1623024000000|2021-06-07 00:00:00|7183|7179|7183.9|7181.1|7186.5|7181.1|7181.9|7176.5|2
1623024010000|2021-06-07 00:00:10|7183.7|7180.9|7190.4|7187.6|7191.9|7189.1|7183.7|7180.9|138
1623024020000|2021-06-07 00:00:20|7191.7|7188.9|7191|7188.2|7191.9|7189.1|7190.2|7187.4|49
1623024030000|2021-06-07 00:00:30|7191.2|7188.4|7191.5|7188.7|7191.5|7188.7|7191.2|7188.4|1
1623024040000|2021-06-07 00:00:40|7191.8|7187.8|7190.7|7187.9|7191.8|7188.2|7190.7|7187.6|0
1623024050000|2021-06-07 00:00:50|7193.2|7190.4|7192.5|7189.7|7193.2|7190.4|7191.7|7188.8|36
1623024060000|2021-06-07 00:01:00|7192.8|7188.8|7192.5|7189.7|7192.8|7189.7|7192.5|7188.8|0
1623024070000|2021-06-07 00:01:10|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|3
1623024100000|2021-06-07 00:01:40|7192|7189.2|7192.5|7189.7|7192.5|7189.7|7192|7189.2|7
1623024110000|2021-06-07 00:01:50|7192.2|7189.4|7191.7|7188.9|7193.2|7190.4|7191.7|7188.9|2
1623024120000|2021-06-07 00:02:00|7193.2|7190.4|7193.5|7190.7|7193.9|7191.1|7192.7|7189.6|28
1623024130000|2021-06-07 00:02:10|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.5|7190.7|1
1623024140000|2021-06-07 00:02:20|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|1
1623024150000|2021-06-07 00:02:30|7193.2|7190.4|7193.5|7190.7|7193.5|7190.7|7193.2|7190.4|0
1623024160000|2021-06-07 00:02:40|7193.8|7191|7193.5|7190.7|7193.8|7191|7193.5|7190.7|0
1623024170000|2021-06-07 00:02:50|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1623024180000|2021-06-07 00:03:00|7193.5|7190.7|7193.2|7190.4|7193.5|7190.7|7193.2|7190.4|4
1623024210000|2021-06-07 00:03:30|7193.5|7190.7|7192.9|7190.1|7193.8|7191|7192.9|7190.1|13
1623024220000|2021-06-07 00:03:40|7192.5|7189.7|7192.9|7190.1|7192.9|7190.1|7192.5|7189.7|1
1623024240000|2021-06-07 00:04:00|7192.5|7189.7|7189.2|7186.4|7192.5|7189.7|7188.7|7185|13
1623024260000|2021-06-07 00:04:20|7189|7186.2|7188|7185.2|7189|7186.2|7188|7185.2|5
1623024270000|2021-06-07 00:04:30|||||||||1
1623024280000|2021-06-07 00:04:40|7188.2|7185.4|7186.5|7183.7|7188.2|7185.4|7186.5|7183.7|8
1623024290000|2021-06-07 00:04:50|7186.8|7184|7186.5|7183.7|7187|7184.2|7186.5|7183.7|1
1623024300000|2021-06-07 00:05:00|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|6
1623024310000|2021-06-07 00:05:10|||||||||3
1623024340000|2021-06-07 00:05:40|7187.3|7184.5|7187.7|7184.9|7188.7|7185.9|7187.3|7184.5|4
1623024350000|2021-06-07 00:05:50|7187.2|7184.4|7187.5|7184.7|7187.5|7184.7|7187.2|7184.4|0
1623024360000|2021-06-07 00:06:00|7187.7|7184.9|7188.5|7185.7|7188.5|7185.7|7186.8|7184|2
1623024370000|2021-06-07 00:06:10|7189.2|7186.4|7189.2|7186.4|7189.5|7186.7|7189.2|7186.4|0
1623024390000|2021-06-07 00:06:30|7189.5|7186.7|7189.7|7186.9|7189.7|7186.9|7189.5|7186.7|1
1623024400000|2021-06-07 00:06:40|7190.2|7187.4|7190.7|7187.9|7190.7|7187.9|7189.8|7187|0
1623024410000|2021-06-07 00:06:50|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|0
1623024420000|2021-06-07 00:07:00|7191|7188.2|7190.7|7187.9|7191.2|7188.4|7190.7|7187.9|5
1623024450000|2021-06-07 00:07:30|7190.2|7187.4|7190.2|7187.4|7190.2|7187.4|7190.2|7187.4|0
1623024460000|2021-06-07 00:07:40|7190.7|7187.9|7190.7|7187.9|7191.6|7187.9|7190.7|7187.6|2
1623024470000|2021-06-07 00:07:50|7190.2|7187.4|7190.7|7187.9|7190.7|7187.9|7190.2|7187.4|1
1623024480000|2021-06-07 00:08:00|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|0
1623024490000|2021-06-07 00:08:10|7189.7|7186.9|7189.7|7186.9|7190.2|7187.4|7189.7|7186.9|11
1623024510000|2021-06-07 00:08:30|7189.5|7186.7|7188.2|7185.4|7189.5|7186.7|7188.2|7185.4|1
1623024520000|2021-06-07 00:08:40|7188|7185.2|7187.7|7184.9|7188|7185.2|7187.7|7184.9|0
1623024530000|2021-06-07 00:08:50|7187.8|7185|7188.5|7185.7|7188.7|7185.9|7187.2|7184.4|17
1623024540000|2021-06-07 00:09:00|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1623024550000|2021-06-07 00:09:10|7187.5|7184.7|7188.5|7185.7|7188.5|7185.7|7187.5|7184.7|2
1623024560000|2021-06-07 00:09:20|7189|7186.2|7188.5|7185.7|7189.3|7186.5|7188.5|7185.7|4
1623024570000|2021-06-07 00:09:30|7188.3|7185.5|7188.5|7185.7|7188.5|7185.7|7187.7|7184.9|3
1623024580000|2021-06-07 00:09:40|||||||||1
1623024600000|2021-06-07 00:10:00|7188.8|7184.8|7187.7|7184.9|7188.8|7184.9|7187.7|7184.8|1
1623024610000|2021-06-07 00:10:10|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|0
1623024620000|2021-06-07 00:10:20|7186.8|7184|7186.5|7183.7|7186.9|7184|7186.5|7182.9|1
1623024630000|2021-06-07 00:10:30|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|0
1623024640000|2021-06-07 00:10:40|7186.3|7183.5|7187.6|7183.6|7187.6|7183.6|7186.3|7183.4|2
1623024650000|2021-06-07 00:10:50|7186.7|7183.9|7187.5|7184.7|7188|7185.2|7186.7|7183.4|0
1623024670000|2021-06-07 00:11:10|7187.8|7185|7187.5|7184.7|7188|7185.2|7187.5|7184.7|1
1623024680000|2021-06-07 00:11:20|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|0
1623024700000|2021-06-07 00:11:40|7186.7|7183.9|7187.3|7184.5|7187.9|7184.5|7186.5|7183.6|3
1623024720000|2021-06-07 00:12:00|7186.5|7183.7|7186.5|7183.7|7187.2|7184.4|7186.5|7183.7|4
1623024730000|2021-06-07 00:12:10|7187.4|7183.4|7187.4|7183.4|7187.6|7183.6|7187.4|7183.4|0
1623024750000|2021-06-07 00:12:30|7186.5|7183.7|7186.7|7183.9|7187.8|7184.7|7186.5|7183.6|4
1623024760000|2021-06-07 00:12:40|7186.5|7183.7|7186.8|7184|7187.6|7184.7|7186.5|7183.6|2
1623024780000|2021-06-07 00:13:00|7186.5|7183.7|7186.3|7183.5|7186.8|7183.7|7186.3|7182.8|0
1623024790000|2021-06-07 00:13:10|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|1
1623024800000|2021-06-07 00:13:20|7187|7184.2|7187.5|7184.7|7187.5|7184.7|7187|7184.2|1
1623024810000|2021-06-07 00:13:30|7187.8|7183.8|7187.5|7184.7|7187.8|7184.7|7186.5|7183.7|0
1623024820000|2021-06-07 00:13:40|7187.6|7183.6|7186.5|7183.7|7187.6|7183.7|7186.5|7183.6|0
1623024830000|2021-06-07 00:13:50|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|0
1623024840000|2021-06-07 00:14:00|7187.3|7184.5|7187.6|7183.6|7187.6|7184.7|7187.3|7183.6|2
1623024850000|2021-06-07 00:14:10|7187.5|7184.7|7187.7|7184.9|7187.7|7184.9|7187.5|7184.7|1
1623024860000|2021-06-07 00:14:20|7187.8|7183.8|7187.5|7184.7|7187.8|7184.7|7187.5|7183.8|0
1623024870000|2021-06-07 00:14:30|7187.6|7183.6|7187|7184.2|7187.6|7184.2|7186.7|7183.6|0
1623024880000|2021-06-07 00:14:40|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.3|7182.6|0
1623024890000|2021-06-07 00:14:50|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.5|7182.8|1
1623024900000|2021-06-07 00:15:00|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.2|7182.4|4
1623024910000|2021-06-07 00:15:10|7185.8|7183|7186|7183.2|7186|7183.2|7185.8|7183|0
1623024930000|2021-06-07 00:15:30|7185.8|7183|7185.7|7182.9|7186|7183.2|7185.5|7182.7|2
1623024940000|2021-06-07 00:15:40|7186|7183.2|7185.5|7182.7|7186|7183.2|7185.5|7182.7|1
1623024950000|2021-06-07 00:15:50|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|1
1623024960000|2021-06-07 00:16:00|7187|7184.2|7187.5|7184.7|7188|7185.2|7187|7184.2|6
1623024970000|2021-06-07 00:16:10|7187.2|7184.4|7186.5|7183.7|7187.2|7184.4|7186.5|7183.7|1
1623025000000|2021-06-07 00:16:40|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.5|7182.8|1
1623025010000|2021-06-07 00:16:50|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.5|7182.8|1
1623025020000|2021-06-07 00:17:00|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.5|7182.8|0
1623025030000|2021-06-07 00:17:10|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|1
1623025040000|2021-06-07 00:17:20|7185.7|7182.9|7185.5|7182.7|7186|7183.2|7185.5|7182.7|1
1623025070000|2021-06-07 00:17:50|||||||||1
1623025080000|2021-06-07 00:18:00|||||||||2
1623025090000|2021-06-07 00:18:10|7185.8|7183|7186|7183.2|7186|7183.2|7185.8|7183|0
1623025100000|2021-06-07 00:18:20|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186|7183.2|2
1623025110000|2021-06-07 00:18:30|7185.7|7182.9|7185.6|7181.6|7185.8|7182.9|7185.6|7181.6|2
1623025120000|2021-06-07 00:18:40|7185.8|7181.8|7185.5|7182.7|7185.8|7182.7|7185.5|7181.8|1
1623025130000|2021-06-07 00:18:50|7184.8|7182|7183.7|7180.9|7185|7182.2|7183.7|7180.9|0
1623025140000|2021-06-07 00:19:00|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|0
1623025150000|2021-06-07 00:19:10|7184.5|7181.7|7184|7181.2|7184.5|7181.7|7183.7|7180.9|1
1623025160000|2021-06-07 00:19:20|7183.7|7180.9|7184.2|7181.4|7184.5|7181.7|7183.7|7180.9|0
1623025170000|2021-06-07 00:19:30|7184|7181.2|7184.3|7181.5|7184.5|7181.7|7184|7181.2|3
1623025180000|2021-06-07 00:19:40|7184.8|7182|7185|7182.2|7185.5|7182.7|7184.8|7182|0
1623025190000|2021-06-07 00:19:50|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1623025200000|2021-06-07 00:20:00|7185.5|7182.7|7184.7|7181.9|7185.5|7182.7|7184.7|7181.9|1
1623025220000|2021-06-07 00:20:20|7185|7182.2|7184.7|7181.9|7185|7182.2|7184.7|7181.9|0
1623025230000|2021-06-07 00:20:30|7185|7182.2|7184.7|7181.9|7185|7182.2|7184.7|7181.9|2
1623025250000|2021-06-07 00:20:50|||||||||2
1623025260000|2021-06-07 00:21:00|7184.2|7181.4|7182.5|7179.7|7184.2|7181.4|7181.7|7178.8|38
1623025270000|2021-06-07 00:21:10|7183|7180.2|7183|7180.2|7183|7180.2|7182.7|7179.9|0
1623025280000|2021-06-07 00:21:20|7183.7|7180.9|7184|7181.2|7184|7181.2|7183.7|7180.9|2
1623025310000|2021-06-07 00:21:50|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|2
1623025320000|2021-06-07 00:22:00|7182.5|7179.7|7183|7180.2|7183|7180.2|7182|7179.2|5
1623025330000|2021-06-07 00:22:10|7183.2|7180.4|7183|7180.2|7183.7|7180.9|7182.2|7179.4|1
1623025340000|2021-06-07 00:22:20|7183.5|7180.7|7184|7181.2|7184|7181.2|7183.5|7180.7|1
1623025350000|2021-06-07 00:22:30|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|0
1623025360000|2021-06-07 00:22:40|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|0
1623025370000|2021-06-07 00:22:50|7183.2|7180.4|7183|7180.2|7183.2|7180.4|7182.7|7179.9|0
1623025380000|2021-06-07 00:23:00|7183.3|7180.5|7183.2|7180.4|7183.3|7180.5|7183.2|7180.4|0
1623025390000|2021-06-07 00:23:10|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1623025410000|2021-06-07 00:23:30|7183.2|7180.4|7183.5|7180.7|7183.5|7180.7|7183.2|7180.4|1
1623025420000|2021-06-07 00:23:40|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183|7180.2|0
1623025440000|2021-06-07 00:24:00|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|0
1623025450000|2021-06-07 00:24:10|7183.8|7181|7184|7181.2|7184|7181.2|7183.8|7181|4
1623025460000|2021-06-07 00:24:20|||||||||1
1623025470000|2021-06-07 00:24:30|7183.7|7180.9|7182.7|7179.9|7183.7|7180.9|7182.7|7179.9|0
1623025480000|2021-06-07 00:24:40|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|0
1623025490000|2021-06-07 00:24:50|7182|7179.2|7182.5|7179.7|7182.5|7179.7|7181.7|7178.9|1
1623025500000|2021-06-07 00:25:00|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|0
1623025510000|2021-06-07 00:25:10|7181|7178.2|7181|7178.2|7181.5|7178.7|7180.5|7177.7|4
1623025520000|2021-06-07 00:25:20|7180.7|7177.9|7181.7|7178.9|7182.5|7179.7|7180.5|7177.7|3
1623025530000|2021-06-07 00:25:30|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7181|7178.2|0
1623025540000|2021-06-07 00:25:40|7180.7|7177.9|7181|7178.2|7181|7178.2|7180.7|7177.9|0
1623025550000|2021-06-07 00:25:50|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|0
1623025570000|2021-06-07 00:26:10|||||||||5
1623025580000|2021-06-07 00:26:20|||||||||3
1623025610000|2021-06-07 00:26:50|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|1
1623025620000|2021-06-07 00:27:00|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|1
1623025630000|2021-06-07 00:27:10|||||||||1
1623025670000|2021-06-07 00:27:50|7182|7179.2|7181.7|7178.9|7182|7179.2|7181.7|7178.9|2
1623025710000|2021-06-07 00:28:30|7181.3|7178.5|7181.5|7178.7|7181.5|7178.7|7181.2|7178.4|2
1623025720000|2021-06-07 00:28:40|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|1
1623025780000|2021-06-07 00:29:40|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|0
1623025790000|2021-06-07 00:29:50|7181|7178.2|7180.7|7177.9|7181|7178.2|7180.7|7177.9|2
1623025800000|2021-06-07 00:30:00|7182|7179.2|7182.5|7179.7|7182.5|7179.7|7182|7179.2|2
1623025810000|2021-06-07 00:30:10|7182.8|7180|7183|7180.2|7183|7180.2|7182.8|7180|0
1623025820000|2021-06-07 00:30:20|7182.7|7179.9|7184.3|7181.5|7184.3|7181.5|7182.5|7179.7|0
1623025830000|2021-06-07 00:30:30|7184.5|7181.7|7184.3|7181.5|7184.5|7181.7|7184.2|7181.4|0
1623025840000|2021-06-07 00:30:40|7184.5|7181.7|7185.5|7182.7|7185.5|7182.7|7184.5|7181.7|13
1623025850000|2021-06-07 00:30:50|7185|7182.2|7185.3|7182.5|7185.3|7182.5|7184.5|7181.7|3
1623025860000|2021-06-07 00:31:00|7185.5|7182.7|7185.3|7182.5|7185.5|7182.7|7185|7182.2|2
1623025930000|2021-06-07 00:32:10|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|0
1623025950000|2021-06-07 00:32:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1623025960000|2021-06-07 00:32:40|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|1
1623025970000|2021-06-07 00:32:50|||||||||2
1623025980000|2021-06-07 00:33:00|7186|7183.2|7187.5|7184.7|7187.5|7184.7|7186|7183.2|7
1623026000000|2021-06-07 00:33:20|7187.8|7185|7187.8|7185|7188|7185.2|7187.5|7184.7|0
1623026010000|2021-06-07 00:33:30|7188|7185.2|7188.3|7185.5|7188.3|7185.5|7188|7185.2|4
1623026020000|2021-06-07 00:33:40|7188|7185.2|7188.5|7185.7|7188.5|7185.7|7188|7185.2|0
1623026030000|2021-06-07 00:33:50|7188.2|7185.4|7188|7185.2|7188.2|7185.4|7188|7185.2|0
1623026040000|2021-06-07 00:34:00|7188.3|7185.5|7188|7185.2|7188.5|7185.7|7188|7185.2|0
1623026050000|2021-06-07 00:34:10|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|1
1623026060000|2021-06-07 00:34:20|7188.2|7185.4|7188.3|7185.5|7188.3|7185.5|7188|7185.2|0
1623026070000|2021-06-07 00:34:30|7188.5|7185.7|7187.5|7184.7|7188.5|7185.7|7187.5|7184.7|1
1623026080000|2021-06-07 00:34:40|||||||||1
1623026090000|2021-06-07 00:34:50|7187.8|7185|7188|7185.2|7188.5|7185.7|7187.8|7185|0
1623026100000|2021-06-07 00:35:00|7187.7|7184.9|7187.5|7184.7|7187.7|7184.9|7187.5|7184.7|2
1623026110000|2021-06-07 00:35:10|||||||||1
1623026120000|2021-06-07 00:35:20|7188|7185.2|7187.5|7184.7|7188|7185.2|7187.5|7184.7|3
1623026150000|2021-06-07 00:35:50|7187.3|7184.5|7186.5|7183.7|7187.3|7184.5|7186.5|7183.7|2
1623026160000|2021-06-07 00:36:00|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623026170000|2021-06-07 00:36:10|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1623026190000|2021-06-07 00:36:30|7187.5|7184.7|7187.7|7184.9|7188|7185.2|7187.5|7184.7|0
1623026200000|2021-06-07 00:36:40|7187.5|7184.7|7186.7|7183.9|7187.5|7184.7|7186.7|7183.9|0
1623026210000|2021-06-07 00:36:50|7186.8|7184|7187.5|7184.7|7187.5|7184.7|7186.8|7184|0
1623026220000|2021-06-07 00:37:00|7187|7184.2|7187|7184.2|7187|7184.2|7186.7|7183.9|0
1623026230000|2021-06-07 00:37:10|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|4
1623026250000|2021-06-07 00:37:30|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1623026260000|2021-06-07 00:37:40|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623026270000|2021-06-07 00:37:50|7186.5|7183.7|7186|7183.2|7186.5|7183.7|7186|7183.2|1
1623026280000|2021-06-07 00:38:00|7185.7|7182.9|7186|7183.2|7186|7183.2|7185.7|7182.9|0
1623026290000|2021-06-07 00:38:10|||||||||2
1623026320000|2021-06-07 00:38:40|7185.7|7182.9|7186|7183.2|7186|7183.2|7185.7|7182.9|4
1623026330000|2021-06-07 00:38:50|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|1
1623026370000|2021-06-07 00:39:30|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623026380000|2021-06-07 00:39:40|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1623026390000|2021-06-07 00:39:50|||||||||1
1623026440000|2021-06-07 00:40:40|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623026450000|2021-06-07 00:40:50|7191.3|7181.3|7192|7189.2|7192|7189.2|7187.7|7181.3|26
1623026460000|2021-06-07 00:41:00|||||||||5
1623026470000|2021-06-07 00:41:10|7192.5|7189.7|7193|7190.2|7193|7190.2|7192.5|7189.7|1
1623026480000|2021-06-07 00:41:20|7193.3|7190.5|7193.5|7190.7|7193.5|7190.7|7193.3|7190.5|4
1623026490000|2021-06-07 00:41:30|7193.2|7190.4|7193.5|7190.7|7193.5|7190.7|7193.2|7190.4|4
1623026500000|2021-06-07 00:41:40|||||||||2
1623026520000|2021-06-07 00:42:00|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1623026530000|2021-06-07 00:42:10|7193|7190.2|7193.3|7190.5|7193.3|7190.5|7193|7190.2|1
1623026540000|2021-06-07 00:42:20|7193|7190.2|7191|7188.2|7193|7190.2|7191|7188.2|10
1623026550000|2021-06-07 00:42:30|7191.3|7188.5|7190.6|7187.8|7191.5|7188.7|7190.6|7187.8|0
1623026560000|2021-06-07 00:42:40|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|0
1623026570000|2021-06-07 00:42:50|7190|7187.2|7190.5|7187.7|7190.5|7187.7|7189.6|7186.8|0
1623026600000|2021-06-07 00:43:20|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|0
1623026620000|2021-06-07 00:43:40|7191.3|7188.5|7191|7188.2|7191.6|7188.8|7191|7188.2|1
1623026630000|2021-06-07 00:43:50|7191.5|7188.7|7192.6|7189.8|7192.6|7189.8|7191.5|7188.7|1
1623026640000|2021-06-07 00:44:00|7193|7190.2|7192.6|7189.8|7193|7190.2|7192.6|7189.8|0
1623026650000|2021-06-07 00:44:10|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|0
1623026660000|2021-06-07 00:44:20|7192.8|7190|7192.5|7189.7|7192.8|7190|7192.5|7189.7|1
1623026670000|2021-06-07 00:44:30|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|0
1623026690000|2021-06-07 00:44:50|7192|7189.2|7192|7189.2|7192|7189.2|7192|7189.2|1
1623026700000|2021-06-07 00:45:00|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|1
1623026730000|2021-06-07 00:45:30|7191.1|7188.3|7191|7188.2|7191.1|7188.3|7191|7188.2|0
1623026740000|2021-06-07 00:45:40|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|2
1623026750000|2021-06-07 00:45:50|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|1
1623026770000|2021-06-07 00:46:10|7190.8|7188|7190.5|7187.7|7191|7188.2|7190.5|7187.7|0
1623026790000|2021-06-07 00:46:30|7191|7188.2|7190.6|7187.8|7191|7188.2|7190.6|7187.8|0
1623026800000|2021-06-07 00:46:40|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|0
1623026810000|2021-06-07 00:46:50|||||||||1
1623026830000|2021-06-07 00:47:10|7190|7187.2|7190|7187.2|7190|7187.2|7189.5|7186.7|9
1623026840000|2021-06-07 00:47:20|||||||||1
1623026850000|2021-06-07 00:47:30|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|0
1623026880000|2021-06-07 00:48:00|7189.1|7186.3|7188.3|7185.5|7189.5|7186.7|7188.3|7185.5|5
1623026890000|2021-06-07 00:48:10|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|0
1623026900000|2021-06-07 00:48:20|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|0
1623026910000|2021-06-07 00:48:30|7188.3|7185.5|7188.3|7185.5|7188.8|7186|7188|7185.2|2
1623026920000|2021-06-07 00:48:40|7188.5|7185.7|7187.3|7184.5|7188.5|7185.7|7187.3|7184.5|18
1623026930000|2021-06-07 00:48:50|7187|7184.2|7187.5|7184.7|7187.5|7184.7|7187|7184.2|2
1623026940000|2021-06-07 00:49:00|7187.3|7184.5|7186.5|7183.7|7187.5|7184.7|7186.5|7183.7|7
1623026950000|2021-06-07 00:49:10|7187.7|7184.7|7186.6|7183.8|7187.7|7184.7|7186.5|7183.7|0
1623026960000|2021-06-07 00:49:20|7186.1|7183.3|7185.3|7182.5|7186.1|7183.3|7185.3|7182.5|3
1623026970000|2021-06-07 00:49:30|7185.5|7182.7|7185.3|7182.5|7185.5|7182.7|7184.6|7181.8|2
1623026980000|2021-06-07 00:49:40|7185.1|7182.3|7185.5|7182.7|7185.5|7182.7|7185|7182.2|0
1623026990000|2021-06-07 00:49:50|7185|7182.2|7185.3|7182.5|7185.3|7182.5|7185|7182.2|0
1623027000000|2021-06-07 00:50:00|7185.5|7182.7|7184.5|7181.7|7185.5|7182.7|7184.5|7181.7|1
1623027030000|2021-06-07 00:50:30|7184.6|7181.8|7185.3|7182.5|7185.3|7182.5|7184.6|7181.8|0
1623027040000|2021-06-07 00:50:40|7185.6|7182.8|7185.5|7182.7|7185.6|7182.8|7185.5|7182.7|5
1623027060000|2021-06-07 00:51:00|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|0
1623027070000|2021-06-07 00:51:10|7185.3|7182.5|7184.6|7181.8|7185.3|7182.5|7184.6|7181.8|2
1623027080000|2021-06-07 00:51:20|7185|7182.2|7185|7182.2|7185|7182.2|7184.6|7181.8|1
1623027090000|2021-06-07 00:51:30|7184|7181.2|7184.6|7181.8|7184.6|7181.8|7184|7181.2|2
1623027100000|2021-06-07 00:51:40|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7184|7181.2|0
1623027140000|2021-06-07 00:52:20|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|0
1623027150000|2021-06-07 00:52:30|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|1
1623027160000|2021-06-07 00:52:40|7184.1|7181.3|7183.8|7181|7184.1|7181.3|7183.6|7180.8|1
1623027170000|2021-06-07 00:52:50|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|0
1623027180000|2021-06-07 00:53:00|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|0
1623027190000|2021-06-07 00:53:10|7184|7181.2|7184.1|7181.3|7184.1|7181.3|7184|7181.2|0
1623027200000|2021-06-07 00:53:20|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|3
1623027210000|2021-06-07 00:53:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|0
1623027230000|2021-06-07 00:53:50|7184.3|7181.5|7184.1|7181.3|7184.3|7181.5|7184|7181.2|1
1623027240000|2021-06-07 00:54:00|7185.1|7182.3|7184.6|7181.8|7185.1|7182.3|7184.1|7181.3|3
1623027290000|2021-06-07 00:54:50|||||||||1
1623027300000|2021-06-07 00:55:00|7184.3|7181.5|7184.6|7181.8|7184.6|7181.8|7184.3|7181.5|1
1623027310000|2021-06-07 00:55:10|||||||||1
1623027340000|2021-06-07 00:55:40|7185.5|7182.7|7186.1|7183.3|7186.1|7183.3|7185.5|7182.7|8
1623027360000|2021-06-07 00:56:00|||||||||1
1623027380000|2021-06-07 00:56:20|7186.5|7183.7|7186.6|7183.8|7187.1|7184.3|7186.5|7183.7|8
1623027400000|2021-06-07 00:56:40|7185.3|7182.5|7185.6|7182.8|7185.6|7182.8|7185.3|7182.5|6
1623027420000|2021-06-07 00:57:00|7185.3|7182.5|7184.6|7181.8|7185.3|7182.5|7184.6|7181.8|1
1623027440000|2021-06-07 00:57:20|7184.1|7181.3|7183.6|7180.8|7184.1|7181.3|7183.6|7180.8|1
1623027460000|2021-06-07 00:57:40|7184|7181.2|7183.6|7180.8|7184.5|7181.7|7183.6|7180.8|5
1623027470000|2021-06-07 00:57:50|7184|7181.2|7184.6|7181.8|7184.6|7181.8|7184|7181.2|0
1623027480000|2021-06-07 00:58:00|7185|7182.2|7184.1|7181.3|7185|7182.2|7184.1|7181.3|0
1623027490000|2021-06-07 00:58:10|||||||||1
1623027500000|2021-06-07 00:58:20|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|2
1623027530000|2021-06-07 00:58:50|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185|7182.2|0
1623027550000|2021-06-07 00:59:10|7185|7182.2|7184.6|7181.8|7185|7182.2|7184.6|7181.8|2
1623027570000|2021-06-07 00:59:30|7185|7182.2|7184.6|7181.8|7185|7182.2|7184.6|7181.8|0
1623027580000|2021-06-07 00:59:40|||||||||1
1623027590000|2021-06-07 00:59:50|7185|7182.2|7184.6|7181.8|7185|7182.2|7184.6|7181.8|1
1623027600000|2021-06-07 01:00:00|7185|7182.2|7188|7185.2|7188|7185.2|7184.6|7181.8|20
1623027610000|2021-06-07 01:00:10|7188.5|7185.7|7190.5|7187.7|7191|7188.2|7188|7185.2|11
1623027620000|2021-06-07 01:00:20|7190.8|7188|7192|7189.2|7193|7190.2|7190.8|7188|19
1623027630000|2021-06-07 01:00:30|7192.1|7189.3|7193.5|7190.7|7193.6|7190.8|7192|7189.2|14
1623027640000|2021-06-07 01:00:40|7193|7190.2|7191.5|7188.7|7193.3|7190.5|7191.5|7188.7|6
1623027650000|2021-06-07 01:00:50|7191.3|7188.5|7191.5|7188.7|7191.5|7188.7|7191.3|7188.5|2
1623027660000|2021-06-07 01:01:00|7192|7189.2|7193|7190.2|7193.8|7191|7192|7189.2|12
1623027670000|2021-06-07 01:01:10|7192.5|7189.7|7196|7193.2|7196|7193.2|7192.5|7189.7|9
1623027680000|2021-06-07 01:01:20|7195.6|7192.8|7195.6|7192.8|7197|7194.2|7194.6|7191.8|23
1623027690000|2021-06-07 01:01:30|7195.5|7192.7|7197|7194.2|7197|7194.2|7195|7192.2|8
1623027700000|2021-06-07 01:01:40|7196.6|7193.8|7196.5|7193.7|7197|7194.2|7196.5|7193.7|15
1623027710000|2021-06-07 01:01:50|7197|7194.2|7196.5|7193.7|7197|7194.2|7196.5|7193.7|10
1623027720000|2021-06-07 01:02:00|7197|7194.2|7198|7195.2|7199|7196.2|7197|7194.2|13
1623027730000|2021-06-07 01:02:10|7198.5|7195.7|7203.1|7200.3|7203.1|7200.3|7198|7195.2|79
1623027740000|2021-06-07 01:02:20|7203.3|7200.5|7202.3|7199.5|7203.8|7201|7202|7199.2|45
1623027750000|2021-06-07 01:02:30|7203|7200.2|7206|7203.2|7206|7203.2|7202|7199.2|77
1623027760000|2021-06-07 01:02:40|7205.6|7202.8|7204.8|7202|7206.1|7203.3|7204|7201.2|24
1623027770000|2021-06-07 01:02:50|7205|7202.2|7209.3|7206.5|7210|7207.2|7205|7202.2|88
1623027780000|2021-06-07 01:03:00|7209.5|7206.7|7211|7208.2|7211.3|7208.5|7209.5|7206.7|64
1623027790000|2021-06-07 01:03:10|7211.1|7208.3|7210|7207.2|7212.3|7209.5|7209.5|7206.7|41
1623027800000|2021-06-07 01:03:20|7209.5|7206.7|7206.5|7203.7|7209.5|7206.7|7206.1|7203.3|20
1623027810000|2021-06-07 01:03:30|7206.8|7204|7204|7201.2|7207.3|7204.5|7204|7201.2|11
1623027820000|2021-06-07 01:03:40|7204.6|7201.8|7204.5|7201.7|7205.5|7202.7|7204|7201.2|17
1623027830000|2021-06-07 01:03:50|7204.6|7201.8|7208|7205.2|7208|7205.2|7204|7201.2|32
1623027840000|2021-06-07 01:04:00|7208.3|7205.5|7206.3|7203.5|7209|7206.2|7206|7203.2|42
1623027850000|2021-06-07 01:04:10|7206|7203.2|7207|7204.2|7208|7205.2|7205.5|7202.7|12
1623027860000|2021-06-07 01:04:20|7206.6|7203.8|7206.5|7203.7|7207.1|7204.3|7206|7203.2|13
1623027870000|2021-06-07 01:04:30|7206.8|7204|7204.8|7202|7207|7204.2|7204|7201.2|23
1623027880000|2021-06-07 01:04:40|7205.5|7202.7|7206.6|7203.8|7207|7204.2|7205|7202.2|32
1623027890000|2021-06-07 01:04:50|7206|7203.2|7209.3|7206.5|7209.3|7206.5|7205.5|7202.7|28
1623027900000|2021-06-07 01:05:00|7209.5|7206.7|7210|7207.2|7210|7207.2|7207.5|7204.7|70
1623027910000|2021-06-07 01:05:10|7209.3|7206.5|7209|7206.2|7209.3|7206.5|7208.6|7205.8|7
1623027920000|2021-06-07 01:05:20|7208.3|7205.5|7211|7208.2|7212|7209.2|7208.1|7205.3|71
1623027930000|2021-06-07 01:05:30|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7210|7207.2|55
1623027940000|2021-06-07 01:05:40|7212.5|7209.7|7213.6|7210.8|7214|7211.2|7211.5|7208.7|62
1623027950000|2021-06-07 01:05:50|7214|7211.2|7212|7209.2|7214|7211.2|7212|7209.2|41
1623027960000|2021-06-07 01:06:00|7211.3|7208.5|7209.5|7206.7|7211.3|7208.5|7209|7206.2|32
1623027970000|2021-06-07 01:06:10|7209.1|7206.3|7209.5|7206.7|7209.6|7206.8|7209|7206.2|4
1623027980000|2021-06-07 01:06:20|7209.1|7206.3|7208.5|7205.7|7209.1|7206.3|7208.5|7205.7|6
1623027990000|2021-06-07 01:06:30|7208|7205.2|7208.6|7205.8|7208.6|7205.8|7208|7205.2|3
1623028000000|2021-06-07 01:06:40|7208.5|7205.7|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|4
1623028010000|2021-06-07 01:06:50|7207.1|7204.3|7208.5|7205.7|7209|7206.2|7207|7204.2|2
1623028020000|2021-06-07 01:07:00|7207.6|7204.8|7205.6|7202.8|7207.6|7204.8|7205.6|7202.8|16
1623028030000|2021-06-07 01:07:10|7205|7202.2|7204|7201.2|7205|7202.2|7203.6|7200.8|16
1623028040000|2021-06-07 01:07:20|7203.1|7200.3|7201.6|7198.8|7203.6|7200.8|7201.6|7198.8|8
1623028050000|2021-06-07 01:07:30|7201|7198.2|7201.5|7198.7|7201.6|7198.8|7200.6|7197.8|9
1623028060000|2021-06-07 01:07:40|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|1
1623028070000|2021-06-07 01:07:50|7201.3|7198.5|7202|7199.2|7202|7199.2|7201|7198.2|6
1623028080000|2021-06-07 01:08:00|7202.6|7199.8|7204|7201.2|7204|7201.2|7202.6|7199.8|11
1623028090000|2021-06-07 01:08:10|7204.5|7201.7|7204.6|7201.8|7205.5|7202.7|7204.1|7201.3|18
1623028100000|2021-06-07 01:08:20|7204.1|7201.3|7204.6|7201.8|7205|7202.2|7203.6|7200.8|12
1623028110000|2021-06-07 01:08:30|7204.5|7201.7|7203|7200.2|7204.5|7201.7|7203|7200.2|1
1623028120000|2021-06-07 01:08:40|7202.6|7199.8|7202.6|7199.8|7203|7200.2|7202.6|7199.8|3
1623028130000|2021-06-07 01:08:50|7202|7199.2|7199.5|7196.7|7202|7199.2|7199.5|7196.7|3
1623028140000|2021-06-07 01:09:00|7199|7196.2|7198.6|7195.8|7199.5|7196.7|7198.6|7195.8|3
1623028150000|2021-06-07 01:09:10|7198|7195.2|7196.6|7193.8|7198|7195.2|7196.6|7193.8|9
1623028160000|2021-06-07 01:09:20|7196.5|7193.7|7195|7192.2|7196.5|7193.7|7194.6|7191.8|5
1623028170000|2021-06-07 01:09:30|7194.6|7191.8|7194.6|7191.8|7195|7192.2|7194.6|7191.8|1
1623028180000|2021-06-07 01:09:40|7194.1|7191.3|7194.5|7191.7|7195|7192.2|7193.5|7190.7|2
1623028190000|2021-06-07 01:09:50|7195|7192.2|7195|7192.2|7195|7192.2|7194.6|7191.8|0
1623028200000|2021-06-07 01:10:00|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|0
1623028210000|2021-06-07 01:10:10|7193.6|7190.8|7193.6|7190.8|7194|7191.2|7193.6|7190.8|13
1623028230000|2021-06-07 01:10:30|7193.5|7190.7|7192.6|7189.8|7193.5|7190.7|7192|7189.2|8
1623028250000|2021-06-07 01:10:50|7193.1|7190.3|7192|7189.2|7193.1|7190.3|7192|7189.2|3
1623028260000|2021-06-07 01:11:00|7191.6|7188.8|7192|7189.2|7192|7189.2|7191.6|7188.8|0
1623028270000|2021-06-07 01:11:10|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|0
1623028280000|2021-06-07 01:11:20|7191.3|7188.5|7190|7187.2|7191.3|7188.5|7189.6|7186.8|5
1623028290000|2021-06-07 01:11:30|7191|7188.2|7191|7188.2|7191|7188.2|7190.6|7187.8|12
1623028300000|2021-06-07 01:11:40|7191.6|7188.8|7193.5|7190.7|7193.5|7190.7|7191.6|7188.8|21
1623028310000|2021-06-07 01:11:50|7194.6|7191.8|7195|7192.2|7195.3|7192.5|7194.6|7191.8|0
1623028320000|2021-06-07 01:12:00|7194.6|7191.8|7195|7192.2|7195|7192.2|7193|7190.2|4
1623028330000|2021-06-07 01:12:10|7194.6|7191.8|7196.3|7193.5|7196.3|7193.5|7194.6|7191.8|2
1623028340000|2021-06-07 01:12:20|7196|7193.2|7194|7191.2|7196|7193.2|7193.5|7190.7|18
1623028350000|2021-06-07 01:12:30|7193.6|7190.8|7193.6|7190.8|7194.5|7191.7|7193.6|7190.8|2
1623028360000|2021-06-07 01:12:40|7194|7191.2|7194|7191.2|7194|7191.2|7193.6|7190.8|0
1623028370000|2021-06-07 01:12:50|7193.8|7191|7194.6|7191.8|7194.6|7191.8|7193.6|7190.8|0
1623028380000|2021-06-07 01:13:00|7195|7192.2|7196.3|7193.5|7196.3|7193.5|7195|7192.2|2
1623028390000|2021-06-07 01:13:10|7196|7193.2|7196|7193.2|7196.6|7193.8|7196|7193.2|7
1623028400000|2021-06-07 01:13:20|7195.6|7192.8|7196.3|7193.5|7196.3|7193.5|7195.5|7192.7|5
1623028410000|2021-06-07 01:13:30|7196.6|7193.8|7195.5|7192.7|7196.6|7193.8|7195.5|7192.7|4
1623028430000|2021-06-07 01:13:50|7196|7193.2|7196.6|7193.8|7196.6|7193.8|7195.6|7192.8|1
1623028440000|2021-06-07 01:14:00|||||||||4
1623028450000|2021-06-07 01:14:10|7196.1|7193.3|7196.6|7193.8|7196.8|7194|7196|7193.2|9
1623028460000|2021-06-07 01:14:20|7196.8|7194|7196|7193.2|7196.8|7194|7195.6|7192.8|5
1623028470000|2021-06-07 01:14:30|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623028480000|2021-06-07 01:14:40|7194.6|7191.8|7194.6|7191.8|7195|7192.2|7194.6|7191.8|0
1623028490000|2021-06-07 01:14:50|7195|7192.2|7194.6|7191.8|7195|7192.2|7194.6|7191.8|0
1623028500000|2021-06-07 01:15:00|7195|7192.2|7193|7190.2|7195|7192.2|7192.6|7189.8|28
1623028510000|2021-06-07 01:15:10|7192.6|7189.8|7192.8|7190|7193.3|7190.5|7192.6|7189.8|1
1623028520000|2021-06-07 01:15:20|7193.1|7190.3|7193.6|7190.8|7194.1|7191.3|7192.1|7189.3|6
1623028530000|2021-06-07 01:15:30|7193.5|7190.7|7193.8|7191|7193.8|7191|7193.3|7190.5|0
1623028540000|2021-06-07 01:15:40|7194|7191.2|7193.8|7191|7194.3|7191.5|7193.8|7191|3
1623028560000|2021-06-07 01:16:00|7194|7191.2|7194|7191.2|7194|7191.2|7194|7191.2|0
1623028570000|2021-06-07 01:16:10|7193.3|7190.5|7192.8|7190|7193.3|7190.5|7192.8|7190|0
1623028580000|2021-06-07 01:16:20|7194.4|7190.4|7193.8|7191|7194.4|7191|7193.8|7190.4|23
1623028590000|2021-06-07 01:16:30|7194.1|7191.3|7195.8|7193|7196.1|7193.3|7194.1|7191.3|8
1623028600000|2021-06-07 01:16:40|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623028610000|2021-06-07 01:16:50|7196.3|7193.5|7197.3|7194.5|7197.3|7194.5|7196.3|7193.5|1
1623028620000|2021-06-07 01:17:00|7197.5|7194.7|7198.6|7195.8|7198.6|7195.8|7197.5|7194.7|6
1623028630000|2021-06-07 01:17:10|7199.1|7196.3|7198.3|7195.5|7199.5|7196.7|7198.1|7195.3|7
1623028640000|2021-06-07 01:17:20|7198.1|7195.3|7198.8|7196|7198.8|7196|7197.8|7195|2
1623028650000|2021-06-07 01:17:30|7199.1|7196.3|7198.8|7196|7199.1|7196.3|7198.8|7196|10
1623028660000|2021-06-07 01:17:40|7199.1|7196.3|7199.5|7196.7|7200.1|7197.3|7199.1|7196.3|13
1623028670000|2021-06-07 01:17:50|7199.1|7196.3|7199.6|7196.8|7200.1|7197.3|7199.1|7196.3|16
1623028690000|2021-06-07 01:18:10|7199.3|7196.5|7198.1|7195.3|7199.3|7196.5|7198.1|7195.3|3
1623028700000|2021-06-07 01:18:20|7197.1|7194.3|7196.8|7194|7197.1|7194.3|7196.8|7194|2
1623028710000|2021-06-07 01:18:30|||||||||1
1623028720000|2021-06-07 01:18:40|7197.1|7194.3|7196.8|7194|7197.3|7194.5|7196.8|7194|0
1623028730000|2021-06-07 01:18:50|||||||||2
1623028740000|2021-06-07 01:19:00|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|0
1623028750000|2021-06-07 01:19:10|7197.1|7194.3|7196.8|7194|7197.1|7194.3|7196.8|7194|3
1623028760000|2021-06-07 01:19:20|7197.1|7194.3|7197.8|7195|7198.6|7195.8|7197.1|7194.3|12
1623028770000|2021-06-07 01:19:30|7198|7195.2|7197.8|7195|7198.3|7195.5|7197.8|7195|2
1623028790000|2021-06-07 01:19:50|7197.6|7194.8|7198|7195.2|7198.3|7195.5|7197.6|7194.8|6
1623028800000|2021-06-07 01:20:00|7198.3|7195.5|7193.8|7191|7198.3|7195.5|7193.8|7191|19
1623028810000|2021-06-07 01:20:10|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7192.1|7189.3|19
1623028820000|2021-06-07 01:20:20|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7192.3|7189.5|1
1623028830000|2021-06-07 01:20:30|7192.6|7189.8|7191.3|7188.5|7192.6|7189.8|7191.3|7188.5|11
1623028840000|2021-06-07 01:20:40|7191.8|7189|7191.3|7188.5|7191.8|7189|7191.3|7188.5|3
1623028850000|2021-06-07 01:20:50|7191|7188.2|7193.6|7190.8|7193.6|7190.8|7191|7188.2|8
1623028860000|2021-06-07 01:21:00|7193.8|7191|7194.6|7191.8|7194.9|7192.1|7193.1|7190.3|4
1623028870000|2021-06-07 01:21:10|7194.5|7191.7|7193.6|7190.8|7194.6|7191.8|7193.3|7190.5|19
1623028880000|2021-06-07 01:21:20|7194.1|7191.3|7194.1|7191.3|7194.6|7191.8|7194|7191.2|2
1623028890000|2021-06-07 01:21:30|7193.8|7191|7192.3|7189.5|7193.8|7191|7192.3|7189.5|0
1623028900000|2021-06-07 01:21:40|7192.1|7189.3|7190.8|7188|7192.1|7189.3|7190.3|7187.5|16
1623028910000|2021-06-07 01:21:50|7191.1|7188.3|7191.3|7188.5|7191.3|7188.5|7190.8|7188|0
1623028920000|2021-06-07 01:22:00|7191|7188.2|7189.9|7187.1|7191|7188.2|7189.1|7186.3|23
1623028930000|2021-06-07 01:22:10|7189.8|7187|7188.1|7185.3|7189.8|7187|7188.1|7185.3|2
1623028940000|2021-06-07 01:22:20|7188.6|7185.8|7184.8|7182|7188.6|7185.8|7184.8|7182|15
1623028950000|2021-06-07 01:22:30|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|8
1623028960000|2021-06-07 01:22:40|7184.8|7182|7188.1|7185.3|7188.1|7185.3|7184.8|7182|6
1623028970000|2021-06-07 01:22:50|7187.8|7185|7188.1|7185.3|7188.1|7185.3|7187.8|7185|1
1623028980000|2021-06-07 01:23:00|7187.8|7185|7188.6|7185.8|7188.6|7185.8|7187.8|7185|2
1623028990000|2021-06-07 01:23:10|7188.3|7185.5|7191.1|7188.3|7192.6|7189.8|7188.3|7185.5|56
1623029000000|2021-06-07 01:23:20|7190.1|7187.3|7188.8|7186|7190.1|7187.3|7188|7185.2|15
1623029010000|2021-06-07 01:23:30|7189|7186.2|7191.8|7189|7192.6|7189.8|7188.1|7185.3|31
1623029020000|2021-06-07 01:23:40|7191.5|7188.7|7192.1|7189.3|7192.6|7189.8|7191.3|7188.5|1
1623029030000|2021-06-07 01:23:50|7191.8|7189|7191.8|7189|7192.9|7189.3|7191.8|7188.9|0
1623029040000|2021-06-07 01:24:00|7192.1|7189.3|7191.1|7188.3|7192.4|7189.6|7191.1|7188.3|1
1623029050000|2021-06-07 01:24:10|7190.8|7188|7189.6|7186.8|7190.8|7188|7189.6|7186.8|1
1623029060000|2021-06-07 01:24:20|7189.5|7186.7|7189.3|7186.5|7189.5|7186.7|7188.1|7185.3|9
1623029070000|2021-06-07 01:24:30|7189.9|7187.1|7192.3|7189.5|7192.3|7189.5|7189.9|7187.1|3
1623029080000|2021-06-07 01:24:40|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7190.8|7188|0
1623029090000|2021-06-07 01:24:50|7191.4|7188.6|7191.3|7188.5|7191.4|7188.6|7190.8|7188|0
1623029100000|2021-06-07 01:25:00|7191.1|7188.3|7190.8|7188|7192.1|7189.3|7190.8|7188|2
1623029110000|2021-06-07 01:25:10|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|0
1623029130000|2021-06-07 01:25:30|7189.8|7187|7188.8|7186|7189.8|7187|7188.8|7186|2
1623029140000|2021-06-07 01:25:40|7189.3|7186.5|7189.9|7187.1|7190.3|7187.5|7189.3|7186.5|6
1623029150000|2021-06-07 01:25:50|7190.3|7187.5|7188.8|7186|7190.6|7187.8|7188.8|7186|1
1623029160000|2021-06-07 01:26:00|7188.3|7185.5|7186.8|7184|7188.3|7185.5|7186.8|7184|8
1623029170000|2021-06-07 01:26:10|7186.9|7184.1|7186.8|7184|7187.3|7184.5|7186.3|7183.5|6
1623029180000|2021-06-07 01:26:20|7186.4|7183.6|7184.1|7181.3|7186.4|7183.6|7183.8|7181|23
1623029190000|2021-06-07 01:26:30|7183.8|7181|7184.4|7181.6|7184.9|7182.1|7183.1|7180.3|66
1623029200000|2021-06-07 01:26:40|7184.3|7181.5|7183.3|7180.5|7184.6|7181.8|7183.3|7180.5|3
1623029210000|2021-06-07 01:26:50|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|2
1623029220000|2021-06-07 01:27:00|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|0
1623029230000|2021-06-07 01:27:10|||||||||5
1623029240000|2021-06-07 01:27:20|7183.1|7180.3|7182.9|7180.1|7183.1|7180.3|7181.3|7178.5|30
1623029250000|2021-06-07 01:27:30|7183.1|7180.3|7183.3|7180.5|7183.6|7180.8|7183.1|7180.3|0
1623029270000|2021-06-07 01:27:50|7183.1|7180.3|7181.8|7179|7183.1|7180.3|7181.8|7179|6
1623029280000|2021-06-07 01:28:00|7181.4|7178.6|7181.1|7178.3|7181.4|7178.6|7180.8|7178|10
1623029290000|2021-06-07 01:28:10|7181.6|7178.8|7181.9|7179.1|7183.3|7180.5|7181.6|7178.8|8
1623029300000|2021-06-07 01:28:20|7182.1|7179.3|7181.8|7179|7182.9|7180.1|7181.8|7179|5
1623029310000|2021-06-07 01:28:30|7182.1|7179.3|7183.4|7180.6|7183.4|7180.6|7182.1|7179.3|1
1623029320000|2021-06-07 01:28:40|7183.1|7180.3|7185.8|7183|7186.1|7183.3|7182.8|7180|3
1623029330000|2021-06-07 01:28:50|7185.4|7182.6|7185.8|7183|7185.8|7183|7184.3|7181.5|3
1623029340000|2021-06-07 01:29:00|7185.3|7182.5|7185.8|7183|7185.8|7183|7184.3|7181.5|2
1623029350000|2021-06-07 01:29:10|7185.4|7182.6|7184.8|7182|7185.4|7182.6|7184.8|7182|0
1623029360000|2021-06-07 01:29:20|7184.3|7181.5|7183.8|7181|7184.6|7181.8|7182.1|7179.3|8
1623029370000|2021-06-07 01:29:30|7182.3|7179.5|7181.9|7179.1|7182.3|7179.5|7181.9|7179.1|32
1623029380000|2021-06-07 01:29:40|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|3
1623029400000|2021-06-07 01:30:00|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7181.8|7179|10
1623029410000|2021-06-07 01:30:10|7183.4|7180.6|7185.3|7182.5|7185.8|7183|7183.4|7180.6|7
1623029420000|2021-06-07 01:30:20|7185.8|7183|7186.6|7183.8|7186.6|7183.8|7185.8|7183|0
1623029430000|2021-06-07 01:30:30|7186.8|7184|7187.8|7185|7187.8|7185|7186.8|7184|0
1623029440000|2021-06-07 01:30:40|||||||||1
1623029450000|2021-06-07 01:30:50|7188.1|7185.3|7188.8|7186|7188.8|7186|7188.1|7185.3|2
1623029460000|2021-06-07 01:31:00|7188.9|7186.1|7187.3|7184.5|7188.9|7186.1|7187.3|7184.5|8
1623029470000|2021-06-07 01:31:10|7187.8|7185|7187.1|7184.3|7187.8|7185|7187.1|7184.3|2
1623029480000|2021-06-07 01:31:20|7185.8|7183|7184.8|7182|7185.8|7183|7184.8|7182|1
1623029490000|2021-06-07 01:31:30|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7183.6|7180.8|1
1623029500000|2021-06-07 01:31:40|7185.6|7182.8|7184.6|7181.8|7185.6|7182.8|7184.6|7181.8|3
1623029520000|2021-06-07 01:32:00|7183.9|7181.1|7183.6|7180.8|7183.9|7181.1|7183.6|7180.8|1
1623029540000|2021-06-07 01:32:20|7183.1|7180.3|7182.9|7180.1|7183.1|7180.3|7182.9|7180.1|10
1623029550000|2021-06-07 01:32:30|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|4
1623029560000|2021-06-07 01:32:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|0
1623029570000|2021-06-07 01:32:50|7182.9|7180.1|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|3
1623029580000|2021-06-07 01:33:00|7181.6|7178.8|7181.4|7178.6|7181.6|7178.8|7180.9|7178.1|9
1623029590000|2021-06-07 01:33:10|7181.6|7178.8|7181.4|7178.6|7181.6|7178.8|7181.4|7178.6|1
1623029610000|2021-06-07 01:33:30|7181.6|7178.8|7179.6|7176.8|7181.6|7178.8|7179.6|7176.8|2
1623029620000|2021-06-07 01:33:40|7179.3|7176.5|7177.1|7174.3|7179.3|7176.5|7177.1|7174.3|8
1623029630000|2021-06-07 01:33:50|7176.9|7174.1|7178.4|7175.6|7178.4|7175.6|7176.9|7174.1|9
1623029640000|2021-06-07 01:34:00|7178.8|7176|7179.4|7176.6|7179.4|7176.6|7178.8|7176|3
1623029660000|2021-06-07 01:34:20|7179.9|7177.1|7179.4|7176.6|7180.3|7177.5|7179.4|7176.6|1
1623029670000|2021-06-07 01:34:30|7179.3|7176.5|7178.4|7175.6|7179.3|7176.5|7177.9|7175.1|2
1623029680000|2021-06-07 01:34:40|7178.9|7176.1|7177.9|7175.1|7178.9|7176.1|7177.9|7175.1|0
1623029690000|2021-06-07 01:34:50|7178.3|7175.5|7179.4|7176.6|7179.4|7176.6|7178.3|7175.5|3
1623029700000|2021-06-07 01:35:00|7179.1|7176.3|7176.9|7174.1|7179.1|7176.3|7176.9|7174.1|1
1623029720000|2021-06-07 01:35:20|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|8
1623029730000|2021-06-07 01:35:30|7176.3|7173.5|7177.4|7174.6|7177.4|7174.6|7176.3|7173.5|2
1623029740000|2021-06-07 01:35:40|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|0
1623029750000|2021-06-07 01:35:50|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|1
1623029760000|2021-06-07 01:36:00|7176.9|7174.1|7176.4|7173.6|7176.9|7174.1|7175.6|7172.8|4
1623029770000|2021-06-07 01:36:10|7176.1|7173.3|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|1
1623029790000|2021-06-07 01:36:30|7176.1|7173.3|7175.6|7172.8|7176.1|7173.3|7175.1|7172.3|5
1623029800000|2021-06-07 01:36:40|7175.9|7173.1|7176.3|7173.5|7176.3|7173.5|7175.9|7173.1|3
1623029810000|2021-06-07 01:36:50|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|3
1623029820000|2021-06-07 01:37:00|7177.1|7174.3|7175.9|7173.1|7177.1|7174.3|7175.6|7172.8|9
1623029830000|2021-06-07 01:37:10|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|4
1623029840000|2021-06-07 01:37:20|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|0
1623029850000|2021-06-07 01:37:30|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|29
1623029860000|2021-06-07 01:37:40|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|1
1623029870000|2021-06-07 01:37:50|7176.9|7174.1|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|6
1623029880000|2021-06-07 01:38:00|7176.9|7174.1|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|1
1623029890000|2021-06-07 01:38:10|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|0
1623029900000|2021-06-07 01:38:20|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|4
1623029910000|2021-06-07 01:38:30|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|1
1623029920000|2021-06-07 01:38:40|7176.9|7174.1|7176.9|7174.1|7177.8|7175|7176.9|7174.1|1
1623029930000|2021-06-07 01:38:50|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|1
1623029940000|2021-06-07 01:39:00|7176.9|7174.1|7176.4|7173.6|7176.9|7174.1|7175.4|7172.6|7
1623029950000|2021-06-07 01:39:10|7176.8|7174|7176.4|7173.6|7176.9|7174.1|7175.9|7173.1|0
1623029960000|2021-06-07 01:39:20|7176.9|7174.1|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|8
1623029970000|2021-06-07 01:39:30|7176.4|7173.6|7175.3|7172.5|7176.4|7173.6|7174.9|7172.1|15
1623029980000|2021-06-07 01:39:40|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|1
1623029990000|2021-06-07 01:39:50|7175.3|7172.5|7175.4|7172.6|7175.9|7173.1|7175.3|7172.5|1
1623030000000|2021-06-07 01:40:00|7175.8|7173|7170.1|7167.3|7175.8|7173|7170.1|7167.3|23
1623030010000|2021-06-07 01:40:10|7169.6|7166.8|7167.8|7165|7169.6|7166.8|7167.8|7165|73
1623030020000|2021-06-07 01:40:20|7167.9|7165.1|7167.9|7165.1|7169.3|7166.5|7167.9|7165.1|18
1623030030000|2021-06-07 01:40:30|7167.3|7164.5|7166.9|7164.1|7167.3|7164.5|7166.9|7164.1|13
1623030040000|2021-06-07 01:40:40|7166.6|7163.8|7165.9|7163.1|7166.9|7164.1|7164.9|7162.1|11
1623030050000|2021-06-07 01:40:50|7165.6|7162.8|7166.4|7163.6|7166.9|7164.1|7165.6|7162.8|11
1623030060000|2021-06-07 01:41:00|7166.3|7163.5|7166.6|7163.8|7166.9|7164.1|7165.9|7163.1|11
1623030070000|2021-06-07 01:41:10|7166.9|7164.1|7166.9|7164.1|7167.1|7164.3|7166.6|7163.8|19
1623030080000|2021-06-07 01:41:20|7167.3|7164.5|7165.9|7163.1|7167.9|7165.1|7165.9|7163.1|3
1623030090000|2021-06-07 01:41:30|7165.3|7162.5|7163.9|7161.1|7165.3|7162.5|7163.6|7160.8|15
1623030100000|2021-06-07 01:41:40|7164.3|7161.5|7159.9|7157.1|7164.4|7161.6|7159.9|7157.1|15
1623030110000|2021-06-07 01:41:50|7160.1|7157.3|7160.4|7157.6|7160.6|7157.8|7159.3|7156.5|28
1623030120000|2021-06-07 01:42:00|7160.1|7157.3|7156.9|7154.1|7160.1|7157.3|7156.6|7153.8|39
1623030130000|2021-06-07 01:42:10|7156.6|7153.8|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|23
1623030140000|2021-06-07 01:42:20|7156.9|7154.1|7157.9|7155.1|7158.4|7155.6|7156.9|7154.1|15
1623030150000|2021-06-07 01:42:30|7158.3|7155.5|7157.1|7154.3|7158.4|7155.6|7157.1|7154.3|4
1623030160000|2021-06-07 01:42:40|7156.3|7153.5|7156.4|7153.6|7156.4|7153.6|7155.6|7152.8|19
1623030170000|2021-06-07 01:42:50|7156.1|7153.3|7154.1|7151.3|7156.1|7153.3|7153.9|7151.1|118
1623030180000|2021-06-07 01:43:00|7153.9|7151.1|7151.9|7149.1|7153.9|7151.1|7151.9|7149.1|22
1623030190000|2021-06-07 01:43:10|7152.1|7149.3|7153.9|7151.1|7153.9|7151.1|7152.1|7149.3|9
1623030200000|2021-06-07 01:43:20|7153.6|7150.8|7155.6|7152.8|7155.6|7152.8|7153.1|7150.3|18
1623030210000|2021-06-07 01:43:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.4|7152.6|22
1623030220000|2021-06-07 01:43:40|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|12
1623030230000|2021-06-07 01:43:50|7156.3|7153.5|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|11
1623030240000|2021-06-07 01:44:00|7155.6|7152.8|7155.9|7153.1|7155.9|7153.1|7155.6|7152.8|35
1623030250000|2021-06-07 01:44:10|7155.4|7152.6|7155.9|7153.1|7156.3|7153.5|7154.9|7152.1|24
1623030260000|2021-06-07 01:44:20|7155.3|7152.5|7156.4|7153.6|7156.4|7153.6|7154.9|7152.1|27
1623030270000|2021-06-07 01:44:30|7155.9|7153.1|7154.6|7151.8|7156.4|7153.6|7154.6|7151.8|13
1623030280000|2021-06-07 01:44:40|7154.1|7151.3|7151.9|7149.1|7154.9|7152.1|7151.9|7149.1|25
1623030290000|2021-06-07 01:44:50|7152.1|7149.3|7149.1|7146.3|7152.1|7149.3|7149.1|7146.3|51
1623030300000|2021-06-07 01:45:00|7148.4|7145.6|7146.4|7143.6|7148.6|7145.8|7144.9|7142.1|215
1623030310000|2021-06-07 01:45:10|7147.1|7144.3|7151.9|7149.1|7152.6|7149.8|7147.1|7144.3|80
1623030320000|2021-06-07 01:45:20|7152.3|7149.5|7151.3|7148.5|7152.3|7149.5|7151.1|7148.3|12
1623030330000|2021-06-07 01:45:30|7151.6|7148.8|7151.4|7148.6|7151.6|7148.8|7150.8|7148|11
1623030340000|2021-06-07 01:45:40|7151.1|7148.3|7151.4|7148.6|7151.6|7148.8|7151.1|7148.3|4
1623030350000|2021-06-07 01:45:50|7151.1|7148.3|7151.6|7148.8|7152.3|7149.5|7151.1|7148.3|10
1623030360000|2021-06-07 01:46:00|7151.4|7148.6|7152.3|7149.5|7152.3|7149.5|7151.4|7148.6|3
1623030370000|2021-06-07 01:46:10|7152.4|7149.6|7152.1|7149.3|7152.4|7149.6|7152.1|7149.3|0
1623030380000|2021-06-07 01:46:20|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|2
1623030390000|2021-06-07 01:46:30|7152.1|7149.3|7151.4|7148.6|7152.1|7149.3|7150.6|7147.8|13
1623030400000|2021-06-07 01:46:40|7150.6|7147.8|7150.9|7148.1|7150.9|7148.1|7150.4|7147.6|7
1623030410000|2021-06-07 01:46:50|||||||||10
1623030420000|2021-06-07 01:47:00|7151.3|7148.5|7151.4|7148.6|7151.4|7148.6|7151.3|7148.5|4
1623030430000|2021-06-07 01:47:10|7151.1|7148.3|7151.4|7148.6|7151.4|7148.6|7151.1|7148.3|1
1623030440000|2021-06-07 01:47:20|7151.1|7148.3|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|3
1623030450000|2021-06-07 01:47:30|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|2
1623030460000|2021-06-07 01:47:40|7151.1|7148.3|7150.9|7148.1|7151.1|7148.3|7150.9|7148.1|9
1623030470000|2021-06-07 01:47:50|7151.1|7148.3|7150.9|7148.1|7151.1|7148.3|7150.9|7148.1|1
1623030480000|2021-06-07 01:48:00|7150.8|7148|7150.9|7148.1|7150.9|7148.1|7150.6|7147.8|8
1623030490000|2021-06-07 01:48:10|7151.1|7148.3|7151.1|7148.3|7151.4|7148.6|7150.6|7147.8|10
1623030500000|2021-06-07 01:48:20|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|1
1623030510000|2021-06-07 01:48:30|7151.8|7149|7153.4|7150.6|7153.4|7150.6|7151.8|7149|13
1623030520000|2021-06-07 01:48:40|7153.3|7150.5|7153.1|7150.3|7153.3|7150.5|7152.9|7150.1|2
1623030530000|2021-06-07 01:48:50|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|0
1623030540000|2021-06-07 01:49:00|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.4|7150.6|4
1623030550000|2021-06-07 01:49:10|7152.9|7150.1|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|10
1623030560000|2021-06-07 01:49:20|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.4|7149.6|0
1623030570000|2021-06-07 01:49:30|7152.6|7149.8|7151.9|7149.1|7152.6|7149.8|7151.4|7148.6|10
1623030580000|2021-06-07 01:49:40|7151.6|7148.8|7150.9|7148.1|7151.9|7149.1|7150.6|7147.8|11
1623030590000|2021-06-07 01:49:50|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7150.4|7147.6|25
1623030600000|2021-06-07 01:50:00|7150.8|7148|7151.3|7148.5|7151.3|7148.5|7150.8|7148|11
1623030610000|2021-06-07 01:50:10|7151.6|7148.8|7151.3|7148.5|7152.1|7149.3|7151.3|7148.5|5
1623030620000|2021-06-07 01:50:20|7151.1|7148.3|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|6
1623030630000|2021-06-07 01:50:30|7151.8|7149|7152.1|7149.3|7152.1|7149.3|7151.8|7149|0
1623030640000|2021-06-07 01:50:40|7152.3|7149.5|7151.1|7148.3|7152.3|7149.5|7151.1|7148.3|11
1623030650000|2021-06-07 01:50:50|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|5
1623030660000|2021-06-07 01:51:00|||||||||6
1623030670000|2021-06-07 01:51:10|7152.6|7149.8|7152.9|7150.1|7152.9|7150.1|7152.6|7149.8|1
1623030680000|2021-06-07 01:51:20|7153.3|7150.5|7153.6|7150.8|7153.6|7150.8|7153.3|7150.5|4
1623030700000|2021-06-07 01:51:40|7153.3|7150.5|7153.3|7150.5|7153.6|7150.8|7153.3|7150.5|1
1623030710000|2021-06-07 01:51:50|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|4
1623030720000|2021-06-07 01:52:00|7154.3|7151.5|7152.6|7149.8|7154.3|7151.5|7152.3|7149.5|10
1623030740000|2021-06-07 01:52:20|7152.3|7149.5|7151.6|7148.8|7152.3|7149.5|7151.3|7148.5|2
1623030750000|2021-06-07 01:52:30|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7150.8|7148|4
1623030760000|2021-06-07 01:52:40|7151.1|7148.3|7151.3|7148.5|7151.3|7148.5|7150.8|7148|11
1623030770000|2021-06-07 01:52:50|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7149.8|7147|3
1623030780000|2021-06-07 01:53:00|||||||||1
1623030790000|2021-06-07 01:53:10|7149.9|7147.1|7149.8|7147|7149.9|7147.1|7149.3|7146.5|6
1623030800000|2021-06-07 01:53:20|7149.3|7146.5|7149.3|7146.5|7149.8|7147|7149.3|7146.5|1
1623030810000|2021-06-07 01:53:30|7149.6|7146.8|7149.3|7146.5|7149.6|7146.8|7149.3|7146.5|5
1623030820000|2021-06-07 01:53:40|7149.6|7146.8|7150.3|7147.5|7150.3|7147.5|7149.6|7146.8|2
1623030830000|2021-06-07 01:53:50|||||||||1
1623030840000|2021-06-07 01:54:00|7149.9|7147.1|7148.3|7145.5|7149.9|7147.1|7148.1|7145.3|21
1623030850000|2021-06-07 01:54:10|||||||||22
1623030860000|2021-06-07 01:54:20|||||||||9
1623030870000|2021-06-07 01:54:30|||||||||9
1623030880000|2021-06-07 01:54:40|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.6|7144.8|18
1623030890000|2021-06-07 01:54:50|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|4
1623030900000|2021-06-07 01:55:00|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7
1623030910000|2021-06-07 01:55:10|7148.9|7146.1|7148.6|7145.8|7148.9|7146.1|7148.6|7145.8|3
1623030920000|2021-06-07 01:55:20|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|5
1623030930000|2021-06-07 01:55:30|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.9|7145.1|3
1623030940000|2021-06-07 01:55:40|||||||||2
1623030950000|2021-06-07 01:55:50|||||||||2
1623030960000|2021-06-07 01:56:00|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|11
1623030970000|2021-06-07 01:56:10|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|3
1623030980000|2021-06-07 01:56:20|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|35
1623030990000|2021-06-07 01:56:30|||||||||6
1623031000000|2021-06-07 01:56:40|||||||||30
1623031020000|2021-06-07 01:57:00|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.3|7144.5|51
1623031030000|2021-06-07 01:57:10|7147.9|7145.1|7143.3|7140.5|7148.1|7145.3|7143.3|7140.5|75
1623031040000|2021-06-07 01:57:20|7142.9|7140.1|7142.1|7139.3|7143.3|7140.5|7142.1|7139.3|4
1623031050000|2021-06-07 01:57:30|7142.3|7139.5|7142.3|7139.5|7143.3|7140.5|7142.3|7139.5|9
1623031060000|2021-06-07 01:57:40|7141.8|7139|7141.3|7138.5|7142.3|7139.5|7141.1|7138.3|12
1623031070000|2021-06-07 01:57:50|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7
1623031080000|2021-06-07 01:58:00|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.3|7138.5|40
1623031090000|2021-06-07 01:58:10|7142.8|7140|7141.3|7138.5|7143.8|7141|7141.3|7138.5|71
1623031100000|2021-06-07 01:58:20|7142.3|7139.5|7142.8|7140|7142.8|7140|7142.3|7139.5|8
1623031110000|2021-06-07 01:58:30|7143.1|7140.3|7143.8|7141|7143.8|7141|7143.1|7140.3|16
1623031140000|2021-06-07 01:59:00|7143.4|7140.6|7143.8|7141|7143.8|7141|7142.9|7140.1|17
1623031150000|2021-06-07 01:59:10|7143.3|7140.5|7144.3|7141.5|7144.3|7141.5|7143.3|7140.5|10
1623031160000|2021-06-07 01:59:20|7144.1|7141.3|7142.9|7140.1|7144.1|7141.3|7142.9|7140.1|6
1623031170000|2021-06-07 01:59:30|7142.8|7140|7142.3|7139.5|7143.3|7140.5|7141.3|7138.5|33
1623031180000|2021-06-07 01:59:40|7141.9|7139.1|7142.6|7139.8|7142.6|7139.8|7141.8|7139|6
1623031200000|2021-06-07 02:00:00|7142.9|7140.1|7140.3|7137.5|7142.9|7140.1|7139.3|7136.5|36
1623031210000|2021-06-07 02:00:10|7139.9|7137.1|7139.3|7136.5|7139.9|7137.1|7138.8|7136|22
1623031220000|2021-06-07 02:00:20|7138.3|7135.5|7138.9|7136.1|7138.9|7136.1|7138.3|7135.5|28
1623031230000|2021-06-07 02:00:30|7139.3|7136.5|7138.8|7136|7139.8|7137|7138.8|7136|3
1623031240000|2021-06-07 02:00:40|7138.3|7135.5|7140.3|7137.5|7140.3|7137.5|7138.1|7135.3|148
1623031250000|2021-06-07 02:00:50|7139.9|7137.1|7139.3|7136.5|7141.3|7138.5|7139.3|7136.5|43
1623031260000|2021-06-07 02:01:00|7139.8|7137|7139.8|7137|7139.8|7137|7139.3|7136.5|9
1623031270000|2021-06-07 02:01:10|7140.3|7137.5|7140.6|7137.8|7141.1|7138.3|7140.3|7137.5|10
1623031280000|2021-06-07 02:01:20|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|10
1623031290000|2021-06-07 02:01:30|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|1
1623031300000|2021-06-07 02:01:40|7139.3|7136.5|7138.6|7135.8|7139.3|7136.5|7138.1|7135.3|27
1623031310000|2021-06-07 02:01:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1623031320000|2021-06-07 02:02:00|7138.6|7135.8|7139.6|7136.8|7140.2|7137.4|7138.6|7135.8|18
1623031330000|2021-06-07 02:02:10|7139.7|7136.9|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|6
1623031340000|2021-06-07 02:02:20|7139.9|7137.1|7140.7|7137.9|7140.7|7137.9|7139.2|7136.4|31
1623031350000|2021-06-07 02:02:30|7140.6|7137.8|7141.1|7138.3|7141.1|7138.3|7140.6|7137.8|5
1623031360000|2021-06-07 02:02:40|7140.4|7137.6|7140.2|7137.4|7140.4|7137.6|7140.2|7137.4|8
1623031370000|2021-06-07 02:02:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|4
1623031380000|2021-06-07 02:03:00|7140.9|7138.1|7141.1|7138.3|7141.1|7138.3|7140.9|7138.1|0
1623031390000|2021-06-07 02:03:10|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|8
1623031400000|2021-06-07 02:03:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|5
1623031420000|2021-06-07 02:03:40|7140.2|7137.4|7140.6|7137.8|7140.6|7137.8|7140.2|7137.4|0
1623031430000|2021-06-07 02:03:50|7139.2|7136.4|7138.9|7136.1|7139.2|7136.4|7138.9|7136.1|36
1623031440000|2021-06-07 02:04:00|7138.6|7135.8|7139.6|7136.8|7139.6|7136.8|7138.2|7135.4|1
1623031450000|2021-06-07 02:04:10|7139.9|7137.1|7142.1|7139.3|7142.1|7139.3|7139.9|7137.1|7
1623031460000|2021-06-07 02:04:20|7142.7|7139.9|7141.6|7138.8|7142.7|7139.9|7141.2|7138.4|5
1623031470000|2021-06-07 02:04:30|7141.1|7138.3|7140.2|7137.4|7141.1|7138.3|7140.2|7137.4|0
1623031480000|2021-06-07 02:04:40|7140.6|7137.8|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|0
1623031490000|2021-06-07 02:04:50|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|5
1623031500000|2021-06-07 02:05:00|||||||||2
1623031510000|2021-06-07 02:05:10|7138.9|7136.1|7139.2|7136.4|7139.2|7136.4|7138.9|7136.1|8
1623031540000|2021-06-07 02:05:40|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|6
1623031550000|2021-06-07 02:05:50|7139.6|7136.8|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|8
1623031560000|2021-06-07 02:06:00|7138.9|7136.1|7139.2|7136.4|7139.2|7136.4|7138.9|7136.1|5
1623031570000|2021-06-07 02:06:10|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|5
1623031590000|2021-06-07 02:06:30|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1623031600000|2021-06-07 02:06:40|7139.1|7136.3|7138.6|7135.8|7139.2|7136.4|7138.6|7135.8|4
1623031610000|2021-06-07 02:06:50|7139.1|7136.3|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|2
1623031620000|2021-06-07 02:07:00|||||||||2
1623031630000|2021-06-07 02:07:10|7138.6|7135.8|7138.2|7135.4|7138.6|7135.8|7138.2|7135.4|1
1623031640000|2021-06-07 02:07:20|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|4
1623031660000|2021-06-07 02:07:40|7139.9|7137.1|7141.7|7138.9|7141.7|7138.9|7139.9|7137.1|43
1623031670000|2021-06-07 02:07:50|7141.2|7138.4|7142.1|7139.3|7142.1|7139.3|7141.2|7138.4|2
1623031680000|2021-06-07 02:08:00|||||||||1
1623031690000|2021-06-07 02:08:10|||||||||2
1623031700000|2021-06-07 02:08:20|7143.1|7140.3|7144.2|7141.4|7144.6|7141.8|7143.1|7140.3|12
1623031710000|2021-06-07 02:08:30|7144.1|7141.3|7145.6|7142.8|7145.6|7142.8|7144.1|7141.3|0
1623031720000|2021-06-07 02:08:40|7145.9|7143.1|7145.2|7142.4|7146.1|7143.3|7145.2|7142.4|3
1623031730000|2021-06-07 02:08:50|||||||||1
1623031740000|2021-06-07 02:09:00|7144.6|7141.8|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|3
1623031750000|2021-06-07 02:09:10|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|3
1623031760000|2021-06-07 02:09:20|7144.9|7142.1|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|3
1623031770000|2021-06-07 02:09:30|7145.2|7142.4|7144.9|7142.1|7145.2|7142.4|7144.7|7141.9|1
1623031780000|2021-06-07 02:09:40|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7144.7|7141.9|2
1623031790000|2021-06-07 02:09:50|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.2|7142.4|8
1623031800000|2021-06-07 02:10:00|7146.2|7143.4|7144.2|7141.4|7146.2|7143.4|7144.2|7141.4|13
1623031810000|2021-06-07 02:10:10|7143.7|7140.9|7143.7|7140.9|7143.9|7141.1|7143.4|7140.6|3
1623031820000|2021-06-07 02:10:20|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|0
1623031830000|2021-06-07 02:10:30|7143.7|7140.9|7143.7|7140.9|7144.2|7141.4|7143.7|7140.9|0
1623031840000|2021-06-07 02:10:40|7144.2|7141.4|7143.2|7140.4|7144.2|7141.4|7143.2|7140.4|1
1623031850000|2021-06-07 02:10:50|||||||||5
1623031860000|2021-06-07 02:11:00|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|6
1623031870000|2021-06-07 02:11:10|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|3
1623031880000|2021-06-07 02:11:20|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7144.7|7141.9|9
1623031890000|2021-06-07 02:11:30|||||||||1
1623031900000|2021-06-07 02:11:40|||||||||3
1623031910000|2021-06-07 02:11:50|||||||||8
1623031920000|2021-06-07 02:12:00|||||||||1
1623031940000|2021-06-07 02:12:20|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|2
1623031950000|2021-06-07 02:12:30|7146.2|7143.4|7148.1|7145.3|7148.1|7145.3|7146.2|7143.4|11
1623031960000|2021-06-07 02:12:40|7148.2|7145.4|7148.6|7145.8|7148.6|7145.8|7148.2|7145.4|26
1623031970000|2021-06-07 02:12:50|||||||||1
1623032000000|2021-06-07 02:13:20|7148.2|7145.4|7148.9|7146.1|7148.9|7146.1|7148.2|7145.4|6
1623032010000|2021-06-07 02:13:30|7149.1|7146.3|7148.6|7145.8|7149.1|7146.3|7148.6|7145.8|1
1623032030000|2021-06-07 02:13:50|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|41
1623032040000|2021-06-07 02:14:00|||||||||7
1623032050000|2021-06-07 02:14:10|||||||||29
1623032060000|2021-06-07 02:14:20|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|2
1623032070000|2021-06-07 02:14:30|7149.1|7146.3|7149.2|7146.4|7149.2|7146.4|7149.1|7146.3|0
1623032080000|2021-06-07 02:14:40|7148.9|7146.1|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|1
1623032090000|2021-06-07 02:14:50|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|4
1623032100000|2021-06-07 02:15:00|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7149.6|7146.8|1
1623032110000|2021-06-07 02:15:10|7149.6|7146.8|7149.2|7146.4|7149.6|7146.8|7149.2|7146.4|0
1623032120000|2021-06-07 02:15:20|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|1
1623032140000|2021-06-07 02:15:40|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1623032150000|2021-06-07 02:15:50|7149.6|7146.8|7149.2|7146.4|7149.6|7146.8|7149.2|7146.4|0
1623032160000|2021-06-07 02:16:00|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|2
1623032170000|2021-06-07 02:16:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.1|7145.3|1
1623032180000|2021-06-07 02:16:20|||||||||3
1623032190000|2021-06-07 02:16:30|7148.6|7145.8|7148.6|7145.8|7149.1|7146.3|7148.6|7145.8|5
1623032210000|2021-06-07 02:16:50|7148.2|7145.4|7149.1|7146.3|7149.1|7146.3|7148.2|7145.4|3
1623032220000|2021-06-07 02:17:00|||||||||4
1623032230000|2021-06-07 02:17:10|7150.1|7147.3|7149.6|7146.8|7150.1|7147.3|7149.6|7146.8|4
1623032260000|2021-06-07 02:17:40|7150.1|7147.3|7150.7|7147.9|7150.7|7147.9|7150.1|7147.3|6
1623032280000|2021-06-07 02:18:00|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|2
1623032290000|2021-06-07 02:18:10|7151.7|7148.9|7150.1|7147.3|7151.7|7148.9|7150.1|7147.3|18
1623032310000|2021-06-07 02:18:30|7150.4|7147.6|7151.1|7148.3|7151.1|7148.3|7150.4|7147.6|1
1623032330000|2021-06-07 02:18:50|||||||||2
1623032340000|2021-06-07 02:19:00|7150.1|7147.3|7149.2|7146.4|7150.1|7147.3|7149.2|7146.4|13
1623032370000|2021-06-07 02:19:30|7148.9|7146.1|7148.2|7145.4|7148.9|7146.1|7148.2|7145.4|0
1623032390000|2021-06-07 02:19:50|||||||||1
1623032400000|2021-06-07 02:20:00|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|3
1623032410000|2021-06-07 02:20:10|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|6
1623032430000|2021-06-07 02:20:30|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1623032440000|2021-06-07 02:20:40|7148.6|7145.8|7148.2|7145.4|7148.6|7145.8|7148.2|7145.4|5
1623032450000|2021-06-07 02:20:50|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|1
1623032460000|2021-06-07 02:21:00|||||||||2
1623032470000|2021-06-07 02:21:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1623032490000|2021-06-07 02:21:30|7148.1|7145.3|7145.9|7143.1|7148.1|7145.3|7145.9|7143.1|3
1623032500000|2021-06-07 02:21:40|7145.7|7142.9|7145.9|7143.1|7145.9|7143.1|7145.6|7142.8|0
1623032510000|2021-06-07 02:21:50|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|1
1623032520000|2021-06-07 02:22:00|7147.7|7143.7|7152.9|7150.1|7152.9|7150.1|7147.7|7143.7|269
1623032530000|2021-06-07 02:22:10|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|12
1623032540000|2021-06-07 02:22:20|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|0
1623032550000|2021-06-07 02:22:30|7152.7|7149.9|7154.1|7151.3|7154.1|7151.3|7152.7|7149.9|21
1623032560000|2021-06-07 02:22:40|7154.9|7152.1|7155.1|7152.3|7155.1|7152.3|7154.2|7151.4|21
1623032570000|2021-06-07 02:22:50|7154.7|7151.9|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|0
1623032580000|2021-06-07 02:23:00|7154.9|7152.1|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|3
1623032590000|2021-06-07 02:23:10|7154.2|7151.4|7154.7|7151.9|7155.1|7152.3|7154.2|7151.4|1
1623032600000|2021-06-07 02:23:20|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1623032610000|2021-06-07 02:23:30|||||||||1
1623032620000|2021-06-07 02:23:40|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|1
1623032630000|2021-06-07 02:23:50|7154.7|7151.9|7154.6|7151.8|7154.7|7151.9|7154.6|7151.8|3
1623032640000|2021-06-07 02:24:00|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1623032660000|2021-06-07 02:24:20|7154.9|7152.1|7155.1|7152.3|7155.1|7152.3|7154.9|7152.1|2
1623032670000|2021-06-07 02:24:30|7154.7|7151.9|7154.2|7151.4|7154.7|7151.9|7154.2|7151.4|4
1623032690000|2021-06-07 02:24:50|7154.6|7151.8|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|2
1623032700000|2021-06-07 02:25:00|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7153.7|7150.9|6
1623032710000|2021-06-07 02:25:10|7153.9|7151.1|7154.1|7151.3|7154.2|7151.4|7153.7|7150.9|1
1623032720000|2021-06-07 02:25:20|7153.6|7150.8|7153.6|7150.8|7154.1|7151.3|7153.2|7150.4|7
1623032730000|2021-06-07 02:25:30|7153.2|7150.4|7155.1|7152.3|7155.1|7152.3|7153.2|7150.4|34
1623032740000|2021-06-07 02:25:40|7154.4|7151.6|7155.1|7152.3|7155.1|7152.3|7154.2|7151.4|5
1623032750000|2021-06-07 02:25:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|3
1623032760000|2021-06-07 02:26:00|7154.2|7151.4|7155.1|7152.3|7155.1|7152.3|7154.2|7151.4|6
1623032770000|2021-06-07 02:26:10|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7
1623032790000|2021-06-07 02:26:30|7154.7|7151.9|7154.2|7151.4|7155.1|7152.3|7154.2|7151.4|2
1623032800000|2021-06-07 02:26:40|7153.7|7150.9|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|1
1623032810000|2021-06-07 02:26:50|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|28
1623032820000|2021-06-07 02:27:00|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|1
1623032830000|2021-06-07 02:27:10|7154.6|7151.8|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|0
1623032840000|2021-06-07 02:27:20|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1623032850000|2021-06-07 02:27:30|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1623032860000|2021-06-07 02:27:40|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.2|7150.4|2
1623032870000|2021-06-07 02:27:50|7154.7|7151.9|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|11
1623032880000|2021-06-07 02:28:00|7154.9|7152.1|7154.2|7151.4|7154.9|7152.1|7154.2|7151.4|2
1623032890000|2021-06-07 02:28:10|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|0
1623032900000|2021-06-07 02:28:20|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|1
1623032910000|2021-06-07 02:28:30|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7153.2|7150.4|2
1623032920000|2021-06-07 02:28:40|||||||||1
1623032950000|2021-06-07 02:29:10|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|18
1623032980000|2021-06-07 02:29:40|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|2
1623033000000|2021-06-07 02:30:00|7154.2|7151.4|7153.6|7150.8|7154.2|7151.4|7152.6|7149.8|5
1623033010000|2021-06-07 02:30:10|7152.6|7149.8|7151.6|7148.8|7152.6|7149.8|7151.4|7148.6|8
1623033020000|2021-06-07 02:30:20|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|0
1623033030000|2021-06-07 02:30:30|7151.7|7148.9|7151.6|7148.8|7151.7|7148.9|7151.6|7148.8|0
1623033040000|2021-06-07 02:30:40|7152.1|7149.3|7154.2|7151.4|7154.2|7151.4|7152.1|7149.3|2
1623033050000|2021-06-07 02:30:50|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|9
1623033060000|2021-06-07 02:31:00|7156.2|7153.4|7158.7|7155.9|7158.7|7155.9|7155.9|7153.1|21
1623033070000|2021-06-07 02:31:10|7159.2|7156.4|7159.2|7156.4|7160.2|7157.4|7158.6|7155.8|26
1623033080000|2021-06-07 02:31:20|7159.6|7156.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|9
1623033090000|2021-06-07 02:31:30|7159.2|7156.4|7158.6|7155.8|7159.2|7156.4|7158.2|7155.4|4
1623033100000|2021-06-07 02:31:40|7159.2|7156.4|7159.7|7156.9|7160.1|7157.3|7158.6|7155.8|11
1623033110000|2021-06-07 02:31:50|7159.2|7156.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|21
1623033120000|2021-06-07 02:32:00|7159.1|7156.3|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|17
1623033130000|2021-06-07 02:32:10|7157.9|7155.1|7157.2|7154.4|7157.9|7155.1|7157.2|7154.4|2
1623033140000|2021-06-07 02:32:20|7157.9|7155.1|7159.2|7156.4|7159.2|7156.4|7157.7|7154.9|6
1623033150000|2021-06-07 02:32:30|7158.6|7155.8|7158.2|7155.4|7158.6|7155.8|7157.6|7154.8|8
1623033160000|2021-06-07 02:32:40|7158.1|7155.3|7158.2|7155.4|7158.4|7155.6|7158.1|7155.3|4
1623033180000|2021-06-07 02:33:00|7158.1|7155.3|7155.2|7152.4|7158.1|7155.3|7155.2|7152.4|6
1623033190000|2021-06-07 02:33:10|7156.2|7153.4|7155.6|7152.8|7156.2|7153.4|7155.6|7152.8|5
1623033210000|2021-06-07 02:33:30|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|0
1623033220000|2021-06-07 02:33:40|7154.6|7151.8|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|1
1623033230000|2021-06-07 02:33:50|7153.9|7151.1|7153.2|7150.4|7153.9|7151.1|7153.2|7150.4|6
1623033240000|2021-06-07 02:34:00|7152.7|7149.9|7151.2|7148.4|7152.7|7149.9|7151.2|7148.4|11
1623033250000|2021-06-07 02:34:10|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7150.7|7147.9|2
1623033260000|2021-06-07 02:34:20|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|6
1623033270000|2021-06-07 02:34:30|7152.1|7149.3|7152.7|7149.9|7152.9|7150.1|7152.1|7149.3|4
1623033290000|2021-06-07 02:34:50|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|2
1623033300000|2021-06-07 02:35:00|7153.4|7150.6|7153.6|7150.8|7153.6|7150.8|7153.2|7150.4|0
1623033310000|2021-06-07 02:35:10|7154.2|7151.4|7152.7|7149.9|7154.2|7151.4|7152.7|7149.9|0
1623033320000|2021-06-07 02:35:20|7153.2|7150.4|7154.7|7151.9|7154.7|7151.9|7153.2|7150.4|7
1623033330000|2021-06-07 02:35:30|7154.6|7151.8|7152.6|7149.8|7154.6|7151.8|7152.2|7149.4|5
1623033340000|2021-06-07 02:35:40|7152.7|7149.9|7151.7|7148.9|7152.7|7149.9|7151.2|7148.4|9
1623033350000|2021-06-07 02:35:50|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|5
1623033360000|2021-06-07 02:36:00|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|12
1623033370000|2021-06-07 02:36:10|7150.6|7147.8|7150.2|7147.4|7150.7|7147.9|7150.2|7147.4|5
1623033380000|2021-06-07 02:36:20|7149.9|7147.1|7149.7|7146.9|7149.9|7147.1|7149.6|7146.8|5
1623033390000|2021-06-07 02:36:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1623033400000|2021-06-07 02:36:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|4
1623033420000|2021-06-07 02:37:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|13
1623033430000|2021-06-07 02:37:10|7149.6|7146.8|7148.1|7145.3|7149.6|7146.8|7147.2|7144.4|27
1623033440000|2021-06-07 02:37:20|7148.6|7145.8|7150.7|7147.9|7151.2|7148.4|7148.6|7145.8|7
1623033450000|2021-06-07 02:37:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1623033460000|2021-06-07 02:37:40|7150.6|7147.8|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|6
1623033470000|2021-06-07 02:37:50|7150.4|7147.6|7150.4|7147.6|7150.7|7147.9|7150.2|7147.4|0
1623033480000|2021-06-07 02:38:00|7150.2|7147.4|7148.6|7145.8|7150.2|7147.4|7148.2|7145.4|4
1623033490000|2021-06-07 02:38:10|7148.7|7145.9|7147.7|7144.9|7149.2|7146.4|7147.7|7144.9|6
1623033510000|2021-06-07 02:38:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|1
1623033520000|2021-06-07 02:38:40|7147.4|7144.6|7147.5|7144.7|7147.5|7144.7|7146.7|7143.9|5
1623033530000|2021-06-07 02:38:50|7147.4|7144.6|7147.2|7144.4|7147.4|7144.6|7147.2|7144.4|0
1623033540000|2021-06-07 02:39:00|7147.6|7144.8|7147.9|7145.1|7147.9|7145.1|7147.6|7144.8|1
1623033550000|2021-06-07 02:39:10|7147.4|7144.6|7145.9|7143.1|7147.9|7145.1|7145|7142.2|12
1623033560000|2021-06-07 02:39:20|7146|7143.2|7145.5|7142.7|7146|7143.2|7145.5|7142.7|3
1623033570000|2021-06-07 02:39:30|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7144|7141.2|41
1623033590000|2021-06-07 02:39:50|7145.7|7142.9|7146|7143.2|7146|7143.2|7145.7|7142.9|2
1623033600000|2021-06-07 02:40:00|7146.2|7143.4|7145.5|7142.7|7146.2|7143.4|7145.2|7142.4|2
1623033610000|2021-06-07 02:40:10|7145.4|7142.6|7143.2|7140.4|7145.4|7142.6|7143.2|7140.4|24
1623033620000|2021-06-07 02:40:20|7143|7140.2|7143.9|7141.1|7144.2|7141.4|7143|7140.2|14
1623033630000|2021-06-07 02:40:30|7143.7|7140.9|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|3
1623033640000|2021-06-07 02:40:40|7146.2|7143.4|7146|7143.2|7146.2|7143.4|7145.4|7142.6|16
1623033650000|2021-06-07 02:40:50|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|2
1623033660000|2021-06-07 02:41:00|7145.7|7142.9|7145.7|7142.9|7146.2|7143.4|7145.7|7142.9|2
1623033670000|2021-06-07 02:41:10|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|1
1623033680000|2021-06-07 02:41:20|7146.5|7143.7|7147.4|7144.6|7147.4|7144.6|7146.2|7143.4|6
1623033690000|2021-06-07 02:41:30|7146.7|7143.9|7145.2|7142.4|7147.9|7145.1|7145.2|7142.4|55
1623033700000|2021-06-07 02:41:40|7145.7|7142.9|7145.7|7142.9|7146.2|7143.4|7145.7|7142.9|10
1623033710000|2021-06-07 02:41:50|7146.2|7143.4|7147.5|7144.7|7147.9|7145.1|7146.2|7143.4|8
1623033720000|2021-06-07 02:42:00|7147.9|7145.1|7147.1|7144.3|7147.9|7145.1|7147.1|7144.3|3
1623033730000|2021-06-07 02:42:10|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|1
1623033740000|2021-06-07 02:42:20|7147.9|7145.1|7147.7|7144.9|7147.9|7145.1|7147.4|7144.6|0
1623033750000|2021-06-07 02:42:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623033760000|2021-06-07 02:42:40|7154.3|7144.3|7150.7|7147.9|7154.3|7147.9|7150.7|7144.3|62
1623033770000|2021-06-07 02:42:50|7150.4|7147.6|7153.2|7150.4|7153.9|7151.1|7150.4|7147.5|52
1623033780000|2021-06-07 02:43:00|7152.7|7149.9|7153.9|7151.1|7156|7153.2|7152.4|7149.6|73
1623033790000|2021-06-07 02:43:10|7153.7|7150.9|7155.4|7152.6|7158.3|7152.9|7153.7|7148|65
1623033800000|2021-06-07 02:43:20|7155.7|7152.9|7157.2|7154.4|7157.7|7154.9|7155.7|7152.9|55
1623033810000|2021-06-07 02:43:30|7157.5|7154.7|7159.2|7156.4|7164.1|7157.4|7157.5|7151.8|129
1623033820000|2021-06-07 02:43:40|7158.7|7155.9|7159.9|7157.1|7160.2|7157.4|7158.7|7155.9|6
1623033830000|2021-06-07 02:43:50|7160|7157.2|7159.7|7156.9|7160.2|7157.4|7159.2|7156.4|2
1623033840000|2021-06-07 02:44:00|7160|7157.2|7159.2|7156.4|7160.2|7157.4|7158.7|7155.9|18
1623033850000|2021-06-07 02:44:10|7160.2|7157.4|7158.7|7155.9|7160.2|7157.4|7157.9|7155.1|15
1623033860000|2021-06-07 02:44:20|7158.4|7155.6|7158.2|7155.4|7158.7|7155.9|7157.9|7155.1|3
1623033870000|2021-06-07 02:44:30|7158.5|7155.7|7157.2|7154.4|7158.7|7155.9|7157.2|7154.4|0
1623033880000|2021-06-07 02:44:40|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|3
1623033890000|2021-06-07 02:44:50|7157.2|7154.4|7156.7|7153.9|7157.2|7154.4|7156.2|7153.4|4
1623033900000|2021-06-07 02:45:00|7156.9|7154.1|7155.2|7152.4|7156.9|7154.1|7154.5|7151.7|5
1623033910000|2021-06-07 02:45:10|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|0
1623033920000|2021-06-07 02:45:20|7154.5|7151.7|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|17
1623033930000|2021-06-07 02:45:30|7154.2|7151.4|7154.5|7151.7|7154.5|7151.7|7153.9|7151.1|2
1623033940000|2021-06-07 02:45:40|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|0
1623033960000|2021-06-07 02:46:00|7154.2|7151.4|7152.7|7149.9|7154.2|7151.4|7152.7|7149.9|7
1623033970000|2021-06-07 02:46:10|7152.5|7149.7|7152.9|7150.1|7153.7|7150.9|7152.2|7149.4|136
1623033980000|2021-06-07 02:46:20|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1623033990000|2021-06-07 02:46:30|7153.4|7150.6|7152.5|7149.7|7153.7|7150.9|7152.2|7149.4|3
1623034000000|2021-06-07 02:46:40|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|1
1623034010000|2021-06-07 02:46:50|||||||||1
1623034020000|2021-06-07 02:47:00|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|3
1623034030000|2021-06-07 02:47:10|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|1
1623034040000|2021-06-07 02:47:20|7151.4|7148.6|7151.2|7148.4|7151.4|7148.6|7151.2|7148.4|0
1623034050000|2021-06-07 02:47:30|7150.7|7147.9|7149.2|7146.4|7150.7|7147.9|7148.4|7145.6|8
1623034060000|2021-06-07 02:47:40|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|5
1623034070000|2021-06-07 02:47:50|7148.9|7146.1|7149.5|7146.7|7149.5|7146.7|7148.9|7146.1|3
1623034080000|2021-06-07 02:48:00|7149.7|7146.9|7149.2|7146.4|7150.2|7147.4|7149.2|7146.4|3
1623034090000|2021-06-07 02:48:10|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7148.7|7145.9|3
1623034100000|2021-06-07 02:48:20|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.2|7146.4|4
1623034110000|2021-06-07 02:48:30|7150.5|7147.7|7151.2|7148.4|7151.2|7148.4|7150.5|7147.7|3
1623034120000|2021-06-07 02:48:40|7150.9|7148.1|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|1
1623034130000|2021-06-07 02:48:50|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|3
1623034140000|2021-06-07 02:49:00|7150.4|7147.6|7149.7|7146.9|7150.4|7147.6|7149.7|7146.9|2
1623034150000|2021-06-07 02:49:10|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|1
1623034160000|2021-06-07 02:49:20|7148.5|7145.7|7148.7|7145.9|7148.7|7145.9|7148.5|7145.7|2
1623034170000|2021-06-07 02:49:30|7149|7146.2|7149|7146.2|7149.5|7146.7|7149|7146.2|5
1623034180000|2021-06-07 02:49:40|7148.7|7145.9|7149.2|7146.4|7149.7|7146.9|7148.7|7145.9|2
1623034190000|2021-06-07 02:49:50|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|8
1623034200000|2021-06-07 02:50:00|7150.2|7147.4|7149.9|7147.1|7150.2|7147.4|7149.9|7147.1|1
1623034210000|2021-06-07 02:50:10|7149.7|7146.9|7147.2|7144.4|7149.7|7146.9|7146.2|7143.4|15
1623034220000|2021-06-07 02:50:20|||||||||1
1623034230000|2021-06-07 02:50:30|7146.9|7144.1|7147.2|7144.4|7147.2|7144.4|7146.9|7144.1|2
1623034240000|2021-06-07 02:50:40|7146.9|7144.1|7145.2|7142.4|7146.9|7144.1|7143.5|7140.7|39
1623034250000|2021-06-07 02:50:50|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7144.7|7141.9|3
1623034260000|2021-06-07 02:51:00|7144.9|7142.1|7145.2|7142.4|7146|7143.2|7143.7|7140.9|27
1623034270000|2021-06-07 02:51:10|7145.4|7142.6|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|5
1623034280000|2021-06-07 02:51:20|7146.9|7144.1|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|0
1623034290000|2021-06-07 02:51:30|7147.2|7144.4|7148.2|7145.4|7148.2|7145.4|7146.9|7144.1|5
1623034300000|2021-06-07 02:51:40|7148.7|7145.9|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|2
1623034310000|2021-06-07 02:51:50|7147.4|7144.6|7145.5|7142.7|7147.4|7144.6|7145.5|7142.7|3
1623034320000|2021-06-07 02:52:00|7145.7|7142.9|7144.9|7142.1|7145.7|7142.9|7144.2|7141.4|14
1623034330000|2021-06-07 02:52:10|7144.7|7141.9|7144.4|7141.6|7144.7|7141.9|7144.4|7141.6|0
1623034340000|2021-06-07 02:52:20|7144.2|7141.4|7145.7|7142.9|7146|7143.2|7144.2|7141.4|2
1623034350000|2021-06-07 02:52:30|7146|7143.2|7146.2|7143.4|7146.2|7143.4|7146|7143.2|1
1623034370000|2021-06-07 02:52:50|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|3
1623034380000|2021-06-07 02:53:00|7147.2|7144.4|7147|7144.2|7147.2|7144.4|7147|7144.2|5
1623034390000|2021-06-07 02:53:10|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|3
1623034400000|2021-06-07 02:53:20|||||||||1
1623034410000|2021-06-07 02:53:30|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7145.9|7143.1|0
1623034420000|2021-06-07 02:53:40|7145.7|7142.9|7146.5|7143.7|7146.5|7143.7|7145.7|7142.9|0
1623034430000|2021-06-07 02:53:50|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|0
1623034440000|2021-06-07 02:54:00|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|0
1623034460000|2021-06-07 02:54:20|||||||||1
1623034470000|2021-06-07 02:54:30|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|2
1623034480000|2021-06-07 02:54:40|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.5|7142.7|9
1623034490000|2021-06-07 02:54:50|7146.6|7142.6|7147.2|7144.4|7147.2|7144.4|7146|7142.6|10
1623034500000|2021-06-07 02:55:00|7146.9|7144.1|7144.2|7141.4|7146.9|7144.1|7144.2|7141.4|11
1623034520000|2021-06-07 02:55:20|7145|7142.2|7146.2|7143.4|7146.2|7143.4|7144.2|7141.4|14
1623034530000|2021-06-07 02:55:30|7146.7|7143.9|7146.2|7143.4|7146.7|7143.9|7146.2|7143.4|0
1623034540000|2021-06-07 02:55:40|7146.5|7143.7|7147.5|7144.7|7147.5|7144.7|7146.5|7143.7|0
1623034550000|2021-06-07 02:55:50|7148|7145.2|7147.7|7144.9|7148|7145.2|7147.7|7144.9|0
1623034560000|2021-06-07 02:56:00|7147.5|7144.7|7147.2|7144.4|7147.5|7144.7|7147.2|7144.4|0
1623034570000|2021-06-07 02:56:10|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|1
1623034580000|2021-06-07 02:56:20|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|1
1623034590000|2021-06-07 02:56:30|7146|7143.2|7146|7143.2|7146.4|7143.6|7146|7143.2|11
1623034600000|2021-06-07 02:56:40|||||||||1
1623034610000|2021-06-07 02:56:50|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|0
1623034620000|2021-06-07 02:57:00|7146.2|7143.4|7147|7144.2|7147|7144.2|7146.2|7143.4|6
1623034630000|2021-06-07 02:57:10|7147.7|7144.9|7147.5|7144.7|7147.7|7144.9|7147.2|7144.4|3
1623034640000|2021-06-07 02:57:20|7148|7145.2|7149.5|7146.7|7149.5|7146.7|7148|7145.2|0
1623034650000|2021-06-07 02:57:30|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1623034660000|2021-06-07 02:57:40|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|1
1623034680000|2021-06-07 02:58:00|7150|7147.2|7151.2|7148.4|7152|7149.2|7150|7147.2|10
1623034690000|2021-06-07 02:58:10|7150.9|7148.1|7150.2|7147.4|7150.9|7148.1|7150.2|7147.4|2
1623034700000|2021-06-07 02:58:20|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1623034730000|2021-06-07 02:58:50|7151.5|7148.7|7151.2|7148.4|7151.5|7148.7|7151.2|7148.4|1
1623034740000|2021-06-07 02:59:00|7150.2|7147.4|7151.5|7148.7|7151.5|7148.7|7150.2|7147.4|2
1623034760000|2021-06-07 02:59:20|7151.9|7149.1|7151|7148.2|7152|7149.2|7150.4|7147.6|3
1623034800000|2021-06-07 03:00:00|7151.2|7148.4|7151.2|7148.4|7151.9|7149.1|7150.5|7147.7|18
1623034810000|2021-06-07 03:00:10|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|1
1623034820000|2021-06-07 03:00:20|7150.2|7147.4|7149.2|7146.4|7150.2|7147.4|7149.2|7146.4|2
1623034830000|2021-06-07 03:00:30|7148.9|7146.1|7148.5|7145.7|7149|7146.2|7148.5|7145.7|1
1623034840000|2021-06-07 03:00:40|7149.2|7146.4|7149.7|7146.9|7150|7147.2|7149.2|7146.4|2
1623034850000|2021-06-07 03:00:50|7149.2|7146.4|7149.4|7146.6|7149.7|7146.9|7148.9|7146.1|0
1623034860000|2021-06-07 03:01:00|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|1
1623034870000|2021-06-07 03:01:10|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|3
1623034880000|2021-06-07 03:01:20|7150.2|7147.4|7151.2|7148.4|7151.2|7148.4|7150.2|7147.4|1
1623034890000|2021-06-07 03:01:30|7150.7|7147.9|7150.2|7147.4|7150.7|7147.9|7150.2|7147.4|0
1623034900000|2021-06-07 03:01:40|7150.5|7147.7|7148.9|7146.1|7150.5|7147.7|7148.7|7145.9|4
1623034910000|2021-06-07 03:01:50|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|0
1623034920000|2021-06-07 03:02:00|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|0
1623034930000|2021-06-07 03:02:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1623034940000|2021-06-07 03:02:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623034950000|2021-06-07 03:02:30|7149.2|7146.4|7149.5|7146.7|7149.5|7146.7|7149.2|7146.4|1
1623034960000|2021-06-07 03:02:40|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|13
1623034970000|2021-06-07 03:02:50|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7149.9|7147.1|0
1623034980000|2021-06-07 03:03:00|7149.7|7146.9|7151|7148.2|7151.2|7148.4|7149.7|7146.9|9
1623034990000|2021-06-07 03:03:10|7151.2|7148.4|7152.2|7149.4|7153|7150.2|7151.2|7148.4|4
1623035010000|2021-06-07 03:03:30|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.2|7149.4|0
1623035030000|2021-06-07 03:03:50|7155.2|7152.4|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|34
1623035040000|2021-06-07 03:04:00|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|0
1623035050000|2021-06-07 03:04:10|7155.2|7152.4|7154.5|7151.7|7155.2|7152.4|7154.5|7151.7|0
1623035080000|2021-06-07 03:04:40|7154.9|7152.1|7154.5|7151.7|7155|7152.2|7154.5|7151.7|0
1623035090000|2021-06-07 03:04:50|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|2
1623035100000|2021-06-07 03:05:00|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1623035110000|2021-06-07 03:05:10|7154|7151.2|7152.5|7149.7|7154|7151.2|7152.5|7149.7|72
1623035120000|2021-06-07 03:05:20|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|3
1623035130000|2021-06-07 03:05:30|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|6
1623035140000|2021-06-07 03:05:40|7153.2|7150.4|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|2
1623035150000|2021-06-07 03:05:50|7153.4|7150.6|7153.7|7150.9|7153.7|7150.9|7153.4|7150.6|0
1623035160000|2021-06-07 03:06:00|7153.4|7150.6|7153.2|7150.4|7153.4|7150.6|7153.2|7150.4|0
1623035170000|2021-06-07 03:06:10|7152.5|7149.7|7152|7149.2|7152.5|7149.7|7152|7149.2|18
1623035180000|2021-06-07 03:06:20|7151.7|7148.9|7150.5|7147.7|7151.7|7148.9|7150.5|7147.7|0
1623035190000|2021-06-07 03:06:30|7150.7|7147.9|7151.5|7148.7|7151.5|7148.7|7150.7|7147.9|2
1623035200000|2021-06-07 03:06:40|7151|7148.2|7149.5|7146.7|7151|7148.2|7149.5|7146.7|3
1623035210000|2021-06-07 03:06:50|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7148.9|7146.1|0
1623035220000|2021-06-07 03:07:00|7149.5|7146.7|7149.5|7146.7|7150.2|7147.4|7149.5|7146.7|0
1623035230000|2021-06-07 03:07:10|7149.2|7146.4|7148|7145.2|7149.2|7146.4|7148|7145.2|6
1623035240000|2021-06-07 03:07:20|7149|7146.2|7148.5|7145.7|7149|7146.2|7148|7145.2|19
1623035260000|2021-06-07 03:07:40|7148.2|7145.4|7148.2|7145.4|7148.5|7145.7|7147.7|7144.9|0
1623035280000|2021-06-07 03:08:00|7148.5|7145.7|7148.2|7145.4|7148.5|7145.7|7147.7|7144.9|0
1623035290000|2021-06-07 03:08:10|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|0
1623035300000|2021-06-07 03:08:20|7148.9|7146.1|7149.2|7146.4|7149.2|7146.4|7148.9|7146.1|0
1623035310000|2021-06-07 03:08:30|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|4
1623035330000|2021-06-07 03:08:50|7147.7|7144.9|7147.5|7144.7|7148.2|7145.4|7147.5|7144.7|0
1623035340000|2021-06-07 03:09:00|7147.7|7144.9|7148|7145.2|7148.2|7145.4|7147.7|7144.9|0
1623035350000|2021-06-07 03:09:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1623035370000|2021-06-07 03:09:30|7147.7|7144.9|7145.7|7142.9|7148|7145.2|7145.7|7142.9|3
1623035380000|2021-06-07 03:09:40|7145.4|7142.6|7144.9|7142.1|7146.7|7143.9|7144.9|7142.1|6
1623035390000|2021-06-07 03:09:50|7145.2|7142.4|7146.5|7143.7|7146.5|7143.7|7144.2|7141.4|16
1623035400000|2021-06-07 03:10:00|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|8
1623035410000|2021-06-07 03:10:10|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623035420000|2021-06-07 03:10:20|7145.5|7142.7|7145.2|7142.4|7145.5|7142.7|7145.2|7142.4|0
1623035430000|2021-06-07 03:10:30|7144.9|7142.1|7144.5|7141.7|7144.9|7142.1|7144|7141.2|0
1623035440000|2021-06-07 03:10:40|7144.7|7141.9|7144.5|7141.7|7144.7|7141.9|7144.2|7141.4|0
1623035450000|2021-06-07 03:10:50|7144.2|7141.4|7144.5|7141.7|7144.5|7141.7|7144.2|7141.4|0
1623035460000|2021-06-07 03:11:00|7144.7|7141.9|7144.2|7141.4|7144.7|7141.9|7144.2|7141.4|0
1623035470000|2021-06-07 03:11:10|||||||||1
1623035490000|2021-06-07 03:11:30|7143.9|7141.1|7143.2|7140.4|7143.9|7141.1|7143.2|7140.4|6
1623035500000|2021-06-07 03:11:40|7143.5|7140.7|7143.2|7140.4|7144.2|7141.4|7143.2|7140.4|1
1623035510000|2021-06-07 03:11:50|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1623035520000|2021-06-07 03:12:00|7143.2|7140.4|7143|7140.2|7143.2|7140.4|7142.4|7139.6|32
1623035530000|2021-06-07 03:12:10|7142.9|7140.1|7142|7139.2|7143|7140.2|7141.4|7138.6|29
1623035540000|2021-06-07 03:12:20|7141.5|7138.7|7142.2|7139.4|7142.2|7139.4|7141.5|7138.7|2
1623035550000|2021-06-07 03:12:30|||||||||11
1623035560000|2021-06-07 03:12:40|7143|7140.2|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|8
1623035570000|2021-06-07 03:12:50|7143.9|7141.1|7143.7|7140.9|7144.2|7141.4|7143.7|7140.9|2
1623035580000|2021-06-07 03:13:00|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|0
1623035590000|2021-06-07 03:13:10|7143.2|7140.4|7143.2|7140.4|7143.5|7140.7|7142.7|7139.9|0
1623035600000|2021-06-07 03:13:20|7143|7140.2|7142.5|7139.7|7143|7140.2|7142.2|7139.4|8
1623035610000|2021-06-07 03:13:30|7143|7140.2|7143|7140.2|7143.2|7140.4|7142.7|7139.9|0
1623035620000|2021-06-07 03:13:40|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|2
1623035630000|2021-06-07 03:13:50|7143.9|7141.1|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|0
1623035650000|2021-06-07 03:14:10|7144.8|7142|7144|7141.2|7145|7142.2|7144|7141.2|5
1623035660000|2021-06-07 03:14:20|7144.7|7141.9|7143.8|7141|7145|7142.2|7143.5|7140.7|20
1623035670000|2021-06-07 03:14:30|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1623035700000|2021-06-07 03:15:00|7143.2|7140.4|7142|7139.2|7143.2|7140.4|7142|7139.2|2
1623035710000|2021-06-07 03:15:10|||||||||4
1623035730000|2021-06-07 03:15:30|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|0
1623035750000|2021-06-07 03:15:50|7142.5|7139.7|7143.2|7140.4|7143.2|7140.4|7142.5|7139.7|2
1623035770000|2021-06-07 03:16:10|7143.4|7140.6|7143.8|7141|7143.8|7141|7143.4|7140.6|4
1623035780000|2021-06-07 03:16:20|7144|7141.2|7143|7140.2|7144|7141.2|7143|7140.2|5
1623035790000|2021-06-07 03:16:30|7142.7|7139.9|7143|7140.2|7143|7140.2|7142.7|7139.9|3
1623035800000|2021-06-07 03:16:40|||||||||1
1623035810000|2021-06-07 03:16:50|||||||||14
1623035820000|2021-06-07 03:17:00|||||||||1
1623035830000|2021-06-07 03:17:10|||||||||1
1623035840000|2021-06-07 03:17:20|7143.7|7140.9|7144|7141.2|7144|7141.2|7143.7|7140.9|15
1623035850000|2021-06-07 03:17:30|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|9
1623035860000|2021-06-07 03:17:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|3
1623035870000|2021-06-07 03:17:50|7145.2|7142.4|7145.5|7142.7|7145.5|7142.7|7145|7142.2|4
1623035890000|2021-06-07 03:18:10|7145|7142.2|7144|7141.2|7145|7142.2|7144|7141.2|3
1623035900000|2021-06-07 03:18:20|7144.5|7141.7|7145|7142.2|7145|7142.2|7144.5|7141.7|0
1623035910000|2021-06-07 03:18:30|7144.7|7141.9|7144|7141.2|7144.7|7141.9|7144|7141.2|0
1623035930000|2021-06-07 03:18:50|7143.2|7140.4|7144|7141.2|7144|7141.2|7143.2|7140.4|2
1623035950000|2021-06-07 03:19:10|7145|7142.2|7144.7|7141.9|7145.5|7142.7|7144.7|7141.9|4
1623035960000|2021-06-07 03:19:20|7144.8|7142|7145|7142.2|7145.5|7142.7|7144.8|7142|0
1623035980000|2021-06-07 03:19:40|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623035990000|2021-06-07 03:19:50|7145.5|7142.7|7145|7142.2|7145.5|7142.7|7145|7142.2|0
1623036000000|2021-06-07 03:20:00|7145.2|7142.4|7145|7142.2|7145.5|7142.7|7144.5|7141.7|1
1623036010000|2021-06-07 03:20:10|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623036020000|2021-06-07 03:20:20|7145.8|7143|7146|7143.2|7146|7143.2|7145.8|7143|3
1623036040000|2021-06-07 03:20:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|2
1623036060000|2021-06-07 03:21:00|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|1
1623036080000|2021-06-07 03:21:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|3
1623036090000|2021-06-07 03:21:30|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623036100000|2021-06-07 03:21:40|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|1
1623036110000|2021-06-07 03:21:50|7144.5|7141.7|7144.2|7141.4|7144.5|7141.7|7144.2|7141.4|2
1623036130000|2021-06-07 03:22:10|7144.4|7141.6|7145|7142.2|7145|7142.2|7144.4|7141.6|1
1623036140000|2021-06-07 03:22:20|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|2
1623036150000|2021-06-07 03:22:30|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|0
1623036160000|2021-06-07 03:22:40|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|2
1623036170000|2021-06-07 03:22:50|7144.8|7142|7144.5|7141.7|7145.2|7142.4|7144.5|7141.7|1
1623036210000|2021-06-07 03:23:30|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623036220000|2021-06-07 03:23:40|7144|7141.2|7144.2|7141.4|7144.2|7141.4|7143.5|7140.7|18
1623036230000|2021-06-07 03:23:50|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1623036240000|2021-06-07 03:24:00|7143.7|7140.9|7144.5|7141.7|7145.2|7142.4|7143.7|7140.9|18
1623036250000|2021-06-07 03:24:10|7144.2|7141.4|7144|7141.2|7144.2|7141.4|7144|7141.2|0
1623036270000|2021-06-07 03:24:30|7143.3|7140.5|7142.2|7139.4|7143.5|7140.7|7142.2|7139.4|12
1623036280000|2021-06-07 03:24:40|7142.5|7139.7|7141.2|7138.4|7142.5|7139.7|7141.2|7138.4|3
1623036290000|2021-06-07 03:24:50|7141|7138.2|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|9
1623036300000|2021-06-07 03:25:00|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|0
1623036310000|2021-06-07 03:25:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|3
1623036320000|2021-06-07 03:25:20|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|1
1623036330000|2021-06-07 03:25:30|7142.2|7139.4|7140.8|7138|7142.2|7139.4|7140.8|7138|6
1623036340000|2021-06-07 03:25:40|7141.2|7138.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|3
1623036350000|2021-06-07 03:25:50|7139|7136.2|7139.3|7136.5|7139.3|7136.5|7139|7136.2|36
1623036360000|2021-06-07 03:26:00|7139.5|7136.7|7141.2|7138.4|7141.2|7138.4|7139.5|7136.7|2
1623036380000|2021-06-07 03:26:20|7140.5|7137.7|7141|7138.2|7141.2|7138.4|7140.5|7137.7|2
1623036390000|2021-06-07 03:26:30|7141.2|7138.4|7141.7|7138.9|7142.2|7139.4|7141.2|7138.4|34
1623036410000|2021-06-07 03:26:50|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1623036420000|2021-06-07 03:27:00|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1623036450000|2021-06-07 03:27:30|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|2
1623036460000|2021-06-07 03:27:40|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|4
1623036510000|2021-06-07 03:28:30|7140.7|7137.9|7140.3|7137.5|7140.7|7137.9|7140.2|7137.4|19
1623036520000|2021-06-07 03:28:40|7140.2|7137.4|7138.2|7135.4|7140.2|7137.4|7138.2|7135.4|39
1623036530000|2021-06-07 03:28:50|7138.5|7135.7|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|5
1623036540000|2021-06-07 03:29:00|7140|7137.2|7140.2|7137.4|7140.5|7137.7|7140|7137.2|9
1623036550000|2021-06-07 03:29:10|7140.5|7137.7|7140.7|7137.9|7140.7|7137.9|7140.5|7137.7|2
1623036560000|2021-06-07 03:29:20|7140.2|7137.4|7140.5|7137.7|7140.5|7137.7|7140.2|7137.4|0
1623036570000|2021-06-07 03:29:30|7140.7|7137.9|7140.5|7137.7|7140.7|7137.9|7140.2|7137.4|4
1623036580000|2021-06-07 03:29:40|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|1
1623036590000|2021-06-07 03:29:50|7140.7|7137.9|7140.7|7137.9|7141.2|7138.4|7140.7|7137.9|2
1623036600000|2021-06-07 03:30:00|7141|7138.2|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|3
1623036610000|2021-06-07 03:30:10|7140.8|7138|7140.8|7138|7140.8|7138|7140.8|7138|1
1623036630000|2021-06-07 03:30:30|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1623036640000|2021-06-07 03:30:40|7140.5|7137.7|7140.2|7137.4|7140.5|7137.7|7140.2|7137.4|0
1623036670000|2021-06-07 03:31:10|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7138.5|7135.7|12
1623036680000|2021-06-07 03:31:20|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|69
1623036690000|2021-06-07 03:31:30|7138.2|7135.4|7139.5|7136.7|7139.5|7136.7|7137|7134.2|48
1623036700000|2021-06-07 03:31:40|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|21
1623036710000|2021-06-07 03:31:50|7138.2|7135.4|7137|7134.2|7138.5|7135.7|7137|7134.2|36
1623036730000|2021-06-07 03:32:10|7137.2|7134.4|7137.2|7134.4|7137.5|7134.7|7137.2|7134.4|1
1623036750000|2021-06-07 03:32:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623036760000|2021-06-07 03:32:40|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|0
1623036770000|2021-06-07 03:32:50|||||||||1
1623036780000|2021-06-07 03:33:00|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|0
1623036790000|2021-06-07 03:33:10|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137|7134.2|17
1623036800000|2021-06-07 03:33:20|7136.2|7133.4|7137|7134.2|7137.2|7134.4|7136.2|7133.4|9
1623036810000|2021-06-07 03:33:30|7137.2|7134.4|7136|7133.2|7137.2|7134.4|7136|7133.2|11
1623036830000|2021-06-07 03:33:50|||||||||2
1623036840000|2021-06-07 03:34:00|7134.8|7132|7135|7132.2|7135|7132.2|7134.2|7131.4|13
1623036850000|2021-06-07 03:34:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|3
1623036860000|2021-06-07 03:34:20|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|2
1623036870000|2021-06-07 03:34:30|7136.7|7133.9|7136.3|7133.5|7136.7|7133.9|7136.3|7133.5|8
1623036880000|2021-06-07 03:34:40|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623036910000|2021-06-07 03:35:10|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7
1623036920000|2021-06-07 03:35:20|7138.5|7135.7|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|1
1623036930000|2021-06-07 03:35:30|7138.8|7136|7139.2|7136.4|7139.2|7136.4|7138.8|7136|8
1623036940000|2021-06-07 03:35:40|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7138|7135.2|26
1623036950000|2021-06-07 03:35:50|7139.2|7136.4|7137.7|7134.9|7139.2|7136.4|7137.7|7134.9|14
1623036960000|2021-06-07 03:36:00|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.2|7134.4|0
1623036970000|2021-06-07 03:36:10|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1623036990000|2021-06-07 03:36:30|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|3
1623037000000|2021-06-07 03:36:40|7138.2|7135.4|7138|7135.2|7138.5|7135.7|7138|7135.2|5
1623037010000|2021-06-07 03:36:50|7137.7|7134.9|7137|7134.2|7137.7|7134.9|7137|7134.2|8
1623037030000|2021-06-07 03:37:10|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|6
1623037040000|2021-06-07 03:37:20|||||||||9
1623037060000|2021-06-07 03:37:40|7136.7|7133.9|7137.5|7134.7|7137.5|7134.7|7136.7|7133.9|19
1623037070000|2021-06-07 03:37:50|7138.2|7135.4|7139|7136.2|7140.2|7137.4|7138.2|7135.4|8
1623037080000|2021-06-07 03:38:00|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|1
1623037090000|2021-06-07 03:38:10|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|2
1623037100000|2021-06-07 03:38:20|7138.8|7136|7138|7135.2|7138.8|7136|7137.5|7134.7|4
1623037110000|2021-06-07 03:38:30|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|1
1623037140000|2021-06-07 03:39:00|7137.2|7134.4|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|1
1623037150000|2021-06-07 03:39:10|7136.8|7134|7137|7134.2|7137|7134.2|7136.8|7134|2
1623037180000|2021-06-07 03:39:40|7137.3|7134.5|7137.5|7134.7|7138|7135.2|7137.3|7134.5|0
1623037190000|2021-06-07 03:39:50|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623037270000|2021-06-07 03:41:10|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|2
1623037290000|2021-06-07 03:41:30|7136.3|7133.5|7136.5|7133.7|7136.5|7133.7|7136.3|7133.5|0
1623037320000|2021-06-07 03:42:00|7137|7134.2|7136.2|7133.4|7137|7134.2|7136.2|7133.4|4
1623037330000|2021-06-07 03:42:10|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7136|7133.2|0
1623037340000|2021-06-07 03:42:20|7137|7134.2|7136.5|7133.7|7137|7134.2|7136.5|7133.7|0
1623037350000|2021-06-07 03:42:30|7137|7134.2|7136.5|7133.7|7137|7134.2|7136.5|7133.7|0
1623037360000|2021-06-07 03:42:40|7137|7134.2|7136|7133.2|7137|7134.2|7136|7133.2|2
1623037380000|2021-06-07 03:43:00|7136.3|7133.5|7136.5|7133.7|7136.5|7133.7|7136.3|7133.5|1
1623037390000|2021-06-07 03:43:10|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623037420000|2021-06-07 03:43:40|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623037440000|2021-06-07 03:44:00|7136|7133.2|7134.5|7131.7|7137|7134.2|7134.2|7131.4|150
1623037450000|2021-06-07 03:44:10|||||||||1
1623037470000|2021-06-07 03:44:30|7134.8|7132|7134.5|7131.7|7134.8|7132|7134.5|7131.7|0
1623037490000|2021-06-07 03:44:50|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|1
1623037500000|2021-06-07 03:45:00|7135.2|7132.4|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|1
1623037510000|2021-06-07 03:45:10|7135.2|7132.4|7134|7131.2|7135.2|7132.4|7133.7|7130.9|4
1623037520000|2021-06-07 03:45:20|7133.7|7130.9|7133.5|7130.7|7133.7|7130.9|7133.5|7130.7|0
1623037530000|2021-06-07 03:45:30|7133.2|7130.4|7133.5|7130.7|7133.5|7130.7|7133.2|7130.4|7
1623037540000|2021-06-07 03:45:40|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|1
1623037550000|2021-06-07 03:45:50|7133.7|7130.9|7134.2|7131.4|7134.5|7131.7|7133|7130.2|19
1623037560000|2021-06-07 03:46:00|||||||||5
1623037570000|2021-06-07 03:46:10|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|5
1623037600000|2021-06-07 03:46:40|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|0
1623037610000|2021-06-07 03:46:50|7133.5|7130.7|7134|7131.2|7134|7131.2|7133.5|7130.7|0
1623037620000|2021-06-07 03:47:00|7133.8|7131|7133.2|7130.4|7133.8|7131|7133.2|7130.4|1
1623037630000|2021-06-07 03:47:10|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1623037640000|2021-06-07 03:47:20|7133.2|7130.4|7133|7130.2|7135|7132.2|7133|7130.2|46
1623037650000|2021-06-07 03:47:30|||||||||2
1623037660000|2021-06-07 03:47:40|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|2
1623037670000|2021-06-07 03:47:50|7133.3|7130.5|7133.5|7130.7|7133.5|7130.7|7133.3|7130.5|0
1623037700000|2021-06-07 03:48:20|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7134|7131.2|0
1623037710000|2021-06-07 03:48:30|7133.3|7130.5|7133|7130.2|7133.3|7130.5|7133|7130.2|7
1623037720000|2021-06-07 03:48:40|7133.5|7130.7|7133.8|7131|7133.8|7131|7133.5|7130.7|0
1623037730000|2021-06-07 03:48:50|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|0
1623037740000|2021-06-07 03:49:00|7133.5|7130.7|7133|7130.2|7134|7131.2|7133|7130.2|2
1623037750000|2021-06-07 03:49:10|7133.5|7130.7|7133.8|7131|7133.8|7131|7133.5|7130.7|1
1623037760000|2021-06-07 03:49:20|7134|7131.2|7133.5|7130.7|7134|7131.2|7133|7130.2|4
1623037770000|2021-06-07 03:49:30|7133.2|7130.4|7133|7130.2|7133.2|7130.4|7133|7130.2|0
1623037780000|2021-06-07 03:49:40|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|1
1623037800000|2021-06-07 03:50:00|7133.8|7131|7134|7131.2|7134|7131.2|7133.8|7131|0
1623037810000|2021-06-07 03:50:10|7134.5|7131.7|7134.5|7131.7|7135.2|7132.4|7134.5|7131.7|1
1623037820000|2021-06-07 03:50:20|7135|7132.2|7134.5|7131.7|7135.2|7132.4|7134.5|7131.7|3
1623037840000|2021-06-07 03:50:40|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|1
1623037850000|2021-06-07 03:50:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.5|7131.7|1
1623037920000|2021-06-07 03:52:00|||||||||1
1623038030000|2021-06-07 03:53:50|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|5
1623038040000|2021-06-07 03:54:00|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|3
1623038050000|2021-06-07 03:54:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623038060000|2021-06-07 03:54:20|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|6
1623038080000|2021-06-07 03:54:40|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|4
1623038150000|2021-06-07 03:55:50|7135.5|7132.7|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|5
1623038230000|2021-06-07 03:57:10|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.8|7129|79
1623038240000|2021-06-07 03:57:20|||||||||3
1623038250000|2021-06-07 03:57:30|7132|7129.2|7131.2|7128.4|7132|7129.2|7131.2|7128.4|15
1623038260000|2021-06-07 03:57:40|||||||||3
1623038270000|2021-06-07 03:57:50|7130.8|7128|7131.2|7128.4|7131.2|7128.4|7130.8|7128|7
1623038280000|2021-06-07 03:58:00|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|3
1623038290000|2021-06-07 03:58:10|7132.2|7129.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|2
1623038330000|2021-06-07 03:58:50|7131.5|7128.7|7131.8|7129|7132.2|7129.4|7131.5|7128.7|1
1623038340000|2021-06-07 03:59:00|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|1
1623038350000|2021-06-07 03:59:10|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1623038370000|2021-06-07 03:59:30|||||||||1
1623038400000|2021-06-07 04:00:00|||||||||4
1623038420000|2021-06-07 04:00:20|7131|7128.2|7129.8|7127|7131.1|7128.3|7129.8|7127|9
1623038430000|2021-06-07 04:00:30|7130.1|7127.3|7129.8|7127|7130.1|7127.3|7129.8|7127|0
1623038440000|2021-06-07 04:00:40|7128.3|7125.5|7125.1|7122.3|7128.3|7125.5|7124.1|7121.3|331
1623038450000|2021-06-07 04:00:50|7125.6|7122.8|7126.6|7123.8|7126.6|7123.8|7125.1|7122.3|5
1623038460000|2021-06-07 04:01:00|7126.3|7123.5|7127.5|7124.7|7127.6|7124.8|7126.1|7123.3|12
1623038470000|2021-06-07 04:01:10|7127.6|7124.8|7127.5|7124.7|7127.6|7124.8|7127.5|7124.7|2
1623038480000|2021-06-07 04:01:20|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|5
1623038490000|2021-06-07 04:01:30|7125.8|7123|7126.1|7123.3|7126.5|7123.7|7125.8|7123|4
1623038500000|2021-06-07 04:01:40|7126.5|7123.7|7124.1|7121.3|7126.5|7123.7|7123.6|7120.8|28
1623038510000|2021-06-07 04:01:50|7124.5|7121.7|7125.1|7122.3|7125.1|7122.3|7124.5|7121.7|7
1623038520000|2021-06-07 04:02:00|7124.6|7121.8|7125.1|7122.3|7125.1|7122.3|7124.6|7121.8|2
1623038530000|2021-06-07 04:02:10|7125.3|7122.5|7125.6|7122.8|7125.6|7122.8|7125.3|7122.5|4
1623038540000|2021-06-07 04:02:20|7126|7123.2|7126.3|7123.5|7126.5|7123.7|7126|7123.2|5
1623038550000|2021-06-07 04:02:30|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7125.8|7123|0
1623038560000|2021-06-07 04:02:40|7125.8|7123|7125.6|7122.8|7126.1|7123.3|7125.6|7122.8|0
1623038570000|2021-06-07 04:02:50|7126|7123.2|7125.6|7122.8|7126.1|7123.3|7125.6|7122.8|0
1623038580000|2021-06-07 04:03:00|7125.3|7122.5|7126.1|7123.3|7126.1|7123.3|7125.3|7122.5|1
1623038590000|2021-06-07 04:03:10|7126.8|7124|7127.1|7124.3|7127.1|7124.3|7126.5|7123.7|3
1623038600000|2021-06-07 04:03:20|7128.1|7125.3|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|78
1623038620000|2021-06-07 04:03:40|7129|7126.2|7129.1|7126.3|7129.3|7126.5|7128.8|7126|7
1623038630000|2021-06-07 04:03:50|7128.8|7126|7128.5|7125.7|7128.8|7126|7128.1|7125.3|6
1623038670000|2021-06-07 04:04:30|7129.1|7126.3|7129.6|7126.8|7129.6|7126.8|7129.1|7126.3|0
1623038680000|2021-06-07 04:04:40|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|0
1623038690000|2021-06-07 04:04:50|7128.1|7125.3|7128.5|7125.7|7128.5|7125.7|7128.1|7125.3|1
1623038710000|2021-06-07 04:05:10|7128.8|7126|7128.6|7125.8|7129|7126.2|7128.6|7125.8|0
1623038730000|2021-06-07 04:05:30|7128.5|7125.7|7129.5|7126.7|7129.5|7126.7|7128.5|7125.7|10
1623038740000|2021-06-07 04:05:40|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|0
1623038760000|2021-06-07 04:06:00|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|0
1623038770000|2021-06-07 04:06:10|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|1
1623038780000|2021-06-07 04:06:20|||||||||1
1623038790000|2021-06-07 04:06:30|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|1
1623038800000|2021-06-07 04:06:40|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130.5|7127.7|2
1623038810000|2021-06-07 04:06:50|7131.1|7128.3|7131.5|7128.7|7131.5|7128.7|7131|7128.2|1
1623038820000|2021-06-07 04:07:00|7131.1|7128.3|7131|7128.2|7131.1|7128.3|7131|7128.2|0
1623038830000|2021-06-07 04:07:10|7130.6|7127.8|7130|7127.2|7130.6|7127.8|7129.5|7126.7|11
1623038840000|2021-06-07 04:07:20|7129.5|7126.7|7129.3|7126.5|7130.1|7127.3|7129.3|7126.5|2
1623038850000|2021-06-07 04:07:30|7129.1|7126.3|7130.1|7127.3|7130.1|7127.3|7129.1|7126.3|1
1623038860000|2021-06-07 04:07:40|7130.5|7127.7|7130.1|7127.3|7130.5|7127.7|7130.1|7127.3|1
1623038870000|2021-06-07 04:07:50|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|1
1623038890000|2021-06-07 04:08:10|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|0
1623038910000|2021-06-07 04:08:30|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|1
1623038920000|2021-06-07 04:08:40|7130.6|7127.8|7130.5|7127.7|7130.6|7127.8|7130.5|7127.7|1
1623038940000|2021-06-07 04:09:00|||||||||1
1623038950000|2021-06-07 04:09:10|||||||||1
1623038960000|2021-06-07 04:09:20|7130.8|7128|7130.5|7127.7|7131.1|7128.3|7130.5|7127.7|2
1623038970000|2021-06-07 04:09:30|7131|7128.2|7131.1|7128.3|7131.1|7128.3|7131|7128.2|1
1623038980000|2021-06-07 04:09:40|7130.5|7127.7|7131|7128.2|7131|7128.2|7130.5|7127.7|1
1623039010000|2021-06-07 04:10:10|7130.6|7127.8|7130.5|7127.7|7131.1|7128.3|7130.5|7127.7|0
1623039020000|2021-06-07 04:10:20|7131.1|7128.3|7132|7129.2|7132|7129.2|7131|7128.2|3
1623039040000|2021-06-07 04:10:40|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132|7129.2|2
1623039050000|2021-06-07 04:10:50|7132|7129.2|7131.5|7128.7|7132|7129.2|7131.5|7128.7|2
1623039090000|2021-06-07 04:11:30|||||||||1
1623039110000|2021-06-07 04:11:50|||||||||1
1623039140000|2021-06-07 04:12:20|7131.1|7128.3|7131.5|7128.7|7131.5|7128.7|7131|7128.2|0
1623039150000|2021-06-07 04:12:30|||||||||1
1623039160000|2021-06-07 04:12:40|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|1
1623039170000|2021-06-07 04:12:50|7132|7129.2|7131.5|7128.7|7132|7129.2|7131.5|7128.7|8
1623039180000|2021-06-07 04:13:00|7132.1|7129.3|7135|7132.2|7135.1|7132.3|7132.1|7129.3|125
1623039190000|2021-06-07 04:13:10|7135.1|7132.3|7136.1|7133.3|7136.1|7133.3|7135.1|7132.3|8
1623039200000|2021-06-07 04:13:20|||||||||1
1623039210000|2021-06-07 04:13:30|||||||||1
1623039230000|2021-06-07 04:13:50|7136.5|7133.7|7136.5|7133.7|7137.1|7134.3|7136.5|7133.7|2
1623039240000|2021-06-07 04:14:00|7136.1|7133.3|7136.1|7133.3|7136.5|7133.7|7136.1|7133.3|1
1623039250000|2021-06-07 04:14:10|||||||||1
1623039280000|2021-06-07 04:14:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|16
1623039290000|2021-06-07 04:14:50|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1623039300000|2021-06-07 04:15:00|7134.5|7131.7|7134.6|7131.8|7134.8|7132|7134.1|7131.3|1
1623039320000|2021-06-07 04:15:20|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1623039360000|2021-06-07 04:16:00|||||||||1
1623039430000|2021-06-07 04:17:10|7134.6|7131.8|7134.1|7131.3|7134.6|7131.8|7134.1|7131.3|1
1623039450000|2021-06-07 04:17:30|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623039460000|2021-06-07 04:17:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623039470000|2021-06-07 04:17:50|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|1
1623039480000|2021-06-07 04:18:00|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1623039500000|2021-06-07 04:18:20|7135|7132.2|7135.5|7132.7|7135.5|7132.7|7135|7132.2|0
1623039510000|2021-06-07 04:18:30|7135.1|7132.3|7135.6|7132.8|7136.1|7133.3|7135.1|7132.3|0
1623039530000|2021-06-07 04:18:50|7136|7133.2|7135.6|7132.8|7136.1|7133.3|7135.6|7132.8|1
1623039540000|2021-06-07 04:19:00|||||||||1
1623039550000|2021-06-07 04:19:10|7136|7133.2|7135.6|7132.8|7136|7133.2|7135.6|7132.8|0
1623039580000|2021-06-07 04:19:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623039590000|2021-06-07 04:19:50|7135.3|7132.5|7135.5|7132.7|7135.5|7132.7|7135.1|7132.3|0
1623039600000|2021-06-07 04:20:00|7135.6|7132.8|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|0
1623039630000|2021-06-07 04:20:30|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|1
1623039650000|2021-06-07 04:20:50|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|1
1623039670000|2021-06-07 04:21:10|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|4
1623039740000|2021-06-07 04:22:20|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623039750000|2021-06-07 04:22:30|7137.5|7134.7|7138.1|7135.3|7138.1|7135.3|7137.5|7134.7|2
1623039770000|2021-06-07 04:22:50|||||||||3
1623039810000|2021-06-07 04:23:30|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|0
1623039830000|2021-06-07 04:23:50|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|1
1623039930000|2021-06-07 04:25:30|||||||||11
1623039940000|2021-06-07 04:25:40|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|0
1623039950000|2021-06-07 04:25:50|||||||||9
1623040010000|2021-06-07 04:26:50|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1623040030000|2021-06-07 04:27:10|7138.6|7135.8|7139|7136.2|7139|7136.2|7138.1|7135.3|15
1623040040000|2021-06-07 04:27:20|7138.8|7136|7139|7136.2|7139|7136.2|7138.5|7135.7|2
1623040060000|2021-06-07 04:27:40|||||||||1
1623040080000|2021-06-07 04:28:00|||||||||10
1623040090000|2021-06-07 04:28:10|||||||||1
1623040100000|2021-06-07 04:28:20|||||||||1
1623040120000|2021-06-07 04:28:40|||||||||1
1623040140000|2021-06-07 04:29:00|7138.6|7135.8|7138.5|7135.7|7138.6|7135.8|7137.6|7134.8|14
1623040150000|2021-06-07 04:29:10|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|1
1623040190000|2021-06-07 04:29:50|7138.8|7136|7138.5|7135.7|7139|7136.2|7138.5|7135.7|0
1623040200000|2021-06-07 04:30:00|7138.1|7135.3|7138.1|7135.3|7138.5|7135.7|7138.1|7135.3|13
1623040220000|2021-06-07 04:30:20|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623040230000|2021-06-07 04:30:30|7137.6|7134.8|7138.1|7135.3|7138.5|7135.7|7137.6|7134.8|7
1623040240000|2021-06-07 04:30:40|7139|7136.2|7138.6|7135.8|7139|7136.2|7138.6|7135.8|1
1623040260000|2021-06-07 04:31:00|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|27
1623040270000|2021-06-07 04:31:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|8
1623040280000|2021-06-07 04:31:20|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|3
1623040310000|2021-06-07 04:31:50|||||||||1
1623040320000|2021-06-07 04:32:00|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|4
1623040330000|2021-06-07 04:32:10|7137|7134.2|7137.5|7134.7|7138.1|7135.3|7137|7134.2|24
1623040340000|2021-06-07 04:32:20|7137|7134.2|7136.6|7133.8|7137|7134.2|7136.6|7133.8|0
1623040350000|2021-06-07 04:32:30|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|1
1623040360000|2021-06-07 04:32:40|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.1|7134.3|0
1623040370000|2021-06-07 04:32:50|7137.1|7134.3|7136.6|7133.8|7137.1|7134.3|7136.6|7133.8|2
1623040380000|2021-06-07 04:33:00|7137|7134.2|7136.1|7133.3|7137.1|7134.3|7136.1|7133.3|0
1623040390000|2021-06-07 04:33:10|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.6|7133.8|3
1623040440000|2021-06-07 04:34:00|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|2
1623040450000|2021-06-07 04:34:10|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1623040480000|2021-06-07 04:34:40|||||||||1
1623040550000|2021-06-07 04:35:50|||||||||1
1623040560000|2021-06-07 04:36:00|7138.8|7136|7138.9|7136.1|7138.9|7136.1|7138.8|7136|0
1623040610000|2021-06-07 04:36:50|||||||||1
1623040620000|2021-06-07 04:37:00|||||||||1
1623040670000|2021-06-07 04:37:50|||||||||1
1623040690000|2021-06-07 04:38:10|||||||||3
1623040850000|2021-06-07 04:40:50|||||||||1
1623040870000|2021-06-07 04:41:10|||||||||1
1623040890000|2021-06-07 04:41:30|||||||||3
1623040900000|2021-06-07 04:41:40|||||||||1
1623040970000|2021-06-07 04:42:50|||||||||1
1623040990000|2021-06-07 04:43:10|||||||||1
1623041030000|2021-06-07 04:43:50|||||||||1
1623041090000|2021-06-07 04:44:50|||||||||5
1623041130000|2021-06-07 04:45:30|||||||||1
1623041140000|2021-06-07 04:45:40|||||||||25
1623041150000|2021-06-07 04:45:50|||||||||20
1623041160000|2021-06-07 04:46:00|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|18
1623041170000|2021-06-07 04:46:10|||||||||1
1623041180000|2021-06-07 04:46:20|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.4|7135.6|0
1623041190000|2021-06-07 04:46:30|7141.1|7138.3|7141.8|7139|7141.8|7139|7140.8|7138|3
1623041200000|2021-06-07 04:46:40|7141.1|7138.3|7143.6|7140.8|7143.6|7140.8|7141.1|7138.3|16
1623041210000|2021-06-07 04:46:50|7143.4|7140.6|7142.6|7139.8|7143.4|7140.6|7142.6|7139.8|1
1623041220000|2021-06-07 04:47:00|7142.4|7139.6|7142.6|7139.8|7143.1|7140.3|7142.1|7139.3|3
1623041230000|2021-06-07 04:47:10|7142.4|7139.6|7142.1|7139.3|7142.4|7139.6|7142.1|7139.3|0
1623041240000|2021-06-07 04:47:20|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1623041250000|2021-06-07 04:47:30|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|0
1623041260000|2021-06-07 04:47:40|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1623041270000|2021-06-07 04:47:50|7142.8|7140|7143.3|7140.5|7143.3|7140.5|7142.4|7139.6|1
1623041280000|2021-06-07 04:48:00|7143.1|7140.3|7142.9|7140.1|7143.1|7140.3|7142.3|7139.5|13
1623041290000|2021-06-07 04:48:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1623041310000|2021-06-07 04:48:30|||||||||2
1623041340000|2021-06-07 04:49:00|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|8
1623041370000|2021-06-07 04:49:30|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|1
1623041380000|2021-06-07 04:49:40|7143.3|7140.5|7144.4|7141.6|7144.6|7141.8|7143.3|7140.5|4
1623041390000|2021-06-07 04:49:50|7144.3|7141.5|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|1
1623041410000|2021-06-07 04:50:10|7145.8|7143|7145.6|7142.8|7145.9|7143.1|7145.3|7142.5|11
1623041420000|2021-06-07 04:50:20|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1623041430000|2021-06-07 04:50:30|||||||||1
1623041460000|2021-06-07 04:51:00|||||||||1
1623041470000|2021-06-07 04:51:10|7145.1|7142.3|7145.4|7142.6|7145.4|7142.6|7145.1|7142.3|11
1623041490000|2021-06-07 04:51:30|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|0
1623041500000|2021-06-07 04:51:40|||||||||2
1623041520000|2021-06-07 04:52:00|||||||||3
1623041530000|2021-06-07 04:52:10|||||||||9
1623041540000|2021-06-07 04:52:20|||||||||1
1623041570000|2021-06-07 04:52:50|||||||||1
1623041590000|2021-06-07 04:53:10|7145.8|7143|7145.9|7143.1|7146.1|7143.3|7145.8|7143|1
1623041600000|2021-06-07 04:53:20|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|2
1623041620000|2021-06-07 04:53:40|7145.9|7143.1|7145.8|7143|7145.9|7143.1|7145.8|7143|1
1623041640000|2021-06-07 04:54:00|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|2
1623041650000|2021-06-07 04:54:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|1
1623041660000|2021-06-07 04:54:20|7145.4|7142.6|7145.6|7142.8|7146.1|7143.3|7145.1|7142.3|18
1623041680000|2021-06-07 04:54:40|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|1
1623041690000|2021-06-07 04:54:50|7145.9|7143.1|7145.6|7142.8|7146.1|7143.3|7145.4|7142.6|1
1623041700000|2021-06-07 04:55:00|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1623041790000|2021-06-07 04:56:30|7146.1|7143.3|7146.9|7144.1|7146.9|7144.1|7146.1|7143.3|29
1623041800000|2021-06-07 04:56:40|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|2
1623041810000|2021-06-07 04:56:50|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|8
1623041820000|2021-06-07 04:57:00|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|2
1623041830000|2021-06-07 04:57:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1623041840000|2021-06-07 04:57:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|1
1623041850000|2021-06-07 04:57:30|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|49
1623041860000|2021-06-07 04:57:40|7149.9|7147.1|7149.4|7146.6|7150.1|7147.3|7149.4|7146.6|10
1623041880000|2021-06-07 04:58:00|7149.1|7146.3|7148.8|7146|7149.1|7146.3|7148.6|7145.8|1
1623041890000|2021-06-07 04:58:10|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|1
1623041900000|2021-06-07 04:58:20|7148.1|7145.3|7147.9|7145.1|7148.1|7145.3|7147.9|7145.1|0
1623041910000|2021-06-07 04:58:30|7147.1|7144.3|7146.4|7143.6|7147.1|7144.3|7146.4|7143.6|15
1623041930000|2021-06-07 04:58:50|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623041950000|2021-06-07 04:59:10|7147.6|7144.8|7147.4|7144.6|7148.1|7145.3|7147.4|7144.6|8
1623041960000|2021-06-07 04:59:20|7147.1|7144.3|7147.6|7144.8|7147.8|7145|7147.1|7144.3|5
1623041970000|2021-06-07 04:59:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1623041990000|2021-06-07 04:59:50|7147.1|7144.3|7147.4|7144.6|7147.4|7144.6|7147.1|7144.3|5
1623042000000|2021-06-07 05:00:00|7147.1|7144.3|7147.6|7144.8|7147.8|7145|7147.1|7144.3|1
1623042010000|2021-06-07 05:00:10|7147.8|7145|7147.4|7144.6|7148.1|7145.3|7147.1|7144.3|11
1623042020000|2021-06-07 05:00:20|7147.1|7144.3|7147.1|7144.3|7147.4|7144.6|7146.9|7144.1|5
1623042030000|2021-06-07 05:00:30|7146.9|7144.1|7146.1|7143.3|7146.9|7144.1|7146.1|7143.3|2
1623042060000|2021-06-07 05:01:00|7145.9|7143.1|7146.4|7143.6|7146.4|7143.6|7145.9|7143.1|6
1623042100000|2021-06-07 05:01:40|7146.8|7144|7147.1|7144.3|7147.1|7144.3|7146.8|7144|0
1623042120000|2021-06-07 05:02:00|7146.9|7144.1|7146.8|7144|7146.9|7144.1|7146.4|7143.6|12
1623042130000|2021-06-07 05:02:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1623042150000|2021-06-07 05:02:30|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623042160000|2021-06-07 05:02:40|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1623042170000|2021-06-07 05:02:50|7146.3|7143.5|7146.1|7143.3|7146.3|7143.5|7146.1|7143.3|2
1623042210000|2021-06-07 05:03:30|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|1
1623042220000|2021-06-07 05:03:40|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.6|7142.8|5
1623042230000|2021-06-07 05:03:50|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|0
1623042260000|2021-06-07 05:04:20|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1623042270000|2021-06-07 05:04:30|7145.8|7143|7145.4|7142.6|7145.8|7143|7145.4|7142.6|1
1623042280000|2021-06-07 05:04:40|7145.1|7142.3|7145.4|7142.6|7145.4|7142.6|7145.1|7142.3|1
1623042300000|2021-06-07 05:05:00|7145.6|7142.8|7146.9|7144.1|7146.9|7144.1|7145.1|7142.3|9
1623042310000|2021-06-07 05:05:10|7146.3|7143.5|7145.9|7143.1|7146.4|7143.6|7145.9|7143.1|2
1623042340000|2021-06-07 05:05:40|7145.8|7143|7145.1|7142.3|7145.8|7143|7145.1|7142.3|1
1623042370000|2021-06-07 05:06:10|7144.9|7142.1|7144.4|7141.6|7144.9|7142.1|7144.1|7141.3|3
1623042390000|2021-06-07 05:06:30|7144.6|7141.8|7144.4|7141.6|7144.6|7141.8|7144.4|7141.6|1
1623042410000|2021-06-07 05:06:50|7144.1|7141.3|7143.9|7141.1|7144.1|7141.3|7143.6|7140.8|0
1623042420000|2021-06-07 05:07:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.3|7140.5|3
1623042430000|2021-06-07 05:07:10|7144.1|7141.3|7144.4|7141.6|7144.4|7141.6|7143.8|7141|2
1623042440000|2021-06-07 05:07:20|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7144.1|7141.3|3
1623042450000|2021-06-07 05:07:30|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1623042460000|2021-06-07 05:07:40|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7144.6|7141.8|0
1623042470000|2021-06-07 05:07:50|7144.8|7142|7144.1|7141.3|7144.8|7142|7144.1|7141.3|0
1623042480000|2021-06-07 05:08:00|||||||||1
1623042510000|2021-06-07 05:08:30|7143.8|7141|7143.6|7140.8|7143.9|7141.1|7143.3|7140.5|2
1623042530000|2021-06-07 05:08:50|7143.9|7141.1|7144.6|7141.8|7144.9|7142.1|7143.9|7141.1|1
1623042550000|2021-06-07 05:09:10|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|6
1623042570000|2021-06-07 05:09:30|||||||||1
1623042600000|2021-06-07 05:10:00|7144.6|7141.8|7144.4|7141.6|7144.6|7141.8|7144.3|7141.5|1
1623042610000|2021-06-07 05:10:10|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|0
1623042630000|2021-06-07 05:10:30|7144.3|7141.5|7144.1|7141.3|7144.3|7141.5|7144.1|7141.3|1
1623042650000|2021-06-07 05:10:50|7143.8|7141|7144.1|7141.3|7144.1|7141.3|7143.8|7141|1
1623042660000|2021-06-07 05:11:00|7143.6|7140.8|7143.8|7141|7144.1|7141.3|7143.6|7140.8|0
1623042670000|2021-06-07 05:11:10|7144.1|7141.3|7143.8|7141|7144.1|7141.3|7143.8|7141|0
1623042680000|2021-06-07 05:11:20|7143.4|7140.6|7143.3|7140.5|7143.4|7140.6|7143.3|7140.5|0
1623042690000|2021-06-07 05:11:30|||||||||1
1623042700000|2021-06-07 05:11:40|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|8
1623042720000|2021-06-07 05:12:00|7143.8|7141|7144.1|7141.3|7144.1|7141.3|7143.8|7141|0
1623042730000|2021-06-07 05:12:10|7144.7|7141.9|7145.1|7142.3|7145.1|7142.3|7144.7|7141.9|4
1623042740000|2021-06-07 05:12:20|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1623042750000|2021-06-07 05:12:30|7145.1|7142.3|7144.8|7142|7145.1|7142.3|7144.8|7142|1
1623042780000|2021-06-07 05:13:00|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|0
1623042800000|2021-06-07 05:13:20|7144.3|7141.5|7143.9|7141.1|7144.3|7141.5|7143.6|7140.8|2
1623042810000|2021-06-07 05:13:30|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1623042820000|2021-06-07 05:13:40|||||||||1
1623042880000|2021-06-07 05:14:40|||||||||1
1623042930000|2021-06-07 05:15:30|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|3
1623042940000|2021-06-07 05:15:40|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|1
1623042950000|2021-06-07 05:15:50|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|3
1623042970000|2021-06-07 05:16:10|||||||||1
1623043000000|2021-06-07 05:16:40|||||||||1
1623043030000|2021-06-07 05:17:10|7142.6|7139.8|7142.1|7139.3|7142.6|7139.8|7142.1|7139.3|1
1623043050000|2021-06-07 05:17:30|7142.3|7139.5|7141.8|7139|7142.3|7139.5|7141.8|7139|1
1623043060000|2021-06-07 05:17:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1623043090000|2021-06-07 05:18:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1623043100000|2021-06-07 05:18:20|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|17
1623043110000|2021-06-07 05:18:30|7141.3|7138.5|7141.6|7138.8|7141.6|7138.8|7141.3|7138.5|2
1623043120000|2021-06-07 05:18:40|7140.3|7137.5|7140.8|7138|7140.8|7138|7140.1|7137.3|25
1623043130000|2021-06-07 05:18:50|7138.1|7135.3|7139.1|7136.3|7139.1|7136.3|7138.1|7135.3|55
1623043150000|2021-06-07 05:19:10|7139.6|7136.8|7139.9|7137.1|7139.9|7137.1|7139.6|7136.8|3
1623043170000|2021-06-07 05:19:30|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|0
1623043180000|2021-06-07 05:19:40|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1623043200000|2021-06-07 05:20:00|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|3
1623043210000|2021-06-07 05:20:10|7140.8|7138|7141.1|7138.3|7141.1|7138.3|7140.8|7138|0
1623043240000|2021-06-07 05:20:40|7141.3|7138.5|7141.8|7139|7141.8|7139|7141.3|7138.5|2
1623043250000|2021-06-07 05:20:50|7141.4|7138.6|7141.3|7138.5|7141.4|7138.6|7141.3|7138.5|0
1623043260000|2021-06-07 05:21:00|7142.1|7139.3|7141.8|7139|7142.1|7139.3|7141.8|7139|2
1623043270000|2021-06-07 05:21:10|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1623043280000|2021-06-07 05:21:20|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|0
1623043290000|2021-06-07 05:21:30|7141.6|7138.8|7140.8|7138|7141.6|7138.8|7140.8|7138|5
1623043300000|2021-06-07 05:21:40|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1623043320000|2021-06-07 05:22:00|7141.6|7138.8|7141.8|7139|7142.1|7139.3|7141.6|7138.8|0
1623043330000|2021-06-07 05:22:10|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1623043340000|2021-06-07 05:22:20|7142.1|7139.3|7141.7|7138.9|7142.1|7139.3|7141.7|7138.9|0
1623043350000|2021-06-07 05:22:30|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.2|7138.4|0
1623043360000|2021-06-07 05:22:40|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1623043370000|2021-06-07 05:22:50|7141.4|7138.6|7141.7|7138.9|7141.7|7138.9|7141.1|7138.3|0
1623043380000|2021-06-07 05:23:00|7141.4|7138.6|7140.7|7137.9|7141.4|7138.6|7140.7|7137.9|0
1623043390000|2021-06-07 05:23:10|7140.4|7137.6|7139.7|7136.9|7140.4|7137.6|7139.7|7136.9|10
1623043400000|2021-06-07 05:23:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1623043410000|2021-06-07 05:23:30|7139.7|7136.9|7140.1|7137.3|7140.1|7137.3|7139.7|7136.9|2
1623043420000|2021-06-07 05:23:40|7139.7|7136.9|7138.1|7135.3|7139.7|7136.9|7138.1|7135.3|29
1623043430000|2021-06-07 05:23:50|7138.6|7135.8|7138.6|7135.8|7139.1|7136.3|7138.6|7135.8|5
1623043440000|2021-06-07 05:24:00|7137.9|7135.1|7138.1|7135.3|7138.1|7135.3|7137.9|7135.1|7
1623043450000|2021-06-07 05:24:10|||||||||1
1623043480000|2021-06-07 05:24:40|7138.2|7135.4|7141.1|7138.3|7141.1|7138.3|7138.2|7135.4|84
1623043490000|2021-06-07 05:24:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1623043500000|2021-06-07 05:25:00|7140.7|7137.9|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|0
1623043510000|2021-06-07 05:25:10|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|0
1623043530000|2021-06-07 05:25:30|7140.7|7137.9|7141.1|7138.3|7141.1|7138.3|7140.7|7137.9|0
1623043540000|2021-06-07 05:25:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1623043550000|2021-06-07 05:25:50|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|0
1623043560000|2021-06-07 05:26:00|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1623043570000|2021-06-07 05:26:10|7140.1|7137.3|7140.6|7137.8|7140.7|7137.9|7140.1|7137.3|3
1623043590000|2021-06-07 05:26:30|7140.7|7137.9|7140.1|7137.3|7140.7|7137.9|7140.1|7137.3|0
1623043600000|2021-06-07 05:26:40|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1623043610000|2021-06-07 05:26:50|||||||||9
1623043620000|2021-06-07 05:27:00|7140.4|7137.6|7140.7|7137.9|7140.7|7137.9|7140.4|7137.6|1
1623043630000|2021-06-07 05:27:10|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1623043650000|2021-06-07 05:27:30|7140.7|7137.9|7141.1|7138.3|7141.1|7138.3|7140.7|7137.9|0
1623043690000|2021-06-07 05:28:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1623043720000|2021-06-07 05:28:40|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|2
1623043730000|2021-06-07 05:28:50|7140.2|7137.4|7140.6|7137.8|7141.1|7138.3|7140.1|7137.3|1
1623043740000|2021-06-07 05:29:00|7140.9|7138.1|7141.1|7138.3|7141.1|7138.3|7140.9|7138.1|0
1623043750000|2021-06-07 05:29:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|1
1623043760000|2021-06-07 05:29:20|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|2
1623043770000|2021-06-07 05:29:30|7140.2|7137.4|7140.1|7137.3|7140.2|7137.4|7140.1|7137.3|0
1623043780000|2021-06-07 05:29:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|2
1623043790000|2021-06-07 05:29:50|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|2
1623043800000|2021-06-07 05:30:00|7139.2|7136.4|7133.4|7130.6|7139.2|7136.4|7133.1|7130.3|110
1623043810000|2021-06-07 05:30:10|7133.2|7130.4|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|100
1623043820000|2021-06-07 05:30:20|7133.2|7130.4|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|27
1623043830000|2021-06-07 05:30:30|7133.4|7130.6|7135.1|7132.3|7135.1|7132.3|7133.4|7130.6|3
1623043850000|2021-06-07 05:30:50|||||||||1
1623043860000|2021-06-07 05:31:00|7134.6|7131.8|7133.1|7130.3|7134.6|7131.8|7133.1|7130.3|12
1623043870000|2021-06-07 05:31:10|||||||||10
1623043880000|2021-06-07 05:31:20|7132.7|7129.9|7132.9|7130.1|7133.1|7130.3|7132.1|7129.3|69
1623043890000|2021-06-07 05:31:30|7133.1|7130.3|7132.7|7129.9|7133.1|7130.3|7131.1|7128.3|50
1623043900000|2021-06-07 05:31:40|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1623043910000|2021-06-07 05:31:50|7133.4|7130.6|7134.2|7131.4|7134.4|7131.6|7133.4|7130.6|6
1623043920000|2021-06-07 05:32:00|7134.1|7131.3|7132.6|7129.8|7134.4|7131.6|7132.6|7129.8|151
1623043930000|2021-06-07 05:32:10|7131.9|7129.1|7133.4|7130.6|7133.4|7130.6|7131.6|7128.8|14
1623043950000|2021-06-07 05:32:30|7133.6|7130.8|7132.1|7129.3|7133.6|7130.8|7131.1|7128.3|34
1623043960000|2021-06-07 05:32:40|7132.4|7129.6|7134.1|7131.3|7134.1|7131.3|7131.6|7128.8|7
1623043970000|2021-06-07 05:32:50|7133.7|7130.9|7134.1|7131.3|7134.1|7131.3|7133.6|7130.8|4
1623043980000|2021-06-07 05:33:00|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|5
1623043990000|2021-06-07 05:33:10|7134.1|7131.3|7133.9|7131.1|7134.2|7131.4|7133.6|7130.8|9
1623044000000|2021-06-07 05:33:20|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|1
1623044010000|2021-06-07 05:33:30|7132.4|7129.6|7132.1|7129.3|7132.4|7129.6|7132.1|7129.3|0
1623044020000|2021-06-07 05:33:40|7131.7|7128.9|7130.1|7127.3|7131.7|7128.9|7130.1|7127.3|12
1623044030000|2021-06-07 05:33:50|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|2
1623044040000|2021-06-07 05:34:00|7130.1|7127.3|7130.6|7127.8|7130.6|7127.8|7130.1|7127.3|0
1623044050000|2021-06-07 05:34:10|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.2|7126.4|10
1623044090000|2021-06-07 05:34:50|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|0
1623044100000|2021-06-07 05:35:00|7129.4|7126.6|7130.1|7127.3|7130.2|7127.4|7129.1|7126.3|10
1623044110000|2021-06-07 05:35:10|7131.1|7128.3|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|3
1623044120000|2021-06-07 05:35:20|7132.4|7129.6|7133.1|7130.3|7133.1|7130.3|7132.2|7129.4|4
1623044130000|2021-06-07 05:35:30|7133.4|7130.6|7134.6|7131.8|7134.6|7131.8|7133.4|7130.6|3
1623044140000|2021-06-07 05:35:40|7134.9|7132.1|7134.1|7131.3|7135.1|7132.3|7134.1|7131.3|8
1623044150000|2021-06-07 05:35:50|7134.4|7131.6|7133.1|7130.3|7134.4|7131.6|7133.1|7130.3|8
1623044160000|2021-06-07 05:36:00|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|1
1623044170000|2021-06-07 05:36:10|7133.1|7130.3|7133.4|7130.6|7133.4|7130.6|7133.1|7130.3|1
1623044180000|2021-06-07 05:36:20|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1623044190000|2021-06-07 05:36:30|7132.7|7129.9|7133.4|7130.6|7133.4|7130.6|7132.7|7129.9|0
1623044210000|2021-06-07 05:36:50|7133.1|7130.3|7131.4|7128.6|7133.1|7130.3|7131.4|7128.6|2
1623044220000|2021-06-07 05:37:00|7130.7|7127.9|7130.6|7127.8|7130.7|7127.9|7130.6|7127.8|0
1623044230000|2021-06-07 05:37:10|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|0
1623044240000|2021-06-07 05:37:20|7129.6|7126.8|7127.6|7124.8|7129.6|7126.8|7127.6|7124.8|51
1623044250000|2021-06-07 05:37:30|7127.9|7125.1|7128.1|7125.3|7128.9|7126.1|7127.9|7125.1|5
1623044260000|2021-06-07 05:37:40|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|1
1623044270000|2021-06-07 05:37:50|7128.9|7126.1|7129.4|7126.6|7130.1|7127.3|7128.6|7125.8|9
1623044280000|2021-06-07 05:38:00|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.6|7125.8|8
1623044290000|2021-06-07 05:38:10|7127.7|7124.9|7128.1|7125.3|7128.1|7125.3|7127.7|7124.9|22
1623044300000|2021-06-07 05:38:20|7127.9|7125.1|7127.9|7125.1|7128.1|7125.3|7127.1|7124.3|40
1623044310000|2021-06-07 05:38:30|7128.1|7125.3|7123.7|7120.9|7128.1|7125.3|7123.7|7120.9|74
1623044320000|2021-06-07 05:38:40|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|0
1623044330000|2021-06-07 05:38:50|7124.1|7121.3|7124.6|7121.8|7124.6|7121.8|7123.6|7120.8|5
1623044350000|2021-06-07 05:39:10|7127.6|7124.8|7127.6|7124.8|7128.1|7125.3|7127.6|7124.8|3
1623044360000|2021-06-07 05:39:20|7127.4|7124.6|7127.1|7124.3|7127.4|7124.6|7126.6|7123.8|1
1623044370000|2021-06-07 05:39:30|7127.4|7124.6|7128.4|7125.6|7128.4|7125.6|7127.1|7124.3|6
1623044380000|2021-06-07 05:39:40|7127.9|7125.1|7126.6|7123.8|7128.1|7125.3|7126.6|7123.8|2
1623044400000|2021-06-07 05:40:00|7126.1|7123.3|7123.1|7120.3|7126.1|7123.3|7122.1|7119.3|22
1623044410000|2021-06-07 05:40:10|7123.2|7120.4|7123.7|7120.9|7124.1|7121.3|7123.2|7120.4|3
1623044420000|2021-06-07 05:40:20|7124.1|7121.3|7127.4|7124.6|7127.4|7124.6|7124.1|7121.3|41
1623044430000|2021-06-07 05:40:30|7127.1|7124.3|7127.4|7124.6|7127.4|7124.6|7127.1|7124.3|3
1623044440000|2021-06-07 05:40:40|7127.7|7124.9|7128.4|7125.6|7128.4|7125.6|7127.7|7124.9|21
1623044450000|2021-06-07 05:40:50|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|0
1623044460000|2021-06-07 05:41:00|7129.2|7126.4|7128.6|7125.8|7129.6|7126.8|7128.6|7125.8|3
1623044470000|2021-06-07 05:41:10|7128.9|7126.1|7129.4|7126.6|7129.4|7126.6|7128.9|7126.1|1
1623044480000|2021-06-07 05:41:20|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|0
1623044490000|2021-06-07 05:41:30|7129.4|7126.6|7129.6|7126.8|7130.1|7127.3|7129.4|7126.6|1
1623044510000|2021-06-07 05:41:50|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|0
1623044520000|2021-06-07 05:42:00|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|0
1623044530000|2021-06-07 05:42:10|7129.2|7126.4|7128.6|7125.8|7129.2|7126.4|7128.6|7125.8|3
1623044540000|2021-06-07 05:42:20|||||||||1
1623044550000|2021-06-07 05:42:30|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|3
1623044560000|2021-06-07 05:42:40|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7127.6|7124.8|0
1623044570000|2021-06-07 05:42:50|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|1
1623044580000|2021-06-07 05:43:00|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1623044610000|2021-06-07 05:43:30|||||||||1
1623044640000|2021-06-07 05:44:00|||||||||1
1623044650000|2021-06-07 05:44:10|7128.1|7125.3|7128.1|7125.3|7129.1|7126.3|7128.1|7125.3|7
1623044660000|2021-06-07 05:44:20|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|1
1623044670000|2021-06-07 05:44:30|7128.1|7125.3|7128.7|7125.9|7129.1|7126.3|7128.1|7125.3|1
1623044680000|2021-06-07 05:44:40|7128.1|7125.3|7128.4|7125.6|7128.4|7125.6|7128.1|7125.3|0
1623044690000|2021-06-07 05:44:50|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7127.7|7124.9|1
1623044700000|2021-06-07 05:45:00|7127.7|7124.9|7126.6|7123.8|7128.1|7125.3|7126.6|7123.8|15
1623044710000|2021-06-07 05:45:10|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7125.7|7122.9|0
1623044720000|2021-06-07 05:45:20|7125.6|7122.8|7125.1|7122.3|7125.6|7122.8|7125.1|7122.3|3
1623044730000|2021-06-07 05:45:30|7124.1|7121.3|7123.6|7120.8|7124.1|7121.3|7123.1|7120.3|5
1623044740000|2021-06-07 05:45:40|7124.1|7121.3|7123.7|7120.9|7124.1|7121.3|7123.7|7120.9|3
1623044750000|2021-06-07 05:45:50|7123.2|7120.4|7123.6|7120.8|7123.6|7120.8|7122.7|7119.9|7
1623044760000|2021-06-07 05:46:00|7123.2|7120.4|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|0
1623044770000|2021-06-07 05:46:10|7123.2|7120.4|7124.4|7121.6|7124.4|7121.6|7123.2|7120.4|4
1623044780000|2021-06-07 05:46:20|7125.1|7122.3|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|1
1623044790000|2021-06-07 05:46:30|7124.1|7121.3|7123.1|7120.3|7124.6|7121.8|7122.1|7119.3|10
1623044800000|2021-06-07 05:46:40|7122.7|7119.9|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|4
1623044810000|2021-06-07 05:46:50|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7121.1|7118.3|22
1623044820000|2021-06-07 05:47:00|7121.1|7118.3|7118.1|7115.3|7121.2|7118.4|7118.1|7115.3|274
1623044830000|2021-06-07 05:47:10|7119.4|7116.6|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|12
1623044840000|2021-06-07 05:47:20|7119.6|7116.8|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|3
1623044850000|2021-06-07 05:47:30|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|2
1623044860000|2021-06-07 05:47:40|7119.1|7116.3|7118.6|7115.8|7119.1|7116.3|7118.6|7115.8|2
1623044870000|2021-06-07 05:47:50|7118.4|7115.6|7114.1|7111.3|7118.4|7115.6|7114.1|7111.3|127
1623044880000|2021-06-07 05:48:00|7114.2|7111.4|7112.6|7109.8|7115.1|7112.3|7111.2|7108.4|193
1623044890000|2021-06-07 05:48:10|7112.7|7109.9|7112.6|7109.8|7113.2|7110.4|7112.1|7109.3|8
1623044900000|2021-06-07 05:48:20|7112.1|7109.3|7111.7|7108.9|7112.6|7109.8|7111.2|7108.4|22
1623044910000|2021-06-07 05:48:30|7112.1|7109.3|7111.2|7108.4|7112.1|7109.3|7111.2|7108.4|19
1623044920000|2021-06-07 05:48:40|7111.7|7108.9|7112.6|7109.8|7112.6|7109.8|7111.7|7108.9|6
1623044930000|2021-06-07 05:48:50|7112.7|7109.9|7113.1|7110.3|7113.1|7110.3|7112.1|7109.3|1
1623044940000|2021-06-07 05:49:00|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|5
1623044950000|2021-06-07 05:49:10|7116.1|7113.3|7115.1|7112.3|7116.1|7113.3|7115.1|7112.3|70
1623044960000|2021-06-07 05:49:20|7115.2|7112.4|7115.1|7112.3|7115.6|7112.8|7115.1|7112.3|4
1623044970000|2021-06-07 05:49:30|7115.4|7112.6|7115.4|7112.6|7116.4|7113.6|7115.1|7112.3|2
1623044980000|2021-06-07 05:49:40|7115.2|7112.4|7115.4|7112.6|7115.6|7112.8|7115.1|7112.3|2
1623044990000|2021-06-07 05:49:50|7115.1|7112.3|7113.4|7110.6|7115.1|7112.3|7112.7|7109.9|4
1623045000000|2021-06-07 05:50:00|7113.7|7110.9|7113.4|7110.6|7113.7|7110.9|7113.1|7110.3|1
1623045010000|2021-06-07 05:50:10|7113.6|7110.8|7114.1|7111.3|7114.1|7111.3|7113.6|7110.8|6
1623045020000|2021-06-07 05:50:20|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.1|7111.3|5
1623045040000|2021-06-07 05:50:40|7114.1|7111.3|7114.6|7111.8|7114.6|7111.8|7114.1|7111.3|0
1623045050000|2021-06-07 05:50:50|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|9
1623045060000|2021-06-07 05:51:00|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.1|7111.3|0
1623045070000|2021-06-07 05:51:10|7114.1|7111.3|7114.4|7111.6|7114.4|7111.6|7113.9|7111.1|0
1623045100000|2021-06-07 05:51:40|7114.9|7112.1|7112.6|7109.8|7114.9|7112.1|7112.6|7109.8|20
1623045110000|2021-06-07 05:51:50|7113.1|7110.3|7112.4|7109.6|7113.1|7110.3|7112.4|7109.6|3
1623045120000|2021-06-07 05:52:00|7112.6|7109.8|7111.7|7108.9|7112.6|7109.8|7111.7|7108.9|5
1623045130000|2021-06-07 05:52:10|7112.1|7109.3|7111.7|7108.9|7112.6|7109.8|7111.7|7108.9|26
1623045140000|2021-06-07 05:52:20|7111.2|7108.4|7104.7|7101.9|7111.2|7108.4|7104.7|7101.9|271
1623045150000|2021-06-07 05:52:30|7104.6|7101.8|7104.1|7101.3|7105.9|7103.1|7103.6|7100.8|115
1623045160000|2021-06-07 05:52:40|7104.6|7101.8|7103.1|7100.3|7104.6|7101.8|7103.1|7100.3|76
1623045170000|2021-06-07 05:52:50|7102.7|7099.9|7098.2|7095.4|7103.1|7100.3|7097.9|7095.1|318
1623045180000|2021-06-07 05:53:00|7098.1|7095.3|7102.1|7099.3|7102.4|7099.6|7098.1|7095.3|133
1623045190000|2021-06-07 05:53:10|7103.1|7100.3|7105.4|7102.6|7105.9|7103.1|7103.1|7100.3|35
1623045200000|2021-06-07 05:53:20|7106.1|7103.3|7107.1|7104.3|7107.1|7104.3|7105.7|7102.9|14
1623045210000|2021-06-07 05:53:30|7106.7|7103.9|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|3
1623045220000|2021-06-07 05:53:40|7106.6|7103.8|7107.9|7105.1|7107.9|7105.1|7106.6|7103.8|79
1623045230000|2021-06-07 05:53:50|||||||||2
1623045240000|2021-06-07 05:54:00|7107.6|7104.8|7109.1|7106.3|7109.1|7106.3|7107.6|7104.8|19
1623045250000|2021-06-07 05:54:10|7108.6|7105.8|7107.6|7104.8|7109.1|7106.3|7107.6|7104.8|18
1623045260000|2021-06-07 05:54:20|7107.9|7105.1|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|17
1623045270000|2021-06-07 05:54:30|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|29
1623045280000|2021-06-07 05:54:40|7107.7|7104.9|7107.9|7105.1|7107.9|7105.1|7107.1|7104.3|4
1623045290000|2021-06-07 05:54:50|7108.1|7105.3|7108.4|7105.6|7109.1|7106.3|7107.6|7104.8|14
1623045300000|2021-06-07 05:55:00|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1623045310000|2021-06-07 05:55:10|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|17
1623045320000|2021-06-07 05:55:20|7110.1|7107.3|7109.9|7107.1|7110.1|7107.3|7109.1|7106.3|15
1623045330000|2021-06-07 05:55:30|7109.2|7106.4|7110.9|7108.1|7110.9|7108.1|7109.2|7106.4|6
1623045340000|2021-06-07 05:55:40|7110.4|7107.6|7112.1|7109.3|7112.1|7109.3|7110.4|7107.6|19
1623045350000|2021-06-07 05:55:50|7111.9|7109.1|7111.7|7108.9|7111.9|7109.1|7111.4|7108.6|6
1623045360000|2021-06-07 05:56:00|7111.9|7109.1|7113.7|7110.9|7113.7|7110.9|7111.9|7109.1|13
1623045370000|2021-06-07 05:56:10|7113.9|7111.1|7114.1|7111.3|7114.4|7111.6|7113.1|7110.3|3
1623045380000|2021-06-07 05:56:20|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|1
1623045390000|2021-06-07 05:56:30|7113.7|7110.9|7113.9|7111.1|7113.9|7111.1|7113.1|7110.3|29
1623045400000|2021-06-07 05:56:40|7113.7|7110.9|7112.4|7109.6|7113.7|7110.9|7112.4|7109.6|37
1623045410000|2021-06-07 05:56:50|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|3
1623045420000|2021-06-07 05:57:00|||||||||46
1623045440000|2021-06-07 05:57:20|7112.6|7109.8|7112.9|7110.1|7113.9|7111.1|7112.6|7109.8|15
1623045460000|2021-06-07 05:57:40|||||||||3
1623045470000|2021-06-07 05:57:50|||||||||7
1623045480000|2021-06-07 05:58:00|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|12
1623045490000|2021-06-07 05:58:10|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|2
1623045500000|2021-06-07 05:58:20|7110|7107.2|7110.4|7107.6|7110.4|7107.6|7110|7107.2|1
1623045510000|2021-06-07 05:58:30|7110|7107.2|7110.9|7108.1|7110.9|7108.1|7110|7107.2|1
1623045530000|2021-06-07 05:58:50|7110.4|7107.6|7108.4|7105.6|7110.4|7107.6|7108|7105.2|26
1623045540000|2021-06-07 05:59:00|7108|7105.2|7107|7104.2|7108.4|7105.6|7107|7104.2|32
1623045550000|2021-06-07 05:59:10|7106.5|7103.7|7106.5|7103.7|7107|7104.2|7106.5|7103.7|11
1623045560000|2021-06-07 05:59:20|7106.4|7103.6|7106.4|7103.6|7106.7|7103.9|7106|7103.2|21
1623045570000|2021-06-07 05:59:30|7106|7103.2|7108.4|7105.6|7108.4|7105.6|7106|7103.2|39
1623045580000|2021-06-07 05:59:40|7108|7105.2|7107.4|7104.6|7108|7105.2|7107|7104.2|23
1623045590000|2021-06-07 05:59:50|7107.9|7105.1|7107.5|7104.7|7107.9|7105.1|7107.5|7104.7|4
1623045600000|2021-06-07 06:00:00|7107|7104.2|7107|7104.2|7107|7104.2|7106|7103.2|21
1623045610000|2021-06-07 06:00:10|7106.7|7103.9|7107|7104.2|7107|7104.2|7106.5|7103.7|10
1623045620000|2021-06-07 06:00:20|7107.4|7104.6|7110|7107.2|7110|7107.2|7107.4|7104.6|12
1623045640000|2021-06-07 06:00:40|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|17
1623045650000|2021-06-07 06:00:50|7110|7107.2|7110.9|7108.1|7110.9|7108.1|7109|7106.2|33
1623045660000|2021-06-07 06:01:00|7111.5|7108.7|7115|7112.2|7115.4|7112.6|7111|7108.2|20
1623045670000|2021-06-07 06:01:10|7115.2|7112.4|7114.5|7111.7|7116|7113.2|7114.5|7111.7|17
1623045680000|2021-06-07 06:01:20|7115|7112.2|7114.5|7111.7|7115|7112.2|7114.5|7111.7|2
1623045690000|2021-06-07 06:01:30|7114.2|7111.4|7113.4|7110.6|7114.2|7111.4|7113|7110.2|35
1623045700000|2021-06-07 06:01:40|7114|7111.2|7114.5|7111.7|7114.9|7112.1|7114|7111.2|26
1623045710000|2021-06-07 06:01:50|7115|7112.2|7114|7111.2|7115|7112.2|7114|7111.2|1
1623045720000|2021-06-07 06:02:00|7113.9|7111.1|7113|7110.2|7114.9|7112.1|7112.5|7109.7|18
1623045730000|2021-06-07 06:02:10|7112.5|7109.7|7112.4|7109.6|7113|7110.2|7112|7109.2|10
1623045740000|2021-06-07 06:02:20|7112|7109.2|7111|7108.2|7112|7109.2|7111|7108.2|0
1623045750000|2021-06-07 06:02:30|7110.9|7108.1|7111.4|7108.6|7112|7109.2|7110.9|7108.1|10
1623045760000|2021-06-07 06:02:40|||||||||3
1623045770000|2021-06-07 06:02:50|7111|7108.2|7111.9|7109.1|7111.9|7109.1|7111|7108.2|30
1623045780000|2021-06-07 06:03:00|7111.5|7108.7|7112.4|7109.6|7112.4|7109.6|7111.4|7108.6|17
1623045790000|2021-06-07 06:03:10|7112|7109.2|7112.4|7109.6|7112.9|7110.1|7112|7109.2|2
1623045800000|2021-06-07 06:03:20|7111.7|7108.9|7110.7|7107.9|7111.7|7108.9|7110.7|7107.9|10
1623045810000|2021-06-07 06:03:30|7110.5|7107.7|7112|7109.2|7112|7109.2|7110.5|7107.7|10
1623045820000|2021-06-07 06:03:40|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7110|7107.2|10
1623045830000|2021-06-07 06:03:50|7110.5|7107.7|7112.9|7110.1|7112.9|7110.1|7110.5|7107.7|12
1623045840000|2021-06-07 06:04:00|7113.5|7110.7|7115|7112.2|7115|7112.2|7113.5|7110.7|6
1623045850000|2021-06-07 06:04:10|7114.5|7111.7|7116|7113.2|7116|7113.2|7114.5|7111.7|10
1623045860000|2021-06-07 06:04:20|7115.4|7112.6|7116|7113.2|7116|7113.2|7114.9|7112.1|12
1623045870000|2021-06-07 06:04:30|7115.4|7112.6|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|18
1623045880000|2021-06-07 06:04:40|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|2
1623045890000|2021-06-07 06:04:50|7114.5|7111.7|7114|7111.2|7114.5|7111.7|7114|7111.2|0
1623045900000|2021-06-07 06:05:00|7114.4|7111.6|7116.5|7113.7|7116.5|7113.7|7114.4|7111.6|24
1623045910000|2021-06-07 06:05:10|7117|7114.2|7115|7112.2|7117|7114.2|7115|7112.2|6
1623045920000|2021-06-07 06:05:20|7115.4|7112.6|7117|7114.2|7117|7114.2|7115.4|7112.6|12
1623045930000|2021-06-07 06:05:30|7117.5|7114.7|7116.5|7113.7|7118.4|7115.6|7116.5|7113.7|17
1623045940000|2021-06-07 06:05:40|7117|7114.2|7116.4|7113.6|7117|7114.2|7116|7113.2|25
1623045950000|2021-06-07 06:05:50|7116.5|7113.7|7116.5|7113.7|7117|7114.2|7115.5|7112.7|15
1623045960000|2021-06-07 06:06:00|7117|7114.2|7116.5|7113.7|7117.4|7114.6|7116.4|7113.6|34
1623045970000|2021-06-07 06:06:10|7116|7113.2|7116|7113.2|7117|7114.2|7116|7113.2|16
1623045980000|2021-06-07 06:06:20|7115.9|7113.1|7113.2|7110.4|7115.9|7113.1|7113|7110.2|18
1623045990000|2021-06-07 06:06:30|7113|7110.2|7113|7110.2|7113.4|7110.6|7113|7110.2|8
1623046000000|2021-06-07 06:06:40|7112.5|7109.7|7112.7|7109.9|7113|7110.2|7112.4|7109.6|6
1623046010000|2021-06-07 06:06:50|7113|7110.2|7112|7109.2|7113|7110.2|7111.5|7108.7|15
1623046020000|2021-06-07 06:07:00|7112.7|7109.9|7113.4|7110.6|7113.4|7110.6|7112.7|7109.9|5
1623046030000|2021-06-07 06:07:10|7114.5|7111.7|7116.4|7113.6|7116.4|7113.6|7114.5|7111.7|18
1623046040000|2021-06-07 06:07:20|7116.7|7113.9|7119|7116.2|7119|7116.2|7116.7|7113.9|17
1623046050000|2021-06-07 06:07:30|7119.4|7116.6|7120.7|7117.9|7120.7|7117.9|7119.4|7116.6|36
1623046060000|2021-06-07 06:07:40|7120.9|7118.1|7122|7119.2|7122|7119.2|7120.9|7118.1|31
1623046070000|2021-06-07 06:07:50|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|7121.4|7118.6|28
1623046080000|2021-06-07 06:08:00|7121.5|7118.7|7121|7118.2|7121.9|7119.1|7120.4|7117.6|42
1623046090000|2021-06-07 06:08:10|7120.9|7118.1|7120.4|7117.6|7120.9|7118.1|7120|7117.2|18
1623046110000|2021-06-07 06:08:30|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|0
1623046120000|2021-06-07 06:08:40|7120.7|7117.9|7120.4|7117.6|7120.7|7117.9|7120.4|7117.6|2
1623046130000|2021-06-07 06:08:50|7120|7117.2|7120.4|7117.6|7120.4|7117.6|7120|7117.2|12
1623046140000|2021-06-07 06:09:00|7120|7117.2|7121.9|7119.1|7121.9|7119.1|7120|7117.2|125
1623046150000|2021-06-07 06:09:10|7121.5|7118.7|7120.9|7118.1|7121.5|7118.7|7120.9|7118.1|4
1623046160000|2021-06-07 06:09:20|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|60
1623046170000|2021-06-07 06:09:30|||||||||1
1623046180000|2021-06-07 06:09:40|7122.9|7120.1|7122.4|7119.6|7122.9|7120.1|7122.4|7119.6|1
1623046190000|2021-06-07 06:09:50|7122|7119.2|7121.4|7118.6|7122|7119.2|7121.4|7118.6|8
1623046200000|2021-06-07 06:10:00|7121.5|7118.7|7122.9|7120.1|7122.9|7120.1|7121.5|7118.7|11
1623046210000|2021-06-07 06:10:10|7122.4|7119.6|7123.5|7120.7|7123.9|7121.1|7122.4|7119.6|8
1623046220000|2021-06-07 06:10:20|7124.9|7122.1|7124.5|7121.7|7124.9|7122.1|7124.5|7121.7|9
1623046230000|2021-06-07 06:10:30|7124.4|7121.6|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|0
1623046240000|2021-06-07 06:10:40|7124.2|7121.4|7124.2|7121.4|7124.5|7121.7|7124.2|7121.4|0
1623046250000|2021-06-07 06:10:50|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.2|7121.4|3
1623046260000|2021-06-07 06:11:00|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|1
1623046270000|2021-06-07 06:11:10|7123.6|7120.8|7123.2|7120.4|7123.9|7121.1|7123.2|7120.4|12
1623046280000|2021-06-07 06:11:20|7123.5|7120.7|7123.9|7121.1|7123.9|7121.1|7123.5|7120.7|2
1623046320000|2021-06-07 06:12:00|7123.5|7120.7|7123.2|7120.4|7123.9|7121.1|7123.2|7120.4|14
1623046330000|2021-06-07 06:12:10|||||||||1
1623046340000|2021-06-07 06:12:20|||||||||4
1623046350000|2021-06-07 06:12:30|||||||||3
1623046360000|2021-06-07 06:12:40|7123.9|7121.1|7123.5|7120.7|7124.4|7121.6|7123.5|7120.7|6
1623046370000|2021-06-07 06:12:50|7123.9|7121.1|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|4
1623046380000|2021-06-07 06:13:00|7124.7|7121.9|7124.4|7121.6|7124.7|7121.9|7124.4|7121.6|6
1623046390000|2021-06-07 06:13:10|7124|7121.2|7123.5|7120.7|7124.4|7121.6|7123.5|7120.7|10
1623046400000|2021-06-07 06:13:20|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|3
1623046410000|2021-06-07 06:13:30|7122.4|7119.6|7122.4|7119.6|7122.9|7120.1|7122.4|7119.6|1
1623046430000|2021-06-07 06:13:50|7122.7|7119.9|7123.5|7120.7|7123.5|7120.7|7122.7|7119.9|2
1623046440000|2021-06-07 06:14:00|7123.4|7120.6|7123|7120.2|7123.4|7120.6|7123|7120.2|0
1623046450000|2021-06-07 06:14:10|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|0
1623046470000|2021-06-07 06:14:30|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|6
1623046480000|2021-06-07 06:14:40|7122.7|7119.9|7122.9|7120.1|7122.9|7120.1|7122.4|7119.6|0
1623046490000|2021-06-07 06:14:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|3
1623046500000|2021-06-07 06:15:00|7124|7121.2|7124|7121.2|7124.9|7122.1|7123.9|7121.1|29
1623046510000|2021-06-07 06:15:10|7123.9|7121.1|7124|7121.2|7124.4|7121.6|7123|7120.2|38
1623046520000|2021-06-07 06:15:20|7123.9|7121.1|7123|7120.2|7123.9|7121.1|7122.9|7120.1|6
1623046530000|2021-06-07 06:15:30|7123.4|7120.6|7122.9|7120.1|7123.4|7120.6|7122.9|7120.1|5
1623046540000|2021-06-07 06:15:40|7121.9|7119.1|7122|7119.2|7122.4|7119.6|7121|7118.2|36
1623046550000|2021-06-07 06:15:50|7122.4|7119.6|7123.4|7120.6|7124|7121.2|7122|7119.2|9
1623046560000|2021-06-07 06:16:00|7123.7|7120.9|7123.4|7120.6|7123.9|7121.1|7123|7120.2|6
1623046570000|2021-06-07 06:16:10|||||||||5
1623046580000|2021-06-07 06:16:20|7122.9|7120.1|7123.5|7120.7|7123.9|7121.1|7122.4|7119.6|62
1623046590000|2021-06-07 06:16:30|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|1
1623046600000|2021-06-07 06:16:40|7124.4|7121.6|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|1
1623046610000|2021-06-07 06:16:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|1
1623046620000|2021-06-07 06:17:00|7124|7121.2|7124.4|7121.6|7124.4|7121.6|7124|7121.2|3
1623046630000|2021-06-07 06:17:10|7124.9|7122.1|7123.5|7120.7|7124.9|7122.1|7123.5|7120.7|1
1623046640000|2021-06-07 06:17:20|7124|7121.2|7123.5|7120.7|7124|7121.2|7123.5|7120.7|6
1623046650000|2021-06-07 06:17:30|7123.2|7120.4|7123.5|7120.7|7123.5|7120.7|7123.2|7120.4|2
1623046660000|2021-06-07 06:17:40|7123.2|7120.4|7123.5|7120.7|7123.5|7120.7|7123.2|7120.4|0
1623046670000|2021-06-07 06:17:50|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|3
1623046680000|2021-06-07 06:18:00|7122.5|7119.7|7122.4|7119.6|7122.5|7119.7|7122|7119.2|12
1623046690000|2021-06-07 06:18:10|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|2
1623046700000|2021-06-07 06:18:20|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1623046710000|2021-06-07 06:18:30|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1623046730000|2021-06-07 06:18:50|7121.7|7118.9|7122|7119.2|7122|7119.2|7121|7118.2|9
1623046740000|2021-06-07 06:19:00|7123|7120.2|7122.4|7119.6|7123|7120.2|7122|7119.2|15
1623046750000|2021-06-07 06:19:10|7123.3|7120.5|7123.9|7121.1|7124|7121.2|7123.3|7120.5|12
1623046760000|2021-06-07 06:19:20|7124|7121.2|7123.9|7121.1|7124|7121.2|7123.9|7121.1|2
1623046770000|2021-06-07 06:19:30|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7
1623046780000|2021-06-07 06:19:40|7122.5|7119.7|7122.4|7119.6|7122.5|7119.7|7122|7119.2|4
1623046790000|2021-06-07 06:19:50|7122.5|7119.7|7122.4|7119.6|7122.5|7119.7|7122.4|7119.6|3
1623046800000|2021-06-07 06:20:00|7121.7|7118.9|7121.9|7119.1|7122.9|7120.1|7121.5|7118.7|12
1623046810000|2021-06-07 06:20:10|7122|7119.2|7122|7119.2|7122|7119.2|7121|7118.2|12
1623046820000|2021-06-07 06:20:20|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|3
1623046830000|2021-06-07 06:20:30|7121.4|7118.6|7120.5|7117.7|7122.2|7119.4|7120.5|7117.7|40
1623046840000|2021-06-07 06:20:40|7120|7117.2|7120.9|7118.1|7120.9|7118.1|7120|7117.2|2
1623046850000|2021-06-07 06:20:50|7120.5|7117.7|7119.5|7116.7|7120.5|7117.7|7119.5|7116.7|4
1623046860000|2021-06-07 06:21:00|7119|7116.2|7119.4|7116.6|7119.4|7116.6|7118|7115.2|14
1623046870000|2021-06-07 06:21:10|7118.4|7115.6|7119|7116.2|7119|7116.2|7118.4|7115.6|10
1623046890000|2021-06-07 06:21:30|7119.4|7116.6|7119|7116.2|7119.4|7116.6|7119|7116.2|5
1623046900000|2021-06-07 06:21:40|7118.9|7116.1|7119|7116.2|7119|7116.2|7117|7114.2|39
1623046910000|2021-06-07 06:21:50|7118.5|7115.7|7118.4|7115.6|7118.5|7115.7|7118.4|7115.6|8
1623046920000|2021-06-07 06:22:00|7118|7115.2|7118.9|7116.1|7118.9|7116.1|7118|7115.2|4
1623046930000|2021-06-07 06:22:10|7119|7116.2|7119|7116.2|7119|7116.2|7119|7116.2|5
1623046940000|2021-06-07 06:22:20|7119.9|7117.1|7118|7115.2|7119.9|7117.1|7118|7115.2|49
1623046950000|2021-06-07 06:22:30|7117.4|7114.6|7117.9|7115.1|7117.9|7115.1|7117.4|7114.6|8
1623046960000|2021-06-07 06:22:40|7118|7115.2|7117.9|7115.1|7118|7115.2|7117.7|7114.9|14
1623046970000|2021-06-07 06:22:50|7117.7|7114.9|7117.9|7115.1|7117.9|7115.1|7117.4|7114.6|10
1623046980000|2021-06-07 06:23:00|7118|7115.2|7118.4|7115.6|7118.4|7115.6|7116.9|7114.1|50
1623046990000|2021-06-07 06:23:10|7117.7|7114.9|7118|7115.2|7118.4|7115.6|7117.4|7114.6|16
1623047000000|2021-06-07 06:23:20|7118.4|7115.6|7118|7115.2|7118.9|7116.1|7118|7115.2|6
1623047010000|2021-06-07 06:23:30|7117.2|7114.4|7117.4|7114.6|7117.9|7115.1|7117.2|7114.4|19
1623047020000|2021-06-07 06:23:40|7117|7114.2|7117.9|7115.1|7117.9|7115.1|7116.4|7113.6|12
1623047030000|2021-06-07 06:23:50|||||||||4
1623047040000|2021-06-07 06:24:00|7118|7115.2|7118|7115.2|7118.4|7115.6|7117.9|7115.1|4
1623047050000|2021-06-07 06:24:10|7117.9|7115.1|7118.7|7115.9|7119|7116.2|7117.9|7115.1|12
1623047060000|2021-06-07 06:24:20|7118.9|7116.1|7119|7116.2|7119|7116.2|7118.9|7116.1|0
1623047070000|2021-06-07 06:24:30|7118.2|7115.4|7118.7|7115.9|7118.7|7115.9|7118.2|7115.4|53
1623047080000|2021-06-07 06:24:40|7119|7116.2|7119|7116.2|7119|7116.2|7118.7|7115.9|3
1623047090000|2021-06-07 06:24:50|7118.7|7115.9|7119|7116.2|7119|7116.2|7118.7|7115.9|1
1623047110000|2021-06-07 06:25:10|7119.2|7116.4|7119.5|7116.7|7120|7117.2|7119.2|7116.4|37
1623047120000|2021-06-07 06:25:20|7119.2|7116.4|7119.4|7116.6|7119.5|7116.7|7119|7116.2|6
1623047130000|2021-06-07 06:25:30|7120|7117.2|7120|7117.2|7120|7117.2|7120|7117.2|0
1623047150000|2021-06-07 06:25:50|7119.9|7117.1|7121|7118.2|7121.4|7118.6|7119.9|7117.1|30
1623047160000|2021-06-07 06:26:00|7120.7|7117.9|7118.5|7115.7|7120.7|7117.9|7118.5|7115.7|15
1623047170000|2021-06-07 06:26:10|||||||||10
1623047180000|2021-06-07 06:26:20|7118.7|7115.9|7120|7117.2|7120|7117.2|7118.7|7115.9|33
1623047190000|2021-06-07 06:26:30|7119.4|7116.6|7119|7116.2|7119.4|7116.6|7119|7116.2|5
1623047200000|2021-06-07 06:26:40|7118.5|7115.7|7118.9|7116.1|7118.9|7116.1|7118.5|7115.7|10
1623047210000|2021-06-07 06:26:50|7118.7|7115.9|7116.7|7113.9|7118.7|7115.9|7116.7|7113.9|41
1623047220000|2021-06-07 06:27:00|7116.5|7113.7|7117.5|7114.7|7117.5|7114.7|7116.5|7113.7|7
1623047230000|2021-06-07 06:27:10|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|2
1623047240000|2021-06-07 06:27:20|7117.7|7114.9|7116.4|7113.6|7117.7|7114.9|7116.4|7113.6|7
1623047250000|2021-06-07 06:27:30|7116|7113.2|7117|7114.2|7117|7114.2|7115.5|7112.7|9
1623047260000|2021-06-07 06:27:40|7117.4|7114.6|7118|7115.2|7118|7115.2|7117.4|7114.6|1
1623047270000|2021-06-07 06:27:50|7119|7116.2|7119.5|7116.7|7119.5|7116.7|7118.5|7115.7|10
1623047280000|2021-06-07 06:28:00|7119.2|7116.4|7119.7|7116.9|7119.7|7116.9|7119|7116.2|3
1623047290000|2021-06-07 06:28:10|7120|7117.2|7119|7116.2|7120.5|7117.7|7119|7116.2|22
1623047300000|2021-06-07 06:28:20|7118.4|7115.6|7119|7116.2|7119.4|7116.6|7118.4|7115.6|1
1623047310000|2021-06-07 06:28:30|7119.4|7116.6|7120|7117.2|7120|7117.2|7119|7116.2|2
1623047330000|2021-06-07 06:28:50|7121|7118.2|7120.4|7117.6|7121|7118.2|7120.2|7117.4|8
1623047340000|2021-06-07 06:29:00|7120.5|7117.7|7121|7118.2|7121|7118.2|7120.5|7117.7|1
1623047350000|2021-06-07 06:29:10|7121.4|7118.6|7121|7118.2|7121.4|7118.6|7121|7118.2|3
1623047360000|2021-06-07 06:29:20|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121|7118.2|2
1623047370000|2021-06-07 06:29:30|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|0
1623047380000|2021-06-07 06:29:40|||||||||1
1623047400000|2021-06-07 06:30:00|7121.9|7119.1|7122.3|7119.5|7122.3|7119.5|7121.9|7119.1|2
1623047410000|2021-06-07 06:30:10|7122.5|7119.7|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|3
1623047420000|2021-06-07 06:30:20|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|0
1623047430000|2021-06-07 06:30:30|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|1
1623047440000|2021-06-07 06:30:40|7122.7|7119.9|7122.3|7119.5|7122.8|7120|7122.3|7119.5|5
1623047450000|2021-06-07 06:30:50|7122.8|7120|7122.3|7119.5|7123.5|7120.7|7121.3|7118.5|13
1623047460000|2021-06-07 06:31:00|7122.5|7119.7|7122|7119.2|7124.4|7121.6|7122|7119.2|45
1623047470000|2021-06-07 06:31:10|7122.3|7119.5|7122|7119.2|7122.5|7119.7|7121.5|7118.7|7
1623047480000|2021-06-07 06:31:20|7121.5|7118.7|7121|7118.2|7122|7119.2|7121|7118.2|8
1623047490000|2021-06-07 06:31:30|7120.5|7117.7|7117|7114.2|7121.5|7118.7|7117|7114.2|96
1623047500000|2021-06-07 06:31:40|7117.3|7114.5|7116|7113.2|7117.8|7115|7116|7113.2|15
1623047510000|2021-06-07 06:31:50|7115.3|7112.5|7113.5|7110.7|7116|7113.2|7113.5|7110.7|35
1623047520000|2021-06-07 06:32:00|7113.3|7110.5|7114.5|7111.7|7115|7112.2|7113|7110.2|17
1623047530000|2021-06-07 06:32:10|7115|7112.2|7114|7111.2|7115|7112.2|7113.5|7110.7|9
1623047540000|2021-06-07 06:32:20|7114.2|7111.4|7114|7111.2|7115|7112.2|7113.5|7110.7|13
1623047550000|2021-06-07 06:32:30|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|2
1623047560000|2021-06-07 06:32:40|7113.5|7110.7|7115|7112.2|7115.5|7112.7|7113.5|7110.7|40
1623047570000|2021-06-07 06:32:50|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|7115|7112.2|5
1623047580000|2021-06-07 06:33:00|7115|7112.2|7115|7112.2|7115|7112.2|7114.5|7111.7|6
1623047590000|2021-06-07 06:33:10|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|7115.3|7112.5|1
1623047600000|2021-06-07 06:33:20|||||||||1
1623047610000|2021-06-07 06:33:30|7115|7112.2|7115.5|7112.7|7115.5|7112.7|7115|7112.2|5
1623047620000|2021-06-07 06:33:40|7115.3|7112.5|7115.5|7112.7|7115.5|7112.7|7115.3|7112.5|10
1623047630000|2021-06-07 06:33:50|7116|7113.2|7116.3|7113.5|7117|7114.2|7116|7113.2|14
1623047640000|2021-06-07 06:34:00|7116.5|7113.7|7115.7|7112.9|7117|7114.2|7115.7|7112.9|14
1623047650000|2021-06-07 06:34:10|7116.5|7113.7|7117|7114.2|7117.5|7114.7|7116.5|7113.7|6
1623047660000|2021-06-07 06:34:20|7116.5|7113.7|7118.3|7115.5|7118.8|7116|7116.5|7113.7|23
1623047670000|2021-06-07 06:34:30|7118|7115.2|7117|7114.2|7118.3|7115.5|7117|7114.2|10
1623047680000|2021-06-07 06:34:40|7116.5|7113.7|7116.8|7114|7117.3|7114.5|7116.3|7113.5|13
1623047690000|2021-06-07 06:34:50|7117.3|7114.5|7116.5|7113.7|7117.3|7114.5|7116.5|7113.7|15
1623047700000|2021-06-07 06:35:00|7116.7|7113.9|7117|7114.2|7117|7114.2|7116.7|7113.9|0
1623047710000|2021-06-07 06:35:10|7117.5|7114.7|7117.4|7114.6|7117.7|7114.9|7117.4|7114.6|44
1623047720000|2021-06-07 06:35:20|7117.3|7114.5|7117.5|7114.7|7118.3|7115.5|7117.3|7114.5|14
1623047730000|2021-06-07 06:35:30|7117.7|7114.9|7118.3|7115.5|7118.3|7115.5|7117.5|7114.7|30
1623047750000|2021-06-07 06:35:50|7118.8|7116|7118|7115.2|7118.8|7116|7117.3|7114.5|12
1623047760000|2021-06-07 06:36:00|7119.8|7117|7121.5|7118.7|7121.5|7118.7|7119.7|7116.9|15
1623047770000|2021-06-07 06:36:10|7121.2|7118.4|7121|7118.2|7121.2|7118.4|7121|7118.2|0
1623047780000|2021-06-07 06:36:20|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|5
1623047790000|2021-06-07 06:36:30|7121.7|7118.9|7122|7119.2|7122.5|7119.7|7121.3|7118.5|27
1623047800000|2021-06-07 06:36:40|7121.7|7118.9|7121.5|7118.7|7121.8|7119|7121.4|7118.6|5
1623047810000|2021-06-07 06:36:50|7121.2|7118.4|7121.3|7118.5|7121.8|7119|7121|7118.2|4
1623047830000|2021-06-07 06:37:10|7121|7118.2|7120|7117.2|7121|7118.2|7120|7117.2|7
1623047840000|2021-06-07 06:37:20|7119.5|7116.7|7119.3|7116.5|7120|7117.2|7119.3|7116.5|7
1623047850000|2021-06-07 06:37:30|7119.8|7117|7120.5|7117.7|7120.5|7117.7|7119.8|7117|4
1623047860000|2021-06-07 06:37:40|7120|7117.2|7119.5|7116.7|7120|7117.2|7119.5|7116.7|3
1623047880000|2021-06-07 06:38:00|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119|7116.2|3
1623047890000|2021-06-07 06:38:10|7119.5|7116.7|7119.5|7116.7|7120|7117.2|7119.5|7116.7|1
1623047900000|2021-06-07 06:38:20|7119|7116.2|7119|7116.2|7119.3|7116.5|7118.5|7115.7|19
1623047910000|2021-06-07 06:38:30|7118.5|7115.7|7118.7|7115.9|7119|7116.2|7118.5|7115.7|5
1623047920000|2021-06-07 06:38:40|7118.5|7115.7|7117.7|7114.9|7118.5|7115.7|7117.7|7114.9|7
1623047930000|2021-06-07 06:38:50|7117|7114.2|7116|7113.2|7117|7114.2|7116|7113.2|8
1623047940000|2021-06-07 06:39:00|7116.3|7113.5|7117|7114.2|7117|7114.2|7116|7113.2|31
1623047950000|2021-06-07 06:39:10|7118|7115.2|7117.7|7114.9|7118.3|7115.5|7117.7|7114.9|14
1623047960000|2021-06-07 06:39:20|7117.5|7114.7|7114.3|7111.5|7117.5|7114.7|7114.3|7111.5|96
1623047970000|2021-06-07 06:39:30|7114.5|7111.7|7113.3|7110.5|7115|7112.2|7113.3|7110.5|20
1623047980000|2021-06-07 06:39:40|7113.8|7111|7112.5|7109.7|7114|7111.2|7112.5|7109.7|8
1623047990000|2021-06-07 06:39:50|7112.7|7109.9|7110.8|7108|7113.5|7110.7|7110.5|7107.7|33
1623048000000|2021-06-07 06:40:00|7111|7108.2|7112|7109.2|7112.3|7109.5|7111|7108.2|9
1623048010000|2021-06-07 06:40:10|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|7112|7109.2|11
1623048020000|2021-06-07 06:40:20|7112.7|7109.9|7114|7111.2|7114|7111.2|7112.7|7109.9|4
1623048030000|2021-06-07 06:40:30|7114.3|7111.5|7114|7111.2|7114.3|7111.5|7114|7111.2|1
1623048040000|2021-06-07 06:40:40|7114.7|7111.9|7114|7111.2|7115|7112.2|7114|7111.2|4
1623048050000|2021-06-07 06:40:50|7115|7112.2|7114.5|7111.7|7115|7112.2|7114.5|7111.7|2
1623048060000|2021-06-07 06:41:00|7114|7111.2|7112.5|7109.7|7114|7111.2|7112.5|7109.7|11
1623048070000|2021-06-07 06:41:10|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|2
1623048080000|2021-06-07 06:41:20|7113|7110.2|7112.8|7110|7114|7111.2|7112.8|7110|26
1623048090000|2021-06-07 06:41:30|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|3
1623048100000|2021-06-07 06:41:40|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|3
1623048120000|2021-06-07 06:42:00|7114.7|7111.9|7113.3|7110.5|7114.7|7111.9|7113|7110.2|14
1623048130000|2021-06-07 06:42:10|7113|7110.2|7112.5|7109.7|7113|7110.2|7112.5|7109.7|4
1623048140000|2021-06-07 06:42:20|7113|7110.2|7112.5|7109.7|7113|7110.2|7112.5|7109.7|5
1623048150000|2021-06-07 06:42:30|7114|7111.2|7113.7|7110.9|7114|7111.2|7113.7|7110.9|29
1623048160000|2021-06-07 06:42:40|7114|7111.2|7113.5|7110.7|7114|7111.2|7113.5|7110.7|0
1623048170000|2021-06-07 06:42:50|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|0
1623048180000|2021-06-07 06:43:00|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|1
1623048230000|2021-06-07 06:43:50|7115.7|7112.9|7116|7113.2|7116|7113.2|7115.7|7112.9|4
1623048240000|2021-06-07 06:44:00|7116.3|7113.5|7115.5|7112.7|7116.5|7113.7|7115.5|7112.7|7
1623048260000|2021-06-07 06:44:20|7115.3|7112.5|7114.2|7111.4|7116.3|7113.5|7114.2|7111.4|20
1623048270000|2021-06-07 06:44:30|7114|7111.2|7112.5|7109.7|7114.3|7111.5|7112.3|7109.5|22
1623048280000|2021-06-07 06:44:40|7112.2|7109.4|7111|7108.2|7112.8|7110|7111|7108.2|20
1623048290000|2021-06-07 06:44:50|7110.5|7107.7|7109.5|7106.7|7110.5|7107.7|7109.5|7106.7|10
1623048300000|2021-06-07 06:45:00|7109|7106.2|7111|7108.2|7111|7108.2|7109|7106.2|40
1623048310000|2021-06-07 06:45:10|7110.7|7107.9|7111.5|7108.7|7112|7109.2|7110.5|7107.7|31
1623048320000|2021-06-07 06:45:20|||||||||150
1623048330000|2021-06-07 06:45:30|||||||||200
1623048350000|2021-06-07 06:45:50|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|4
1623048360000|2021-06-07 06:46:00|||||||||2
1623048370000|2021-06-07 06:46:10|7112|7109.2|7111.8|7109|7112|7109.2|7111.8|7109|2
1623048380000|2021-06-07 06:46:20|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|3
1623048390000|2021-06-07 06:46:30|7112|7109.2|7112|7109.2|7112|7109.2|7112|7109.2|1
1623048400000|2021-06-07 06:46:40|7111.5|7108.7|7112.8|7110|7112.8|7110|7111.3|7108.5|5
1623048410000|2021-06-07 06:46:50|7112.7|7109.9|7112.8|7110|7113|7110.2|7112.3|7109.5|1
1623048420000|2021-06-07 06:47:00|7113|7110.2|7113.3|7110.5|7113.3|7110.5|7113|7110.2|2
1623048430000|2021-06-07 06:47:10|7113|7110.2|7110.7|7107.9|7113|7110.2|7110.7|7107.9|25
1623048440000|2021-06-07 06:47:20|7110.5|7107.7|7111.8|7109|7111.8|7109|7110.5|7107.7|3
1623048450000|2021-06-07 06:47:30|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|0
1623048460000|2021-06-07 06:47:40|7111.5|7108.7|7112|7109.2|7112|7109.2|7111.5|7108.7|0
1623048470000|2021-06-07 06:47:50|7112.2|7109.4|7112|7109.2|7112.5|7109.7|7112|7109.2|6
1623048480000|2021-06-07 06:48:00|7112.3|7109.5|7113|7110.2|7113.5|7110.7|7112|7109.2|13
1623048500000|2021-06-07 06:48:20|7112.7|7109.9|7113.5|7110.7|7113.5|7110.7|7112.5|7109.7|0
1623048530000|2021-06-07 06:48:50|7113.8|7111|7111.3|7108.5|7114|7111.2|7111|7108.2|9
1623048540000|2021-06-07 06:49:00|7111.5|7108.7|7110.5|7107.7|7111.5|7108.7|7110.5|7107.7|4
1623048550000|2021-06-07 06:49:10|7110|7107.2|7110.5|7107.7|7110.5|7107.7|7110|7107.2|1
1623048560000|2021-06-07 06:49:20|7109.8|7107|7108.5|7105.7|7110|7107.2|7108.2|7105.4|11
1623048570000|2021-06-07 06:49:30|7108.3|7105.5|7107.8|7105|7108.7|7105.9|7107.5|7104.7|5
1623048580000|2021-06-07 06:49:40|7108|7105.2|7106.8|7104|7108|7105.2|7106.8|7104|4
1623048590000|2021-06-07 06:49:50|7106.7|7103.9|7106|7103.2|7106.7|7103.9|7106|7103.2|68
1623048600000|2021-06-07 06:50:00|7106.8|7104|7105.5|7102.7|7107|7104.2|7105.5|7102.7|109
1623048610000|2021-06-07 06:50:10|7105.7|7102.9|7106.5|7103.7|7107|7104.2|7105.5|7102.7|24
1623048620000|2021-06-07 06:50:20|7107|7104.2|7108.8|7106|7109|7106.2|7107|7104.2|7
1623048630000|2021-06-07 06:50:30|7108.5|7105.7|7105.5|7102.7|7108.5|7105.7|7105.5|7102.7|13
1623048640000|2021-06-07 06:50:40|7106|7103.2|7104.8|7102|7106|7103.2|7104.5|7101.7|21
1623048650000|2021-06-07 06:50:50|7105.3|7102.5|7104.5|7101.7|7105.3|7102.5|7104.5|7101.7|25
1623048660000|2021-06-07 06:51:00|7104.2|7101.4|7104.5|7101.7|7105.3|7102.5|7104.2|7101.4|31
1623048670000|2021-06-07 06:51:10|7105|7102.2|7104.8|7102|7105|7102.2|7104.5|7101.7|24
1623048680000|2021-06-07 06:51:20|7105|7102.2|7107|7104.2|7107|7104.2|7105|7102.2|11
1623048690000|2021-06-07 06:51:30|7107.7|7104.9|7107.5|7104.7|7108.3|7105.5|7107.5|7104.7|13
1623048700000|2021-06-07 06:51:40|7107.3|7104.5|7108|7105.2|7108.3|7105.5|7107|7104.2|18
1623048710000|2021-06-07 06:51:50|7108.3|7105.5|7108|7105.2|7108.3|7105.5|7107.8|7105|16
1623048720000|2021-06-07 06:52:00|7108.3|7105.5|7110.5|7107.7|7110.5|7107.7|7108.3|7105.5|12
1623048740000|2021-06-07 06:52:20|||||||||2
1623048750000|2021-06-07 06:52:30|7110|7107.2|7110|7107.2|7110|7107.2|7110|7107.2|0
1623048760000|2021-06-07 06:52:40|7109.3|7106.5|7109|7106.2|7110|7107.2|7109|7106.2|3
1623048770000|2021-06-07 06:52:50|7109.3|7106.5|7113.7|7110.9|7113.7|7110.9|7108.5|7105.7|726
1623048780000|2021-06-07 06:53:00|7114|7111.2|7115.8|7113|7115.8|7113|7114|7111.2|21
1623048790000|2021-06-07 06:53:10|7115.5|7112.7|7116.7|7113.9|7117.7|7114.9|7115|7112.2|129
1623048800000|2021-06-07 06:53:20|7116.5|7113.7|7115.7|7112.9|7116.5|7113.7|7115.7|7112.9|30
1623048810000|2021-06-07 06:53:30|7115.5|7112.7|7115|7112.2|7115.5|7112.7|7113.7|7110.9|22
1623048820000|2021-06-07 06:53:40|7114.8|7112|7112.3|7109.5|7114.8|7112|7112.3|7109.5|30
1623048830000|2021-06-07 06:53:50|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|9
1623048840000|2021-06-07 06:54:00|7113.5|7110.7|7113.2|7110.4|7113.5|7110.7|7113.2|7110.4|1
1623048850000|2021-06-07 06:54:10|7113.5|7110.7|7114.2|7111.4|7114.2|7111.4|7113.5|7110.7|17
1623048870000|2021-06-07 06:54:30|7115.1|7112.3|7116.2|7113.4|7116.2|7113.4|7115.1|7112.3|9
1623048880000|2021-06-07 06:54:40|7116.5|7113.7|7117.2|7114.4|7117.2|7114.4|7116.5|7113.7|3
1623048890000|2021-06-07 06:54:50|7115.5|7112.7|7113.3|7110.5|7115.5|7112.7|7113.3|7110.5|22
1623048900000|2021-06-07 06:55:00|7113.7|7110.9|7115.3|7112.5|7115.7|7112.9|7113.7|7110.9|9
1623048910000|2021-06-07 06:55:10|7115.7|7112.9|7114.8|7112|7115.7|7112.9|7114.8|7112|4
1623048920000|2021-06-07 06:55:20|7114.2|7111.4|7114|7111.2|7114.2|7111.4|7113.7|7110.9|6
1623048930000|2021-06-07 06:55:30|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|2
1623048940000|2021-06-07 06:55:40|7113.7|7110.9|7113.7|7110.9|7114.2|7111.4|7113.7|7110.9|1
1623048950000|2021-06-07 06:55:50|7114|7111.2|7112.7|7109.9|7114.2|7111.4|7112.2|7109.4|8
1623048960000|2021-06-07 06:56:00|7112.2|7109.4|7111.3|7108.5|7113|7110.2|7109.3|7106.5|80
1623048970000|2021-06-07 06:56:10|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7109.3|7106.5|8
1623048980000|2021-06-07 06:56:20|7110.3|7107.5|7109.2|7106.4|7110.7|7107.9|7108.3|7105.5|106
1623048990000|2021-06-07 06:56:30|7109.3|7106.5|7108.2|7105.4|7109.5|7106.7|7107.7|7104.9|30
1623049000000|2021-06-07 06:56:40|7107.7|7104.9|7107.7|7104.9|7108.2|7105.4|7107.7|7104.9|14
1623049010000|2021-06-07 06:56:50|7108|7105.2|7108.7|7105.9|7108.7|7105.9|7108|7105.2|14
1623049020000|2021-06-07 06:57:00|7108.3|7105.5|7109.2|7106.4|7110.5|7107.7|7107.7|7104.9|33
1623049030000|2021-06-07 06:57:10|7109.7|7106.9|7109.7|7106.9|7110.7|7107.9|7109.2|7106.4|52
1623049040000|2021-06-07 06:57:20|7110|7107.2|7110.7|7107.9|7110.7|7107.9|7110|7107.2|12
1623049050000|2021-06-07 06:57:30|7111|7108.2|7112.3|7109.5|7112.7|7109.9|7110.7|7107.9|37
1623049060000|2021-06-07 06:57:40|7111.7|7108.9|7112.7|7109.9|7113.7|7110.9|7111.7|7108.9|9
1623049070000|2021-06-07 06:57:50|7113|7110.2|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|10
1623049080000|2021-06-07 06:58:00|7113|7110.2|7113.2|7110.4|7113.7|7110.9|7112.2|7109.4|26
1623049090000|2021-06-07 06:58:10|7113.7|7110.9|7115.7|7112.9|7115.7|7112.9|7113.7|7110.9|65
1623049100000|2021-06-07 06:58:20|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|2
1623049110000|2021-06-07 06:58:30|7116.5|7113.7|7115.5|7112.7|7116.7|7113.9|7115.5|7112.7|25
1623049120000|2021-06-07 06:58:40|7115.7|7112.9|7115.3|7112.5|7115.7|7112.9|7114.7|7111.9|52
1623049130000|2021-06-07 06:58:50|7115.7|7112.9|7113.2|7110.4|7115.7|7112.9|7113.2|7110.4|21
1623049160000|2021-06-07 06:59:20|7113.7|7110.9|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|6
1623049170000|2021-06-07 06:59:30|7111.8|7109|7112|7109.2|7112|7109.2|7111.7|7108.9|13
1623049180000|2021-06-07 06:59:40|7110.7|7107.9|7112.2|7109.4|7112.2|7109.4|7110.7|7107.9|42
1623049190000|2021-06-07 06:59:50|7111.8|7109|7115|7112.2|7115.7|7112.9|7111.7|7108.9|29
1623049200000|2021-06-07 07:00:00|7114.7|7111.9|7117.3|7114.5|7118|7115.2|7114.7|7111.9|209
1623049210000|2021-06-07 07:00:10|7117.7|7114.9|7120.7|7117.9|7122.2|7119.4|7117.3|7114.5|73
1623049220000|2021-06-07 07:00:20|7120.3|7117.5|7120.2|7117.4|7122.1|7119.3|7119.7|7116.9|95
1623049230000|2021-06-07 07:00:30|7120.5|7117.7|7121.8|7119|7122.2|7119.4|7120.5|7117.7|11
1623049240000|2021-06-07 07:00:40|7121.5|7118.7|7123.7|7120.9|7123.7|7120.9|7120.7|7117.9|35
1623049250000|2021-06-07 07:00:50|7124.5|7121.7|7125.5|7122.7|7126.5|7123.7|7123.7|7120.9|65
1623049260000|2021-06-07 07:01:00|7125.7|7122.9|7125.8|7123|7127.5|7124.7|7125.7|7122.9|102
1623049270000|2021-06-07 07:01:10|7125.5|7122.7|7124.7|7121.9|7125.5|7122.7|7124.7|7121.9|2
1623049280000|2021-06-07 07:01:20|7124.5|7121.7|7125.7|7122.9|7126|7123.2|7123.3|7120.5|47
1623049290000|2021-06-07 07:01:30|7125.5|7122.7|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|156
1623049300000|2021-06-07 07:01:40|7126.3|7123.5|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|14
1623049310000|2021-06-07 07:01:50|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.2|7124.4|3
1623049320000|2021-06-07 07:02:00|7126.7|7123.9|7124.7|7121.9|7126.7|7123.9|7124.7|7121.9|48
1623049330000|2021-06-07 07:02:10|7124.5|7121.7|7124.2|7121.4|7124.5|7121.7|7123.2|7120.4|26
1623049340000|2021-06-07 07:02:20|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|0
1623049350000|2021-06-07 07:02:30|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|0
1623049360000|2021-06-07 07:02:40|7124.2|7121.4|7124.5|7121.7|7124.5|7121.7|7124|7121.2|12
1623049370000|2021-06-07 07:02:50|7124.6|7121.8|7125|7122.2|7125|7122.2|7124.6|7121.8|4
1623049380000|2021-06-07 07:03:00|7124.6|7121.8|7125|7122.2|7125|7122.2|7124.6|7121.8|1
1623049390000|2021-06-07 07:03:10|7125.3|7122.5|7125.5|7122.7|7125.5|7122.7|7125.3|7122.5|0
1623049410000|2021-06-07 07:03:30|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|15
1623049420000|2021-06-07 07:03:40|7124.5|7121.7|7123.6|7120.8|7124.5|7121.7|7123.6|7120.8|2
1623049430000|2021-06-07 07:03:50|7124|7121.2|7129|7126.2|7129.8|7127|7124|7121.2|80
1623049440000|2021-06-07 07:04:00|7129.3|7126.5|7128.5|7125.7|7129.3|7126.5|7128.5|7125.7|48
1623049450000|2021-06-07 07:04:10|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1623049460000|2021-06-07 07:04:20|7127.6|7124.8|7126.8|7124|7127.6|7124.8|7126.8|7124|13
1623049470000|2021-06-07 07:04:30|7127.5|7124.7|7127.1|7124.3|7127.5|7124.7|7127.1|7124.3|5
1623049480000|2021-06-07 07:04:40|7127.5|7124.7|7127.6|7124.8|7127.6|7124.8|7127.5|7124.7|1
1623049490000|2021-06-07 07:04:50|7127.5|7124.7|7127.1|7124.3|7127.6|7124.8|7127.1|7124.3|10
1623049500000|2021-06-07 07:05:00|7127|7124.2|7123.6|7120.8|7127|7124.2|7123.6|7120.8|44
1623049510000|2021-06-07 07:05:10|7123.1|7120.3|7122.8|7120|7123.1|7120.3|7122.8|7120|3
1623049520000|2021-06-07 07:05:20|7122.6|7119.8|7123.1|7120.3|7123.5|7120.7|7122.6|7119.8|9
1623049530000|2021-06-07 07:05:30|7123|7120.2|7123.6|7120.8|7123.6|7120.8|7122.1|7119.3|26
1623049540000|2021-06-07 07:05:40|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|1
1623049560000|2021-06-07 07:06:00|7123.6|7120.8|7124.5|7121.7|7124.5|7121.7|7123|7120.2|34
1623049570000|2021-06-07 07:06:10|7124.6|7121.8|7123.6|7120.8|7124.6|7121.8|7123.6|7120.8|25
1623049580000|2021-06-07 07:06:20|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|1
1623049590000|2021-06-07 07:06:30|7123.6|7120.8|7122|7119.2|7123.6|7120.8|7122|7119.2|5
1623049600000|2021-06-07 07:06:40|7121.5|7118.7|7121.5|7118.7|7122.6|7119.8|7121.5|7118.7|4
1623049610000|2021-06-07 07:06:50|7121.8|7119|7120.8|7118|7122|7119.2|7120.8|7118|2
1623049620000|2021-06-07 07:07:00|7120.6|7117.8|7115.8|7113|7120.6|7117.8|7115.8|7113|85
1623049630000|2021-06-07 07:07:10|7115.6|7112.8|7110.8|7108|7115.6|7112.8|7110.6|7107.8|81
1623049640000|2021-06-07 07:07:20|7110.3|7107.5|7112.6|7109.8|7112.6|7109.8|7109.8|7107|21
1623049650000|2021-06-07 07:07:30|7113|7110.2|7113.3|7110.5|7113.6|7110.8|7113|7110.2|3
1623049660000|2021-06-07 07:07:40|7113.6|7110.8|7113.3|7110.5|7113.6|7110.8|7113.3|7110.5|0
1623049670000|2021-06-07 07:07:50|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|2
1623049680000|2021-06-07 07:08:00|7112.8|7110|7113.5|7110.7|7113.6|7110.8|7112.6|7109.8|7
1623049690000|2021-06-07 07:08:10|7113.6|7110.8|7113|7110.2|7113.6|7110.8|7112.6|7109.8|7
1623049700000|2021-06-07 07:08:20|7113.5|7110.7|7112.6|7109.8|7113.6|7110.8|7112.6|7109.8|5
1623049710000|2021-06-07 07:08:30|7112.8|7110|7110.8|7108|7112.8|7110|7110.8|7108|21
1623049720000|2021-06-07 07:08:40|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|1
1623049730000|2021-06-07 07:08:50|7109.3|7106.5|7107.6|7104.8|7109.3|7106.5|7107.6|7104.8|18
1623049740000|2021-06-07 07:09:00|7107.8|7105|7108.3|7105.5|7108.3|7105.5|7107.8|7105|10
1623049750000|2021-06-07 07:09:10|7107.7|7104.9|7108.1|7105.3|7108.1|7105.3|7107.3|7104.5|18
1623049760000|2021-06-07 07:09:20|7107.8|7105|7108.6|7105.8|7108.8|7106|7107.8|7105|7
1623049770000|2021-06-07 07:09:30|7108.8|7106|7108.3|7105.5|7108.8|7106|7108.3|7105.5|3
1623049780000|2021-06-07 07:09:40|7108.6|7105.8|7108|7105.2|7108.6|7105.8|7107.3|7104.5|6
1623049790000|2021-06-07 07:09:50|7107.3|7104.5|7106.6|7103.8|7107.6|7104.8|7106.3|7103.5|2
1623049800000|2021-06-07 07:10:00|7106.3|7103.5|7106|7103.2|7106.3|7103.5|7106|7103.2|2
1623049810000|2021-06-07 07:10:10|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|1
1623049820000|2021-06-07 07:10:20|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|15
1623049830000|2021-06-07 07:10:30|7106.6|7103.8|7106.3|7103.5|7106.6|7103.8|7105.6|7102.8|19
1623049840000|2021-06-07 07:10:40|7105.8|7103|7105.1|7102.3|7106.5|7103.7|7105.1|7102.3|10
1623049850000|2021-06-07 07:10:50|7105.5|7102.7|7101.6|7098.8|7105.5|7102.7|7099.6|7096.8|44
1623049860000|2021-06-07 07:11:00|7102.1|7099.3|7103|7100.2|7103.5|7100.7|7101.6|7098.8|62
1623049870000|2021-06-07 07:11:10|7102.3|7099.5|7102.6|7099.8|7102.6|7099.8|7102.3|7099.5|1
1623049880000|2021-06-07 07:11:20|7102.3|7099.5|7102.6|7099.8|7102.8|7100|7102.1|7099.3|4
1623049890000|2021-06-07 07:11:30|7103.3|7100.5|7105.1|7102.3|7105.5|7102.7|7103.3|7100.5|51
1623049900000|2021-06-07 07:11:40|7104.8|7102|7105.6|7102.8|7105.6|7102.8|7104.6|7101.8|11
1623049910000|2021-06-07 07:11:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|1
1623049920000|2021-06-07 07:12:00|7105.6|7102.8|7106.5|7103.7|7106.5|7103.7|7105.6|7102.8|16
1623049930000|2021-06-07 07:12:10|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|23
1623049940000|2021-06-07 07:12:20|7107.3|7104.5|7109.1|7106.3|7109.1|7106.3|7107.3|7104.5|14
1623049950000|2021-06-07 07:12:30|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|0
1623049960000|2021-06-07 07:12:40|7108.6|7105.8|7107.6|7104.8|7108.6|7105.8|7107.1|7104.3|2
1623049970000|2021-06-07 07:12:50|7107.3|7104.5|7107.6|7104.8|7107.6|7104.8|7107.3|7104.5|28
1623049980000|2021-06-07 07:13:00|7107|7104.2|7105.8|7103|7107|7104.2|7105.8|7103|5
1623049990000|2021-06-07 07:13:10|7105.6|7102.8|7103.1|7100.3|7105.6|7102.8|7102.6|7099.8|51
1623050000000|2021-06-07 07:13:20|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.1|7100.3|1
1623050010000|2021-06-07 07:13:30|7103.8|7101|7104.6|7101.8|7104.6|7101.8|7103.8|7101|4
1623050020000|2021-06-07 07:13:40|7105|7102.2|7106.5|7103.7|7106.5|7103.7|7104.8|7102|30
1623050030000|2021-06-07 07:13:50|7106.6|7103.8|7104.1|7101.3|7106.6|7103.8|7104.1|7101.3|2
1623050040000|2021-06-07 07:14:00|7103.8|7101|7102.1|7099.3|7104.1|7101.3|7101.8|7099|49
1623050050000|2021-06-07 07:14:10|7101.8|7099|7101.6|7098.8|7101.8|7099|7101.6|7098.8|6
1623050060000|2021-06-07 07:14:20|7101.3|7098.5|7101.3|7098.5|7101.6|7098.8|7100|7097.2|32
1623050070000|2021-06-07 07:14:30|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.3|7098.5|1
1623050080000|2021-06-07 07:14:40|7101.1|7098.3|7102.6|7099.8|7103|7100.2|7101.1|7098.3|12
1623050090000|2021-06-07 07:14:50|7102.8|7100|7102.6|7099.8|7103.5|7100.7|7102.6|7099.8|4
1623050100000|2021-06-07 07:15:00|7102.3|7099.5|7101.1|7098.3|7102.3|7099.5|7100.6|7097.8|8
1623050110000|2021-06-07 07:15:10|7100.6|7097.8|7100.6|7097.8|7101|7098.2|7100.1|7097.3|2
1623050120000|2021-06-07 07:15:20|7100.5|7097.7|7101.5|7098.7|7101.5|7098.7|7099.6|7096.8|7
1623050130000|2021-06-07 07:15:30|7101.6|7098.8|7101.1|7098.3|7102.1|7099.3|7101.1|7098.3|14
1623050140000|2021-06-07 07:15:40|7101.5|7098.7|7102.1|7099.3|7102.1|7099.3|7101.5|7098.7|18
1623050150000|2021-06-07 07:15:50|7101.6|7098.8|7101|7098.2|7101.6|7098.8|7100.6|7097.8|10
1623050160000|2021-06-07 07:16:00|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7099.8|7097|13
1623050170000|2021-06-07 07:16:10|7100.1|7097.3|7100.6|7097.8|7100.6|7097.8|7100.1|7097.3|10
1623050180000|2021-06-07 07:16:20|7101.5|7098.7|7102.1|7099.3|7102.1|7099.3|7101.5|7098.7|13
1623050190000|2021-06-07 07:16:30|7102.3|7099.5|7102.6|7099.8|7102.6|7099.8|7101.6|7098.8|8
1623050200000|2021-06-07 07:16:40|7103.1|7100.3|7103.6|7100.8|7103.6|7100.8|7103.1|7100.3|13
1623050210000|2021-06-07 07:16:50|7103.8|7101|7104.5|7101.7|7104.5|7101.7|7103.8|7101|12
1623050220000|2021-06-07 07:17:00|7104.6|7101.8|7105.6|7102.8|7106.6|7103.8|7104.6|7101.8|29
1623050230000|2021-06-07 07:17:10|||||||||7
1623050240000|2021-06-07 07:17:20|7105.8|7103|7105.5|7102.7|7106.1|7103.3|7105.1|7102.3|29
1623050250000|2021-06-07 07:17:30|7105|7102.2|7106.5|7103.7|7106.5|7103.7|7105|7102.2|34
1623050260000|2021-06-07 07:17:40|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|24
1623050270000|2021-06-07 07:17:50|||||||||11
1623050280000|2021-06-07 07:18:00|7108|7105.2|7108.5|7105.7|7108.5|7105.7|7107.6|7104.8|13
1623050290000|2021-06-07 07:18:10|7108.3|7105.5|7109.1|7106.3|7109.5|7106.7|7107.6|7104.8|33
1623050300000|2021-06-07 07:18:20|7109|7106.2|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|10
1623050310000|2021-06-07 07:18:30|||||||||7
1623050320000|2021-06-07 07:18:40|7109.5|7106.7|7109|7106.2|7109.5|7106.7|7109|7106.2|13
1623050330000|2021-06-07 07:18:50|7109.1|7106.3|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|16
1623050340000|2021-06-07 07:19:00|7110.3|7107.5|7111.6|7108.8|7111.6|7108.8|7110.3|7107.5|38
1623050350000|2021-06-07 07:19:10|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7110.6|7107.8|11
1623050360000|2021-06-07 07:19:20|7111.6|7108.8|7112.1|7109.3|7112.1|7109.3|7111.6|7108.8|31
1623050370000|2021-06-07 07:19:30|7112|7109.2|7113.6|7110.8|7113.6|7110.8|7112|7109.2|12
1623050380000|2021-06-07 07:19:40|7113.5|7110.7|7113.1|7110.3|7113.5|7110.7|7113.1|7110.3|11
1623050390000|2021-06-07 07:19:50|7113|7110.2|7113.6|7110.8|7113.6|7110.8|7113|7110.2|8
1623050400000|2021-06-07 07:20:00|7113.3|7110.5|7111.8|7109|7113.3|7110.5|7111.8|7109|15
1623050410000|2021-06-07 07:20:10|7111.6|7108.8|7112.5|7109.7|7112.5|7109.7|7111.1|7108.3|13
1623050420000|2021-06-07 07:20:20|7112.3|7109.5|7112.3|7109.5|7112.6|7109.8|7112.3|7109.5|23
1623050430000|2021-06-07 07:20:30|7112.6|7109.8|7112.8|7110|7112.8|7110|7112.6|7109.8|11
1623050440000|2021-06-07 07:20:40|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|17
1623050450000|2021-06-07 07:20:50|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|14
1623050460000|2021-06-07 07:21:00|7113.8|7111|7116.6|7113.8|7116.6|7113.8|7113.8|7111|30
1623050470000|2021-06-07 07:21:10|7116.1|7113.3|7116.6|7113.8|7116.6|7113.8|7116.1|7113.3|8
1623050480000|2021-06-07 07:21:20|7116.8|7114|7116.6|7113.8|7117.1|7114.3|7116.1|7113.3|17
1623050490000|2021-06-07 07:21:30|7117.6|7114.8|7119.8|7117|7120|7117.2|7117.6|7114.8|41
1623050500000|2021-06-07 07:21:40|7119.6|7116.8|7119.6|7116.8|7120.1|7117.3|7119.1|7116.3|40
1623050510000|2021-06-07 07:21:50|7118.6|7115.8|7121.5|7118.7|7121.6|7118.8|7118.6|7115.8|111
1623050520000|2021-06-07 07:22:00|7121.6|7118.8|7124|7121.2|7124|7121.2|7121.6|7118.8|63
1623050530000|2021-06-07 07:22:10|7123.6|7120.8|7122.5|7119.7|7124|7121.2|7122.5|7119.7|10
1623050540000|2021-06-07 07:22:20|7122.1|7119.3|7121.6|7118.8|7122.1|7119.3|7121.6|7118.8|14
1623050550000|2021-06-07 07:22:30|7121.5|7118.7|7120.8|7118|7121.5|7118.7|7120.8|7118|19
1623050560000|2021-06-07 07:22:40|7120.6|7117.8|7121|7118.2|7121.5|7118.7|7120.6|7117.8|12
1623050570000|2021-06-07 07:22:50|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|8
1623050580000|2021-06-07 07:23:00|7120.5|7117.7|7118.6|7115.8|7120.5|7117.7|7118.6|7115.8|6
1623050590000|2021-06-07 07:23:10|7119.3|7116.5|7117.6|7114.8|7119.8|7117|7116.8|7114|388
1623050600000|2021-06-07 07:23:20|7118.5|7115.7|7117.6|7114.8|7118.5|7115.7|7117.6|7114.8|2
1623050610000|2021-06-07 07:23:30|7117.5|7114.7|7119.6|7116.8|7120|7117.2|7117.5|7114.7|24
1623050620000|2021-06-07 07:23:40|7119.5|7116.7|7117.6|7114.8|7119.5|7116.7|7117.3|7114.5|15
1623050630000|2021-06-07 07:23:50|7118|7115.2|7116.6|7113.8|7118|7115.2|7116.6|7113.8|25
1623050640000|2021-06-07 07:24:00|7117|7114.2|7118.3|7115.5|7118.5|7115.7|7116.6|7113.8|17
1623050650000|2021-06-07 07:24:10|7118.5|7115.7|7118.3|7115.5|7118.8|7116|7118|7115.2|4
1623050660000|2021-06-07 07:24:20|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|7118|7115.2|8
1623050670000|2021-06-07 07:24:30|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|8
1623050680000|2021-06-07 07:24:40|7118.5|7115.7|7119|7116.2|7119.3|7116.5|7118.5|7115.7|48
1623050690000|2021-06-07 07:24:50|7119.3|7116.5|7117.5|7114.7|7119.3|7116.5|7117.5|7114.7|10
1623050700000|2021-06-07 07:25:00|7118|7115.2|7117.6|7114.8|7118.3|7115.5|7117.6|7114.8|28
1623050710000|2021-06-07 07:25:10|7118|7115.2|7116.6|7113.8|7118|7115.2|7116.6|7113.8|8
1623050720000|2021-06-07 07:25:20|7117|7114.2|7117|7114.2|7117|7114.2|7117|7114.2|8
1623050730000|2021-06-07 07:25:30|7116.6|7113.8|7115|7112.2|7116.6|7113.8|7114.6|7111.8|49
1623050740000|2021-06-07 07:25:40|7115.1|7112.3|7113.6|7110.8|7115.5|7112.7|7113.6|7110.8|2
1623050750000|2021-06-07 07:25:50|7114.1|7111.3|7113.3|7110.5|7114.1|7111.3|7112.8|7110|6
1623050760000|2021-06-07 07:26:00|7113.6|7110.8|7113.6|7110.8|7114|7111.2|7112.6|7109.8|7
1623050770000|2021-06-07 07:26:10|7113.1|7110.3|7112.6|7109.8|7113.1|7110.3|7112.6|7109.8|1
1623050780000|2021-06-07 07:26:20|7112.8|7110|7113.6|7110.8|7113.6|7110.8|7112.8|7110|6
1623050790000|2021-06-07 07:26:30|7113.8|7111|7115.1|7112.3|7115.5|7112.7|7113.8|7111|10
1623050800000|2021-06-07 07:26:40|7115.6|7112.8|7115.3|7112.5|7115.8|7113|7115.3|7112.5|12
1623050810000|2021-06-07 07:26:50|7115.6|7112.8|7115.3|7112.5|7115.6|7112.8|7114.6|7111.8|30
1623050820000|2021-06-07 07:27:00|7115.1|7112.3|7116.6|7113.8|7116.6|7113.8|7115.1|7112.3|12
1623050830000|2021-06-07 07:27:10|7116.8|7114|7117.8|7115|7118|7115.2|7116.6|7113.8|3
1623050840000|2021-06-07 07:27:20|7118.1|7115.3|7123.8|7121|7124.3|7121.5|7118.1|7115.3|203
1623050850000|2021-06-07 07:27:30|7124.1|7121.3|7123.5|7120.7|7124.3|7121.5|7123|7120.2|24
1623050860000|2021-06-07 07:27:40|7123.8|7121|7124|7121.2|7124.8|7122|7123.5|7120.7|32
1623050870000|2021-06-07 07:27:50|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124|7121.2|12
1623050880000|2021-06-07 07:28:00|7124.5|7121.7|7127.3|7124.5|7127.3|7124.5|7124.5|7121.7|36
1623050890000|2021-06-07 07:28:10|||||||||7
1623050900000|2021-06-07 07:28:20|7128|7125.2|7129.5|7126.7|7129.8|7127|7128|7125.2|24
1623050910000|2021-06-07 07:28:30|7129.3|7126.5|7133.3|7130.5|7133.5|7130.7|7129.3|7126.5|102
1623050920000|2021-06-07 07:28:40|7133.8|7131|7134.3|7131.5|7135.1|7132.3|7133.3|7130.5|67
1623050930000|2021-06-07 07:28:50|7134|7131.2|7131.5|7128.7|7134|7131.2|7131.5|7128.7|23
1623050940000|2021-06-07 07:29:00|7131.6|7128.8|7132|7129.2|7132.5|7129.7|7131.5|7128.7|11
1623050950000|2021-06-07 07:29:10|7132.3|7129.5|7133|7130.2|7133.3|7130.5|7132|7129.2|5
1623050960000|2021-06-07 07:29:20|7132.6|7129.8|7133|7130.2|7133.3|7130.5|7132.3|7129.5|5
1623050970000|2021-06-07 07:29:30|7133.3|7130.5|7135|7132.2|7135.1|7132.3|7133.3|7130.5|6
1623050980000|2021-06-07 07:29:40|7134.6|7131.8|7133.5|7130.7|7134.6|7131.8|7133.5|7130.7|2
1623050990000|2021-06-07 07:29:50|7134|7131.2|7135.1|7132.3|7135.1|7132.3|7133.3|7130.5|52
1623051000000|2021-06-07 07:30:00|7135.3|7132.5|7136.6|7133.8|7137.3|7134.5|7133.3|7130.5|97
1623051010000|2021-06-07 07:30:10|7136.5|7133.7|7137.8|7135|7138.8|7136|7136.5|7133.7|58
1623051020000|2021-06-07 07:30:20|7138.1|7135.3|7137.3|7134.5|7138.3|7135.5|7137.1|7134.3|29
1623051030000|2021-06-07 07:30:30|7137.9|7135.1|7137.8|7135|7140.3|7137.5|7137.8|7135|44
1623051040000|2021-06-07 07:30:40|7138.1|7135.3|7138.3|7135.5|7138.3|7135.5|7138.1|7135.3|2
1623051050000|2021-06-07 07:30:50|7137.3|7134.5|7139.3|7136.5|7139.3|7136.5|7137.3|7134.5|70
1623051060000|2021-06-07 07:31:00|7140.1|7137.3|7140|7137.2|7141.5|7138.7|7139.3|7136.5|127
1623051070000|2021-06-07 07:31:10|7139.3|7136.5|7140.6|7137.8|7140.6|7137.8|7139.3|7136.5|22
1623051080000|2021-06-07 07:31:20|7140.3|7137.5|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|8
1623051090000|2021-06-07 07:31:30|7141.5|7138.7|7140.6|7137.8|7142.1|7139.3|7140.3|7137.5|60
1623051100000|2021-06-07 07:31:40|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7139|7136.2|40
1623051110000|2021-06-07 07:31:50|||||||||8
1623051120000|2021-06-07 07:32:00|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|2
1623051130000|2021-06-07 07:32:10|7139.3|7136.5|7133.6|7130.8|7139.3|7136.5|7133.5|7130.7|138
1623051140000|2021-06-07 07:32:20|7133|7130.2|7134.3|7131.5|7135.3|7132.5|7133|7130.2|39
1623051150000|2021-06-07 07:32:30|7134|7131.2|7132|7129.2|7134.3|7131.5|7131.3|7128.5|25
1623051160000|2021-06-07 07:32:40|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7130.8|7128|10
1623051170000|2021-06-07 07:32:50|7131.5|7128.7|7130.8|7128|7131.8|7129|7130.5|7127.7|4
1623051180000|2021-06-07 07:33:00|7131.3|7128.5|7133|7130.2|7133.3|7130.5|7131|7128.2|49
1623051190000|2021-06-07 07:33:10|7133.1|7130.3|7134.8|7132|7134.8|7132|7133.1|7130.3|11
1623051200000|2021-06-07 07:33:20|7135.3|7132.5|7133.8|7131|7135.3|7132.5|7133.8|7131|15
1623051210000|2021-06-07 07:33:30|7133.5|7130.7|7132.6|7129.8|7133.5|7130.7|7132.3|7129.5|3
1623051220000|2021-06-07 07:33:40|7132.5|7129.7|7130.8|7128|7132.5|7129.7|7130.8|7128|14
1623051230000|2021-06-07 07:33:50|7131.1|7128.3|7129.5|7126.7|7131.3|7128.5|7129.5|7126.7|10
1623051240000|2021-06-07 07:34:00|7129.8|7127|7128.3|7125.5|7130.3|7127.5|7127.5|7124.7|22
1623051250000|2021-06-07 07:34:10|7127.8|7125|7129.3|7126.5|7129.3|7126.5|7127.8|7125|10
1623051260000|2021-06-07 07:34:20|7128.6|7125.8|7129|7126.2|7129.3|7126.5|7128.3|7125.5|5
1623051270000|2021-06-07 07:34:30|7128.8|7126|7129|7126.2|7129.3|7126.5|7128.3|7125.5|6
1623051280000|2021-06-07 07:34:40|7128.3|7125.5|7127.3|7124.5|7128.6|7125.8|7127.3|7124.5|1
1623051300000|2021-06-07 07:35:00|7126.1|7123.3|7126.3|7123.5|7126.3|7123.5|7125.9|7123.1|19
1623051310000|2021-06-07 07:35:10|7126.6|7123.8|7127.3|7124.5|7127.3|7124.5|7126.6|7123.8|13
1623051320000|2021-06-07 07:35:20|7127.1|7124.3|7126.3|7123.5|7127.1|7124.3|7125.3|7122.5|5
1623051330000|2021-06-07 07:35:30|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.4|7122.6|3
1623051340000|2021-06-07 07:35:40|7126.3|7123.5|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|6
1623051350000|2021-06-07 07:35:50|7127.3|7124.5|7126.4|7123.6|7127.3|7124.5|7126.4|7123.6|42
1623051360000|2021-06-07 07:36:00|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623051370000|2021-06-07 07:36:10|7126.4|7123.6|7129.1|7126.3|7129.1|7126.3|7126.4|7123.6|16
1623051380000|2021-06-07 07:36:20|7128.8|7126|7128.3|7125.5|7129.1|7126.3|7128.3|7125.5|8
1623051390000|2021-06-07 07:36:30|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.3|7124.5|8
1623051400000|2021-06-07 07:36:40|7128.3|7125.5|7126.9|7124.1|7128.3|7125.5|7126.9|7124.1|12
1623051410000|2021-06-07 07:36:50|7127.3|7124.5|7125.4|7122.6|7127.3|7124.5|7125.3|7122.5|12
1623051420000|2021-06-07 07:37:00|7125.3|7122.5|7125.4|7122.6|7125.4|7122.6|7125.3|7122.5|6
1623051430000|2021-06-07 07:37:10|7125.1|7122.3|7124.8|7122|7125.1|7122.3|7124.4|7121.6|28
1623051440000|2021-06-07 07:37:20|7124.9|7122.1|7125.3|7122.5|7125.3|7122.5|7124.9|7122.1|4
1623051450000|2021-06-07 07:37:30|7126.1|7123.3|7127.3|7124.5|7127.3|7124.5|7126.1|7123.3|7
1623051460000|2021-06-07 07:37:40|7127.4|7124.6|7127.9|7125.1|7128.4|7125.6|7127.3|7124.5|12
1623051470000|2021-06-07 07:37:50|7128.3|7125.5|7128.8|7126|7129.1|7126.3|7128.3|7125.5|12
1623051480000|2021-06-07 07:38:00|7128.3|7125.5|7128.1|7125.3|7129.1|7126.3|7127.8|7125|6
1623051490000|2021-06-07 07:38:10|7128.3|7125.5|7128.3|7125.5|7132.1|7129.3|7127.8|7125|572
1623051500000|2021-06-07 07:38:20|7128.4|7125.6|7127.9|7125.1|7128.4|7125.6|7127.6|7124.8|2
1623051510000|2021-06-07 07:38:30|7128.3|7125.5|7128.9|7126.1|7129.4|7126.6|7128.3|7125.5|52
1623051520000|2021-06-07 07:38:40|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|6
1623051530000|2021-06-07 07:38:50|7130.4|7127.6|7130.6|7127.8|7130.6|7127.8|7129.9|7127.1|4
1623051540000|2021-06-07 07:39:00|7130.1|7127.3|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|6
1623051550000|2021-06-07 07:39:10|7129.6|7126.8|7130.3|7127.5|7130.3|7127.5|7129.4|7126.6|1
1623051570000|2021-06-07 07:39:30|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|0
1623051590000|2021-06-07 07:39:50|7130.1|7127.3|7130.9|7128.1|7130.9|7128.1|7129.4|7126.6|8
1623051600000|2021-06-07 07:40:00|7131.3|7128.5|7131.9|7129.1|7132.1|7129.3|7131.3|7128.5|17
1623051610000|2021-06-07 07:40:10|7131.6|7128.8|7129.9|7127.1|7131.6|7128.8|7129.9|7127.1|1
1623051620000|2021-06-07 07:40:20|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|1
1623051630000|2021-06-07 07:40:30|7129.6|7126.8|7129.9|7127.1|7129.9|7127.1|7129.6|7126.8|0
1623051640000|2021-06-07 07:40:40|7129.6|7126.8|7128.4|7125.6|7129.6|7126.8|7128.4|7125.6|12
1623051650000|2021-06-07 07:40:50|7128.6|7125.8|7130.8|7128|7130.8|7128|7128.6|7125.8|22
1623051660000|2021-06-07 07:41:00|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7130.3|7127.5|4
1623051670000|2021-06-07 07:41:10|||||||||1
1623051680000|2021-06-07 07:41:20|7131.4|7128.6|7132.3|7129.5|7132.3|7129.5|7131.4|7128.6|2
1623051690000|2021-06-07 07:41:30|7131.8|7129|7130.4|7127.6|7131.8|7129|7129.9|7127.1|50
1623051700000|2021-06-07 07:41:40|7130.1|7127.3|7127.9|7125.1|7130.1|7127.3|7127.9|7125.1|26
1623051710000|2021-06-07 07:41:50|7128.3|7125.5|7127.6|7124.8|7128.3|7125.5|7127|7124.2|39
1623051720000|2021-06-07 07:42:00|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.6|7124.8|2
1623051730000|2021-06-07 07:42:10|7127.6|7124.8|7128.3|7125.5|7128.3|7125.5|7127.6|7124.8|7
1623051740000|2021-06-07 07:42:20|7128.9|7126.1|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|56
1623051750000|2021-06-07 07:42:30|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|50
1623051760000|2021-06-07 07:42:40|7131.7|7127.7|7131.6|7128.8|7131.9|7129.1|7130.3|7127.5|78
1623051770000|2021-06-07 07:42:50|7134.3|7131.5|7136.9|7134.1|7137.3|7134.5|7133.6|7130.8|62
1623051780000|2021-06-07 07:43:00|7136.6|7133.8|7136.9|7134.1|7137.4|7134.6|7136.6|7133.8|100
1623051790000|2021-06-07 07:43:10|7137.3|7134.5|7135.8|7133|7137.9|7135.1|7134.6|7131.8|215
1623051800000|2021-06-07 07:43:20|7135.3|7132.5|7135.9|7133.1|7136.3|7133.5|7135.3|7132.5|74
1623051810000|2021-06-07 07:43:30|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7135.9|7133.1|10
1623051820000|2021-06-07 07:43:40|7135.4|7132.6|7135.9|7133.1|7135.9|7133.1|7135.4|7132.6|4
1623051830000|2021-06-07 07:43:50|7135.3|7132.5|7136.4|7133.6|7136.4|7133.6|7134.9|7132.1|8
1623051840000|2021-06-07 07:44:00|7135.9|7133.1|7136.9|7134.1|7137.3|7134.5|7135.6|7132.8|8
1623051850000|2021-06-07 07:44:10|7136.6|7133.8|7136.9|7134.1|7137.3|7134.5|7136.3|7133.5|6
1623051860000|2021-06-07 07:44:20|7137.3|7134.5|7135.8|7133|7137.3|7134.5|7135.8|7133|6
1623051870000|2021-06-07 07:44:30|7135.3|7132.5|7135.9|7133.1|7136.3|7133.5|7135.3|7132.5|21
1623051880000|2021-06-07 07:44:40|7136.3|7133.5|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|15
1623051890000|2021-06-07 07:44:50|7136.9|7134.1|7136.9|7134.1|7137.3|7134.5|7136.9|7134.1|2
1623051900000|2021-06-07 07:45:00|7136.8|7134|7134.8|7132|7136.8|7134|7132.6|7129.8|39
1623051910000|2021-06-07 07:45:10|7134.9|7132.1|7135.3|7132.5|7135.3|7132.5|7134.9|7132.1|1
1623051920000|2021-06-07 07:45:20|7135.4|7132.6|7135.9|7133.1|7136.3|7133.5|7135.4|7132.6|2
1623051930000|2021-06-07 07:45:30|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|0
1623051940000|2021-06-07 07:45:40|7135.9|7133.1|7136.4|7133.6|7136.4|7133.6|7135.9|7133.1|25
1623051950000|2021-06-07 07:45:50|7136.3|7133.5|7136.8|7134|7137.3|7134.5|7136.3|7133.5|54
1623051960000|2021-06-07 07:46:00|7136.9|7134.1|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|12
1623051970000|2021-06-07 07:46:10|7136.9|7134.1|7136.6|7133.8|7136.9|7134.1|7136.6|7133.8|4
1623051990000|2021-06-07 07:46:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623052000000|2021-06-07 07:46:40|7136.9|7134.1|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|9
1623052010000|2021-06-07 07:46:50|7136.4|7133.6|7136.9|7134.1|7137.3|7134.5|7136.4|7133.6|13
1623052020000|2021-06-07 07:47:00|7136.8|7134|7137.1|7134.3|7137.4|7134.6|7136.8|7134|4
1623052030000|2021-06-07 07:47:10|7136.3|7133.5|7135.4|7132.6|7136.3|7133.5|7135.4|7132.6|9
1623052040000|2021-06-07 07:47:20|7135.6|7132.8|7136.3|7133.5|7136.3|7133.5|7135.6|7132.8|2
1623052050000|2021-06-07 07:47:30|7136.4|7133.6|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|25
1623052060000|2021-06-07 07:47:40|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|0
1623052070000|2021-06-07 07:47:50|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|2
1623052080000|2021-06-07 07:48:00|7136.8|7134|7139.3|7136.5|7139.3|7136.5|7136.8|7134|13
1623052090000|2021-06-07 07:48:10|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1623052100000|2021-06-07 07:48:20|7139.3|7136.5|7138.9|7136.1|7139.3|7136.5|7138.9|7136.1|3
1623052110000|2021-06-07 07:48:30|7138.6|7135.8|7138.6|7135.8|7138.9|7136.1|7138.6|7135.8|0
1623052120000|2021-06-07 07:48:40|7138.3|7135.5|7137.6|7134.8|7138.3|7135.5|7137.6|7134.8|3
1623052130000|2021-06-07 07:48:50|7136.8|7134|7135.9|7133.1|7136.8|7134|7135.6|7132.8|10
1623052140000|2021-06-07 07:49:00|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.1|7133.3|2
1623052150000|2021-06-07 07:49:10|7135.9|7133.1|7136.9|7134.1|7136.9|7134.1|7135.9|7133.1|3
1623052160000|2021-06-07 07:49:20|7136.6|7133.8|7136.9|7134.1|7136.9|7134.1|7136.1|7133.3|0
1623052170000|2021-06-07 07:49:30|7136.6|7133.8|7136.9|7134.1|7136.9|7134.1|7136.1|7133.3|0
1623052180000|2021-06-07 07:49:40|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.6|7133.8|1
1623052190000|2021-06-07 07:49:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|11
1623052200000|2021-06-07 07:50:00|7137.6|7134.8|7138.9|7136.1|7139.3|7136.5|7137.6|7134.8|9
1623052210000|2021-06-07 07:50:10|7139.3|7136.5|7139.4|7136.6|7139.4|7136.6|7139.3|7136.5|0
1623052220000|2021-06-07 07:50:20|7139.6|7136.8|7139.9|7137.1|7140.3|7137.5|7139.6|7136.8|19
1623052230000|2021-06-07 07:50:30|7139.6|7136.8|7137.1|7134.3|7139.6|7136.8|7137.1|7134.3|30
1623052240000|2021-06-07 07:50:40|7136.4|7133.6|7136.1|7133.3|7136.4|7133.6|7135.6|7132.8|23
1623052250000|2021-06-07 07:50:50|7135.6|7132.8|7136.4|7133.6|7136.4|7133.6|7135.6|7132.8|5
1623052260000|2021-06-07 07:51:00|7136.3|7133.5|7136.9|7134.1|7136.9|7134.1|7135.9|7133.1|7
1623052270000|2021-06-07 07:51:10|7136.6|7133.8|7136.4|7133.6|7136.6|7133.8|7136.4|7133.6|4
1623052290000|2021-06-07 07:51:30|7136.1|7133.3|7135|7132.2|7136.4|7133.6|7135|7132.2|6
1623052300000|2021-06-07 07:51:40|7134.6|7131.8|7135.9|7133.1|7135.9|7133.1|7134.6|7131.8|7
1623052310000|2021-06-07 07:51:50|7136.3|7133.5|7136.4|7133.6|7136.4|7133.6|7136.1|7133.3|2
1623052320000|2021-06-07 07:52:00|7135.6|7132.8|7132.8|7130|7135.6|7132.8|7132.8|7130|21
1623052330000|2021-06-07 07:52:10|7132.6|7129.8|7131.3|7128.5|7132.6|7129.8|7130.1|7127.3|49
1623052340000|2021-06-07 07:52:20|7131.6|7128.8|7132.8|7130|7132.8|7130|7131.6|7128.8|3
1623052350000|2021-06-07 07:52:30|7134.4|7131.6|7134.6|7131.8|7134.6|7131.8|7134.4|7131.6|59
1623052360000|2021-06-07 07:52:40|7135.1|7132.3|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|1
1623052370000|2021-06-07 07:52:50|7135.1|7132.3|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|2
1623052380000|2021-06-07 07:53:00|7134.9|7132.1|7134.6|7131.8|7134.9|7132.1|7134.6|7131.8|4
1623052390000|2021-06-07 07:53:10|7134.8|7132|7135.6|7132.8|7135.6|7132.8|7134.8|7132|2
1623052400000|2021-06-07 07:53:20|7135.8|7133|7136.6|7133.8|7136.6|7133.8|7135.8|7133|13
1623052410000|2021-06-07 07:53:30|7136.8|7134|7137.8|7135|7137.8|7135|7136.8|7134|5
1623052420000|2021-06-07 07:53:40|7138.4|7135.6|7137.8|7135|7138.6|7135.8|7137.8|7135|18
1623052430000|2021-06-07 07:53:50|7138.1|7135.3|7136.9|7134.1|7138.1|7135.3|7136.9|7134.1|10
1623052440000|2021-06-07 07:54:00|7136.6|7133.8|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|4
1623052450000|2021-06-07 07:54:10|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7135.6|7132.8|6
1623052460000|2021-06-07 07:54:20|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.8|7133|5
1623052470000|2021-06-07 07:54:30|7135.6|7132.8|7135.8|7133|7136.3|7133.5|7135.6|7132.8|1
1623052480000|2021-06-07 07:54:40|7135.6|7132.8|7136.3|7133.5|7137.6|7134.8|7135.6|7132.8|90
1623052490000|2021-06-07 07:54:50|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.3|7133.5|0
1623052500000|2021-06-07 07:55:00|7136.1|7133.3|7134.9|7132.1|7136.1|7133.3|7134.8|7132|10
1623052510000|2021-06-07 07:55:10|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623052520000|2021-06-07 07:55:20|7135.8|7133|7135.9|7133.1|7136.3|7133.5|7135.6|7132.8|8
1623052530000|2021-06-07 07:55:30|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.8|7133|0
1623052540000|2021-06-07 07:55:40|7135.9|7133.1|7136.6|7133.8|7136.6|7133.8|7135.9|7133.1|5
1623052560000|2021-06-07 07:56:00|7136.4|7133.6|7134.8|7132|7136.4|7133.6|7134.8|7132|6
1623052570000|2021-06-07 07:56:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1623052580000|2021-06-07 07:56:20|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|5
1623052590000|2021-06-07 07:56:30|||||||||2
1623052600000|2021-06-07 07:56:40|7134.9|7132.1|7135.8|7133|7136.6|7133.8|7134.9|7132.1|10
1623052610000|2021-06-07 07:56:50|7136.1|7133.3|7135.8|7133|7136.1|7133.3|7135.8|7133|4
1623052620000|2021-06-07 07:57:00|7135.4|7132.6|7134.8|7132|7135.4|7132.6|7134.8|7132|4
1623052640000|2021-06-07 07:57:20|7134.6|7131.8|7132.8|7130|7134.6|7131.8|7132.8|7130|14
1623052650000|2021-06-07 07:57:30|7132.6|7129.8|7134.4|7131.6|7134.4|7131.6|7132.1|7129.3|20
1623052660000|2021-06-07 07:57:40|7134.6|7131.8|7133.8|7131|7134.6|7131.8|7133.8|7131|25
1623052670000|2021-06-07 07:57:50|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|0
1623052680000|2021-06-07 07:58:00|7133.6|7130.8|7133.9|7131.1|7133.9|7131.1|7133.6|7130.8|6
1623052690000|2021-06-07 07:58:10|7134.6|7131.8|7133.8|7131|7134.6|7131.8|7133.8|7131|4
1623052700000|2021-06-07 07:58:20|||||||||1
1623052710000|2021-06-07 07:58:30|7133.6|7130.8|7134.6|7131.8|7134.6|7131.8|7133.6|7130.8|33
1623052720000|2021-06-07 07:58:40|7133.8|7131|7132.3|7129.5|7133.8|7131|7131.8|7129|11
1623052730000|2021-06-07 07:58:50|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|7
1623052740000|2021-06-07 07:59:00|7131.6|7128.8|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|53
1623052750000|2021-06-07 07:59:10|7132.3|7129.5|7134.8|7132|7135.1|7132.3|7132.3|7129.5|94
1623052760000|2021-06-07 07:59:20|7134.6|7131.8|7133.8|7131|7134.6|7131.8|7133.8|7131|9
1623052770000|2021-06-07 07:59:30|||||||||8
1623052780000|2021-06-07 07:59:40|||||||||28
1623052790000|2021-06-07 07:59:50|7135.6|7132.8|7134.6|7131.8|7135.6|7132.8|7134.6|7131.8|37
1623052800000|2021-06-07 08:00:00|7135.4|7132.6|7133.8|7131|7136.6|7133.8|7133.8|7131|31
1623052810000|2021-06-07 08:00:10|7133.9|7131.1|7131.8|7129|7134.3|7131.5|7131.8|7129|18
1623052820000|2021-06-07 08:00:20|7131.6|7128.8|7130.8|7128|7131.6|7128.8|7129.8|7127|20
1623052830000|2021-06-07 08:00:30|7131.1|7128.3|7132.3|7129.5|7132.3|7129.5|7131.1|7128.3|1
1623052840000|2021-06-07 08:00:40|7132.6|7129.8|7131.3|7128.5|7132.6|7129.8|7131.3|7128.5|13
1623052850000|2021-06-07 08:00:50|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.3|7128.5|8
1623052860000|2021-06-07 08:01:00|7131.8|7129|7132.6|7129.8|7132.6|7129.8|7131.8|7129|2
1623052870000|2021-06-07 08:01:10|7132.3|7129.5|7130.8|7128|7132.3|7129.5|7130.8|7128|13
1623052890000|2021-06-07 08:01:30|7131.1|7128.3|7131.1|7128.3|7131.8|7129|7131.1|7128.3|5
1623052900000|2021-06-07 08:01:40|7131.6|7128.8|7131.8|7129|7132.1|7129.3|7131.3|7128.5|1
1623052910000|2021-06-07 08:01:50|7132.1|7129.3|7131.4|7128.6|7132.6|7129.8|7131.4|7128.6|6
1623052920000|2021-06-07 08:02:00|7131.1|7128.3|7128.3|7125.5|7131.1|7128.3|7128.3|7125.5|12
1623052930000|2021-06-07 08:02:10|7128.6|7125.8|7128.8|7126|7129.3|7126.5|7128.6|7125.8|121
1623052940000|2021-06-07 08:02:20|7129.1|7126.3|7130.3|7127.5|7130.6|7127.8|7128.6|7125.8|28
1623052950000|2021-06-07 08:02:30|7129.8|7127|7130.6|7127.8|7130.6|7127.8|7129.8|7127|3
1623052960000|2021-06-07 08:02:40|7130.8|7128|7130.6|7127.8|7130.8|7128|7130.6|7127.8|38
1623052980000|2021-06-07 08:03:00|7130.4|7127.6|7130.9|7128.1|7131.4|7128.6|7130.1|7127.3|7
1623052990000|2021-06-07 08:03:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.1|7128.3|7
1623053000000|2021-06-07 08:03:20|7131.1|7128.3|7131.1|7128.3|7131.4|7128.6|7130.8|7128|4
1623053010000|2021-06-07 08:03:30|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|1
1623053020000|2021-06-07 08:03:40|7131.4|7128.6|7133.8|7131|7134.4|7131.6|7131.4|7128.6|32
1623053030000|2021-06-07 08:03:50|7133.6|7130.8|7132.9|7130.1|7133.6|7130.8|7132.6|7129.8|7
1623053040000|2021-06-07 08:04:00|7132.6|7129.8|7131.6|7128.8|7132.9|7130.1|7131.6|7128.8|1
1623053050000|2021-06-07 08:04:10|7131.3|7128.5|7130.6|7127.8|7131.4|7128.6|7130.6|7127.8|3
1623053060000|2021-06-07 08:04:20|7130.9|7128.1|7130.3|7127.5|7131.6|7128.8|7128.9|7126.1|46
1623053070000|2021-06-07 08:04:30|7130.6|7127.8|7130.9|7128.1|7130.9|7128.1|7130.6|7127.8|0
1623053080000|2021-06-07 08:04:40|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1623053090000|2021-06-07 08:04:50|7131.6|7128.8|7130.6|7127.8|7131.9|7129.1|7129.6|7126.8|9
1623053100000|2021-06-07 08:05:00|7130.1|7127.3|7129.9|7127.1|7130.1|7127.3|7128.6|7125.8|93
1623053110000|2021-06-07 08:05:10|7129.6|7126.8|7128.4|7125.6|7130.4|7127.6|7128.1|7125.3|12
1623053120000|2021-06-07 08:05:20|7128.1|7125.3|7128.6|7125.8|7128.8|7126|7127.4|7124.6|22
1623053130000|2021-06-07 08:05:30|7128.9|7126.1|7130.3|7127.5|7130.3|7127.5|7128.9|7126.1|4
1623053140000|2021-06-07 08:05:40|7129.9|7127.1|7129.1|7126.3|7129.9|7127.1|7129.1|7126.3|4
1623053150000|2021-06-07 08:05:50|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.1|7125.3|18
1623053160000|2021-06-07 08:06:00|7128.6|7125.8|7127.6|7124.8|7128.6|7125.8|7127.6|7124.8|0
1623053170000|2021-06-07 08:06:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.1|7124.3|2
1623053180000|2021-06-07 08:06:20|7126.9|7124.1|7128.4|7125.6|7128.4|7125.6|7126.9|7124.1|5
1623053190000|2021-06-07 08:06:30|7128.7|7125.9|7129.4|7126.6|7129.4|7126.6|7127.9|7125.1|4
1623053200000|2021-06-07 08:06:40|7129.6|7126.8|7129.9|7127.1|7129.9|7127.1|7129.1|7126.3|6
1623053210000|2021-06-07 08:06:50|7130.4|7127.6|7130.6|7127.8|7130.6|7127.8|7130.4|7127.6|1
1623053220000|2021-06-07 08:07:00|7130.9|7128.1|7130.6|7127.8|7131.6|7128.8|7130.6|7127.8|5
1623053230000|2021-06-07 08:07:10|7130.9|7128.1|7138.2|7135.4|7138.2|7135.4|7130.6|7127.8|1002
1623053240000|2021-06-07 08:07:20|7137.9|7135.1|7139.2|7136.4|7139.2|7136.4|7136.4|7133.6|29
1623053250000|2021-06-07 08:07:30|7139.7|7136.9|7139.7|7136.9|7140.1|7137.3|7139.4|7136.6|52
1623053260000|2021-06-07 08:07:40|7139.4|7136.6|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|14
1623053270000|2021-06-07 08:07:50|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|12
1623053280000|2021-06-07 08:08:00|7139.9|7137.1|7139.7|7136.9|7140.7|7137.9|7139.4|7136.6|18
1623053290000|2021-06-07 08:08:10|7140.1|7137.3|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|5
1623053300000|2021-06-07 08:08:20|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7138.2|7135.4|28
1623053310000|2021-06-07 08:08:30|7139.7|7136.9|7141.7|7138.9|7142.7|7139.9|7139.7|7136.9|68
1623053320000|2021-06-07 08:08:40|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|6
1623053330000|2021-06-07 08:08:50|7141.4|7138.6|7141.7|7138.9|7141.7|7138.9|7141.4|7138.6|0
1623053340000|2021-06-07 08:09:00|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7141.7|7138.9|11
1623053350000|2021-06-07 08:09:10|7142.7|7139.9|7144.6|7141.8|7145.7|7142.9|7142.7|7139.9|26
1623053360000|2021-06-07 08:09:20|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|31
1623053370000|2021-06-07 08:09:30|7145.9|7143.1|7145.2|7142.4|7146.2|7143.4|7144.9|7142.1|66
1623053380000|2021-06-07 08:09:40|||||||||4
1623053390000|2021-06-07 08:09:50|7145.4|7142.6|7147.2|7144.4|7147.7|7144.9|7145.4|7142.6|51
1623053400000|2021-06-07 08:10:00|7147.1|7144.3|7146.2|7143.4|7147.1|7144.3|7146.2|7143.4|4
1623053410000|2021-06-07 08:10:10|7146.1|7143.3|7145.2|7142.4|7146.1|7143.3|7145.2|7142.4|2
1623053420000|2021-06-07 08:10:20|7145.4|7142.6|7144.2|7141.4|7145.4|7142.6|7143.2|7140.4|71
1623053430000|2021-06-07 08:10:30|7144.6|7141.8|7141.1|7138.3|7145.1|7142.3|7139.7|7136.9|117
1623053440000|2021-06-07 08:10:40|7140.9|7138.1|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|2
1623053450000|2021-06-07 08:10:50|7141.4|7138.6|7140.2|7137.4|7141.4|7138.6|7140.2|7137.4|10
1623053460000|2021-06-07 08:11:00|7140.1|7137.3|7137.4|7134.6|7140.1|7137.3|7137.4|7134.6|35
1623053470000|2021-06-07 08:11:10|7136.7|7133.9|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|12
1623053480000|2021-06-07 08:11:20|7137.1|7134.3|7138.1|7135.3|7138.1|7135.3|7136.4|7133.6|13
1623053490000|2021-06-07 08:11:30|7138.2|7135.4|7138.4|7135.6|7138.4|7135.6|7136.7|7133.9|9
1623053500000|2021-06-07 08:11:40|7138.2|7135.4|7138.2|7135.4|7138.6|7135.8|7138.2|7135.4|4
1623053510000|2021-06-07 08:11:50|7138.1|7135.3|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|2
1623053520000|2021-06-07 08:12:00|7137.9|7135.1|7138.2|7135.4|7138.2|7135.4|7137.9|7135.1|2
1623053530000|2021-06-07 08:12:10|7138.4|7135.6|7139.2|7136.4|7139.2|7136.4|7138.4|7135.6|24
1623053540000|2021-06-07 08:12:20|7139.4|7136.6|7139.2|7136.4|7139.4|7136.6|7139.2|7136.4|4
1623053550000|2021-06-07 08:12:30|7138.6|7135.8|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|2
1623053560000|2021-06-07 08:12:40|7137.4|7134.6|7138.2|7135.4|7138.2|7135.4|7137.4|7134.6|7
1623053570000|2021-06-07 08:12:50|7138.4|7135.6|7138.9|7136.1|7139.2|7136.4|7138.4|7135.6|2
1623053580000|2021-06-07 08:13:00|7140.2|7137.4|7139.9|7137.1|7142.2|7139.4|7139.2|7136.4|113
1623053590000|2021-06-07 08:13:10|7139.4|7136.6|7140.7|7137.9|7140.7|7137.9|7139.4|7136.6|14
1623053600000|2021-06-07 08:13:20|7140.6|7137.8|7141.9|7139.1|7142.1|7139.3|7140.4|7137.6|6
1623053610000|2021-06-07 08:13:30|7141.4|7138.6|7141.7|7138.9|7142.2|7139.4|7141.4|7138.6|18
1623053620000|2021-06-07 08:13:40|7141.4|7138.6|7141.4|7138.6|7141.9|7139.1|7141.4|7138.6|1
1623053630000|2021-06-07 08:13:50|7141.2|7138.4|7141.4|7138.6|7142.2|7139.4|7140.4|7137.6|35
1623053640000|2021-06-07 08:14:00|7141.7|7138.9|7141.4|7138.6|7142.2|7139.4|7141.4|7138.6|5
1623053650000|2021-06-07 08:14:10|7141.9|7139.1|7141.2|7138.4|7141.9|7139.1|7141.2|7138.4|8
1623053660000|2021-06-07 08:14:20|7142.2|7139.4|7142.9|7140.1|7142.9|7140.1|7141.9|7139.1|56
1623053670000|2021-06-07 08:14:30|7143.2|7140.4|7143.4|7140.6|7143.4|7140.6|7142.7|7139.9|167
1623053680000|2021-06-07 08:14:40|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7141.9|7139.1|170
1623053690000|2021-06-07 08:14:50|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|35
1623053700000|2021-06-07 08:15:00|7141.2|7138.4|7143.4|7140.6|7143.4|7140.6|7140.4|7137.6|92
1623053710000|2021-06-07 08:15:10|7143.1|7140.3|7145.2|7142.4|7146.1|7143.3|7143.1|7140.3|634
1623053720000|2021-06-07 08:15:20|7145.4|7142.6|7147.9|7145.1|7148.7|7145.9|7145.4|7142.6|136
1623053730000|2021-06-07 08:15:30|7147.7|7144.9|7148.6|7145.8|7149.1|7146.3|7147.4|7144.6|47
1623053740000|2021-06-07 08:15:40|7148.1|7145.3|7147.2|7144.4|7148.1|7145.3|7147.2|7144.4|48
1623053750000|2021-06-07 08:15:50|7147.4|7144.6|7148.9|7146.1|7148.9|7146.1|7147.4|7144.6|63
1623053760000|2021-06-07 08:16:00|7149.1|7146.3|7151.2|7148.4|7153.1|7150.3|7149.1|7146.3|160
1623053770000|2021-06-07 08:16:10|7151.6|7148.8|7152.6|7149.8|7153.1|7150.3|7151.6|7148.8|126
1623053780000|2021-06-07 08:16:20|7153.2|7150.4|7149.6|7146.8|7153.2|7150.4|7148.7|7145.9|30
1623053790000|2021-06-07 08:16:30|7149.7|7146.9|7149.4|7146.6|7150.2|7147.4|7149.4|7146.6|7
1623053800000|2021-06-07 08:16:40|7148.9|7146.1|7147.9|7145.1|7148.9|7146.1|7147.9|7145.1|8
1623053810000|2021-06-07 08:16:50|7148.2|7145.4|7147.6|7144.8|7148.2|7145.4|7147.2|7144.4|2
1623053820000|2021-06-07 08:17:00|7147.2|7144.4|7145.2|7142.4|7147.2|7144.4|7144.2|7141.4|60
1623053830000|2021-06-07 08:17:10|7145.1|7142.3|7145.2|7142.4|7145.9|7143.1|7144.2|7141.4|306
1623053840000|2021-06-07 08:17:20|7145.9|7143.1|7148.1|7145.3|7148.1|7145.3|7145.6|7142.8|91
1623053850000|2021-06-07 08:17:30|7148.2|7145.4|7148.1|7145.3|7148.2|7145.4|7146.2|7143.4|35
1623053860000|2021-06-07 08:17:40|7148.2|7145.4|7147.7|7144.9|7148.6|7145.8|7147.2|7144.4|46
1623053870000|2021-06-07 08:17:50|7147.4|7144.6|7147.2|7144.4|7147.4|7144.6|7147.2|7144.4|0
1623053880000|2021-06-07 08:18:00|7146.6|7143.8|7144.2|7141.4|7146.6|7143.8|7144.2|7141.4|17
1623053890000|2021-06-07 08:18:10|7145.2|7142.4|7145.1|7142.3|7145.2|7142.4|7144.7|7141.9|26
1623053900000|2021-06-07 08:18:20|7144.7|7141.9|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|8
1623053910000|2021-06-07 08:18:30|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|3
1623053920000|2021-06-07 08:18:40|7145.2|7142.4|7145.1|7142.3|7145.2|7142.4|7145.1|7142.3|1
1623053930000|2021-06-07 08:18:50|7144.7|7141.9|7144.6|7141.8|7145.2|7142.4|7144.6|7141.8|2
1623053940000|2021-06-07 08:19:00|7144.4|7141.6|7144.6|7141.8|7145.2|7142.4|7144.2|7141.4|2
1623053950000|2021-06-07 08:19:10|7143.7|7140.9|7144.2|7141.4|7144.2|7141.4|7142.4|7139.6|27
1623053960000|2021-06-07 08:19:20|7143.2|7140.4|7144.1|7141.3|7144.1|7141.3|7143.2|7140.4|2
1623053970000|2021-06-07 08:19:30|7144.2|7141.4|7143.2|7140.4|7144.2|7141.4|7142.2|7139.4|12
1623053980000|2021-06-07 08:19:40|7143.1|7140.3|7144.2|7141.4|7144.2|7141.4|7142.2|7139.4|27
1623053990000|2021-06-07 08:19:50|7144.1|7141.3|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|11
1623054000000|2021-06-07 08:20:00|7145.1|7142.3|7144.9|7142.1|7146.2|7143.4|7144.9|7142.1|32
1623054010000|2021-06-07 08:20:10|7145.2|7142.4|7144.2|7141.4|7147.1|7144.3|7143.2|7140.4|61
1623054020000|2021-06-07 08:20:20|7144.1|7141.3|7145.2|7142.4|7145.2|7142.4|7144.1|7141.3|7
1623054030000|2021-06-07 08:20:30|7145.6|7142.8|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|11
1623054040000|2021-06-07 08:20:40|7145.6|7142.8|7144.7|7141.9|7145.7|7142.9|7144.6|7141.8|23
1623054050000|2021-06-07 08:20:50|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|14
1623054060000|2021-06-07 08:21:00|7145.1|7142.3|7143.9|7141.1|7145.1|7142.3|7143.9|7141.1|15
1623054070000|2021-06-07 08:21:10|7143.7|7140.9|7143.1|7140.3|7143.7|7140.9|7142.7|7139.9|34
1623054080000|2021-06-07 08:21:20|7143.2|7140.4|7141.8|7139|7144.1|7141.3|7141.8|7139|55
1623054090000|2021-06-07 08:21:30|7141.2|7138.4|7142.2|7139.4|7142.7|7139.9|7141.2|7138.4|15
1623054100000|2021-06-07 08:21:40|7142.6|7139.8|7142.7|7139.9|7142.7|7139.9|7142.6|7139.8|2
1623054110000|2021-06-07 08:21:50|7142.2|7139.4|7143.1|7140.3|7143.1|7140.3|7142.2|7139.4|8
1623054120000|2021-06-07 08:22:00|7143.2|7140.4|7143.2|7140.4|7143.6|7140.8|7142.2|7139.4|17
1623054130000|2021-06-07 08:22:10|7142.9|7140.1|7142.2|7139.4|7143.2|7140.4|7142.2|7139.4|1
1623054140000|2021-06-07 08:22:20|7142.1|7139.3|7141.2|7138.4|7142.1|7139.3|7141.2|7138.4|3
1623054150000|2021-06-07 08:22:30|7141.6|7138.8|7142.7|7139.9|7143.9|7141.1|7141.6|7138.8|17
1623054160000|2021-06-07 08:22:40|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|4
1623054170000|2021-06-07 08:22:50|7143.2|7140.4|7145.2|7142.4|7145.2|7142.4|7143.2|7140.4|27
1623054180000|2021-06-07 08:23:00|7145.1|7142.3|7143.9|7141.1|7145.1|7142.3|7143.9|7141.1|7
1623054190000|2021-06-07 08:23:10|7143.7|7140.9|7144.1|7141.3|7144.1|7141.3|7143.7|7140.9|0
1623054200000|2021-06-07 08:23:20|7143.7|7140.9|7142.6|7139.8|7143.7|7140.9|7142.6|7139.8|5
1623054210000|2021-06-07 08:23:30|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7141.6|7138.8|31
1623054220000|2021-06-07 08:23:40|7142.9|7140.1|7143.2|7140.4|7143.2|7140.4|7142.9|7140.1|6
1623054230000|2021-06-07 08:23:50|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|3
1623054240000|2021-06-07 08:24:00|7142.4|7139.6|7142.1|7139.3|7142.6|7139.8|7141.4|7138.6|6
1623054250000|2021-06-07 08:24:10|7142.4|7139.6|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|4
1623054270000|2021-06-07 08:24:30|7142.4|7139.6|7146.1|7143.3|7146.7|7143.9|7142.2|7139.4|222
1623054280000|2021-06-07 08:24:40|7146.2|7143.4|7146.2|7143.4|7146.4|7143.6|7146.2|7143.4|23
1623054290000|2021-06-07 08:24:50|7146.1|7143.3|7149.2|7146.4|7149.2|7146.4|7145.9|7143.1|90
1623054300000|2021-06-07 08:25:00|7147.8|7145|7147.7|7144.9|7148.4|7145.6|7147.2|7144.4|131
1623054310000|2021-06-07 08:25:10|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7146.9|7144.1|23
1623054320000|2021-06-07 08:25:20|7147.6|7144.8|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|63
1623054330000|2021-06-07 08:25:30|7147.7|7144.9|7152.1|7149.3|7152.1|7149.3|7147.2|7144.4|149
1623054340000|2021-06-07 08:25:40|7151.7|7148.9|7150.2|7147.4|7151.7|7148.9|7150.2|7147.4|42
1623054350000|2021-06-07 08:25:50|7150.1|7147.3|7148.2|7145.4|7150.1|7147.3|7148.2|7145.4|8
1623054360000|2021-06-07 08:26:00|7147.9|7145.1|7146.2|7143.4|7147.9|7145.1|7146.2|7143.4|55
1623054370000|2021-06-07 08:26:10|7145.7|7142.9|7147.2|7144.4|7147.2|7144.4|7145.2|7142.4|20
1623054380000|2021-06-07 08:26:20|7148.1|7145.3|7148.7|7145.9|7149.2|7146.4|7148.1|7145.3|27
1623054390000|2021-06-07 08:26:30|7148.9|7146.1|7146.7|7143.9|7149.2|7146.4|7146.4|7143.6|56
1623054400000|2021-06-07 08:26:40|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|5
1623054410000|2021-06-07 08:26:50|7145.7|7142.9|7145.6|7142.8|7146.2|7143.4|7145.6|7142.8|9
1623054420000|2021-06-07 08:27:00|7145.2|7142.4|7144.9|7142.1|7145.2|7142.4|7142.2|7139.4|238
1623054430000|2021-06-07 08:27:10|7144.7|7141.9|7144.2|7141.4|7145.1|7142.3|7144.2|7141.4|105
1623054440000|2021-06-07 08:27:20|7144.1|7141.3|7144.2|7141.4|7144.2|7141.4|7143.1|7140.3|30
1623054450000|2021-06-07 08:27:30|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.2|7140.4|12
1623054460000|2021-06-07 08:27:40|7143.2|7140.4|7142.2|7139.4|7143.6|7140.8|7142.1|7139.3|97
1623054470000|2021-06-07 08:27:50|7142.1|7139.3|7144.6|7141.8|7144.7|7141.9|7142.1|7139.3|53
1623054480000|2021-06-07 08:28:00|7144.7|7141.9|7145.2|7142.4|7145.4|7142.6|7143.7|7140.9|74
1623054490000|2021-06-07 08:28:10|7144.9|7142.1|7143.7|7140.9|7144.9|7142.1|7143.2|7140.4|26
1623054500000|2021-06-07 08:28:20|7143.4|7140.6|7143.7|7140.9|7144.1|7141.3|7142.9|7140.1|55
1623054510000|2021-06-07 08:28:30|7143.4|7140.6|7145.1|7142.3|7145.1|7142.3|7143.2|7140.4|49
1623054520000|2021-06-07 08:28:40|7145.2|7142.4|7144.9|7142.1|7145.2|7142.4|7143.2|7140.4|60
1623054530000|2021-06-07 08:28:50|7145.2|7142.4|7145.2|7142.4|7145.6|7142.8|7144.2|7141.4|70
1623054540000|2021-06-07 08:29:00|7144.9|7142.1|7143.1|7140.3|7144.9|7142.1|7142.1|7139.3|543
1623054550000|2021-06-07 08:29:10|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7141.2|7138.4|144
1623054560000|2021-06-07 08:29:20|7143.2|7140.4|7141.4|7138.6|7143.4|7140.6|7141.4|7138.6|380
1623054570000|2021-06-07 08:29:30|7142.1|7139.3|7142.2|7139.4|7143.1|7140.3|7141.4|7138.6|441
1623054580000|2021-06-07 08:29:40|7142.1|7139.3|7142.2|7139.4|7143.2|7140.4|7142.1|7139.3|512
1623054590000|2021-06-07 08:29:50|7142.1|7139.3|7136.4|7133.6|7142.2|7139.4|7136.2|7133.4|1268
1623054600000|2021-06-07 08:30:00|7138.1|7135.3|7137.9|7135.1|7140.6|7137.8|7136.7|7133.9|402
1623054610000|2021-06-07 08:30:10|7138.4|7135.6|7140.9|7138.1|7140.9|7138.1|7137.6|7134.8|283
1623054620000|2021-06-07 08:30:20|7141.4|7138.6|7144.6|7141.8|7144.6|7141.8|7140.6|7137.8|253
1623054630000|2021-06-07 08:30:30|7144.4|7141.6|7139.4|7136.6|7144.4|7141.6|7139.4|7136.6|567
1623054640000|2021-06-07 08:30:40|7138.6|7135.8|7138.4|7135.6|7139.4|7136.6|7137.6|7134.8|178
1623054650000|2021-06-07 08:30:50|7138.6|7135.8|7138.9|7136.1|7138.9|7136.1|7137.7|7134.9|34
1623054660000|2021-06-07 08:31:00|7138.6|7135.8|7139.7|7136.9|7140.4|7137.6|7138.6|7135.8|79
1623054670000|2021-06-07 08:31:10|7139.4|7136.6|7135.6|7132.8|7139.4|7136.6|7135.6|7132.8|191
1623054680000|2021-06-07 08:31:20|7135.2|7132.4|7135.4|7132.6|7135.6|7132.8|7135.1|7132.3|80
1623054690000|2021-06-07 08:31:30|7135.1|7132.3|7136.4|7133.6|7136.4|7133.6|7135.1|7132.3|27
1623054700000|2021-06-07 08:31:40|7135.7|7132.9|7134.6|7131.8|7135.7|7132.9|7134.6|7131.8|90
1623054710000|2021-06-07 08:31:50|7135.4|7132.6|7134.4|7131.6|7135.4|7132.6|7134.4|7131.6|38
1623054720000|2021-06-07 08:32:00|7133.7|7130.9|7133.1|7130.3|7133.7|7130.9|7132.4|7129.6|87
1623054730000|2021-06-07 08:32:10|7132.7|7129.9|7132.1|7129.3|7132.7|7129.9|7130.6|7127.8|129
1623054740000|2021-06-07 08:32:20|7131.7|7128.9|7132.4|7129.6|7132.4|7129.6|7130.9|7128.1|48
1623054750000|2021-06-07 08:32:30|7132.6|7129.8|7132.4|7129.6|7132.6|7129.8|7131.6|7128.8|55
1623054760000|2021-06-07 08:32:40|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|18
1623054770000|2021-06-07 08:32:50|||||||||1
1623054780000|2021-06-07 08:33:00|7131.9|7129.1|7127.1|7124.3|7131.9|7129.1|7125.7|7122.9|170
1623054790000|2021-06-07 08:33:10|7127.4|7124.6|7126.1|7123.3|7127.7|7124.9|7125.9|7123.1|47
1623054800000|2021-06-07 08:33:20|7126.4|7123.6|7127.6|7124.8|7128.1|7125.3|7126.1|7123.3|119
1623054810000|2021-06-07 08:33:30|7127.7|7124.9|7128.4|7125.6|7128.4|7125.6|7127.6|7124.8|15
1623054820000|2021-06-07 08:33:40|7128.1|7125.3|7132.6|7129.8|7132.7|7129.9|7127.9|7125.1|72
1623054830000|2021-06-07 08:33:50|7132.7|7129.9|7132.2|7129.4|7132.7|7129.9|7132.1|7129.3|27
1623054840000|2021-06-07 08:34:00|7131.9|7129.1|7132.2|7129.4|7132.6|7129.8|7131.6|7128.8|2
1623054850000|2021-06-07 08:34:10|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7131.7|7128.9|28
1623054860000|2021-06-07 08:34:20|7132.7|7129.9|7134.6|7131.8|7134.6|7131.8|7132.7|7129.9|13
1623054870000|2021-06-07 08:34:30|7133.7|7130.9|7132.9|7130.1|7134.1|7131.3|7132.9|7130.1|8
1623054880000|2021-06-07 08:34:40|7133.2|7130.4|7134.2|7131.4|7134.7|7131.9|7133.2|7130.4|52
1623054890000|2021-06-07 08:34:50|7133.9|7131.1|7135.6|7132.8|7136.1|7133.3|7133.6|7130.8|24
1623054900000|2021-06-07 08:35:00|7134.9|7132.1|7135.1|7132.3|7135.1|7132.3|7134.7|7131.9|50
1623054910000|2021-06-07 08:35:10|7134.7|7131.9|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|2
1623054920000|2021-06-07 08:35:20|7134.4|7131.6|7134.2|7131.4|7134.4|7131.6|7133.7|7130.9|12
1623054930000|2021-06-07 08:35:30|7134.1|7131.3|7134.6|7131.8|7134.6|7131.8|7133.6|7130.8|8
1623054940000|2021-06-07 08:35:40|7134.1|7131.3|7133.6|7130.8|7134.1|7131.3|7133.6|7130.8|21
1623054950000|2021-06-07 08:35:50|7133.1|7130.3|7132.6|7129.8|7133.1|7130.3|7132.6|7129.8|2
1623054960000|2021-06-07 08:36:00|7132.9|7130.1|7126.2|7123.4|7132.9|7130.1|7125.9|7123.1|1476
1623054970000|2021-06-07 08:36:10|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|11
1623054980000|2021-06-07 08:36:20|7127.7|7124.9|7126.9|7124.1|7127.7|7124.9|7125.9|7123.1|67
1623054990000|2021-06-07 08:36:30|7127.1|7124.3|7127.1|7124.3|7127.4|7124.6|7127.1|7124.3|15
1623055000000|2021-06-07 08:36:40|7127.7|7124.9|7126.9|7124.1|7127.7|7124.9|7126.9|7124.1|5
1623055010000|2021-06-07 08:36:50|||||||||2
1623055020000|2021-06-07 08:37:00|7126.3|7123.5|7124.9|7122.1|7126.3|7123.5|7124.6|7121.8|49
1623055030000|2021-06-07 08:37:10|7124.6|7121.8|7125.6|7122.8|7125.9|7123.1|7124.6|7121.8|47
1623055040000|2021-06-07 08:37:20|7125.1|7122.3|7124.9|7122.1|7125.4|7122.6|7124.6|7121.8|36
1623055050000|2021-06-07 08:37:30|7124.6|7121.8|7125.9|7123.1|7125.9|7123.1|7124.6|7121.8|5
1623055060000|2021-06-07 08:37:40|7125.7|7122.9|7125.4|7122.6|7125.7|7122.9|7124.1|7121.3|51
1623055070000|2021-06-07 08:37:50|7125.7|7122.9|7125.1|7122.3|7126.2|7123.4|7125.1|7122.3|21
1623055080000|2021-06-07 08:38:00|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7123.9|7120.2|52
1623055090000|2021-06-07 08:38:10|7124.6|7121.8|7124.4|7121.6|7124.9|7122.1|7124.4|7121.6|1
1623055100000|2021-06-07 08:38:20|7123.7|7120.9|7123.4|7120.6|7123.9|7121.1|7122.4|7119.6|79
1623055110000|2021-06-07 08:38:30|7123.1|7120.3|7123.1|7120.3|7123.7|7120.9|7123.1|7120.3|3
1623055120000|2021-06-07 08:38:40|7123.4|7120.6|7126.9|7124.1|7126.9|7124.1|7123.4|7120.6|67
1623055130000|2021-06-07 08:38:50|7126.1|7123.3|7125.2|7122.4|7126.1|7123.3|7124.9|7122.1|9
1623055140000|2021-06-07 08:39:00|7124.9|7122.1|7124.6|7121.8|7124.9|7122.1|7124.1|7121.3|2
1623055150000|2021-06-07 08:39:10|7124.1|7121.3|7124.9|7122.1|7124.9|7122.1|7124.1|7121.3|4
1623055160000|2021-06-07 08:39:20|7124.6|7121.8|7124.9|7122.1|7124.9|7122.1|7124.6|7121.8|2
1623055170000|2021-06-07 08:39:30|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7124.9|7122.1|8
1623055180000|2021-06-07 08:39:40|7125.6|7122.8|7125.9|7123.1|7125.9|7123.1|7125.6|7122.8|2
1623055190000|2021-06-07 08:39:50|7125.6|7122.8|7125.9|7123.1|7126.7|7123.9|7125.6|7122.8|6
1623055200000|2021-06-07 08:40:00|7125.7|7122.9|7125.4|7122.6|7125.9|7123.1|7124.4|7121.6|25
1623055210000|2021-06-07 08:40:10|7125.7|7122.9|7126.4|7123.6|7126.7|7123.9|7125.4|7122.6|2
1623055220000|2021-06-07 08:40:20|7126.3|7123.5|7126.4|7123.6|7127.1|7124.3|7126.1|7123.3|20
1623055230000|2021-06-07 08:40:30|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|1
1623055240000|2021-06-07 08:40:40|7126.7|7123.9|7125.6|7122.8|7126.9|7124.1|7125.6|7122.8|21
1623055250000|2021-06-07 08:40:50|7125.9|7123.1|7126.1|7123.3|7126.4|7123.6|7125.6|7122.8|1
1623055260000|2021-06-07 08:41:00|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.3|7122.5|41
1623055270000|2021-06-07 08:41:10|7125.1|7122.3|7125.4|7122.6|7125.6|7122.8|7125.1|7122.3|5
1623055280000|2021-06-07 08:41:20|7125.3|7122.5|7125.1|7122.3|7125.3|7122.5|7125.1|7122.3|0
1623055290000|2021-06-07 08:41:30|7124.9|7122.1|7125.6|7122.8|7125.6|7122.8|7124.6|7121.8|20
1623055300000|2021-06-07 08:41:40|7125.9|7123.1|7125.6|7122.8|7125.9|7123.1|7125.6|7122.8|30
1623055310000|2021-06-07 08:41:50|7125.1|7122.3|7124.3|7121.5|7125.1|7122.3|7124.3|7121.5|17
1623055320000|2021-06-07 08:42:00|7123.9|7121.1|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|2
1623055330000|2021-06-07 08:42:10|7124.3|7121.5|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|7
1623055340000|2021-06-07 08:42:20|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|2
1623055350000|2021-06-07 08:42:30|7125.3|7122.5|7125.9|7123.1|7126.1|7123.3|7125.3|7122.5|2
1623055360000|2021-06-07 08:42:40|7125.6|7122.8|7125.1|7122.3|7125.6|7122.8|7124.9|7122.1|0
1623055370000|2021-06-07 08:42:50|7125.2|7122.4|7125.4|7122.6|7125.4|7122.6|7125.2|7122.4|0
1623055380000|2021-06-07 08:43:00|7125.1|7122.3|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|0
1623055390000|2021-06-07 08:43:10|7125.4|7122.6|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|5
1623055400000|2021-06-07 08:43:20|7125.3|7122.5|7125.9|7123.1|7125.9|7123.1|7125.1|7122.3|0
1623055410000|2021-06-07 08:43:30|7125.3|7122.5|7124.1|7121.3|7125.3|7122.5|7124.1|7121.3|60
1623055420000|2021-06-07 08:43:40|7124.4|7121.6|7124.1|7121.3|7124.4|7121.6|7124.1|7121.3|25
1623055430000|2021-06-07 08:43:50|7124.4|7121.6|7124.1|7121.3|7124.4|7121.6|7124.1|7121.3|16
1623055440000|2021-06-07 08:44:00|7124.4|7121.6|7124.1|7121.3|7124.4|7121.6|7124.1|7121.3|4
1623055450000|2021-06-07 08:44:10|7124.4|7121.6|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|1
1623055460000|2021-06-07 08:44:20|7125.1|7122.3|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|13
1623055470000|2021-06-07 08:44:30|7124.3|7121.5|7123.9|7121.1|7124.3|7121.5|7123.9|7121.1|0
1623055490000|2021-06-07 08:44:50|7124.7|7121.9|7124.9|7122.1|7124.9|7122.1|7124.7|7121.9|0
1623055500000|2021-06-07 08:45:00|7125.1|7122.3|7125.9|7123.1|7125.9|7123.1|7125.1|7122.3|6
1623055510000|2021-06-07 08:45:10|||||||||40
1623055520000|2021-06-07 08:45:20|7125.1|7122.3|7122.9|7120.1|7125.1|7122.3|7122.9|7120.1|15
1623055530000|2021-06-07 08:45:30|7122.6|7119.8|7122.4|7119.6|7122.6|7119.8|7122.1|7119.3|22
1623055540000|2021-06-07 08:45:40|7122.1|7119.3|7122.9|7120.1|7122.9|7120.1|7122.1|7119.3|4
1623055550000|2021-06-07 08:45:50|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7123.1|7120.3|18
1623055560000|2021-06-07 08:46:00|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|83
1623055570000|2021-06-07 08:46:10|||||||||1
1623055580000|2021-06-07 08:46:20|7123.4|7120.6|7123.1|7120.3|7123.4|7120.6|7123.1|7120.3|5
1623055590000|2021-06-07 08:46:30|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7121.9|7119.1|16
1623055600000|2021-06-07 08:46:40|7123.1|7120.3|7121.6|7118.8|7123.1|7120.3|7121.1|7118.3|331
1623055610000|2021-06-07 08:46:50|7121.9|7119.1|7121.1|7118.3|7121.9|7119.1|7121.1|7118.3|2
1623055620000|2021-06-07 08:47:00|7120.6|7117.8|7120.9|7118.1|7120.9|7118.1|7120.6|7117.8|30
1623055630000|2021-06-07 08:47:10|7121.3|7118.5|7121.7|7118.9|7122.1|7119.3|7121.1|7118.3|13
1623055640000|2021-06-07 08:47:20|7121.9|7119.1|7121.9|7119.1|7122.4|7119.6|7121.6|7118.8|45
1623055650000|2021-06-07 08:47:30|7121.7|7118.9|7121.6|7118.8|7121.9|7119.1|7121.1|7118.3|17
1623055660000|2021-06-07 08:47:40|7121.9|7119.1|7122.7|7119.9|7122.7|7119.9|7121.6|7118.8|8
1623055670000|2021-06-07 08:47:50|7122.9|7120.1|7121.7|7118.9|7122.9|7120.1|7120.1|7117.3|123
1623055680000|2021-06-07 08:48:00|7121.9|7119.1|7122.9|7120.1|7122.9|7120.1|7119.9|7117.1|64
1623055690000|2021-06-07 08:48:10|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7
1623055700000|2021-06-07 08:48:20|7122.6|7119.8|7120.7|7117.9|7122.7|7119.9|7120.4|7117.6|15
1623055710000|2021-06-07 08:48:30|7121.1|7118.3|7119.9|7117.1|7121.1|7118.3|7119.9|7117.1|9
1623055720000|2021-06-07 08:48:40|7120.1|7117.3|7120.6|7117.8|7120.9|7118.1|7119.1|7116.3|186
1623055730000|2021-06-07 08:48:50|7120.2|7117.4|7118.9|7116.1|7120.2|7117.4|7118.9|7116.1|14
1623055740000|2021-06-07 08:49:00|7118.6|7115.8|7118.9|7116.1|7118.9|7116.1|7118.6|7115.8|5
1623055750000|2021-06-07 08:49:10|7118.1|7115.3|7119.6|7116.8|7119.6|7116.8|7118.1|7115.3|138
1623055760000|2021-06-07 08:49:20|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|4
1623055770000|2021-06-07 08:49:30|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7119.9|7117.1|5
1623055790000|2021-06-07 08:49:50|||||||||1
1623055800000|2021-06-07 08:50:00|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|4
1623055810000|2021-06-07 08:50:10|7119.2|7116.4|7119.9|7117.1|7119.9|7117.1|7119.2|7116.4|16
1623055820000|2021-06-07 08:50:20|7120.1|7117.3|7120.9|7118.1|7120.9|7118.1|7120.1|7117.3|5
1623055830000|2021-06-07 08:50:30|7121.6|7118.8|7119.6|7116.8|7121.6|7118.8|7119.6|7116.8|14
1623055840000|2021-06-07 08:50:40|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|6
1623055850000|2021-06-07 08:50:50|7118.4|7115.6|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|24
1623055860000|2021-06-07 08:51:00|7118.2|7115.4|7118.1|7115.3|7118.2|7115.4|7118.1|7115.3|41
1623055870000|2021-06-07 08:51:10|||||||||3
1623055880000|2021-06-07 08:51:20|7118.9|7116.1|7118.1|7115.3|7118.9|7116.1|7118.1|7115.3|17
1623055890000|2021-06-07 08:51:30|||||||||1
1623055900000|2021-06-07 08:51:40|7118.4|7115.6|7118.1|7115.3|7118.6|7115.8|7118.1|7115.3|20
1623055910000|2021-06-07 08:51:50|7118.2|7115.4|7118.2|7115.4|7118.9|7116.1|7118.1|7115.3|19
1623055920000|2021-06-07 08:52:00|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|25
1623055930000|2021-06-07 08:52:10|7117.4|7114.6|7117.6|7114.8|7117.9|7115.1|7117.1|7114.3|59
1623055940000|2021-06-07 08:52:20|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|1
1623055950000|2021-06-07 08:52:30|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.1|7114.3|29
1623055960000|2021-06-07 08:52:40|7118.1|7115.3|7117.6|7114.8|7118.1|7115.3|7117.1|7114.3|14
1623055970000|2021-06-07 08:52:50|7117.2|7114.4|7118.1|7115.3|7119.1|7116.3|7117.1|7114.3|21
1623055980000|2021-06-07 08:53:00|||||||||5
1623055990000|2021-06-07 08:53:10|7118.2|7115.4|7118.1|7115.3|7118.4|7115.6|7118.1|7115.3|9
1623056000000|2021-06-07 08:53:20|||||||||2
1623056010000|2021-06-07 08:53:30|||||||||7
1623056020000|2021-06-07 08:53:40|7117.9|7115.1|7118.2|7115.4|7118.4|7115.6|7117.9|7115.1|9
1623056030000|2021-06-07 08:53:50|7118.1|7115.3|7122.7|7119.9|7122.7|7119.9|7118.1|7115.3|62
1623056040000|2021-06-07 08:54:00|7122.9|7120.1|7123.2|7120.4|7125.1|7122.3|7122.9|7120.1|40
1623056050000|2021-06-07 08:54:10|7123.1|7120.3|7123.6|7120.8|7123.6|7120.8|7123.1|7120.3|3
1623056060000|2021-06-07 08:54:20|7123.9|7121.1|7125.9|7123.1|7125.9|7123.1|7123.6|7120.8|55
1623056070000|2021-06-07 08:54:30|7125.2|7122.4|7125.1|7122.3|7125.9|7123.1|7124.1|7121.3|97
1623056080000|2021-06-07 08:54:40|7125.2|7122.4|7125.9|7123.1|7125.9|7123.1|7125.2|7122.4|2
1623056090000|2021-06-07 08:54:50|7126.1|7123.3|7126.1|7123.3|7126.9|7124.1|7126.1|7123.3|33
1623056100000|2021-06-07 08:55:00|7126.6|7123.8|7126.6|7123.8|7126.9|7124.1|7126.1|7123.3|120
1623056110000|2021-06-07 08:55:10|7126.1|7123.3|7126.1|7123.3|7126.6|7123.8|7126.1|7123.3|6
1623056120000|2021-06-07 08:55:20|7126.4|7123.6|7126.1|7123.3|7126.6|7123.8|7126.1|7123.3|12
1623056130000|2021-06-07 08:55:30|7126.4|7123.6|7126.1|7123.3|7126.4|7123.6|7126.1|7123.3|3
1623056140000|2021-06-07 08:55:40|7126.2|7123.4|7126.1|7123.3|7126.9|7124.1|7126.1|7123.3|13
1623056150000|2021-06-07 08:55:50|7126.4|7123.6|7126.7|7123.9|7127.1|7124.3|7126.4|7123.6|20
1623056160000|2021-06-07 08:56:00|7126.6|7123.8|7128.6|7125.8|7128.9|7126.1|7126.6|7123.8|16
1623056170000|2021-06-07 08:56:10|7128.9|7126.1|7126.6|7123.8|7128.9|7126.1|7126.6|7123.8|10
1623056180000|2021-06-07 08:56:20|7126.9|7124.1|7126.6|7123.8|7126.9|7124.1|7126.6|7123.8|28
1623056190000|2021-06-07 08:56:30|7126.4|7123.6|7126.1|7123.3|7126.7|7123.9|7126.1|7123.3|7
1623056200000|2021-06-07 08:56:40|7126.6|7123.8|7126.4|7123.6|7126.9|7124.1|7126.4|7123.6|3
1623056210000|2021-06-07 08:56:50|7126.2|7123.4|7126.1|7123.3|7126.4|7123.6|7126.1|7123.3|0
1623056220000|2021-06-07 08:57:00|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|1
1623056230000|2021-06-07 08:57:10|7126.1|7123.3|7124.1|7121.3|7126.6|7123.8|7124.1|7121.3|101
1623056240000|2021-06-07 08:57:20|7125.1|7122.3|7126.4|7123.6|7126.4|7123.6|7125.1|7122.3|36
1623056250000|2021-06-07 08:57:30|7126.1|7123.3|7126.1|7123.3|7126.9|7124.1|7126.1|7123.3|15
1623056260000|2021-06-07 08:57:40|7126.2|7123.4|7126.4|7123.6|7126.7|7123.9|7126.2|7123.4|21
1623056270000|2021-06-07 08:57:50|7126.6|7123.8|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|4
1623056280000|2021-06-07 08:58:00|7127.2|7124.4|7127.1|7124.3|7127.9|7125.1|7127.1|7124.3|24
1623056290000|2021-06-07 08:58:10|7127.7|7124.9|7126.1|7123.3|7127.7|7124.9|7126.1|7123.3|51
1623056300000|2021-06-07 08:58:20|7125.7|7122.9|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|3
1623056310000|2021-06-07 08:58:30|||||||||1
1623056330000|2021-06-07 08:58:50|||||||||2
1623056340000|2021-06-07 08:59:00|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|27
1623056350000|2021-06-07 08:59:10|7125.4|7122.6|7124.1|7121.3|7125.4|7122.6|7124.1|7121.3|19
1623056360000|2021-06-07 08:59:20|7123.9|7121.1|7126.4|7123.6|7127.5|7124.7|7123.9|7121.1|122
1623056370000|2021-06-07 08:59:30|7126.6|7123.8|7124.9|7122.1|7126.6|7123.8|7124.9|7122.1|147
1623056380000|2021-06-07 08:59:40|7124.6|7121.8|7124.9|7122.1|7125.6|7122.8|7124.1|7121.3|33
1623056390000|2021-06-07 08:59:50|||||||||9
1623056400000|2021-06-07 09:00:00|7125.2|7122.4|7126.9|7124.1|7126.9|7124.1|7125.2|7122.4|85
1623056410000|2021-06-07 09:00:10|7125.9|7123.1|7125.6|7122.8|7125.9|7123.1|7125.1|7122.3|365
1623056420000|2021-06-07 09:00:20|7125.4|7122.6|7122.9|7120.1|7125.4|7122.6|7122.1|7119.3|27
1623056430000|2021-06-07 09:00:30|7122.7|7119.9|7121.1|7118.3|7122.7|7119.9|7121.1|7118.3|13
1623056440000|2021-06-07 09:00:40|7119.8|7117|7120.1|7117.3|7120.1|7117.3|7119.8|7117|83
1623056450000|2021-06-07 09:00:50|7120.4|7117.6|7118.1|7115.3|7120.4|7117.6|7117.2|7114.4|708
1623056460000|2021-06-07 09:01:00|7118.2|7115.4|7116.9|7114.1|7118.2|7115.4|7116.4|7113.6|9
1623056470000|2021-06-07 09:01:10|7117.4|7114.6|7118.2|7115.4|7118.2|7115.4|7117.4|7114.6|8
1623056480000|2021-06-07 09:01:20|7117.6|7114.8|7116.4|7113.6|7118.1|7115.3|7116.4|7113.6|29
1623056490000|2021-06-07 09:01:30|7117.1|7114.3|7119.2|7116.4|7119.2|7116.4|7115.9|7113.1|127
1623056500000|2021-06-07 09:01:40|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|3
1623056510000|2021-06-07 09:01:50|7118.7|7115.9|7119.6|7116.8|7119.7|7116.9|7118.7|7115.9|18
1623056520000|2021-06-07 09:02:00|7119.2|7116.4|7120.1|7117.3|7120.1|7117.3|7118.7|7115.9|23
1623056530000|2021-06-07 09:02:10|7120.2|7117.4|7119.2|7116.4|7120.2|7117.4|7118.4|7115.6|16
1623056540000|2021-06-07 09:02:20|7118.7|7115.9|7118.2|7115.4|7119.1|7116.3|7118.2|7115.4|26
1623056550000|2021-06-07 09:02:30|7117.9|7115.1|7116.2|7113.4|7117.9|7115.1|7116.2|7113.4|84
1623056560000|2021-06-07 09:02:40|7116.1|7113.3|7116.7|7113.9|7117.1|7114.3|7115.4|7112.6|100
1623056570000|2021-06-07 09:02:50|7117.1|7114.3|7118.4|7115.6|7118.4|7115.6|7117.1|7114.3|20
1623056580000|2021-06-07 09:03:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|60
1623056590000|2021-06-07 09:03:10|7117.9|7115.1|7118.2|7115.4|7118.2|7115.4|7117.4|7114.6|4
1623056610000|2021-06-07 09:03:30|7117.9|7115.1|7118.4|7115.6|7118.4|7115.6|7117.7|7114.9|22
1623056620000|2021-06-07 09:03:40|7119.1|7116.3|7119.2|7116.4|7119.2|7116.4|7118.9|7116.1|23
1623056630000|2021-06-07 09:03:50|||||||||2
1623056640000|2021-06-07 09:04:00|||||||||2
1623056660000|2021-06-07 09:04:20|||||||||2
1623056670000|2021-06-07 09:04:30|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|9
1623056680000|2021-06-07 09:04:40|7118.2|7115.4|7118.2|7115.4|7118.6|7115.8|7118.2|7115.4|4
1623056690000|2021-06-07 09:04:50|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1623056700000|2021-06-07 09:05:00|7119.1|7116.3|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|31
1623056710000|2021-06-07 09:05:10|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.4|7115.6|18
1623056720000|2021-06-07 09:05:20|7119.1|7116.3|7118.4|7115.6|7119.4|7116.6|7118.4|7115.6|4
1623056730000|2021-06-07 09:05:30|7118.2|7115.4|7116.7|7113.9|7118.2|7115.4|7116.4|7113.6|8
1623056740000|2021-06-07 09:05:40|7117.1|7114.3|7116.7|7113.9|7117.1|7114.3|7116.4|7113.6|0
1623056750000|2021-06-07 09:05:50|7116.4|7113.6|7115.9|7113.1|7116.4|7113.6|7115.4|7112.6|10
1623056760000|2021-06-07 09:06:00|7115.6|7112.8|7115.4|7112.6|7115.9|7113.1|7115.4|7112.6|30
1623056780000|2021-06-07 09:06:20|7116.1|7113.3|7116.4|7113.6|7116.4|7113.6|7115.9|7113.1|26
1623056790000|2021-06-07 09:06:30|7116.2|7113.4|7115.4|7112.6|7116.2|7113.4|7115.4|7112.6|6
1623056800000|2021-06-07 09:06:40|7115.8|7113|7116.4|7113.6|7116.4|7113.6|7115.8|7113|12
1623056820000|2021-06-07 09:07:00|7117.1|7114.3|7116.4|7113.6|7117.2|7114.4|7116.4|7113.6|13
1623056830000|2021-06-07 09:07:10|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7116.7|7113.9|0
1623056840000|2021-06-07 09:07:20|7117.4|7114.6|7119.2|7116.4|7119.2|7116.4|7117.4|7114.6|7
1623056850000|2021-06-07 09:07:30|7118.6|7115.8|7117.2|7114.4|7118.6|7115.8|7117.2|7114.4|3
1623056860000|2021-06-07 09:07:40|7117.4|7114.6|7116.9|7114.1|7118.2|7115.4|7116.9|7114.1|52
1623056870000|2021-06-07 09:07:50|7116.4|7113.6|7117.2|7114.4|7117.2|7114.4|7116.4|7113.6|2
1623056880000|2021-06-07 09:08:00|7116.9|7114.1|7116.9|7114.1|7117.2|7114.4|7116.9|7114.1|2
1623056890000|2021-06-07 09:08:10|7116.7|7113.9|7118.2|7115.4|7118.2|7115.4|7116.7|7113.9|11
1623056900000|2021-06-07 09:08:20|7117.7|7114.9|7116.9|7114.1|7117.7|7114.9|7116.7|7113.9|6
1623056910000|2021-06-07 09:08:30|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|0
1623056920000|2021-06-07 09:08:40|||||||||2
1623056930000|2021-06-07 09:08:50|7117.4|7114.6|7116.4|7113.6|7117.7|7114.9|7116.4|7113.6|30
1623056940000|2021-06-07 09:09:00|7115.4|7112.6|7116.9|7114.1|7116.9|7114.1|7115.4|7112.6|2
1623056950000|2021-06-07 09:09:10|7116.4|7113.6|7116.9|7114.1|7116.9|7114.1|7116.2|7113.4|0
1623056960000|2021-06-07 09:09:20|7116.4|7113.6|7116.4|7113.6|7116.7|7113.9|7116.4|7113.6|0
1623056970000|2021-06-07 09:09:30|7116.2|7113.4|7115.9|7113.1|7116.2|7113.4|7115.4|7112.6|15
1623056980000|2021-06-07 09:09:40|7115.4|7112.6|7114.1|7111.3|7115.4|7112.6|7113.8|7111|547
1623056990000|2021-06-07 09:09:50|7113.8|7111|7114.4|7111.6|7114.4|7111.6|7113.6|7110.8|9
1623057000000|2021-06-07 09:10:00|7115.1|7112.3|7114.8|7112|7115.4|7112.6|7114.6|7111.8|69
1623057010000|2021-06-07 09:10:10|7114.6|7111.8|7118.2|7115.4|7118.2|7115.4|7114.6|7111.8|1224
1623057020000|2021-06-07 09:10:20|7118.4|7115.6|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|7
1623057030000|2021-06-07 09:10:30|7117.9|7115.1|7117.4|7114.6|7117.9|7115.1|7117.4|7114.6|10
1623057040000|2021-06-07 09:10:40|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|1
1623057050000|2021-06-07 09:10:50|7116.6|7113.8|7116.6|7113.8|7116.9|7114.1|7116.6|7113.8|4
1623057060000|2021-06-07 09:11:00|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|2
1623057070000|2021-06-07 09:11:10|7115.2|7112.4|7113.6|7110.8|7115.2|7112.4|7113.6|7110.8|10
1623057080000|2021-06-07 09:11:20|7113.2|7110.4|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|4
1623057090000|2021-06-07 09:11:30|7113.4|7110.6|7114.2|7111.4|7114.2|7111.4|7113.4|7110.6|6
1623057100000|2021-06-07 09:11:40|7114.6|7111.8|7113.9|7111.1|7114.7|7111.9|7113.9|7111.1|13
1623057110000|2021-06-07 09:11:50|7114.2|7111.4|7114.7|7111.9|7115.1|7112.3|7114.2|7111.4|5
1623057120000|2021-06-07 09:12:00|7114.4|7111.6|7114.9|7112.1|7114.9|7112.1|7114.4|7111.6|10
1623057130000|2021-06-07 09:12:10|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|0
1623057140000|2021-06-07 09:12:20|7114.4|7111.6|7114.9|7112.1|7114.9|7112.1|7114.4|7111.6|1
1623057150000|2021-06-07 09:12:30|7115.1|7112.3|7115.6|7112.8|7115.6|7112.8|7114.9|7112.1|31
1623057160000|2021-06-07 09:12:40|7116.2|7113.4|7116.6|7113.8|7116.6|7113.8|7116.2|7113.4|11
1623057170000|2021-06-07 09:12:50|7116.4|7113.6|7117.1|7114.3|7118.4|7115.6|7116.4|7113.6|33
1623057180000|2021-06-07 09:13:00|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|4
1623057190000|2021-06-07 09:13:10|7116.6|7113.8|7116.4|7113.6|7116.9|7114.1|7116.4|7113.6|14
1623057200000|2021-06-07 09:13:20|7116.6|7113.8|7116.4|7113.6|7116.6|7113.8|7116.4|7113.6|6
1623057210000|2021-06-07 09:13:30|7116.6|7113.8|7118.4|7115.6|7118.6|7115.8|7116.6|7113.8|13
1623057220000|2021-06-07 09:13:40|7118.1|7115.3|7118.1|7115.3|7118.4|7115.6|7117.9|7115.1|26
1623057230000|2021-06-07 09:13:50|7118.4|7115.6|7119.2|7116.4|7119.6|7116.8|7118.4|7115.6|75
1623057240000|2021-06-07 09:14:00|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|4
1623057250000|2021-06-07 09:14:10|7118.2|7115.4|7117.9|7115.1|7118.2|7115.4|7117.9|7115.1|5
1623057260000|2021-06-07 09:14:20|7118.1|7115.3|7119.2|7116.4|7119.2|7116.4|7117.9|7115.1|4
1623057270000|2021-06-07 09:14:30|7118.9|7116.1|7119.7|7116.9|7119.7|7116.9|7118.9|7116.1|11
1623057280000|2021-06-07 09:14:40|7120.1|7117.3|7120.9|7118.1|7120.9|7118.1|7120.1|7117.3|2
1623057290000|2021-06-07 09:14:50|7120.4|7117.6|7119.2|7116.4|7120.9|7118.1|7119.2|7116.4|4
1623057300000|2021-06-07 09:15:00|7119.9|7117.1|7120.1|7117.3|7120.2|7117.4|7119.7|7116.9|3
1623057310000|2021-06-07 09:15:10|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|0
1623057320000|2021-06-07 09:15:20|7119.7|7116.9|7119.2|7116.4|7119.7|7116.9|7119.2|7116.4|2
1623057330000|2021-06-07 09:15:30|7118.7|7115.9|7118.4|7115.6|7118.7|7115.9|7118.4|7115.6|5
1623057340000|2021-06-07 09:15:40|7118.2|7115.4|7117.7|7114.9|7118.2|7115.4|7117.4|7114.6|4
1623057350000|2021-06-07 09:15:50|7117.4|7114.6|7116.4|7113.6|7117.4|7114.6|7116.4|7113.6|81
1623057360000|2021-06-07 09:16:00|7115.4|7112.6|7115.2|7112.4|7115.4|7112.6|7114.7|7111.9|29
1623057380000|2021-06-07 09:16:20|7114.9|7112.1|7115.2|7112.4|7115.2|7112.4|7114.9|7112.1|1
1623057390000|2021-06-07 09:16:30|||||||||1
1623057400000|2021-06-07 09:16:40|7115.4|7112.6|7116.2|7113.4|7116.2|7113.4|7115.2|7112.4|22
1623057410000|2021-06-07 09:16:50|7115.2|7112.4|7115.2|7112.4|7115.9|7113.1|7115.2|7112.4|8
1623057430000|2021-06-07 09:17:10|7114.4|7111.6|7114.4|7111.6|7114.9|7112.1|7114.2|7111.4|11
1623057440000|2021-06-07 09:17:20|7114.6|7111.8|7114.7|7111.9|7115.2|7112.4|7114.6|7111.8|31
1623057450000|2021-06-07 09:17:30|7114.6|7111.8|7115.7|7112.9|7115.7|7112.9|7114.4|7111.6|4
1623057460000|2021-06-07 09:17:40|7116.2|7113.4|7116.9|7114.1|7116.9|7114.1|7115.9|7113.1|53
1623057470000|2021-06-07 09:17:50|7117.4|7114.6|7117.4|7114.6|7118.2|7115.4|7117.2|7114.4|1
1623057480000|2021-06-07 09:18:00|7117.2|7114.4|7117.4|7114.6|7117.9|7115.1|7116.4|7113.6|57
1623057490000|2021-06-07 09:18:10|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1623057510000|2021-06-07 09:18:30|7117.4|7114.6|7119.4|7116.6|7119.4|7116.6|7117.4|7114.6|22
1623057530000|2021-06-07 09:18:50|||||||||3
1623057540000|2021-06-07 09:19:00|7119.2|7116.4|7118.7|7115.9|7119.2|7116.4|7118.2|7115.4|5
1623057550000|2021-06-07 09:19:10|7119.2|7116.4|7120.2|7117.4|7120.2|7117.4|7119.2|7116.4|5
1623057560000|2021-06-07 09:19:20|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|1
1623057570000|2021-06-07 09:19:30|7120.2|7117.4|7120.1|7117.3|7120.2|7117.4|7119.7|7116.9|3
1623057580000|2021-06-07 09:19:40|7120.2|7117.4|7121.2|7118.4|7122|7119.2|7120.2|7117.4|2
1623057590000|2021-06-07 09:19:50|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|26
1623057600000|2021-06-07 09:20:00|7121.2|7118.4|7119.9|7117.1|7121.2|7118.4|7119.9|7117.1|3
1623057610000|2021-06-07 09:20:10|7120|7117.2|7119.5|7116.7|7120|7117.2|7119.2|7116.4|5
1623057630000|2021-06-07 09:20:30|7119.7|7116.9|7119.5|7116.7|7119.7|7116.9|7119.2|7116.4|0
1623057640000|2021-06-07 09:20:40|7119.2|7116.4|7118.9|7116.1|7119.2|7116.4|7118.9|7116.1|8
1623057650000|2021-06-07 09:20:50|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1623057660000|2021-06-07 09:21:00|||||||||1
1623057680000|2021-06-07 09:21:20|7117.9|7115.1|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|6
1623057690000|2021-06-07 09:21:30|7117.7|7114.9|7117.4|7114.6|7117.7|7114.9|7117.4|7114.6|7
1623057700000|2021-06-07 09:21:40|7117.6|7114.8|7119.7|7116.9|7119.7|7116.9|7117.6|7114.8|20
1623057720000|2021-06-07 09:22:00|7120.2|7117.4|7119.7|7116.9|7120.2|7117.4|7119.4|7116.6|3
1623057730000|2021-06-07 09:22:10|7119.4|7116.6|7119|7116.2|7119.4|7116.6|7118.4|7115.6|1
1623057740000|2021-06-07 09:22:20|7119.2|7116.4|7119.2|7116.4|7119.5|7116.7|7119.2|7116.4|1
1623057750000|2021-06-07 09:22:30|7119.5|7116.7|7118.7|7115.9|7119.7|7116.9|7118.4|7115.6|30
1623057760000|2021-06-07 09:22:40|7118.9|7116.1|7118.2|7115.4|7119.2|7116.4|7117.9|7115.1|32
1623057770000|2021-06-07 09:22:50|7118.4|7115.6|7118.2|7115.4|7118.7|7115.9|7118.2|7115.4|15
1623057780000|2021-06-07 09:23:00|7117.9|7115.1|7116.2|7113.4|7117.9|7115.1|7115.7|7112.9|80
1623057790000|2021-06-07 09:23:10|7116.4|7113.6|7117.2|7114.4|7117.7|7114.9|7116.4|7113.6|26
1623057800000|2021-06-07 09:23:20|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|2
1623057810000|2021-06-07 09:23:30|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|0
1623057820000|2021-06-07 09:23:40|7117.2|7114.4|7117.4|7114.6|7117.9|7115.1|7117.2|7114.4|8
1623057830000|2021-06-07 09:23:50|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|0
1623057840000|2021-06-07 09:24:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7
1623057850000|2021-06-07 09:24:10|||||||||2
1623057860000|2021-06-07 09:24:20|7117.9|7115.1|7113.4|7110.6|7118.2|7115.4|7113.4|7110.6|1538
1623057870000|2021-06-07 09:24:30|7112.4|7109.6|7112.6|7109.8|7112.7|7109.9|7112.4|7109.6|91
1623057880000|2021-06-07 09:24:40|7112.4|7109.6|7113.1|7110.3|7113.1|7110.3|7111.7|7108.9|6
1623057890000|2021-06-07 09:24:50|7112.4|7109.6|7113.1|7110.3|7113.1|7110.3|7112.4|7109.6|23
1623057900000|2021-06-07 09:25:00|7112.9|7110.1|7113.1|7110.3|7113.4|7110.6|7112.6|7109.8|10
1623057910000|2021-06-07 09:25:10|7112.9|7110.1|7113.1|7110.3|7113.1|7110.3|7112.9|7110.1|2
1623057920000|2021-06-07 09:25:20|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|2
1623057930000|2021-06-07 09:25:30|7112.9|7110.1|7113.1|7110.3|7113.4|7110.6|7112.6|7109.8|19
1623057940000|2021-06-07 09:25:40|7112.6|7109.8|7111.7|7108.9|7112.6|7109.8|7111.7|7108.9|47
1623057950000|2021-06-07 09:25:50|7112.4|7109.6|7112.1|7109.3|7112.4|7109.6|7111.7|7108.9|8
1623057960000|2021-06-07 09:26:00|7111.7|7108.9|7112.1|7109.3|7112.6|7109.8|7111.7|7108.9|11
1623057970000|2021-06-07 09:26:10|7111.7|7108.9|7110.6|7107.8|7111.7|7108.9|7108.7|7105.9|69
1623057980000|2021-06-07 09:26:20|7110.4|7107.6|7111.9|7109.1|7112.1|7109.3|7110.4|7107.6|250
1623057990000|2021-06-07 09:26:30|7112.1|7109.3|7112.4|7109.6|7112.4|7109.6|7111.6|7108.8|3
1623058000000|2021-06-07 09:26:40|7112.6|7109.8|7114.6|7111.8|7114.9|7112.1|7112.6|7109.8|148
1623058010000|2021-06-07 09:26:50|7114.4|7111.6|7114.1|7111.3|7114.4|7111.6|7114.1|7111.3|34
1623058020000|2021-06-07 09:27:00|7113.7|7110.9|7114.4|7111.6|7114.6|7111.8|7113.7|7110.9|4
1623058030000|2021-06-07 09:27:10|7114.6|7111.8|7117.4|7114.6|7117.4|7114.6|7114.6|7111.8|15
1623058040000|2021-06-07 09:27:20|7117.6|7114.8|7118.1|7115.3|7118.1|7115.3|7117.6|7114.8|3
1623058050000|2021-06-07 09:27:30|7117.9|7115.1|7118.9|7116.1|7118.9|7116.1|7117.9|7115.1|10
1623058060000|2021-06-07 09:27:40|7118.6|7115.8|7121.4|7118.6|7121.6|7118.8|7118.6|7115.8|47
1623058070000|2021-06-07 09:27:50|7120.4|7117.6|7120.4|7117.6|7120.9|7118.1|7120.4|7117.6|16
1623058080000|2021-06-07 09:28:00|7120.1|7117.3|7121.4|7118.6|7121.4|7118.6|7119.4|7116.6|32
1623058090000|2021-06-07 09:28:10|||||||||1
1623058120000|2021-06-07 09:28:40|7122.7|7119.9|7122.6|7119.8|7124.6|7121.8|7122.4|7119.6|117
1623058130000|2021-06-07 09:28:50|7122.4|7119.6|7122.2|7119.4|7122.4|7119.6|7121.9|7119.1|21
1623058140000|2021-06-07 09:29:00|7122.4|7119.6|7117.6|7114.8|7122.4|7119.6|7117.6|7114.8|15
1623058150000|2021-06-07 09:29:10|7117.2|7114.4|7116.9|7114.1|7118.2|7115.4|7116.9|7114.1|17
1623058160000|2021-06-07 09:29:20|7116.6|7113.8|7116.9|7114.1|7117.4|7114.6|7116.6|7113.8|5
1623058170000|2021-06-07 09:29:30|7117.2|7114.4|7116.9|7114.1|7117.4|7114.6|7115.9|7113.1|31
1623058180000|2021-06-07 09:29:40|7117.4|7114.6|7117.9|7115.1|7117.9|7115.1|7117.4|7114.6|3
1623058190000|2021-06-07 09:29:50|7118.6|7115.8|7118.9|7116.1|7118.9|7116.1|7118.6|7115.8|6
1623058200000|2021-06-07 09:30:00|7118.6|7115.8|7118.9|7116.1|7118.9|7116.1|7118.1|7115.3|4
1623058210000|2021-06-07 09:30:10|7118.4|7115.6|7117.9|7115.1|7118.9|7116.1|7117.9|7115.1|3
1623058220000|2021-06-07 09:30:20|7117.6|7114.8|7117.1|7114.3|7117.6|7114.8|7117.1|7114.3|9
1623058230000|2021-06-07 09:30:30|7116.4|7113.6|7114.9|7112.1|7116.4|7113.6|7114.6|7111.8|17
1623058240000|2021-06-07 09:30:40|7116.4|7113.6|7116.1|7113.3|7116.4|7113.6|7116.1|7113.3|34
1623058250000|2021-06-07 09:30:50|7115.7|7112.9|7114.4|7111.6|7115.7|7112.9|7114.4|7111.6|1
1623058260000|2021-06-07 09:31:00|7114.1|7111.3|7115.1|7112.3|7115.6|7112.8|7113.6|7110.8|16
1623058270000|2021-06-07 09:31:10|7115.2|7112.4|7116.4|7113.6|7116.4|7113.6|7115.2|7112.4|25
1623058280000|2021-06-07 09:31:20|7115.9|7113.1|7119.2|7116.4|7119.4|7116.6|7115.9|7113.1|565
1623058290000|2021-06-07 09:31:30|7119.4|7116.6|7119.9|7117.1|7119.9|7117.1|7119.4|7116.6|24
1623058300000|2021-06-07 09:31:40|7120.2|7117.4|7119.4|7116.6|7120.2|7117.4|7119.2|7116.4|25
1623058310000|2021-06-07 09:31:50|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7
1623058320000|2021-06-07 09:32:00|7120.2|7117.4|7121.4|7118.6|7121.4|7118.6|7120.2|7117.4|8
1623058330000|2021-06-07 09:32:10|7121.2|7118.4|7121.4|7118.6|7121.6|7118.8|7121.1|7118.3|9
1623058340000|2021-06-07 09:32:20|7121.6|7118.8|7121.4|7118.6|7122.4|7119.6|7120.6|7117.8|56
1623058350000|2021-06-07 09:32:30|7121.6|7118.8|7122.1|7119.3|7122.6|7119.8|7121.6|7118.8|5
1623058360000|2021-06-07 09:32:40|7122.4|7119.6|7122.2|7119.4|7123.1|7120.3|7122.2|7119.4|2
1623058370000|2021-06-07 09:32:50|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|0
1623058380000|2021-06-07 09:33:00|7121.4|7118.6|7120.1|7117.3|7121.4|7118.6|7119.7|7116.9|17
1623058390000|2021-06-07 09:33:10|7120.6|7117.8|7120.1|7117.3|7120.6|7117.8|7119.9|7117.1|4
1623058400000|2021-06-07 09:33:20|7120.4|7117.6|7120.1|7117.3|7120.6|7117.8|7119.7|7116.9|3
1623058410000|2021-06-07 09:33:30|7120.2|7117.4|7121.1|7118.3|7121.1|7118.3|7120.2|7117.4|11
1623058420000|2021-06-07 09:33:40|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|0
1623058430000|2021-06-07 09:33:50|7122.6|7119.8|7121.9|7119.1|7122.6|7119.8|7121.6|7118.8|7
1623058440000|2021-06-07 09:34:00|7122.9|7120.1|7124.4|7121.6|7124.4|7121.6|7122.9|7120.1|18
1623058450000|2021-06-07 09:34:10|7124.6|7121.8|7126.4|7123.6|7126.4|7123.6|7124.6|7121.8|14
1623058470000|2021-06-07 09:34:30|7125.7|7122.9|7126.1|7123.3|7126.1|7123.3|7125.7|7122.9|55
1623058480000|2021-06-07 09:34:40|7125.6|7122.8|7125.2|7122.4|7125.6|7122.8|7125.2|7122.4|1
1623058490000|2021-06-07 09:34:50|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.2|7122.4|0
1623058500000|2021-06-07 09:35:00|7126.4|7123.6|7127.6|7124.8|7128.6|7125.8|7126.1|7123.3|110
1623058510000|2021-06-07 09:35:10|7127.4|7124.6|7127.1|7124.3|7127.4|7124.6|7127.1|7124.3|5
1623058520000|2021-06-07 09:35:20|||||||||1
1623058530000|2021-06-07 09:35:30|7126.7|7123.9|7127.6|7124.8|7127.6|7124.8|7126.7|7123.9|5
1623058540000|2021-06-07 09:35:40|7127.4|7124.6|7127.7|7124.9|7127.7|7124.9|7127.4|7124.6|9
1623058550000|2021-06-07 09:35:50|7128.1|7125.3|7127.7|7124.9|7128.6|7125.8|7127.7|7124.9|66
1623058560000|2021-06-07 09:36:00|7127.6|7124.8|7128.6|7125.8|7128.6|7125.8|7127.6|7124.8|12
1623058570000|2021-06-07 09:36:10|7128.7|7125.9|7129.4|7126.6|7129.6|7126.8|7128.7|7125.9|62
1623058580000|2021-06-07 09:36:20|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|12
1623058590000|2021-06-07 09:36:30|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|14
1623058600000|2021-06-07 09:36:40|7130.4|7127.6|7129.9|7127.1|7130.4|7127.6|7129.4|7126.6|14
1623058610000|2021-06-07 09:36:50|7129.6|7126.8|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|14
1623058620000|2021-06-07 09:37:00|7129.4|7126.6|7128.9|7126.1|7129.4|7126.6|7128.6|7125.8|21
1623058630000|2021-06-07 09:37:10|7129.4|7126.6|7130.1|7127.3|7130.6|7127.8|7129.4|7126.6|16
1623058640000|2021-06-07 09:37:20|7130.4|7127.6|7129.6|7126.8|7130.4|7127.6|7129.6|7126.8|3
1623058650000|2021-06-07 09:37:30|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|10
1623058660000|2021-06-07 09:37:40|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.1|7126.3|1
1623058670000|2021-06-07 09:37:50|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|2
1623058680000|2021-06-07 09:38:00|7130.6|7127.8|7130.4|7127.6|7130.6|7127.8|7130.4|7127.6|3
1623058690000|2021-06-07 09:38:10|7130.6|7127.8|7130.4|7127.6|7130.6|7127.8|7130.4|7127.6|31
1623058700000|2021-06-07 09:38:20|7129.7|7126.9|7129.4|7126.6|7129.7|7126.9|7129.4|7126.6|11
1623058710000|2021-06-07 09:38:30|7129.1|7126.3|7129.4|7126.6|7129.4|7126.6|7128.4|7125.6|6
1623058720000|2021-06-07 09:38:40|7129.6|7126.8|7129.7|7126.9|7130.1|7127.3|7129.6|7126.8|12
1623058730000|2021-06-07 09:38:50|7128.7|7125.9|7128.1|7125.3|7128.7|7125.9|7127.7|7124.9|45
1623058740000|2021-06-07 09:39:00|7128.6|7125.8|7127.6|7124.8|7128.6|7125.8|7127.6|7124.8|10
1623058750000|2021-06-07 09:39:10|7127.2|7124.4|7127.2|7124.4|7127.6|7124.8|7127.2|7124.4|43
1623058760000|2021-06-07 09:39:20|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1623058770000|2021-06-07 09:39:30|7128.9|7126.1|7128.6|7125.8|7128.9|7126.1|7128.6|7125.8|12
1623058780000|2021-06-07 09:39:40|7127.9|7125.1|7128.1|7125.3|7128.4|7125.6|7127.9|7125.1|9
1623058790000|2021-06-07 09:39:50|7128.2|7125.4|7129.1|7126.3|7129.4|7126.6|7128.2|7125.4|4
1623058800000|2021-06-07 09:40:00|7128.9|7126.1|7129.6|7126.8|7129.6|7126.8|7128.9|7126.1|0
1623058810000|2021-06-07 09:40:10|7130|7127.2|7129.6|7126.8|7130|7127.2|7129.6|7126.8|104
1623058820000|2021-06-07 09:40:20|7129.9|7127.1|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|6
1623058830000|2021-06-07 09:40:30|7130.4|7127.6|7130.1|7127.3|7130.9|7128.1|7130.1|7127.3|63
1623058840000|2021-06-07 09:40:40|7129.9|7127.1|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|2
1623058850000|2021-06-07 09:40:50|7130.4|7127.6|7129.4|7126.6|7130.9|7128.1|7129.4|7126.6|44
1623058860000|2021-06-07 09:41:00|7129.6|7126.8|7129.9|7127.1|7130.4|7127.6|7129.6|7126.8|55
1623058870000|2021-06-07 09:41:10|7130.4|7127.6|7129.6|7126.8|7130.4|7127.6|7129.6|7126.8|1
1623058880000|2021-06-07 09:41:20|7129.2|7126.4|7128.9|7126.1|7129.2|7126.4|7128.9|7126.1|2
1623058890000|2021-06-07 09:41:30|7129.4|7126.6|7128.6|7125.8|7129.4|7126.6|7128.4|7125.6|14
1623058900000|2021-06-07 09:41:40|7128.7|7125.9|7128.6|7125.8|7129.1|7126.3|7128.6|7125.8|6
1623058910000|2021-06-07 09:41:50|7128.4|7125.6|7127.7|7124.9|7128.4|7125.6|7127.7|7124.9|8
1623058920000|2021-06-07 09:42:00|7127.6|7124.8|7128.7|7125.9|7128.7|7125.9|7127.6|7124.8|10
1623058930000|2021-06-07 09:42:10|7129.4|7126.6|7129.6|7126.8|7129.9|7127.1|7129.4|7126.6|0
1623058940000|2021-06-07 09:42:20|7129.7|7126.9|7129.9|7127.1|7130.2|7127.4|7129.6|7126.8|4
1623058950000|2021-06-07 09:42:30|7129.6|7126.8|7129.6|7126.8|7130.2|7127.4|7129.6|7126.8|112
1623058960000|2021-06-07 09:42:40|7129.9|7127.1|7130.6|7127.8|7130.9|7128.1|7129.6|7126.8|22
1623058970000|2021-06-07 09:42:50|7130.9|7128.1|7130.6|7127.8|7130.9|7128.1|7130.6|7127.8|1
1623058980000|2021-06-07 09:43:00|7130.9|7128.1|7130.6|7127.8|7130.9|7128.1|7130.6|7127.8|4
1623058990000|2021-06-07 09:43:10|7130.9|7128.1|7131.4|7128.6|7131.4|7128.6|7130.9|7128.1|3
1623059010000|2021-06-07 09:43:30|||||||||4
1623059020000|2021-06-07 09:43:40|7131.2|7128.4|7131.4|7128.6|7131.4|7128.6|7131.2|7128.4|117
1623059030000|2021-06-07 09:43:50|||||||||1
1623059040000|2021-06-07 09:44:00|7131.9|7129.1|7131.5|7128.7|7132.4|7129.6|7131.5|7128.7|10
1623059050000|2021-06-07 09:44:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|1
1623059070000|2021-06-07 09:44:30|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|5
1623059080000|2021-06-07 09:44:40|7131.7|7128.9|7132.2|7129.4|7133.2|7130.4|7131.7|7128.9|112
1623059090000|2021-06-07 09:44:50|7132.9|7130.1|7133|7130.2|7133|7130.2|7132.9|7130.1|8
1623059100000|2021-06-07 09:45:00|7132.7|7129.9|7132.4|7129.6|7132.7|7129.9|7132.2|7129.4|4
1623059110000|2021-06-07 09:45:10|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|3
1623059120000|2021-06-07 09:45:20|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|3
1623059130000|2021-06-07 09:45:30|7131.5|7128.7|7130.9|7128.1|7131.5|7128.7|7130.4|7127.6|71
1623059140000|2021-06-07 09:45:40|7130.4|7127.6|7127|7124.2|7130.4|7127.6|7127|7124.2|424
1623059150000|2021-06-07 09:45:50|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|0
1623059160000|2021-06-07 09:46:00|7126.7|7123.9|7127|7124.2|7127|7124.2|7126.7|7123.9|5
1623059170000|2021-06-07 09:46:10|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|2
1623059190000|2021-06-07 09:46:30|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1623059200000|2021-06-07 09:46:40|7127.4|7124.6|7129.4|7126.6|7129.4|7126.6|7127|7124.2|22
1623059210000|2021-06-07 09:46:50|7129|7126.2|7129.5|7126.7|7129.5|7126.7|7129|7126.2|3
1623059220000|2021-06-07 09:47:00|7129.7|7126.9|7130|7127.2|7130|7127.2|7129.7|7126.9|6
1623059230000|2021-06-07 09:47:10|7130.4|7127.6|7130|7127.2|7130.4|7127.6|7130|7127.2|8
1623059240000|2021-06-07 09:47:20|7130.4|7127.6|7130|7127.2|7130.4|7127.6|7130|7127.2|0
1623059250000|2021-06-07 09:47:30|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|0
1623059260000|2021-06-07 09:47:40|7130.4|7127.6|7128.5|7125.7|7130.4|7127.6|7128.5|7125.7|3
1623059270000|2021-06-07 09:47:50|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|11
1623059280000|2021-06-07 09:48:00|7128.7|7125.9|7127.7|7124.9|7128.7|7125.9|7127.7|7124.9|5
1623059290000|2021-06-07 09:48:10|7127.5|7124.7|7128.5|7125.7|7128.5|7125.7|7127.5|7124.7|6
1623059310000|2021-06-07 09:48:30|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|3
1623059320000|2021-06-07 09:48:40|7129.7|7126.9|7131.5|7128.7|7131.5|7128.7|7129.7|7126.9|15
1623059330000|2021-06-07 09:48:50|7131.2|7128.4|7133.4|7130.6|7134|7131.2|7130.5|7127.7|249
1623059340000|2021-06-07 09:49:00|7134|7131.2|7132.5|7129.7|7134|7131.2|7132.5|7129.7|92
1623059350000|2021-06-07 09:49:10|7132.4|7129.6|7132.5|7129.7|7132.5|7129.7|7132.4|7129.6|1
1623059360000|2021-06-07 09:49:20|7132.4|7129.6|7132.5|7129.7|7132.9|7130.1|7132.4|7129.6|6
1623059380000|2021-06-07 09:49:40|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|187
1623059410000|2021-06-07 09:50:10|7132.4|7129.6|7132.4|7129.6|7132.7|7129.9|7130.9|7128.1|125
1623059420000|2021-06-07 09:50:20|7132.2|7129.4|7132.4|7129.6|7132.4|7129.6|7131.9|7129.1|40
1623059430000|2021-06-07 09:50:30|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|4
1623059440000|2021-06-07 09:50:40|7132.4|7129.6|7133.2|7130.4|7133.2|7130.4|7132.4|7129.6|1
1623059460000|2021-06-07 09:51:00|7132.9|7130.1|7132.2|7129.4|7132.9|7130.1|7132.2|7129.4|2
1623059470000|2021-06-07 09:51:10|||||||||1
1623059480000|2021-06-07 09:51:20|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7132.4|7129.6|9
1623059490000|2021-06-07 09:51:30|7132.7|7129.9|7132.4|7129.6|7132.7|7129.9|7132.4|7129.6|0
1623059500000|2021-06-07 09:51:40|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.9|7129.1|8
1623059510000|2021-06-07 09:51:50|7131.9|7129.1|7131.9|7129.1|7132.2|7129.4|7131.9|7129.1|0
1623059530000|2021-06-07 09:52:10|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7131.4|7128.6|0
1623059540000|2021-06-07 09:52:20|7130.4|7127.6|7130.9|7128.1|7131.2|7128.4|7130.4|7127.6|7
1623059550000|2021-06-07 09:52:30|7130.4|7127.6|7129.4|7126.6|7130.4|7127.6|7129.4|7126.6|1
1623059560000|2021-06-07 09:52:40|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|0
1623059580000|2021-06-07 09:53:00|7128.9|7126.1|7128.2|7125.4|7128.9|7126.1|7128.2|7125.4|3
1623059590000|2021-06-07 09:53:10|7128.4|7125.6|7129.2|7126.4|7129.2|7126.4|7128.4|7125.6|12
1623059600000|2021-06-07 09:53:20|7128.7|7125.9|7130|7127.2|7130|7127.2|7128.7|7125.9|12
1623059610000|2021-06-07 09:53:30|7129.7|7126.9|7130.2|7127.4|7130.2|7127.4|7129.7|7126.9|0
1623059620000|2021-06-07 09:53:40|7129.9|7127.1|7130|7127.2|7130.2|7127.4|7129.2|7126.4|8
1623059630000|2021-06-07 09:53:50|7130.4|7127.6|7130.9|7128.1|7131.2|7128.4|7130.4|7127.6|11
1623059640000|2021-06-07 09:54:00|7131.2|7128.4|7131|7128.2|7131.2|7128.4|7130.7|7127.9|1
1623059650000|2021-06-07 09:54:10|7131.4|7128.6|7131.2|7128.4|7131.4|7128.6|7131.2|7128.4|7
1623059670000|2021-06-07 09:54:30|7130.2|7127.4|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|19
1623059680000|2021-06-07 09:54:40|7130.2|7127.4|7129.4|7126.6|7130.2|7127.4|7129.4|7126.6|2
1623059690000|2021-06-07 09:54:50|7129.7|7126.9|7129.4|7126.6|7129.7|7126.9|7129.4|7126.6|0
1623059700000|2021-06-07 09:55:00|||||||||1
1623059720000|2021-06-07 09:55:20|||||||||2
1623059730000|2021-06-07 09:55:30|||||||||1
1623059740000|2021-06-07 09:55:40|7130|7127.2|7130.7|7127.9|7131.2|7128.4|7130|7127.2|25
1623059750000|2021-06-07 09:55:50|7129.9|7127.1|7129.9|7127.1|7130.2|7127.4|7129.9|7127.1|37
1623059760000|2021-06-07 09:56:00|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|2
1623059770000|2021-06-07 09:56:10|7129.4|7126.6|7129.7|7126.9|7130|7127.2|7129.4|7126.6|1
1623059780000|2021-06-07 09:56:20|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|1
1623059790000|2021-06-07 09:56:30|7129.2|7126.4|7129.7|7126.9|7130|7127.2|7128.9|7126.1|24
1623059800000|2021-06-07 09:56:40|7129.4|7126.6|7130.7|7127.9|7130.7|7127.9|7129|7126.2|27
1623059810000|2021-06-07 09:56:50|7130.4|7127.6|7130.7|7127.9|7131|7128.2|7130.4|7127.6|11
1623059820000|2021-06-07 09:57:00|7130.4|7127.6|7131.2|7128.4|7131.2|7128.4|7130.4|7127.6|7
1623059830000|2021-06-07 09:57:10|||||||||2
1623059840000|2021-06-07 09:57:20|7131.8|7129|7132.2|7129.4|7132.2|7129.4|7131.8|7129|23
1623059850000|2021-06-07 09:57:30|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7131.4|7128.6|1
1623059860000|2021-06-07 09:57:40|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|0
1623059870000|2021-06-07 09:57:50|7131.4|7128.6|7132.2|7129.4|7132.2|7129.4|7131.4|7128.6|2
1623059890000|2021-06-07 09:58:10|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|1
1623059900000|2021-06-07 09:58:20|7132.2|7129.4|7131.9|7129.1|7132.2|7129.4|7131.4|7128.6|9
1623059920000|2021-06-07 09:58:40|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|44
1623059930000|2021-06-07 09:58:50|7132.4|7129.6|7132.9|7130.1|7133.2|7130.4|7132.4|7129.6|7
1623059940000|2021-06-07 09:59:00|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.4|7129.6|21
1623059950000|2021-06-07 09:59:10|7132.9|7130.1|7133.9|7131.1|7134.2|7131.4|7132.9|7130.1|40
1623059960000|2021-06-07 09:59:20|7134.4|7131.6|7133.9|7131.1|7134.4|7131.6|7132.4|7129.6|172
1623059970000|2021-06-07 09:59:30|7133.2|7130.4|7133.9|7131.1|7134.2|7131.4|7133.2|7130.4|29
1623059980000|2021-06-07 09:59:40|7134.2|7131.4|7134.4|7131.6|7134.4|7131.6|7133.7|7130.9|21
1623059990000|2021-06-07 09:59:50|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|44
1623060000000|2021-06-07 10:00:00|7134.9|7132.1|7134|7131.2|7135.4|7132.6|7133.4|7130.6|30
1623060010000|2021-06-07 10:00:10|7132.9|7130.1|7133.3|7130.5|7134.2|7131.4|7132.9|7130.1|308
1623060020000|2021-06-07 10:00:20|7134.4|7131.6|7136.4|7133.6|7136.4|7133.6|7134|7131.2|17
1623060030000|2021-06-07 10:00:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623060040000|2021-06-07 10:00:40|7136.4|7133.6|7136.2|7133.4|7136.4|7133.6|7135.5|7132.7|3
1623060050000|2021-06-07 10:00:50|7135.9|7133.1|7136.4|7133.6|7136.4|7133.6|7135.9|7133.1|1
1623060060000|2021-06-07 10:01:00|7136.2|7133.4|7135.5|7132.7|7136.2|7133.4|7135.4|7132.6|4
1623060070000|2021-06-07 10:01:10|7135.4|7132.6|7136.2|7133.4|7136.2|7133.4|7134.7|7131.9|15
1623060080000|2021-06-07 10:01:20|7136.4|7133.6|7135.5|7132.7|7136.4|7133.6|7135.5|7132.7|14
1623060090000|2021-06-07 10:01:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|8
1623060100000|2021-06-07 10:01:40|7135.4|7132.6|7136|7133.2|7136|7133.2|7135.4|7132.6|9
1623060110000|2021-06-07 10:01:50|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623060120000|2021-06-07 10:02:00|||||||||8
1623060130000|2021-06-07 10:02:10|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135|7132.2|10
1623060140000|2021-06-07 10:02:20|7135|7132.2|7135.5|7132.7|7136.4|7133.6|7135|7132.2|7
1623060150000|2021-06-07 10:02:30|7136|7133.2|7135.5|7132.7|7136.4|7133.6|7135.5|7132.7|3
1623060160000|2021-06-07 10:02:40|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|45
1623060170000|2021-06-07 10:02:50|7135.4|7132.6|7135.5|7132.7|7136.4|7133.6|7135.4|7132.6|10
1623060190000|2021-06-07 10:03:10|7135.4|7132.6|7136.4|7133.6|7136.4|7133.6|7135.4|7132.6|157
1623060200000|2021-06-07 10:03:20|||||||||2
1623060210000|2021-06-07 10:03:30|7135.9|7133.1|7135.7|7132.9|7136.4|7133.6|7135.7|7132.9|4
1623060220000|2021-06-07 10:03:40|7136|7133.2|7136.4|7133.6|7136.4|7133.6|7136|7133.2|5
1623060230000|2021-06-07 10:03:50|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|8
1623060240000|2021-06-07 10:04:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|5
1623060250000|2021-06-07 10:04:10|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|6
1623060260000|2021-06-07 10:04:20|7136.4|7133.6|7135.5|7132.7|7136.4|7133.6|7135.5|7132.7|11
1623060280000|2021-06-07 10:04:40|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1623060290000|2021-06-07 10:04:50|||||||||1
1623060300000|2021-06-07 10:05:00|7136|7133.2|7137|7134.2|7138.4|7135.6|7135.9|7133.1|98
1623060310000|2021-06-07 10:05:10|7137.5|7134.7|7137|7134.2|7137.5|7134.7|7137|7134.2|5
1623060320000|2021-06-07 10:05:20|7137.4|7134.6|7136.4|7133.6|7137.4|7134.6|7136.4|7133.6|8
1623060330000|2021-06-07 10:05:30|||||||||18
1623060340000|2021-06-07 10:05:40|7136|7133.2|7135.5|7132.7|7136|7133.2|7135.5|7132.7|3
1623060350000|2021-06-07 10:05:50|7135.9|7133.1|7135.5|7132.7|7135.9|7133.1|7135.5|7132.7|12
1623060370000|2021-06-07 10:06:10|7135.4|7132.6|7133.5|7130.7|7135.4|7132.6|7132.5|7129.7|108
1623060380000|2021-06-07 10:06:20|7133.7|7130.9|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|13
1623060390000|2021-06-07 10:06:30|7134.4|7131.6|7134.2|7131.4|7134.5|7131.7|7134|7131.2|25
1623060400000|2021-06-07 10:06:40|7134.5|7131.7|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|8
1623060410000|2021-06-07 10:06:50|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|2
1623060420000|2021-06-07 10:07:00|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|4
1623060430000|2021-06-07 10:07:10|7134.9|7132.1|7134.5|7131.7|7135.2|7132.4|7134.5|7131.7|10
1623060440000|2021-06-07 10:07:20|7134.9|7132.1|7135.5|7132.7|7135.5|7132.7|7134.9|7132.1|22
1623060460000|2021-06-07 10:07:40|||||||||9
1623060470000|2021-06-07 10:07:50|7134.7|7131.9|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|4
1623060480000|2021-06-07 10:08:00|7134.5|7131.7|7133.9|7131.1|7134.5|7131.7|7133.9|7131.1|3
1623060490000|2021-06-07 10:08:10|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.2|7130.4|7
1623060500000|2021-06-07 10:08:20|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|4
1623060510000|2021-06-07 10:08:30|7133.2|7130.4|7134.5|7131.7|7134.5|7131.7|7133.2|7130.4|20
1623060530000|2021-06-07 10:08:50|7134.4|7131.6|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|28
1623060540000|2021-06-07 10:09:00|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|0
1623060550000|2021-06-07 10:09:10|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|0
1623060560000|2021-06-07 10:09:20|7134.2|7131.4|7134|7131.2|7134.2|7131.4|7134|7131.2|11
1623060570000|2021-06-07 10:09:30|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|0
1623060580000|2021-06-07 10:09:40|7134.7|7131.9|7135|7132.2|7135.4|7132.6|7134.7|7131.9|4
1623060590000|2021-06-07 10:09:50|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|0
1623060600000|2021-06-07 10:10:00|7134.7|7131.9|7135|7132.2|7135.4|7132.6|7134|7131.2|7
1623060610000|2021-06-07 10:10:10|7135.4|7132.6|7136.5|7133.7|7136.5|7133.7|7135.4|7132.6|8
1623060620000|2021-06-07 10:10:20|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|0
1623060630000|2021-06-07 10:10:30|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7135.7|7132.9|0
1623060640000|2021-06-07 10:10:40|7136|7133.2|7136.2|7133.4|7136.2|7133.4|7136|7133.2|3
1623060650000|2021-06-07 10:10:50|7135.9|7133.1|7137|7134.2|7137.4|7134.6|7135.5|7132.7|6
1623060660000|2021-06-07 10:11:00|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.5|7133.7|2
1623060670000|2021-06-07 10:11:10|7137.4|7134.6|7137|7134.2|7137.4|7134.6|7137|7134.2|0
1623060680000|2021-06-07 10:11:20|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|0
1623060690000|2021-06-07 10:11:30|7137.5|7134.7|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|6
1623060700000|2021-06-07 10:11:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|12
1623060720000|2021-06-07 10:12:00|7135|7132.2|7135|7132.2|7135.4|7132.6|7135|7132.2|5
1623060730000|2021-06-07 10:12:10|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|0
1623060740000|2021-06-07 10:12:20|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|4
1623060750000|2021-06-07 10:12:30|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623060770000|2021-06-07 10:12:50|7133.7|7130.9|7134.5|7131.7|7135.4|7132.6|7133.7|7130.9|22
1623060780000|2021-06-07 10:13:00|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|5
1623060790000|2021-06-07 10:13:10|7135.4|7132.6|7135.2|7132.4|7135.4|7132.6|7135|7132.2|1
1623060800000|2021-06-07 10:13:20|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7134.5|7131.7|21
1623060810000|2021-06-07 10:13:30|7135.5|7132.7|7135.7|7132.9|7136.5|7133.7|7135.5|7132.7|25
1623060820000|2021-06-07 10:13:40|7136|7133.2|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|0
1623060830000|2021-06-07 10:13:50|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|2
1623060840000|2021-06-07 10:14:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|1
1623060850000|2021-06-07 10:14:10|7134.5|7131.7|7135.2|7132.4|7135.5|7132.7|7134.5|7131.7|6
1623060860000|2021-06-07 10:14:20|7135.5|7132.7|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|11
1623060870000|2021-06-07 10:14:30|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|2
1623060880000|2021-06-07 10:14:40|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|11
1623060890000|2021-06-07 10:14:50|7135.4|7132.6|7134.5|7131.7|7135.4|7132.6|7134.5|7131.7|2
1623060900000|2021-06-07 10:15:00|||||||||1
1623060930000|2021-06-07 10:15:30|7134.9|7132.1|7136.5|7133.7|7136.5|7133.7|7134.9|7132.1|13
1623060950000|2021-06-07 10:15:50|7136.2|7133.4|7136.5|7133.7|7136.5|7133.7|7136.2|7133.4|3
1623060960000|2021-06-07 10:16:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623060970000|2021-06-07 10:16:10|7136.5|7133.7|7136.7|7133.9|7136.7|7133.9|7136.2|7133.4|50
1623060980000|2021-06-07 10:16:20|7136.2|7133.4|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|2
1623060990000|2021-06-07 10:16:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623061000000|2021-06-07 10:16:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.2|7133.4|9
1623061010000|2021-06-07 10:16:50|7135.7|7132.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|14
1623061020000|2021-06-07 10:17:00|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|1
1623061030000|2021-06-07 10:17:10|7134.2|7131.4|7134.2|7131.4|7134.5|7131.7|7133.7|7130.9|6
1623061040000|2021-06-07 10:17:20|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623061050000|2021-06-07 10:17:30|7134.2|7131.4|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|1
1623061060000|2021-06-07 10:17:40|7134.5|7131.7|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|18
1623061070000|2021-06-07 10:17:50|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|2
1623061080000|2021-06-07 10:18:00|7134.7|7131.9|7136|7133.2|7136.5|7133.7|7134.7|7131.9|29
1623061090000|2021-06-07 10:18:10|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.5|7132.7|1
1623061100000|2021-06-07 10:18:20|7135.5|7132.7|7136|7133.2|7136|7133.2|7135.5|7132.7|0
1623061110000|2021-06-07 10:18:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|2
1623061120000|2021-06-07 10:18:40|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.5|7132.7|2
1623061130000|2021-06-07 10:18:50|7135.7|7132.9|7135.5|7132.7|7135.7|7132.9|7135.5|7132.7|0
1623061160000|2021-06-07 10:19:20|7135.3|7132.5|7134.7|7131.9|7135.3|7132.5|7134.7|7131.9|1
1623061170000|2021-06-07 10:19:30|7135|7132.2|7134.7|7131.9|7135|7132.2|7134.7|7131.9|2
1623061180000|2021-06-07 10:19:40|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1623061190000|2021-06-07 10:19:50|7135.3|7132.5|7135|7132.2|7135.5|7132.7|7134.5|7131.7|3
1623061200000|2021-06-07 10:20:00|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|0
1623061220000|2021-06-07 10:20:20|||||||||1
1623061240000|2021-06-07 10:20:40|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|2
1623061250000|2021-06-07 10:20:50|7135.7|7132.9|7136.2|7133.4|7136.5|7133.7|7135.7|7132.9|9
1623061260000|2021-06-07 10:21:00|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.5|7132.7|0
1623061270000|2021-06-07 10:21:10|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.5|7132.7|0
1623061280000|2021-06-07 10:21:20|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|3
1623061290000|2021-06-07 10:21:30|7134.9|7132.1|7134.5|7131.7|7135.5|7132.7|7134.5|7131.7|333
1623061300000|2021-06-07 10:21:40|7135|7132.2|7135|7132.2|7135.3|7132.5|7135|7132.2|6
1623061310000|2021-06-07 10:21:50|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|1
1623061320000|2021-06-07 10:22:00|7135|7132.2|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|35
1623061330000|2021-06-07 10:22:10|7135.5|7132.7|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|8
1623061340000|2021-06-07 10:22:20|7134.9|7132.1|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|5
1623061350000|2021-06-07 10:22:30|7134.9|7132.1|7135|7132.2|7135.2|7132.4|7134.7|7131.9|1
1623061360000|2021-06-07 10:22:40|7134.5|7131.7|7135.2|7132.4|7135.5|7132.7|7134.5|7131.7|11
1623061370000|2021-06-07 10:22:50|||||||||3
1623061380000|2021-06-07 10:23:00|7135|7132.2|7135.5|7132.7|7135.5|7132.7|7135|7132.2|1
1623061390000|2021-06-07 10:23:10|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|4
1623061400000|2021-06-07 10:23:20|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135|7132.2|1
1623061410000|2021-06-07 10:23:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623061420000|2021-06-07 10:23:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.2|7133.4|3
1623061430000|2021-06-07 10:23:50|7136.7|7133.9|7137.9|7135.1|7137.9|7135.1|7136.7|7133.9|7
1623061440000|2021-06-07 10:24:00|7137.5|7134.7|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|2
1623061450000|2021-06-07 10:24:10|7136.2|7133.4|7136.5|7133.7|7136.5|7133.7|7135.9|7133.1|5
1623061460000|2021-06-07 10:24:20|7136.2|7133.4|7134.7|7131.9|7136.5|7133.7|7134.7|7131.9|3
1623061470000|2021-06-07 10:24:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|4
1623061490000|2021-06-07 10:24:50|7134.7|7131.9|7136.5|7133.7|7136.5|7133.7|7134.7|7131.9|30
1623061500000|2021-06-07 10:25:00|7137.2|7134.4|7137.5|7134.7|7137.5|7134.7|7137.2|7134.4|4
1623061510000|2021-06-07 10:25:10|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|2
1623061520000|2021-06-07 10:25:20|7138|7135.2|7137.7|7134.9|7138|7135.2|7137.7|7134.9|12
1623061530000|2021-06-07 10:25:30|7137.5|7134.7|7137.7|7134.9|7138.3|7135.5|7137.5|7134.7|15
1623061540000|2021-06-07 10:25:40|7137.5|7134.7|7136.2|7133.4|7137.5|7134.7|7136.2|7133.4|6
1623061550000|2021-06-07 10:25:50|7136.5|7133.7|7135.7|7132.9|7136.5|7133.7|7135.7|7132.9|1
1623061560000|2021-06-07 10:26:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|0
1623061570000|2021-06-07 10:26:10|7135.9|7133.1|7135|7132.2|7135.9|7133.1|7134.7|7131.9|2
1623061580000|2021-06-07 10:26:20|7134.7|7131.9|7135|7132.2|7135.2|7132.4|7134.7|7131.9|6
1623061590000|2021-06-07 10:26:30|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|0
1623061600000|2021-06-07 10:26:40|7135.2|7132.4|7135|7132.2|7135.5|7132.7|7134.7|7131.9|0
1623061610000|2021-06-07 10:26:50|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|2
1623061620000|2021-06-07 10:27:00|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623061630000|2021-06-07 10:27:10|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|1
1623061660000|2021-06-07 10:27:40|||||||||19
1623061670000|2021-06-07 10:27:50|7134.5|7131.7|7133.7|7130.9|7134.5|7131.7|7133.7|7130.9|3
1623061700000|2021-06-07 10:28:20|7134.3|7131.5|7134|7131.2|7134.3|7131.5|7134|7131.2|4
1623061710000|2021-06-07 10:28:30|7134.5|7131.7|7135|7132.2|7135.5|7132.7|7134.5|7131.7|5
1623061720000|2021-06-07 10:28:40|7134.9|7132.1|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|0
1623061730000|2021-06-07 10:28:50|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1623061740000|2021-06-07 10:29:00|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|2
1623061750000|2021-06-07 10:29:10|7134.9|7132.1|7134.5|7131.7|7134.9|7132.1|7133.7|7130.9|4
1623061760000|2021-06-07 10:29:20|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623061770000|2021-06-07 10:29:30|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7134.7|7131.9|2
1623061780000|2021-06-07 10:29:40|7135.5|7132.7|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|10
1623061790000|2021-06-07 10:29:50|7136.5|7133.7|7137.2|7134.4|7137.2|7134.4|7136.5|7133.7|25
1623061800000|2021-06-07 10:30:00|7137.5|7134.7|7136.7|7133.9|7137.7|7134.9|7136.7|7133.9|3
1623061810000|2021-06-07 10:30:10|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|5
1623061820000|2021-06-07 10:30:20|7135.4|7132.6|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|32
1623061830000|2021-06-07 10:30:30|7135.5|7132.7|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|1
1623061840000|2021-06-07 10:30:40|7135.9|7133.1|7135.7|7132.9|7135.9|7133.1|7135.7|7132.9|1
1623061860000|2021-06-07 10:31:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|3
1623061870000|2021-06-07 10:31:10|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1623061890000|2021-06-07 10:31:30|7137.5|7134.7|7137.7|7134.9|7137.7|7134.9|7137.5|7134.7|54
1623061900000|2021-06-07 10:31:40|||||||||5
1623061910000|2021-06-07 10:31:50|7137.2|7134.4|7137.2|7134.4|7138.5|7135.7|7136.7|7133.9|327
1623061920000|2021-06-07 10:32:00|7136.7|7133.9|7136.5|7133.7|7136.7|7133.9|7136.2|7133.4|0
1623061930000|2021-06-07 10:32:10|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|9
1623061940000|2021-06-07 10:32:20|7136.9|7134.1|7135.7|7132.9|7136.9|7134.1|7135.7|7132.9|7
1623061960000|2021-06-07 10:32:40|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7136|7133.2|0
1623061970000|2021-06-07 10:32:50|7135.9|7133.1|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|6
1623061980000|2021-06-07 10:33:00|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|19
1623061990000|2021-06-07 10:33:10|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623062000000|2021-06-07 10:33:20|7135.7|7132.9|7135.7|7132.9|7136.9|7134.1|7135.7|7132.9|212
1623062010000|2021-06-07 10:33:30|7135.9|7133.1|7135.5|7132.7|7136.2|7133.4|7135.5|7132.7|38
1623062020000|2021-06-07 10:33:40|7135.9|7133.1|7136.2|7133.4|7136.2|7133.4|7135.9|7133.1|2
1623062030000|2021-06-07 10:33:50|7135.9|7133.1|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|1
1623062040000|2021-06-07 10:34:00|7135.9|7133.1|7136|7133.2|7136|7133.2|7135.7|7132.9|0
1623062050000|2021-06-07 10:34:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623062060000|2021-06-07 10:34:20|7136.5|7133.7|7137.2|7134.4|7137.5|7134.7|7136.5|7133.7|0
1623062070000|2021-06-07 10:34:30|7138|7135.2|7137.9|7135.1|7138|7135.2|7137.7|7134.9|5
1623062080000|2021-06-07 10:34:40|7138|7135.2|7138.5|7135.7|7138.5|7135.7|7137.9|7135.1|16
1623062090000|2021-06-07 10:34:50|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.7|7134.9|2
1623062100000|2021-06-07 10:35:00|7138.3|7135.5|7137.7|7134.9|7139|7136.2|7137.7|7134.9|36
1623062110000|2021-06-07 10:35:10|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|4
1623062120000|2021-06-07 10:35:20|7137.9|7135.1|7137.7|7134.9|7137.9|7135.1|7137.7|7134.9|2
1623062130000|2021-06-07 10:35:30|7137.5|7134.7|7136.9|7134.1|7137.5|7134.7|7136.9|7134.1|1
1623062140000|2021-06-07 10:35:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623062160000|2021-06-07 10:36:00|7136.7|7133.9|7135.7|7132.9|7137.5|7134.7|7135.7|7132.9|63
1623062170000|2021-06-07 10:36:10|7136|7133.2|7136|7133.2|7136|7133.2|7135.7|7132.9|1
1623062180000|2021-06-07 10:36:20|7136.3|7133.5|7135.5|7132.7|7136.5|7133.7|7135.5|7132.7|1
1623062190000|2021-06-07 10:36:30|7135.7|7132.9|7135.7|7132.9|7136|7133.2|7135.7|7132.9|0
1623062200000|2021-06-07 10:36:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623062210000|2021-06-07 10:36:50|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|1
1623062220000|2021-06-07 10:37:00|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623062230000|2021-06-07 10:37:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623062240000|2021-06-07 10:37:20|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623062250000|2021-06-07 10:37:30|7136.2|7133.4|7137.5|7134.7|7137.7|7134.9|7136.2|7133.4|14
1623062270000|2021-06-07 10:37:50|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|2
1623062280000|2021-06-07 10:38:00|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|17
1623062290000|2021-06-07 10:38:10|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623062300000|2021-06-07 10:38:20|7136.2|7133.4|7136|7133.2|7136.2|7133.4|7135.9|7133.1|1
1623062310000|2021-06-07 10:38:30|7136.2|7133.4|7135.7|7132.9|7136.5|7133.7|7135.7|7132.9|1
1623062320000|2021-06-07 10:38:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623062330000|2021-06-07 10:38:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623062340000|2021-06-07 10:39:00|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|1
1623062350000|2021-06-07 10:39:10|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7133.7|7130.9|45
1623062360000|2021-06-07 10:39:20|7133.9|7131.1|7137.2|7134.4|7137.5|7134.7|7133.7|7130.9|221
1623062370000|2021-06-07 10:39:30|7136.9|7134.1|7137.5|7134.7|7137.5|7134.7|7136.7|7133.9|1
1623062380000|2021-06-07 10:39:40|7137.2|7134.4|7137.5|7134.7|7137.5|7134.7|7137.2|7134.4|0
1623062390000|2021-06-07 10:39:50|7137.2|7134.4|7135.2|7132.4|7137.2|7134.4|7135.2|7132.4|37
1623062400000|2021-06-07 10:40:00|7135|7132.2|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|8
1623062410000|2021-06-07 10:40:10|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|15
1623062420000|2021-06-07 10:40:20|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1623062430000|2021-06-07 10:40:30|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|0
1623062450000|2021-06-07 10:40:50|7135.7|7132.9|7136.5|7133.7|7136.5|7133.7|7135.7|7132.9|1
1623062460000|2021-06-07 10:41:00|7136.2|7133.4|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|4
1623062470000|2021-06-07 10:41:10|7135.7|7132.9|7136.7|7133.9|7136.7|7133.9|7135.7|7132.9|3
1623062480000|2021-06-07 10:41:20|7137.2|7134.4|7135|7132.2|7137.5|7134.7|7135|7132.2|46
1623062490000|2021-06-07 10:41:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1623062500000|2021-06-07 10:41:40|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623062560000|2021-06-07 10:42:40|7134|7131.2|7133.7|7130.9|7134|7131.2|7133.7|7130.9|2
1623062580000|2021-06-07 10:43:00|7134.2|7131.4|7133.9|7131.1|7134.5|7131.7|7133.9|7131.1|5
1623062590000|2021-06-07 10:43:10|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1623062610000|2021-06-07 10:43:30|7134.2|7131.4|7134.2|7131.4|7134.5|7131.7|7133.7|7130.9|17
1623062630000|2021-06-07 10:43:50|7133.8|7131|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|5
1623062640000|2021-06-07 10:44:00|7135.2|7132.4|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|3
1623062650000|2021-06-07 10:44:10|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7133.7|7130.9|5
1623062660000|2021-06-07 10:44:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1623062670000|2021-06-07 10:44:30|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7134|7131.2|1
1623062680000|2021-06-07 10:44:40|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|1
1623062700000|2021-06-07 10:45:00|7134.7|7131.9|7136.5|7133.7|7136.5|7133.7|7134.7|7131.9|14
1623062710000|2021-06-07 10:45:10|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|2
1623062720000|2021-06-07 10:45:20|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|1
1623062730000|2021-06-07 10:45:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623062740000|2021-06-07 10:45:40|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|23
1623062760000|2021-06-07 10:46:00|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7134.8|7132|3
1623062780000|2021-06-07 10:46:20|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|1
1623062790000|2021-06-07 10:46:30|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1623062800000|2021-06-07 10:46:40|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|1
1623062810000|2021-06-07 10:46:50|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7133.7|7130.9|7
1623062820000|2021-06-07 10:47:00|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|0
1623062830000|2021-06-07 10:47:10|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|0
1623062850000|2021-06-07 10:47:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1623062860000|2021-06-07 10:47:40|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|24
1623062870000|2021-06-07 10:47:50|7133.8|7131|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|6
1623062880000|2021-06-07 10:48:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|1
1623062890000|2021-06-07 10:48:10|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|17
1623062910000|2021-06-07 10:48:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623062940000|2021-06-07 10:49:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|1
1623062950000|2021-06-07 10:49:10|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|6
1623062960000|2021-06-07 10:49:20|7134.8|7132|7134.8|7132|7135.2|7132.4|7134.8|7132|4
1623062970000|2021-06-07 10:49:30|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|1
1623062990000|2021-06-07 10:49:50|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|1
1623063000000|2021-06-07 10:50:00|7134.7|7131.9|7135|7132.2|7135.2|7132.4|7134.7|7131.9|3
1623063010000|2021-06-07 10:50:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1623063020000|2021-06-07 10:50:20|7134.7|7131.9|7134.8|7132|7135.5|7132.7|7134.7|7131.9|215
1623063030000|2021-06-07 10:50:30|7134.7|7131.9|7134.2|7131.4|7135|7132.2|7134.2|7131.4|2
1623063040000|2021-06-07 10:50:40|7134.5|7131.7|7134.3|7131.5|7134.7|7131.9|7134.2|7131.4|3
1623063050000|2021-06-07 10:50:50|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|1
1623063060000|2021-06-07 10:51:00|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623063090000|2021-06-07 10:51:30|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|2
1623063100000|2021-06-07 10:51:40|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|2
1623063110000|2021-06-07 10:51:50|7135.5|7132.7|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|3
1623063120000|2021-06-07 10:52:00|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|1
1623063130000|2021-06-07 10:52:10|7134.5|7131.7|7133.8|7131|7134.5|7131.7|7133.8|7131|1
1623063150000|2021-06-07 10:52:30|7133.7|7130.9|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|1
1623063160000|2021-06-07 10:52:40|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|0
1623063170000|2021-06-07 10:52:50|7134.3|7131.5|7133.7|7130.9|7134.3|7131.5|7133.7|7130.9|9
1623063180000|2021-06-07 10:53:00|7134.2|7131.4|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|2
1623063190000|2021-06-07 10:53:10|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7133.7|7130.9|3
1623063200000|2021-06-07 10:53:20|7134.5|7131.7|7135.2|7132.4|7135.5|7132.7|7134.5|7131.7|4
1623063210000|2021-06-07 10:53:30|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|2
1623063240000|2021-06-07 10:54:00|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|4
1623063250000|2021-06-07 10:54:10|7134.8|7132|7136.2|7133.4|7136.5|7133.7|7134.7|7131.9|4
1623063260000|2021-06-07 10:54:20|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623063270000|2021-06-07 10:54:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|2
1623063290000|2021-06-07 10:54:50|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|9
1623063300000|2021-06-07 10:55:00|7135.7|7132.9|7138.5|7135.7|7138.5|7135.7|7135.7|7132.9|2
1623063310000|2021-06-07 10:55:10|7139|7136.2|7139.2|7136.4|7139.5|7136.7|7138.5|7135.7|2
1623063320000|2021-06-07 10:55:20|7139.5|7136.7|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|2
1623063330000|2021-06-07 10:55:30|7138.5|7135.7|7137.7|7134.9|7138.5|7135.7|7137.7|7134.9|2
1623063340000|2021-06-07 10:55:40|7138|7135.2|7138.2|7135.4|7138.2|7135.4|7138|7135.2|17
1623063350000|2021-06-07 10:55:50|7138.5|7135.7|7138.2|7135.4|7138.5|7135.7|7138.2|7135.4|0
1623063360000|2021-06-07 10:56:00|7138|7135.2|7137.5|7134.7|7138|7135.2|7137.5|7134.7|0
1623063370000|2021-06-07 10:56:10|7137.2|7134.4|7136.2|7133.4|7137.5|7134.7|7136.2|7133.4|2
1623063380000|2021-06-07 10:56:20|7135.8|7133|7135.7|7132.9|7135.8|7133|7135.7|7132.9|0
1623063390000|2021-06-07 10:56:30|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|5
1623063400000|2021-06-07 10:56:40|7136|7133.2|7135.5|7132.7|7136|7133.2|7135.5|7132.7|3
1623063410000|2021-06-07 10:56:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623063420000|2021-06-07 10:57:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|3
1623063430000|2021-06-07 10:57:10|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|0
1623063440000|2021-06-07 10:57:20|7135.5|7132.7|7135.3|7132.5|7135.5|7132.7|7134.7|7131.9|3
1623063450000|2021-06-07 10:57:30|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|1
1623063460000|2021-06-07 10:57:40|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|0
1623063470000|2021-06-07 10:57:50|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|2
1623063490000|2021-06-07 10:58:10|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|0
1623063510000|2021-06-07 10:58:30|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|12
1623063520000|2021-06-07 10:58:40|7136.7|7133.9|7138.5|7135.7|7138.5|7135.7|7136.7|7133.9|6
1623063540000|2021-06-07 10:59:00|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.7|7134.9|3
1623063550000|2021-06-07 10:59:10|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|1
1623063560000|2021-06-07 10:59:20|7138.5|7135.7|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|8
1623063570000|2021-06-07 10:59:30|7139.7|7136.9|7139.5|7136.7|7139.7|7136.9|7139.3|7136.5|0
1623063580000|2021-06-07 10:59:40|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|1
1623063590000|2021-06-07 10:59:50|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.2|7136.4|0
1623063600000|2021-06-07 11:00:00|7139.7|7136.9|7139|7136.2|7139.7|7136.9|7138.2|7135.4|58
1623063610000|2021-06-07 11:00:10|7139.5|7136.7|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|15
1623063620000|2021-06-07 11:00:20|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|17
1623063630000|2021-06-07 11:00:30|7139.2|7136.4|7141.7|7138.9|7144.1|7139.2|7139|7134.1|247
1623063640000|2021-06-07 11:00:40|7141.5|7138.7|7141.7|7138.9|7142.2|7139.4|7141.5|7138.7|1
1623063650000|2021-06-07 11:00:50|7142.2|7139.4|7142.5|7139.7|7142.5|7139.7|7142.2|7139.4|4
1623063660000|2021-06-07 11:01:00|7142.2|7139.4|7141.7|7138.9|7142.2|7139.4|7141.7|7138.9|13
1623063670000|2021-06-07 11:01:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142|7139.2|7
1623063680000|2021-06-07 11:01:20|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|2
1623063690000|2021-06-07 11:01:30|7141.2|7138.4|7140.8|7138|7141.2|7138.4|7140.8|7138|11
1623063700000|2021-06-07 11:01:40|7140.7|7137.9|7141.2|7138.4|7141.7|7138.9|7140.7|7137.9|11
1623063710000|2021-06-07 11:01:50|7141.5|7138.7|7142.7|7139.9|7142.7|7139.9|7141.5|7138.7|5
1623063720000|2021-06-07 11:02:00|7142.5|7139.7|7142.2|7139.4|7142.5|7139.7|7141.7|7138.9|4
1623063730000|2021-06-07 11:02:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.2|7139.4|1
1623063740000|2021-06-07 11:02:20|7142.7|7139.9|7142.7|7139.9|7143.8|7141|7142.2|7139.4|219
1623063750000|2021-06-07 11:02:30|7142.5|7139.7|7142.2|7139.4|7142.5|7139.7|7142.2|7139.4|2
1623063760000|2021-06-07 11:02:40|7142.5|7139.7|7142.7|7139.9|7142.7|7139.9|7142.5|7139.7|4
1623063770000|2021-06-07 11:02:50|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7141.8|7139|14
1623063780000|2021-06-07 11:03:00|7142.2|7139.4|7142.5|7139.7|7142.5|7139.7|7142.2|7139.4|1
1623063790000|2021-06-07 11:03:10|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1623063820000|2021-06-07 11:03:40|7143.2|7140.4|7143|7140.2|7143.2|7140.4|7142.7|7139.9|49
1623063830000|2021-06-07 11:03:50|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1623063840000|2021-06-07 11:04:00|||||||||3
1623063850000|2021-06-07 11:04:10|||||||||14
1623063860000|2021-06-07 11:04:20|||||||||8
1623063870000|2021-06-07 11:04:30|7143.7|7140.9|7144.5|7141.7|7144.5|7141.7|7143.7|7140.9|17
1623063880000|2021-06-07 11:04:40|7144.7|7141.9|7144.7|7141.9|7145.5|7142.7|7144.2|7141.4|33
1623063890000|2021-06-07 11:04:50|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7143.7|7140.9|5
1623063900000|2021-06-07 11:05:00|7144|7141.2|7144|7141.2|7144.5|7141.7|7143.5|7140.7|7
1623063910000|2021-06-07 11:05:10|7144.2|7141.4|7143.5|7140.7|7144.2|7141.4|7143.5|7140.7|33
1623063920000|2021-06-07 11:05:20|7143.7|7140.9|7143.8|7141|7144.2|7141.4|7143.7|7140.9|4
1623063930000|2021-06-07 11:05:30|7143.7|7140.9|7144.5|7141.7|7144.5|7141.7|7143.7|7140.9|7
1623063940000|2021-06-07 11:05:40|7144.2|7141.4|7143.8|7141|7144.5|7141.7|7143.7|7140.9|2
1623063960000|2021-06-07 11:06:00|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1623063970000|2021-06-07 11:06:10|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|4
1623063980000|2021-06-07 11:06:20|7143.8|7141|7143.7|7140.9|7143.8|7141|7143.7|7140.9|0
1623064000000|2021-06-07 11:06:40|7143.5|7140.7|7143.5|7140.7|7143.7|7140.9|7142.7|7139.9|13
1623064010000|2021-06-07 11:06:50|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|4
1623064020000|2021-06-07 11:07:00|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|1
1623064030000|2021-06-07 11:07:10|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|1
1623064040000|2021-06-07 11:07:20|7142.8|7140|7143.5|7140.7|7143.7|7140.9|7142.8|7140|13
1623064050000|2021-06-07 11:07:30|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|2
1623064060000|2021-06-07 11:07:40|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|0
1623064070000|2021-06-07 11:07:50|7142.7|7139.9|7142.5|7139.7|7142.7|7139.9|7142.5|7139.7|18
1623064080000|2021-06-07 11:08:00|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7141.5|7138.7|16
1623064090000|2021-06-07 11:08:10|7141.7|7138.9|7142.5|7139.7|7142.5|7139.7|7141.7|7138.9|3
1623064110000|2021-06-07 11:08:30|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|5
1623064130000|2021-06-07 11:08:50|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|1
1623064140000|2021-06-07 11:09:00|7142.8|7140|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|0
1623064160000|2021-06-07 11:09:20|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|4
1623064170000|2021-06-07 11:09:30|||||||||14
1623064180000|2021-06-07 11:09:40|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|1
1623064190000|2021-06-07 11:09:50|7142.7|7139.9|7143.2|7140.4|7143.5|7140.7|7142.7|7139.9|4
1623064200000|2021-06-07 11:10:00|7143.5|7140.7|7142.7|7139.9|7143.5|7140.7|7142.7|7139.9|5
1623064210000|2021-06-07 11:10:10|7143|7140.2|7143.7|7140.9|7143.7|7140.9|7143|7140.2|37
1623064240000|2021-06-07 11:10:40|7144.3|7141.5|7145.2|7142.4|7145.3|7142.5|7144.3|7141.5|29
1623064250000|2021-06-07 11:10:50|7145|7142.2|7144.7|7141.9|7145|7142.2|7144.7|7141.9|4
1623064260000|2021-06-07 11:11:00|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7143.2|7140.4|7
1623064270000|2021-06-07 11:11:10|7144.2|7141.4|7144.2|7141.4|7144.5|7141.7|7144.2|7141.4|6
1623064280000|2021-06-07 11:11:20|7144.7|7141.9|7144.5|7141.7|7144.7|7141.9|7144.5|7141.7|11
1623064300000|2021-06-07 11:11:40|||||||||1
1623064320000|2021-06-07 11:12:00|7144.7|7141.9|7145|7142.2|7145|7142.2|7144.7|7141.9|3
1623064330000|2021-06-07 11:12:10|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623064340000|2021-06-07 11:12:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|5
1623064360000|2021-06-07 11:12:40|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623064370000|2021-06-07 11:12:50|||||||||3
1623064380000|2021-06-07 11:13:00|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7144.8|7142|7
1623064390000|2021-06-07 11:13:10|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623064400000|2021-06-07 11:13:20|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|50
1623064410000|2021-06-07 11:13:30|7146.5|7143.7|7146.5|7143.7|7146.7|7143.9|7146.5|7143.7|7
1623064420000|2021-06-07 11:13:40|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|5
1623064430000|2021-06-07 11:13:50|||||||||2
1623064440000|2021-06-07 11:14:00|7146|7143.2|7146.2|7143.4|7146.2|7143.4|7146|7143.2|5
1623064450000|2021-06-07 11:14:10|7145.8|7143|7145.5|7142.7|7145.8|7143|7144.7|7141.9|17
1623064460000|2021-06-07 11:14:20|7145.7|7142.9|7146.2|7143.4|7146.2|7143.4|7145.7|7142.9|12
1623064480000|2021-06-07 11:14:40|7145.8|7143|7145.7|7142.9|7145.8|7143|7145.7|7142.9|0
1623064490000|2021-06-07 11:14:50|7146.5|7143.7|7146.2|7143.4|7146.7|7143.9|7146.2|7143.4|5
1623064500000|2021-06-07 11:15:00|7145.8|7143|7145.5|7142.7|7145.8|7143|7145.2|7142.4|38
1623064510000|2021-06-07 11:15:10|7146|7143.2|7146.5|7143.7|7146.5|7143.7|7146|7143.2|0
1623064520000|2021-06-07 11:15:20|7146.8|7144|7147.5|7144.7|7147.7|7144.9|7146.8|7144|15
1623064530000|2021-06-07 11:15:30|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.5|7143.7|46
1623064540000|2021-06-07 11:15:40|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1623064550000|2021-06-07 11:15:50|7147|7144.2|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|3
1623064560000|2021-06-07 11:16:00|7146.6|7143.8|7146.6|7143.8|7147|7144.2|7146.6|7143.8|5
1623064570000|2021-06-07 11:16:10|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|0
1623064580000|2021-06-07 11:16:20|7146.6|7143.8|7146.5|7143.7|7146.6|7143.8|7146.5|7143.7|0
1623064590000|2021-06-07 11:16:30|7146.1|7143.3|7147.6|7144.8|7147.6|7144.8|7146.1|7143.3|6
1623064610000|2021-06-07 11:16:50|||||||||17
1623064620000|2021-06-07 11:17:00|7146.3|7143.5|7146.6|7143.8|7146.6|7143.8|7145|7142.2|73
1623064630000|2021-06-07 11:17:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|1
1623064640000|2021-06-07 11:17:20|7146.6|7143.8|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|1
1623064650000|2021-06-07 11:17:30|7146.8|7144|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|1
1623064670000|2021-06-07 11:17:50|||||||||7
1623064680000|2021-06-07 11:18:00|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1623064700000|2021-06-07 11:18:20|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7145.6|7142.8|3
1623064710000|2021-06-07 11:18:30|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1623064720000|2021-06-07 11:18:40|7147.1|7144.3|7146.6|7143.8|7147.1|7144.3|7146.6|7143.8|1
1623064730000|2021-06-07 11:18:50|||||||||2
1623064750000|2021-06-07 11:19:10|7147.1|7144.3|7146.6|7143.8|7147.1|7144.3|7146.6|7143.8|1
1623064780000|2021-06-07 11:19:40|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|4
1623064790000|2021-06-07 11:19:50|7145.8|7143|7145.6|7142.8|7145.8|7143|7145.6|7142.8|6
1623064800000|2021-06-07 11:20:00|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|2
1623064830000|2021-06-07 11:20:30|7147.3|7144.5|7147.5|7144.7|7147.5|7144.7|7147.3|7144.5|16
1623064840000|2021-06-07 11:20:40|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|14
1623064860000|2021-06-07 11:21:00|||||||||5
1623064870000|2021-06-07 11:21:10|||||||||1
1623064880000|2021-06-07 11:21:20|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|8
1623064890000|2021-06-07 11:21:30|7147.1|7144.3|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|5
1623064900000|2021-06-07 11:21:40|||||||||2
1623064910000|2021-06-07 11:21:50|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.1|7144.3|5
1623064920000|2021-06-07 11:22:00|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|1
1623064930000|2021-06-07 11:22:10|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.1|7144.3|6
1623064940000|2021-06-07 11:22:20|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623064950000|2021-06-07 11:22:30|7147.5|7144.7|7147.1|7144.3|7147.5|7144.7|7147.1|7144.3|4
1623064960000|2021-06-07 11:22:40|7147.5|7144.7|7147.6|7144.8|7147.6|7144.8|7147.5|7144.7|1
1623064970000|2021-06-07 11:22:50|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|1
1623064990000|2021-06-07 11:23:10|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|0
1623065010000|2021-06-07 11:23:30|7147.5|7144.7|7147.1|7144.3|7147.5|7144.7|7147.1|7144.3|4
1623065030000|2021-06-07 11:23:50|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|0
1623065040000|2021-06-07 11:24:00|7146.1|7143.3|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|3
1623065060000|2021-06-07 11:24:20|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|4
1623065070000|2021-06-07 11:24:30|7146.5|7143.7|7146.1|7143.3|7146.6|7143.8|7145.1|7142.3|12
1623065090000|2021-06-07 11:24:50|||||||||1
1623065100000|2021-06-07 11:25:00|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.1|7143.3|1
1623065110000|2021-06-07 11:25:10|7146.6|7143.8|7146.5|7143.7|7146.6|7143.8|7146.5|7143.7|1
1623065130000|2021-06-07 11:25:30|7146.6|7143.8|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|12
1623065140000|2021-06-07 11:25:40|7148.6|7145.8|7148.5|7145.7|7148.6|7145.8|7148.1|7145.3|57
1623065160000|2021-06-07 11:26:00|7148.6|7145.8|7148.5|7145.7|7148.6|7145.8|7148.5|7145.7|1
1623065180000|2021-06-07 11:26:20|7149.6|7146.8|7149.5|7146.7|7149.6|7146.8|7149.5|7146.7|31
1623065200000|2021-06-07 11:26:40|7151|7148.2|7152.5|7149.7|7152.5|7149.7|7150.5|7147.7|240
1623065210000|2021-06-07 11:26:50|7153|7150.2|7156|7153.2|7156.3|7153.5|7152.6|7149.8|193
1623065220000|2021-06-07 11:27:00|7155.6|7152.8|7156.5|7153.7|7157.3|7154.5|7155.5|7152.7|55
1623065230000|2021-06-07 11:27:10|7156.3|7153.5|7155.5|7152.7|7156.3|7153.5|7155.5|7152.7|3
1623065240000|2021-06-07 11:27:20|7155.8|7153|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|30
1623065250000|2021-06-07 11:27:30|7155|7152.2|7156.3|7153.5|7156.3|7153.5|7155|7152.2|29
1623065260000|2021-06-07 11:27:40|7156.5|7153.7|7155.5|7152.7|7156.5|7153.7|7155.5|7152.7|72
1623065270000|2021-06-07 11:27:50|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|16
1623065280000|2021-06-07 11:28:00|7155.8|7153|7155.5|7152.7|7155.8|7153|7155.5|7152.7|11
1623065290000|2021-06-07 11:28:10|||||||||21
1623065300000|2021-06-07 11:28:20|7155.6|7152.8|7155.5|7152.7|7156|7153.2|7155.5|7152.7|4
1623065310000|2021-06-07 11:28:30|7155.8|7153|7157|7154.2|7157.3|7154.5|7155.8|7153|9
1623065320000|2021-06-07 11:28:40|7156.6|7153.8|7156.5|7153.7|7156.6|7153.8|7156.5|7153.7|1
1623065330000|2021-06-07 11:28:50|7156.8|7154|7156.6|7153.8|7157.3|7154.5|7156.6|7153.8|66
1623065340000|2021-06-07 11:29:00|7157|7154.2|7157|7154.2|7157|7154.2|7156.6|7153.8|1
1623065350000|2021-06-07 11:29:10|7156.5|7153.7|7157.3|7154.5|7157.3|7154.5|7156.5|7153.7|4
1623065360000|2021-06-07 11:29:20|7157.6|7154.8|7162|7159.2|7162.5|7159.7|7157.6|7154.8|140
1623065370000|2021-06-07 11:29:30|7161.6|7158.8|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|10
1623065380000|2021-06-07 11:29:40|7161.5|7158.7|7161.8|7159|7161.8|7159|7161.5|7158.7|4
1623065390000|2021-06-07 11:29:50|7162|7159.2|7162.6|7159.8|7163.3|7160.5|7161.5|7158.7|49
1623065400000|2021-06-07 11:30:00|7163.3|7160.5|7163|7160.2|7164|7161.2|7162.5|7159.7|92
1623065410000|2021-06-07 11:30:10|7162.6|7159.8|7162.3|7159.5|7163|7160.2|7162|7159.2|5
1623065420000|2021-06-07 11:30:20|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|15
1623065430000|2021-06-07 11:30:30|7162|7159.2|7162.6|7159.8|7162.6|7159.8|7162|7159.2|7
1623065440000|2021-06-07 11:30:40|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7161.6|7158.8|30
1623065450000|2021-06-07 11:30:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|1
1623065460000|2021-06-07 11:31:00|7162|7159.2|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|13
1623065470000|2021-06-07 11:31:10|7160.8|7158|7160.6|7157.8|7161|7158.2|7160.6|7157.8|11
1623065480000|2021-06-07 11:31:20|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|1
1623065490000|2021-06-07 11:31:30|7160.3|7157.5|7160.5|7157.7|7160.5|7157.7|7160|7157.2|16
1623065500000|2021-06-07 11:31:40|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|0
1623065510000|2021-06-07 11:31:50|7159.6|7156.8|7159.3|7156.5|7160|7157.2|7158.6|7155.8|32
1623065520000|2021-06-07 11:32:00|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7158.5|7155.7|5
1623065530000|2021-06-07 11:32:10|7159.3|7156.5|7159|7156.2|7160.5|7157.7|7159|7156.2|137
1623065540000|2021-06-07 11:32:20|7159.5|7156.7|7158.6|7155.8|7159.5|7156.7|7158.6|7155.8|3
1623065550000|2021-06-07 11:32:30|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7158|7155.2|2
1623065560000|2021-06-07 11:32:40|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|0
1623065570000|2021-06-07 11:32:50|7157|7154.2|7157|7154.2|7157|7154.2|7156.6|7153.8|0
1623065580000|2021-06-07 11:33:00|7157.3|7154.5|7157.5|7154.7|7157.6|7154.8|7157.3|7154.5|4
1623065590000|2021-06-07 11:33:10|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7157|7154.2|21
1623065600000|2021-06-07 11:33:20|7157.6|7154.8|7158.5|7155.7|7158.5|7155.7|7157.6|7154.8|6
1623065620000|2021-06-07 11:33:40|7158.3|7155.5|7158.5|7155.7|7158.5|7155.7|7158|7155.2|49
1623065640000|2021-06-07 11:34:00|7157.6|7154.8|7157|7154.2|7158|7155.2|7157|7154.2|11
1623065650000|2021-06-07 11:34:10|7157.3|7154.5|7156.5|7153.7|7157.3|7154.5|7156.5|7153.7|1
1623065670000|2021-06-07 11:34:30|7155.6|7152.8|7156.5|7153.7|7156.5|7153.7|7155.6|7152.8|56
1623065680000|2021-06-07 11:34:40|7156.1|7153.3|7156.6|7153.8|7157.3|7154.5|7156.1|7153.3|57
1623065690000|2021-06-07 11:34:50|7157.3|7154.5|7157.5|7154.7|7157.5|7154.7|7157.3|7154.5|2
1623065700000|2021-06-07 11:35:00|7158.5|7155.7|7157.8|7155|7159.1|7156.3|7157.8|7155|42
1623065710000|2021-06-07 11:35:10|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|1
1623065720000|2021-06-07 11:35:20|7157.3|7154.5|7157|7154.2|7157.3|7154.5|7157|7154.2|9
1623065730000|2021-06-07 11:35:30|7157.5|7154.7|7156.6|7153.8|7157.5|7154.7|7156.6|7153.8|20
1623065740000|2021-06-07 11:35:40|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|0
1623065750000|2021-06-07 11:35:50|7156.8|7154|7158|7155.2|7158|7155.2|7156.8|7154|15
1623065760000|2021-06-07 11:36:00|7158.3|7155.5|7157.5|7154.7|7158.3|7155.5|7157.5|7154.7|6
1623065770000|2021-06-07 11:36:10|7157|7154.2|7157.3|7154.5|7157.3|7154.5|7157|7154.2|1
1623065780000|2021-06-07 11:36:20|7157.5|7154.7|7156.8|7154|7158|7155.2|7156.8|7154|115
1623065790000|2021-06-07 11:36:30|7156.6|7153.8|7156.3|7153.5|7156.6|7153.8|7156|7153.2|0
1623065800000|2021-06-07 11:36:40|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|2
1623065810000|2021-06-07 11:36:50|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|21
1623065820000|2021-06-07 11:37:00|7154.6|7151.8|7152.6|7149.8|7154.6|7151.8|7151.5|7148.7|612
1623065830000|2021-06-07 11:37:10|7153|7150.2|7153|7150.2|7153|7150.2|7152.6|7149.8|6
1623065840000|2021-06-07 11:37:20|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|2
1623065850000|2021-06-07 11:37:30|7153.6|7150.8|7153.5|7150.7|7154|7151.2|7153.5|7150.7|2
1623065860000|2021-06-07 11:37:40|7154|7151.2|7154.5|7151.7|7156|7153.2|7154|7151.2|32
1623065870000|2021-06-07 11:37:50|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|5
1623065880000|2021-06-07 11:38:00|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|7
1623065890000|2021-06-07 11:38:10|7156.1|7153.3|7155.5|7152.7|7156.1|7153.3|7155.5|7152.7|6
1623065900000|2021-06-07 11:38:20|7155.8|7153|7155.5|7152.7|7155.8|7153|7155.5|7152.7|20
1623065910000|2021-06-07 11:38:30|7155.8|7153|7153.5|7150.7|7156.5|7153.7|7151.5|7148.7|34
1623065920000|2021-06-07 11:38:40|7154|7151.2|7154|7151.2|7154.5|7151.7|7154|7151.2|2
1623065940000|2021-06-07 11:39:00|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|2
1623065950000|2021-06-07 11:39:10|||||||||14
1623065960000|2021-06-07 11:39:20|7154.5|7151.7|7153.6|7150.8|7154.6|7151.8|7153.6|7150.8|3
1623065970000|2021-06-07 11:39:30|7153|7150.2|7152.1|7149.3|7153.1|7150.3|7151.6|7148.8|14
1623065980000|2021-06-07 11:39:40|7151.2|7148.4|7151.6|7148.8|7151.6|7148.8|7151.2|7148.4|31
1623065990000|2021-06-07 11:39:50|7152.1|7149.3|7152.5|7149.7|7152.5|7149.7|7152.1|7149.3|2
1623066000000|2021-06-07 11:40:00|7152.6|7149.8|7152.6|7149.8|7153.3|7150.5|7152.6|7149.8|14
1623066010000|2021-06-07 11:40:10|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|1
1623066020000|2021-06-07 11:40:20|7152.5|7149.7|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|2
1623066030000|2021-06-07 11:40:30|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|4
1623066040000|2021-06-07 11:40:40|7154.5|7151.7|7153.6|7150.8|7154.6|7151.8|7153.6|7150.8|11
1623066050000|2021-06-07 11:40:50|7153.1|7150.3|7154.1|7151.3|7154.5|7151.7|7153.1|7150.3|4
1623066070000|2021-06-07 11:41:10|7153.8|7151|7153.1|7150.3|7153.8|7151|7152.6|7149.8|2
1623066080000|2021-06-07 11:41:20|7153.5|7150.7|7154.1|7151.3|7154.1|7151.3|7153.5|7150.7|1
1623066090000|2021-06-07 11:41:30|7153.6|7150.8|7154|7151.2|7154|7151.2|7153.6|7150.8|0
1623066100000|2021-06-07 11:41:40|7154.5|7151.7|7155.6|7152.8|7155.8|7153|7154.5|7151.7|2
1623066110000|2021-06-07 11:41:50|7155.5|7152.7|7155.6|7152.8|7156.1|7153.3|7155.5|7152.7|2
1623066120000|2021-06-07 11:42:00|7155.5|7152.7|7154.8|7152|7155.5|7152.7|7154.8|7152|2
1623066130000|2021-06-07 11:42:10|7154.5|7151.7|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|4
1623066140000|2021-06-07 11:42:20|7155.6|7152.8|7156.1|7153.3|7156.5|7153.7|7155.6|7152.8|5
1623066150000|2021-06-07 11:42:30|7155.5|7152.7|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|5
1623066160000|2021-06-07 11:42:40|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|0
1623066170000|2021-06-07 11:42:50|7155.3|7152.5|7155.5|7152.7|7155.5|7152.7|7155.1|7152.3|62
1623066180000|2021-06-07 11:43:00|7155.1|7152.3|7156.5|7153.7|7156.8|7154|7155.1|7152.3|267
1623066190000|2021-06-07 11:43:10|7156|7153.2|7156.5|7153.7|7156.5|7153.7|7156|7153.2|0
1623066200000|2021-06-07 11:43:20|7157|7154.2|7157|7154.2|7157|7154.2|7156.5|7153.7|1
1623066210000|2021-06-07 11:43:30|7156.6|7153.8|7156.8|7154|7157|7154.2|7156.5|7153.7|1
1623066220000|2021-06-07 11:43:40|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|0
1623066230000|2021-06-07 11:43:50|7157.1|7154.3|7155|7152.2|7157.3|7154.5|7154.5|7151.7|40
1623066240000|2021-06-07 11:44:00|7155.5|7152.7|7155.1|7152.3|7155.5|7152.7|7155|7152.2|2
1623066250000|2021-06-07 11:44:10|7155|7152.2|7155.1|7152.3|7155.5|7152.7|7155|7152.2|13
1623066260000|2021-06-07 11:44:20|7154.6|7151.8|7155.1|7152.3|7155.5|7152.7|7154.5|7151.7|1
1623066270000|2021-06-07 11:44:30|7155|7152.2|7155.5|7152.7|7155.5|7152.7|7155|7152.2|0
1623066280000|2021-06-07 11:44:40|7155.1|7152.3|7155.5|7152.7|7155.5|7152.7|7155.1|7152.3|0
1623066290000|2021-06-07 11:44:50|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|2
1623066300000|2021-06-07 11:45:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|0
1623066310000|2021-06-07 11:45:10|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|0
1623066320000|2021-06-07 11:45:20|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|5
1623066330000|2021-06-07 11:45:30|7157|7154.2|7156.5|7153.7|7157|7154.2|7156.5|7153.7|0
1623066350000|2021-06-07 11:45:50|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|16
1623066360000|2021-06-07 11:46:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|0
1623066370000|2021-06-07 11:46:10|||||||||1
1623066380000|2021-06-07 11:46:20|||||||||8
1623066400000|2021-06-07 11:46:40|7155.1|7152.3|7155.5|7152.7|7155.5|7152.7|7155.1|7152.3|5
1623066410000|2021-06-07 11:46:50|7155.1|7152.3|7154.6|7151.8|7155.5|7152.7|7154.6|7151.8|0
1623066420000|2021-06-07 11:47:00|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|0
1623066430000|2021-06-07 11:47:10|7155.5|7152.7|7155.5|7152.7|7156|7153.2|7155.5|7152.7|22
1623066440000|2021-06-07 11:47:20|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|1
1623066470000|2021-06-07 11:47:50|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|3
1623066500000|2021-06-07 11:48:20|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|3
1623066510000|2021-06-07 11:48:30|7157.1|7154.3|7158.3|7155.5|7158.4|7155.6|7157.1|7154.3|15
1623066520000|2021-06-07 11:48:40|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7
1623066540000|2021-06-07 11:49:00|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1623066550000|2021-06-07 11:49:10|7158.4|7155.6|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|0
1623066560000|2021-06-07 11:49:20|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1623066570000|2021-06-07 11:49:30|7159.3|7156.5|7158.4|7155.6|7159.3|7156.5|7158.4|7155.6|4
1623066590000|2021-06-07 11:49:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|17
1623066600000|2021-06-07 11:50:00|7158.4|7155.6|7156.6|7153.8|7158.4|7155.6|7156.4|7153.6|22
1623066610000|2021-06-07 11:50:10|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|8
1623066620000|2021-06-07 11:50:20|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|2
1623066630000|2021-06-07 11:50:30|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7157.6|7154.8|3
1623066640000|2021-06-07 11:50:40|7157.6|7154.8|7157.6|7154.8|7157.9|7155.1|7157.6|7154.8|0
1623066650000|2021-06-07 11:50:50|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7156.9|7154.1|8
1623066660000|2021-06-07 11:51:00|7157.6|7154.8|7156.4|7153.6|7157.6|7154.8|7156.4|7153.6|12
1623066680000|2021-06-07 11:51:20|7156.8|7154|7157.9|7155.1|7157.9|7155.1|7156.8|7154|8
1623066690000|2021-06-07 11:51:30|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7157.6|7154.8|5
1623066700000|2021-06-07 11:51:40|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|0
1623066710000|2021-06-07 11:51:50|7158.3|7155.5|7157.9|7155.1|7158.3|7155.5|7157.4|7154.6|6
1623066720000|2021-06-07 11:52:00|7158.4|7155.6|7158.6|7155.8|7159.4|7156.6|7158.4|7155.6|7
1623066730000|2021-06-07 11:52:10|7158.4|7155.6|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|3
1623066740000|2021-06-07 11:52:20|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|2
1623066750000|2021-06-07 11:52:30|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7158.9|7156.1|18
1623066760000|2021-06-07 11:52:40|7159.1|7156.3|7158.4|7155.6|7159.4|7156.6|7158.4|7155.6|12
1623066780000|2021-06-07 11:53:00|7158.9|7156.1|7158.6|7155.8|7158.9|7156.1|7158.6|7155.8|0
1623066790000|2021-06-07 11:53:10|7158.4|7155.6|7158.6|7155.8|7160.3|7157.5|7158.4|7155.6|25
1623066800000|2021-06-07 11:53:20|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|5
1623066810000|2021-06-07 11:53:30|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|10
1623066820000|2021-06-07 11:53:40|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.6|7154.8|7
1623066830000|2021-06-07 11:53:50|7158.3|7155.5|7158.4|7155.6|7158.4|7155.6|7158.3|7155.5|0
1623066840000|2021-06-07 11:54:00|7158.1|7155.3|7157.6|7154.8|7158.4|7155.6|7157.6|7154.8|9
1623066860000|2021-06-07 11:54:20|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|3
1623066870000|2021-06-07 11:54:30|7158.6|7155.8|7158.6|7155.8|7158.9|7156.1|7158.4|7155.6|11
1623066880000|2021-06-07 11:54:40|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|0
1623066890000|2021-06-07 11:54:50|7158.3|7155.5|7157.4|7154.6|7158.3|7155.5|7157.4|7154.6|4
1623066900000|2021-06-07 11:55:00|7157.8|7155|7157.4|7154.6|7157.9|7155.1|7157.1|7154.3|13
1623066910000|2021-06-07 11:55:10|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|0
1623066920000|2021-06-07 11:55:20|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|11
1623066940000|2021-06-07 11:55:40|7156.3|7153.5|7155.9|7153.1|7156.4|7153.6|7155.6|7152.8|10
1623066950000|2021-06-07 11:55:50|7155.6|7152.8|7155.1|7152.3|7155.6|7152.8|7154.6|7151.8|5
1623066960000|2021-06-07 11:56:00|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|107
1623066970000|2021-06-07 11:56:10|7155.4|7152.6|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|0
1623066980000|2021-06-07 11:56:20|7155.8|7153|7155.1|7152.3|7155.9|7153.1|7154.9|7152.1|0
1623066990000|2021-06-07 11:56:30|7155.3|7152.5|7155.4|7152.6|7155.8|7153|7155.3|7152.5|3
1623067000000|2021-06-07 11:56:40|7155.8|7153|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|2
1623067010000|2021-06-07 11:56:50|7155.6|7152.8|7155.9|7153.1|7155.9|7153.1|7155.6|7152.8|5
1623067020000|2021-06-07 11:57:00|7156.3|7153.5|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|4
1623067040000|2021-06-07 11:57:20|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|1
1623067050000|2021-06-07 11:57:30|7155.8|7153|7155.6|7152.8|7155.8|7153|7154.6|7151.8|39
1623067060000|2021-06-07 11:57:40|7156.3|7153.5|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|4
1623067070000|2021-06-07 11:57:50|7156.9|7154.1|7156.6|7153.8|7156.9|7154.1|7156.6|7153.8|6
1623067080000|2021-06-07 11:58:00|7157.3|7154.5|7156.4|7153.6|7157.4|7154.6|7156.4|7153.6|16
1623067110000|2021-06-07 11:58:30|7155.8|7153|7155.9|7153.1|7155.9|7153.1|7155.6|7152.8|7
1623067130000|2021-06-07 11:58:50|7155.6|7152.8|7155.4|7152.6|7155.6|7152.8|7154.6|7151.8|15
1623067140000|2021-06-07 11:59:00|7155.3|7152.5|7155.1|7152.3|7155.4|7152.6|7154.9|7152.1|3
1623067150000|2021-06-07 11:59:10|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1623067170000|2021-06-07 11:59:30|||||||||10
1623067180000|2021-06-07 11:59:40|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|2
1623067190000|2021-06-07 11:59:50|7155.3|7152.5|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|7
1623067200000|2021-06-07 12:00:00|7156.4|7153.6|7155.9|7153.1|7157.4|7154.6|7155.4|7152.6|56
1623067210000|2021-06-07 12:00:10|7155.6|7152.8|7156.4|7153.6|7156.4|7153.6|7155.6|7152.8|29
1623067220000|2021-06-07 12:00:20|7156.1|7153.3|7156.4|7153.6|7156.4|7153.6|7156.1|7153.3|2
1623067230000|2021-06-07 12:00:30|7156.1|7153.3|7156.4|7153.6|7156.4|7153.6|7156.1|7153.3|2
1623067240000|2021-06-07 12:00:40|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.6|7152.8|8
1623067250000|2021-06-07 12:00:50|7156.4|7153.6|7155.6|7152.8|7156.4|7153.6|7155.6|7152.8|10
1623067270000|2021-06-07 12:01:10|7154.6|7151.8|7155.9|7153.1|7156.4|7153.6|7154.6|7151.8|28
1623067280000|2021-06-07 12:01:20|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1623067290000|2021-06-07 12:01:30|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1623067310000|2021-06-07 12:01:50|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|10
1623067320000|2021-06-07 12:02:00|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7154.6|7151.8|25
1623067330000|2021-06-07 12:02:10|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1623067340000|2021-06-07 12:02:20|7156.3|7153.5|7156.6|7153.8|7156.6|7153.8|7156.3|7153.5|15
1623067350000|2021-06-07 12:02:30|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|0
1623067360000|2021-06-07 12:02:40|7155.8|7153|7155.4|7152.6|7155.8|7153|7155.4|7152.6|1
1623067370000|2021-06-07 12:02:50|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|3
1623067380000|2021-06-07 12:03:00|7155.4|7152.6|7155.6|7152.8|7155.6|7152.8|7155.4|7152.6|13
1623067390000|2021-06-07 12:03:10|7155.8|7153|7156.4|7153.6|7156.4|7153.6|7155.8|7153|21
1623067400000|2021-06-07 12:03:20|7156.1|7153.3|7156.4|7153.6|7156.4|7153.6|7156.1|7153.3|0
1623067410000|2021-06-07 12:03:30|7157.1|7154.3|7156.9|7154.1|7157.3|7154.5|7156.9|7154.1|9
1623067420000|2021-06-07 12:03:40|7157.6|7154.8|7161.6|7158.8|7162.4|7159.6|7157.6|7154.8|194
1623067430000|2021-06-07 12:03:50|7161.9|7159.1|7162.4|7159.6|7163.4|7160.6|7161.9|7159.1|70
1623067440000|2021-06-07 12:04:00|7162.8|7160|7162.9|7160.1|7163.4|7160.6|7162.4|7159.6|17
1623067450000|2021-06-07 12:04:10|7162.6|7159.8|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|3
1623067460000|2021-06-07 12:04:20|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|11
1623067470000|2021-06-07 12:04:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|43
1623067480000|2021-06-07 12:04:40|7162.3|7159.5|7161.4|7158.6|7162.3|7159.5|7161.4|7158.6|7
1623067490000|2021-06-07 12:04:50|7161.1|7158.3|7161.4|7158.6|7161.4|7158.6|7160.6|7157.8|6
1623067500000|2021-06-07 12:05:00|7161.6|7158.8|7161.6|7158.8|7162.4|7159.6|7161.6|7158.8|12
1623067510000|2021-06-07 12:05:10|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7160.6|7157.8|8
1623067520000|2021-06-07 12:05:20|7161.1|7158.3|7160.9|7158.1|7161.1|7158.3|7160.4|7157.6|9
1623067530000|2021-06-07 12:05:30|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1623067550000|2021-06-07 12:05:50|7160.6|7157.8|7160.9|7158.1|7161.3|7158.5|7160.6|7157.8|35
1623067560000|2021-06-07 12:06:00|7161.3|7158.5|7162.4|7159.6|7162.4|7159.6|7160.9|7158.1|18
1623067570000|2021-06-07 12:06:10|7163.1|7160.3|7162.4|7159.6|7163.1|7160.3|7162.4|7159.6|21
1623067580000|2021-06-07 12:06:20|7162.8|7160|7162.4|7159.6|7162.8|7160|7162.4|7159.6|0
1623067590000|2021-06-07 12:06:30|7163.1|7160.3|7162.4|7159.6|7163.1|7160.3|7162.4|7159.6|21
1623067600000|2021-06-07 12:06:40|7162.1|7159.3|7161.6|7158.8|7162.3|7159.5|7161.4|7158.6|9
1623067610000|2021-06-07 12:06:50|7162.3|7159.5|7162.3|7159.5|7162.4|7159.6|7161.9|7159.1|13
1623067620000|2021-06-07 12:07:00|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|2
1623067630000|2021-06-07 12:07:10|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|6
1623067640000|2021-06-07 12:07:20|7161.6|7158.8|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|9
1623067650000|2021-06-07 12:07:30|7161.8|7159|7161.6|7158.8|7161.9|7159.1|7161.6|7158.8|0
1623067660000|2021-06-07 12:07:40|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|4
1623067670000|2021-06-07 12:07:50|7160.4|7157.6|7160.4|7157.6|7160.9|7158.1|7160.4|7157.6|0
1623067680000|2021-06-07 12:08:00|||||||||1
1623067690000|2021-06-07 12:08:10|||||||||4
1623067700000|2021-06-07 12:08:20|7160.3|7157.5|7160.4|7157.6|7160.4|7157.6|7159.6|7156.8|27
1623067710000|2021-06-07 12:08:30|7160.1|7157.3|7159.6|7156.8|7160.4|7157.6|7159.6|7156.8|3
1623067720000|2021-06-07 12:08:40|7159.9|7157.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|10
1623067730000|2021-06-07 12:08:50|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|1
1623067740000|2021-06-07 12:09:00|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.6|7157.8|4
1623067750000|2021-06-07 12:09:10|7160.9|7158.1|7161.3|7158.5|7161.3|7158.5|7160.9|7158.1|3
1623067760000|2021-06-07 12:09:20|7161.4|7158.6|7162.9|7160.1|7163.4|7160.6|7161.4|7158.6|59
1623067770000|2021-06-07 12:09:30|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|0
1623067790000|2021-06-07 12:09:50|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.1|7159.3|9
1623067800000|2021-06-07 12:10:00|7162.6|7159.8|7161.4|7158.6|7162.6|7159.8|7161.4|7158.6|0
1623067820000|2021-06-07 12:10:20|7161.6|7158.8|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|11
1623067830000|2021-06-07 12:10:30|7161.6|7158.8|7161.9|7159.1|7161.9|7159.1|7161.6|7158.8|0
1623067840000|2021-06-07 12:10:40|7161.6|7158.8|7161.6|7158.8|7161.9|7159.1|7161.6|7158.8|1
1623067850000|2021-06-07 12:10:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|1
1623067870000|2021-06-07 12:11:10|7161.3|7158.5|7161.1|7158.3|7161.4|7158.6|7160.6|7157.8|7
1623067890000|2021-06-07 12:11:30|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|0
1623067900000|2021-06-07 12:11:40|7160.6|7157.8|7160.9|7158.1|7160.9|7158.1|7160.6|7157.8|0
1623067910000|2021-06-07 12:11:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|20
1623067920000|2021-06-07 12:12:00|7161.1|7158.3|7161.1|7158.3|7161.4|7158.6|7159.6|7156.8|77
1623067930000|2021-06-07 12:12:10|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|5
1623067940000|2021-06-07 12:12:20|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|4
1623067950000|2021-06-07 12:12:30|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.6|7157.8|2
1623067990000|2021-06-07 12:13:10|7161.6|7158.8|7162.9|7160.1|7163.4|7160.6|7161.6|7158.8|111
1623068000000|2021-06-07 12:13:20|7163.3|7160.5|7164.4|7161.6|7165.3|7162.5|7163.3|7160.5|565
1623068010000|2021-06-07 12:13:30|7164.3|7161.5|7164.8|7162|7164.8|7162|7163.9|7161.1|31
1623068020000|2021-06-07 12:13:40|7164.4|7161.6|7164.8|7162|7164.8|7162|7164.3|7161.5|0
1623068030000|2021-06-07 12:13:50|7164.4|7161.6|7164.8|7162|7164.8|7162|7164.3|7161.5|3
1623068040000|2021-06-07 12:14:00|7164.4|7161.6|7164.3|7161.5|7164.4|7161.6|7164.3|7161.5|89
1623068050000|2021-06-07 12:14:10|7164.1|7161.3|7163.4|7160.6|7164.1|7161.3|7162.9|7160.1|27
1623068060000|2021-06-07 12:14:20|7164.1|7161.3|7163.8|7161|7164.3|7161.5|7163.8|7161|3
1623068070000|2021-06-07 12:14:30|7164.1|7161.3|7164.4|7161.6|7164.4|7161.6|7164.1|7161.3|3
1623068080000|2021-06-07 12:14:40|7164.3|7161.5|7163.8|7161|7164.3|7161.5|7163.8|7161|2
1623068090000|2021-06-07 12:14:50|7164.3|7161.5|7163.8|7161|7164.8|7162|7163.8|7161|17
1623068100000|2021-06-07 12:15:00|7164.3|7161.5|7164.8|7162|7164.8|7162|7164.3|7161.5|4
1623068110000|2021-06-07 12:15:10|7164.4|7161.6|7164.4|7161.6|7164.8|7162|7164.4|7161.6|2
1623068120000|2021-06-07 12:15:20|7164.8|7162|7164.4|7161.6|7164.8|7162|7164.4|7161.6|3
1623068130000|2021-06-07 12:15:30|7164.3|7161.5|7163.4|7160.6|7164.3|7161.5|7163.4|7160.6|30
1623068150000|2021-06-07 12:15:50|7163.6|7160.8|7164.3|7161.5|7164.3|7161.5|7163.6|7160.8|3
1623068160000|2021-06-07 12:16:00|7163.4|7160.6|7163.8|7161|7163.8|7161|7163.4|7160.6|4
1623068170000|2021-06-07 12:16:10|7163.4|7160.6|7163.8|7161|7163.8|7161|7163.4|7160.6|1
1623068180000|2021-06-07 12:16:20|7163.4|7160.6|7163.8|7161|7163.8|7161|7163.4|7160.6|1
1623068190000|2021-06-07 12:16:30|7164.1|7161.3|7163.8|7161|7164.1|7161.3|7163.8|7161|1
1623068200000|2021-06-07 12:16:40|7164|7160|7163.3|7160.5|7164|7160.6|7162.6|7159.8|31
1623068210000|2021-06-07 12:16:50|7162.4|7159.6|7162.4|7159.6|7162.8|7160|7162.4|7159.6|19
1623068220000|2021-06-07 12:17:00|7162.3|7159.5|7162.8|7160|7162.9|7160.1|7162.3|7159.5|7
1623068230000|2021-06-07 12:17:10|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7162.4|7159.6|9
1623068240000|2021-06-07 12:17:20|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|11
1623068260000|2021-06-07 12:17:40|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.3|7160.5|0
1623068270000|2021-06-07 12:17:50|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|32
1623068280000|2021-06-07 12:18:00|7163.8|7161|7164.3|7161.5|7164.3|7161.5|7163.4|7160.6|2
1623068290000|2021-06-07 12:18:10|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|0
1623068300000|2021-06-07 12:18:20|7163.7|7160.9|7163.4|7160.6|7163.7|7160.9|7163.4|7160.6|3
1623068310000|2021-06-07 12:18:30|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|2
1623068330000|2021-06-07 12:18:50|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7161.4|7158.6|4
1623068340000|2021-06-07 12:19:00|7162.4|7159.6|7162.4|7159.6|7162.7|7159.9|7161.9|7159.1|26
1623068350000|2021-06-07 12:19:10|7162.1|7159.3|7161.9|7159.1|7162.1|7159.3|7161.9|7159.1|1
1623068370000|2021-06-07 12:19:30|7161.6|7158.8|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|1
1623068380000|2021-06-07 12:19:40|7162.2|7159.4|7162.4|7159.6|7162.4|7159.6|7162.2|7159.4|1
1623068390000|2021-06-07 12:19:50|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|2
1623068400000|2021-06-07 12:20:00|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|1
1623068420000|2021-06-07 12:20:20|||||||||1
1623068440000|2021-06-07 12:20:40|7160.6|7157.8|7159.6|7156.8|7160.6|7157.8|7159.6|7156.8|10
1623068450000|2021-06-07 12:20:50|7159.1|7156.3|7158.4|7155.6|7159.1|7156.3|7158.4|7155.6|10
1623068460000|2021-06-07 12:21:00|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|4
1623068470000|2021-06-07 12:21:10|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|5
1623068490000|2021-06-07 12:21:30|7158.2|7155.4|7157.9|7155.1|7158.2|7155.4|7157.9|7155.1|1
1623068500000|2021-06-07 12:21:40|7157.6|7154.8|7158.4|7155.6|7158.4|7155.6|7157.4|7154.6|2
1623068510000|2021-06-07 12:21:50|7158.2|7155.4|7154.6|7151.8|7158.2|7155.4|7154.6|7151.8|20
1623068520000|2021-06-07 12:22:00|7155.4|7152.6|7156.4|7153.6|7156.4|7153.6|7154.9|7152.1|14
1623068530000|2021-06-07 12:22:10|7157.2|7154.4|7157.4|7154.6|7157.4|7154.6|7156.6|7153.8|15
1623068540000|2021-06-07 12:22:20|7157.1|7154.3|7157.1|7154.3|7157.4|7154.6|7156.9|7154.1|3
1623068550000|2021-06-07 12:22:30|7156.8|7154|7155.4|7152.6|7157.6|7154.8|7155.4|7152.6|271
1623068570000|2021-06-07 12:22:50|7154.9|7152.1|7154.4|7151.6|7154.9|7152.1|7154.4|7151.6|11
1623068580000|2021-06-07 12:23:00|7154.9|7152.1|7154.6|7151.8|7154.9|7152.1|7153.6|7150.8|12
1623068590000|2021-06-07 12:23:10|7153.9|7151.1|7153.9|7151.1|7154.4|7151.6|7153.6|7150.8|2
1623068600000|2021-06-07 12:23:20|7153.6|7150.8|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|7
1623068610000|2021-06-07 12:23:30|7154.2|7151.4|7153.9|7151.1|7154.2|7151.4|7153.6|7150.8|2
1623068620000|2021-06-07 12:23:40|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|0
1623068630000|2021-06-07 12:23:50|7154.1|7151.3|7152.9|7150.1|7154.4|7151.6|7152.9|7150.1|10
1623068640000|2021-06-07 12:24:00|7153.2|7150.4|7154.4|7151.6|7154.7|7151.9|7153.2|7150.4|24
1623068660000|2021-06-07 12:24:20|7154.1|7151.3|7153.4|7150.6|7154.4|7151.6|7153.4|7150.6|3
1623068670000|2021-06-07 12:24:30|7152.8|7150|7152.4|7149.6|7152.8|7150|7151.6|7148.8|17
1623068680000|2021-06-07 12:24:40|7152.1|7149.3|7153.4|7150.6|7153.4|7150.6|7152.1|7149.3|35
1623068700000|2021-06-07 12:25:00|7153.6|7150.8|7153.6|7150.8|7154.4|7151.6|7153.6|7150.8|10
1623068710000|2021-06-07 12:25:10|7154.2|7151.4|7154.4|7151.6|7154.4|7151.6|7153.9|7151.1|1
1623068720000|2021-06-07 12:25:20|7154.9|7152.1|7155.4|7152.6|7155.4|7152.6|7154.6|7151.8|0
1623068730000|2021-06-07 12:25:30|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|12
1623068740000|2021-06-07 12:25:40|7154.6|7151.8|7154.6|7151.8|7154.9|7152.1|7154.6|7151.8|0
1623068750000|2021-06-07 12:25:50|7154.9|7152.1|7155.4|7152.6|7155.4|7152.6|7154.6|7151.8|0
1623068760000|2021-06-07 12:26:00|7154.9|7152.1|7155.1|7152.3|7155.4|7152.6|7154.9|7152.1|2
1623068770000|2021-06-07 12:26:10|7155.4|7152.6|7155.1|7152.3|7155.4|7152.6|7155.1|7152.3|0
1623068780000|2021-06-07 12:26:20|7155.4|7152.6|7155.1|7152.3|7155.4|7152.6|7155.1|7152.3|1
1623068790000|2021-06-07 12:26:30|7154.9|7152.1|7154.6|7151.8|7154.9|7152.1|7154.6|7151.8|1
1623068800000|2021-06-07 12:26:40|7153.9|7151.1|7153.4|7150.6|7154.1|7151.3|7153.4|7150.6|5
1623068810000|2021-06-07 12:26:50|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|82
1623068820000|2021-06-07 12:27:00|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|5
1623068830000|2021-06-07 12:27:10|7155.2|7152.4|7155.2|7152.4|7155.4|7152.6|7154.9|7152.1|0
1623068840000|2021-06-07 12:27:20|7155.4|7152.6|7154.6|7151.8|7155.4|7152.6|7154.4|7151.6|20
1623068850000|2021-06-07 12:27:30|||||||||1
1623068870000|2021-06-07 12:27:50|7154.4|7151.6|7154.2|7151.4|7154.4|7151.6|7153.9|7151.1|5
1623068880000|2021-06-07 12:28:00|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|4
1623068890000|2021-06-07 12:28:10|||||||||2
1623068900000|2021-06-07 12:28:20|7153.6|7150.8|7153.2|7150.4|7153.6|7150.8|7153.2|7150.4|39
1623068910000|2021-06-07 12:28:30|7153.6|7150.8|7153.9|7151.1|7153.9|7151.1|7153.6|7150.8|1
1623068920000|2021-06-07 12:28:40|7154.2|7151.4|7153.4|7150.6|7154.2|7151.4|7153.2|7150.4|4
1623068940000|2021-06-07 12:29:00|7153.2|7150.4|7152.9|7150.1|7153.2|7150.4|7152.9|7150.1|11
1623068950000|2021-06-07 12:29:10|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7152.9|7150.1|0
1623068960000|2021-06-07 12:29:20|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|1
1623068970000|2021-06-07 12:29:30|7153.1|7150.3|7152.9|7150.1|7153.1|7150.3|7152.6|7149.8|145
1623068980000|2021-06-07 12:29:40|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7152.9|7150.1|0
1623069000000|2021-06-07 12:30:00|7153.4|7150.6|7154.4|7151.6|7154.6|7151.8|7152.6|7149.8|38
1623069010000|2021-06-07 12:30:10|7154.7|7151.9|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|3
1623069020000|2021-06-07 12:30:20|7154.6|7151.8|7154.6|7151.8|7155.4|7152.6|7154.6|7151.8|2
1623069030000|2021-06-07 12:30:30|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|1
1623069040000|2021-06-07 12:30:40|7154.6|7151.8|7157.2|7154.4|7157.2|7154.4|7154.6|7151.8|172
1623069050000|2021-06-07 12:30:50|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|9
1623069060000|2021-06-07 12:31:00|7156.6|7153.8|7156.6|7153.8|7156.9|7154.1|7156.6|7153.8|2
1623069070000|2021-06-07 12:31:10|7156.9|7154.1|7157.2|7154.4|7157.2|7154.4|7156.9|7154.1|1
1623069080000|2021-06-07 12:31:20|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|6
1623069090000|2021-06-07 12:31:30|7158.2|7155.4|7157.9|7155.1|7158.2|7155.4|7157.9|7155.1|6
1623069110000|2021-06-07 12:31:50|7157.7|7154.9|7157.4|7154.6|7157.7|7154.9|7157.4|7154.6|22
1623069120000|2021-06-07 12:32:00|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|0
1623069140000|2021-06-07 12:32:20|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|1
1623069150000|2021-06-07 12:32:30|7158.2|7155.4|7157.4|7154.6|7158.2|7155.4|7156.8|7154|121
1623069160000|2021-06-07 12:32:40|7157.6|7154.8|7157.9|7155.1|7158.2|7155.4|7157.6|7154.8|4
1623069180000|2021-06-07 12:33:00|7157.6|7154.8|7158.2|7155.4|7158.2|7155.4|7157.4|7154.6|64
1623069190000|2021-06-07 12:33:10|7158.4|7155.6|7159.2|7156.4|7159.2|7156.4|7158.4|7155.6|30
1623069200000|2021-06-07 12:33:20|||||||||1
1623069220000|2021-06-07 12:33:40|7158.9|7156.1|7158.6|7155.8|7158.9|7156.1|7158.6|7155.8|2
1623069240000|2021-06-07 12:34:00|7158.4|7155.6|7159.2|7156.4|7159.2|7156.4|7158.4|7155.6|4
1623069250000|2021-06-07 12:34:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|3
1623069260000|2021-06-07 12:34:20|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|11
1623069270000|2021-06-07 12:34:30|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|1
1623069280000|2021-06-07 12:34:40|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7157.6|7154.8|30
1623069290000|2021-06-07 12:34:50|7157.6|7154.8|7158.4|7155.6|7158.4|7155.6|7157.4|7154.6|28
1623069300000|2021-06-07 12:35:00|7158.2|7155.4|7157.4|7154.6|7158.2|7155.4|7157.4|7154.6|1
1623069310000|2021-06-07 12:35:10|||||||||4
1623069320000|2021-06-07 12:35:20|7157.7|7154.9|7160.4|7157.6|7161.2|7158.4|7157.7|7154.9|1243
1623069330000|2021-06-07 12:35:30|7160.2|7157.4|7159.4|7156.6|7160.2|7157.4|7159.4|7156.6|8
1623069340000|2021-06-07 12:35:40|7159.7|7156.9|7159.6|7156.8|7160.1|7157.3|7159.2|7156.4|141
1623069350000|2021-06-07 12:35:50|7160.1|7157.3|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|5
1623069360000|2021-06-07 12:36:00|7158.2|7155.4|7158.9|7156.1|7158.9|7156.1|7158.2|7155.4|21
1623069370000|2021-06-07 12:36:10|7159.2|7156.4|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|11
1623069380000|2021-06-07 12:36:20|7160.1|7157.3|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|1
1623069390000|2021-06-07 12:36:30|7159.1|7156.3|7157.2|7154.4|7159.1|7156.3|7156.4|7153.6|60
1623069400000|2021-06-07 12:36:40|7157.6|7154.8|7157.4|7154.6|7158.2|7155.4|7157.4|7154.6|3
1623069410000|2021-06-07 12:36:50|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|4
1623069420000|2021-06-07 12:37:00|||||||||1
1623069430000|2021-06-07 12:37:10|7157.6|7154.8|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|7
1623069440000|2021-06-07 12:37:20|7157.2|7154.4|7158.4|7155.6|7158.4|7155.6|7157.2|7154.4|7
1623069450000|2021-06-07 12:37:30|7157.8|7155|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|125
1623069460000|2021-06-07 12:37:40|7157.1|7154.3|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|3
1623069470000|2021-06-07 12:37:50|7157.6|7154.8|7157.4|7154.6|7157.6|7154.8|7156.9|7154.1|229
1623069480000|2021-06-07 12:38:00|7157.6|7154.8|7158.2|7155.4|7158.2|7155.4|7157.6|7154.8|21
1623069490000|2021-06-07 12:38:10|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|2
1623069500000|2021-06-07 12:38:20|7156.8|7154|7156.4|7153.6|7156.8|7154|7156.4|7153.6|9
1623069510000|2021-06-07 12:38:30|7155.9|7153.1|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|7
1623069520000|2021-06-07 12:38:40|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|1
1623069530000|2021-06-07 12:38:50|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|0
1623069540000|2021-06-07 12:39:00|7156.6|7153.8|7157.4|7154.6|7157.4|7154.6|7156.4|7153.6|18
1623069550000|2021-06-07 12:39:10|7157.1|7154.3|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|13
1623069560000|2021-06-07 12:39:20|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|21
1623069570000|2021-06-07 12:39:30|7157.2|7154.4|7157.4|7154.6|7158.6|7155.8|7157.1|7154.3|271
1623069580000|2021-06-07 12:39:40|7157.6|7154.8|7155.4|7152.6|7157.9|7155.1|7155.2|7152.4|555
1623069590000|2021-06-07 12:39:50|7155.1|7152.3|7154.9|7152.1|7155.1|7152.3|7154.6|7151.8|39
1623069600000|2021-06-07 12:40:00|7154.6|7151.8|7155.6|7152.8|7155.9|7153.1|7154.6|7151.8|9
1623069610000|2021-06-07 12:40:10|7155.4|7152.6|7154.6|7151.8|7155.4|7152.6|7154.6|7151.8|268
1623069620000|2021-06-07 12:40:20|7154.7|7151.9|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|1
1623069630000|2021-06-07 12:40:30|7154.6|7151.8|7154.6|7151.8|7154.9|7152.1|7154.4|7151.6|1
1623069640000|2021-06-07 12:40:40|7154.4|7151.6|7155.1|7152.3|7155.4|7152.6|7154.4|7151.6|1
1623069650000|2021-06-07 12:40:50|7155.4|7152.6|7154.6|7151.8|7155.4|7152.6|7154.6|7151.8|9
1623069660000|2021-06-07 12:41:00|7154.4|7151.6|7154.4|7151.6|7155.4|7152.6|7154.4|7151.6|31
1623069670000|2021-06-07 12:41:10|7154.2|7151.4|7154.4|7151.6|7154.4|7151.6|7153.6|7150.8|4
1623069680000|2021-06-07 12:41:20|7154.1|7151.3|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|3
1623069690000|2021-06-07 12:41:30|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7152.9|7150.1|49
1623069700000|2021-06-07 12:41:40|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|8
1623069710000|2021-06-07 12:41:50|7155.2|7152.4|7156.2|7153.4|7156.2|7153.4|7155.2|7152.4|33
1623069720000|2021-06-07 12:42:00|7155.9|7153.1|7155.6|7152.8|7156.2|7153.4|7155.6|7152.8|14
1623069730000|2021-06-07 12:42:10|7155.9|7153.1|7155.6|7152.8|7155.9|7153.1|7155.6|7152.8|2
1623069740000|2021-06-07 12:42:20|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7155.4|7152.6|1
1623069750000|2021-06-07 12:42:30|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|4
1623069770000|2021-06-07 12:42:50|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|1
1623069780000|2021-06-07 12:43:00|7156.2|7153.4|7156.8|7154|7157.4|7154.6|7156.2|7153.4|18
1623069790000|2021-06-07 12:43:10|7156.4|7153.6|7155.6|7152.8|7156.4|7153.6|7155.6|7152.8|26
1623069810000|2021-06-07 12:43:30|7156.1|7153.3|7153.4|7150.6|7156.1|7153.3|7153.4|7150.6|17
1623069820000|2021-06-07 12:43:40|||||||||4
1623069840000|2021-06-07 12:44:00|7153.6|7150.8|7153.6|7150.8|7154.4|7151.6|7153.6|7150.8|6
1623069850000|2021-06-07 12:44:10|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7153.6|7150.8|3
1623069860000|2021-06-07 12:44:20|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|5
1623069870000|2021-06-07 12:44:30|7154.1|7151.3|7153.6|7150.8|7154.4|7151.6|7153.6|7150.8|3
1623069880000|2021-06-07 12:44:40|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|3
1623069890000|2021-06-07 12:44:50|7154.1|7151.3|7153.9|7151.1|7154.1|7151.3|7153.9|7151.1|1
1623069900000|2021-06-07 12:45:00|7154.4|7151.6|7155.9|7153.1|7156.4|7153.6|7154.4|7151.6|14
1623069910000|2021-06-07 12:45:10|7155.6|7152.8|7155.9|7153.1|7156.2|7153.4|7155.6|7152.8|104
1623069920000|2021-06-07 12:45:20|7155.6|7152.8|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|4
1623069930000|2021-06-07 12:45:30|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.9|7152.1|2
1623069940000|2021-06-07 12:45:40|7154.6|7151.8|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|0
1623069960000|2021-06-07 12:46:00|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|1
1623069970000|2021-06-07 12:46:10|7154.9|7152.1|7155.1|7152.3|7155.4|7152.6|7154.9|7152.1|1
1623069980000|2021-06-07 12:46:20|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|0
1623069990000|2021-06-07 12:46:30|7155.1|7152.3|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|0
1623070000000|2021-06-07 12:46:40|||||||||1
1623070010000|2021-06-07 12:46:50|7156.2|7153.4|7157.4|7154.6|7157.4|7154.6|7156.2|7153.4|29
1623070020000|2021-06-07 12:47:00|7157.2|7154.4|7156.9|7154.1|7157.2|7154.4|7156.9|7154.1|6
1623070030000|2021-06-07 12:47:10|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|12
1623070050000|2021-06-07 12:47:30|7156.9|7154.1|7157.2|7154.4|7157.2|7154.4|7156.9|7154.1|1
1623070060000|2021-06-07 12:47:40|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|0
1623070070000|2021-06-07 12:47:50|7157.2|7154.4|7156.6|7153.8|7157.2|7154.4|7156.6|7153.8|21
1623070080000|2021-06-07 12:48:00|7156.9|7154.1|7156.6|7153.8|7156.9|7154.1|7156.6|7153.8|3
1623070090000|2021-06-07 12:48:10|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|2
1623070110000|2021-06-07 12:48:30|7157.2|7154.4|7158.9|7156.1|7160.2|7157.4|7157.2|7154.4|1114
1623070120000|2021-06-07 12:48:40|7159.4|7156.6|7159.2|7156.4|7159.9|7157.1|7158.9|7156.1|491
1623070130000|2021-06-07 12:48:50|7158.9|7156.1|7158.9|7156.1|7159.2|7156.4|7158.6|7155.8|11
1623070140000|2021-06-07 12:49:00|7159.2|7156.4|7159.7|7156.9|7160.2|7157.4|7159.2|7156.4|111
1623070150000|2021-06-07 12:49:10|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7159.4|7156.6|1
1623070160000|2021-06-07 12:49:20|7160.2|7157.4|7164.2|7161.4|7164.2|7161.4|7159.9|7157.1|111
1623070170000|2021-06-07 12:49:30|7165.2|7162.4|7165.9|7163.1|7166.2|7163.4|7165.2|7162.4|127
1623070180000|2021-06-07 12:49:40|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7164.1|7161.3|24
1623070190000|2021-06-07 12:49:50|7163.9|7161.1|7164.4|7161.6|7164.7|7161.9|7163.9|7161.1|271
1623070200000|2021-06-07 12:50:00|7164.7|7161.9|7163.7|7160.9|7165.2|7162.4|7163.4|7160.6|14
1623070210000|2021-06-07 12:50:10|7163.4|7160.6|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|2
1623070220000|2021-06-07 12:50:20|7163.4|7160.6|7160.4|7157.6|7163.4|7160.6|7160.4|7157.6|45
1623070230000|2021-06-07 12:50:30|7160.2|7157.4|7160.9|7158.1|7160.9|7158.1|7160.2|7157.4|25
1623070240000|2021-06-07 12:50:40|7161.2|7158.4|7159.4|7156.6|7161.4|7158.6|7159.4|7156.6|14
1623070250000|2021-06-07 12:50:50|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.4|7155.6|121
1623070260000|2021-06-07 12:51:00|7159.1|7156.3|7160.4|7157.6|7160.4|7157.6|7158.6|7155.8|97
1623070270000|2021-06-07 12:51:10|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|15
1623070280000|2021-06-07 12:51:20|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7159.9|7157.1|21
1623070290000|2021-06-07 12:51:30|7160.9|7158.1|7160.6|7157.8|7160.9|7158.1|7160.6|7157.8|0
1623070300000|2021-06-07 12:51:40|7160.1|7157.3|7160.4|7157.6|7160.9|7158.1|7159.6|7156.8|8
1623070310000|2021-06-07 12:51:50|||||||||8
1623070320000|2021-06-07 12:52:00|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|1
1623070330000|2021-06-07 12:52:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|4
1623070340000|2021-06-07 12:52:20|7161.6|7158.8|7162.2|7159.4|7162.4|7159.6|7161.6|7158.8|6
1623070350000|2021-06-07 12:52:30|7162.4|7159.6|7162.4|7159.6|7162.9|7160.1|7161.4|7158.6|22
1623070370000|2021-06-07 12:52:50|7161.9|7159.1|7160.7|7157.9|7161.9|7159.1|7160.4|7157.6|12
1623070380000|2021-06-07 12:53:00|7160.9|7158.1|7162.4|7159.6|7162.4|7159.6|7160.9|7158.1|14
1623070390000|2021-06-07 12:53:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.6|7158.8|13
1623070400000|2021-06-07 12:53:20|7162.1|7159.3|7160.9|7158.1|7162.2|7159.4|7160.9|7158.1|10
1623070410000|2021-06-07 12:53:30|7160.7|7157.9|7160.4|7157.6|7161.2|7158.4|7159.6|7156.8|21
1623070420000|2021-06-07 12:53:40|7159.9|7157.1|7160.4|7157.6|7160.4|7157.6|7159.6|7156.8|5
1623070430000|2021-06-07 12:53:50|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|0
1623070440000|2021-06-07 12:54:00|7160.2|7157.4|7159.9|7157.1|7160.2|7157.4|7159.6|7156.8|8
1623070450000|2021-06-07 12:54:10|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|0
1623070470000|2021-06-07 12:54:30|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158.6|7155.8|9
1623070480000|2021-06-07 12:54:40|7158.6|7155.8|7157.2|7154.4|7158.6|7155.8|7156.6|7153.8|17
1623070490000|2021-06-07 12:54:50|7157.4|7154.6|7155.4|7152.6|7157.4|7154.6|7154.7|7151.9|51
1623070500000|2021-06-07 12:55:00|7155.6|7152.8|7156.1|7153.3|7156.6|7153.8|7155.6|7152.8|19
1623070510000|2021-06-07 12:55:10|7156.4|7153.6|7155.6|7152.8|7156.4|7153.6|7155.6|7152.8|1
1623070520000|2021-06-07 12:55:20|7155.9|7153.1|7155.9|7153.1|7156.4|7153.6|7155.6|7152.8|512
1623070530000|2021-06-07 12:55:30|7156.1|7153.3|7154.6|7151.8|7156.1|7153.3|7154.4|7151.6|8
1623070540000|2021-06-07 12:55:40|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|4
1623070550000|2021-06-07 12:55:50|7156.2|7153.4|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|2
1623070560000|2021-06-07 12:56:00|7156.1|7153.3|7155.6|7152.8|7156.2|7153.4|7155.6|7152.8|2
1623070570000|2021-06-07 12:56:10|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|11
1623070590000|2021-06-07 12:56:30|7155.6|7152.8|7155.6|7152.8|7155.9|7153.1|7155.6|7152.8|4
1623070600000|2021-06-07 12:56:40|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|2
1623070610000|2021-06-07 12:56:50|7156.2|7153.4|7156.6|7153.8|7156.6|7153.8|7156.2|7153.4|3
1623070620000|2021-06-07 12:57:00|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|3
1623070630000|2021-06-07 12:57:10|7156.6|7153.8|7155.4|7152.6|7156.6|7153.8|7154.9|7152.1|5
1623070640000|2021-06-07 12:57:20|7155.6|7152.8|7155.6|7152.8|7155.9|7153.1|7155.6|7152.8|2
1623070650000|2021-06-07 12:57:30|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|12
1623070670000|2021-06-07 12:57:50|7155.6|7152.8|7156.4|7153.6|7156.4|7153.6|7155.6|7152.8|2
1623070680000|2021-06-07 12:58:00|||||||||2
1623070700000|2021-06-07 12:58:20|7156.6|7153.8|7155.6|7152.8|7157.2|7154.4|7155.4|7152.6|526
1623070710000|2021-06-07 12:58:30|7155.4|7152.6|7155.9|7153.1|7156.2|7153.4|7155.4|7152.6|3
1623070720000|2021-06-07 12:58:40|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1623070730000|2021-06-07 12:58:50|7154.6|7151.8|7152.1|7149.3|7154.6|7151.8|7151.6|7148.8|44
1623070740000|2021-06-07 12:59:00|7151.9|7149.1|7153.2|7150.4|7153.2|7150.4|7151.4|7148.6|16
1623070750000|2021-06-07 12:59:10|7153.4|7150.6|7152.6|7149.8|7153.4|7150.6|7152.4|7149.6|4
1623070760000|2021-06-07 12:59:20|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|1
1623070770000|2021-06-07 12:59:30|7151.6|7148.8|7150.6|7147.8|7151.9|7149.1|7150.4|7147.6|26
1623070780000|2021-06-07 12:59:40|||||||||14
1623070790000|2021-06-07 12:59:50|7151.4|7148.6|7151.4|7148.6|7152.4|7149.6|7151.4|7148.6|38
1623070800000|2021-06-07 13:00:00|7151.6|7148.8|7161.6|7158.8|7164.2|7161.4|7151.6|7148.8|216
1623070810000|2021-06-07 13:00:10|7161.2|7158.4|7161.9|7159.1|7165.2|7162.4|7161.2|7158.4|74
1623070820000|2021-06-07 13:00:20|7162|7159.2|7163.2|7160.4|7163.4|7160.6|7161.4|7158.6|34
1623070830000|2021-06-07 13:00:30|7162.6|7159.8|7161.7|7158.9|7164.4|7161.6|7161.4|7158.6|74
1623070840000|2021-06-07 13:00:40|7161.4|7158.6|7161.4|7158.6|7162.7|7159.9|7161.4|7158.6|18
1623070850000|2021-06-07 13:00:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|52
1623070860000|2021-06-07 13:01:00|7162.2|7159.4|7165.5|7162.7|7167.2|7164.4|7162.2|7159.4|216
1623070870000|2021-06-07 13:01:10|7166.2|7163.4|7165.2|7162.4|7166.4|7163.6|7164.7|7161.9|47
1623070880000|2021-06-07 13:01:20|7164.4|7161.6|7161.4|7158.6|7164.4|7161.6|7161.4|7158.6|80
1623070890000|2021-06-07 13:01:30|7161.9|7159.1|7157.2|7154.4|7162.2|7159.4|7156.9|7154.1|92
1623070900000|2021-06-07 13:01:40|7157.4|7154.6|7156.4|7153.6|7158.4|7155.6|7156.1|7153.3|41
1623070910000|2021-06-07 13:01:50|7156.6|7153.8|7156.9|7154.1|7157.1|7154.3|7155.9|7153.1|6
1623070920000|2021-06-07 13:02:00|7156.6|7153.8|7155.9|7153.1|7157.2|7154.4|7154.6|7151.8|14
1623070930000|2021-06-07 13:02:10|7155.6|7152.8|7151.4|7148.6|7155.7|7152.9|7150.1|7147.3|66
1623070940000|2021-06-07 13:02:20|7151.1|7148.3|7149.6|7146.8|7151.1|7148.3|7149.4|7146.6|30
1623070950000|2021-06-07 13:02:30|7149.4|7146.6|7157.4|7154.6|7158.4|7155.6|7149.4|7146.6|73
1623070960000|2021-06-07 13:02:40|7157.7|7154.9|7157.6|7154.8|7157.9|7155.1|7155.6|7152.8|30
1623070970000|2021-06-07 13:02:50|7157.2|7154.4|7155.7|7152.9|7157.2|7154.4|7155.4|7152.6|8
1623070980000|2021-06-07 13:03:00|7155.4|7152.6|7157.4|7154.6|7157.4|7154.6|7155.4|7152.6|70
1623070990000|2021-06-07 13:03:10|7157.9|7155.1|7158.4|7155.6|7158.4|7155.6|7156.4|7153.6|10
1623071000000|2021-06-07 13:03:20|7158.2|7155.4|7156.4|7153.6|7158.2|7155.4|7155.9|7153.1|18
1623071010000|2021-06-07 13:03:30|7155.9|7153.1|7156.2|7153.4|7156.2|7153.4|7154.4|7151.6|65
1623071020000|2021-06-07 13:03:40|7156.4|7153.6|7158.2|7155.4|7158.2|7155.4|7156.4|7153.6|17
1623071030000|2021-06-07 13:03:50|7158.5|7155.7|7158.7|7155.9|7159.2|7156.4|7158.2|7155.4|15
1623071040000|2021-06-07 13:04:00|7159.2|7156.4|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|57
1623071050000|2021-06-07 13:04:10|7160.7|7157.9|7158.7|7155.9|7160.7|7157.9|7158.2|7155.4|17
1623071060000|2021-06-07 13:04:20|7158.4|7155.6|7158.2|7155.4|7158.7|7155.9|7158.2|7155.4|7
1623071070000|2021-06-07 13:04:30|7157.4|7154.6|7158.7|7155.9|7158.9|7156.1|7156.4|7153.6|28
1623071080000|2021-06-07 13:04:40|7158.4|7155.6|7156.7|7153.9|7158.7|7155.9|7156.4|7153.6|113
1623071090000|2021-06-07 13:04:50|7157|7154.2|7158.9|7156.1|7160.2|7157.4|7157|7154.2|17
1623071100000|2021-06-07 13:05:00|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7157.2|7154.4|36
1623071110000|2021-06-07 13:05:10|7158.4|7155.6|7154.5|7151.7|7158.7|7155.9|7154.2|7151.4|11
1623071120000|2021-06-07 13:05:20|7155|7152.2|7155.4|7152.6|7156.7|7153.9|7155|7152.2|8
1623071130000|2021-06-07 13:05:30|7154.4|7151.6|7154.2|7151.4|7154.7|7151.9|7153.7|7150.9|3
1623071140000|2021-06-07 13:05:40|7154.1|7151.3|7152.9|7150.1|7154.1|7151.3|7152.6|7149.8|122
1623071150000|2021-06-07 13:05:50|7152.6|7149.8|7151.4|7148.6|7152.9|7150.1|7150.9|7148.1|22
1623071160000|2021-06-07 13:06:00|7150.9|7148.1|7153.4|7150.6|7153.7|7150.9|7149.9|7147.1|27
1623071170000|2021-06-07 13:06:10|7152.9|7150.1|7153.4|7150.6|7154.2|7151.4|7152.7|7149.9|38
1623071180000|2021-06-07 13:06:20|7153.7|7150.9|7153.2|7150.4|7154.7|7151.9|7153.2|7150.4|74
1623071190000|2021-06-07 13:06:30|7152.9|7150.1|7149.6|7146.8|7152.9|7150.1|7149.6|7146.8|40
1623071200000|2021-06-07 13:06:40|7149.4|7146.6|7150.4|7147.6|7150.9|7148.1|7149.4|7146.6|2
1623071210000|2021-06-07 13:06:50|7151|7148.2|7150.7|7147.9|7151.2|7148.4|7150.4|7147.6|36
1623071220000|2021-06-07 13:07:00|7150.4|7147.6|7151.2|7148.4|7151.2|7148.4|7149.7|7146.9|64
1623071230000|2021-06-07 13:07:10|7150.9|7148.1|7151.2|7148.4|7151.4|7148.6|7150.6|7147.8|26
1623071240000|2021-06-07 13:07:20|7151.4|7148.6|7149.9|7147.1|7151.4|7148.6|7149.9|7147.1|21
1623071250000|2021-06-07 13:07:30|7150.4|7147.6|7149.4|7146.6|7150.7|7147.9|7148.4|7145.6|19
1623071260000|2021-06-07 13:07:40|7149.9|7147.1|7150.4|7147.6|7150.7|7147.9|7149.9|7147.1|9
1623071270000|2021-06-07 13:07:50|7151.2|7148.4|7152.2|7149.4|7152.9|7150.1|7151.2|7148.4|42
1623071280000|2021-06-07 13:08:00|7151.9|7149.1|7152.2|7149.4|7152.2|7149.4|7151.9|7149.1|28
1623071290000|2021-06-07 13:08:10|7151.2|7148.4|7151.5|7148.7|7151.7|7148.9|7150.4|7147.6|22
1623071300000|2021-06-07 13:08:20|7151.7|7148.9|7151.4|7148.6|7151.7|7148.9|7150.4|7147.6|11
1623071310000|2021-06-07 13:08:30|7151.2|7148.4|7150.4|7147.6|7151.2|7148.4|7150.4|7147.6|17
1623071320000|2021-06-07 13:08:40|7149.4|7146.6|7149.7|7146.9|7150.2|7147.4|7149.4|7146.6|28
1623071330000|2021-06-07 13:08:50|7149.2|7146.4|7149.9|7147.1|7149.9|7147.1|7148.6|7145.8|36
1623071340000|2021-06-07 13:09:00|7150.2|7147.4|7151.4|7148.6|7151.7|7148.9|7150.2|7147.4|6
1623071350000|2021-06-07 13:09:10|7151.2|7148.4|7150.9|7148.1|7151.2|7148.4|7150.9|7148.1|2
1623071360000|2021-06-07 13:09:20|7150.7|7147.9|7152.2|7149.4|7152.2|7149.4|7150.2|7147.4|69
1623071370000|2021-06-07 13:09:30|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.4|7147.6|14
1623071390000|2021-06-07 13:09:50|7151|7148.2|7148.7|7145.9|7151.2|7148.4|7148.7|7145.9|14
1623071400000|2021-06-07 13:10:00|7147.4|7144.6|7149.2|7146.4|7150.4|7147.6|7147.4|7144.6|47
1623071410000|2021-06-07 13:10:10|7148.7|7145.9|7147.4|7144.6|7152|7146.6|7146.2|7141.7|370
1623071420000|2021-06-07 13:10:20|7146.7|7143.9|7145.4|7142.6|7147.4|7144.6|7143.6|7140.8|347
1623071430000|2021-06-07 13:10:30|7145.1|7142.3|7145.2|7142.4|7145.6|7142.8|7143.6|7140.8|16
1623071440000|2021-06-07 13:10:40|7145.4|7142.6|7145.1|7142.3|7146.6|7143.8|7144.6|7141.8|128
1623071450000|2021-06-07 13:10:50|7145.4|7142.6|7144.6|7141.8|7145.4|7142.6|7144.4|7141.6|20
1623071460000|2021-06-07 13:11:00|7144.9|7142.1|7144.2|7141.4|7144.9|7142.1|7143.4|7140.6|163
1623071470000|2021-06-07 13:11:10|7143.9|7141.1|7140.6|7137.8|7143.9|7141.1|7140.6|7137.8|242
1623071480000|2021-06-07 13:11:20|7140.9|7138.1|7142.2|7139.4|7142.2|7139.4|7140.9|7138.1|25
1623071490000|2021-06-07 13:11:30|7142.4|7139.6|7141.4|7138.6|7142.9|7140.1|7141.4|7138.6|27
1623071500000|2021-06-07 13:11:40|7141.1|7138.3|7140.4|7137.6|7141.1|7138.3|7139.6|7136.8|50
1623071510000|2021-06-07 13:11:50|7139.6|7136.8|7139.6|7136.8|7140.4|7137.6|7139.2|7136.4|177
1623071520000|2021-06-07 13:12:00|7139.4|7136.6|7141.4|7138.6|7142.7|7139.9|7139.4|7136.6|95
1623071530000|2021-06-07 13:12:10|7140.9|7138.1|7140.9|7138.1|7141|7138.2|7140.4|7137.6|26
1623071540000|2021-06-07 13:12:20|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|11
1623071550000|2021-06-07 13:12:30|7141.2|7138.4|7141.9|7139.1|7142.4|7139.6|7141.2|7138.4|86
1623071560000|2021-06-07 13:12:40|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|32
1623071570000|2021-06-07 13:12:50|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7139.9|7137.1|25
1623071580000|2021-06-07 13:13:00|7141.9|7139.1|7142.4|7139.6|7143.2|7140.4|7141.9|7139.1|17
1623071590000|2021-06-07 13:13:10|7142.2|7139.4|7142.4|7139.6|7142.4|7139.6|7141.9|7139.1|40
1623071600000|2021-06-07 13:13:20|7142.6|7139.8|7142.2|7139.4|7144.2|7141.4|7141.9|7139.1|72
1623071610000|2021-06-07 13:13:30|7142.4|7139.6|7143.4|7140.6|7143.7|7140.9|7142.4|7139.6|18
1623071620000|2021-06-07 13:13:40|7142.2|7139.4|7144|7141.2|7144.2|7141.4|7142.2|7139.4|44
1623071630000|2021-06-07 13:13:50|7144.2|7141.4|7144|7141.2|7144.2|7141.4|7143.2|7140.4|13
1623071640000|2021-06-07 13:14:00|7144.2|7141.4|7148.2|7145.4|7148.2|7145.4|7144.2|7141.4|85
1623071650000|2021-06-07 13:14:10|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|22
1623071660000|2021-06-07 13:14:20|7147.2|7144.4|7146.5|7143.7|7147.2|7144.4|7146.2|7143.4|22
1623071670000|2021-06-07 13:14:30|7146.7|7143.9|7143.4|7140.6|7146.7|7143.9|7143.4|7140.6|38
1623071680000|2021-06-07 13:14:40|7143.7|7140.9|7145.2|7142.4|7145.2|7142.4|7143.4|7140.6|24
1623071690000|2021-06-07 13:14:50|7144.6|7141.8|7142.7|7139.9|7144.6|7141.8|7142.7|7139.9|128
1623071700000|2021-06-07 13:15:00|7142.9|7140.1|7148.2|7145.4|7149.2|7146.4|7142.9|7140.1|65
1623071710000|2021-06-07 13:15:10|7148.4|7145.6|7145.6|7142.8|7149.2|7146.4|7145.6|7142.8|30
1623071720000|2021-06-07 13:15:20|7145.2|7142.4|7148.2|7145.4|7148.2|7145.4|7144.9|7142.1|35
1623071730000|2021-06-07 13:15:30|7148|7145.2|7148.2|7145.4|7149.2|7146.4|7147.2|7144.4|27
1623071740000|2021-06-07 13:15:40|7148.4|7145.6|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|14
1623071750000|2021-06-07 13:15:50|7148.6|7145.8|7146.6|7143.8|7148.6|7145.8|7146.6|7143.8|28
1623071760000|2021-06-07 13:16:00|7146.2|7143.4|7146.2|7143.4|7148.2|7145.4|7145.9|7143.1|46
1623071770000|2021-06-07 13:16:10|7145.9|7143.1|7145.7|7142.9|7145.9|7143.1|7145.4|7142.6|9
1623071780000|2021-06-07 13:16:20|7145.4|7142.6|7145.7|7142.9|7145.7|7142.9|7145.2|7142.4|3
1623071790000|2021-06-07 13:16:30|7145.4|7142.6|7145.2|7142.4|7145.7|7142.9|7145.2|7142.4|28
1623071800000|2021-06-07 13:16:40|7144.4|7141.6|7142.7|7139.9|7144.7|7141.9|7141.7|7138.9|20
1623071810000|2021-06-07 13:16:50|7143.2|7140.4|7141.7|7138.9|7143.4|7140.6|7141.2|7138.4|41
1623071820000|2021-06-07 13:17:00|7142.2|7139.4|7140.7|7137.9|7143.2|7140.4|7140.4|7137.6|14
1623071830000|2021-06-07 13:17:10|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|51
1623071840000|2021-06-07 13:17:20|7141.9|7139.1|7142.2|7139.4|7142.2|7139.4|7141.7|7138.9|3
1623071850000|2021-06-07 13:17:30|7141.9|7139.1|7142.2|7139.4|7142.5|7139.7|7141.9|7139.1|47
1623071860000|2021-06-07 13:17:40|7141.9|7139.1|7141.4|7138.6|7143.2|7140.4|7141.4|7138.6|16
1623071870000|2021-06-07 13:17:50|7142|7139.2|7142.7|7139.9|7142.7|7139.9|7142|7139.2|13
1623071880000|2021-06-07 13:18:00|7142.4|7139.6|7144.4|7141.6|7144.7|7141.9|7142.4|7139.6|4
1623071890000|2021-06-07 13:18:10|7144.2|7141.4|7143.4|7140.6|7144.2|7141.4|7143.4|7140.6|8
1623071900000|2021-06-07 13:18:20|7142.9|7140.1|7142.4|7139.6|7143.2|7140.4|7142.4|7139.6|1
1623071910000|2021-06-07 13:18:30|7142.7|7139.9|7142.4|7139.6|7142.7|7139.9|7142.4|7139.6|1
1623071920000|2021-06-07 13:18:40|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|29
1623071930000|2021-06-07 13:18:50|7141.4|7138.6|7143.2|7140.4|7143.2|7140.4|7140.6|7137.8|18
1623071940000|2021-06-07 13:19:00|7143.7|7140.9|7140.4|7137.6|7144.2|7141.4|7139.6|7136.8|148
1623071950000|2021-06-07 13:19:10|7140.7|7137.9|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|31
1623071960000|2021-06-07 13:19:20|7141.2|7138.4|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|28
1623071970000|2021-06-07 13:19:30|7140.7|7137.9|7140.4|7137.6|7140.7|7137.9|7139.7|7136.9|11
1623071980000|2021-06-07 13:19:40|7140.7|7137.9|7140.4|7137.6|7141.2|7138.4|7140.4|7137.6|10
1623071990000|2021-06-07 13:19:50|7140.7|7137.9|7141.7|7138.9|7141.7|7138.9|7140.4|7137.6|6
1623072000000|2021-06-07 13:20:00|7141.9|7139.1|7142.4|7139.6|7143.7|7140.9|7141.4|7138.6|76
1623072010000|2021-06-07 13:20:10|7142.2|7139.4|7141.7|7138.9|7142.4|7139.6|7141.4|7138.6|48
1623072020000|2021-06-07 13:20:20|7141.6|7138.8|7142.4|7139.6|7142.4|7139.6|7141.2|7138.4|149
1623072030000|2021-06-07 13:20:30|7143.2|7140.4|7143.4|7140.6|7144.2|7141.4|7142.4|7139.6|12
1623072040000|2021-06-07 13:20:40|7143.7|7140.9|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|3
1623072050000|2021-06-07 13:20:50|7144.5|7141.7|7143.2|7140.4|7145.2|7142.4|7143.2|7140.4|19
1623072060000|2021-06-07 13:21:00|7143.4|7140.6|7145.2|7142.4|7145.7|7142.9|7143.4|7140.6|11
1623072070000|2021-06-07 13:21:10|7144.9|7142.1|7145.7|7142.9|7145.7|7142.9|7144.2|7141.4|87
1623072080000|2021-06-07 13:21:20|7146|7143.2|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|24
1623072090000|2021-06-07 13:21:30|7145.7|7142.9|7146.4|7143.6|7146.4|7143.6|7145.7|7142.9|40
1623072100000|2021-06-07 13:21:40|7147|7144.2|7146.2|7143.4|7147.2|7144.4|7146.2|7143.4|34
1623072110000|2021-06-07 13:21:50|7146.4|7143.6|7147.5|7144.7|7148.2|7145.4|7146.4|7143.6|40
1623072120000|2021-06-07 13:22:00|7147.4|7144.6|7147.4|7144.6|7148.2|7145.4|7147.2|7144.4|38
1623072130000|2021-06-07 13:22:10|7147.7|7144.9|7146.4|7143.6|7147.7|7144.9|7146.4|7143.6|6
1623072140000|2021-06-07 13:22:20|7146.2|7143.4|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|20
1623072150000|2021-06-07 13:22:30|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7143.5|7140.7|23
1623072160000|2021-06-07 13:22:40|7143.5|7140.7|7141|7138.2|7143.5|7140.7|7140.7|7137.9|1412
1623072170000|2021-06-07 13:22:50|7141.7|7138.9|7141.5|7138.7|7144.5|7141.7|7141|7138.2|249
1623072180000|2021-06-07 13:23:00|7141.2|7138.4|7140.2|7137.4|7141.9|7139.1|7140.2|7137.4|127
1623072190000|2021-06-07 13:23:10|7140.7|7137.9|7142.4|7139.6|7142.4|7139.6|7140.7|7137.9|404
1623072200000|2021-06-07 13:23:20|7142.7|7139.9|7144.7|7141.9|7145.5|7142.7|7142.7|7139.9|31
1623072210000|2021-06-07 13:23:30|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7143.7|7140.9|24
1623072220000|2021-06-07 13:23:40|7143.2|7140.4|7144.9|7142.1|7145|7142.2|7143|7140.2|10
1623072230000|2021-06-07 13:23:50|7145.4|7142.6|7144.5|7141.7|7145.4|7142.6|7143.9|7141.1|76
1623072240000|2021-06-07 13:24:00|7145.2|7142.4|7148.5|7145.7|7148.5|7145.7|7145.2|7142.4|56
1623072250000|2021-06-07 13:24:10|7148.2|7145.4|7146.9|7144.1|7148.2|7145.4|7146.9|7144.1|43
1623072260000|2021-06-07 13:24:20|7147.4|7144.6|7146.5|7143.7|7147.4|7144.6|7145.5|7142.7|29
1623072270000|2021-06-07 13:24:30|7146|7143.2|7146|7143.2|7146|7143.2|7145.5|7142.7|5
1623072280000|2021-06-07 13:24:40|7146.4|7143.6|7149|7146.2|7149|7146.2|7146.4|7143.6|29
1623072290000|2021-06-07 13:24:50|7149.4|7146.6|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|37
1623072300000|2021-06-07 13:25:00|7148|7145.2|7147.2|7144.4|7149|7146.2|7147.2|7144.4|19
1623072310000|2021-06-07 13:25:10|7147.5|7144.7|7146.2|7143.4|7147.5|7144.7|7146.2|7143.4|6
1623072320000|2021-06-07 13:25:20|7146.5|7143.7|7146.9|7144.1|7148.4|7145.6|7146.5|7143.7|83
1623072330000|2021-06-07 13:25:30|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7146.4|7143.6|7
1623072340000|2021-06-07 13:25:40|7147|7144.2|7147|7144.2|7147.5|7144.7|7146.7|7143.9|7
1623072350000|2021-06-07 13:25:50|7146.4|7143.6|7144.4|7141.6|7146.4|7143.6|7143.4|7140.6|33
1623072360000|2021-06-07 13:26:00|7144.5|7141.7|7144.2|7141.4|7144.9|7142.1|7143.5|7140.7|10
1623072370000|2021-06-07 13:26:10|7143.9|7141.1|7143.7|7140.9|7144.4|7141.6|7143.4|7140.6|7
1623072380000|2021-06-07 13:26:20|7144.2|7141.4|7147.7|7144.9|7147.8|7145|7143.7|7140.9|11
1623072390000|2021-06-07 13:26:30|7147.4|7144.6|7148.2|7145.4|7148.2|7145.4|7147.4|7144.6|1
1623072400000|2021-06-07 13:26:40|7148.4|7145.6|7147.4|7144.6|7148.7|7145.9|7147.4|7144.6|65
1623072410000|2021-06-07 13:26:50|7147.2|7144.4|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|4
1623072420000|2021-06-07 13:27:00|7147.4|7144.6|7146.9|7144.1|7147.7|7144.9|7146.9|7144.1|7
1623072430000|2021-06-07 13:27:10|7146.4|7143.6|7145.2|7142.4|7147.4|7144.6|7145.2|7142.4|13
1623072450000|2021-06-07 13:27:30|7144.7|7141.9|7146.2|7143.4|7146.2|7143.4|7144.7|7141.9|8
1623072460000|2021-06-07 13:27:40|7145.7|7142.9|7145.2|7142.4|7145.7|7142.9|7144.9|7142.1|2
1623072470000|2021-06-07 13:27:50|7144.9|7142.1|7145.7|7142.9|7145.7|7142.9|7144.9|7142.1|1
1623072480000|2021-06-07 13:28:00|7145.4|7142.6|7145.9|7143.1|7146.2|7143.4|7145.4|7142.6|5
1623072490000|2021-06-07 13:28:10|7146.2|7143.4|7145.5|7142.7|7146.4|7143.6|7145.5|7142.7|12
1623072500000|2021-06-07 13:28:20|7145.4|7142.6|7146.4|7143.6|7146.4|7143.6|7145.4|7142.6|1
1623072510000|2021-06-07 13:28:30|7145.4|7142.6|7146.5|7143.7|7146.9|7144.1|7145.4|7142.6|5
1623072520000|2021-06-07 13:28:40|7145.9|7143.1|7146.2|7143.4|7146.2|7143.4|7145.9|7143.1|1
1623072530000|2021-06-07 13:28:50|7146.4|7143.6|7148.2|7145.4|7148.2|7145.4|7146.4|7143.6|7
1623072540000|2021-06-07 13:29:00|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|1
1623072550000|2021-06-07 13:29:10|7148.7|7145.9|7150.7|7147.9|7151.2|7148.4|7148.7|7145.9|29
1623072560000|2021-06-07 13:29:20|7150.4|7147.6|7151.2|7148.4|7151.2|7148.4|7150.4|7147.6|4
1623072570000|2021-06-07 13:29:30|7151.4|7148.6|7151.2|7148.4|7151.4|7148.6|7150.9|7148.1|11
1623072580000|2021-06-07 13:29:40|7151.4|7148.6|7151.4|7148.6|7151.7|7148.9|7151.4|7148.6|3
1623072590000|2021-06-07 13:29:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7150.4|7147.6|5
1623072600000|2021-06-07 13:30:00|7151.7|7148.9|7154.7|7151.9|7158.7|7155.9|7151.7|7148.9|317
1623072610000|2021-06-07 13:30:10|7155|7152.2|7154.2|7151.4|7155.7|7152.9|7153.7|7150.9|10
1623072620000|2021-06-07 13:30:20|7154.4|7151.6|7157.2|7154.4|7157.2|7154.4|7154.4|7151.6|40
1623072630000|2021-06-07 13:30:30|7157.4|7154.6|7159.7|7156.9|7160.2|7157.4|7156.2|7153.4|69
1623072640000|2021-06-07 13:30:40|7160|7157.2|7157.9|7155.1|7160.7|7157.9|7157.9|7155.1|77
1623072650000|2021-06-07 13:30:50|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7156.4|7153.6|17
1623072660000|2021-06-07 13:31:00|7157.9|7155.1|7162.2|7159.4|7163.2|7160.4|7157.9|7155.1|715
1623072670000|2021-06-07 13:31:10|7161.2|7158.4|7162.2|7159.4|7162.4|7159.6|7160.7|7157.9|27
1623072680000|2021-06-07 13:31:20|7162|7159.2|7163.2|7160.4|7163.4|7160.6|7161.2|7158.4|155
1623072690000|2021-06-07 13:31:30|7162.7|7159.9|7161.7|7158.9|7164.2|7161.4|7161.4|7158.6|64
1623072700000|2021-06-07 13:31:40|7161.4|7158.6|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|19
1623072710000|2021-06-07 13:31:50|7160.9|7158.1|7160.5|7157.7|7162.2|7159.4|7160.5|7157.7|30
1623072720000|2021-06-07 13:32:00|7160.2|7157.4|7163.7|7160.9|7163.7|7160.9|7160.2|7157.4|28
1623072730000|2021-06-07 13:32:10|7163.4|7160.6|7163.4|7160.6|7164.5|7161.7|7163.2|7160.4|86
1623072740000|2021-06-07 13:32:20|7163.2|7160.4|7173|7170.2|7173.9|7171.1|7163.2|7160.4|641
1623072750000|2021-06-07 13:32:30|7173.2|7170.4|7173.7|7170.9|7176.2|7173.4|7172.2|7169.4|535
1623072760000|2021-06-07 13:32:40|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7172.7|7169.9|230
1623072770000|2021-06-07 13:32:50|7173.3|7170.5|7173.2|7170.4|7174|7171.2|7172.5|7169.7|44
1623072780000|2021-06-07 13:33:00|7173.7|7170.9|7171.9|7169.1|7174|7171.2|7171.7|7168.9|100
1623072790000|2021-06-07 13:33:10|7172.2|7169.4|7171.9|7169.1|7173.2|7170.4|7171.5|7168.7|148
1623072800000|2021-06-07 13:33:20|7171.4|7168.6|7174.2|7171.4|7174.4|7171.6|7170.7|7167.9|276
1623072810000|2021-06-07 13:33:30|7173.9|7171.1|7175.2|7172.4|7175.2|7172.4|7173.4|7170.6|24
1623072820000|2021-06-07 13:33:40|7175.4|7172.6|7172.2|7169.4|7175.5|7172.7|7172.2|7169.4|35
1623072830000|2021-06-07 13:33:50|7173.2|7170.4|7174.2|7171.4|7174.2|7171.4|7172.5|7169.7|18
1623072840000|2021-06-07 13:34:00|7173.4|7170.6|7173.4|7170.6|7174.2|7171.4|7171.9|7169.1|62
1623072850000|2021-06-07 13:34:10|7173.5|7170.7|7175.2|7172.4|7175.2|7172.4|7173.5|7170.7|17
1623072860000|2021-06-07 13:34:20|7174.9|7172.1|7174.7|7171.9|7176.4|7173.6|7174.7|7171.9|60
1623072870000|2021-06-07 13:34:30|7174.9|7172.1|7172.4|7169.6|7175.2|7172.4|7172.2|7169.4|89
1623072880000|2021-06-07 13:34:40|7172.2|7169.4|7170.2|7167.4|7172.2|7169.4|7170.2|7167.4|23
1623072890000|2021-06-07 13:34:50|7171.2|7168.4|7171.9|7169.1|7172.2|7169.4|7170.4|7167.6|25
1623072900000|2021-06-07 13:35:00|7171.7|7168.9|7167.4|7164.6|7171.7|7168.9|7167.4|7164.6|31
1623072910000|2021-06-07 13:35:10|7167.7|7164.9|7165|7162.2|7169|7166.2|7164.7|7161.9|184
1623072920000|2021-06-07 13:35:20|7165.2|7162.4|7165.7|7162.9|7166.2|7163.4|7164.7|7161.9|44
1623072930000|2021-06-07 13:35:30|7165.9|7163.1|7166.2|7163.4|7166.7|7163.9|7165.4|7162.6|6
1623072940000|2021-06-07 13:35:40|7166.7|7163.9|7166.9|7164.1|7167.7|7164.9|7166.7|7163.9|11
1623072950000|2021-06-07 13:35:50|7167.2|7164.4|7168.4|7165.6|7168.9|7166.1|7167.2|7164.4|28
1623072960000|2021-06-07 13:36:00|7168.7|7165.9|7165.9|7163.1|7168.7|7165.9|7165.9|7163.1|20
1623072970000|2021-06-07 13:36:10|7166.2|7163.4|7167.4|7164.6|7167.4|7164.6|7166.2|7163.4|3
1623072980000|2021-06-07 13:36:20|7167|7164.2|7166.4|7163.6|7167|7164.2|7165.5|7162.7|24
1623072990000|2021-06-07 13:36:30|7166.7|7163.9|7168.4|7165.6|7169.2|7166.4|7166.7|7163.9|14
1623073000000|2021-06-07 13:36:40|7168.7|7165.9|7168.9|7166.1|7169.2|7166.4|7168.7|7165.9|9
1623073010000|2021-06-07 13:36:50|7168.5|7165.7|7169.4|7166.6|7169.7|7166.9|7168.5|7165.7|17
1623073020000|2021-06-07 13:37:00|7169.7|7166.9|7168.7|7165.9|7169.7|7166.9|7167.5|7164.7|38
1623073030000|2021-06-07 13:37:10|7168.4|7165.6|7171.9|7169.1|7172.2|7169.4|7168.4|7165.6|51
1623073040000|2021-06-07 13:37:20|7172.2|7169.4|7172.4|7169.6|7173.2|7170.4|7172.2|7169.4|33
1623073050000|2021-06-07 13:37:30|7172.7|7169.9|7176.7|7173.9|7176.9|7174.1|7172.7|7169.9|163
1623073060000|2021-06-07 13:37:40|7177.2|7174.4|7175.4|7172.6|7177.4|7174.6|7175.4|7172.6|50
1623073070000|2021-06-07 13:37:50|7175.2|7172.4|7175.7|7172.9|7175.9|7173.1|7175.2|7172.4|28
1623073080000|2021-06-07 13:38:00|7176|7173.2|7175.2|7172.4|7176.2|7173.4|7174.7|7171.9|4
1623073090000|2021-06-07 13:38:10|7174.9|7172.1|7175.7|7172.9|7175.9|7173.1|7172.5|7169.7|58
1623073100000|2021-06-07 13:38:20|7175.9|7173.1|7176.4|7173.6|7177|7174.2|7175.7|7172.9|14
1623073110000|2021-06-07 13:38:30|7176.7|7173.9|7176.4|7173.6|7177|7174.2|7176.2|7173.4|10
1623073120000|2021-06-07 13:38:40|7176.7|7173.9|7174.9|7172.1|7176.7|7173.9|7173.4|7170.6|52
1623073130000|2021-06-07 13:38:50|7175.2|7172.4|7173.4|7170.6|7175.2|7172.4|7173.4|7170.6|7
1623073140000|2021-06-07 13:39:00|7173.7|7170.9|7173.9|7171.1|7174.7|7171.9|7173.4|7170.6|34
1623073150000|2021-06-07 13:39:10|7174.4|7171.6|7174.7|7171.9|7175.2|7172.4|7174.4|7171.6|30
1623073160000|2021-06-07 13:39:20|7174.4|7171.6|7174.4|7171.6|7175.2|7172.4|7173.9|7171.1|62
1623073170000|2021-06-07 13:39:30|7174.7|7171.9|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|23
1623073180000|2021-06-07 13:39:40|7175.5|7172.7|7175.2|7172.4|7176.4|7173.6|7175.2|7172.4|9
1623073190000|2021-06-07 13:39:50|7174.5|7171.7|7174.4|7171.6|7174.9|7172.1|7174|7171.2|0
1623073200000|2021-06-07 13:40:00|7174.7|7171.9|7177|7174.2|7177.4|7174.6|7174.4|7171.6|15
1623073210000|2021-06-07 13:40:10|7176.9|7174.1|7174.7|7171.9|7177.2|7174.4|7174.4|7171.6|32
1623073220000|2021-06-07 13:40:20|7174.4|7171.6|7174.7|7171.9|7174.9|7172.1|7173.4|7170.6|8
1623073230000|2021-06-07 13:40:30|7174.4|7171.6|7173.7|7170.9|7175.4|7172.6|7173.5|7170.7|9
1623073240000|2021-06-07 13:40:40|7174.2|7171.4|7174.5|7171.7|7174.9|7172.1|7173.4|7170.6|11
1623073250000|2021-06-07 13:40:50|7174.7|7171.9|7174.7|7171.9|7175.2|7172.4|7174.4|7171.6|10
1623073260000|2021-06-07 13:41:00|7174.4|7171.6|7176.2|7173.4|7176.2|7173.4|7174.4|7171.6|12
1623073270000|2021-06-07 13:41:10|7176.4|7173.6|7175.9|7173.1|7177|7174.2|7175.5|7172.7|52
1623073280000|2021-06-07 13:41:20|7175.5|7172.7|7176.4|7173.6|7176.4|7173.6|7175.5|7172.7|39
1623073290000|2021-06-07 13:41:30|7176.5|7173.7|7174.9|7172.1|7177.2|7174.4|7174.5|7171.7|13
1623073300000|2021-06-07 13:41:40|7175|7172.2|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|6
1623073310000|2021-06-07 13:41:50|7175|7172.2|7173.5|7170.7|7175|7172.2|7173.5|7170.7|11
1623073320000|2021-06-07 13:42:00|7173.4|7170.6|7175.2|7172.4|7175.2|7172.4|7173.4|7170.6|10
1623073330000|2021-06-07 13:42:10|7175.4|7172.6|7177|7174.2|7177.2|7174.4|7174.5|7171.7|17
1623073340000|2021-06-07 13:42:20|7177.2|7174.4|7175.2|7172.4|7177.4|7174.6|7174.9|7172.1|6
1623073350000|2021-06-07 13:42:30|7175.4|7172.6|7174.5|7171.7|7176.4|7173.6|7174.5|7171.7|10
1623073360000|2021-06-07 13:42:40|7174.7|7171.9|7176.9|7174.1|7176.9|7174.1|7174.7|7171.9|11
1623073370000|2021-06-07 13:42:50|7177.2|7174.4|7177.2|7174.4|7177.4|7174.6|7176.5|7173.7|16
1623073380000|2021-06-07 13:43:00|7177.4|7174.6|7177.9|7175.1|7180.2|7177.4|7177.4|7174.6|60
1623073390000|2021-06-07 13:43:10|7177.4|7174.6|7179.4|7176.6|7179.5|7176.7|7177.4|7174.6|53
1623073400000|2021-06-07 13:43:20|7179.2|7176.4|7178.5|7175.7|7179.2|7176.4|7178.4|7175.6|5
1623073410000|2021-06-07 13:43:30|7178.7|7175.9|7179.4|7176.6|7179.4|7176.6|7178.4|7175.6|18
1623073420000|2021-06-07 13:43:40|7179.2|7176.4|7178.7|7175.9|7179.2|7176.4|7178.4|7175.6|36
1623073430000|2021-06-07 13:43:50|7178.4|7175.6|7179.9|7177.1|7181.2|7178.4|7178.4|7175.6|61
1623073440000|2021-06-07 13:44:00|7179.7|7176.9|7177.9|7175.1|7180.4|7177.6|7177.9|7175.1|21
1623073450000|2021-06-07 13:44:10|7177.4|7174.6|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|12
1623073460000|2021-06-07 13:44:20|7176.2|7173.4|7175.4|7172.6|7176.2|7173.4|7174.9|7172.1|10
1623073470000|2021-06-07 13:44:30|7175|7172.2|7174.4|7171.6|7175|7172.2|7173.4|7170.6|44
1623073480000|2021-06-07 13:44:40|7175.2|7172.4|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|39
1623073490000|2021-06-07 13:44:50|7173.2|7170.4|7173.5|7170.7|7173.9|7171.1|7173.2|7170.4|32
1623073500000|2021-06-07 13:45:00|7172.5|7169.7|7171.4|7168.6|7173.5|7170.7|7170|7167.2|128
1623073510000|2021-06-07 13:45:10|7171|7168.2|7170.4|7167.6|7171|7168.2|7170|7167.2|15
1623073520000|2021-06-07 13:45:20|7170|7167.2|7168.9|7166.1|7170|7167.2|7168.4|7165.6|56
1623073530000|2021-06-07 13:45:30|7168.5|7165.7|7170|7167.2|7170|7167.2|7168.4|7165.6|31
1623073540000|2021-06-07 13:45:40|7169.9|7167.1|7166.7|7163.9|7170.2|7167.4|7166.7|7163.9|93
1623073550000|2021-06-07 13:45:50|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|192
1623073560000|2021-06-07 13:46:00|7166.2|7163.4|7165.4|7162.6|7166.5|7163.7|7164.4|7161.6|117
1623073570000|2021-06-07 13:46:10|7165.5|7162.7|7169.4|7166.6|7169.4|7166.6|7165.5|7162.7|132
1623073580000|2021-06-07 13:46:20|7169.5|7166.7|7170.2|7167.4|7170.4|7167.6|7169.5|7166.1|85
1623073590000|2021-06-07 13:46:30|7170.4|7167.6|7169.9|7167.1|7170.4|7167.6|7169.9|7167.1|40
1623073600000|2021-06-07 13:46:40|7169.5|7166.7|7168.7|7165.9|7169.9|7167.1|7168.4|7165.6|9
1623073610000|2021-06-07 13:46:50|7168.4|7165.6|7168.9|7166.1|7169|7166.2|7166.2|7163.4|61
1623073620000|2021-06-07 13:47:00|7169.2|7166.4|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|13
1623073630000|2021-06-07 13:47:10|7170.4|7167.6|7168.5|7165.7|7170.4|7167.6|7168.5|7165.7|2
1623073640000|2021-06-07 13:47:20|7168.4|7165.6|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|14
1623073650000|2021-06-07 13:47:30|7169.7|7166.9|7168.7|7165.9|7169.9|7167.1|7167.9|7165.1|14
1623073660000|2021-06-07 13:47:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|7
1623073670000|2021-06-07 13:47:50|7168.5|7165.7|7167.4|7164.6|7169.2|7166.4|7167.4|7164.6|27
1623073680000|2021-06-07 13:48:00|7167.7|7164.9|7166.9|7164.1|7167.7|7164.9|7165.4|7162.6|11
1623073690000|2021-06-07 13:48:10|7166.5|7163.7|7167.7|7164.9|7167.7|7164.9|7166.5|7163.7|2
1623073700000|2021-06-07 13:48:20|7167.4|7164.6|7169.2|7166.4|7169.2|7166.4|7167.4|7164.6|4
1623073710000|2021-06-07 13:48:30|7168.9|7166.1|7168.7|7165.9|7168.9|7166.1|7168.4|7165.6|20
1623073720000|2021-06-07 13:48:40|7168.9|7166.1|7169.4|7166.6|7170.2|7167.4|7168.9|7166.1|11
1623073730000|2021-06-07 13:48:50|7169.5|7166.7|7168.4|7165.6|7169.9|7167.1|7168.4|7165.6|44
1623073740000|2021-06-07 13:49:00|7168.7|7165.9|7168.5|7165.7|7168.9|7166.1|7168.4|7165.6|7
1623073750000|2021-06-07 13:49:10|7168.9|7166.1|7169.4|7166.6|7170.2|7167.4|7168.5|7165.7|19
1623073760000|2021-06-07 13:49:20|7169.9|7167.1|7171.7|7168.9|7171.7|7168.9|7169.9|7167.1|6
1623073770000|2021-06-07 13:49:30|7171.4|7168.6|7171.7|7168.9|7171.7|7168.9|7171.4|7168.6|0
1623073780000|2021-06-07 13:49:40|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|10
1623073790000|2021-06-07 13:49:50|7171.4|7168.6|7171.2|7168.4|7172|7169.2|7171.2|7168.4|4
1623073800000|2021-06-07 13:50:00|7170.9|7168.1|7171.2|7168.4|7171.2|7168.4|7170.4|7167.6|10
1623073810000|2021-06-07 13:50:10|7170.4|7167.6|7172.2|7169.4|7172.2|7169.4|7170.4|7167.6|8
1623073820000|2021-06-07 13:50:20|7172.4|7169.6|7174.5|7171.7|7174.9|7172.1|7172.4|7169.6|60
1623073830000|2021-06-07 13:50:30|7174.9|7172.1|7174.2|7171.4|7174.9|7172.1|7173.4|7170.6|6
1623073840000|2021-06-07 13:50:40|7174.4|7171.6|7174.3|7171.5|7174.4|7171.6|7174.3|7171.5|5
1623073850000|2021-06-07 13:50:50|7173.3|7170.5|7170.3|7167.5|7173.3|7170.5|7170.2|7167.4|45
1623073860000|2021-06-07 13:51:00|7170.7|7167.9|7171.2|7168.4|7171.3|7168.5|7170.3|7167.5|2
1623073870000|2021-06-07 13:51:10|7170.5|7167.7|7170.2|7167.4|7171.2|7168.4|7169.5|7166.7|10
1623073880000|2021-06-07 13:51:20|7170|7167.2|7169.8|7167|7170.3|7167.5|7169.3|7166.5|8
1623073890000|2021-06-07 13:51:30|7169.5|7166.7|7170.2|7167.4|7170.2|7167.4|7169.3|7166.5|2
1623073900000|2021-06-07 13:51:40|7169.3|7166.5|7167.3|7164.5|7169.3|7166.5|7166.8|7164|38
1623073910000|2021-06-07 13:51:50|7167.7|7164.9|7167.3|7164.5|7167.7|7164.9|7167.3|7164.5|7
1623073920000|2021-06-07 13:52:00|7167.7|7164.9|7167.2|7164.4|7168.2|7165.4|7166.8|7164|6
1623073930000|2021-06-07 13:52:10|7167|7164.2|7168.8|7166|7168.8|7166|7166.8|7164|11
1623073940000|2021-06-07 13:52:20|7169.3|7166.5|7169.3|7166.5|7169.8|7167|7168.8|7166|5
1623073950000|2021-06-07 13:52:30|7169.5|7166.7|7168.8|7166|7169.7|7166.9|7168.3|7165.5|32
1623073960000|2021-06-07 13:52:40|7169.2|7166.4|7168.8|7166|7169.3|7166.5|7168.8|7166|3
1623073970000|2021-06-07 13:52:50|7168.5|7165.7|7167.3|7164.5|7169.2|7166.4|7166.8|7164|10
1623073980000|2021-06-07 13:53:00|7167|7164.2|7167.3|7164.5|7167.3|7164.5|7165.5|7162.7|24
1623073990000|2021-06-07 13:53:10|7167.2|7164.4|7165.5|7162.7|7167.3|7164.5|7165.5|7162.7|21
1623074000000|2021-06-07 13:53:20|7165.8|7163|7165.8|7163|7165.8|7163|7165.5|7162.7|8
1623074010000|2021-06-07 13:53:30|7165.5|7162.7|7163.3|7160.5|7166.2|7163.4|7163|7160.2|49
1623074020000|2021-06-07 13:53:40|7162.8|7160|7164.8|7162|7164.8|7162|7162.5|7159.7|37
1623074030000|2021-06-07 13:53:50|7165.3|7162.5|7165.8|7163|7165.8|7163|7165|7162.2|5
1623074040000|2021-06-07 13:54:00|7166.2|7163.4|7167.3|7164.5|7167.3|7164.5|7165.3|7162.5|32
1623074050000|2021-06-07 13:54:10|7167|7164.2|7166.3|7163.5|7167|7164.2|7165.3|7162.5|20
1623074060000|2021-06-07 13:54:20|7166.2|7163.4|7163.8|7161|7166.2|7163.4|7163.8|7161|34
1623074070000|2021-06-07 13:54:30|7163.5|7160.7|7164.2|7161.4|7164.2|7161.4|7162.3|7159.5|5
1623074080000|2021-06-07 13:54:40|7163.8|7161|7163.3|7160.5|7164.3|7161.5|7162.8|7160|144
1623074090000|2021-06-07 13:54:50|7164|7161.2|7163.7|7160.9|7164.3|7161.5|7163.3|7160.5|126
1623074100000|2021-06-07 13:55:00|7159.5|7156.7|7163.8|7161|7163.8|7161|7159.5|7156.7|341
1623074110000|2021-06-07 13:55:10|7163.7|7160.9|7163.3|7160.5|7164.2|7161.4|7163.3|7160.5|14
1623074120000|2021-06-07 13:55:20|7163.5|7160.7|7164.3|7161.5|7165.3|7162.5|7163.5|7160.7|16
1623074130000|2021-06-07 13:55:30|7164.8|7162|7163.8|7161|7164.8|7162|7163.5|7160.7|27
1623074140000|2021-06-07 13:55:40|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|7
1623074150000|2021-06-07 13:55:50|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.3|7159.5|12
1623074160000|2021-06-07 13:56:00|7163.2|7160.4|7164.7|7161.9|7165.3|7162.5|7163.2|7160.4|17
1623074170000|2021-06-07 13:56:10|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|0
1623074180000|2021-06-07 13:56:20|7164.5|7161.7|7164.8|7162|7164.8|7162|7164.5|7161.7|0
1623074190000|2021-06-07 13:56:30|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7164.5|7161.7|99
1623074200000|2021-06-07 13:56:40|7165|7162.2|7165.3|7162.5|7165.3|7162.5|7164.3|7161.5|10
1623074210000|2021-06-07 13:56:50|7165.5|7162.7|7166.5|7163.7|7167.2|7164.4|7165.5|7162.7|44
1623074220000|2021-06-07 13:57:00|7166.3|7163.5|7168.3|7165.5|7168.3|7165.5|7166.3|7163.5|63
1623074230000|2021-06-07 13:57:10|7166.8|7164|7166.8|7164|7166.8|7164|7166.3|7163.5|23
1623074240000|2021-06-07 13:57:20|7166.3|7163.5|7166.8|7164|7166.8|7164|7166.3|7163.5|0
1623074250000|2021-06-07 13:57:30|7166.5|7163.7|7166.8|7164|7166.8|7164|7166.3|7163.5|39
1623074260000|2021-06-07 13:57:40|7166.3|7163.5|7165.5|7162.7|7167.3|7164.5|7165.5|7162.7|21
1623074270000|2021-06-07 13:57:50|7165.8|7163|7165.3|7162.5|7165.8|7163|7165.3|7162.5|5
1623074280000|2021-06-07 13:58:00|7165.7|7162.9|7164.8|7162|7166.3|7163.5|7164|7161.2|23
1623074290000|2021-06-07 13:58:10|7164.2|7161.4|7163.3|7160.5|7164.2|7161.4|7162.3|7159.5|18
1623074300000|2021-06-07 13:58:20|7162.5|7159.7|7162.8|7160|7163.2|7160.4|7162.5|7159.7|27
1623074310000|2021-06-07 13:58:30|7163.2|7160.4|7161.8|7159|7163.2|7160.4|7161.3|7158.5|7
1623074320000|2021-06-07 13:58:40|7162.2|7159.4|7161.8|7159|7162.2|7159.4|7161.3|7158.5|8
1623074330000|2021-06-07 13:58:50|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7160.2|7157.4|71
1623074340000|2021-06-07 13:59:00|7161.5|7158.7|7158.8|7156|7161.5|7158.7|7158.5|7155.7|24
1623074350000|2021-06-07 13:59:10|7159.2|7156.4|7158.3|7155.5|7160.3|7157.5|7158.3|7155.5|14
1623074360000|2021-06-07 13:59:20|7157.7|7154.9|7156.2|7153.4|7158.2|7155.4|7155.5|7152.7|38
1623074370000|2021-06-07 13:59:30|7156.3|7153.5|7154.5|7151.7|7156.5|7153.7|7153.5|7150.7|147
1623074380000|2021-06-07 13:59:40|7154.8|7152|7153.8|7151|7155.3|7152.5|7153.5|7150.7|23
1623074390000|2021-06-07 13:59:50|7153.5|7150.7|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|14
1623074400000|2021-06-07 14:00:00|7154.7|7151.9|7154.5|7151.7|7157.8|7155|7154.5|7151.7|34
1623074410000|2021-06-07 14:00:10|7154.7|7151.9|7154.3|7151.5|7154.8|7152|7153.5|7150.7|7
1623074420000|2021-06-07 14:00:20|7154.5|7151.7|7155.3|7152.5|7155.3|7152.5|7154.5|7151.7|30
1623074430000|2021-06-07 14:00:30|7155.2|7152.4|7151.2|7148.4|7155.2|7152.4|7150.3|7147.5|188
1623074440000|2021-06-07 14:00:40|7151.3|7148.5|7149.3|7146.5|7152.3|7149.5|7148|7145.2|59
1623074450000|2021-06-07 14:00:50|7148.5|7145.7|7148.8|7146|7149.2|7146.4|7147.8|7145|89
1623074460000|2021-06-07 14:01:00|7148.7|7145.9|7149.3|7146.5|7149.8|7147|7148.3|7145.5|53
1623074470000|2021-06-07 14:01:10|7149.7|7146.9|7148.8|7146|7149.8|7147|7148|7145.2|144
1623074480000|2021-06-07 14:01:20|7148.5|7145.7|7148.2|7145.4|7148.5|7145.7|7147.3|7144.5|32
1623074490000|2021-06-07 14:01:30|7148.3|7145.5|7147.3|7144.5|7148.3|7145.5|7147.3|7144.5|20
1623074500000|2021-06-07 14:01:40|7148.2|7145.4|7148.8|7146|7148.8|7146|7148.2|7145.4|5
1623074510000|2021-06-07 14:01:50|7148.5|7145.7|7148.3|7145.5|7149.3|7146.5|7147.3|7144.5|52
1623074520000|2021-06-07 14:02:00|7147.8|7145|7147.3|7144.5|7147.8|7145|7146.3|7143.5|45
1623074530000|2021-06-07 14:02:10|7147.2|7144.4|7148.3|7145.5|7148.3|7145.5|7146.3|7143.5|52
1623074540000|2021-06-07 14:02:20|7148.2|7145.4|7147.5|7144.7|7148.2|7145.4|7146.7|7143.9|28
1623074550000|2021-06-07 14:02:30|7147.3|7144.5|7148.8|7146|7148.8|7146|7146.5|7143.7|98
1623074560000|2021-06-07 14:02:40|7148.5|7145.7|7147.5|7144.7|7149.3|7146.5|7147.5|7144.7|111
1623074570000|2021-06-07 14:02:50|7147.3|7144.5|7147|7144.2|7147.3|7144.5|7146.5|7143.7|37
1623074580000|2021-06-07 14:03:00|7147.3|7144.5|7147.2|7144.4|7149.3|7146.5|7146.7|7143.9|415
1623074590000|2021-06-07 14:03:10|7146.9|7144.1|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|25
1623074600000|2021-06-07 14:03:20|7146.5|7143.7|7146.5|7143.7|7146.7|7143.9|7145.7|7142.9|23
1623074610000|2021-06-07 14:03:30|7146.7|7143.9|7145.9|7143.1|7146.7|7143.9|7145.9|7143.1|6
1623074620000|2021-06-07 14:03:40|7145.5|7142.7|7139.5|7136.7|7145.5|7142.7|7139.5|7136.7|107
1623074630000|2021-06-07 14:03:50|7140.5|7137.7|7140.7|7137.9|7141.2|7138.4|7139.7|7136.9|31
1623074640000|2021-06-07 14:04:00|7140.5|7137.7|7139.5|7136.7|7140.5|7137.7|7136.7|7133.9|89
1623074650000|2021-06-07 14:04:10|7139.9|7137.1|7138|7135.2|7140.2|7137.4|7137.7|7134.9|59
1623074660000|2021-06-07 14:04:20|7138.5|7135.7|7141|7138.2|7141|7138.2|7138.2|7135.4|11
1623074670000|2021-06-07 14:04:30|7141.5|7138.7|7144.5|7141.7|7144.5|7141.7|7140.7|7137.9|159
1623074680000|2021-06-07 14:04:40|7145|7142.2|7143|7140.2|7145.2|7142.4|7142.4|7139.6|100
1623074690000|2021-06-07 14:04:50|7142.9|7140.1|7143|7140.2|7143.5|7140.7|7142.7|7139.9|3
1623074700000|2021-06-07 14:05:00|7143.2|7140.4|7145|7142.2|7145|7142.2|7141.7|7138.9|24
1623074710000|2021-06-07 14:05:10|7144.7|7141.9|7144|7141.2|7145.2|7142.4|7143.5|7140.7|20
1623074720000|2021-06-07 14:05:20|7143.7|7140.9|7142.9|7140.1|7143.7|7140.9|7142.7|7139.9|19
1623074730000|2021-06-07 14:05:30|7142.5|7139.7|7147.5|7144.7|7147.5|7144.7|7142.5|7139.7|30
1623074740000|2021-06-07 14:05:40|7147|7144.2|7148|7145.2|7149|7146.2|7145.7|7142.9|73
1623074750000|2021-06-07 14:05:50|7148.5|7145.7|7149.3|7146.5|7149.3|7146.5|7147.2|7144.4|48
1623074760000|2021-06-07 14:06:00|7149.5|7146.7|7150|7147.2|7151|7148.2|7149.5|7146.7|15
1623074770000|2021-06-07 14:06:10|7149.7|7146.9|7151.7|7148.9|7152|7149.2|7149.7|7146.9|38
1623074780000|2021-06-07 14:06:20|7151.5|7148.7|7151.7|7148.9|7152|7149.2|7150.7|7147.9|7
1623074790000|2021-06-07 14:06:30|7151.5|7148.7|7151.3|7148.5|7152.5|7149.7|7150.7|7147.9|97
1623074800000|2021-06-07 14:06:40|7152.5|7149.7|7152.7|7149.9|7154|7151.2|7151.7|7148.9|726
1623074810000|2021-06-07 14:06:50|7153|7150.2|7154.5|7151.7|7154.5|7151.7|7152.7|7149.9|13
1623074820000|2021-06-07 14:07:00|7155|7152.2|7157.5|7154.7|7157.5|7154.7|7154.7|7151.9|95
1623074830000|2021-06-07 14:07:10|7157.3|7154.5|7155.3|7152.5|7157.3|7154.5|7155|7152.2|30
1623074840000|2021-06-07 14:07:20|7155.5|7152.7|7154.5|7151.7|7156.5|7153.7|7154.2|7151.4|120
1623074850000|2021-06-07 14:07:30|7153.5|7150.7|7153.7|7150.9|7154.2|7151.4|7152.7|7149.9|35
1623074860000|2021-06-07 14:07:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|4
1623074870000|2021-06-07 14:07:50|7152.9|7150.1|7151|7148.2|7152.9|7150.1|7150|7147.2|18
1623074880000|2021-06-07 14:08:00|7150.7|7147.9|7153.5|7150.7|7153.5|7150.7|7150.7|7147.9|81
1623074890000|2021-06-07 14:08:10|7154|7151.2|7152|7149.2|7154|7151.2|7152|7149.2|38
1623074900000|2021-06-07 14:08:20|7152.5|7149.7|7152|7149.2|7152.5|7149.7|7152|7149.2|1
1623074910000|2021-06-07 14:08:30|7152.5|7149.7|7151.7|7148.9|7153.5|7150.7|7151.7|7148.9|3
1623074920000|2021-06-07 14:08:40|7151.3|7148.5|7152.5|7149.7|7152.5|7149.7|7151|7148.2|113
1623074930000|2021-06-07 14:08:50|7151.7|7148.9|7153.3|7150.5|7153.3|7150.5|7151.7|7148.9|95
1623074940000|2021-06-07 14:09:00|7152.7|7149.9|7151|7148.2|7152.7|7149.9|7150.7|7147.9|363
1623074950000|2021-06-07 14:09:10|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151|7148.2|0
1623074960000|2021-06-07 14:09:20|7151|7148.2|7150.5|7147.7|7151|7148.2|7150.5|7147.7|6
1623074970000|2021-06-07 14:09:30|7150.7|7147.9|7152.3|7149.5|7152.3|7149.5|7150.7|7147.9|7
1623074980000|2021-06-07 14:09:40|7153|7150.2|7152.5|7149.7|7153|7150.2|7151.5|7148.7|8
1623074990000|2021-06-07 14:09:50|7152.2|7149.4|7152|7149.2|7152.7|7149.9|7152|7149.2|2
1623075000000|2021-06-07 14:10:00|7151.7|7148.9|7152.5|7149.7|7152.5|7149.7|7151.7|7148.9|1
1623075010000|2021-06-07 14:10:10|7152.2|7149.4|7155|7152.2|7155|7152.2|7152|7149.2|19
1623075020000|2021-06-07 14:10:20|7155.5|7152.7|7156.4|7153.6|7157.9|7155.1|7155.5|7152.7|56
1623075030000|2021-06-07 14:10:30|7156.2|7153.4|7156.7|7153.9|7157.2|7154.4|7156|7153.2|21
1623075040000|2021-06-07 14:10:40|7156.5|7153.7|7157|7154.2|7157.2|7154.4|7156.2|7153.4|11
1623075050000|2021-06-07 14:10:50|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7155.9|7153.1|11
1623075060000|2021-06-07 14:11:00|7156.9|7154.1|7157|7154.2|7157.7|7154.9|7156.7|7153.9|12
1623075070000|2021-06-07 14:11:10|7156.7|7153.9|7159.3|7156.5|7159.5|7156.7|7156.5|7153.7|870
1623075080000|2021-06-07 14:11:20|7159|7156.2|7156.7|7153.9|7159|7156.2|7156.7|7153.9|15
1623075090000|2021-06-07 14:11:30|7156.3|7153.5|7156|7153.2|7156.3|7153.5|7156|7153.2|1
1623075100000|2021-06-07 14:11:40|7156.5|7153.7|7157.5|7154.7|7157.5|7154.7|7156.3|7153.5|8
1623075110000|2021-06-07 14:11:50|7157.3|7154.5|7158.5|7155.7|7159|7156.2|7157.3|7154.5|42
1623075120000|2021-06-07 14:12:00|7157.9|7155.1|7157.3|7154.5|7157.9|7155.1|7156.2|7153.4|11
1623075130000|2021-06-07 14:12:10|7157|7154.2|7156.3|7153.5|7157.5|7154.7|7155.7|7152.9|12
1623075140000|2021-06-07 14:12:20|7156.5|7153.7|7154.5|7151.7|7156.5|7153.7|7153.5|7150.7|40
1623075150000|2021-06-07 14:12:30|7154.7|7151.9|7154.9|7152.1|7155.7|7152.9|7154.7|7151.9|15
1623075160000|2021-06-07 14:12:40|7154.7|7151.9|7157.2|7154.4|7157.7|7154.9|7154.7|7151.9|15
1623075170000|2021-06-07 14:12:50|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|3
1623075180000|2021-06-07 14:13:00|7157|7154.2|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|8
1623075190000|2021-06-07 14:13:10|7156.4|7153.6|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|11
1623075200000|2021-06-07 14:13:20|7157.2|7154.4|7157.5|7154.7|7157.7|7154.9|7156.7|7153.9|12
1623075210000|2021-06-07 14:13:30|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|13
1623075220000|2021-06-07 14:13:40|7157|7154.2|7156.7|7153.9|7157|7154.2|7155.7|7152.9|3
1623075230000|2021-06-07 14:13:50|7157|7154.2|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|3
1623075240000|2021-06-07 14:14:00|7157|7154.2|7157|7154.2|7157.2|7154.4|7156.7|7153.9|8
1623075250000|2021-06-07 14:14:10|7157.7|7154.9|7158.9|7156.1|7159.5|7156.7|7157.7|7154.9|22
1623075260000|2021-06-07 14:14:20|7158.7|7155.9|7155.9|7153.1|7158.7|7155.9|7155.9|7153.1|13
1623075270000|2021-06-07 14:14:30|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.5|7151.7|17
1623075280000|2021-06-07 14:14:40|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|2
1623075290000|2021-06-07 14:14:50|7154.7|7151.9|7155.7|7152.9|7157.2|7154.4|7154.7|7151.9|18
1623075300000|2021-06-07 14:15:00|7156.3|7153.5|7157|7154.2|7157.5|7154.7|7156.2|7153.4|85
1623075310000|2021-06-07 14:15:10|7156.7|7153.9|7155.2|7152.4|7156.7|7153.9|7154.9|7152.1|6
1623075320000|2021-06-07 14:15:20|7154.7|7151.9|7154.2|7151.4|7154.7|7151.9|7153.2|7150.4|6
1623075330000|2021-06-07 14:15:30|7154.5|7151.7|7154.7|7151.9|7155.5|7152.7|7153.9|7151.1|4
1623075340000|2021-06-07 14:15:40|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|16
1623075350000|2021-06-07 14:15:50|7156.7|7153.9|7154.7|7151.9|7156.7|7153.9|7154.7|7151.9|17
1623075360000|2021-06-07 14:16:00|7155.2|7152.4|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|3
1623075370000|2021-06-07 14:16:10|7155.5|7152.7|7154.2|7151.4|7155.5|7152.7|7154.2|7151.4|9
1623075380000|2021-06-07 14:16:20|7153.7|7150.9|7156.5|7153.7|7157.2|7154.4|7153.7|7150.9|73
1623075390000|2021-06-07 14:16:30|7156.7|7153.9|7156.5|7153.7|7156.7|7153.9|7156.2|7153.4|8
1623075400000|2021-06-07 14:16:40|7156.7|7153.9|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|3
1623075410000|2021-06-07 14:16:50|7157|7154.2|7156.7|7153.9|7157|7154.2|7156.7|7153.9|16
1623075420000|2021-06-07 14:17:00|7157|7154.2|7157.3|7154.5|7157.3|7154.5|7157|7154.2|0
1623075430000|2021-06-07 14:17:10|7157.7|7154.9|7158.3|7155.5|7158.3|7155.5|7156.5|7153.7|193
1623075440000|2021-06-07 14:17:20|7157.7|7154.9|7158.3|7155.5|7158.3|7155.5|7157.5|7154.7|11
1623075450000|2021-06-07 14:17:30|7158.5|7155.7|7158.3|7155.5|7158.5|7155.7|7158|7155.2|10
1623075460000|2021-06-07 14:17:40|7157.8|7155|7157.3|7154.5|7157.8|7155|7157.3|7154.5|3
1623075470000|2021-06-07 14:17:50|||||||||6
1623075480000|2021-06-07 14:18:00|7157.5|7154.7|7154.5|7151.7|7157.5|7154.7|7153.9|7151.1|59
1623075490000|2021-06-07 14:18:10|7154.4|7151.6|7155.5|7152.7|7155.5|7152.7|7153.9|7151.1|14
1623075500000|2021-06-07 14:18:20|7155.2|7152.4|7154.9|7152.1|7155.5|7152.7|7154.9|7152.1|8
1623075510000|2021-06-07 14:18:30|7154.7|7151.9|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|1
1623075520000|2021-06-07 14:18:40|7155.9|7153.1|7156.5|7153.7|7156.5|7153.7|7155.9|7153.1|8
1623075530000|2021-06-07 14:18:50|7156.7|7153.9|7155.2|7152.4|7156.7|7153.9|7155.2|7152.4|10
1623075540000|2021-06-07 14:19:00|7154.9|7152.1|7151.2|7148.4|7155.2|7152.4|7151.2|7148.4|21
1623075550000|2021-06-07 14:19:10|7151.5|7148.7|7150.4|7147.6|7151.7|7148.9|7149.9|7147.1|9
1623075560000|2021-06-07 14:19:20|7150.5|7147.7|7150.7|7147.9|7150.7|7147.9|7149.9|7147.1|6
1623075570000|2021-06-07 14:19:30|7150.4|7147.6|7148.7|7145.9|7150.5|7147.7|7148.7|7145.3|17
1623075580000|2021-06-07 14:19:40|7149.3|7146.5|7148.7|7145.9|7150|7147.2|7148.7|7145.9|193
1623075590000|2021-06-07 14:19:50|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7147.8|7145|4
1623075600000|2021-06-07 14:20:00|7148.5|7145.7|7149.3|7146.5|7149.3|7146.5|7145.7|7142.9|515
1623075610000|2021-06-07 14:20:10|7149.7|7146.9|7151.5|7148.7|7151.5|7148.7|7149.7|7146.9|13
1623075630000|2021-06-07 14:20:30|7150.9|7148.1|7149.5|7146.7|7150.9|7148.1|7149.5|7146.7|21
1623075640000|2021-06-07 14:20:40|7149|7146.2|7147.7|7144.9|7149|7146.2|7147.7|7144.9|17
1623075650000|2021-06-07 14:20:50|7147.4|7144.6|7147.7|7144.9|7147.7|7144.9|7147|7144.2|6
1623075660000|2021-06-07 14:21:00|7147|7144.2|7146.7|7143.9|7147.7|7144.9|7146.5|7143.7|29
1623075670000|2021-06-07 14:21:10|7147|7144.2|7146.7|7143.9|7147.5|7144.7|7145.7|7142.9|23
1623075680000|2021-06-07 14:21:20|7147.6|7144.8|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|16
1623075690000|2021-06-07 14:21:30|7146.9|7144.1|7146.5|7143.7|7146.9|7144.1|7146.5|7143.7|10
1623075700000|2021-06-07 14:21:40|7146.7|7143.9|7148.7|7145.9|7149|7146.2|7146.7|7143.9|14
1623075710000|2021-06-07 14:21:50|7148.2|7145.4|7145.7|7142.9|7148.2|7145.4|7145.7|7142.9|18
1623075720000|2021-06-07 14:22:00|7145.2|7142.4|7143.9|7141.1|7145.2|7142.4|7143.9|7141.1|16
1623075730000|2021-06-07 14:22:10|7143.7|7140.9|7143.5|7140.7|7143.7|7140.9|7143.5|7140.7|46
1623075740000|2021-06-07 14:22:20|7143.7|7140.9|7143.5|7140.7|7143.7|7140.9|7142.7|7139.9|31
1623075750000|2021-06-07 14:22:30|7143.7|7140.9|7142.7|7139.9|7143.7|7140.9|7142.2|7139.4|14
1623075760000|2021-06-07 14:22:40|7142.5|7139.7|7143.2|7140.4|7143.2|7140.4|7141.7|7138.9|57
1623075770000|2021-06-07 14:22:50|7142.7|7139.9|7143.2|7140.4|7144.5|7141.7|7142.7|7139.9|24
1623075780000|2021-06-07 14:23:00|7142.9|7140.1|7145|7142.2|7145|7142.2|7142.9|7140.1|3
1623075790000|2021-06-07 14:23:10|7145.5|7142.7|7142.2|7139.4|7145.5|7142.7|7141.9|7139.1|80
1623075800000|2021-06-07 14:23:20|7141.9|7139.1|7143.7|7140.9|7143.7|7140.9|7141.7|7138.9|13
1623075810000|2021-06-07 14:23:30|7142.7|7139.9|7143.5|7140.7|7143.7|7140.9|7142.7|7139.9|23
1623075820000|2021-06-07 14:23:40|7143.7|7140.9|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|17
1623075830000|2021-06-07 14:23:50|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|141
1623075840000|2021-06-07 14:24:00|7144.1|7141.3|7144.3|7141.5|7144.7|7141.9|7143.4|7140.6|83
1623075850000|2021-06-07 14:24:10|7143.9|7141.1|7143.7|7140.9|7144|7141.2|7143.5|7140.7|50
1623075860000|2021-06-07 14:24:20|7142.7|7139.9|7141.7|7138.9|7142.7|7139.9|7141.4|7138.6|23
1623075870000|2021-06-07 14:24:30|7142.5|7139.7|7140.7|7137.9|7142.7|7139.9|7140.7|7137.9|71
1623075880000|2021-06-07 14:24:40|7140.9|7138.1|7139.9|7137.1|7141.2|7138.4|7139.2|7136.4|22
1623075890000|2021-06-07 14:24:50|7138.9|7136.1|7140.4|7137.6|7140.9|7138.1|7138.9|7136.1|91
1623075900000|2021-06-07 14:25:00|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|93
1623075910000|2021-06-07 14:25:10|7141.9|7139.1|7142.7|7139.9|7142.7|7139.9|7141.9|7139.1|9
1623075920000|2021-06-07 14:25:20|7142.9|7140.1|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|4
1623075930000|2021-06-07 14:25:30|7142.9|7140.1|7142|7139.2|7142.9|7140.1|7140.7|7137.9|25
1623075940000|2021-06-07 14:25:40|7142.5|7139.7|7141.7|7138.9|7142.7|7139.9|7141.2|7138.4|38
1623075950000|2021-06-07 14:25:50|7141.2|7138.4|7141.4|7138.6|7141.7|7138.9|7141.2|7138.4|1
1623075960000|2021-06-07 14:26:00|7141.7|7138.9|7143.9|7141.1|7144.5|7141.7|7141.7|7138.9|26
1623075970000|2021-06-07 14:26:10|7144.2|7141.4|7143.9|7141.1|7145|7142.2|7143.9|7141.1|27
1623075980000|2021-06-07 14:26:20|7142.9|7140.1|7142.9|7140.1|7143.2|7140.4|7142.9|7140.1|24
1623075990000|2021-06-07 14:26:30|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|2
1623076000000|2021-06-07 14:26:40|7142.4|7139.6|7142.9|7140.1|7143.2|7140.4|7142.4|7139.6|7
1623076010000|2021-06-07 14:26:50|7143.2|7140.4|7142.8|7140|7143.5|7140.7|7142.8|7140|2
1623076020000|2021-06-07 14:27:00|||||||||4
1623076030000|2021-06-07 14:27:10|7143.2|7140.4|7143.8|7141|7145|7142.2|7143.2|7140.4|44
1623076040000|2021-06-07 14:27:20|7144.2|7141.4|7144.8|7142|7145.7|7142.9|7144.2|7141.4|10
1623076050000|2021-06-07 14:27:30|7144.3|7141.5|7143.7|7140.9|7144.3|7141.5|7143.2|7140.4|7
1623076060000|2021-06-07 14:27:40|7143.8|7141|7144.5|7141.7|7144.5|7141.7|7143.8|7141|5
1623076070000|2021-06-07 14:27:50|7144.7|7141.9|7144|7141.2|7144.7|7141.9|7143.7|7140.9|5
1623076080000|2021-06-07 14:28:00|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7143.7|7140.9|45
1623076090000|2021-06-07 14:28:10|7144.2|7141.4|7144.8|7142|7145.7|7142.9|7144.2|7141.4|12
1623076100000|2021-06-07 14:28:20|7145|7142.2|7145.8|7143|7146.7|7143.9|7145|7142.2|8
1623076110000|2021-06-07 14:28:30|7145.7|7142.9|7146.5|7143.7|7146.5|7143.7|7145.7|7142.9|11
1623076120000|2021-06-07 14:28:40|7145.7|7142.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|8
1623076130000|2021-06-07 14:28:50|7144.2|7141.4|7143.7|7140.9|7144.2|7141.4|7142.8|7140|32
1623076140000|2021-06-07 14:29:00|7144.2|7141.4|7144.2|7141.4|7144.7|7141.9|7144.2|7141.4|3
1623076150000|2021-06-07 14:29:10|7143.7|7140.9|7143.5|7140.7|7143.7|7140.9|7143.5|7140.7|1
1623076160000|2021-06-07 14:29:20|7143.2|7140.4|7143.7|7140.9|7143.8|7141|7143.2|7140.4|21
1623076170000|2021-06-07 14:29:30|7143.8|7141|7143.8|7141|7144.2|7141.4|7143.7|7140.9|8
1623076180000|2021-06-07 14:29:40|7143.7|7140.9|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|17
1623076190000|2021-06-07 14:29:50|7142.5|7139.7|7143.7|7140.9|7143.7|7140.9|7142.2|7139.4|14
1623076200000|2021-06-07 14:30:00|7144.3|7141.5|7144.2|7141.4|7144.8|7142|7143.8|7141|46
1623076210000|2021-06-07 14:30:10|7143.8|7141|7143.8|7141|7143.8|7141|7143.7|7140.9|3
1623076220000|2021-06-07 14:30:20|7143.7|7140.9|7140.8|7138|7143.7|7140.9|7140.7|7137.9|16
1623076230000|2021-06-07 14:30:30|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7139.8|7137|20
1623076240000|2021-06-07 14:30:40|7140.5|7137.7|7142.2|7139.4|7142.2|7139.4|7140.2|7137.4|40
1623076250000|2021-06-07 14:30:50|7141.7|7138.9|7142.5|7139.7|7142.5|7139.7|7141.7|7138.9|6
1623076260000|2021-06-07 14:31:00|7142.7|7139.9|7140.8|7138|7142.7|7139.9|7140.8|7138|51
1623076270000|2021-06-07 14:31:10|7140.2|7137.4|7139.7|7136.9|7140.2|7137.4|7137.8|7135|50
1623076280000|2021-06-07 14:31:20|7139|7136.2|7138.8|7136|7139.7|7136.9|7138.8|7136|16
1623076290000|2021-06-07 14:31:30|7139.2|7136.4|7140.7|7137.9|7140.7|7137.9|7139.2|7136.4|23
1623076300000|2021-06-07 14:31:40|7140.8|7138|7141.7|7138.9|7141.7|7138.9|7140.8|7138|3
1623076310000|2021-06-07 14:31:50|7142.2|7139.4|7140.8|7138|7142.2|7139.4|7140.8|7138|7
1623076320000|2021-06-07 14:32:00|7140.7|7137.9|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|29
1623076330000|2021-06-07 14:32:10|7141.8|7139|7141.7|7138.9|7141.8|7139|7141.7|7138.9|10
1623076340000|2021-06-07 14:32:20|7141.2|7138.4|7139.8|7137|7141.2|7138.4|7139.8|7137|10
1623076360000|2021-06-07 14:32:40|7140.2|7137.4|7139.8|7137|7140.8|7138|7139.8|7137|29
1623076370000|2021-06-07 14:32:50|7139.7|7136.9|7137.5|7134.7|7139.7|7136.9|7136.5|7133.7|88
1623076380000|2021-06-07 14:33:00|7137.2|7134.4|7138.7|7135.9|7138.7|7135.9|7136.7|7133.9|68
1623076390000|2021-06-07 14:33:10|7138.3|7135.5|7138.7|7135.9|7138.7|7135.9|7137.8|7135|9
1623076410000|2021-06-07 14:33:30|7138.8|7136|7139.2|7136.4|7139.2|7136.4|7138.8|7136|5
1623076420000|2021-06-07 14:33:40|7138.8|7136|7137.3|7134.5|7139.2|7136.4|7137.3|7134.5|14
1623076430000|2021-06-07 14:33:50|7136.8|7134|7136.7|7133.9|7137.8|7135|7136.7|7133.9|114
1623076440000|2021-06-07 14:34:00|7136.8|7134|7138.7|7135.9|7139.5|7136.7|7135.7|7132.9|157
1623076450000|2021-06-07 14:34:10|7138.5|7135.7|7136.7|7133.9|7138.5|7135.7|7136.7|7133.9|21
1623076460000|2021-06-07 14:34:20|7136.2|7133.4|7135.3|7132.5|7136.5|7133.7|7134.8|7132|33
1623076470000|2021-06-07 14:34:30|7135.7|7132.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|15
1623076480000|2021-06-07 14:34:40|7133.8|7131|7133.2|7130.4|7134.7|7131.9|7132.8|7130|125
1623076490000|2021-06-07 14:34:50|7133.7|7130.9|7134.7|7131.9|7134.7|7131.9|7132.8|7130|28
1623076500000|2021-06-07 14:35:00|7135.2|7132.4|7135.7|7132.9|7136|7133.2|7134.7|7131.9|33
1623076510000|2021-06-07 14:35:10|7136.2|7133.4|7138.2|7135.4|7138.8|7136|7135.7|7132.9|32
1623076520000|2021-06-07 14:35:20|7138.5|7135.7|7139.3|7136.5|7139.7|7136.9|7137.8|7135|25
1623076530000|2021-06-07 14:35:30|7139.2|7136.4|7139.3|7136.5|7139.7|7136.9|7138.8|7136|17
1623076540000|2021-06-07 14:35:40|7138.8|7136|7139.7|7136.9|7139.7|7136.9|7138.8|7136|9
1623076550000|2021-06-07 14:35:50|7139.5|7136.7|7139.7|7136.9|7139.7|7136.9|7138.8|7136|8
1623076560000|2021-06-07 14:36:00|7140.2|7137.4|7140.5|7137.7|7141|7138.2|7140.2|7137.4|44
1623076570000|2021-06-07 14:36:10|7141.2|7138.4|7141.2|7138.4|7141.5|7138.7|7140.7|7137.9|7
1623076580000|2021-06-07 14:36:20|7141.5|7138.7|7140|7137.2|7141.7|7138.9|7139.8|7137|11
1623076590000|2021-06-07 14:36:30|7140.2|7137.4|7140.5|7137.7|7140.7|7137.9|7139.8|7137|2
1623076600000|2021-06-07 14:36:40|7141|7138.2|7140.8|7138|7141.2|7138.4|7140.5|7137.7|42
1623076610000|2021-06-07 14:36:50|7141|7138.2|7142.5|7139.7|7142.5|7139.7|7140.7|7137.9|22
1623076620000|2021-06-07 14:37:00|7142.8|7140|7149.7|7146.9|7150.5|7147.7|7142.8|7140|123
1623076630000|2021-06-07 14:37:10|7149.5|7146.7|7148.7|7145.9|7149.5|7146.7|7147.7|7144.9|231
1623076640000|2021-06-07 14:37:20|7148.5|7145.7|7144.7|7141.9|7148.5|7145.7|7144.7|7141.9|19
1623076650000|2021-06-07 14:37:30|7145.2|7142.4|7146.7|7143.9|7147|7144.2|7145.2|7142.4|107
1623076660000|2021-06-07 14:37:40|7147|7144.2|7147.5|7144.7|7147.5|7144.7|7146|7143.2|81
1623076670000|2021-06-07 14:37:50|7147|7144.2|7147.5|7144.7|7148|7145.2|7146.7|7143.9|9
1623076680000|2021-06-07 14:38:00|7147.7|7144.9|7148.7|7145.9|7149.7|7146.9|7147.7|7144.9|54
1623076690000|2021-06-07 14:38:10|7149|7146.2|7147.2|7144.4|7149.5|7146.7|7146.7|7143.9|192
1623076700000|2021-06-07 14:38:20|7146.8|7144|7145.7|7142.9|7147.2|7144.4|7145.7|7142.9|14
1623076710000|2021-06-07 14:38:30|7144.5|7141.7|7139.7|7136.9|7144.5|7141.7|7139.2|7136.4|77
1623076720000|2021-06-07 14:38:40|7139.5|7136.7|7138.8|7136|7139.7|7136.9|7138.7|7135.9|15
1623076730000|2021-06-07 14:38:50|7138.7|7135.9|7136.7|7133.9|7138.7|7135.9|7135.7|7132.9|26
1623076740000|2021-06-07 14:39:00|7137.2|7134.4|7134.8|7132|7137.7|7134.9|7134.8|7132|81
1623076750000|2021-06-07 14:39:10|7135.2|7132.4|7134.7|7131.9|7135.7|7132.9|7133.7|7130.9|92
1623076760000|2021-06-07 14:39:20|7134.8|7132|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|10
1623076770000|2021-06-07 14:39:30|7135.7|7132.9|7136.5|7133.7|7136.5|7133.7|7135.7|7132.9|5
1623076780000|2021-06-07 14:39:40|7136.7|7133.9|7135|7132.2|7136.7|7133.9|7134.7|7131.9|25
1623076790000|2021-06-07 14:39:50|7135.7|7132.9|7135.3|7132.5|7135.7|7132.9|7135.3|7132.5|11
1623076800000|2021-06-07 14:40:00|7135.2|7132.4|7138.7|7135.9|7138.7|7135.9|7134.7|7131.9|17
1623076810000|2021-06-07 14:40:10|7139|7136.2|7137.7|7134.9|7139|7136.2|7137.7|7134.9|20
1623076820000|2021-06-07 14:40:20|7138|7135.2|7135.3|7132.5|7138|7135.2|7135.3|7132.5|11
1623076830000|2021-06-07 14:40:30|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|10
1623076840000|2021-06-07 14:40:40|7134.8|7132|7136.8|7134|7136.8|7134|7134.8|7132|5
1623076850000|2021-06-07 14:40:50|7137.2|7134.4|7136.7|7133.9|7137.7|7134.9|7136.7|7133.9|21
1623076860000|2021-06-07 14:41:00|7136.2|7133.4|7132.8|7130|7137|7134.2|7132.8|7130|5318
1623076870000|2021-06-07 14:41:10|7133.2|7130.4|7132.8|7130|7133.3|7130.5|7132.8|7130|100
1623076880000|2021-06-07 14:41:20|7133.7|7130.9|7132.5|7129.7|7133.8|7131|7131.8|7129|185
1623076890000|2021-06-07 14:41:30|7132.3|7129.5|7132.8|7130|7133|7130.2|7132|7129.2|92
1623076900000|2021-06-07 14:41:40|7132.2|7129.4|7132.5|7129.7|7132.8|7130|7132.2|7129.4|13
1623076910000|2021-06-07 14:41:50|7132.8|7130|7134.3|7131.5|7134.8|7132|7132.5|7129.7|19
1623076920000|2021-06-07 14:42:00|7134|7131.2|7134.3|7131.5|7134.5|7131.7|7134|7131.2|15
1623076930000|2021-06-07 14:42:10|7134|7131.2|7134|7131.2|7134.3|7131.5|7133.8|7131|9
1623076940000|2021-06-07 14:42:20|7133.8|7131|7133|7130.2|7133.8|7131|7132.8|7130|39
1623076950000|2021-06-07 14:42:30|7133.3|7130.5|7134|7131.2|7134.8|7132|7133|7130.2|41
1623076960000|2021-06-07 14:42:40|7133.8|7131|7132.8|7130|7133.8|7131|7132.8|7130|263
1623076970000|2021-06-07 14:42:50|7132.5|7129.7|7133.2|7130.4|7133.5|7130.7|7131.2|7128.4|76
1623076980000|2021-06-07 14:43:00|7133|7130.2|7133.7|7130.9|7134|7131.2|7131.8|7129|55
1623076990000|2021-06-07 14:43:10|7133.4|7130.6|7133.5|7130.7|7134|7131.2|7133.2|7130.4|23
1623077000000|2021-06-07 14:43:20|7133.7|7130.9|7133|7130.2|7133.7|7130.9|7132.7|7129.9|7
1623077010000|2021-06-07 14:43:30|7132.8|7130|7133.4|7130.6|7133.7|7130.9|7132.7|7129.9|23
1623077020000|2021-06-07 14:43:40|7132.8|7130|7133|7130.2|7133|7130.2|7132.8|7130|8
1623077030000|2021-06-07 14:43:50|7132.8|7130|7132.5|7129.7|7133|7130.2|7132.2|7129.4|23
1623077040000|2021-06-07 14:44:00|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|54
1623077050000|2021-06-07 14:44:10|7132.5|7129.7|7132.2|7129.4|7132.7|7129.9|7131.5|7128.7|61
1623077060000|2021-06-07 14:44:20|7132.5|7129.7|7132.8|7130|7132.8|7130|7131.5|7128.7|51
1623077070000|2021-06-07 14:44:30|7133.2|7130.4|7135|7132.2|7135|7132.2|7133.2|7130.4|31
1623077080000|2021-06-07 14:44:40|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|1
1623077090000|2021-06-07 14:44:50|7134.5|7131.7|7132.2|7129.4|7134.5|7131.7|7132.2|7129.4|40
1623077100000|2021-06-07 14:45:00|7132.5|7129.7|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|22
1623077110000|2021-06-07 14:45:10|7132.8|7130|7134.2|7131.4|7135.8|7133|7132.8|7130|1170
1623077120000|2021-06-07 14:45:20|7133.8|7131|7133.2|7130.4|7133.8|7131|7133.2|7130.4|9
1623077130000|2021-06-07 14:45:30|7132.4|7129.6|7133|7130.2|7133|7130.2|7132.2|7129.4|27
1623077140000|2021-06-07 14:45:40|7133.2|7130.4|7133|7130.2|7133.2|7130.4|7133|7130.2|32
1623077150000|2021-06-07 14:45:50|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|11
1623077160000|2021-06-07 14:46:00|7134.8|7132|7136.5|7133.7|7136.5|7133.7|7134.8|7132|38
1623077170000|2021-06-07 14:46:10|7136.8|7134|7137.8|7135|7137.8|7135|7136.2|7133.4|13
1623077180000|2021-06-07 14:46:20|7137.2|7134.4|7136.2|7133.4|7137.5|7134.7|7136.2|7133.4|12
1623077190000|2021-06-07 14:46:30|7136|7133.2|7135.5|7132.7|7136|7133.2|7135|7132.2|27
1623077200000|2021-06-07 14:46:40|7134.8|7132|7137|7134.2|7137|7134.2|7133.2|7130.4|52
1623077210000|2021-06-07 14:46:50|7136.8|7134|7136.2|7133.4|7136.8|7134|7136.2|7133.4|10
1623077220000|2021-06-07 14:47:00|7136|7133.2|7133.2|7130.4|7136|7133.2|7133.2|7130.4|19
1623077230000|2021-06-07 14:47:10|7133.3|7130.5|7134|7131.2|7134|7131.2|7133|7130.2|11
1623077240000|2021-06-07 14:47:20|7134.2|7131.4|7132.5|7129.7|7134.5|7131.7|7131.8|7129|108
1623077250000|2021-06-07 14:47:30|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7131.2|7128.4|142
1623077260000|2021-06-07 14:47:40|7131.8|7129|7132.2|7129.4|7132.2|7129.4|7131.8|7129|9
1623077270000|2021-06-07 14:47:50|7131.2|7128.4|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|51
1623077280000|2021-06-07 14:48:00|7132.8|7130|7132.2|7129.4|7133.2|7130.4|7131.9|7129.1|27
1623077290000|2021-06-07 14:48:10|7132|7129.2|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|15
1623077300000|2021-06-07 14:48:20|7133|7130.2|7134.2|7131.4|7134.5|7131.7|7133|7130.2|15
1623077310000|2021-06-07 14:48:30|7134.5|7131.7|7133.7|7130.9|7134.5|7131.7|7133.2|7130.4|260
1623077320000|2021-06-07 14:48:40|7133.4|7130.6|7132.8|7130|7133.5|7130.7|7132.2|7129.4|280
1623077330000|2021-06-07 14:48:50|7132.5|7129.7|7132.2|7129.4|7132.8|7130|7132.2|7129.4|18
1623077340000|2021-06-07 14:49:00|7132.5|7129.7|7132.2|7129.4|7132.5|7129.7|7132.2|7129.4|5
1623077350000|2021-06-07 14:49:10|7131.5|7128.7|7131.8|7129|7132.2|7129.4|7131.5|7128.7|25
1623077360000|2021-06-07 14:49:20|7132|7129.2|7133.8|7131|7134.8|7132|7131.8|7129|215
1623077370000|2021-06-07 14:49:30|7133.3|7130.5|7132.5|7129.7|7133.8|7131|7131.2|7128.4|541
1623077380000|2021-06-07 14:49:40|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7131.9|7129.1|28
1623077390000|2021-06-07 14:49:50|7132.5|7129.7|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|13
1623077400000|2021-06-07 14:50:00|7133|7130.2|7135.2|7132.4|7136.2|7133.4|7133|7130.2|38
1623077410000|2021-06-07 14:50:10|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7134.7|7131.9|13
1623077420000|2021-06-07 14:50:20|7134.9|7132.1|7132.2|7129.4|7134.9|7132.1|7132.2|7129.4|28
1623077430000|2021-06-07 14:50:30|7133|7130.2|7133.5|7130.7|7133.5|7130.7|7132.2|7129.4|9
1623077440000|2021-06-07 14:50:40|7133.4|7130.6|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|1
1623077450000|2021-06-07 14:50:50|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.5|7130.7|11
1623077460000|2021-06-07 14:51:00|7134.5|7131.7|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|4
1623077470000|2021-06-07 14:51:10|7135.8|7133|7135|7132.2|7137|7134.2|7135|7132.2|36
1623077480000|2021-06-07 14:51:20|7134.7|7131.9|7132.5|7129.7|7134.7|7131.9|7132.5|7129.7|14
1623077490000|2021-06-07 14:51:30|7132.2|7129.4|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|4
1623077500000|2021-06-07 14:51:40|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1623077510000|2021-06-07 14:51:50|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133|7130.2|12
1623077520000|2021-06-07 14:52:00|7133.2|7130.4|7132|7129.2|7133.5|7130.7|7131.2|7128.4|86
1623077530000|2021-06-07 14:52:10|7131.2|7128.4|7131.5|7128.7|7132.2|7129.4|7131.2|7128.4|39
1623077540000|2021-06-07 14:52:20|7131.2|7128.4|7132.2|7129.4|7132.7|7129.9|7131.2|7128.4|18
1623077560000|2021-06-07 14:52:40|7132|7129.2|7131.7|7128.9|7132|7129.2|7131.2|7128.4|13
1623077570000|2021-06-07 14:52:50|7132|7129.2|7132.5|7129.7|7133|7130.2|7132|7129.2|4
1623077580000|2021-06-07 14:53:00|7132.8|7130|7132.2|7129.4|7133|7130.2|7132|7129.2|8
1623077590000|2021-06-07 14:53:10|7131.2|7128.4|7131.7|7128.9|7132|7129.2|7131.2|7128.4|24
1623077600000|2021-06-07 14:53:20|7131.2|7128.4|7131.7|7128.9|7132.2|7129.4|7131.2|7128.4|70
1623077610000|2021-06-07 14:53:30|7131.4|7128.6|7131.8|7129|7132.2|7129.4|7131.2|7128.4|52
1623077620000|2021-06-07 14:53:40|7132|7129.2|7132.2|7129.4|7132.2|7129.4|7132|7129.2|22
1623077630000|2021-06-07 14:53:50|7131.2|7128.4|7131.2|7128.4|7132|7129.2|7130.7|7127.9|106
1623077640000|2021-06-07 14:54:00|7130.9|7128.1|7132.2|7129.4|7132.2|7129.4|7130.9|7128.1|48
1623077650000|2021-06-07 14:54:10|||||||||6
1623077660000|2021-06-07 14:54:20|7133.2|7130.4|7132.2|7129.4|7134|7131.2|7131.7|7128.9|66
1623077670000|2021-06-07 14:54:30|||||||||29
1623077680000|2021-06-07 14:54:40|7131.8|7129|7134|7131.2|7134|7131.2|7131.8|7129|16
1623077690000|2021-06-07 14:54:50|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.2|7132.4|142
1623077700000|2021-06-07 14:55:00|7136|7133.2|7137.2|7134.4|7137.5|7134.7|7135.2|7132.4|20
1623077710000|2021-06-07 14:55:10|7136.7|7133.9|7137.2|7134.4|7137.5|7134.7|7136|7133.2|21
1623077720000|2021-06-07 14:55:20|7137.5|7134.7|7137.2|7134.4|7137.5|7134.7|7137.2|7134.4|2
1623077730000|2021-06-07 14:55:30|7137|7134.2|7136.5|7133.7|7137.5|7134.7|7136.2|7133.4|15
1623077740000|2021-06-07 14:55:40|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|14
1623077750000|2021-06-07 14:55:50|7137|7134.2|7135|7132.2|7137|7134.2|7135|7132.2|29
1623077760000|2021-06-07 14:56:00|7135.3|7132.5|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|23
1623077770000|2021-06-07 14:56:10|7135.8|7133|7135|7132.2|7136|7133.2|7135|7132.2|25
1623077780000|2021-06-07 14:56:20|7134.4|7131.6|7133|7130.2|7134.8|7132|7133|7130.2|29
1623077790000|2021-06-07 14:56:30|7133.3|7130.5|7134.2|7131.4|7134.2|7131.4|7133.3|7130.5|165
1623077800000|2021-06-07 14:56:40|7134|7131.2|7135.5|7132.7|7136|7133.2|7133.7|7130.9|164
1623077810000|2021-06-07 14:56:50|7135.7|7132.9|7135.8|7133|7135.8|7133|7135.2|7132.4|13
1623077820000|2021-06-07 14:57:00|7136|7133.2|7135.2|7132.4|7136|7133.2|7135.2|7132.4|16
1623077830000|2021-06-07 14:57:10|7135|7132.2|7135|7132.2|7135|7132.2|7134.2|7131.4|6
1623077840000|2021-06-07 14:57:20|7135.2|7132.4|7137|7134.2|7137|7134.2|7135.2|7132.4|11
1623077850000|2021-06-07 14:57:30|7136|7133.2|7135.2|7132.4|7136|7133.2|7135.2|7132.4|7
1623077860000|2021-06-07 14:57:40|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.5|7132.7|2
1623077870000|2021-06-07 14:57:50|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|2
1623077880000|2021-06-07 14:58:00|7135.4|7132.6|7133.7|7130.9|7135.4|7132.6|7133.7|7130.9|19
1623077890000|2021-06-07 14:58:10|7134|7131.2|7135|7132.2|7136|7133.2|7134|7131.2|60
1623077900000|2021-06-07 14:58:20|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7133.2|7130.4|18
1623077910000|2021-06-07 14:58:30|7134|7131.2|7134.2|7131.4|7135|7132.2|7133.7|7130.9|32
1623077920000|2021-06-07 14:58:40|7134|7131.2|7133|7130.2|7134|7131.2|7132.4|7129.6|54
1623077930000|2021-06-07 14:58:50|7132.7|7129.9|7133.2|7130.4|7133.7|7130.9|7132.2|7129.4|10
1623077940000|2021-06-07 14:59:00|7133.5|7130.7|7132.7|7129.9|7134|7131.2|7132.2|7129.4|144
1623077950000|2021-06-07 14:59:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|1
1623077960000|2021-06-07 14:59:20|7133|7130.2|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|7
1623077970000|2021-06-07 14:59:30|7132.4|7129.6|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|42
1623077980000|2021-06-07 14:59:40|7131.9|7129.1|7132.2|7129.4|7132.2|7129.4|7131.5|7128.7|25
1623077990000|2021-06-07 14:59:50|7132.5|7129.7|7133|7130.2|7133|7130.2|7132.5|7129.7|47
1623078000000|2021-06-07 15:00:00|7133.2|7130.4|7133.7|7130.9|7134.2|7131.4|7133|7130.2|87
1623078010000|2021-06-07 15:00:10|7133.4|7130.6|7132.2|7129.4|7133.4|7130.6|7131.2|7128.4|42
1623078020000|2021-06-07 15:00:20|7131.5|7128.7|7134.2|7131.4|7134.2|7131.4|7131.5|7128.7|37
1623078030000|2021-06-07 15:00:30|7134|7131.2|7135|7132.2|7135|7132.2|7133.2|7130.4|13
1623078040000|2021-06-07 15:00:40|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.7|7130.9|8
1623078050000|2021-06-07 15:00:50|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|14
1623078060000|2021-06-07 15:01:00|7134.7|7131.9|7136|7133.2|7136|7133.2|7134.7|7131.9|57
1623078070000|2021-06-07 15:01:10|7135|7132.2|7135|7132.2|7135|7132.2|7134|7131.2|127
1623078080000|2021-06-07 15:01:20|7134.7|7131.9|7132.5|7129.7|7135|7132.2|7132.5|7129.7|30
1623078090000|2021-06-07 15:01:30|7132.2|7129.4|7132|7129.2|7132.5|7129.7|7132|7129.2|1
1623078100000|2021-06-07 15:01:40|7132.2|7129.4|7132.5|7129.7|7132.8|7130|7132.2|7129.4|19
1623078110000|2021-06-07 15:01:50|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7132.2|7129.4|27
1623078120000|2021-06-07 15:02:00|7132|7129.2|7133|7130.2|7133|7130.2|7130.2|7127.4|59
1623078130000|2021-06-07 15:02:10|7133.2|7130.4|7133.2|7130.4|7134.5|7131.7|7133.2|7130.4|63
1623078140000|2021-06-07 15:02:20|7133|7130.2|7133.2|7130.4|7134.2|7131.4|7133|7130.2|5
1623078150000|2021-06-07 15:02:30|7133|7130.2|7132.5|7129.7|7133|7130.2|7132.5|7129.7|5
1623078160000|2021-06-07 15:02:40|7133|7130.2|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|3
1623078170000|2021-06-07 15:02:50|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|1
1623078180000|2021-06-07 15:03:00|7132.7|7129.9|7130.2|7127.4|7132.7|7129.9|7130|7127.2|35
1623078190000|2021-06-07 15:03:10|7131|7128.2|7131.8|7129|7132|7129.2|7131|7128.2|15
1623078200000|2021-06-07 15:03:20|7132|7129.2|7131.2|7128.4|7132|7129.2|7131.2|7128.4|23
1623078210000|2021-06-07 15:03:30|7130.5|7127.7|7130|7127.2|7131.2|7128.4|7130|7127.2|76
1623078220000|2021-06-07 15:03:40|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|3
1623078230000|2021-06-07 15:03:50|7130|7127.2|7128.9|7126.1|7130.2|7127.4|7127.5|7124.7|100
1623078240000|2021-06-07 15:04:00|7128.2|7125.4|7127.2|7124.4|7129.2|7126.4|7127.2|7124.4|94
1623078250000|2021-06-07 15:04:10|7126.9|7124.1|7127.4|7124.6|7128|7125.2|7126.7|7123.9|86
1623078260000|2021-06-07 15:04:20|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7126.2|7123.4|100
1623078270000|2021-06-07 15:04:30|7128|7125.2|7128|7125.2|7128|7125.2|7127.2|7124.4|19
1623078280000|2021-06-07 15:04:40|7128.2|7125.4|7131.2|7128.4|7131.5|7128.7|7128|7125.2|297
1623078290000|2021-06-07 15:04:50|7131|7128.2|7129.2|7126.4|7131|7128.2|7129.2|7126.4|18
1623078300000|2021-06-07 15:05:00|7129.7|7126.9|7134.5|7131.7|7136|7133.2|7129.7|7126.9|313
1623078310000|2021-06-07 15:05:10|7135|7132.2|7134.8|7132|7135|7132.2|7134.2|7131.4|25
1623078320000|2021-06-07 15:05:20|7135.2|7132.4|7136.8|7134|7136.8|7134|7135.2|7132.4|35
1623078330000|2021-06-07 15:05:30|7137.5|7134.7|7136.2|7133.4|7137.5|7134.7|7136.2|7133.4|28
1623078340000|2021-06-07 15:05:40|7136.8|7134|7138|7135.2|7138|7135.2|7136.2|7133.4|67
1623078350000|2021-06-07 15:05:50|7137.8|7135|7136.8|7134|7137.8|7135|7136.5|7133.7|38
1623078360000|2021-06-07 15:06:00|7136.2|7133.4|7138|7135.2|7138|7135.2|7136.2|7133.4|6
1623078370000|2021-06-07 15:06:10|7138.5|7135.7|7139.5|7136.7|7139.8|7137|7138.5|7135.7|67
1623078380000|2021-06-07 15:06:20|7139.8|7137|7139|7136.2|7139.8|7137|7139|7136.2|14
1623078390000|2021-06-07 15:06:30|7139.3|7136.5|7141.6|7138.8|7141.6|7138.8|7139|7136.2|151
1623078400000|2021-06-07 15:06:40|7141.8|7139|7142.3|7139.5|7142.8|7140|7141.5|7138.7|62
1623078410000|2021-06-07 15:06:50|7142.5|7139.7|7142.2|7139.4|7142.5|7139.7|7141.8|7139|11
1623078420000|2021-06-07 15:07:00|7142.5|7139.7|7144.8|7142|7144.8|7142|7142.5|7139.7|325
1623078430000|2021-06-07 15:07:10|7145|7142.2|7145.5|7142.7|7145.8|7143|7145|7142.2|72
1623078440000|2021-06-07 15:07:20|7145.1|7142.3|7144.3|7141.5|7145.6|7142.8|7144.3|7141.5|62
1623078450000|2021-06-07 15:07:30|7144.6|7141.8|7144.6|7141.8|7144.8|7142|7144.3|7141.5|3
1623078460000|2021-06-07 15:07:40|7143.8|7141|7143|7140.2|7143.8|7141|7142.8|7140|36
1623078470000|2021-06-07 15:07:50|7142.6|7139.8|7141.6|7138.8|7142.8|7140|7141.3|7138.5|61
1623078480000|2021-06-07 15:08:00|7141.3|7138.5|7142.3|7139.5|7142.6|7139.8|7141|7138.2|35
1623078490000|2021-06-07 15:08:10|7141.8|7139|7140.8|7138|7141.8|7139|7140.8|7138|23
1623078500000|2021-06-07 15:08:20|7140.3|7137.5|7138.6|7135.8|7140.6|7137.8|7137.8|7135|37
1623078510000|2021-06-07 15:08:30|7138.8|7136|7138.3|7135.5|7138.8|7136|7136.5|7133.7|170
1623078520000|2021-06-07 15:08:40|7138.8|7136|7138.6|7135.8|7138.8|7136|7138.3|7135.5|14
1623078530000|2021-06-07 15:08:50|7137.8|7135|7137.3|7134.5|7137.8|7135|7136.8|7134|49
1623078540000|2021-06-07 15:09:00|7137.6|7134.8|7136.6|7133.8|7137.6|7134.8|7135.8|7133|15
1623078550000|2021-06-07 15:09:10|7136.1|7133.3|7135.6|7132.8|7136.6|7133.8|7134.8|7132|44
1623078560000|2021-06-07 15:09:20|7135.1|7132.3|7132.2|7129.4|7135.6|7132.8|7132|7129.2|164
1623078570000|2021-06-07 15:09:30|7131.8|7129|7131.8|7129|7132.8|7130|7129.8|7127|201
1623078580000|2021-06-07 15:09:40|7132|7129.2|7131.7|7128.9|7132|7129.2|7131|7128.2|12
1623078590000|2021-06-07 15:09:50|7131.5|7128.7|7133|7130.2|7133|7130.2|7131.5|7128.7|67
1623078600000|2021-06-07 15:10:00|7133.2|7130.4|7134|7131.2|7134|7131.2|7133|7130.2|23
1623078610000|2021-06-07 15:10:10|7133.8|7131|7135.8|7133|7135.8|7133|7133.8|7131|29
1623078620000|2021-06-07 15:10:20|7136|7133.2|7135.8|7133|7137|7134.2|7135.8|7133|38
1623078630000|2021-06-07 15:10:30|7136|7133.2|7131.8|7129|7136|7133.2|7131.7|7128.9|66
1623078640000|2021-06-07 15:10:40|7132.3|7129.5|7132.8|7130|7133|7130.2|7132|7129.2|28
1623078650000|2021-06-07 15:10:50|7132.5|7129.7|7130.2|7127.4|7132.5|7129.7|7129.8|7127|50
1623078660000|2021-06-07 15:11:00|7129.8|7127|7131|7128.2|7131.8|7129|7127.5|7124.7|136
1623078670000|2021-06-07 15:11:10|7131.3|7128.5|7130.3|7127.5|7131.8|7129|7130|7127.2|189
1623078680000|2021-06-07 15:11:20|7129.8|7127|7128.8|7126|7129.8|7127|7128.7|7125.9|23
1623078690000|2021-06-07 15:11:30|7128.6|7125.8|7129.8|7127|7129.8|7127|7128|7125.2|19
1623078700000|2021-06-07 15:11:40|7129.2|7126.4|7128.5|7125.7|7129.2|7126.4|7128.5|7125.7|26
1623078710000|2021-06-07 15:11:50|7128.8|7126|7129.8|7127|7129.8|7127|7128.8|7126|30
1623078720000|2021-06-07 15:12:00|7130.1|7127.3|7129.5|7126.7|7130.3|7127.5|7129|7126.2|13
1623078730000|2021-06-07 15:12:10|7130|7127.2|7130|7127.2|7130.3|7127.5|7130|7127.2|2
1623078740000|2021-06-07 15:12:20|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|21
1623078750000|2021-06-07 15:12:30|7131.5|7128.7|7132.5|7129.7|7132.8|7130|7131|7128.2|34
1623078760000|2021-06-07 15:12:40|7132.8|7130|7130.2|7127.4|7132.8|7130|7130.2|7127.4|25
1623078770000|2021-06-07 15:12:50|7130|7127.2|7130.8|7128|7130.8|7128|7129|7126.2|16
1623078780000|2021-06-07 15:13:00|7131.3|7128.5|7131.2|7128.4|7131.8|7129|7131.2|7128.4|22
1623078790000|2021-06-07 15:13:10|7131|7128.2|7131.8|7129|7131.8|7129|7131|7128.2|2
1623078800000|2021-06-07 15:13:20|7131|7128.2|7132.8|7130|7132.8|7130|7131|7128.2|16
1623078810000|2021-06-07 15:13:30|7132.2|7129.4|7132.2|7129.4|7132.3|7129.5|7131|7128.2|19
1623078820000|2021-06-07 15:13:40|7132|7129.2|7131.8|7129|7132|7129.2|7130.8|7128|25
1623078830000|2021-06-07 15:13:50|7132|7129.2|7132|7129.2|7132|7129.2|7131.3|7128.5|12
1623078840000|2021-06-07 15:14:00|7131.8|7129|7131|7128.2|7131.8|7129|7131|7128.2|47
1623078850000|2021-06-07 15:14:10|7130.8|7128|7131.8|7129|7131.8|7129|7130|7127.2|16
1623078860000|2021-06-07 15:14:20|7131.2|7128.4|7129.2|7126.4|7131.3|7128.5|7129.2|7126.4|32
1623078870000|2021-06-07 15:14:30|7129.8|7127|7128.2|7125.4|7130|7127.2|7127.8|7125|59
1623078880000|2021-06-07 15:14:40|7128|7125.2|7126.7|7123.9|7128|7125.2|7126.2|7123.4|105
1623078890000|2021-06-07 15:14:50|7126.2|7123.4|7127.7|7124.9|7128.2|7125.4|7126.2|7123.4|102
1623078900000|2021-06-07 15:15:00|7127.2|7124.4|7128|7125.2|7129.2|7126.4|7126.7|7123.9|68
1623078910000|2021-06-07 15:15:10|7127.7|7124.9|7129|7126.2|7129|7126.2|7127.7|7124.9|26
1623078920000|2021-06-07 15:15:20|7130|7127.2|7130.2|7127.4|7130.2|7127.4|7130|7127.2|11
1623078930000|2021-06-07 15:15:30|7130|7127.2|7129.2|7126.4|7130|7127.2|7129.2|7126.4|16
1623078940000|2021-06-07 15:15:40|7128.2|7125.4|7126.5|7123.7|7128.2|7125.4|7126.2|7123.4|23
1623078950000|2021-06-07 15:15:50|7126.7|7123.9|7128.2|7125.4|7128.2|7125.4|7126.7|7123.9|13
1623078960000|2021-06-07 15:16:00|7128|7125.2|7130.5|7127.7|7132|7129.2|7128|7125.2|190
1623078970000|2021-06-07 15:16:10|7130.2|7127.4|7129.2|7126.4|7131|7128.2|7129.2|7126.4|36
1623078980000|2021-06-07 15:16:20|7129|7126.2|7129|7126.2|7129.5|7126.7|7129|7126.2|38
1623078990000|2021-06-07 15:16:30|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|28
1623079000000|2021-06-07 15:16:40|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|4
1623079010000|2021-06-07 15:16:50|7130|7127.2|7129|7126.2|7130.2|7127.4|7129|7126.2|91
1623079020000|2021-06-07 15:17:00|7128.3|7125.5|7128|7125.2|7129|7126.2|7127|7124.2|49
1623079030000|2021-06-07 15:17:10|7128.2|7125.4|7129|7126.2|7129.2|7126.4|7128.2|7125.4|18
1623079040000|2021-06-07 15:17:20|7128.5|7125.7|7128.7|7125.9|7129|7126.2|7128.2|7125.4|18
1623079050000|2021-06-07 15:17:30|7128.5|7125.7|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|20
1623079060000|2021-06-07 15:17:40|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.2|7125.4|16
1623079070000|2021-06-07 15:17:50|7129|7126.2|7129|7126.2|7129|7126.2|7128.7|7125.9|2
1623079080000|2021-06-07 15:18:00|7130|7127.2|7130|7127.2|7130|7127.2|7129.5|7126.7|22
1623079090000|2021-06-07 15:18:10|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|46
1623079100000|2021-06-07 15:18:20|7128|7125.2|7127.5|7124.7|7128|7125.2|7127.2|7124.4|18
1623079110000|2021-06-07 15:18:30|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|3
1623079120000|2021-06-07 15:18:40|7128.2|7125.4|7128.5|7125.7|7129|7126.2|7128.2|7125.4|8
1623079130000|2021-06-07 15:18:50|7129|7126.2|7130|7127.2|7130.2|7127.4|7128.7|7125.9|19
1623079140000|2021-06-07 15:19:00|7130.2|7127.4|7127.2|7124.4|7130.2|7127.4|7127.2|7124.4|127
1623079150000|2021-06-07 15:19:10|7126.8|7124|7127.2|7124.4|7127.2|7124.4|7126.7|7123.9|20
1623079160000|2021-06-07 15:19:20|7126.5|7123.7|7127|7124.2|7127.2|7124.4|7126.2|7123.4|58
1623079170000|2021-06-07 15:19:30|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|1
1623079180000|2021-06-07 15:19:40|7127|7124.2|7126.2|7123.4|7127|7124.2|7126.2|7123.4|20
1623079190000|2021-06-07 15:19:50|7126|7123.2|7126.7|7123.9|7127|7124.2|7126|7123.2|39
1623079200000|2021-06-07 15:20:00|7126.2|7123.4|7125.2|7122.4|7127.2|7124.4|7125.2|7122.4|96
1623079210000|2021-06-07 15:20:10|7124.8|7122|7125.2|7122.4|7125.2|7122.4|7124.8|7122|31
1623079220000|2021-06-07 15:20:20|7124.2|7121.4|7125.2|7122.4|7125.2|7122.4|7124.2|7121.4|21
1623079230000|2021-06-07 15:20:30|7125.7|7122.9|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|43
1623079240000|2021-06-07 15:20:40|7124.8|7122|7123.8|7121|7125.2|7122.4|7123.2|7120.4|99
1623079250000|2021-06-07 15:20:50|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7122.8|7120|129
1623079260000|2021-06-07 15:21:00|7123.8|7121|7124.7|7121.9|7125|7122.2|7123.2|7120.4|50
1623079270000|2021-06-07 15:21:10|7125.2|7122.4|7125.7|7122.9|7126.2|7123.4|7124.7|7121.9|36
1623079280000|2021-06-07 15:21:20|7126|7123.2|7124.2|7121.4|7126.2|7123.4|7124.2|7121.4|50
1623079290000|2021-06-07 15:21:30|7124.8|7122|7127|7124.2|7127.2|7124.4|7124.8|7122|76
1623079300000|2021-06-07 15:21:40|7126.7|7123.9|7126.2|7123.4|7126.7|7123.9|7125.7|7122.9|30
1623079310000|2021-06-07 15:21:50|7126.7|7123.9|7126.8|7124|7127.2|7124.4|7126.7|7123.9|17
1623079320000|2021-06-07 15:22:00|7126.7|7123.9|7127.2|7124.4|7129|7126.2|7126.7|7123.9|50
1623079330000|2021-06-07 15:22:10|7127|7124.2|7126.2|7123.4|7127.3|7124.5|7126.2|7123.4|24
1623079340000|2021-06-07 15:22:20|7126.7|7123.9|7128.2|7125.4|7129|7126.2|7126.7|7123.9|118
1623079350000|2021-06-07 15:22:30|7128.7|7125.9|7128.2|7125.4|7129.2|7126.4|7127.8|7125|47
1623079360000|2021-06-07 15:22:40|7128|7125.2|7128.2|7125.4|7128.2|7125.4|7128|7125.2|1
1623079370000|2021-06-07 15:22:50|7127.7|7124.9|7128|7125.2|7128|7125.2|7127.2|7124.4|43
1623079380000|2021-06-07 15:23:00|7127.8|7125|7125.8|7123|7127.8|7125|7125.8|7123|38
1623079390000|2021-06-07 15:23:10|7126.2|7123.4|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|19
1623079400000|2021-06-07 15:23:20|7126.1|7123.3|7123.7|7120.9|7126.7|7123.9|7123.2|7120.4|291
1623079410000|2021-06-07 15:23:30|7124|7121.2|7125.2|7122.4|7125.2|7122.4|7123.7|7120.9|53
1623079420000|2021-06-07 15:23:40|7123.7|7120.9|7125.2|7122.4|7125.2|7122.4|7123.7|7120.9|124
1623079430000|2021-06-07 15:23:50|||||||||10
1623079440000|2021-06-07 15:24:00|7125.8|7123|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|30
1623079450000|2021-06-07 15:24:10|7126|7123.2|7126.2|7123.4|7126.2|7123.4|7126|7123.2|6
1623079460000|2021-06-07 15:24:20|7125.5|7122.7|7125|7122.2|7125.5|7122.7|7124.7|7121.9|23
1623079470000|2021-06-07 15:24:30|7125.7|7122.9|7126.2|7123.4|7126.2|7123.4|7125.7|7122.9|14
1623079480000|2021-06-07 15:24:40|7125.8|7123|7127.2|7124.4|7127.5|7124.7|7125.2|7122.4|71
1623079490000|2021-06-07 15:24:50|7128|7125.2|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|80
1623079500000|2021-06-07 15:25:00|7127|7124.2|7127|7124.2|7127.2|7124.4|7125.2|7122.4|79
1623079510000|2021-06-07 15:25:10|7126.8|7124|7126.2|7123.4|7126.8|7124|7126.2|7123.4|20
1623079520000|2021-06-07 15:25:20|7126|7123.2|7125.7|7122.9|7126|7123.2|7125|7122.2|23
1623079530000|2021-06-07 15:25:30|7126|7123.2|7126.2|7123.4|7126.8|7124|7126|7123.2|30
1623079540000|2021-06-07 15:25:40|7126.5|7123.7|7126.2|7123.4|7126.5|7123.7|7126.2|7123.4|4
1623079550000|2021-06-07 15:25:50|7125.2|7122.4|7123.5|7120.7|7125.2|7122.4|7123.5|7120.7|143
1623079560000|2021-06-07 15:26:00|7123.2|7120.4|7123.2|7120.4|7124|7121.2|7123.2|7120.4|26
1623079570000|2021-06-07 15:26:10|7122.5|7119.7|7121|7118.2|7122.5|7119.7|7120.7|7117.9|230
1623079580000|2021-06-07 15:26:20|7121.2|7118.4|7118.2|7115.4|7121.7|7118.9|7117.2|7114.4|553
1623079590000|2021-06-07 15:26:30|7117.5|7114.7|7115.8|7113|7118|7115.2|7115.2|7112.4|342
1623079600000|2021-06-07 15:26:40|7116|7113.2|7115.7|7112.9|7116.2|7113.4|7114.2|7111.4|605
1623079610000|2021-06-07 15:26:50|7116.5|7113.7|7115.5|7112.7|7116.5|7113.7|7115.5|7112.7|35
1623079620000|2021-06-07 15:27:00|7115.2|7112.4|7118|7115.2|7118|7115.2|7115.2|7112.4|237
1623079630000|2021-06-07 15:27:10|7117.7|7114.9|7116.8|7114|7118|7115.2|7115.2|7112.4|132
1623079640000|2021-06-07 15:27:20|7117.3|7114.5|7117.2|7114.4|7118|7115.2|7117.2|7114.4|37
1623079650000|2021-06-07 15:27:30|7118|7115.2|7117.7|7114.9|7118|7115.2|7117.2|7114.4|19
1623079660000|2021-06-07 15:27:40|7117.3|7114.5|7120|7117.2|7120|7117.2|7117.2|7114.4|43
1623079670000|2021-06-07 15:27:50|7119.5|7116.7|7119.2|7116.4|7120|7117.2|7119.2|7116.4|26
1623079680000|2021-06-07 15:28:00|7118.8|7116|7116|7113.2|7118.8|7116|7115.7|7112.9|144
1623079690000|2021-06-07 15:28:10|7115.3|7112.5|7114.3|7111.5|7116.2|7113.4|7114.3|7111.5|66
1623079700000|2021-06-07 15:28:20|7114.2|7111.4|7114.7|7111.9|7115.2|7112.4|7114.2|7111.4|54
1623079710000|2021-06-07 15:28:30|7114.2|7111.4|7117|7114.2|7117.7|7114.9|7112.3|7109.5|127
1623079720000|2021-06-07 15:28:40|7117.2|7114.4|7119.2|7116.4|7119.2|7116.4|7116.5|7113.7|200
1623079730000|2021-06-07 15:28:50|7119.8|7117|7117.2|7114.4|7120.2|7117.4|7117.2|7114.4|93
1623079740000|2021-06-07 15:29:00|7117.8|7115|7115.2|7112.4|7118.2|7115.4|7114.2|7111.4|276
1623079750000|2021-06-07 15:29:10|7116.2|7113.4|7116|7113.2|7116.2|7113.4|7113.8|7111|264
1623079760000|2021-06-07 15:29:20|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7115|7112.2|121
1623079770000|2021-06-07 15:29:30|7114.7|7111.9|7117.2|7114.4|7117.2|7114.4|7114.2|7111.4|279
1623079780000|2021-06-07 15:29:40|7116.5|7113.7|7115.3|7112.5|7116.5|7113.7|7115.2|7112.4|289
1623079790000|2021-06-07 15:29:50|7115.2|7112.4|7120.2|7117.4|7121.7|7118.9|7115.2|7112.4|693
1623079800000|2021-06-07 15:30:00|7120.5|7117.7|7121.2|7118.4|7122|7119.2|7120|7117.2|292
1623079810000|2021-06-07 15:30:10|7121|7118.2|7120.2|7117.4|7122.2|7119.4|7120.2|7117.4|238
1623079820000|2021-06-07 15:30:20|7121.2|7118.4|7121|7118.2|7121.2|7118.4|7120.2|7117.4|71
1623079830000|2021-06-07 15:30:30|7121.6|7118.8|7120|7117.2|7121.8|7119|7119.7|7116.9|555
1623079840000|2021-06-07 15:30:40|7120.2|7117.4|7119.3|7116.5|7120.2|7117.4|7119|7116.2|41
1623079850000|2021-06-07 15:30:50|7119|7116.2|7120.5|7117.7|7120.5|7117.7|7118|7115.2|110
1623079860000|2021-06-07 15:31:00|7120.8|7118|7122|7119.2|7123.2|7120.4|7120.2|7117.4|104
1623079870000|2021-06-07 15:31:10|7122.3|7119.5|7122.7|7119.9|7123.2|7120.4|7122|7119.2|56
1623079880000|2021-06-07 15:31:20|7122.3|7119.5|7121.3|7118.5|7122.3|7119.5|7121.3|7118.5|6
1623079890000|2021-06-07 15:31:30|7121.2|7118.4|7119|7116.2|7121.2|7118.4|7119|7116.2|17
1623079900000|2021-06-07 15:31:40|7119.2|7116.4|7119.2|7116.4|7120.2|7117.4|7119.2|7116.4|19
1623079910000|2021-06-07 15:31:50|7118.8|7116|7118.2|7115.4|7118.8|7116|7117.2|7114.4|25
1623079920000|2021-06-07 15:32:00|7117|7114.2|7117|7114.2|7119|7116.2|7116.2|7113.4|175
1623079930000|2021-06-07 15:32:10|7116.7|7113.9|7116.3|7113.5|7116.7|7113.9|7116.2|7113.4|15
1623079940000|2021-06-07 15:32:20|7116.2|7113.4|7115.2|7112.4|7116.2|7113.4|7115|7112.2|33
1623079950000|2021-06-07 15:32:30|7115|7112.2|7117.2|7114.4|7117.2|7114.4|7114|7111.2|98
1623079960000|2021-06-07 15:32:40|7117|7114.2|7116.7|7113.9|7117|7114.2|7116.2|7113.4|15
1623079970000|2021-06-07 15:32:50|7116.5|7113.7|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|9
1623079980000|2021-06-07 15:33:00|7116.5|7113.7|7117|7114.2|7118|7115.2|7116.2|7113.4|38
1623079990000|2021-06-07 15:33:10|7117.2|7114.4|7119.2|7116.4|7120|7117.2|7117.2|7114.4|43
1623080000000|2021-06-07 15:33:20|7119.5|7116.7|7119.2|7116.4|7119.5|7116.7|7119.2|7116.4|2
1623080010000|2021-06-07 15:33:30|7119.8|7117|7122.2|7119.4|7123.2|7120.4|7119.8|7117|49
1623080020000|2021-06-07 15:33:40|7123.2|7120.4|7125|7122.2|7125|7122.2|7123.2|7120.4|179
1623080030000|2021-06-07 15:33:50|7125.2|7122.4|7125|7122.2|7126|7123.2|7124.2|7121.4|63
1623080040000|2021-06-07 15:34:00|7126|7123.2|7125|7122.2|7126|7123.2|7125|7122.2|7
1623080050000|2021-06-07 15:34:10|7124.8|7122|7126|7123.2|7126|7123.2|7124.8|7122|70
1623080060000|2021-06-07 15:34:20|7125.8|7123|7125|7122.2|7125.8|7123|7125|7122.2|16
1623080070000|2021-06-07 15:34:30|7124.5|7121.7|7125.3|7122.5|7125.3|7122.5|7124|7121.2|36
1623080080000|2021-06-07 15:34:40|7125|7122.2|7124|7121.2|7125|7122.2|7124|7121.2|36
1623080090000|2021-06-07 15:34:50|7123.5|7120.7|7124|7121.2|7124.3|7121.5|7123|7120.2|24
1623080100000|2021-06-07 15:35:00|7123.7|7120.9|7124|7121.2|7124.5|7121.7|7123|7120.2|38
1623080110000|2021-06-07 15:35:10|7124.3|7121.5|7123.7|7120.9|7124.3|7121.5|7123.7|7120.9|21
1623080120000|2021-06-07 15:35:20|7123.2|7120.4|7123.5|7120.7|7125|7122.2|7123.2|7120.4|134
1623080130000|2021-06-07 15:35:30|7123.2|7120.4|7123|7120.2|7123.2|7120.4|7123|7120.2|6
1623080140000|2021-06-07 15:35:40|7122.2|7119.4|7122.5|7119.7|7122.5|7119.7|7122.2|7119.4|53
1623080150000|2021-06-07 15:35:50|7122.2|7119.4|7122.8|7120|7122.8|7120|7122|7119.2|3
1623080160000|2021-06-07 15:36:00|7123|7120.2|7123.5|7120.7|7124|7121.2|7123|7120.2|42
1623080170000|2021-06-07 15:36:10|7123.6|7120.8|7122|7119.2|7123.8|7121|7122|7119.2|26
1623080180000|2021-06-07 15:36:20|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7120.8|7118|39
1623080190000|2021-06-07 15:36:30|7122.8|7120|7123|7120.2|7123.3|7120.5|7122.8|7120|5
1623080200000|2021-06-07 15:36:40|7123.3|7120.5|7123|7120.2|7123.3|7120.5|7123|7120.2|12
1623080210000|2021-06-07 15:36:50|7122.5|7119.7|7122|7119.2|7122.5|7119.7|7122|7119.2|14
1623080220000|2021-06-07 15:37:00|7121|7118.2|7123|7120.2|7123.1|7120.3|7121|7118.2|55
1623080230000|2021-06-07 15:37:10|7122.8|7120|7122|7119.2|7122.8|7120|7121|7118.2|29
1623080250000|2021-06-07 15:37:30|7121.5|7118.7|7122|7119.2|7122|7119.2|7121.1|7118.3|14
1623080260000|2021-06-07 15:37:40|7121.8|7119|7122|7119.2|7122|7119.2|7121|7118.2|9
1623080270000|2021-06-07 15:37:50|7122.6|7119.8|7124|7121.2|7124.5|7121.7|7122|7119.2|35
1623080280000|2021-06-07 15:38:00|7123.6|7120.8|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|7
1623080290000|2021-06-07 15:38:10|7124.1|7121.3|7127|7124.2|7127|7124.2|7124.1|7121.3|56
1623080300000|2021-06-07 15:38:20|7127.6|7124.8|7128|7125.2|7128|7125.2|7127|7124.2|33
1623080310000|2021-06-07 15:38:30|7127.8|7125|7127.6|7124.8|7127.8|7125|7126|7123.2|39
1623080320000|2021-06-07 15:38:40|7127.8|7125|7129.6|7126.8|7130|7127.2|7127.8|7125|92
1623080330000|2021-06-07 15:38:50|7130.8|7128|7132|7129.2|7132.8|7130|7129.8|7127|108
1623080340000|2021-06-07 15:39:00|7132.3|7129.5|7132|7129.2|7132.8|7130|7131.3|7128.5|20
1623080350000|2021-06-07 15:39:10|7131.8|7129|7132|7129.2|7132|7129.2|7131.5|7128.7|65
1623080360000|2021-06-07 15:39:20|7131.5|7128.7|7131|7128.2|7131.8|7129|7131|7128.2|22
1623080370000|2021-06-07 15:39:30|7131.1|7128.3|7131.6|7128.8|7131.8|7129|7131|7128.2|8
1623080380000|2021-06-07 15:39:40|7132|7129.2|7133|7130.2|7133|7130.2|7132|7129.2|29
1623080390000|2021-06-07 15:39:50|7133.6|7130.8|7133.8|7131|7133.8|7131|7133.6|7130.8|57
1623080400000|2021-06-07 15:40:00|7134|7131.2|7132|7129.2|7135.8|7133|7132|7129.2|56
1623080410000|2021-06-07 15:40:10|7131.6|7128.8|7132|7129.2|7132|7129.2|7131.6|7128.8|4
1623080420000|2021-06-07 15:40:20|7132.8|7130|7133|7130.2|7133|7130.2|7132.8|7130|31
1623080430000|2021-06-07 15:40:30|7133.3|7130.5|7133.5|7130.7|7133.5|7130.7|7133|7130.2|11
1623080440000|2021-06-07 15:40:40|7133|7130.2|7134.5|7131.7|7135|7132.2|7133|7130.2|22
1623080450000|2021-06-07 15:40:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623080460000|2021-06-07 15:41:00|7134.5|7131.7|7133|7130.2|7135|7132.2|7133|7130.2|40
1623080470000|2021-06-07 15:41:10|7132.8|7130|7133|7130.2|7133|7130.2|7132.8|7130|17
1623080480000|2021-06-07 15:41:20|7132.8|7130|7132.6|7129.8|7132.8|7130|7132.5|7129.7|21
1623080490000|2021-06-07 15:41:30|7132.8|7130|7134|7131.2|7134.5|7131.7|7132.5|7129.7|31
1623080500000|2021-06-07 15:41:40|7134.1|7131.3|7135|7132.2|7135|7132.2|7134.1|7131.3|6
1623080510000|2021-06-07 15:41:50|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7134|7131.2|17
1623080520000|2021-06-07 15:42:00|7134.1|7131.3|7133.5|7130.7|7134.1|7131.3|7133.5|7130.7|17
1623080530000|2021-06-07 15:42:10|7133.3|7130.5|7134|7131.2|7134|7131.2|7132.6|7129.8|25
1623080540000|2021-06-07 15:42:20|7133.6|7130.8|7135.8|7133|7136.8|7134|7133.6|7130.8|149
1623080550000|2021-06-07 15:42:30|7135.1|7132.3|7134.5|7131.7|7135.1|7132.3|7133|7130.2|334
1623080560000|2021-06-07 15:42:40|7134.8|7132|7134.5|7131.7|7135|7132.2|7134.5|7131.7|2
1623080570000|2021-06-07 15:42:50|7134.8|7132|7136.5|7133.7|7136.8|7134|7134.8|7132|19
1623080580000|2021-06-07 15:43:00|7136.3|7133.5|7135|7132.2|7136.3|7133.5|7135|7132.2|103
1623080590000|2021-06-07 15:43:10|7135.5|7132.7|7135.8|7133|7135.8|7133|7135.5|7132.7|16
1623080600000|2021-06-07 15:43:20|7135.5|7132.7|7135.8|7133|7135.8|7133|7135|7132.2|15
1623080610000|2021-06-07 15:43:30|7135.5|7132.7|7134.8|7132|7135.5|7132.7|7134.8|7132|7
1623080620000|2021-06-07 15:43:40|7135|7132.2|7135|7132.2|7135|7132.2|7134.5|7131.7|38
1623080630000|2021-06-07 15:43:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.5|7131.7|10
1623080640000|2021-06-07 15:44:00|7134.1|7131.3|7133.1|7130.3|7134.8|7132|7132.1|7129.3|51
1623080650000|2021-06-07 15:44:10|7133.5|7130.7|7133.3|7130.5|7133.8|7131|7133|7130.2|11
1623080660000|2021-06-07 15:44:20|7133.5|7130.7|7133.5|7130.7|7133.8|7131|7133.1|7130.3|3
1623080670000|2021-06-07 15:44:30|7133.1|7130.3|7133.5|7130.7|7133.5|7130.7|7133.1|7130.3|0
1623080680000|2021-06-07 15:44:40|7134|7131.2|7134.8|7132|7134.8|7132|7134|7131.2|13
1623080690000|2021-06-07 15:44:50|7135|7132.2|7137|7134.2|7137|7134.2|7135|7132.2|46
1623080700000|2021-06-07 15:45:00|7137.1|7134.3|7140.3|7137.5|7140.8|7138|7137.1|7134.3|71
1623080710000|2021-06-07 15:45:10|7140.8|7138|7142.1|7139.3|7143|7140.2|7140.8|7138|283
1623080720000|2021-06-07 15:45:20|7142|7139.2|7141.8|7139|7142.8|7140|7141.5|7138.7|45
1623080730000|2021-06-07 15:45:30|7142.8|7140|7141.8|7139|7143|7140.2|7141|7138.2|27
1623080740000|2021-06-07 15:45:40|7142|7139.2|7139.8|7137|7142|7139.2|7139|7136.2|42
1623080750000|2021-06-07 15:45:50|7140|7137.2|7139|7136.2|7140.8|7138|7139|7136.2|62
1623080760000|2021-06-07 15:46:00|7138.8|7136|7138|7135.2|7139|7136.2|7137.1|7134.3|13
1623080770000|2021-06-07 15:46:10|7137.1|7134.3|7137.1|7134.3|7137.3|7134.5|7137.1|7134.3|18
1623080780000|2021-06-07 15:46:20|7137|7134.2|7136|7133.2|7137|7134.2|7135.6|7132.8|1
1623080790000|2021-06-07 15:46:30|7137|7134.2|7137|7134.2|7137|7134.2|7136.6|7133.8|15
1623080800000|2021-06-07 15:46:40|7137.5|7134.7|7137.5|7134.7|7137.8|7135|7137.1|7134.3|62
1623080810000|2021-06-07 15:46:50|7137.1|7134.3|7137|7134.2|7137.1|7134.3|7137|7134.2|8
1623080820000|2021-06-07 15:47:00|7134.4|7131.6|7135|7132.2|7135|7132.2|7134|7131.2|94
1623080830000|2021-06-07 15:47:10|7135.5|7132.7|7135.5|7132.7|7135.6|7132.8|7135|7132.2|106
1623080840000|2021-06-07 15:47:20|7136|7133.2|7140.6|7137.8|7140.8|7138|7135.3|7132.5|2454
1623080850000|2021-06-07 15:47:30|7140.1|7137.3|7139.6|7136.8|7140.3|7137.5|7139.6|7136.8|15
1623080860000|2021-06-07 15:47:40|||||||||2
1623080870000|2021-06-07 15:47:50|7140.1|7137.3|7139.6|7136.8|7140.6|7137.8|7139.1|7136.3|50
1623080880000|2021-06-07 15:48:00|7139.1|7136.3|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|7
1623080890000|2021-06-07 15:48:10|7137.8|7135|7137.6|7134.8|7137.8|7135|7137.3|7134.5|3
1623080900000|2021-06-07 15:48:20|7137.8|7135|7136.6|7133.8|7137.8|7135|7136.3|7133.5|4
1623080910000|2021-06-07 15:48:30|7136.3|7133.5|7135.1|7132.3|7136.3|7133.5|7134.8|7132|26
1623080920000|2021-06-07 15:48:40|7134.8|7132|7132.8|7130|7134.8|7132|7132.8|7130|17
1623080930000|2021-06-07 15:48:50|7132.6|7129.8|7130.8|7128|7132.6|7129.8|7130.8|7128|21
1623080940000|2021-06-07 15:49:00|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|8
1623080950000|2021-06-07 15:49:10|7130.6|7127.8|7132.6|7129.8|7132.6|7129.8|7130.6|7127.8|32
1623080960000|2021-06-07 15:49:20|7132.1|7129.3|7131.6|7128.8|7132.4|7129.6|7131|7128.2|15
1623080970000|2021-06-07 15:49:30|7131.1|7128.3|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|11
1623080980000|2021-06-07 15:49:40|7131.1|7128.3|7131.8|7129|7131.8|7129|7131.1|7128.3|21
1623080990000|2021-06-07 15:49:50|7131.6|7128.8|7130.6|7127.8|7131.6|7128.8|7129.8|7127|288
1623081000000|2021-06-07 15:50:00|7130.8|7128|7130.5|7127.7|7131.6|7128.8|7129.8|7127|1267
1623081010000|2021-06-07 15:50:10|7130.6|7127.8|7131.3|7128.5|7131.3|7128.5|7130.6|7127.8|6
1623081020000|2021-06-07 15:50:20|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|0
1623081030000|2021-06-07 15:50:30|7132.6|7129.8|7133.6|7130.8|7134.6|7131.8|7132.6|7129.8|52
1623081040000|2021-06-07 15:50:40|7133.3|7130.5|7133.6|7130.8|7133.6|7130.8|7133.1|7130.3|32
1623081050000|2021-06-07 15:50:50|7134.4|7131.6|7135.4|7132.6|7135.4|7132.6|7133.8|7131|49
1623081060000|2021-06-07 15:51:00|7135.8|7133|7135.6|7132.8|7135.8|7133|7135.6|7132.8|11
1623081070000|2021-06-07 15:51:10|7135.3|7132.5|7135.8|7133|7136.3|7133.5|7135.3|7132.5|6
1623081080000|2021-06-07 15:51:20|7136.1|7133.3|7135.8|7133|7136.1|7133.3|7135.8|7133|3
1623081090000|2021-06-07 15:51:30|7136.4|7133.6|7136.8|7134|7136.8|7134|7136.4|7133.6|2
1623081100000|2021-06-07 15:51:40|||||||||16
1623081110000|2021-06-07 15:51:50|7137.1|7134.3|7137.6|7134.8|7137.8|7135|7136.8|7134|15
1623081120000|2021-06-07 15:52:00|7137.9|7135.1|7140.4|7137.6|7140.8|7138|7137.9|7135.1|48
1623081130000|2021-06-07 15:52:10|7140.6|7137.8|7140.4|7137.6|7141.4|7138.6|7139.8|7137|49
1623081140000|2021-06-07 15:52:20|7140.3|7137.5|7139.8|7137|7140.6|7137.8|7139.8|7137|17
1623081150000|2021-06-07 15:52:30|7139.6|7136.8|7140.8|7138|7140.8|7138|7139.6|7136.8|22
1623081160000|2021-06-07 15:52:40|7140.6|7137.8|7140.6|7137.8|7141.4|7138.6|7140.6|7137.8|30
1623081170000|2021-06-07 15:52:50|7140.8|7138|7139.6|7136.8|7140.8|7138|7139.6|7136.8|25
1623081180000|2021-06-07 15:53:00|7139.8|7137|7139.1|7136.3|7139.8|7137|7138.6|7135.8|74
1623081190000|2021-06-07 15:53:10|7138.4|7135.6|7138.6|7135.8|7138.6|7135.8|7137.6|7134.8|10
1623081200000|2021-06-07 15:53:20|7138.8|7136|7139.3|7136.5|7139.6|7136.8|7138.8|7136|6
1623081210000|2021-06-07 15:53:30|7139.6|7136.8|7140.6|7137.8|7141.6|7138.8|7139.6|7136.8|78
1623081220000|2021-06-07 15:53:40|7139.8|7137|7139.6|7136.8|7139.9|7137.1|7139.6|7136.8|43
1623081230000|2021-06-07 15:53:50|7140.3|7137.5|7140.6|7137.8|7140.6|7137.8|7140.3|7137.5|17
1623081240000|2021-06-07 15:54:00|7139.6|7136.8|7140.1|7137.3|7140.4|7137.6|7139.6|7136.8|14
1623081250000|2021-06-07 15:54:10|7139.6|7136.8|7145.6|7142.8|7145.9|7143.1|7139.6|7136.8|313
1623081260000|2021-06-07 15:54:20|7145|7142.2|7144.9|7142.1|7145|7142.2|7144.1|7141.3|43
1623081270000|2021-06-07 15:54:30|7144.6|7141.8|7142.6|7139.8|7144.6|7141.8|7142.6|7139.8|20
1623081280000|2021-06-07 15:54:40|7142.9|7140.1|7136.8|7134|7143.4|7140.6|7136.8|7134|716
1623081290000|2021-06-07 15:54:50|7136.6|7133.8|7137.6|7134.8|7137.6|7134.8|7136.6|7133.8|6
1623081300000|2021-06-07 15:55:00|7138.2|7135.4|7139.6|7136.8|7139.6|7136.8|7138.2|7135.4|65
1623081310000|2021-06-07 15:55:10|7138.8|7136|7139|7136.2|7139.3|7136.5|7138.8|7136|7
1623081320000|2021-06-07 15:55:20|7138.6|7135.8|7138.1|7135.3|7138.6|7135.8|7137.8|7135|506
1623081330000|2021-06-07 15:55:30|7138.3|7135.5|7139.8|7137|7140.3|7137.5|7138.3|7135.5|9
1623081340000|2021-06-07 15:55:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1623081350000|2021-06-07 15:55:50|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|6
1623081360000|2021-06-07 15:56:00|7140.3|7137.5|7142.1|7139.3|7142.6|7139.8|7140.3|7137.5|18
1623081370000|2021-06-07 15:56:10|7142.6|7139.8|7140.8|7138|7142.6|7139.8|7140.8|7138|7
1623081380000|2021-06-07 15:56:20|7141.1|7138.3|7141.1|7138.3|7141.6|7138.8|7140.8|7138|13
1623081390000|2021-06-07 15:56:30|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|6
1623081400000|2021-06-07 15:56:40|7141.3|7138.5|7140.8|7138|7141.3|7138.5|7140.8|7138|3
1623081410000|2021-06-07 15:56:50|7140.5|7137.7|7139.6|7136.8|7140.5|7137.7|7139.6|7136.8|16
1623081420000|2021-06-07 15:57:00|7139.8|7137|7142.6|7139.8|7142.6|7139.8|7139.8|7137|6
1623081430000|2021-06-07 15:57:10|7142.4|7139.6|7141.8|7139|7142.4|7139.6|7141.6|7138.8|8
1623081440000|2021-06-07 15:57:20|7142.3|7139.5|7142.6|7139.8|7142.6|7139.8|7142.3|7139.5|5
1623081450000|2021-06-07 15:57:30|7141.8|7139|7141|7138.2|7141.8|7139|7140.8|7138|10
1623081460000|2021-06-07 15:57:40|7141.3|7138.5|7141.6|7138.8|7141.6|7138.8|7141.3|7138.5|3
1623081480000|2021-06-07 15:58:00|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.8|7138|33
1623081490000|2021-06-07 15:58:10|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|3
1623081500000|2021-06-07 15:58:20|7141.3|7138.5|7141|7138.2|7141.6|7138.8|7141|7138.2|8
1623081510000|2021-06-07 15:58:30|7140.6|7137.8|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|72
1623081530000|2021-06-07 15:58:50|7139.8|7137|7140.3|7137.5|7140.6|7137.8|7139.8|7137|29
1623081540000|2021-06-07 15:59:00|7139.8|7137|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|9
1623081550000|2021-06-07 15:59:10|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|4
1623081560000|2021-06-07 15:59:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|1
1623081570000|2021-06-07 15:59:30|7140.8|7138|7140.8|7138|7141.3|7138.5|7140.8|7138|21
1623081580000|2021-06-07 15:59:40|7140.3|7137.5|7141.8|7139|7142.3|7139.5|7140.3|7137.5|38
1623081590000|2021-06-07 15:59:50|7142.1|7139.3|7142|7139.2|7142.3|7139.5|7142|7139.2|1
1623081600000|2021-06-07 16:00:00|7141.8|7139|7142.8|7140|7142.8|7140|7141.8|7139|32
1623081610000|2021-06-07 16:00:10|7143.3|7140.5|7144.6|7141.8|7144.6|7141.8|7143.3|7140.5|48
1623081620000|2021-06-07 16:00:20|7144.4|7141.6|7145.6|7142.8|7145.6|7142.8|7143.6|7140.8|76
1623081630000|2021-06-07 16:00:30|7146.2|7143.4|7144.4|7141.6|7146.8|7144|7144.4|7141.6|155
1623081640000|2021-06-07 16:00:40|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7144.6|7141.8|3
1623081650000|2021-06-07 16:00:50|7145.4|7142.6|7144.6|7141.8|7145.4|7142.6|7144.6|7141.8|3
1623081660000|2021-06-07 16:01:00|7145.1|7142.3|7144.8|7142|7146.4|7143.6|7144.8|7142|20
1623081670000|2021-06-07 16:01:10|7144.6|7141.8|7145|7142.2|7145.3|7142.5|7144.6|7141.8|10
1623081680000|2021-06-07 16:01:20|7144.6|7141.8|7143.8|7141|7144.6|7141.8|7143.8|7141|18
1623081690000|2021-06-07 16:01:30|7143.6|7140.8|7141.8|7139|7143.6|7140.8|7141.8|7139|46
1623081700000|2021-06-07 16:01:40|7141.6|7138.8|7143.6|7140.8|7143.6|7140.8|7141.6|7138.8|17
1623081710000|2021-06-07 16:01:50|7143.8|7141|7144.3|7141.5|7144.6|7141.8|7143.8|7141|36
1623081720000|2021-06-07 16:02:00|7143.8|7141|7144.3|7141.5|7144.8|7142|7143.8|7141|11
1623081730000|2021-06-07 16:02:10|7144|7141.2|7145.8|7143|7145.8|7143|7143.8|7141|76
1623081740000|2021-06-07 16:02:20|7146.1|7143.3|7148.8|7146|7151.4|7148.6|7145.8|7140.7|295
1623081750000|2021-06-07 16:02:30|7148.6|7145.8|7148.3|7145.5|7148.6|7145.8|7147.8|7145|28
1623081760000|2021-06-07 16:02:40|7147.8|7145|7147.1|7144.3|7147.8|7145|7146.8|7144|11
1623081770000|2021-06-07 16:02:50|7147.3|7144.5|7147.1|7144.3|7147.6|7144.8|7147.1|7144.3|9
1623081780000|2021-06-07 16:03:00|7147.6|7144.8|7146.6|7143.8|7148.1|7145.3|7146.6|7143.8|60
1623081790000|2021-06-07 16:03:10|7146.3|7143.5|7146.3|7143.5|7146.6|7143.8|7146|7143.2|139
1623081800000|2021-06-07 16:03:20|7146.6|7143.8|7146.8|7144|7146.8|7144|7146.6|7143.8|0
1623081810000|2021-06-07 16:03:30|7147.3|7144.5|7147|7144.2|7147.3|7144.5|7147|7144.2|30
1623081820000|2021-06-07 16:03:40|7146.8|7144|7147.6|7144.8|7147.8|7145|7146.8|7144|257
1623081830000|2021-06-07 16:03:50|7147.3|7144.5|7147.6|7144.8|7147.6|7144.8|7147.3|7144.5|3
1623081840000|2021-06-07 16:04:00|7147.8|7145|7149.6|7146.8|7150.1|7147.3|7147.8|7145|26
1623081850000|2021-06-07 16:04:10|7150.1|7147.3|7149.1|7146.3|7150.1|7147.3|7148.8|7146|16
1623081860000|2021-06-07 16:04:20|7148.6|7145.8|7148.8|7146|7148.8|7146|7147.8|7145|10
1623081870000|2021-06-07 16:04:30|7147.8|7145|7147.8|7145|7148.6|7145.8|7147.8|7145|3
1623081880000|2021-06-07 16:04:40|7148.3|7145.5|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|3
1623081890000|2021-06-07 16:04:50|7147.1|7144.3|7147.3|7144.5|7147.8|7145|7146.6|7143.8|17
1623081900000|2021-06-07 16:05:00|7147.6|7144.8|7147.6|7144.8|7147.8|7145|7146.8|7144|6
1623081910000|2021-06-07 16:05:10|7147.8|7145|7148.8|7146|7149.1|7146.3|7147.8|7145|3
1623081920000|2021-06-07 16:05:20|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|11
1623081930000|2021-06-07 16:05:30|7148.3|7145.5|7148.6|7145.8|7148.6|7145.8|7148.3|7145.5|3
1623081940000|2021-06-07 16:05:40|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|0
1623081950000|2021-06-07 16:05:50|||||||||3
1623081960000|2021-06-07 16:06:00|7149.1|7146.3|7150.6|7147.8|7150.6|7147.8|7148.8|7146|48
1623081970000|2021-06-07 16:06:10|7150.1|7147.3|7148.8|7146|7150.1|7147.3|7148.8|7146|12
1623081990000|2021-06-07 16:06:30|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|6
1623082000000|2021-06-07 16:06:40|7148.8|7146|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|13
1623082010000|2021-06-07 16:06:50|7149.6|7146.8|7150.6|7147.8|7150.6|7147.8|7149.6|7146.8|31
1623082020000|2021-06-07 16:07:00|7151.4|7148.6|7150.6|7147.8|7151.4|7148.6|7150.6|7147.8|31
1623082030000|2021-06-07 16:07:10|7150.4|7147.6|7150.6|7147.8|7150.6|7147.8|7150.4|7147.6|1
1623082040000|2021-06-07 16:07:20|7150.8|7148|7151.1|7148.3|7151.1|7148.3|7150.6|7147.8|49
1623082050000|2021-06-07 16:07:30|7150.9|7148.1|7150.6|7147.8|7150.9|7148.1|7150.6|7147.8|0
1623082060000|2021-06-07 16:07:40|7150.4|7147.6|7150.6|7147.8|7150.6|7147.8|7150.4|7147.6|13
1623082070000|2021-06-07 16:07:50|7150.8|7148|7151.6|7148.8|7151.6|7148.8|7150.8|7148|1
1623082080000|2021-06-07 16:08:00|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|28
1623082090000|2021-06-07 16:08:10|7151.6|7148.8|7149.8|7147|7151.6|7148.8|7149.8|7147|20
1623082100000|2021-06-07 16:08:20|7149.6|7146.8|7150.4|7147.6|7150.4|7147.6|7149.6|7146.8|27
1623082110000|2021-06-07 16:08:30|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|0
1623082120000|2021-06-07 16:08:40|||||||||16
1623082130000|2021-06-07 16:08:50|7150.4|7147.6|7150.6|7147.8|7150.8|7148|7150.4|7147.6|59
1623082140000|2021-06-07 16:09:00|||||||||11
1623082150000|2021-06-07 16:09:10|7150.4|7147.6|7149.6|7146.8|7150.6|7147.8|7149.6|7146.8|9
1623082160000|2021-06-07 16:09:20|7149.3|7146.5|7149.8|7147|7149.8|7147|7149.3|7146.5|0
1623082170000|2021-06-07 16:09:30|7149.4|7146.6|7148.8|7146|7149.4|7146.6|7147.9|7145.1|8
1623082180000|2021-06-07 16:09:40|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|1
1623082190000|2021-06-07 16:09:50|7147.9|7145.1|7147.8|7145|7148.3|7145.5|7147.8|7145|13
1623082200000|2021-06-07 16:10:00|7148.9|7146.1|7149.3|7146.5|7149.3|7146.5|7148.9|7146.1|59
1623082210000|2021-06-07 16:10:10|7149.8|7147|7151.8|7149|7151.8|7149|7149.8|7147|15
1623082220000|2021-06-07 16:10:20|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7149.9|7147.1|34
1623082230000|2021-06-07 16:10:30|7151.8|7149|7151.9|7149.1|7152.3|7149.5|7151.8|7149|1
1623082240000|2021-06-07 16:10:40|7152.3|7149.5|7152.9|7150.1|7153.3|7150.5|7152.3|7149.5|14
1623082250000|2021-06-07 16:10:50|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|2
1623082260000|2021-06-07 16:11:00|7152.9|7150.1|7153.8|7151|7153.8|7151|7152.9|7150.1|5
1623082270000|2021-06-07 16:11:10|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.8|7150|7
1623082280000|2021-06-07 16:11:20|7153.1|7150.3|7153.8|7151|7153.8|7151|7153.1|7150.3|7
1623082290000|2021-06-07 16:11:30|7153.4|7150.6|7152.8|7150|7153.4|7150.6|7152.8|7150|6
1623082300000|2021-06-07 16:11:40|||||||||19
1623082320000|2021-06-07 16:12:00|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|17
1623082330000|2021-06-07 16:12:10|7152.3|7149.5|7152.8|7150|7152.8|7150|7151.4|7148.6|66
1623082340000|2021-06-07 16:12:20|7152.4|7149.6|7152.8|7150|7152.8|7150|7151.9|7149.1|0
1623082350000|2021-06-07 16:12:30|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|3
1623082360000|2021-06-07 16:12:40|7152.9|7150.1|7152.3|7149.5|7152.9|7150.1|7152.3|7149.5|2
1623082370000|2021-06-07 16:12:50|7151.9|7149.1|7152.4|7149.6|7152.8|7150|7151.9|7149.1|2
1623082380000|2021-06-07 16:13:00|7152.3|7149.5|7152.8|7150|7152.8|7150|7151.9|7149.1|17
1623082390000|2021-06-07 16:13:10|7153.3|7150.5|7152.9|7150.1|7153.9|7151.1|7152.9|7150.1|26
1623082400000|2021-06-07 16:13:20|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|6
1623082410000|2021-06-07 16:13:30|7152.9|7150.1|7151.8|7149|7152.9|7150.1|7151.8|7149|34
1623082420000|2021-06-07 16:13:40|7151.9|7149.1|7151.8|7149|7152.6|7149.8|7151.3|7148.5|19
1623082440000|2021-06-07 16:14:00|7151.9|7149.1|7152.9|7150.1|7152.9|7150.1|7151.9|7149.1|2
1623082450000|2021-06-07 16:14:10|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.3|7149.5|42
1623082460000|2021-06-07 16:14:20|7152.9|7150.1|7153.3|7150.5|7153.9|7151.1|7152.9|7150.1|2
1623082470000|2021-06-07 16:14:30|7152.9|7150.1|7152.9|7150.1|7153.3|7150.5|7152.9|7150.1|2
1623082480000|2021-06-07 16:14:40|7153.1|7150.3|7153.8|7151|7153.8|7151|7153.1|7150.3|2
1623082490000|2021-06-07 16:14:50|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7153.9|7151.1|6
1623082500000|2021-06-07 16:15:00|7153.9|7151.1|7155.3|7152.5|7155.8|7153|7153.9|7151.1|22
1623082510000|2021-06-07 16:15:10|7155.4|7152.6|7154.1|7151.3|7155.8|7153|7153.9|7151.1|12
1623082520000|2021-06-07 16:15:20|7153.9|7151.1|7154.8|7152|7154.8|7152|7153.9|7151.1|9
1623082530000|2021-06-07 16:15:30|7154.9|7152.1|7154.4|7151.6|7154.9|7152.1|7154.4|7151.6|10
1623082540000|2021-06-07 16:15:40|7153.9|7151.1|7154.8|7152|7154.8|7152|7153.9|7151.1|4
1623082550000|2021-06-07 16:15:50|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|2
1623082560000|2021-06-07 16:16:00|7154.8|7152|7154.3|7151.5|7155.8|7153|7153.9|7151.1|40
1623082570000|2021-06-07 16:16:10|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.8|7151|5
1623082580000|2021-06-07 16:16:20|7154.8|7152|7154.3|7151.5|7154.8|7152|7153.9|7151.1|36
1623082590000|2021-06-07 16:16:30|7153.9|7151.1|7154.3|7151.5|7154.3|7151.5|7153.9|7151.1|13
1623082610000|2021-06-07 16:16:50|7153.9|7151.1|7152.9|7150.1|7154.3|7151.5|7152.9|7150.1|38
1623082620000|2021-06-07 16:17:00|7153.3|7150.5|7154.9|7152.1|7155.3|7152.5|7153.3|7150.5|31
1623082630000|2021-06-07 16:17:10|7154.8|7152|7154.9|7152.1|7154.9|7152.1|7154.8|7152|1
1623082640000|2021-06-07 16:17:20|7154.8|7152|7153.4|7150.6|7154.8|7152|7153.4|7150.6|7
1623082650000|2021-06-07 16:17:30|7152.9|7150.1|7155.3|7152.5|7155.3|7152.5|7152.9|7150.1|243
1623082660000|2021-06-07 16:17:40|7155.6|7152.8|7154.9|7152.1|7155.8|7153|7154.9|7152.1|12
1623082670000|2021-06-07 16:17:50|7155.3|7152.5|7155.8|7153|7155.8|7153|7155.3|7152.5|10
1623082680000|2021-06-07 16:18:00|7156.3|7153.5|7157.6|7154.8|7157.8|7155|7155.8|7153|69
1623082690000|2021-06-07 16:18:10|7157.8|7155|7156.6|7153.8|7157.8|7155|7156.6|7153.8|20
1623082700000|2021-06-07 16:18:20|7156.8|7154|7154.8|7152|7156.8|7154|7154.4|7151.6|55
1623082710000|2021-06-07 16:18:30|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|8
1623082720000|2021-06-07 16:18:40|7153.9|7151.1|7153.8|7151|7153.9|7151.1|7153.8|7151|2
1623082730000|2021-06-07 16:18:50|7154.4|7151.6|7155.3|7152.5|7155.3|7152.5|7154.4|7151.6|35
1623082740000|2021-06-07 16:19:00|7155.6|7152.8|7157.3|7154.5|7157.6|7154.8|7155.6|7152.8|38
1623082750000|2021-06-07 16:19:10|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|32
1623082760000|2021-06-07 16:19:20|||||||||7
1623082770000|2021-06-07 16:19:30|7155.8|7153|7154.9|7152.1|7155.8|7153|7154.8|7152|12
1623082780000|2021-06-07 16:19:40|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|0
1623082790000|2021-06-07 16:19:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|4
1623082800000|2021-06-07 16:20:00|7155.3|7152.5|7156.3|7153.5|7156.6|7153.8|7155.3|7152.5|33
1623082810000|2021-06-07 16:20:10|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|1
1623082830000|2021-06-07 16:20:30|||||||||9
1623082840000|2021-06-07 16:20:40|||||||||12
1623082850000|2021-06-07 16:20:50|7157.3|7154.5|7156.8|7154|7157.3|7154.5|7156.6|7153.8|2
1623082860000|2021-06-07 16:21:00|7155.9|7153.1|7156.9|7154.1|7157.3|7154.5|7155.8|7153|21
1623082890000|2021-06-07 16:21:30|7156.8|7154|7156.8|7154|7156.8|7154|7156.8|7154|1
1623082900000|2021-06-07 16:21:40|7156.3|7153.5|7156.8|7154|7156.8|7154|7156.3|7153.5|103
1623082910000|2021-06-07 16:21:50|7155.9|7153.1|7155.8|7153|7155.9|7153.1|7155.8|7153|32
1623082920000|2021-06-07 16:22:00|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|54
1623082930000|2021-06-07 16:22:10|7156.4|7153.6|7156.8|7154|7157.8|7155|7156.4|7153.6|26
1623082940000|2021-06-07 16:22:20|7156.9|7154.1|7157.9|7155.1|7158.8|7156|7156.9|7154.1|71
1623082950000|2021-06-07 16:22:30|7157.8|7155|7156.6|7153.8|7157.8|7155|7156.6|7153.8|41
1623082960000|2021-06-07 16:22:40|7156.8|7154|7157.3|7154.5|7157.6|7154.8|7156.8|7154|39
1623082970000|2021-06-07 16:22:50|7156.9|7154.1|7157.3|7154.5|7157.6|7154.8|7156.8|7154|20
1623082980000|2021-06-07 16:23:00|7157.6|7154.8|7155.8|7153|7157.6|7154.8|7155.8|7153|8
1623082990000|2021-06-07 16:23:10|7156.1|7153.3|7157.3|7154.5|7157.3|7154.5|7156.1|7153.3|7
1623083000000|2021-06-07 16:23:20|7157.4|7154.6|7157.6|7154.8|7157.6|7154.8|7157.4|7154.6|10
1623083010000|2021-06-07 16:23:30|7157.8|7155|7158.8|7156|7159.8|7157|7157.8|7155|91
1623083020000|2021-06-07 16:23:40|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|6
1623083030000|2021-06-07 16:23:50|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|1
1623083040000|2021-06-07 16:24:00|||||||||1
1623083050000|2021-06-07 16:24:10|7159.1|7156.3|7157.8|7155|7159.1|7156.3|7157.8|7155|26
1623083070000|2021-06-07 16:24:30|||||||||6
1623083080000|2021-06-07 16:24:40|7158.4|7155.6|7157.3|7154.5|7158.8|7156|7156.8|7154|85
1623083090000|2021-06-07 16:24:50|7157.6|7154.8|7157.8|7155|7157.8|7155|7157.6|7154.8|0
1623083100000|2021-06-07 16:25:00|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.9|7153.1|494
1623083110000|2021-06-07 16:25:10|7155.6|7152.8|7153.8|7151|7155.6|7152.8|7153.8|7151|13
1623083120000|2021-06-07 16:25:20|7152.9|7150.1|7152.8|7150|7152.9|7150.1|7152.8|7150|5
1623083130000|2021-06-07 16:25:30|||||||||3
1623083140000|2021-06-07 16:25:40|7153.1|7150.3|7153.8|7151|7153.8|7151|7153.1|7150.3|7
1623083150000|2021-06-07 16:25:50|7152.8|7150|7154.8|7152|7154.8|7152|7152.8|7150|5
1623083160000|2021-06-07 16:26:00|7154.4|7151.6|7155.8|7153|7155.8|7153|7154.4|7151.6|4
1623083170000|2021-06-07 16:26:10|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|2
1623083180000|2021-06-07 16:26:20|7154.9|7152.1|7155.3|7152.5|7155.3|7152.5|7154.4|7151.6|19
1623083190000|2021-06-07 16:26:30|7155.6|7152.8|7155.8|7153|7155.8|7153|7155.6|7152.8|4
1623083200000|2021-06-07 16:26:40|7155.9|7153.1|7157.3|7154.5|7157.8|7155|7155.9|7153.1|8
1623083210000|2021-06-07 16:26:50|7156.9|7154.1|7156.9|7154.1|7157.8|7155|7156.8|7154|41
1623083220000|2021-06-07 16:27:00|7156.8|7154|7156.8|7154|7156.8|7154|7156.8|7154|0
1623083240000|2021-06-07 16:27:20|7157.4|7154.6|7156.8|7154|7157.8|7155|7156.8|7154|18
1623083250000|2021-06-07 16:27:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|11
1623083260000|2021-06-07 16:27:40|7156.1|7153.3|7155.4|7152.6|7156.4|7153.6|7155.4|7152.6|41
1623083270000|2021-06-07 16:27:50|7155.3|7152.5|7154.9|7152.1|7155.3|7152.5|7154.9|7152.1|50
1623083280000|2021-06-07 16:28:00|7155.3|7152.5|7157.8|7155|7157.8|7155|7155.3|7152.5|8
1623083290000|2021-06-07 16:28:10|7157.4|7154.6|7157.3|7154.5|7157.4|7154.6|7157.3|7154.5|6
1623083300000|2021-06-07 16:28:20|7156.1|7153.3|7156.3|7153.5|7156.3|7153.5|7155.9|7153.1|35
1623083310000|2021-06-07 16:28:30|7156.4|7153.6|7156.8|7154|7156.8|7154|7156.4|7153.6|0
1623083320000|2021-06-07 16:28:40|7156.9|7154.1|7159.1|7156.3|7159.8|7157|7156.9|7154.1|51
1623083340000|2021-06-07 16:29:00|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|2
1623083350000|2021-06-07 16:29:10|7157.9|7155.1|7158.9|7156.1|7159.3|7156.5|7157.9|7155.1|16
1623083360000|2021-06-07 16:29:20|7157.9|7155.1|7158.3|7155.5|7158.3|7155.5|7157.9|7155.1|19
1623083370000|2021-06-07 16:29:30|7157.9|7155.1|7157.9|7155.1|7158.3|7155.5|7157.9|7155.1|0
1623083380000|2021-06-07 16:29:40|7157.8|7155|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|7
1623083390000|2021-06-07 16:29:50|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|6
1623083400000|2021-06-07 16:30:00|7158.9|7156.1|7160.9|7158.1|7160.9|7158.1|7158.9|7156.1|29
1623083410000|2021-06-07 16:30:10|7160.1|7157.3|7160.4|7157.6|7160.4|7157.6|7159.9|7157.1|14
1623083420000|2021-06-07 16:30:20|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|9
1623083430000|2021-06-07 16:30:30|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7159.9|7157.1|1
1623083440000|2021-06-07 16:30:40|7159.9|7157.1|7159.9|7157.1|7160.3|7157.5|7159.9|7157.1|0
1623083450000|2021-06-07 16:30:50|7160.3|7157.5|7161.1|7158.3|7161.1|7158.3|7159.9|7157.1|16
1623083460000|2021-06-07 16:31:00|7160.9|7158.1|7160.8|7158|7160.9|7158.1|7160.8|7158|21
1623083470000|2021-06-07 16:31:10|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.8|7157|21
1623083480000|2021-06-07 16:31:20|7159.9|7157.1|7159.8|7157|7159.9|7157.1|7158.8|7156|15
1623083490000|2021-06-07 16:31:30|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|0
1623083500000|2021-06-07 16:31:40|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|44
1623083510000|2021-06-07 16:31:50|||||||||33
1623083520000|2021-06-07 16:32:00|7159.6|7156.8|7158.8|7156|7159.6|7156.8|7158.8|7156|19
1623083530000|2021-06-07 16:32:10|7157.8|7155|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|5
1623083540000|2021-06-07 16:32:20|7157.8|7155|7159.8|7157|7159.8|7157|7157.8|7155|39
1623083550000|2021-06-07 16:32:30|7160.3|7157.5|7160.8|7158|7160.8|7158|7159.6|7156.8|11
1623083560000|2021-06-07 16:32:40|7160.6|7157.8|7160.1|7157.3|7160.6|7157.8|7159.8|7157|16
1623083570000|2021-06-07 16:32:50|7159.8|7157|7158.6|7155.8|7159.8|7157|7158.6|7155.8|5
1623083580000|2021-06-07 16:33:00|7158.8|7156|7158.9|7156.1|7159.3|7156.5|7158.8|7156|7
1623083590000|2021-06-07 16:33:10|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1623083600000|2021-06-07 16:33:20|7159.8|7157|7160.6|7157.8|7160.6|7157.8|7159.8|7157|11
1623083610000|2021-06-07 16:33:30|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1623083620000|2021-06-07 16:33:40|7160.6|7157.8|7159.8|7157|7160.6|7157.8|7159.8|7157|17
1623083630000|2021-06-07 16:33:50|7160.1|7157.3|7160.3|7157.5|7160.3|7157.5|7160.1|7157.3|0
1623083640000|2021-06-07 16:34:00|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|7
1623083650000|2021-06-07 16:34:10|7161.4|7158.6|7160.8|7158|7161.4|7158.6|7160.8|7158|23
1623083660000|2021-06-07 16:34:20|7160.4|7157.6|7159.8|7157|7160.4|7157.6|7159.8|7157|32
1623083670000|2021-06-07 16:34:30|7158.5|7155.7|7158.9|7156.1|7159.3|7156.5|7156.9|7154.1|162
1623083680000|2021-06-07 16:34:40|7158.8|7156|7157.9|7155.1|7158.8|7156|7157.9|7155.1|13
1623083700000|2021-06-07 16:35:00|7157.8|7155|7157.9|7155.1|7158.8|7156|7157.8|7155|47
1623083710000|2021-06-07 16:35:10|7158.3|7155.5|7158.4|7155.6|7158.4|7155.6|7157.9|7155.1|0
1623083720000|2021-06-07 16:35:20|7158.7|7155.9|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|7
1623083740000|2021-06-07 16:35:40|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7
1623083750000|2021-06-07 16:35:50|7159.2|7156.4|7160.7|7157.9|7161.7|7158.9|7159.2|7156.4|38
1623083760000|2021-06-07 16:36:00|7160.4|7157.6|7161.9|7159.1|7161.9|7159.1|7160.4|7157.6|22
1623083770000|2021-06-07 16:36:10|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|3
1623083780000|2021-06-07 16:36:20|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.9|7157.1|0
1623083790000|2021-06-07 16:36:30|7159.9|7157.1|7159.4|7156.6|7160.7|7157.9|7159.4|7156.6|9
1623083800000|2021-06-07 16:36:40|7159.7|7156.9|7159.1|7156.3|7159.9|7157.1|7158.4|7155.6|87
1623083810000|2021-06-07 16:36:50|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.1|7156.3|2
1623083820000|2021-06-07 16:37:00|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|0
1623083840000|2021-06-07 16:37:20|7160.1|7157.3|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|7
1623083850000|2021-06-07 16:37:30|7160.4|7157.6|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|17
1623083860000|2021-06-07 16:37:40|7160.7|7157.9|7161.2|7158.4|7161.7|7158.9|7160.7|7157.9|42
1623083870000|2021-06-07 16:37:50|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|1
1623083880000|2021-06-07 16:38:00|7161.2|7158.4|7159.7|7156.9|7161.2|7158.4|7159.2|7156.4|17
1623083890000|2021-06-07 16:38:10|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|4
1623083900000|2021-06-07 16:38:20|7159.6|7156.8|7159.7|7156.9|7160.2|7157.4|7159.6|7156.8|16
1623083910000|2021-06-07 16:38:30|7159.6|7156.8|7158.7|7155.9|7159.6|7156.8|7158.7|7155.9|1
1623083920000|2021-06-07 16:38:40|7159.2|7156.4|7160.6|7157.8|7160.6|7157.8|7158.7|7155.9|50
1623083930000|2021-06-07 16:38:50|7160.7|7157.9|7160.1|7157.3|7161.7|7158.9|7159.9|7157.1|30
1623083940000|2021-06-07 16:39:00|7159.9|7157.1|7159.7|7156.9|7160.2|7157.4|7159.6|7156.8|1
1623083950000|2021-06-07 16:39:10|7160.1|7157.3|7159.6|7156.8|7160.1|7157.3|7158.6|7155.8|3
1623083960000|2021-06-07 16:39:20|7159.4|7156.6|7158.6|7155.8|7159.4|7156.6|7157.6|7154.8|9
1623083970000|2021-06-07 16:39:30|7158.4|7155.6|7157.6|7154.8|7158.4|7155.6|7157.6|7154.8|12
1623083980000|2021-06-07 16:39:40|7158.2|7155.4|7159.1|7156.3|7159.1|7156.3|7158.2|7155.4|38
1623083990000|2021-06-07 16:39:50|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|10
1623084000000|2021-06-07 16:40:00|7159.1|7156.3|7159.6|7156.8|7160.1|7157.3|7159.1|7156.3|12
1623084010000|2021-06-07 16:40:10|7159.7|7156.9|7160.2|7157.4|7160.7|7157.9|7159.6|7156.8|6
1623084020000|2021-06-07 16:40:20|7160.7|7157.9|7160.2|7157.4|7161.2|7158.4|7159.7|7156.9|15
1623084030000|2021-06-07 16:40:30|7160.6|7157.8|7161.7|7158.9|7161.7|7158.9|7160.6|7157.8|25
1623084040000|2021-06-07 16:40:40|7162.1|7159.3|7162.6|7159.8|7162.6|7159.8|7161.7|7158.9|16
1623084060000|2021-06-07 16:41:00|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|15
1623084070000|2021-06-07 16:41:10|7161.7|7158.9|7161.6|7158.8|7161.7|7158.9|7161.6|7158.8|3
1623084080000|2021-06-07 16:41:20|7160.7|7157.9|7160.1|7157.3|7160.7|7157.9|7160.1|7157.3|56
1623084090000|2021-06-07 16:41:30|7159.7|7156.9|7160.4|7157.6|7160.4|7157.6|7159.7|7156.9|0
1623084100000|2021-06-07 16:41:40|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1623084110000|2021-06-07 16:41:50|7161.1|7158.3|7161.6|7158.8|7161.6|7158.8|7161.1|7158.3|10
1623084120000|2021-06-07 16:42:00|7162.6|7159.8|7161.7|7158.9|7162.6|7159.8|7161.7|7158.9|28
1623084130000|2021-06-07 16:42:10|7161.6|7158.8|7160.9|7158.1|7161.6|7158.8|7160.9|7158.1|15
1623084150000|2021-06-07 16:42:30|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1623084160000|2021-06-07 16:42:40|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|8
1623084170000|2021-06-07 16:42:50|7158.6|7155.8|7159.1|7156.3|7159.4|7156.6|7158.6|7155.8|6
1623084180000|2021-06-07 16:43:00|7158.6|7155.8|7158.9|7156.1|7158.9|7156.1|7158.1|7155.3|6
1623084190000|2021-06-07 16:43:10|7159.1|7156.3|7159.7|7156.9|7159.7|7156.9|7159.1|7156.3|9
1623084200000|2021-06-07 16:43:20|7160.1|7157.3|7160.7|7157.9|7161.1|7158.3|7160.1|7157.3|5
1623084210000|2021-06-07 16:43:30|7160.6|7157.8|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|4
1623084220000|2021-06-07 16:43:40|7160.1|7157.3|7160.6|7157.8|7160.6|7157.8|7159.7|7156.9|6
1623084230000|2021-06-07 16:43:50|7160.9|7158.1|7159.6|7156.8|7161.1|7158.3|7159.6|7156.8|273
1623084240000|2021-06-07 16:44:00|7159.7|7156.9|7159.6|7156.8|7160.1|7157.3|7159.6|7156.8|3
1623084250000|2021-06-07 16:44:10|7159.9|7157.1|7159.6|7156.8|7160.4|7157.6|7159.6|7156.8|12
1623084260000|2021-06-07 16:44:20|7159.9|7157.1|7158.9|7156.1|7160.1|7157.3|7158.9|7156.1|13
1623084270000|2021-06-07 16:44:30|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|5
1623084280000|2021-06-07 16:44:40|||||||||4
1623084290000|2021-06-07 16:44:50|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|9
1623084300000|2021-06-07 16:45:00|7159.2|7156.4|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|5
1623084310000|2021-06-07 16:45:10|7161.7|7158.9|7162.1|7159.3|7162.7|7159.9|7161.7|7158.9|34
1623084320000|2021-06-07 16:45:20|7161.7|7158.9|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|10
1623084330000|2021-06-07 16:45:30|7162.1|7159.3|7161.7|7158.9|7162.4|7159.6|7161.7|7158.9|9
1623084340000|2021-06-07 16:45:40|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|9
1623084350000|2021-06-07 16:45:50|7161.6|7158.8|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|3
1623084360000|2021-06-07 16:46:00|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|6
1623084370000|2021-06-07 16:46:10|7159.9|7157.1|7159.7|7156.9|7159.9|7157.1|7159.4|7156.6|4
1623084380000|2021-06-07 16:46:20|7159.4|7156.6|7159.2|7156.4|7159.4|7156.6|7159.2|7156.4|2
1623084390000|2021-06-07 16:46:30|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|7
1623084400000|2021-06-07 16:46:40|||||||||1
1623084410000|2021-06-07 16:46:50|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|2
1623084430000|2021-06-07 16:47:10|7160.2|7157.4|7161.7|7158.9|7161.7|7158.9|7160.2|7157.4|38
1623084440000|2021-06-07 16:47:20|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1623084450000|2021-06-07 16:47:30|7162.2|7159.4|7162.2|7159.4|7162.7|7159.9|7161.7|7158.9|6
1623084460000|2021-06-07 16:47:40|7162.6|7159.8|7162.2|7159.4|7162.7|7159.9|7161.9|7159.1|2
1623084470000|2021-06-07 16:47:50|7162.6|7159.8|7162.9|7160.1|7162.9|7160.1|7162.6|7159.8|34
1623084480000|2021-06-07 16:48:00|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7160.7|7157.9|25
1623084490000|2021-06-07 16:48:10|7161.9|7159.1|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|7
1623084500000|2021-06-07 16:48:20|7162.9|7160.1|7162.7|7159.9|7162.9|7160.1|7162.7|7159.9|49
1623084510000|2021-06-07 16:48:30|7162.9|7160.1|7162.2|7159.4|7162.9|7160.1|7162.2|7159.4|11
1623084520000|2021-06-07 16:48:40|7162.6|7159.8|7162.7|7159.9|7162.7|7159.9|7162.6|7159.8|2
1623084530000|2021-06-07 16:48:50|7161.9|7159.1|7162.4|7159.6|7162.7|7159.9|7161.9|7159.1|5
1623084540000|2021-06-07 16:49:00|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|4
1623084550000|2021-06-07 16:49:10|7162.4|7159.6|7161.9|7159.1|7162.7|7159.9|7161.9|7159.1|34
1623084560000|2021-06-07 16:49:20|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7160.9|7158.1|21
1623084570000|2021-06-07 16:49:30|||||||||1
1623084580000|2021-06-07 16:49:40|7160.9|7158.1|7161.2|7158.4|7161.2|7158.4|7160.9|7158.1|20
1623084590000|2021-06-07 16:49:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|1
1623084600000|2021-06-07 16:50:00|7161.1|7158.3|7161.2|7158.4|7161.4|7158.6|7160.9|7158.1|7
1623084610000|2021-06-07 16:50:10|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|4
1623084620000|2021-06-07 16:50:20|7160.9|7158.1|7161.7|7158.9|7161.7|7158.9|7160.9|7158.1|192
1623084630000|2021-06-07 16:50:30|7161.9|7159.1|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|31
1623084640000|2021-06-07 16:50:40|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|38
1623084650000|2021-06-07 16:50:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|31
1623084660000|2021-06-07 16:51:00|7162.9|7160.1|7162.2|7159.4|7162.9|7160.1|7162.2|7159.4|14
1623084680000|2021-06-07 16:51:20|7161.9|7159.1|7162.2|7159.4|7162.2|7159.4|7161.9|7159.1|1
1623084690000|2021-06-07 16:51:30|7162.6|7159.8|7162.9|7160.1|7162.9|7160.1|7162.6|7159.8|2
1623084700000|2021-06-07 16:51:40|7162.7|7159.9|7162.9|7160.1|7162.9|7160.1|7162.7|7159.9|9
1623084710000|2021-06-07 16:51:50|7164.7|7161.9|7164.6|7161.8|7164.7|7161.9|7163.9|7161.1|78
1623084720000|2021-06-07 16:52:00|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|2
1623084730000|2021-06-07 16:52:10|7163.9|7161.1|7163.9|7161.1|7164.7|7161.9|7163.9|7161.1|22
1623084740000|2021-06-07 16:52:20|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|1
1623084750000|2021-06-07 16:52:30|7162.9|7160.1|7163.9|7161.1|7164.7|7161.9|7162.9|7160.1|473
1623084760000|2021-06-07 16:52:40|7163.7|7160.9|7163.6|7160.8|7163.7|7160.9|7163.6|7160.8|32
1623084770000|2021-06-07 16:52:50|7162.7|7159.9|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|6
1623084780000|2021-06-07 16:53:00|7161.9|7159.1|7162.2|7159.4|7163.2|7160.4|7161.7|7158.9|36
1623084790000|2021-06-07 16:53:10|7161.9|7159.1|7161.7|7158.9|7161.9|7159.1|7161.7|7158.9|0
1623084800000|2021-06-07 16:53:20|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|3
1623084810000|2021-06-07 16:53:30|7162.1|7159.3|7162.7|7159.9|7162.7|7159.9|7162.1|7159.3|3
1623084820000|2021-06-07 16:53:40|||||||||5
1623084830000|2021-06-07 16:53:50|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|16
1623084840000|2021-06-07 16:54:00|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|165
1623084850000|2021-06-07 16:54:10|7160.7|7157.9|7161.1|7158.3|7161.7|7158.9|7160.7|7157.9|6
1623084860000|2021-06-07 16:54:20|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|8
1623084870000|2021-06-07 16:54:30|7162.1|7159.3|7161.7|7158.9|7162.4|7159.6|7161.7|7158.9|23
1623084880000|2021-06-07 16:54:40|7161.9|7159.1|7160.9|7158.1|7161.9|7159.1|7160.7|7157.9|23
1623084890000|2021-06-07 16:54:50|7161.1|7158.3|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|15
1623084900000|2021-06-07 16:55:00|7160.7|7157.9|7160.9|7158.1|7161.2|7158.4|7159.9|7157.1|51
1623084910000|2021-06-07 16:55:10|7161.2|7158.4|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|6
1623084920000|2021-06-07 16:55:20|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|4
1623084930000|2021-06-07 16:55:30|7161.6|7158.8|7161.6|7158.8|7161.7|7158.9|7161.2|7158.4|1
1623084940000|2021-06-07 16:55:40|7161.7|7158.9|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|0
1623084950000|2021-06-07 16:55:50|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|6
1623084960000|2021-06-07 16:56:00|7161.2|7158.4|7161.6|7158.8|7161.6|7158.8|7161.2|7158.4|4
1623084970000|2021-06-07 16:56:10|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7160.9|7158.1|15
1623084980000|2021-06-07 16:56:20|7161.6|7158.8|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|0
1623084990000|2021-06-07 16:56:30|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1623085000000|2021-06-07 16:56:40|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.7|7158.9|23
1623085010000|2021-06-07 16:56:50|7161.7|7158.9|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|15
1623085020000|2021-06-07 16:57:00|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7159.9|7157.1|19
1623085030000|2021-06-07 16:57:10|7159.9|7157.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|6
1623085040000|2021-06-07 16:57:20|7160.7|7157.9|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|10
1623085050000|2021-06-07 16:57:30|7160.1|7157.3|7160.7|7157.9|7160.7|7157.9|7160.1|7157.3|15
1623085060000|2021-06-07 16:57:40|7161.1|7158.3|7161.6|7158.8|7161.7|7158.9|7161.1|7158.3|108
1623085070000|2021-06-07 16:57:50|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|11
1623085080000|2021-06-07 16:58:00|7160.9|7158.1|7161.1|7158.3|7161.6|7158.8|7160.7|7157.9|15
1623085090000|2021-06-07 16:58:10|7161.4|7158.6|7160.7|7157.9|7161.6|7158.8|7160.7|7157.9|4
1623085100000|2021-06-07 16:58:20|7160.4|7157.6|7159.7|7156.9|7160.4|7157.6|7159.7|7156.9|12
1623085110000|2021-06-07 16:58:30|7160.1|7157.3|7159.7|7156.9|7160.1|7157.3|7159.7|7156.9|1
1623085130000|2021-06-07 16:58:50|7158.7|7155.9|7158.1|7155.3|7158.7|7155.9|7158.1|7155.3|14
1623085140000|2021-06-07 16:59:00|7158.6|7155.8|7158.1|7155.3|7158.7|7155.9|7158.1|7155.3|3
1623085150000|2021-06-07 16:59:10|7157.7|7154.9|7157.2|7154.4|7157.7|7154.9|7156.7|7153.9|18
1623085160000|2021-06-07 16:59:20|7157.4|7154.6|7156.6|7153.8|7157.4|7154.6|7156.6|7153.8|10
1623085170000|2021-06-07 16:59:30|7156.7|7153.9|7156.7|7153.9|7157.2|7154.4|7156.6|7153.8|68
1623085180000|2021-06-07 16:59:40|7157.1|7154.3|7156.6|7153.8|7157.2|7154.4|7156.2|7153.4|0
1623085190000|2021-06-07 16:59:50|7156.7|7153.9|7154.7|7151.9|7157.1|7154.3|7154.7|7151.9|307
1623085200000|2021-06-07 17:00:00|7155.4|7152.6|7158.7|7155.9|7159.1|7156.3|7155.4|7152.6|44
1623085210000|2021-06-07 17:00:10|||||||||66
1623085220000|2021-06-07 17:00:20|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|80
1623085230000|2021-06-07 17:00:30|7159.4|7156.6|7156.6|7153.8|7159.4|7156.6|7156.2|7153.4|30
1623085240000|2021-06-07 17:00:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1623085250000|2021-06-07 17:00:50|7157.2|7154.4|7158.6|7155.8|7158.6|7155.8|7156.7|7153.9|13
1623085260000|2021-06-07 17:01:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|44
1623085270000|2021-06-07 17:01:10|7158.6|7155.8|7157.7|7154.9|7158.6|7155.8|7157.7|7154.9|50
1623085280000|2021-06-07 17:01:20|7157.6|7154.8|7157.4|7154.6|7157.7|7154.9|7157.2|7154.4|86
1623085290000|2021-06-07 17:01:30|7157.2|7154.4|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|5
1623085300000|2021-06-07 17:01:40|7156.2|7153.4|7155.6|7152.8|7156.2|7153.4|7155.2|7152.4|309
1623085310000|2021-06-07 17:01:50|7155.7|7152.9|7154.7|7151.9|7156.6|7153.8|7154.7|7151.9|157
1623085320000|2021-06-07 17:02:00|7155.4|7152.6|7157.2|7154.4|7157.7|7154.9|7155.4|7152.6|82
1623085330000|2021-06-07 17:02:10|7156.7|7153.9|7158.6|7155.8|7158.7|7155.9|7156.7|7153.9|133
1623085350000|2021-06-07 17:02:30|7158.2|7155.4|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|18
1623085360000|2021-06-07 17:02:40|||||||||5
1623085380000|2021-06-07 17:03:00|7157.6|7154.8|7157.7|7154.9|7157.7|7154.9|7156.9|7154.1|24
1623085390000|2021-06-07 17:03:10|7157.2|7154.4|7154.7|7151.9|7157.2|7154.4|7154.7|7151.9|170
1623085400000|2021-06-07 17:03:20|7155.2|7152.4|7155.7|7152.9|7155.7|7152.9|7155.2|7152.4|4
1623085410000|2021-06-07 17:03:30|7155.5|7152.7|7154.7|7151.9|7155.5|7152.7|7154.7|7151.9|5
1623085420000|2021-06-07 17:03:40|7153.9|7151.1|7154.7|7151.9|7154.7|7151.9|7153.9|7151.1|18
1623085430000|2021-06-07 17:03:50|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7153.7|7150.9|215
1623085440000|2021-06-07 17:04:00|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7154|7151.2|13
1623085450000|2021-06-07 17:04:10|7153.7|7150.9|7154.5|7151.7|7154.5|7151.7|7153.7|7150.9|3
1623085460000|2021-06-07 17:04:20|7154|7151.2|7153.5|7150.7|7154|7151.2|7152.7|7149.9|190
1623085470000|2021-06-07 17:04:30|7153.7|7150.9|7154.5|7151.7|7154.5|7151.7|7153.7|7150.9|2
1623085480000|2021-06-07 17:04:40|7154.2|7151.4|7152.5|7149.7|7154.5|7151.7|7151.7|7148.9|9
1623085500000|2021-06-07 17:05:00|7153|7150.2|7151.7|7148.9|7153.5|7150.7|7151.7|7148.9|74
1623085510000|2021-06-07 17:05:10|7151.4|7148.6|7149.7|7146.9|7151.7|7148.9|7149.7|7146.9|122
1623085520000|2021-06-07 17:05:20|7150.2|7147.4|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|50
1623085530000|2021-06-07 17:05:30|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7148.7|7145.9|51
1623085540000|2021-06-07 17:05:40|7148.5|7145.7|7146.1|7143.3|7148.5|7145.7|7146.1|7143.3|357
1623085550000|2021-06-07 17:05:50|7145.9|7143.1|7146.9|7144.1|7147.2|7144.4|7145.9|7143.1|18
1623085560000|2021-06-07 17:06:00|7146.7|7143.9|7145.9|7143.1|7147.2|7144.4|7145.7|7142.9|35
1623085570000|2021-06-07 17:06:10|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|238
1623085580000|2021-06-07 17:06:20|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|5
1623085590000|2021-06-07 17:06:30|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|4
1623085600000|2021-06-07 17:06:40|7146.5|7143.7|7145.7|7142.9|7146.5|7143.7|7145.7|7142.9|5
1623085610000|2021-06-07 17:06:50|7144.9|7142.1|7146.7|7143.9|7146.7|7143.9|7144.7|7141.9|99
1623085620000|2021-06-07 17:07:00|7146.9|7144.1|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|10
1623085630000|2021-06-07 17:07:10|7146.2|7143.4|7146.1|7143.3|7146.7|7143.9|7145.9|7143.1|10
1623085640000|2021-06-07 17:07:20|7145.9|7143.1|7146.1|7143.3|7146.7|7143.9|7145.9|7143.1|7
1623085650000|2021-06-07 17:07:30|7146.4|7143.6|7146.9|7144.1|7147.4|7144.6|7146.1|7143.3|12
1623085660000|2021-06-07 17:07:40|7146.4|7143.6|7146.1|7143.3|7146.4|7143.6|7146.1|7143.3|8
1623085670000|2021-06-07 17:07:50|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|3
1623085680000|2021-06-07 17:08:00|7145.9|7143.1|7145.9|7143.1|7146.1|7143.3|7145.4|7142.6|23
1623085690000|2021-06-07 17:08:10|7146.2|7143.4|7145.9|7143.1|7146.7|7143.9|7145.9|7143.1|21
1623085700000|2021-06-07 17:08:20|7145.7|7142.9|7144.9|7142.1|7145.9|7143.1|7144.9|7142.1|15
1623085710000|2021-06-07 17:08:30|7145.5|7142.7|7148.7|7145.9|7148.7|7145.9|7145.5|7142.7|153
1623085720000|2021-06-07 17:08:40|7147.9|7145.1|7148.7|7145.9|7148.7|7145.9|7147.9|7145.1|7
1623085730000|2021-06-07 17:08:50|7148.4|7145.6|7148.7|7145.9|7149.2|7146.4|7148.4|7145.6|15
1623085740000|2021-06-07 17:09:00|7148.9|7146.1|7149.7|7146.9|7149.7|7146.9|7148.9|7146.1|4
1623085750000|2021-06-07 17:09:10|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|4
1623085760000|2021-06-07 17:09:20|7149.7|7146.9|7148.9|7146.1|7149.7|7146.9|7148.9|7146.1|6
1623085770000|2021-06-07 17:09:30|7149.2|7146.4|7150.7|7147.9|7150.7|7147.9|7148.9|7146.1|9
1623085780000|2021-06-07 17:09:40|7151.2|7148.4|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|8
1623085790000|2021-06-07 17:09:50|7150.7|7147.9|7149.9|7147.1|7150.7|7147.9|7149.9|7147.1|27
1623085800000|2021-06-07 17:10:00|7150.5|7147.7|7151.7|7148.9|7151.7|7148.9|7150.5|7147.7|148
1623085820000|2021-06-07 17:10:20|7152.2|7149.4|7151.9|7149.1|7152.7|7149.9|7151.9|7149.1|17
1623085830000|2021-06-07 17:10:30|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1623085840000|2021-06-07 17:10:40|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|30
1623085850000|2021-06-07 17:10:50|7152.1|7149.3|7154.1|7151.3|7154.7|7151.9|7151.9|7149.1|56
1623085860000|2021-06-07 17:11:00|7154.4|7151.6|7153.7|7150.9|7154.4|7151.6|7152.6|7149.8|18
1623085870000|2021-06-07 17:11:10|7153.9|7151.1|7153.4|7150.6|7153.9|7151.1|7153.4|7150.6|7
1623085880000|2021-06-07 17:11:20|7153.7|7150.9|7153.9|7151.1|7153.9|7151.1|7153.7|7150.9|0
1623085890000|2021-06-07 17:11:30|7153.1|7150.3|7151.9|7149.1|7153.1|7150.3|7151.9|7149.1|28
1623085900000|2021-06-07 17:11:40|7152.1|7149.3|7151.7|7148.9|7152.4|7149.6|7151.7|7148.9|1
1623085920000|2021-06-07 17:12:00|7151.9|7149.1|7150.2|7147.4|7151.9|7149.1|7149.9|7147.1|16
1623085930000|2021-06-07 17:12:10|7150.4|7147.6|7151.4|7148.6|7151.4|7148.6|7150.4|7147.6|0
1623085940000|2021-06-07 17:12:20|7150.9|7148.1|7150.6|7147.8|7150.9|7148.1|7150.4|7147.6|0
1623085950000|2021-06-07 17:12:30|7150.4|7147.6|7150.9|7148.1|7151.2|7148.4|7150.4|7147.6|2
1623085960000|2021-06-07 17:12:40|7150.6|7147.8|7149.9|7147.1|7150.6|7147.8|7149.9|7147.1|5
1623085970000|2021-06-07 17:12:50|7150.2|7147.4|7150.4|7147.6|7150.9|7148.1|7150.2|7147.4|18
1623085980000|2021-06-07 17:13:00|7150.7|7147.9|7151.4|7148.6|7151.4|7148.6|7150.7|7147.9|4
1623085990000|2021-06-07 17:13:10|7150.9|7148.1|7150.9|7148.1|7151.2|7148.4|7150.9|7148.1|0
1623086000000|2021-06-07 17:13:20|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|5
1623086010000|2021-06-07 17:13:30|7150.4|7147.6|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|29
1623086020000|2021-06-07 17:13:40|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|3
1623086040000|2021-06-07 17:14:00|7150.2|7147.4|7150.9|7148.1|7151.2|7148.4|7150.2|7147.4|4
1623086050000|2021-06-07 17:14:10|7150.7|7147.9|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|4
1623086060000|2021-06-07 17:14:20|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|10
1623086070000|2021-06-07 17:14:30|7149.7|7146.9|7149.9|7147.1|7149.9|7147.1|7149.7|7146.9|1
1623086080000|2021-06-07 17:14:40|7148.6|7145.8|7150.7|7147.9|7150.7|7147.9|7148.5|7145.7|56
1623086090000|2021-06-07 17:14:50|7150.4|7147.6|7150.1|7147.3|7150.4|7147.6|7150.1|7147.3|7
1623086100000|2021-06-07 17:15:00|7149.9|7147.1|7150.5|7147.7|7150.9|7148.1|7149.9|7147.1|6
1623086110000|2021-06-07 17:15:10|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|1
1623086120000|2021-06-07 17:15:20|7150.3|7147.5|7149.9|7147.1|7150.3|7147.5|7149.9|7147.1|15
1623086130000|2021-06-07 17:15:30|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|6
1623086140000|2021-06-07 17:15:40|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|5
1623086150000|2021-06-07 17:15:50|7149.2|7146.4|7150.1|7147.3|7150.4|7147.6|7149.2|7146.4|26
1623086160000|2021-06-07 17:16:00|7149.9|7147.1|7150.7|7147.9|7150.9|7148.1|7149.9|7147.1|6
1623086170000|2021-06-07 17:16:10|7150.9|7148.1|7148.7|7145.9|7151.9|7149.1|7147.4|7144.6|67
1623086180000|2021-06-07 17:16:20|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7148.1|7145.3|5
1623086190000|2021-06-07 17:16:30|7149.6|7146.8|7149.9|7147.1|7149.9|7147.1|7149.6|7146.8|0
1623086210000|2021-06-07 17:16:50|7150.4|7147.6|7151.1|7148.3|7151.9|7149.1|7150.4|7147.6|65
1623086220000|2021-06-07 17:17:00|7150.9|7148.1|7151.4|7148.6|7151.7|7148.9|7150.9|7148.1|19
1623086230000|2021-06-07 17:17:10|7151.2|7148.4|7151.4|7148.6|7151.4|7148.6|7151.2|7148.4|29
1623086240000|2021-06-07 17:17:20|7150.9|7148.1|7150.4|7147.6|7151.2|7148.4|7150.4|7147.6|30
1623086250000|2021-06-07 17:17:30|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|1
1623086260000|2021-06-07 17:17:40|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|1
1623086270000|2021-06-07 17:17:50|7149.9|7147.1|7149.9|7147.1|7150.4|7147.6|7149.9|7147.1|5
1623086280000|2021-06-07 17:18:00|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|4
1623086290000|2021-06-07 17:18:10|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.6|7146.8|1
1623086300000|2021-06-07 17:18:20|7149.4|7146.6|7150.7|7147.9|7150.7|7147.9|7149.4|7146.6|11
1623086310000|2021-06-07 17:18:30|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|6
1623086320000|2021-06-07 17:18:40|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|3
1623086330000|2021-06-07 17:18:50|7151.7|7148.9|7150.9|7148.1|7151.7|7148.9|7150.9|7148.1|11
1623086340000|2021-06-07 17:19:00|7148.9|7146.1|7146.9|7144.1|7148.9|7146.1|7146.9|7144.1|16
1623086350000|2021-06-07 17:19:10|7145.9|7143.1|7147.7|7144.9|7147.7|7144.9|7145.9|7143.1|102
1623086370000|2021-06-07 17:19:30|7147.9|7145.1|7147.2|7144.4|7147.9|7145.1|7146.7|7143.9|14
1623086380000|2021-06-07 17:19:40|7147.5|7144.7|7147.7|7144.9|7147.7|7144.9|7147.5|7144.7|0
1623086390000|2021-06-07 17:19:50|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|15
1623086400000|2021-06-07 17:20:00|7148.1|7145.3|7148.9|7146.1|7148.9|7146.1|7148.1|7145.3|47
1623086410000|2021-06-07 17:20:10|7148.7|7145.9|7148.2|7145.4|7148.7|7145.9|7147.9|7145.1|1
1623086420000|2021-06-07 17:20:20|7148.4|7145.6|7148.7|7145.9|7148.7|7145.9|7147.9|7145.1|10
1623086430000|2021-06-07 17:20:30|7148.9|7146.1|7149.4|7146.6|7149.4|7146.6|7148.9|7146.1|11
1623086440000|2021-06-07 17:20:40|7148.1|7145.3|7147.9|7145.1|7148.1|7145.3|7147.9|7145.1|71
1623086450000|2021-06-07 17:20:50|7147.7|7144.9|7147.9|7145.1|7147.9|7145.1|7147.7|7144.9|5
1623086460000|2021-06-07 17:21:00|7149.4|7146.6|7149.1|7146.3|7149.7|7146.9|7149.1|7146.3|58
1623086470000|2021-06-07 17:21:10|7148.9|7146.1|7148.7|7145.9|7148.9|7146.1|7148.7|7145.9|26
1623086480000|2021-06-07 17:21:20|7149.1|7146.3|7148.7|7145.9|7149.1|7146.3|7148.7|7145.9|102
1623086490000|2021-06-07 17:21:30|7148.9|7146.1|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|56
1623086500000|2021-06-07 17:21:40|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|11
1623086510000|2021-06-07 17:21:50|7148.1|7145.3|7147.9|7145.1|7148.9|7146.1|7147.7|7144.9|160
1623086520000|2021-06-07 17:22:00|7148.2|7145.4|7146.9|7144.1|7148.2|7145.4|7146.9|7144.1|7
1623086530000|2021-06-07 17:22:10|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|76
1623086540000|2021-06-07 17:22:20|7147.9|7145.1|7147.7|7144.9|7148.5|7145.7|7147.7|7144.9|13
1623086550000|2021-06-07 17:22:30|7147.9|7145.1|7148.2|7145.4|7148.7|7145.9|7147.7|7144.9|8
1623086560000|2021-06-07 17:22:40|7147.9|7145.1|7146.9|7144.1|7147.9|7145.1|7146.7|7143.9|10
1623086570000|2021-06-07 17:22:50|7147.2|7144.4|7147.2|7144.4|7147.4|7144.6|7147.2|7144.4|4
1623086580000|2021-06-07 17:23:00|7147.4|7144.6|7147.7|7144.9|7147.7|7144.9|7146.9|7144.1|7
1623086590000|2021-06-07 17:23:10|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|2
1623086600000|2021-06-07 17:23:20|7147.9|7145.1|7148.4|7145.6|7148.7|7145.9|7147.9|7145.1|10
1623086610000|2021-06-07 17:23:30|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7148.7|7145.9|13
1623086620000|2021-06-07 17:23:40|7148.9|7146.1|7149.5|7146.7|7149.5|7146.7|7148.9|7146.1|8
1623086630000|2021-06-07 17:23:50|7149.4|7146.6|7149.9|7147.1|7150.4|7147.6|7149.4|7146.6|6
1623086640000|2021-06-07 17:24:00|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|2
1623086650000|2021-06-07 17:24:10|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|2
1623086660000|2021-06-07 17:24:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|22
1623086670000|2021-06-07 17:24:30|7149.1|7146.3|7150.2|7147.4|7150.5|7147.7|7149.1|7146.3|14
1623086680000|2021-06-07 17:24:40|7150.4|7147.6|7150.7|7147.9|7150.7|7147.9|7150.4|7147.6|5
1623086690000|2021-06-07 17:24:50|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7149.1|7146.3|10
1623086700000|2021-06-07 17:25:00|7149.1|7146.3|7149.7|7146.9|7149.7|7146.9|7148.9|7146.1|5
1623086710000|2021-06-07 17:25:10|7149.4|7146.6|7149.2|7146.4|7149.4|7146.6|7148.9|7146.1|1
1623086720000|2021-06-07 17:25:20|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7148.9|7146.1|10
1623086730000|2021-06-07 17:25:30|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623086740000|2021-06-07 17:25:40|7149.7|7146.9|7150.4|7147.6|7150.7|7147.9|7149.7|7146.9|6
1623086750000|2021-06-07 17:25:50|7150.1|7147.3|7150.4|7147.6|7150.7|7147.9|7149.9|7147.1|8
1623086760000|2021-06-07 17:26:00|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|2
1623086770000|2021-06-07 17:26:10|7149.2|7146.4|7149.6|7146.8|7149.7|7146.9|7149.2|7146.4|0
1623086780000|2021-06-07 17:26:20|7149.4|7146.6|7151.2|7148.4|7151.7|7148.9|7149.4|7146.6|16
1623086790000|2021-06-07 17:26:30|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|0
1623086800000|2021-06-07 17:26:40|7151.7|7148.9|7149.4|7146.6|7151.7|7148.9|7149.1|7146.3|35
1623086810000|2021-06-07 17:26:50|7149.1|7146.3|7149.4|7146.6|7149.4|7146.6|7149.1|7146.3|0
1623086820000|2021-06-07 17:27:00|7149.6|7146.8|7149.7|7146.9|7149.9|7147.1|7149.6|7146.8|2
1623086830000|2021-06-07 17:27:10|7149.9|7147.1|7150.7|7147.9|7150.9|7148.1|7149.4|7146.6|14
1623086840000|2021-06-07 17:27:20|7150.9|7148.1|7150.9|7148.1|7151.2|7148.4|7150.9|7148.1|2
1623086850000|2021-06-07 17:27:30|||||||||20
1623086860000|2021-06-07 17:27:40|7150.7|7147.9|7149.9|7147.1|7150.7|7147.9|7149.9|7147.1|10
1623086870000|2021-06-07 17:27:50|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|6
1623086880000|2021-06-07 17:28:00|7149.6|7146.8|7149.4|7146.6|7149.6|7146.8|7149.1|7146.3|54
1623086890000|2021-06-07 17:28:10|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|7
1623086900000|2021-06-07 17:28:20|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|2
1623086910000|2021-06-07 17:28:30|7149.4|7146.6|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|9
1623086920000|2021-06-07 17:28:40|7149.7|7146.9|7149.7|7146.9|7149.9|7147.1|7149.6|7146.8|6
1623086930000|2021-06-07 17:28:50|7149.4|7146.6|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|3
1623086940000|2021-06-07 17:29:00|7149.4|7146.6|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|17
1623086950000|2021-06-07 17:29:10|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.1|7146.3|1
1623086960000|2021-06-07 17:29:20|7149.7|7146.9|7149.4|7146.6|7149.9|7147.1|7149.1|7146.3|2
1623086970000|2021-06-07 17:29:30|7149.7|7146.9|7149.9|7147.1|7149.9|7147.1|7149.1|7146.3|16
1623086980000|2021-06-07 17:29:40|7149.6|7146.8|7148.2|7145.4|7149.6|7146.8|7148.2|7145.4|19
1623086990000|2021-06-07 17:29:50|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|1
1623087000000|2021-06-07 17:30:00|7148.7|7145.9|7149.9|7147.1|7150.4|7147.6|7146.9|7144.1|87
1623087010000|2021-06-07 17:30:10|7149.2|7146.4|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|51
1623087020000|2021-06-07 17:30:20|7148.9|7146.1|7148.6|7145.8|7148.9|7146.1|7148.4|7145.6|57
1623087030000|2021-06-07 17:30:30|7148.9|7146.1|7148.1|7145.3|7148.9|7146.1|7148.1|7145.3|8
1623087040000|2021-06-07 17:30:40|7148.7|7145.9|7149.9|7147.1|7149.9|7147.1|7148.7|7145.9|16
1623087060000|2021-06-07 17:31:00|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|1
1623087070000|2021-06-07 17:31:10|7149.9|7147.1|7147.9|7145.1|7149.9|7147.1|7147.9|7145.1|15
1623087080000|2021-06-07 17:31:20|7147.6|7144.8|7148.7|7145.9|7148.7|7145.9|7147.4|7144.6|51
1623087090000|2021-06-07 17:31:30|7148.1|7145.3|7147.7|7144.9|7148.1|7145.3|7147.7|7144.9|7
1623087100000|2021-06-07 17:31:40|7148.1|7145.3|7147.7|7144.9|7148.1|7145.3|7147.4|7144.6|11
1623087110000|2021-06-07 17:31:50|7147.6|7144.8|7145.9|7143.1|7147.6|7144.8|7145.9|7143.1|24
1623087120000|2021-06-07 17:32:00|7145.7|7142.9|7147.4|7144.6|7147.7|7144.9|7145.7|7142.9|30
1623087130000|2021-06-07 17:32:10|7147.9|7145.1|7147.7|7144.9|7147.9|7145.1|7147.7|7144.9|0
1623087140000|2021-06-07 17:32:20|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.9|7144.1|78
1623087150000|2021-06-07 17:32:30|7146.6|7143.8|7146.6|7143.8|7146.9|7144.1|7146.4|7143.6|16
1623087160000|2021-06-07 17:32:40|7146.9|7144.1|7146.6|7143.8|7146.9|7144.1|7146.4|7143.6|11
1623087170000|2021-06-07 17:32:50|7146.9|7144.1|7146.9|7144.1|7147.1|7144.3|7146.6|7143.8|10
1623087190000|2021-06-07 17:33:10|||||||||2
1623087200000|2021-06-07 17:33:20|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.9|7144.1|9
1623087210000|2021-06-07 17:33:30|7147.1|7144.3|7147.4|7144.6|7147.9|7145.1|7147.1|7144.3|14
1623087220000|2021-06-07 17:33:40|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|6
1623087230000|2021-06-07 17:33:50|7147.7|7144.9|7147.9|7145.1|7147.9|7145.1|7147.7|7144.9|15
1623087240000|2021-06-07 17:34:00|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|0
1623087250000|2021-06-07 17:34:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623087260000|2021-06-07 17:34:20|7146.7|7143.9|7146.4|7143.6|7146.7|7143.9|7146.4|7143.6|140
1623087270000|2021-06-07 17:34:30|7146.7|7143.9|7148.1|7145.3|7148.7|7145.9|7146.7|7143.9|45
1623087280000|2021-06-07 17:34:40|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7147.9|7145.1|5
1623087290000|2021-06-07 17:34:50|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|4
1623087300000|2021-06-07 17:35:00|7148.4|7145.6|7147.7|7144.9|7148.4|7145.6|7147.7|7144.9|6
1623087310000|2021-06-07 17:35:10|7147.9|7145.1|7145.9|7143.1|7147.9|7145.1|7145.4|7142.6|38
1623087320000|2021-06-07 17:35:20|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|10
1623087330000|2021-06-07 17:35:30|7146.1|7143.3|7145.9|7143.1|7146.1|7143.3|7145.6|7142.8|20
1623087350000|2021-06-07 17:35:50|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|20
1623087360000|2021-06-07 17:36:00|7146.6|7143.8|7146.1|7143.3|7146.6|7143.8|7146.1|7143.3|16
1623087370000|2021-06-07 17:36:10|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|1
1623087380000|2021-06-07 17:36:20|7145.4|7142.6|7145.7|7142.9|7145.7|7142.9|7145.1|7142.3|27
1623087390000|2021-06-07 17:36:30|7145.4|7142.6|7147.4|7144.6|7147.9|7145.1|7145.4|7142.6|14
1623087400000|2021-06-07 17:36:40|7147.9|7145.1|7149.2|7146.4|7149.7|7146.9|7147.4|7144.6|66
1623087410000|2021-06-07 17:36:50|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7149.4|7146.6|2
1623087420000|2021-06-07 17:37:00|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7148.4|7145.6|22
1623087430000|2021-06-07 17:37:10|7149.4|7146.6|7149.4|7146.6|7149.7|7146.9|7149.4|7146.6|14
1623087440000|2021-06-07 17:37:20|7148.9|7146.1|7148.7|7145.9|7148.9|7146.1|7148.7|7145.9|3
1623087450000|2021-06-07 17:37:30|||||||||10
1623087460000|2021-06-07 17:37:40|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7
1623087470000|2021-06-07 17:37:50|7148.7|7145.9|7148.4|7145.6|7148.7|7145.9|7148.4|7145.6|0
1623087480000|2021-06-07 17:38:00|7148.7|7145.9|7149.6|7146.8|7149.9|7147.1|7148.7|7145.9|9
1623087490000|2021-06-07 17:38:10|7149.7|7146.9|7149.9|7147.1|7149.9|7147.1|7149.6|7146.8|0
1623087500000|2021-06-07 17:38:20|7149.4|7146.6|7149.2|7146.4|7149.4|7146.6|7149.2|7146.4|6
1623087510000|2021-06-07 17:38:30|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|0
1623087520000|2021-06-07 17:38:40|7149.4|7146.6|7148.4|7145.6|7149.9|7147.1|7148.4|7145.6|2
1623087530000|2021-06-07 17:38:50|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|11
1623087540000|2021-06-07 17:39:00|7148.1|7145.3|7147.9|7145.1|7148.1|7145.3|7147.4|7144.6|28
1623087550000|2021-06-07 17:39:10|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|1
1623087560000|2021-06-07 17:39:20|7147.7|7144.9|7149.4|7146.6|7149.4|7146.6|7147.7|7144.9|19
1623087570000|2021-06-07 17:39:30|7148.9|7146.1|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|1
1623087580000|2021-06-07 17:39:40|7149.7|7146.9|7148.9|7146.1|7149.7|7146.9|7148.9|7146.1|5
1623087590000|2021-06-07 17:39:50|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|5
1623087600000|2021-06-07 17:40:00|7148.9|7146.1|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|7
1623087610000|2021-06-07 17:40:10|7148.7|7145.9|7147.9|7145.1|7148.7|7145.9|7147.9|7145.1|20
1623087620000|2021-06-07 17:40:20|7148.1|7145.3|7148.7|7145.9|7148.7|7145.9|7148.1|7145.3|8
1623087630000|2021-06-07 17:40:30|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.7|7145.9|5
1623087650000|2021-06-07 17:40:50|7149.7|7146.9|7149.9|7147.1|7149.9|7147.1|7149.7|7146.9|20
1623087660000|2021-06-07 17:41:00|7149.3|7146.5|7148.7|7145.9|7149.3|7146.5|7148.7|7145.9|10
1623087670000|2021-06-07 17:41:10|7148.9|7146.1|7150.7|7147.9|7150.7|7147.9|7148.9|7146.1|7
1623087680000|2021-06-07 17:41:20|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|6
1623087690000|2021-06-07 17:41:30|7149.7|7146.9|7149.4|7146.6|7149.7|7146.9|7148.9|7146.1|6
1623087700000|2021-06-07 17:41:40|7149.2|7146.4|7149.4|7146.6|7149.7|7146.9|7149.2|7146.4|17
1623087720000|2021-06-07 17:42:00|7149.2|7146.4|7148.9|7146.1|7149.7|7146.9|7148.9|7146.1|6
1623087730000|2021-06-07 17:42:10|7148.7|7145.9|7149.1|7146.3|7149.1|7146.3|7148.7|7145.9|4
1623087740000|2021-06-07 17:42:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|18
1623087760000|2021-06-07 17:42:40|7149.2|7146.4|7151.7|7148.9|7153.7|7150.9|7149.2|7146.4|2048
1623087770000|2021-06-07 17:42:50|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|45
1623087780000|2021-06-07 17:43:00|7151.7|7148.9|7150.7|7147.9|7151.7|7148.9|7150.7|7147.9|235
1623087790000|2021-06-07 17:43:10|||||||||19
1623087800000|2021-06-07 17:43:20|7149.9|7147.1|7149.5|7146.7|7149.9|7147.1|7149.5|7146.7|12
1623087810000|2021-06-07 17:43:30|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|15
1623087820000|2021-06-07 17:43:40|||||||||1
1623087830000|2021-06-07 17:43:50|7149.3|7146.5|7148.7|7145.9|7149.3|7146.5|7148.7|7145.9|15
1623087840000|2021-06-07 17:44:00|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|5
1623087850000|2021-06-07 17:44:10|7149.5|7146.7|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|14
1623087860000|2021-06-07 17:44:20|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7149.5|7146.7|2
1623087870000|2021-06-07 17:44:30|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|12
1623087880000|2021-06-07 17:44:40|||||||||3
1623087890000|2021-06-07 17:44:50|7148.9|7146.1|7149.7|7146.9|7149.7|7146.9|7148.9|7146.1|23
1623087900000|2021-06-07 17:45:00|7149.9|7147.1|7149.7|7146.9|7150.2|7147.4|7148.9|7146.1|41
1623087910000|2021-06-07 17:45:10|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|10
1623087920000|2021-06-07 17:45:20|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.4|7146.6|4
1623087930000|2021-06-07 17:45:30|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|46
1623087940000|2021-06-07 17:45:40|||||||||6
1623087950000|2021-06-07 17:45:50|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|28
1623087960000|2021-06-07 17:46:00|7150.5|7147.7|7149.9|7147.1|7150.5|7147.7|7149.9|7147.1|17
1623087970000|2021-06-07 17:46:10|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|23
1623087980000|2021-06-07 17:46:20|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|21
1623087990000|2021-06-07 17:46:30|7148|7145.2|7146.7|7143.9|7148|7145.2|7146.7|7143.9|22
1623088000000|2021-06-07 17:46:40|||||||||5
1623088010000|2021-06-07 17:46:50|7147.2|7144.4|7149|7146.2|7149|7146.2|7146.7|7143.9|18
1623088020000|2021-06-07 17:47:00|7149.2|7146.4|7149|7146.2|7149.3|7146.5|7148.5|7145.7|17
1623088030000|2021-06-07 17:47:10|7148.7|7145.9|7149|7146.2|7149.5|7146.7|7148.5|7145.7|13
1623088040000|2021-06-07 17:47:20|7148.7|7145.9|7148.7|7145.9|7149|7146.2|7148.7|7145.9|1
1623088050000|2021-06-07 17:47:30|7148.5|7145.7|7147.7|7144.9|7148.5|7145.7|7147.7|7144.9|20
1623088060000|2021-06-07 17:47:40|7148.3|7145.5|7149.5|7146.7|7149.5|7146.7|7148.3|7145.5|43
1623088070000|2021-06-07 17:47:50|7149.7|7146.9|7150.5|7147.7|7150.5|7147.7|7149.7|7146.9|41
1623088080000|2021-06-07 17:48:00|7150|7147.2|7150.5|7147.7|7150.5|7147.7|7150|7147.2|6
1623088090000|2021-06-07 17:48:10|7149.9|7147.1|7150.5|7147.7|7150.5|7147.7|7149.7|7146.9|34
1623088100000|2021-06-07 17:48:20|7150.2|7147.4|7150.2|7147.4|7150.5|7147.7|7150.2|7147.4|1
1623088110000|2021-06-07 17:48:30|7149.7|7146.9|7150.2|7147.4|7150.5|7147.7|7149.7|7146.9|15
1623088130000|2021-06-07 17:48:50|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|18
1623088140000|2021-06-07 17:49:00|||||||||1
1623088150000|2021-06-07 17:49:10|||||||||22
1623088160000|2021-06-07 17:49:20|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|14
1623088170000|2021-06-07 17:49:30|7148.5|7145.7|7149.5|7146.7|7149.5|7146.7|7148.5|7145.7|8
1623088180000|2021-06-07 17:49:40|||||||||15
1623088190000|2021-06-07 17:49:50|7150.5|7147.7|7150.5|7147.7|7151|7148.2|7150.5|7147.7|14
1623088200000|2021-06-07 17:50:00|7150.7|7147.9|7150.5|7147.7|7151.3|7148.5|7150.5|7147.7|22
1623088210000|2021-06-07 17:50:10|7150.8|7148|7151.3|7148.5|7151.3|7148.5|7150.8|7148|2
1623088220000|2021-06-07 17:50:20|7151.5|7148.7|7152.7|7149.9|7153.5|7150.7|7151.5|7148.7|47
1623088230000|2021-06-07 17:50:30|7153|7150.2|7152.5|7149.7|7153|7150.2|7152.5|7149.7|2
1623088240000|2021-06-07 17:50:40|7152.7|7149.9|7149.5|7146.7|7152.8|7150|7149.5|7146.7|231
1623088250000|2021-06-07 17:50:50|7150|7147.2|7149.5|7146.7|7150.5|7147.7|7149.3|7146.5|34
1623088260000|2021-06-07 17:51:00|7149.7|7146.9|7149.5|7146.7|7149.7|7146.9|7149.5|7146.7|10
1623088270000|2021-06-07 17:51:10|7150.5|7147.7|7150.7|7147.9|7150.8|7148|7150.5|7147.7|7
1623088280000|2021-06-07 17:51:20|7150.5|7147.7|7150.7|7147.9|7150.7|7147.9|7150.5|7147.7|16
1623088290000|2021-06-07 17:51:30|7150.5|7147.7|7151|7148.2|7151|7148.2|7150.5|7147.7|3
1623088300000|2021-06-07 17:51:40|7150.7|7147.9|7150.5|7147.7|7150.7|7147.9|7150.5|7147.7|26
1623088320000|2021-06-07 17:52:00|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|27
1623088330000|2021-06-07 17:52:10|7149.5|7146.7|7149|7146.2|7149.5|7146.7|7149|7146.2|1
1623088340000|2021-06-07 17:52:20|7149.5|7146.7|7149.5|7146.7|7149.7|7146.9|7149.5|7146.7|18
1623088360000|2021-06-07 17:52:40|7149.2|7146.4|7149.5|7146.7|7149.5|7146.7|7149|7146.2|13
1623088380000|2021-06-07 17:53:00|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|58
1623088390000|2021-06-07 17:53:10|7148.2|7145.4|7148.5|7145.7|7148.5|7145.7|7148.2|7145.4|22
1623088400000|2021-06-07 17:53:20|7148.3|7145.5|7148.5|7145.7|7148.5|7145.7|7148.3|7145.5|100
1623088410000|2021-06-07 17:53:30|7147.7|7144.9|7148.5|7145.7|7149|7146.2|7147.7|7144.9|44
1623088420000|2021-06-07 17:53:40|||||||||13
1623088430000|2021-06-07 17:53:50|||||||||13
1623088440000|2021-06-07 17:54:00|||||||||23
1623088450000|2021-06-07 17:54:10|||||||||2
1623088470000|2021-06-07 17:54:30|7148.7|7145.9|7148.5|7145.7|7148.7|7145.9|7148.5|7145.7|12
1623088490000|2021-06-07 17:54:50|7147.7|7144.9|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|117
1623088500000|2021-06-07 17:55:00|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|6
1623088510000|2021-06-07 17:55:10|||||||||18
1623088520000|2021-06-07 17:55:20|||||||||8
1623088530000|2021-06-07 17:55:30|7148.7|7145.9|7148.5|7145.7|7148.7|7145.9|7148.3|7145.5|62
1623088540000|2021-06-07 17:55:40|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|1
1623088550000|2021-06-07 17:55:50|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|65
1623088560000|2021-06-07 17:56:00|7148.7|7145.9|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|14
1623088580000|2021-06-07 17:56:20|||||||||14
1623088590000|2021-06-07 17:56:30|7148.7|7145.9|7149.5|7146.7|7149.5|7146.7|7148.7|7145.9|24
1623088600000|2021-06-07 17:56:40|||||||||11
1623088610000|2021-06-07 17:56:50|7150.3|7147.5|7151.3|7148.5|7151.5|7148.7|7150.3|7147.5|16
1623088620000|2021-06-07 17:57:00|7151.5|7148.7|7152.7|7149.9|7153|7150.2|7151.5|7148.7|19
1623088630000|2021-06-07 17:57:10|7153|7150.2|7153.7|7150.9|7154|7151.2|7152.7|7149.9|17
1623088640000|2021-06-07 17:57:20|7154.5|7151.7|7154.7|7151.9|7154.7|7151.9|7154.5|7151.7|35
1623088650000|2021-06-07 17:57:30|7154.5|7151.7|7154.3|7151.5|7155|7152.2|7154.3|7151.5|180
1623088660000|2021-06-07 17:57:40|7154.5|7151.7|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|29
1623088670000|2021-06-07 17:57:50|7153.2|7150.4|7153.2|7150.4|7153.5|7150.7|7153|7150.2|32
1623088680000|2021-06-07 17:58:00|7153.3|7150.5|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|29
1623088690000|2021-06-07 17:58:10|7153|7150.2|7153|7150.2|7153.5|7150.7|7152.7|7149.9|7
1623088700000|2021-06-07 17:58:20|7153.3|7150.5|7154.5|7151.7|7154.5|7151.7|7153.3|7150.5|16
1623088710000|2021-06-07 17:58:30|7155.3|7152.5|7154.7|7151.9|7155.3|7152.5|7154.5|7151.7|12
1623088720000|2021-06-07 17:58:40|7154.5|7151.7|7154.5|7151.7|7154.7|7151.9|7154.5|7151.7|41
1623088730000|2021-06-07 17:58:50|7153.5|7150.7|7152.5|7149.7|7153.8|7151|7152.5|7149.7|35
1623088740000|2021-06-07 17:59:00|7152.3|7149.5|7151.5|7148.7|7152.5|7149.7|7151|7148.2|16
1623088750000|2021-06-07 17:59:10|7151.3|7148.5|7151|7148.2|7151.5|7148.7|7150.5|7147.7|15
1623088760000|2021-06-07 17:59:20|7151.3|7148.5|7150.5|7147.7|7151.3|7148.5|7150|7147.2|8
1623088770000|2021-06-07 17:59:30|7150.2|7147.4|7150|7147.2|7150.5|7147.7|7149.7|7146.9|14
1623088780000|2021-06-07 17:59:40|7150.3|7147.5|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|48
1623088790000|2021-06-07 17:59:50|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.2|7147.4|23
1623088800000|2021-06-07 18:00:00|7151.3|7148.5|7149.3|7146.5|7152|7149.2|7149|7146.2|37
1623088810000|2021-06-07 18:00:10|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|5
1623088820000|2021-06-07 18:00:20|7149.3|7146.5|7149.5|7146.7|7149.5|7146.7|7149.3|7146.5|30
1623088840000|2021-06-07 18:00:40|7149.7|7146.9|7150.5|7147.7|7150.5|7147.7|7149.7|7146.9|9
1623088850000|2021-06-07 18:00:50|7150.8|7148|7150.8|7148|7151|7148.2|7150.5|7147.7|13
1623088860000|2021-06-07 18:01:00|7150.5|7147.7|7150.5|7147.7|7150.8|7148|7150.5|7147.7|1
1623088870000|2021-06-07 18:01:10|7150.3|7147.5|7150.5|7147.7|7150.8|7148|7150.3|7147.5|30
1623088880000|2021-06-07 18:01:20|7150.3|7147.5|7150|7147.2|7150.5|7147.7|7150|7147.2|21
1623088900000|2021-06-07 18:01:40|7149.8|7147|7149|7146.2|7149.8|7147|7148.5|7145.7|32
1623088910000|2021-06-07 18:01:50|7149.3|7146.5|7149|7146.2|7149.3|7146.5|7149|7146.2|4
1623088920000|2021-06-07 18:02:00|7149.5|7146.7|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|5
1623088930000|2021-06-07 18:02:10|7151|7148.2|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|19
1623088940000|2021-06-07 18:02:20|7151.7|7148.9|7152|7149.2|7152.3|7149.5|7151.5|7148.7|32
1623088950000|2021-06-07 18:02:30|||||||||12
1623088960000|2021-06-07 18:02:40|7152.3|7149.5|7152.8|7150|7152.8|7150|7152.3|7149.5|21
1623088970000|2021-06-07 18:02:50|7153.3|7150.5|7153.8|7151|7154.3|7151.5|7153.3|7150.5|25
1623088980000|2021-06-07 18:03:00|7153.5|7150.7|7154.8|7152|7155.3|7152.5|7153.5|7150.7|20
1623088990000|2021-06-07 18:03:10|7155|7152.2|7155.3|7152.5|7155.3|7152.5|7154.5|7151.7|18
1623089010000|2021-06-07 18:03:30|||||||||14
1623089020000|2021-06-07 18:03:40|7154.5|7151.7|7155.3|7152.5|7155.3|7152.5|7154.5|7151.7|12
1623089030000|2021-06-07 18:03:50|7154.3|7151.5|7153.8|7151|7154.3|7151.5|7153.8|7151|9
1623089040000|2021-06-07 18:04:00|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|0
1623089050000|2021-06-07 18:04:10|7153.3|7150.5|7154|7151.2|7154.3|7151.5|7153.3|7150.5|16
1623089060000|2021-06-07 18:04:20|7154.3|7151.5|7154.8|7152|7154.8|7152|7154.3|7151.5|0
1623089070000|2021-06-07 18:04:30|7154.5|7151.7|7154.8|7152|7154.8|7152|7154.3|7151.5|19
1623089080000|2021-06-07 18:04:40|7155.3|7152.5|7155.5|7152.7|7155.8|7153|7155.3|7152.5|28
1623089090000|2021-06-07 18:04:50|7155.3|7152.5|7155.5|7152.7|7155.8|7153|7155.3|7152.5|20
1623089100000|2021-06-07 18:05:00|7155.3|7152.5|7153.5|7150.7|7155.3|7152.5|7153.3|7150.5|18
1623089110000|2021-06-07 18:05:10|7153.8|7151|7153.5|7150.7|7154.3|7151.5|7153.5|7150.7|18
1623089120000|2021-06-07 18:05:20|7153.8|7151|7154.3|7151.5|7154.5|7151.7|7153.3|7150.5|58
1623089130000|2021-06-07 18:05:30|7154.5|7151.7|7154.8|7152|7155.3|7152.5|7154.5|7151.7|30
1623089140000|2021-06-07 18:05:40|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|18
1623089150000|2021-06-07 18:05:50|7154.3|7151.5|7152.8|7150|7154.3|7151.5|7152.8|7150|41
1623089160000|2021-06-07 18:06:00|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.3|7149.5|67
1623089170000|2021-06-07 18:06:10|7152.8|7150|7152.5|7149.7|7153.3|7150.5|7152.5|7149.7|50
1623089180000|2021-06-07 18:06:20|7152.3|7149.5|7152.8|7150|7152.8|7150|7152.3|7149.5|58
1623089190000|2021-06-07 18:06:30|7153|7150.2|7152.5|7149.7|7153|7150.2|7152.5|7149.7|26
1623089200000|2021-06-07 18:06:40|7152.3|7149.5|7152|7149.2|7152.3|7149.5|7150.9|7148.1|81
1623089210000|2021-06-07 18:06:50|7152.3|7149.5|7151.8|7149|7152.3|7149.5|7151.5|7148.7|30
1623089220000|2021-06-07 18:07:00|7151.5|7148.7|7151.5|7148.7|7151.8|7149|7151.5|7148.7|31
1623089230000|2021-06-07 18:07:10|7151.8|7149|7151|7148.2|7152.5|7149.7|7150.5|7147.7|60
1623089240000|2021-06-07 18:07:20|7150.7|7147.9|7149.5|7146.7|7150.8|7148|7149.5|7146.7|15
1623089250000|2021-06-07 18:07:30|||||||||30
1623089260000|2021-06-07 18:07:40|||||||||87
1623089270000|2021-06-07 18:07:50|7150.5|7147.7|7149.5|7146.7|7150.7|7147.9|7149.5|7146.7|111
1623089280000|2021-06-07 18:08:00|7150|7147.2|7151.5|7148.7|7151.5|7148.7|7150|7147.2|38
1623089290000|2021-06-07 18:08:10|7151|7148.2|7151.3|7148.5|7151.3|7148.5|7150.3|7147.5|45
1623089300000|2021-06-07 18:08:20|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|33
1623089310000|2021-06-07 18:08:30|7150.5|7147.7|7151.3|7148.5|7151.3|7148.5|7150.5|7147.7|50
1623089320000|2021-06-07 18:08:40|7150.7|7147.9|7150.3|7147.5|7150.7|7147.9|7150.3|7147.5|21
1623089330000|2021-06-07 18:08:50|7150.5|7147.7|7151.3|7148.5|7151.3|7148.5|7150.5|7147.7|25
1623089340000|2021-06-07 18:09:00|7150.7|7147.9|7150.5|7147.7|7150.7|7147.9|7150.5|7147.7|64
1623089350000|2021-06-07 18:09:10|7150.3|7147.5|7149.5|7146.7|7150.3|7147.5|7149.5|7146.7|86
1623089360000|2021-06-07 18:09:20|7149.8|7147|7149.5|7146.7|7149.8|7147|7149.5|7146.7|14
1623089370000|2021-06-07 18:09:30|||||||||80
1623089380000|2021-06-07 18:09:40|||||||||4
1623089390000|2021-06-07 18:09:50|7149.8|7147|7150.3|7147.5|7151.3|7148.5|7149.8|7147|29
1623089400000|2021-06-07 18:10:00|7150.5|7147.7|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|46
1623089410000|2021-06-07 18:10:10|7149.3|7146.5|7149.5|7146.7|7149.5|7146.7|7149.3|7146.5|66
1623089420000|2021-06-07 18:10:20|7149.3|7146.5|7149.5|7146.7|7149.5|7146.7|7149.3|7146.5|71
1623089430000|2021-06-07 18:10:30|7150.1|7147.3|7151|7148.2|7151.2|7148.4|7149.5|7146.7|113
1623089440000|2021-06-07 18:10:40|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|77
1623089450000|2021-06-07 18:10:50|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|60
1623089460000|2021-06-07 18:11:00|7148.7|7145.9|7148.5|7145.7|7148.7|7145.9|7148.5|7145.7|35
1623089470000|2021-06-07 18:11:10|7148.7|7145.9|7149.3|7146.5|7149.3|7146.5|7148.7|7145.9|16
1623089480000|2021-06-07 18:11:20|7149.5|7146.7|7150|7147.2|7150|7147.2|7149.5|7146.7|21
1623089490000|2021-06-07 18:11:30|7149.7|7146.9|7149.7|7146.9|7150|7147.2|7149.7|7146.9|21
1623089500000|2021-06-07 18:11:40|7150|7147.2|7150|7147.2|7150|7147.2|7149.5|7146.7|25
1623089510000|2021-06-07 18:11:50|7149.7|7146.9|7150.5|7147.7|7151|7148.2|7149.7|7146.9|16
1623089520000|2021-06-07 18:12:00|7149.7|7146.9|7149.5|7146.7|7149.7|7146.9|7149.5|7146.7|36
1623089530000|2021-06-07 18:12:10|7149.2|7146.4|7148.5|7145.7|7149.2|7146.4|7148.5|7145.7|14
1623089540000|2021-06-07 18:12:20|7147.7|7144.9|7148|7145.2|7148.5|7145.7|7147.7|7144.9|209
1623089550000|2021-06-07 18:12:30|7148.3|7145.5|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|19
1623089560000|2021-06-07 18:12:40|7147|7144.2|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|33
1623089570000|2021-06-07 18:12:50|7146.5|7143.7|7146.5|7143.7|7147.5|7144.7|7146|7143.2|28
1623089580000|2021-06-07 18:13:00|7146.7|7143.9|7145.2|7142.4|7146.7|7143.9|7144.2|7141.4|68
1623089590000|2021-06-07 18:13:10|7145|7142.2|7145.3|7142.5|7145.7|7142.9|7144.7|7141.9|57
1623089600000|2021-06-07 18:13:20|7145.7|7142.9|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|28
1623089610000|2021-06-07 18:13:30|7145.9|7143.1|7143.7|7140.9|7145.9|7143.1|7143.7|7140.9|851
1623089620000|2021-06-07 18:13:40|7144.2|7141.4|7144.7|7141.9|7145.5|7142.7|7143.7|7140.9|74
1623089630000|2021-06-07 18:13:50|7145|7142.2|7144.2|7141.4|7145|7142.2|7143|7140.2|33
1623089640000|2021-06-07 18:14:00|7144.7|7141.9|7142.7|7139.9|7144.7|7141.9|7142|7139.2|31
1623089650000|2021-06-07 18:14:10|7143.2|7140.4|7143.4|7140.6|7143.7|7140.9|7143|7140.2|37
1623089660000|2021-06-07 18:14:20|7141.7|7138.9|7143.2|7140.4|7143.7|7140.9|7141.7|7138.9|50
1623089670000|2021-06-07 18:14:30|7143.5|7140.7|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|11
1623089680000|2021-06-07 18:14:40|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|60
1623089690000|2021-06-07 18:14:50|7143|7140.2|7141.7|7138.9|7143|7140.2|7140.9|7138.1|35
1623089700000|2021-06-07 18:15:00|7142.2|7139.4|7142.2|7139.4|7142.5|7139.7|7141.7|7138.9|16
1623089710000|2021-06-07 18:15:10|7142|7139.2|7144.2|7141.4|7144.2|7141.4|7141.7|7138.9|150
1623089720000|2021-06-07 18:15:20|7143.7|7140.9|7142.9|7140.1|7144|7141.2|7142.9|7140.1|23
1623089730000|2021-06-07 18:15:30|7142.7|7139.9|7140.9|7138.1|7142.7|7139.9|7140.9|7138.1|50
1623089740000|2021-06-07 18:15:40|7140.7|7137.9|7140.5|7137.7|7140.7|7137.9|7140.5|7137.7|36
1623089750000|2021-06-07 18:15:50|7140.7|7137.9|7138.7|7135.9|7140.7|7137.9|7138.7|7135.9|79
1623089760000|2021-06-07 18:16:00|7139.7|7136.9|7140.5|7137.7|7140.7|7137.9|7139.7|7136.9|5
1623089770000|2021-06-07 18:16:10|7141.7|7138.9|7141.5|7138.7|7141.7|7138.9|7141.2|7138.4|59
1623089780000|2021-06-07 18:16:20|7142.5|7139.7|7141.2|7138.4|7142.5|7139.7|7141.2|7138.4|11
1623089790000|2021-06-07 18:16:30|7141.5|7138.7|7141.7|7138.9|7141.7|7138.9|7141.5|7138.7|15
1623089800000|2021-06-07 18:16:40|7141.5|7138.7|7139.7|7136.9|7141.5|7138.7|7139.7|7136.9|17
1623089810000|2021-06-07 18:16:50|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7136.5|7133.7|83
1623089820000|2021-06-07 18:17:00|7138.2|7135.4|7139.2|7136.4|7141.5|7138.7|7136.8|7134|142
1623089830000|2021-06-07 18:17:10|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|89
1623089840000|2021-06-07 18:17:20|7139.3|7136.5|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|94
1623089850000|2021-06-07 18:17:30|7138.5|7135.7|7139.2|7136.4|7139.7|7136.9|7138.5|7135.7|11
1623089860000|2021-06-07 18:17:40|7138.8|7136|7139|7136.2|7139.5|7136.7|7138.7|7135.9|42
1623089870000|2021-06-07 18:17:50|7138.7|7135.9|7140.5|7137.7|7141|7138.2|7138.7|7135.9|19
1623089880000|2021-06-07 18:18:00|7139.7|7136.9|7140.5|7137.7|7140.5|7137.7|7139.2|7136.4|48
1623089890000|2021-06-07 18:18:10|7140.2|7137.4|7141.3|7138.5|7141.3|7138.5|7139.5|7136.7|27
1623089900000|2021-06-07 18:18:20|7141|7138.2|7140|7137.2|7141|7138.2|7140|7137.2|13
1623089910000|2021-06-07 18:18:30|7140.3|7137.5|7138.7|7135.9|7140.5|7137.7|7138.7|7135.9|93
1623089920000|2021-06-07 18:18:40|7139|7136.2|7139|7136.2|7139.7|7136.9|7138.7|7135.9|20
1623089930000|2021-06-07 18:18:50|7139.5|7136.7|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|13
1623089940000|2021-06-07 18:19:00|7139|7136.2|7137.5|7134.7|7139|7136.2|7137.2|7134.4|22
1623089950000|2021-06-07 18:19:10|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.7|7134.9|65
1623089960000|2021-06-07 18:19:20|7138.7|7135.9|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|21
1623089970000|2021-06-07 18:19:30|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|39
1623089980000|2021-06-07 18:19:40|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.7|7134.9|4
1623089990000|2021-06-07 18:19:50|7138.7|7135.9|7137.5|7134.7|7139|7136.2|7137.5|7134.7|43
1623090000000|2021-06-07 18:20:00|7137.7|7134.9|7138.7|7135.9|7140|7137.2|7137.5|7134.7|33
1623090010000|2021-06-07 18:20:10|7138.5|7135.7|7136.7|7133.9|7138.5|7135.7|7136.5|7133.7|85
1623090020000|2021-06-07 18:20:20|7136.5|7133.7|7136|7133.2|7136.7|7133.9|7135.7|7132.9|82
1623090030000|2021-06-07 18:20:30|7136.2|7133.4|7136.2|7133.4|7136.5|7133.7|7134.7|7131.9|24
1623090040000|2021-06-07 18:20:40|7136.5|7133.7|7136.2|7133.4|7136.7|7133.9|7135.7|7132.9|36
1623090050000|2021-06-07 18:20:50|7135.7|7132.9|7134.7|7131.9|7136.7|7133.9|7134.7|7131.9|29
1623090060000|2021-06-07 18:21:00|7134.5|7131.7|7135.5|7132.7|7135.7|7132.9|7133.7|7130.9|317
1623090070000|2021-06-07 18:21:10|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|23
1623090080000|2021-06-07 18:21:20|7134.8|7132|7135.5|7132.7|7135.5|7132.7|7133.7|7130.9|27
1623090090000|2021-06-07 18:21:30|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|37
1623090100000|2021-06-07 18:21:40|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7133.7|7130.9|58
1623090110000|2021-06-07 18:21:50|7134.5|7131.7|7134.5|7131.7|7135.2|7132.4|7134.2|7131.4|24
1623090120000|2021-06-07 18:22:00|7134.8|7132|7133.7|7130.9|7135.5|7132.7|7133.5|7130.7|50
1623090130000|2021-06-07 18:22:10|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7133.5|7130.7|31
1623090140000|2021-06-07 18:22:20|7134|7131.2|7133.3|7130.5|7134.2|7131.4|7132.2|7129.4|268
1623090150000|2021-06-07 18:22:30|7133.5|7130.7|7133.2|7130.4|7133.5|7130.7|7132.7|7129.9|39
1623090160000|2021-06-07 18:22:40|7132.8|7130|7133.5|7130.7|7133.7|7130.9|7132.7|7129.9|6
1623090170000|2021-06-07 18:22:50|7132.7|7129.9|7132.5|7129.7|7132.7|7129.9|7131.7|7128.9|29
1623090180000|2021-06-07 18:23:00|7132.7|7129.9|7131.5|7128.7|7132.7|7129.9|7131|7128.2|27
1623090190000|2021-06-07 18:23:10|7131.3|7128.5|7132.5|7129.7|7132.5|7129.7|7131.3|7128.5|38
1623090200000|2021-06-07 18:23:20|7132.2|7129.4|7133.5|7130.7|7133.5|7130.7|7132.2|7129.4|40
1623090210000|2021-06-07 18:23:30|7133|7130.2|7133.5|7130.7|7133.5|7130.7|7133|7130.2|20
1623090220000|2021-06-07 18:23:40|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|16
1623090230000|2021-06-07 18:23:50|7132.5|7129.7|7132.5|7129.7|7132.7|7129.9|7132.3|7129.5|17
1623090240000|2021-06-07 18:24:00|7132.7|7129.9|7132.5|7129.7|7133.5|7130.7|7132.3|7129.5|75
1623090250000|2021-06-07 18:24:10|7133|7130.2|7132.3|7129.5|7133|7130.2|7132.3|7129.5|2
1623090260000|2021-06-07 18:24:20|7131.7|7128.9|7132|7129.2|7132|7129.2|7131|7128.2|39
1623090270000|2021-06-07 18:24:30|7131.7|7128.9|7132.5|7129.7|7132.5|7129.7|7131.7|7128.9|20
1623090280000|2021-06-07 18:24:40|7133|7130.2|7132.5|7129.7|7133|7130.2|7132.5|7129.7|19
1623090290000|2021-06-07 18:24:50|7132.7|7129.9|7131.3|7128.5|7133.5|7130.7|7130.5|7127.7|107
1623090300000|2021-06-07 18:25:00|7131.5|7128.7|7131|7128.2|7131.7|7128.9|7130.8|7128|187
1623090310000|2021-06-07 18:25:10|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130.5|7127.7|22
1623090320000|2021-06-07 18:25:20|7131.7|7128.9|7131|7128.2|7131.7|7128.9|7130.7|7127.9|33
1623090330000|2021-06-07 18:25:30|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|5
1623090340000|2021-06-07 18:25:40|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7132|7129.2|33
1623090350000|2021-06-07 18:25:50|7132.7|7129.9|7134.2|7131.4|7134.5|7131.7|7132.7|7129.9|233
1623090360000|2021-06-07 18:26:00|7133.8|7131|7134.2|7131.4|7134.5|7131.7|7133.5|7130.7|318
1623090370000|2021-06-07 18:26:10|7133.8|7131|7133.3|7130.5|7134.5|7131.7|7132.7|7129.9|60
1623090380000|2021-06-07 18:26:20|7133|7130.2|7133.5|7130.7|7133.5|7130.7|7132.5|7129.7|45
1623090390000|2021-06-07 18:26:30|7134|7131.2|7135.2|7132.4|7135.5|7132.7|7134|7131.2|30
1623090400000|2021-06-07 18:26:40|7134.7|7131.9|7134|7131.2|7135.5|7132.7|7133.7|7130.9|47
1623090410000|2021-06-07 18:26:50|7134.3|7131.5|7133.3|7130.5|7134.5|7131.7|7132.7|7129.9|317
1623090420000|2021-06-07 18:27:00|7132.7|7129.9|7131.3|7128.5|7133|7130.2|7130.7|7127.9|119
1623090430000|2021-06-07 18:27:10|7131|7128.2|7132.5|7129.7|7132.5|7129.7|7130.3|7127.5|47
1623090440000|2021-06-07 18:27:20|7131.8|7129|7133.7|7130.9|7133.7|7130.9|7131.8|7129|128
1623090450000|2021-06-07 18:27:30|7134.5|7131.7|7133.5|7130.7|7135|7132.2|7132.5|7129.7|72
1623090460000|2021-06-07 18:27:40|7134.2|7131.4|7131.7|7128.9|7134.7|7131.9|7131.5|7128.7|118
1623090470000|2021-06-07 18:27:50|7132|7129.2|7132.2|7129.4|7132.5|7129.7|7131.7|7128.9|50
1623090480000|2021-06-07 18:28:00|7132.5|7129.7|7137.3|7134.5|7137.3|7134.5|7131.5|7128.7|305
1623090490000|2021-06-07 18:28:10|7137.5|7134.7|7139.5|7136.7|7140.5|7137.7|7136.8|7134|421
1623090500000|2021-06-07 18:28:20|7139.3|7136.5|7135.5|7132.7|7139.3|7136.5|7135.5|7132.7|294
1623090510000|2021-06-07 18:28:30|7135.3|7132.5|7135.3|7132.5|7136.8|7134|7135|7132.2|246
1623090520000|2021-06-07 18:28:40|7134.5|7131.7|7135.5|7132.7|7135.5|7132.7|7134.3|7131.5|316
1623090530000|2021-06-07 18:28:50|7136.1|7133.3|7136.3|7133.5|7136.5|7133.7|7135.5|7132.7|242
1623090540000|2021-06-07 18:29:00|7136.5|7133.7|7137.1|7134.3|7137.5|7134.7|7136.2|7133.4|311
1623090550000|2021-06-07 18:29:10|7137.3|7134.5|7136.5|7133.7|7137.3|7134.5|7136.3|7133.5|405
1623090560000|2021-06-07 18:29:20|7136.3|7133.5|7137.3|7134.5|7138.3|7135.5|7136.3|7133.5|429
1623090570000|2021-06-07 18:29:30|7137|7134.2|7138.5|7135.7|7139.5|7136.7|7136.3|7133.5|495
1623090580000|2021-06-07 18:29:40|7138.3|7135.5|7138.3|7135.5|7139.5|7136.7|7138.3|7135.5|353
1623090590000|2021-06-07 18:29:50|7137.7|7134.9|7139.3|7136.5|7139.3|7136.5|7136.5|7133.7|711
1623090600000|2021-06-07 18:30:00|7140.3|7137.5|7143.1|7140.3|7144.1|7141.3|7139.5|7136.7|4913
1623090610000|2021-06-07 18:30:10|7143.4|7140.6|7145.1|7142.3|7145.1|7142.3|7143.1|7140.3|105
1623090620000|2021-06-07 18:30:20|7144.9|7142.1|7145.9|7143.1|7145.9|7143.1|7143.9|7141.1|164
1623090630000|2021-06-07 18:30:30|7146.3|7143.5|7147.1|7144.3|7147.3|7144.5|7145.9|7143.1|83
1623090640000|2021-06-07 18:30:40|7147.9|7145.1|7147.9|7145.1|7148.1|7145.3|7147.6|7144.8|176
1623090650000|2021-06-07 18:30:50|7148.1|7145.3|7148.6|7145.8|7148.9|7146.1|7148.1|7145.3|90
1623090660000|2021-06-07 18:31:00|7148.3|7145.5|7147.9|7145.1|7149.1|7146.3|7147.9|7145.1|312
1623090670000|2021-06-07 18:31:10|7148.1|7145.3|7146.6|7143.8|7148.1|7145.3|7144.9|7142.1|1152
1623090680000|2021-06-07 18:31:20|7146.9|7144.1|7144.1|7141.3|7146.9|7144.1|7144.1|7141.3|42
1623090690000|2021-06-07 18:31:30|7143.5|7140.7|7142.3|7139.5|7143.5|7140.7|7142.3|7139.5|40
1623090700000|2021-06-07 18:31:40|7142.1|7139.3|7142.8|7140|7143.1|7140.3|7142.1|7139.3|26
1623090710000|2021-06-07 18:31:50|7143.1|7140.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|17
1623090720000|2021-06-07 18:32:00|7144.4|7141.6|7144.6|7141.8|7145.1|7142.3|7144.1|7141.3|12
1623090730000|2021-06-07 18:32:10|7144.9|7142.1|7143.1|7140.3|7144.9|7142.1|7142.6|7139.8|8
1623090740000|2021-06-07 18:32:20|7143.9|7141.1|7143.1|7140.3|7143.9|7141.1|7142.3|7139.5|13
1623090750000|2021-06-07 18:32:30|7142.8|7140|7142.6|7139.8|7143.1|7140.3|7142.1|7139.3|8
1623090760000|2021-06-07 18:32:40|7142.3|7139.5|7141.6|7138.8|7142.8|7140|7141.3|7138.5|104
1623090770000|2021-06-07 18:32:50|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.8|7139|37
1623090780000|2021-06-07 18:33:00|7142.1|7139.3|7141.1|7138.3|7142.4|7139.6|7141.1|7138.3|15
1623090790000|2021-06-07 18:33:10|7141.9|7139.1|7141.1|7138.3|7141.9|7139.1|7141.1|7138.3|21
1623090800000|2021-06-07 18:33:20|7141.8|7139|7141.1|7138.3|7141.8|7139|7141.1|7138.3|65
1623090810000|2021-06-07 18:33:30|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|11
1623090820000|2021-06-07 18:33:40|||||||||5
1623090830000|2021-06-07 18:33:50|7140.9|7138.1|7141.1|7138.3|7141.1|7138.3|7140.1|7137.3|24
1623090840000|2021-06-07 18:34:00|7141.8|7139|7142.9|7140.1|7143.4|7140.6|7141.8|7139|671
1623090850000|2021-06-07 18:34:10|7142.3|7139.5|7141.6|7138.8|7142.3|7139.5|7141.1|7138.3|20
1623090860000|2021-06-07 18:34:20|7141.3|7138.5|7138.6|7135.8|7141.3|7138.5|7138.3|7135.5|907
1623090870000|2021-06-07 18:34:30|7138.8|7136|7139.3|7136.5|7139.8|7137|7138.8|7136|238
1623090880000|2021-06-07 18:34:40|7139.1|7136.3|7139.8|7137|7140.3|7137.5|7139.1|7136.3|65
1623090890000|2021-06-07 18:34:50|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|2
1623090900000|2021-06-07 18:35:00|7140.5|7137.7|7140.8|7138|7141.3|7138.5|7140.5|7137.7|34
1623090910000|2021-06-07 18:35:10|7142.3|7139.5|7143.1|7140.3|7143.1|7140.3|7141.5|7138.7|423
1623090920000|2021-06-07 18:35:20|||||||||1
1623090930000|2021-06-07 18:35:30|||||||||2
1623090940000|2021-06-07 18:35:40|7142.3|7139.5|7141.3|7138.5|7142.6|7139.8|7141.3|7138.5|22
1623090950000|2021-06-07 18:35:50|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|2
1623090960000|2021-06-07 18:36:00|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|61
1623090970000|2021-06-07 18:36:10|7140.8|7138|7140.3|7137.5|7140.8|7138|7140.3|7137.5|2
1623090980000|2021-06-07 18:36:20|7140.9|7138.1|7141.1|7138.3|7141.1|7138.3|7140.8|7138|1
1623090990000|2021-06-07 18:36:30|7140.8|7138|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|53
1623091000000|2021-06-07 18:36:40|7140.4|7137.6|7140.8|7138|7141.1|7138.3|7140.1|7137.3|6
1623091010000|2021-06-07 18:36:50|7141.1|7138.3|7140.3|7137.5|7141.1|7138.3|7140.1|7137.3|3
1623091020000|2021-06-07 18:37:00|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1623091060000|2021-06-07 18:37:40|7140.4|7137.6|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|3
1623091070000|2021-06-07 18:37:50|7140.9|7138.1|7140.1|7137.3|7140.9|7138.1|7140.1|7137.3|4
1623091080000|2021-06-07 18:38:00|7139.8|7137|7138.6|7135.8|7139.8|7137|7138.1|7135.3|36
1623091090000|2021-06-07 18:38:10|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7138.8|7136|5
1623091100000|2021-06-07 18:38:20|7138.8|7136|7138.6|7135.8|7139.1|7136.3|7138.3|7135.5|4
1623091110000|2021-06-07 18:38:30|7138.4|7135.6|7138.6|7135.8|7138.6|7135.8|7138.3|7135.5|2
1623091120000|2021-06-07 18:38:40|7138.5|7135.7|7137.9|7135.1|7138.6|7135.8|7137.9|7135.1|18
1623091130000|2021-06-07 18:38:50|7138.1|7135.3|7138.8|7136|7139.1|7136.3|7138.1|7135.3|4
1623091140000|2021-06-07 18:39:00|7138.6|7135.8|7138.8|7136|7138.8|7136|7138.1|7135.3|6
1623091150000|2021-06-07 18:39:10|7139.1|7136.3|7137.3|7134.5|7139.3|7136.5|7137.3|7134.5|98
1623091160000|2021-06-07 18:39:20|7137.1|7134.3|7137.1|7134.3|7137.3|7134.5|7136.3|7133.5|110
1623091170000|2021-06-07 18:39:30|7137.3|7134.5|7137.1|7134.3|7137.3|7134.5|7136.5|7133.7|35
1623091180000|2021-06-07 18:39:40|7137.3|7134.5|7136.3|7133.5|7137.3|7134.5|7136.1|7133.3|311
1623091190000|2021-06-07 18:39:50|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7135.8|7133|9
1623091200000|2021-06-07 18:40:00|7136.3|7133.5|7136.8|7134|7137.3|7134.5|7136|7133.2|52
1623091220000|2021-06-07 18:40:20|7137.1|7134.3|7136.8|7134|7137.1|7134.3|7136.3|7133.5|9
1623091230000|2021-06-07 18:40:30|7137.1|7134.3|7136.8|7134|7137.1|7134.3|7136.8|7134|3
1623091240000|2021-06-07 18:40:40|7135.8|7133|7135.1|7132.3|7135.8|7133|7135.1|7132.3|36
1623091260000|2021-06-07 18:41:00|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|5
1623091270000|2021-06-07 18:41:10|7136.4|7133.6|7136.1|7133.3|7136.6|7133.8|7136.1|7133.3|3
1623091290000|2021-06-07 18:41:30|7136.4|7133.6|7136.4|7133.6|7136.9|7134.1|7136.1|7133.3|8
1623091300000|2021-06-07 18:41:40|7136.8|7134|7136.1|7133.3|7136.8|7134|7136.1|7133.3|3
1623091310000|2021-06-07 18:41:50|||||||||4
1623091320000|2021-06-07 18:42:00|||||||||2
1623091340000|2021-06-07 18:42:20|7135.9|7133.1|7135.3|7132.5|7135.9|7133.1|7135.3|7132.5|10
1623091350000|2021-06-07 18:42:30|7135.1|7132.3|7134.3|7131.5|7135.1|7132.3|7134.1|7131.3|50
1623091370000|2021-06-07 18:42:50|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|3
1623091380000|2021-06-07 18:43:00|7135.1|7132.3|7135.8|7133|7135.8|7133|7134.8|7132|29
1623091390000|2021-06-07 18:43:10|7136.4|7133.6|7137.1|7134.3|7137.1|7134.3|7136.4|7133.6|11
1623091400000|2021-06-07 18:43:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623091410000|2021-06-07 18:43:30|7137.1|7134.3|7137.3|7134.5|7137.3|7134.5|7137.1|7134.3|4
1623091420000|2021-06-07 18:43:40|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623091430000|2021-06-07 18:43:50|7138.1|7135.3|7137.6|7134.8|7138.6|7135.8|7137.6|7134.8|16
1623091440000|2021-06-07 18:44:00|7137.4|7134.6|7136.6|7133.8|7137.9|7135.1|7136.6|7133.8|5
1623091450000|2021-06-07 18:44:10|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623091460000|2021-06-07 18:44:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623091470000|2021-06-07 18:44:30|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623091490000|2021-06-07 18:44:50|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|0
1623091500000|2021-06-07 18:45:00|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|16
1623091510000|2021-06-07 18:45:10|7138.1|7135.3|7137.1|7134.3|7138.1|7135.3|7137.1|7134.3|61
1623091520000|2021-06-07 18:45:20|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|1
1623091530000|2021-06-07 18:45:30|7137.6|7134.8|7137.8|7135|7138.1|7135.3|7137.6|7134.8|5
1623091550000|2021-06-07 18:45:50|7137.5|7134.7|7137.1|7134.3|7137.5|7134.7|7137.1|7134.3|0
1623091560000|2021-06-07 18:46:00|7136.3|7133.5|7136.1|7133.3|7136.8|7134|7136.1|7133.3|27
1623091580000|2021-06-07 18:46:20|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|5
1623091590000|2021-06-07 18:46:30|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|4
1623091600000|2021-06-07 18:46:40|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|1
1623091610000|2021-06-07 18:46:50|7137.8|7135|7136.6|7133.8|7138.1|7135.3|7136.6|7133.8|21
1623091620000|2021-06-07 18:47:00|7136.3|7133.5|7137.1|7134.3|7137.1|7134.3|7136.3|7133.5|27
1623091630000|2021-06-07 18:47:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623091650000|2021-06-07 18:47:30|7137.5|7134.7|7137.3|7134.5|7137.5|7134.7|7137.3|7134.5|23
1623091660000|2021-06-07 18:47:40|||||||||37
1623091670000|2021-06-07 18:47:50|7137.1|7134.3|7136.1|7133.3|7137.1|7134.3|7136.1|7133.3|7
1623091680000|2021-06-07 18:48:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|2
1623091690000|2021-06-07 18:48:10|7136.5|7133.7|7137.1|7134.3|7137.1|7134.3|7136.5|7133.7|1
1623091700000|2021-06-07 18:48:20|7137.5|7134.7|7137.8|7135|7137.8|7135|7137.5|7134.7|2
1623091710000|2021-06-07 18:48:30|7137.5|7134.7|7138.1|7135.3|7138.1|7135.3|7137.3|7134.5|1
1623091730000|2021-06-07 18:48:50|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|1
1623091740000|2021-06-07 18:49:00|||||||||1
1623091750000|2021-06-07 18:49:10|||||||||1
1623091760000|2021-06-07 18:49:20|7138.8|7136|7138.1|7135.3|7138.8|7136|7138.1|7135.3|26
1623091770000|2021-06-07 18:49:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|11
1623091790000|2021-06-07 18:49:50|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|5
1623091800000|2021-06-07 18:50:00|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|15
1623091810000|2021-06-07 18:50:10|7138.5|7135.7|7138.8|7136|7138.8|7136|7138.5|7135.7|4
1623091830000|2021-06-07 18:50:30|7138.5|7135.7|7140.1|7137.3|7140.3|7137.5|7138.5|7135.7|112
1623091840000|2021-06-07 18:50:40|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|50
1623091850000|2021-06-07 18:50:50|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|3
1623091880000|2021-06-07 18:51:20|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|6
1623091890000|2021-06-07 18:51:30|7140.8|7138|7140.3|7137.5|7140.8|7138|7140.3|7137.5|0
1623091910000|2021-06-07 18:51:50|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|1
1623091920000|2021-06-07 18:52:00|7140.1|7137.3|7139.8|7137|7140.1|7137.3|7139.8|7137|6
1623091930000|2021-06-07 18:52:10|7139.3|7136.5|7139.8|7137|7139.8|7137|7139.3|7136.5|0
1623091940000|2021-06-07 18:52:20|7139.5|7136.7|7139.8|7137|7139.8|7137|7139.5|7136.7|40
1623091960000|2021-06-07 18:52:40|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|0
1623091970000|2021-06-07 18:52:50|7138.3|7135.5|7138.1|7135.3|7138.3|7135.5|7137.8|7135|79
1623091980000|2021-06-07 18:53:00|7138.3|7135.5|7138.1|7135.3|7138.3|7135.5|7137.8|7135|1
1623092010000|2021-06-07 18:53:30|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|0
1623092020000|2021-06-07 18:53:40|7138.1|7135.3|7137.8|7135|7138.1|7135.3|7137.8|7135|2
1623092030000|2021-06-07 18:53:50|7137.3|7134.5|7137.8|7135|7138.1|7135.3|7136.3|7133.5|43
1623092040000|2021-06-07 18:54:00|7137.3|7134.5|7137.8|7135|7138.1|7135.3|7137.3|7134.5|2
1623092050000|2021-06-07 18:54:10|7137.6|7134.8|7138.1|7135.3|7138.1|7135.3|7137.3|7134.5|1
1623092060000|2021-06-07 18:54:20|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623092070000|2021-06-07 18:54:30|7138.6|7135.8|7136.3|7133.5|7138.8|7136|7136.3|7133.5|124
1623092080000|2021-06-07 18:54:40|||||||||11
1623092090000|2021-06-07 18:54:50|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|4
1623092100000|2021-06-07 18:55:00|||||||||2
1623092110000|2021-06-07 18:55:10|7136.3|7133.5|7136.1|7133.3|7136.3|7133.5|7136.1|7133.3|6
1623092150000|2021-06-07 18:55:50|7136.3|7133.5|7136.3|7133.5|7136.5|7133.7|7136.3|7133.5|28
1623092160000|2021-06-07 18:56:00|||||||||8
1623092190000|2021-06-07 18:56:30|||||||||4
1623092200000|2021-06-07 18:56:40|7136.5|7133.7|7137.1|7134.3|7137.9|7135.1|7136.3|7133.5|53
1623092210000|2021-06-07 18:56:50|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|3
1623092220000|2021-06-07 18:57:00|7137.1|7134.3|7137.5|7134.7|7137.8|7135|7137.1|7134.3|5
1623092230000|2021-06-07 18:57:10|7137.3|7134.5|7138.3|7135.5|7138.3|7135.5|7137.1|7134.3|13
1623092260000|2021-06-07 18:57:40|7137.1|7134.3|7137.3|7134.5|7137.3|7134.5|7137.1|7134.3|5
1623092270000|2021-06-07 18:57:50|7136.3|7133.5|7136.3|7133.5|7136.5|7133.7|7136.3|7133.5|34
1623092290000|2021-06-07 18:58:10|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|0
1623092310000|2021-06-07 18:58:30|7136.3|7133.5|7136.3|7133.5|7136.9|7134.1|7136.3|7133.5|5
1623092320000|2021-06-07 18:58:40|7136.8|7134|7137.1|7134.3|7137.1|7134.3|7136.8|7134|1
1623092330000|2021-06-07 18:58:50|7136.1|7133.3|7136.3|7133.5|7136.3|7133.5|7136.1|7133.3|5
1623092340000|2021-06-07 18:59:00|7136.1|7133.3|7135.3|7132.5|7136.1|7133.3|7135.3|7132.5|6
1623092350000|2021-06-07 18:59:10|7135.6|7132.8|7135.8|7133|7135.8|7133|7135.3|7132.5|13
1623092360000|2021-06-07 18:59:20|7136.1|7133.3|7135.8|7133|7136.1|7133.3|7135.8|7133|1
1623092380000|2021-06-07 18:59:40|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|0
1623092400000|2021-06-07 19:00:00|7136.7|7133.9|7135.8|7133|7137.1|7134.3|7135.8|7133|15
1623092430000|2021-06-07 19:00:30|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|1
1623092440000|2021-06-07 19:00:40|7136.1|7133.3|7136.5|7133.7|7136.8|7134|7136.1|7133.3|0
1623092460000|2021-06-07 19:01:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|0
1623092470000|2021-06-07 19:01:10|7136.5|7133.7|7136.8|7134|7136.8|7134|7136.5|7133.7|2
1623092480000|2021-06-07 19:01:20|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623092490000|2021-06-07 19:01:30|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623092500000|2021-06-07 19:01:40|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|14
1623092510000|2021-06-07 19:01:50|7136.5|7133.7|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623092520000|2021-06-07 19:02:00|7136.3|7133.5|7136.1|7133.3|7136.3|7133.5|7135.8|7133|1
1623092550000|2021-06-07 19:02:30|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623092560000|2021-06-07 19:02:40|7136.5|7133.7|7136.1|7133.3|7136.8|7134|7136.1|7133.3|5
1623092570000|2021-06-07 19:02:50|7135.8|7133|7136.1|7133.3|7136.1|7133.3|7135.8|7133|1
1623092580000|2021-06-07 19:03:00|7135.8|7133|7136.1|7133.3|7136.3|7133.5|7135.8|7133|70
1623092590000|2021-06-07 19:03:10|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|2
1623092600000|2021-06-07 19:03:20|7136.5|7133.7|7136.3|7133.5|7136.5|7133.7|7136.3|7133.5|0
1623092610000|2021-06-07 19:03:30|7136.1|7133.3|7136.8|7134|7136.8|7134|7136.1|7133.3|3
1623092640000|2021-06-07 19:04:00|7137.1|7134.3|7137.3|7134.5|7137.3|7134.5|7137.1|7134.3|0
1623092670000|2021-06-07 19:04:30|7137.6|7134.8|7137.5|7134.7|7137.8|7135|7137.5|7134.7|14
1623092680000|2021-06-07 19:04:40|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623092700000|2021-06-07 19:05:00|7137.8|7135|7137.8|7135|7137.8|7135|7137.3|7134.5|11
1623092710000|2021-06-07 19:05:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1623092720000|2021-06-07 19:05:20|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|2
1623092730000|2021-06-07 19:05:30|7138.1|7135.3|7137.3|7134.5|7138.1|7135.3|7137.3|7134.5|8
1623092760000|2021-06-07 19:06:00|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|0
1623092770000|2021-06-07 19:06:10|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623092780000|2021-06-07 19:06:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623092800000|2021-06-07 19:06:40|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|6
1623092810000|2021-06-07 19:06:50|||||||||1
1623092820000|2021-06-07 19:07:00|7138.3|7135.5|7138.5|7135.7|7139.1|7136.3|7138.3|7135.5|4
1623092830000|2021-06-07 19:07:10|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|0
1623092860000|2021-06-07 19:07:40|||||||||3
1623092870000|2021-06-07 19:07:50|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.3|7135.5|2
1623092880000|2021-06-07 19:08:00|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|0
1623092900000|2021-06-07 19:08:20|||||||||1
1623092920000|2021-06-07 19:08:40|||||||||1
1623092930000|2021-06-07 19:08:50|7138.5|7135.7|7139.1|7136.3|7139.1|7136.3|7138.3|7135.5|3
1623092940000|2021-06-07 19:09:00|7139.3|7136.5|7139.1|7136.3|7139.3|7136.5|7139.1|7136.3|2
1623092950000|2021-06-07 19:09:10|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|1
1623092960000|2021-06-07 19:09:20|||||||||8
1623092980000|2021-06-07 19:09:40|7140.3|7137.5|7141.3|7138.5|7141.6|7138.8|7140.3|7137.5|10
1623092990000|2021-06-07 19:09:50|||||||||1
1623093010000|2021-06-07 19:10:10|||||||||5
1623093040000|2021-06-07 19:10:40|||||||||24
1623093050000|2021-06-07 19:10:50|7140.6|7137.8|7141.3|7138.5|7141.3|7138.5|7140.6|7137.8|13
1623093060000|2021-06-07 19:11:00|7141.4|7138.6|7141.8|7139|7141.8|7139|7141.4|7138.6|1
1623093070000|2021-06-07 19:11:10|7142.1|7139.3|7143.1|7140.3|7143.1|7140.3|7142.1|7139.3|1
1623093080000|2021-06-07 19:11:20|7143.6|7140.8|7143.1|7140.3|7143.8|7141|7142.8|7140|22
1623093090000|2021-06-07 19:11:30|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|20
1623093100000|2021-06-07 19:11:40|||||||||6
1623093130000|2021-06-07 19:12:10|||||||||1
1623093170000|2021-06-07 19:12:50|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|8
1623093190000|2021-06-07 19:13:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1623093210000|2021-06-07 19:13:30|||||||||1
1623093240000|2021-06-07 19:14:00|||||||||10
1623093260000|2021-06-07 19:14:20|7142.6|7139.8|7142.3|7139.5|7142.6|7139.8|7142.3|7139.5|4
1623093280000|2021-06-07 19:14:40|7143.1|7140.3|7141.9|7139.1|7143.1|7140.3|7141.9|7139.1|6
1623093300000|2021-06-07 19:15:00|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|6
1623093320000|2021-06-07 19:15:20|7140.7|7137.9|7140.9|7138.1|7140.9|7138.1|7140.7|7137.9|15
1623093330000|2021-06-07 19:15:30|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1623093360000|2021-06-07 19:16:00|7140.9|7138.1|7139.6|7136.8|7140.9|7138.1|7139.3|7136.5|7
1623093370000|2021-06-07 19:16:10|7140.1|7137.3|7139.9|7137.1|7140.1|7137.3|7139.9|7137.1|0
1623093380000|2021-06-07 19:16:20|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|0
1623093390000|2021-06-07 19:16:30|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|0
1623093400000|2021-06-07 19:16:40|7139.8|7137|7139.8|7137|7140.1|7137.3|7139.8|7137|0
1623093410000|2021-06-07 19:16:50|7139.3|7136.5|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|0
1623093420000|2021-06-07 19:17:00|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|0
1623093430000|2021-06-07 19:17:10|7139.1|7136.3|7138.4|7135.6|7139.1|7136.3|7138.4|7135.6|53
1623093450000|2021-06-07 19:17:30|7138.8|7136|7139.1|7136.3|7139.1|7136.3|7138.8|7136|0
1623093470000|2021-06-07 19:17:50|7139.6|7136.8|7139.8|7137|7139.8|7137|7139.6|7136.8|1
1623093480000|2021-06-07 19:18:00|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1623093490000|2021-06-07 19:18:10|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1623093500000|2021-06-07 19:18:20|7139.3|7136.5|7139.1|7136.3|7139.3|7136.5|7139.1|7136.3|30
1623093510000|2021-06-07 19:18:30|||||||||10
1623093520000|2021-06-07 19:18:40|7139.4|7136.6|7140.1|7137.3|7140.1|7137.3|7139.4|7136.6|0
1623093530000|2021-06-07 19:18:50|||||||||1
1623093540000|2021-06-07 19:19:00|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|5
1623093550000|2021-06-07 19:19:10|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1623093560000|2021-06-07 19:19:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1623093580000|2021-06-07 19:19:40|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|3
1623093590000|2021-06-07 19:19:50|7140.1|7137.3|7139.8|7137|7140.1|7137.3|7139.8|7137|0
1623093610000|2021-06-07 19:20:10|7139.4|7136.6|7139.1|7136.3|7139.4|7136.6|7139.1|7136.3|0
1623093620000|2021-06-07 19:20:20|7139.4|7136.6|7139.6|7136.8|7139.6|7136.8|7139.4|7136.6|0
1623093630000|2021-06-07 19:20:30|7139.8|7137|7139.1|7136.3|7139.8|7137|7139.1|7136.3|0
1623093640000|2021-06-07 19:20:40|||||||||2
1623093660000|2021-06-07 19:21:00|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|21
1623093670000|2021-06-07 19:21:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1623093680000|2021-06-07 19:21:20|7137.9|7135.1|7137.3|7134.5|7137.9|7135.1|7137.3|7134.5|1
1623093690000|2021-06-07 19:21:30|7137.1|7134.3|7137.8|7135|7137.8|7135|7137.1|7134.3|0
1623093700000|2021-06-07 19:21:40|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|2
1623093750000|2021-06-07 19:22:30|7138.4|7135.6|7138.3|7135.5|7138.6|7135.8|7138.3|7135.5|0
1623093760000|2021-06-07 19:22:40|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|1
1623093780000|2021-06-07 19:23:00|||||||||2
1623093790000|2021-06-07 19:23:10|7138.4|7135.6|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|0
1623093810000|2021-06-07 19:23:30|||||||||1
1623093820000|2021-06-07 19:23:40|||||||||1
1623093830000|2021-06-07 19:23:50|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|11
1623093840000|2021-06-07 19:24:00|7138.8|7136|7138.3|7135.5|7139.1|7136.3|7138.3|7135.5|2
1623093850000|2021-06-07 19:24:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1623093860000|2021-06-07 19:24:20|||||||||5
1623093870000|2021-06-07 19:24:30|7137.3|7134.5|7137.8|7135|7138.1|7135.3|7137.3|7134.5|19
1623093880000|2021-06-07 19:24:40|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|9
1623093890000|2021-06-07 19:24:50|||||||||1
1623093900000|2021-06-07 19:25:00|||||||||12
1623093910000|2021-06-07 19:25:10|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|1
1623093940000|2021-06-07 19:25:40|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.1|7134.3|3
1623093950000|2021-06-07 19:25:50|7137.1|7134.3|7138.4|7135.6|7138.4|7135.6|7137.1|7134.3|2
1623093960000|2021-06-07 19:26:00|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1623093990000|2021-06-07 19:26:30|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|1
1623094000000|2021-06-07 19:26:40|7138.1|7135.3|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|0
1623094010000|2021-06-07 19:26:50|||||||||1
1623094020000|2021-06-07 19:27:00|7138.4|7135.6|7138.3|7135.5|7138.6|7135.8|7138.1|7135.3|3
1623094030000|2021-06-07 19:27:10|7138.4|7135.6|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|0
1623094040000|2021-06-07 19:27:20|7137.9|7135.1|7137.1|7134.3|7138.1|7135.3|7136.6|7133.8|11
1623094080000|2021-06-07 19:28:00|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|1
1623094110000|2021-06-07 19:28:30|||||||||1
1623094120000|2021-06-07 19:28:40|||||||||1
1623094130000|2021-06-07 19:28:50|7138.4|7135.6|7138.3|7135.5|7138.9|7136.1|7138.3|7135.5|5
1623094140000|2021-06-07 19:29:00|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|2
1623094150000|2021-06-07 19:29:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1623094160000|2021-06-07 19:29:20|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7137.6|7134.8|7
1623094170000|2021-06-07 19:29:30|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|1
1623094180000|2021-06-07 19:29:40|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|1
1623094200000|2021-06-07 19:30:00|7137.9|7135.1|7137.6|7134.8|7138.1|7135.3|7137.3|7134.5|8
1623094210000|2021-06-07 19:30:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623094220000|2021-06-07 19:30:20|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|1
1623094240000|2021-06-07 19:30:40|7137.9|7135.1|7137.3|7134.5|7137.9|7135.1|7137.3|7134.5|3
1623094260000|2021-06-07 19:31:00|7137.1|7134.3|7137.3|7134.5|7137.3|7134.5|7137.1|7134.3|1
1623094270000|2021-06-07 19:31:10|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|2
1623094290000|2021-06-07 19:31:30|||||||||1
1623094300000|2021-06-07 19:31:40|7136.9|7134.1|7136.1|7133.3|7136.9|7134.1|7136.1|7133.3|26
1623094310000|2021-06-07 19:31:50|||||||||2
1623094320000|2021-06-07 19:32:00|7136.4|7133.6|7137.1|7134.3|7137.1|7134.3|7136.4|7133.6|1
1623094330000|2021-06-07 19:32:10|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7135.8|7133|14
1623094340000|2021-06-07 19:32:20|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|1
1623094370000|2021-06-07 19:32:50|7135.4|7132.6|7135.1|7132.3|7135.8|7133|7134.1|7131.3|22
1623094390000|2021-06-07 19:33:10|7134.6|7131.8|7135.1|7132.3|7135.1|7132.3|7134.6|7131.8|5
1623094400000|2021-06-07 19:33:20|7134.8|7132|7134.8|7132|7135.1|7132.3|7134.8|7132|2
1623094410000|2021-06-07 19:33:30|7135.1|7132.3|7134.8|7132|7135.1|7132.3|7134.8|7132|3
1623094420000|2021-06-07 19:33:40|7134.1|7131.3|7134.1|7131.3|7134.6|7131.8|7134.1|7131.3|5
1623094430000|2021-06-07 19:33:50|7133.8|7131|7134.1|7131.3|7134.1|7131.3|7133.8|7131|13
1623094440000|2021-06-07 19:34:00|7133.8|7131|7133.8|7131|7134.1|7131.3|7133.8|7131|9
1623094450000|2021-06-07 19:34:10|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|2
1623094460000|2021-06-07 19:34:20|||||||||1
1623094480000|2021-06-07 19:34:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|5
1623094490000|2021-06-07 19:34:50|7133.6|7130.8|7133.8|7131|7133.9|7131.1|7133.3|7130.5|61
1623094500000|2021-06-07 19:35:00|7133.6|7130.8|7132.1|7129.3|7133.6|7130.8|7132.1|7129.3|30
1623094520000|2021-06-07 19:35:20|7131.4|7128.6|7131.7|7128.9|7131.7|7128.9|7131.4|7128.6|17
1623094530000|2021-06-07 19:35:30|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1623094550000|2021-06-07 19:35:50|7132.6|7129.8|7132.8|7130|7132.8|7130|7132.6|7129.8|4
1623094560000|2021-06-07 19:36:00|7132.7|7129.9|7132.1|7129.3|7133.1|7130.3|7132.1|7129.3|6
1623094570000|2021-06-07 19:36:10|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.1|7129.3|2
1623094580000|2021-06-07 19:36:20|7132.2|7129.4|7132.1|7129.3|7132.6|7129.8|7132.1|7129.3|0
1623094610000|2021-06-07 19:36:50|||||||||1
1623094620000|2021-06-07 19:37:00|||||||||1
1623094640000|2021-06-07 19:37:20|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|12
1623094650000|2021-06-07 19:37:30|||||||||4
1623094700000|2021-06-07 19:38:20|7131.4|7128.6|7131.9|7129.1|7131.9|7129.1|7131.1|7128.3|41
1623094730000|2021-06-07 19:38:50|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1623094740000|2021-06-07 19:39:00|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|16
1623094750000|2021-06-07 19:39:10|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|5
1623094770000|2021-06-07 19:39:30|7131.9|7129.1|7132.1|7129.3|7132.1|7129.3|7131.9|7129.1|1
1623094790000|2021-06-07 19:39:50|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|8
1623094810000|2021-06-07 19:40:10|7131.9|7129.1|7132.1|7129.3|7132.1|7129.3|7131.9|7129.1|9
1623094830000|2021-06-07 19:40:30|7131.9|7129.1|7131.6|7128.8|7131.9|7129.1|7131.2|7128.4|9
1623094840000|2021-06-07 19:40:40|7131.9|7129.1|7131.6|7128.8|7131.9|7129.1|7131.6|7128.8|2
1623094850000|2021-06-07 19:40:50|7131.2|7128.4|7131.2|7128.4|7131.6|7128.8|7131.2|7128.4|1
1623094880000|2021-06-07 19:41:20|7131.6|7128.8|7131.2|7128.4|7131.6|7128.8|7131.2|7128.4|3
1623094890000|2021-06-07 19:41:30|7131.6|7128.8|7131.2|7128.4|7131.9|7129.1|7131.2|7128.4|3
1623094900000|2021-06-07 19:41:40|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|0
1623094920000|2021-06-07 19:42:00|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|3
1623094930000|2021-06-07 19:42:10|7131.4|7128.6|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|5
1623094940000|2021-06-07 19:42:20|7132.1|7129.3|7131.4|7128.6|7132.1|7129.3|7131.1|7128.3|4
1623094950000|2021-06-07 19:42:30|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|2
1623094970000|2021-06-07 19:42:50|||||||||3
1623094980000|2021-06-07 19:43:00|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|6
1623094990000|2021-06-07 19:43:10|||||||||1
1623095010000|2021-06-07 19:43:30|||||||||1
1623095020000|2021-06-07 19:43:40|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|0
1623095040000|2021-06-07 19:44:00|||||||||2
1623095050000|2021-06-07 19:44:10|||||||||1
1623095070000|2021-06-07 19:44:30|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|2
1623095090000|2021-06-07 19:44:50|||||||||1
1623095100000|2021-06-07 19:45:00|||||||||2
1623095140000|2021-06-07 19:45:40|||||||||1
1623095150000|2021-06-07 19:45:50|7131.1|7128.3|7131.9|7129.1|7132.1|7129.3|7131.1|7128.3|31
1623095160000|2021-06-07 19:46:00|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|3
1623095170000|2021-06-07 19:46:10|||||||||1
1623095190000|2021-06-07 19:46:30|7131.7|7128.9|7131.1|7128.3|7131.9|7129.1|7131.1|7128.3|33
1623095200000|2021-06-07 19:46:40|||||||||2
1623095220000|2021-06-07 19:47:00|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7131.4|7128.6|22
1623095230000|2021-06-07 19:47:10|7131.7|7128.9|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|0
1623095240000|2021-06-07 19:47:20|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|28
1623095250000|2021-06-07 19:47:30|7133.1|7130.3|7132.4|7129.6|7133.1|7130.3|7132.4|7129.6|4
1623095260000|2021-06-07 19:47:40|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|17
1623095280000|2021-06-07 19:48:00|||||||||2
1623095290000|2021-06-07 19:48:10|||||||||24
1623095300000|2021-06-07 19:48:20|7131.7|7128.9|7131.7|7128.9|7132.1|7129.3|7131.4|7128.6|2
1623095310000|2021-06-07 19:48:30|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1623095320000|2021-06-07 19:48:40|7132.9|7130.1|7132.7|7129.9|7132.9|7130.1|7132.1|7129.3|33
1623095330000|2021-06-07 19:48:50|7133.1|7130.3|7132.6|7129.8|7133.1|7130.3|7132.6|7129.8|3
1623095340000|2021-06-07 19:49:00|7132.4|7129.6|7133.1|7130.3|7133.1|7130.3|7132.4|7129.6|0
1623095350000|2021-06-07 19:49:10|7132.7|7129.9|7132.7|7129.9|7133.1|7130.3|7132.4|7129.6|3
1623095360000|2021-06-07 19:49:20|7132.9|7130.1|7132.7|7129.9|7133.1|7130.3|7132.7|7129.9|0
1623095370000|2021-06-07 19:49:30|7132.4|7129.6|7132.1|7129.3|7132.4|7129.6|7132.1|7129.3|2
1623095380000|2021-06-07 19:49:40|||||||||1
1623095400000|2021-06-07 19:50:00|7133.1|7130.3|7132.4|7129.6|7133.1|7130.3|7132.4|7129.6|20
1623095410000|2021-06-07 19:50:10|7132.9|7130.1|7133.2|7130.4|7134.9|7132.1|7132.6|7129.8|17
1623095430000|2021-06-07 19:50:30|7132.9|7130.1|7133.2|7130.4|7133.6|7130.8|7132.9|7130.1|3
1623095440000|2021-06-07 19:50:40|7133.6|7130.8|7133.2|7130.4|7133.6|7130.8|7133.2|7130.4|0
1623095460000|2021-06-07 19:51:00|7133.6|7130.8|7133.9|7131.1|7133.9|7131.1|7133.6|7130.8|1
1623095470000|2021-06-07 19:51:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1623095490000|2021-06-07 19:51:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1623095500000|2021-06-07 19:51:40|7134.6|7131.8|7134.1|7131.3|7134.6|7131.8|7133.6|7130.8|24
1623095560000|2021-06-07 19:52:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|4
1623095570000|2021-06-07 19:52:50|||||||||2
1623095590000|2021-06-07 19:53:10|7134.7|7131.9|7135.1|7132.3|7135.1|7132.3|7134.1|7131.3|3
1623095640000|2021-06-07 19:54:00|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1623095660000|2021-06-07 19:54:20|7135.6|7132.8|7135.7|7132.9|7135.7|7132.9|7135.1|7132.3|7
1623095670000|2021-06-07 19:54:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|0
1623095680000|2021-06-07 19:54:40|7135.6|7132.8|7135.2|7132.4|7135.6|7132.8|7135.2|7132.4|2
1623095690000|2021-06-07 19:54:50|7135.1|7132.3|7137.2|7134.4|7137.9|7135.1|7135.1|7132.3|19
1623095700000|2021-06-07 19:55:00|7136.9|7134.1|7136.2|7133.4|7136.9|7134.1|7136.2|7133.4|4
1623095710000|2021-06-07 19:55:10|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7136.1|7133.3|12
1623095730000|2021-06-07 19:55:30|7135.9|7133.1|7135.9|7133.1|7136.2|7133.4|7135.9|7133.1|3
1623095740000|2021-06-07 19:55:40|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|15
1623095750000|2021-06-07 19:55:50|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|6
1623095760000|2021-06-07 19:56:00|7135.9|7133.1|7135.1|7132.3|7135.9|7133.1|7135.1|7132.3|4
1623095770000|2021-06-07 19:56:10|7134.1|7131.3|7135.1|7132.3|7135.1|7132.3|7134.1|7131.3|10
1623095780000|2021-06-07 19:56:20|7135.7|7132.9|7136.1|7133.3|7136.1|7133.3|7135.1|7132.3|10
1623095790000|2021-06-07 19:56:30|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|1
1623095810000|2021-06-07 19:56:50|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|3
1623095820000|2021-06-07 19:57:00|7135.7|7132.9|7135.9|7133.1|7135.9|7133.1|7135.7|7132.9|0
1623095850000|2021-06-07 19:57:30|||||||||4
1623095860000|2021-06-07 19:57:40|7136.1|7133.3|7136.9|7134.1|7136.9|7134.1|7136.1|7133.3|9
1623095880000|2021-06-07 19:58:00|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|8
1623095890000|2021-06-07 19:58:10|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|9
1623095900000|2021-06-07 19:58:20|7136.1|7133.3|7136.6|7133.8|7136.9|7134.1|7136.1|7133.3|2
1623095910000|2021-06-07 19:58:30|7136.4|7133.6|7136.1|7133.3|7136.4|7133.6|7136.1|7133.3|0
1623095920000|2021-06-07 19:58:40|||||||||4
1623095940000|2021-06-07 19:59:00|7136.7|7133.9|7136.1|7133.3|7136.7|7133.9|7136.1|7133.3|4
1623095950000|2021-06-07 19:59:10|||||||||3
1623095960000|2021-06-07 19:59:20|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|28
1623095970000|2021-06-07 19:59:30|7136.1|7133.3|7135.9|7133.1|7136.1|7133.3|7135.2|7132.4|9
1623095980000|2021-06-07 19:59:40|7136.1|7133.3|7136.9|7134.1|7136.9|7134.1|7136.1|7133.3|8
1623095990000|2021-06-07 19:59:50|7136.1|7133.3|7136.1|7133.3|7136.4|7133.6|7135.7|7132.9|8
1623096000000|2021-06-07 20:00:00|7136.4|7133.6|7136.1|7133.3|7136.4|7133.6|7135.4|7132.6|2
1623096010000|2021-06-07 20:00:10|7135.9|7133.1|7135.1|7132.3|7135.9|7133.1|7135.1|7132.3|1
1623096020000|2021-06-07 20:00:20|7135.7|7132.9|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|1
1623096030000|2021-06-07 20:00:30|7135.6|7132.8|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|0
1623096050000|2021-06-07 20:00:50|7135.7|7132.9|7135.6|7132.8|7135.7|7132.9|7135.6|7132.8|0
1623096060000|2021-06-07 20:01:00|7136.1|7133.3|7135.5|7132.7|7136.1|7133.3|7135.5|7132.7|0
1623096070000|2021-06-07 20:01:10|7135.2|7132.4|7135.9|7133.1|7135.9|7133.1|7135.2|7132.4|25
1623096090000|2021-06-07 20:01:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623096130000|2021-06-07 20:02:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623096150000|2021-06-07 20:02:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623096170000|2021-06-07 20:02:50|||||||||2
1623096180000|2021-06-07 20:03:00|||||||||7
1623096200000|2021-06-07 20:03:20|||||||||2
1623096260000|2021-06-07 20:04:20|||||||||2
1623096310000|2021-06-07 20:05:10|7136.9|7134.1|7137|7134.2|7137|7134.2|7136.9|7134.1|1
1623096360000|2021-06-07 20:06:00|7136.7|7133.9|7136.5|7133.7|7136.7|7133.9|7136.5|7133.7|0
1623096370000|2021-06-07 20:06:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623096400000|2021-06-07 20:06:40|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.7|7133.9|12
1623096420000|2021-06-07 20:07:00|||||||||2
1623096430000|2021-06-07 20:07:10|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.5|7133.7|8
1623096520000|2021-06-07 20:08:40|||||||||2
1623096530000|2021-06-07 20:08:50|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|2
1623096540000|2021-06-07 20:09:00|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623096550000|2021-06-07 20:09:10|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|0
1623096560000|2021-06-07 20:09:20|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623096580000|2021-06-07 20:09:40|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7136|7133.2|0
1623096590000|2021-06-07 20:09:50|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7136|7133.2|1
1623096640000|2021-06-07 20:10:40|7135.7|7132.9|7135|7132.2|7135.7|7132.9|7135|7132.2|3
1623096650000|2021-06-07 20:10:50|7135.4|7132.6|7135|7132.2|7135.4|7132.6|7135|7132.2|1
1623096660000|2021-06-07 20:11:00|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135|7132.2|4
1623096670000|2021-06-07 20:11:10|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623096680000|2021-06-07 20:11:20|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1623096690000|2021-06-07 20:11:30|7134.4|7131.6|7135.4|7132.6|7135.4|7132.6|7134.2|7131.4|13
1623096700000|2021-06-07 20:11:40|7135.5|7132.7|7136|7133.2|7136|7133.2|7135.5|7132.7|4
1623096710000|2021-06-07 20:11:50|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|0
1623096720000|2021-06-07 20:12:00|7136|7133.2|7136.4|7133.6|7136.4|7133.6|7136|7133.2|9
1623096730000|2021-06-07 20:12:10|7136|7133.2|7137|7134.2|7137|7134.2|7136|7133.2|6
1623096750000|2021-06-07 20:12:30|7137.7|7134.9|7138.4|7135.6|7138.4|7135.6|7137.7|7134.9|4
1623096770000|2021-06-07 20:12:50|7138|7135.2|7137.5|7134.7|7138|7135.2|7137.5|7134.7|5
1623096780000|2021-06-07 20:13:00|7137.4|7134.6|7137.4|7134.6|7138|7135.2|7137.4|7134.6|0
1623096790000|2021-06-07 20:13:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623096820000|2021-06-07 20:13:40|7137.4|7134.6|7137.5|7134.7|7137.5|7134.7|7137.4|7134.6|1
1623096830000|2021-06-07 20:13:50|7137.2|7134.4|7137.4|7134.6|7137.4|7134.6|7137|7134.2|0
1623096840000|2021-06-07 20:14:00|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|1
1623096850000|2021-06-07 20:14:10|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137|7134.2|1
1623096860000|2021-06-07 20:14:20|7137|7134.2|7137.4|7134.6|7137.4|7134.6|7137|7134.2|0
1623096870000|2021-06-07 20:14:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623096900000|2021-06-07 20:15:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|2
1623096910000|2021-06-07 20:15:10|7136|7133.2|7136.4|7133.6|7136.4|7133.6|7136|7133.2|2
1623096930000|2021-06-07 20:15:30|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623096950000|2021-06-07 20:15:50|7136.9|7134.1|7137|7134.2|7137|7134.2|7136.9|7134.1|0
1623096960000|2021-06-07 20:16:00|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.7|7133.9|0
1623096990000|2021-06-07 20:16:30|||||||||1
1623097000000|2021-06-07 20:16:40|||||||||1
1623097030000|2021-06-07 20:17:10|7137.4|7134.6|7138|7135.2|7138|7135.2|7137.4|7134.6|7
1623097050000|2021-06-07 20:17:30|||||||||10
1623097060000|2021-06-07 20:17:40|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7
1623097070000|2021-06-07 20:17:50|7137.4|7134.6|7136.7|7133.9|7137.4|7134.6|7136.7|7133.9|11
1623097080000|2021-06-07 20:18:00|||||||||1
1623097090000|2021-06-07 20:18:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|2
1623097100000|2021-06-07 20:18:20|7136.7|7133.9|7136.7|7133.9|7137|7134.2|7136.7|7133.9|6
1623097110000|2021-06-07 20:18:30|||||||||1
1623097120000|2021-06-07 20:18:40|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|2
1623097130000|2021-06-07 20:18:50|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|2
1623097140000|2021-06-07 20:19:00|||||||||1
1623097150000|2021-06-07 20:19:10|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7136|7133.2|2
1623097160000|2021-06-07 20:19:20|7135.7|7132.9|7135.7|7132.9|7136|7133.2|7135.7|7132.9|7
1623097170000|2021-06-07 20:19:30|||||||||1
1623097180000|2021-06-07 20:19:40|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|4
1623097190000|2021-06-07 20:19:50|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|14
1623097200000|2021-06-07 20:20:00|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|19
1623097210000|2021-06-07 20:20:10|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|18
1623097220000|2021-06-07 20:20:20|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|0
1623097230000|2021-06-07 20:20:30|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|2
1623097240000|2021-06-07 20:20:40|||||||||3
1623097250000|2021-06-07 20:20:50|||||||||1
1623097260000|2021-06-07 20:21:00|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1623097270000|2021-06-07 20:21:10|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7135|7132.2|10
1623097280000|2021-06-07 20:21:20|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|6
1623097290000|2021-06-07 20:21:30|7135|7132.2|7134.7|7131.9|7135|7132.2|7134.7|7131.9|1
1623097300000|2021-06-07 20:21:40|7133.8|7131|7133.2|7130.4|7133.8|7131|7133.2|7130.4|25
1623097310000|2021-06-07 20:21:50|7133|7130.2|7132.7|7129.9|7133|7130.2|7132.7|7129.9|18
1623097320000|2021-06-07 20:22:00|7133|7130.2|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|26
1623097330000|2021-06-07 20:22:10|7133|7130.2|7133|7130.2|7133.2|7130.4|7132.7|7129.9|13
1623097340000|2021-06-07 20:22:20|7132.5|7129.7|7133|7130.2|7133|7130.2|7132.5|7129.7|18
1623097350000|2021-06-07 20:22:30|7132.7|7129.9|7133|7130.2|7133|7130.2|7132.7|7129.9|3
1623097360000|2021-06-07 20:22:40|7132.7|7129.9|7132.7|7129.9|7133|7130.2|7132.7|7129.9|4
1623097370000|2021-06-07 20:22:50|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|15
1623097380000|2021-06-07 20:23:00|7132.2|7129.4|7132.5|7129.7|7132.5|7129.7|7132.2|7129.4|2
1623097390000|2021-06-07 20:23:10|7132.7|7129.9|7133|7130.2|7133|7130.2|7132.7|7129.9|0
1623097400000|2021-06-07 20:23:20|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|9
1623097410000|2021-06-07 20:23:30|7133|7130.2|7132.5|7129.7|7133|7130.2|7132.5|7129.7|1
1623097420000|2021-06-07 20:23:40|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1623097440000|2021-06-07 20:24:00|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|1
1623097490000|2021-06-07 20:24:50|7133.7|7130.9|7133.4|7130.6|7134|7131.2|7133.4|7130.6|5
1623097500000|2021-06-07 20:25:00|7133|7130.2|7134|7131.2|7134|7131.2|7133|7130.2|3
1623097550000|2021-06-07 20:25:50|||||||||1
1623097600000|2021-06-07 20:26:40|||||||||3
1623097610000|2021-06-07 20:26:50|7133.4|7130.6|7133.5|7130.7|7133.5|7130.7|7133.4|7130.6|4
1623097620000|2021-06-07 20:27:00|7133.8|7131|7134|7131.2|7134|7131.2|7133.8|7131|0
1623097660000|2021-06-07 20:27:40|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|2
1623097730000|2021-06-07 20:28:50|||||||||1
1623097750000|2021-06-07 20:29:10|7134.7|7131.9|7134.3|7131.5|7135|7132.2|7134|7131.2|4
1623097790000|2021-06-07 20:29:50|7135|7132.2|7134.8|7132|7135|7132.2|7134.8|7132|13
1623097800000|2021-06-07 20:30:00|7135|7132.2|7134|7131.2|7135|7132.2|7134|7131.2|1
1623097830000|2021-06-07 20:30:30|7134.8|7132|7135|7132.2|7135|7132.2|7134.3|7131.5|3
1623097840000|2021-06-07 20:30:40|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.3|7131.5|1
1623097900000|2021-06-07 20:31:40|7135.2|7132.4|7134.3|7131.5|7136|7133.2|7134.3|7131.5|12
1623097920000|2021-06-07 20:32:00|7134.5|7131.7|7134.3|7131.5|7134.5|7131.7|7134|7131.2|32
1623097930000|2021-06-07 20:32:10|7134|7131.2|7135|7132.2|7135|7132.2|7134|7131.2|4
1623097940000|2021-06-07 20:32:20|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1623097970000|2021-06-07 20:32:50|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|3
1623097990000|2021-06-07 20:33:10|7133.7|7130.9|7134|7131.2|7134|7131.2|7133.7|7130.9|5
1623098020000|2021-06-07 20:33:40|||||||||1
1623098030000|2021-06-07 20:33:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|4
1623098040000|2021-06-07 20:34:00|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1623098050000|2021-06-07 20:34:10|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|25
1623098060000|2021-06-07 20:34:20|7136.7|7133.9|7137|7134.2|7137.2|7134.4|7136.7|7133.9|26
1623098070000|2021-06-07 20:34:30|||||||||1
1623098090000|2021-06-07 20:34:50|||||||||7
1623098100000|2021-06-07 20:35:00|7137.7|7134.9|7137.3|7134.5|7137.8|7135|7137|7134.2|7
1623098110000|2021-06-07 20:35:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623098120000|2021-06-07 20:35:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623098130000|2021-06-07 20:35:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623098150000|2021-06-07 20:35:50|||||||||15
1623098190000|2021-06-07 20:36:30|7137.3|7134.5|7137.8|7135|7137.8|7135|7137.3|7134.5|1
1623098200000|2021-06-07 20:36:40|7137|7134.2|7137.3|7134.5|7137.3|7134.5|7137|7134.2|9
1623098210000|2021-06-07 20:36:50|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|1
1623098220000|2021-06-07 20:37:00|7138.3|7135.5|7138.7|7135.9|7139|7136.2|7138.3|7135.5|35
1623098230000|2021-06-07 20:37:10|7138.3|7135.5|7138.3|7135.5|7138.8|7136|7138|7135.2|4
1623098280000|2021-06-07 20:38:00|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098290000|2021-06-07 20:38:10|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623098300000|2021-06-07 20:38:20|7138|7135.2|7138.8|7136|7138.8|7136|7138|7135.2|13
1623098310000|2021-06-07 20:38:30|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|3
1623098320000|2021-06-07 20:38:40|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|2
1623098330000|2021-06-07 20:38:50|7138.5|7135.7|7138.8|7136|7138.8|7136|7138.3|7135.5|1
1623098340000|2021-06-07 20:39:00|7137.9|7135.1|7137.3|7134.5|7137.9|7135.1|7137|7134.2|22
1623098350000|2021-06-07 20:39:10|7137.7|7134.9|7138.8|7136|7138.8|7136|7137.7|7134.9|3
1623098360000|2021-06-07 20:39:20|7138.5|7135.7|7138.3|7135.5|7138.5|7135.7|7138.3|7135.5|1
1623098380000|2021-06-07 20:39:40|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1623098390000|2021-06-07 20:39:50|7138.5|7135.7|7138.7|7135.9|7138.7|7135.9|7138.5|7135.7|0
1623098400000|2021-06-07 20:40:00|7138.8|7136|7138.8|7136|7138.8|7136|7138|7135.2|4
1623098410000|2021-06-07 20:40:10|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|1
1623098430000|2021-06-07 20:40:30|7138.8|7136|7138.7|7135.9|7138.8|7136|7138.3|7135.5|0
1623098440000|2021-06-07 20:40:40|7138.5|7135.7|7138.3|7135.5|7138.5|7135.7|7138.3|7135.5|0
1623098500000|2021-06-07 20:41:40|7138|7135.2|7138.3|7135.5|7138.3|7135.5|7138|7135.2|5
1623098520000|2021-06-07 20:42:00|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098530000|2021-06-07 20:42:10|7138.2|7135.4|7138.3|7135.5|7138.3|7135.5|7137.5|7134.7|6
1623098550000|2021-06-07 20:42:30|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|4
1623098570000|2021-06-07 20:42:50|7138|7135.2|7137.3|7134.5|7138|7135.2|7137.3|7134.5|7
1623098580000|2021-06-07 20:43:00|||||||||1
1623098590000|2021-06-07 20:43:10|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|3
1623098610000|2021-06-07 20:43:30|||||||||3
1623098630000|2021-06-07 20:43:50|||||||||1
1623098640000|2021-06-07 20:44:00|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098650000|2021-06-07 20:44:10|7138.3|7135.5|7137.8|7135|7138.3|7135.5|7137.8|7135|11
1623098670000|2021-06-07 20:44:30|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098680000|2021-06-07 20:44:40|||||||||3
1623098700000|2021-06-07 20:45:00|7137.8|7135|7139.7|7136.9|7139.8|7137|7137.8|7135|23
1623098710000|2021-06-07 20:45:10|7139.8|7137|7138.3|7135.5|7139.8|7137|7138.3|7135.5|3
1623098720000|2021-06-07 20:45:20|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1623098730000|2021-06-07 20:45:30|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1623098750000|2021-06-07 20:45:50|7136.2|7133.4|7137|7134.2|7137|7134.2|7136|7133.2|45
1623098760000|2021-06-07 20:46:00|7136.7|7133.9|7138|7135.2|7138|7135.2|7136.7|7133.9|4
1623098800000|2021-06-07 20:46:40|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|3
1623098820000|2021-06-07 20:47:00|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1623098830000|2021-06-07 20:47:10|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098850000|2021-06-07 20:47:30|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|5
1623098860000|2021-06-07 20:47:40|7138.7|7135.9|7139|7136.2|7139|7136.2|7138.7|7135.9|1
1623098880000|2021-06-07 20:48:00|7140|7137.2|7139.5|7136.7|7140|7137.2|7139.4|7136.6|13
1623098900000|2021-06-07 20:48:20|7139.8|7137|7139.5|7136.7|7139.8|7137|7139.5|7136.7|0
1623098910000|2021-06-07 20:48:30|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7139|7136.2|2
1623098920000|2021-06-07 20:48:40|7139.8|7137|7139.2|7136.4|7139.8|7137|7139.2|7136.4|6
1623098930000|2021-06-07 20:48:50|7139|7136.2|7138.7|7135.9|7139|7136.2|7138.7|7135.9|5
1623098940000|2021-06-07 20:49:00|7138.4|7135.6|7138|7135.2|7138.4|7135.6|7138|7135.2|8
1623098950000|2021-06-07 20:49:10|7137.2|7134.4|7136.4|7133.6|7138|7135.2|7136|7133.2|16
1623098960000|2021-06-07 20:49:20|7136.7|7133.9|7136|7133.2|7136.7|7133.9|7136|7133.2|25
1623098970000|2021-06-07 20:49:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|10
1623098980000|2021-06-07 20:49:40|7135.5|7132.7|7136.2|7133.4|7136.2|7133.4|7135.5|7132.7|0
1623098990000|2021-06-07 20:49:50|7136|7133.2|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|8
1623099000000|2021-06-07 20:50:00|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|10
1623099010000|2021-06-07 20:50:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|32
1623099030000|2021-06-07 20:50:30|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1623099040000|2021-06-07 20:50:40|7135.2|7132.4|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|3
1623099080000|2021-06-07 20:51:20|||||||||2
1623099090000|2021-06-07 20:51:30|7134.4|7131.6|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|2
1623099100000|2021-06-07 20:51:40|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|9
1623099110000|2021-06-07 20:51:50|||||||||5
1623099120000|2021-06-07 20:52:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|2
1623099130000|2021-06-07 20:52:10|7135.2|7132.4|7136.2|7133.4|7136.5|7133.7|7135|7132.2|10
1623099150000|2021-06-07 20:52:30|7136|7133.2|7136|7133.2|7136|7133.2|7135.7|7132.9|1
1623099160000|2021-06-07 20:52:40|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623099190000|2021-06-07 20:53:10|7137|7134.2|7136.6|7133.8|7137|7134.2|7136|7133.2|4
1623099210000|2021-06-07 20:53:30|7137|7134.2|7137.7|7134.9|7137.7|7134.9|7137|7134.2|3
1623099220000|2021-06-07 20:53:40|7137.2|7134.4|7137.3|7134.5|7137.3|7134.5|7137|7134.2|0
1623099230000|2021-06-07 20:53:50|7137.6|7134.8|7138|7135.2|7138|7135.2|7137.6|7134.8|4
1623099240000|2021-06-07 20:54:00|7138.3|7135.5|7138|7135.2|7138.3|7135.5|7138|7135.2|0
1623099250000|2021-06-07 20:54:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623099260000|2021-06-07 20:54:20|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623099270000|2021-06-07 20:54:30|||||||||2
1623099290000|2021-06-07 20:54:50|||||||||2
1623099300000|2021-06-07 20:55:00|7136|7133.2|7137.2|7134.4|7139|7136.2|7136|7133.2|30
1623099310000|2021-06-07 20:55:10|7137.3|7134.5|7138|7135.2|7138|7135.2|7137.3|7134.5|1
1623099340000|2021-06-07 20:55:40|7137.5|7134.7|7137.5|7134.7|7138|7135.2|7137.5|7134.7|1
1623099360000|2021-06-07 20:56:00|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623099370000|2021-06-07 20:56:10|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|0
1623099380000|2021-06-07 20:56:20|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|2
1623099400000|2021-06-07 20:56:40|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|2
1623099430000|2021-06-07 20:57:10|7138.4|7134.4|7137.3|7134.5|7138.6|7134.6|7136.5|7133.4|23
1623099440000|2021-06-07 20:57:20|7138.4|7134.4|7137.5|7134.7|7138.4|7134.7|7137.5|7134.4|0
1623099450000|2021-06-07 20:57:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623099460000|2021-06-07 20:57:40|7137.6|7133.6|7137.4|7133.4|7137.6|7133.6|7137.4|7133.4|0
1623099480000|2021-06-07 20:58:00|7137.6|7133.6|7137.6|7133.6|7137.6|7133.6|7137.6|7133.6|0
1623099490000|2021-06-07 20:58:10|7137.4|7133.4|7137.1|7134.3|7141.3|7134.9|7137.1|7130.9|7
1623099510000|2021-06-07 20:58:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623099530000|2021-06-07 20:58:50|7137|7134.2|7136.8|7134|7137|7134.2|7136.5|7133.7|1
1623099540000|2021-06-07 20:59:00|7136.5|7133.7|7136|7133.2|7136.8|7134|7135.3|7132.5|10
1623099550000|2021-06-07 20:59:10|7135.7|7132.9|7136|7132|7139.6|7132.9|7134.7|7129.3|15
1623099560000|2021-06-07 20:59:20|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|0
1623099570000|2021-06-07 20:59:30|7135.4|7131.4|7135.4|7131.4|7135.4|7131.4|7135.4|7131.4|0
1623099580000|2021-06-07 20:59:40|7135.6|7131.6|7135.8|7131.8|7139.1|7131.8|7135.6|7128.9|79
1623099590000|2021-06-07 20:59:50|7136.1|7132.1|7135.6|7131.6|7139.1|7132.5|7135.3|7128.8|2
1623099600000|2021-06-07 21:00:00|7138|7128|7138|7128|7138|7128|7138|7128|0
1623099610000|2021-06-07 21:00:10|7137.3|7127.3|7137.3|7127.3|7137.3|7127.3|7137.3|7127.3|0
1623099620000|2021-06-07 21:00:20|7137.6|7127.6|7138.3|7128.3|7138.3|7128.3|7137.6|7127.6|0
1623099990000|2021-06-07 21:06:30|7138.5|7128.5|7138.5|7128.5|7138.5|7128.5|7138.5|7128.5|0
1623100620000|2021-06-07 21:17:00|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|0
1623101570000|2021-06-07 21:32:50|7138.3|7128.3|7138.4|7128.4|7138.4|7128.4|7138.3|7128.3|1
1623102690000|2021-06-07 21:51:30|7138.2|7128.2|7138.2|7128.2|7138.2|7128.2|7138.2|7128.2|0
1623102930000|2021-06-07 21:55:30|||||||||1
1623110400000|2021-06-08 00:00:00|7127.2|7124.4|7129.5|7125.5|7129.5|7125.5|7126.9|7124.1|15
1623110410000|2021-06-08 00:00:10|7132.5|7122.5|7128.9|7126.1|7132.5|7127.6|7128.9|7122.5|5
1623110420000|2021-06-08 00:00:20|7128.4|7125.6|7128.2|7125.4|7128.4|7125.6|7128.2|7125.4|3
1623110430000|2021-06-08 00:00:30|7128.4|7125.6|7127.9|7125.1|7128.4|7125.6|7127.9|7125.1|0
1623110440000|2021-06-08 00:00:40|7127|7124.2|7127.9|7125.1|7127.9|7125.1|7126.9|7124.1|3
1623110450000|2021-06-08 00:00:50|7127.4|7124.6|7126.9|7124.1|7127.9|7125.1|7126.9|7124.1|8
1623110460000|2021-06-08 00:01:00|7126.4|7123.6|7127.2|7124.4|7127.2|7124.4|7126.4|7123.6|3
1623110470000|2021-06-08 00:01:10|7127|7124.2|7129.7|7126.9|7129.7|7126.9|7126.7|7123.9|14
1623110480000|2021-06-08 00:01:20|7129.2|7126.4|7127.5|7124.7|7130.1|7126.9|7127.2|7124.4|16
1623110490000|2021-06-08 00:01:30|7127.9|7125.1|7128.2|7125.4|7128.2|7125.4|7127.9|7125.1|4
1623110500000|2021-06-08 00:01:40|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1623110520000|2021-06-08 00:02:00|7128.2|7125.4|7128.7|7125.9|7128.7|7125.9|7128.2|7125.4|2
1623110530000|2021-06-08 00:02:10|7129.7|7126.9|7129.9|7127.1|7129.9|7127.1|7129.7|7126.9|12
1623110540000|2021-06-08 00:02:20|7130|7127.2|7130.7|7127.9|7130.7|7127.9|7130|7127.2|2
1623110560000|2021-06-08 00:02:40|7131.2|7128.4|7130.7|7127.9|7131.7|7128.9|7130.7|7127.9|17
1623110580000|2021-06-08 00:03:00|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|2
1623110590000|2021-06-08 00:03:10|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|0
1623110600000|2021-06-08 00:03:20|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|4
1623110610000|2021-06-08 00:03:30|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.7|7127.9|7
1623110620000|2021-06-08 00:03:40|7130.9|7128.1|7130.2|7127.4|7130.9|7128.1|7130.2|7127.4|0
1623110640000|2021-06-08 00:04:00|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|2
1623110650000|2021-06-08 00:04:10|7129.7|7126.9|7129.9|7127.1|7129.9|7127.1|7129.7|7126.9|1
1623110660000|2021-06-08 00:04:20|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|2
1623110690000|2021-06-08 00:04:50|7130.5|7127.7|7130.9|7128.1|7130.9|7128.1|7130.5|7127.7|1
1623110700000|2021-06-08 00:05:00|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|2
1623110710000|2021-06-08 00:05:10|7130.9|7128.1|7131.2|7128.4|7131.2|7128.4|7130.9|7128.1|1
1623110720000|2021-06-08 00:05:20|7131.5|7128.7|7133.2|7130.4|7133.2|7130.4|7131.5|7128.7|4
1623110730000|2021-06-08 00:05:30|7133.7|7130.9|7133.9|7131.1|7134.2|7131.4|7133.2|7130.4|2
1623110740000|2021-06-08 00:05:40|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1623110760000|2021-06-08 00:06:00|7133.9|7131.1|7134.7|7131.9|7134.7|7131.9|7133.9|7131.1|1
1623110770000|2021-06-08 00:06:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1623110790000|2021-06-08 00:06:30|7134.9|7132.1|7135.2|7132.4|7135.2|7132.4|7134.9|7132.1|1
1623110800000|2021-06-08 00:06:40|7134.9|7132.1|7135.2|7132.4|7135.2|7132.4|7134.9|7132.1|0
1623110810000|2021-06-08 00:06:50|7134.9|7132.1|7133.9|7131.1|7134.9|7132.1|7133.9|7131.1|3
1623110830000|2021-06-08 00:07:10|||||||||1
1623110840000|2021-06-08 00:07:20|||||||||1
1623110870000|2021-06-08 00:07:50|||||||||1
1623110880000|2021-06-08 00:08:00|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.8|7131|2
1623110890000|2021-06-08 00:08:10|7134.7|7131.9|7134.8|7132|7134.8|7132|7134.7|7131.9|0
1623110900000|2021-06-08 00:08:20|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623110910000|2021-06-08 00:08:30|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|0
1623110920000|2021-06-08 00:08:40|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|0
1623110930000|2021-06-08 00:08:50|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|1
1623110940000|2021-06-08 00:09:00|7134.3|7131.5|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|12
1623110970000|2021-06-08 00:09:30|||||||||1
1623111000000|2021-06-08 00:10:00|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111010000|2021-06-08 00:10:10|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7133.8|7131|4
1623111030000|2021-06-08 00:10:30|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1623111040000|2021-06-08 00:10:40|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.8|7131|0
1623111050000|2021-06-08 00:10:50|7133.5|7130.7|7131.8|7129|7133.5|7130.7|7131.8|7129|4
1623111060000|2021-06-08 00:11:00|7132.3|7129.5|7134.8|7132|7134.8|7132|7131.8|7129|3
1623111070000|2021-06-08 00:11:10|7135.2|7132.4|7137.2|7134.4|7137.2|7134.4|7135.2|7132.4|4
1623111080000|2021-06-08 00:11:20|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|0
1623111090000|2021-06-08 00:11:30|7137.2|7134.4|7136.5|7133.7|7137.2|7134.4|7136.5|7133.7|6
1623111100000|2021-06-08 00:11:40|7136.2|7133.4|7136.2|7133.4|7136.8|7134|7136.2|7133.4|1
1623111110000|2021-06-08 00:11:50|7136|7133.2|7136.2|7133.4|7136.2|7133.4|7135.8|7133|0
1623111120000|2021-06-08 00:12:00|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|0
1623111130000|2021-06-08 00:12:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|1
1623111140000|2021-06-08 00:12:20|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|0
1623111150000|2021-06-08 00:12:30|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.8|7132|10
1623111160000|2021-06-08 00:12:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111190000|2021-06-08 00:13:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|3
1623111220000|2021-06-08 00:13:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111230000|2021-06-08 00:13:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623111240000|2021-06-08 00:14:00|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111260000|2021-06-08 00:14:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7133.8|7131|1
1623111270000|2021-06-08 00:14:30|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.8|7131|0
1623111280000|2021-06-08 00:14:40|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.8|7130|2
1623111300000|2021-06-08 00:15:00|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7132.5|7129.7|2
1623111310000|2021-06-08 00:15:10|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.8|7131|72
1623111320000|2021-06-08 00:15:20|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.8|7131|1
1623111330000|2021-06-08 00:15:30|7133.8|7131|7133.8|7131|7134.2|7131.4|7133.8|7131|0
1623111340000|2021-06-08 00:15:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1623111350000|2021-06-08 00:15:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|1
1623111360000|2021-06-08 00:16:00|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1623111390000|2021-06-08 00:16:30|7132.8|7130|7132.7|7129.9|7133.3|7130.5|7132.7|7129.9|1
1623111400000|2021-06-08 00:16:40|7132.3|7129.5|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|1
1623111410000|2021-06-08 00:16:50|7132.7|7129.9|7131.8|7129|7132.7|7129.9|7131.8|7129|2
1623111430000|2021-06-08 00:17:10|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1623111440000|2021-06-08 00:17:20|7130.8|7128|7135.2|7132.4|7135.2|7132.4|7130.8|7128|31
1623111450000|2021-06-08 00:17:30|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111460000|2021-06-08 00:17:40|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|2
1623111480000|2021-06-08 00:18:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623111490000|2021-06-08 00:18:10|||||||||3
1623111510000|2021-06-08 00:18:30|||||||||1
1623111520000|2021-06-08 00:18:40|||||||||16
1623111530000|2021-06-08 00:18:50|||||||||3
1623111540000|2021-06-08 00:19:00|||||||||1
1623111550000|2021-06-08 00:19:10|||||||||2
1623111560000|2021-06-08 00:19:20|||||||||1
1623111590000|2021-06-08 00:19:50|||||||||6
1623111660000|2021-06-08 00:21:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|5
1623111670000|2021-06-08 00:21:10|7135.8|7133|7135.8|7133|7136.2|7133.4|7135.8|7133|0
1623111680000|2021-06-08 00:21:20|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623111690000|2021-06-08 00:21:30|7135.8|7133|7136.2|7133.4|7136.2|7133.4|7135.8|7133|0
1623111700000|2021-06-08 00:21:40|7135.8|7133|7135.8|7133|7136.2|7133.4|7135.8|7133|0
1623111710000|2021-06-08 00:21:50|7136.2|7133.4|7135.8|7133|7136.2|7133.4|7135.8|7133|0
1623111720000|2021-06-08 00:22:00|7136.2|7133.4|7135.8|7133|7136.2|7133.4|7135.8|7133|0
1623111730000|2021-06-08 00:22:10|7135.7|7132.9|7133.5|7130.7|7135.7|7132.9|7131.5|7128.7|31
1623111740000|2021-06-08 00:22:20|7133.7|7130.9|7132.5|7129.7|7133.7|7130.9|7132.5|7129.7|2
1623111750000|2021-06-08 00:22:30|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.8|7129|2
1623111760000|2021-06-08 00:22:40|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|0
1623111780000|2021-06-08 00:23:00|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|0
1623111800000|2021-06-08 00:23:20|7133.1|7130.3|7133.7|7130.9|7133.7|7130.9|7133.1|7130.3|5
1623111820000|2021-06-08 00:23:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1623111840000|2021-06-08 00:24:00|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|5
1623111850000|2021-06-08 00:24:10|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|1
1623111880000|2021-06-08 00:24:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|3
1623111890000|2021-06-08 00:24:50|||||||||1
1623111930000|2021-06-08 00:25:30|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|1
1623111940000|2021-06-08 00:25:40|7132.9|7130.1|7129.8|7127|7132.9|7130.1|7129.8|7127|45
1623111950000|2021-06-08 00:25:50|7129.3|7126.5|7129.8|7127|7129.8|7127|7129.3|7126.5|8
1623111960000|2021-06-08 00:26:00|7129.5|7126.7|7129.5|7126.7|7129.8|7127|7129.2|7126.4|1
1623111970000|2021-06-08 00:26:10|7129.2|7126.4|7129.3|7126.5|7129.5|7126.7|7129|7126.2|0
1623111990000|2021-06-08 00:26:30|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|0
1623112000000|2021-06-08 00:26:40|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1623112020000|2021-06-08 00:27:00|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|0
1623112030000|2021-06-08 00:27:10|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1623112040000|2021-06-08 00:27:20|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1623112080000|2021-06-08 00:28:00|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|0
1623112090000|2021-06-08 00:28:10|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|1
1623112110000|2021-06-08 00:28:30|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|0
1623112140000|2021-06-08 00:29:00|||||||||1
1623112160000|2021-06-08 00:29:20|7128|7125.2|7127.3|7124.5|7128|7125.2|7127.3|7124.5|5
1623112170000|2021-06-08 00:29:30|7127.5|7124.7|7127.3|7124.5|7127.8|7125|7126.8|7124|2
1623112200000|2021-06-08 00:30:00|||||||||1
1623112210000|2021-06-08 00:30:10|7127.8|7125|7128.3|7125.5|7128.5|7125.7|7127.3|7124.5|3
1623112230000|2021-06-08 00:30:30|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|9
1623112260000|2021-06-08 00:31:00|7127|7124.2|7126.8|7124|7127|7124.2|7126.3|7123.5|2
1623112270000|2021-06-08 00:31:10|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|1
1623112290000|2021-06-08 00:31:30|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1623112320000|2021-06-08 00:32:00|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|0
1623112330000|2021-06-08 00:32:10|7127.5|7124.7|7127.3|7124.5|7127.5|7124.7|7127.3|7124.5|1
1623112340000|2021-06-08 00:32:20|7126.8|7124|7127.1|7124.3|7127.1|7124.3|7126.8|7124|0
1623112350000|2021-06-08 00:32:30|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1623112420000|2021-06-08 00:33:40|||||||||1
1623112430000|2021-06-08 00:33:50|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|1
1623112440000|2021-06-08 00:34:00|7126.2|7123.4|7126.5|7123.7|7126.8|7124|7126|7123.2|1
1623112450000|2021-06-08 00:34:10|7126.8|7124|7126.5|7123.7|7126.8|7124|7126.5|7123.7|1
1623112470000|2021-06-08 00:34:30|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112480000|2021-06-08 00:34:40|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1623112510000|2021-06-08 00:35:10|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112530000|2021-06-08 00:35:30|7126.8|7124|7126.5|7123.7|7126.8|7124|7126.5|7123.7|0
1623112550000|2021-06-08 00:35:50|7126.8|7124|7126.5|7123.7|7126.8|7124|7126.5|7123.7|0
1623112560000|2021-06-08 00:36:00|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112610000|2021-06-08 00:36:50|7126|7123.2|7125.8|7123|7126|7123.2|7125.8|7123|0
1623112720000|2021-06-08 00:38:40|7125.3|7122.5|7125.8|7123|7125.8|7123|7125.3|7122.5|10
1623112760000|2021-06-08 00:39:20|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|5
1623112780000|2021-06-08 00:39:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1623112790000|2021-06-08 00:39:50|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|1
1623112810000|2021-06-08 00:40:10|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1623112820000|2021-06-08 00:40:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112840000|2021-06-08 00:40:40|7126.8|7124|7126.3|7123.5|7126.8|7124|7126.3|7123.5|0
1623112870000|2021-06-08 00:41:10|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1623112910000|2021-06-08 00:41:50|||||||||2
1623112920000|2021-06-08 00:42:00|7125.8|7123|7126.1|7123.3|7126.1|7123.3|7125.8|7123|1
1623112930000|2021-06-08 00:42:10|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1623112940000|2021-06-08 00:42:20|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|5
1623112980000|2021-06-08 00:43:00|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112990000|2021-06-08 00:43:10|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1623113060000|2021-06-08 00:44:20|7125.8|7123|7126|7123.2|7126.3|7123.5|7125.8|7123|7
1623113070000|2021-06-08 00:44:30|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1623113100000|2021-06-08 00:45:00|7126.1|7123.3|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|1
1623113110000|2021-06-08 00:45:10|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1623113260000|2021-06-08 00:47:40|7127|7124.2|7128.1|7125.3|7128.5|7125.7|7127|7124.2|3
1623113320000|2021-06-08 00:48:40|7128.2|7124.2|7126.8|7124|7128.2|7124.5|7126.8|7124|3
1623113390000|2021-06-08 00:49:50|7126.5|7123.7|7126.1|7123.3|7126.5|7123.7|7126.1|7123.3|22
1623113400000|2021-06-08 00:50:00|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1623113430000|2021-06-08 00:50:30|7125.6|7122.8|7125.8|7123|7125.8|7123|7125.6|7122.8|0
1623113440000|2021-06-08 00:50:40|7125.6|7122.8|7125.3|7122.5|7125.8|7123|7125.3|7122.5|2
1623113460000|2021-06-08 00:51:00|7125|7122.2|7124.8|7122|7125|7122.2|7124.8|7122|0
1623113470000|2021-06-08 00:51:10|7125|7122.2|7125.3|7122.5|7125.3|7122.5|7125|7122.2|5
1623113480000|2021-06-08 00:51:20|7125.6|7122.8|7125.8|7123|7125.8|7123|7125.6|7122.8|0
1623113500000|2021-06-08 00:51:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1623113530000|2021-06-08 00:52:10|7125.1|7122.3|7119.8|7117|7125.1|7122.3|7119.8|7117|171
1623113540000|2021-06-08 00:52:20|7119.5|7116.7|7119.8|7117|7119.8|7117|7119.5|7116.7|7
1623113550000|2021-06-08 00:52:30|7120.1|7117.3|7119.8|7117|7120.1|7117.3|7119.8|7117|3
1623113560000|2021-06-08 00:52:40|7120|7117.2|7120.3|7117.5|7120.3|7117.5|7119.8|7117|2
1623113570000|2021-06-08 00:52:50|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.8|7117|0
1623113590000|2021-06-08 00:53:10|7120|7117.2|7119.8|7117|7120|7117.2|7119.8|7117|0
1623113600000|2021-06-08 00:53:20|7119.2|7116.4|7116.8|7114|7119.2|7116.4|7116.8|7114|23
1623113610000|2021-06-08 00:53:30|7117.1|7114.3|7117.3|7114.5|7117.3|7114.5|7117.1|7114.3|3
1623113640000|2021-06-08 00:54:00|7117|7114.2|7116.8|7114|7117|7114.2|7116.8|7114|0
1623113650000|2021-06-08 00:54:10|7115.5|7112.7|7115.3|7112.5|7115.5|7112.7|7115|7112.2|34
1623113660000|2021-06-08 00:54:20|7115.6|7112.8|7116.1|7113.3|7116.1|7113.3|7115.6|7112.8|0
1623113670000|2021-06-08 00:54:30|7115.8|7113|7116.3|7113.5|7116.3|7113.5|7115.8|7113|1
1623113680000|2021-06-08 00:54:40|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|58
1623113690000|2021-06-08 00:54:50|7115|7112.2|7116.1|7113.3|7116.1|7113.3|7115|7112.2|4
1623113700000|2021-06-08 00:55:00|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|0
1623113710000|2021-06-08 00:55:10|7115.8|7113|7112.3|7109.5|7115.8|7113|7112|7109.2|29
1623113730000|2021-06-08 00:55:30|7112.5|7109.7|7114.1|7111.3|7114.1|7111.3|7112.5|7109.7|3
1623113740000|2021-06-08 00:55:40|7113.8|7111|7115.1|7112.3|7115.1|7112.3|7113.8|7111|6
1623113750000|2021-06-08 00:55:50|7114.8|7112|7114.8|7112|7115.3|7112.5|7114.8|7112|0
1623113760000|2021-06-08 00:56:00|7114.6|7111.8|7114|7111.2|7114.6|7111.8|7114|7111.2|7
1623113770000|2021-06-08 00:56:10|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|1
1623113790000|2021-06-08 00:56:30|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7112.8|7110|26
1623113800000|2021-06-08 00:56:40|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|1
1623113820000|2021-06-08 00:57:00|7114.3|7111.5|7115.8|7113|7115.8|7113|7114.3|7111.5|3
1623113850000|2021-06-08 00:57:30|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|3
1623113860000|2021-06-08 00:57:40|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|0
1623113870000|2021-06-08 00:57:50|||||||||1
1623113880000|2021-06-08 00:58:00|7117|7114.2|7117.1|7114.3|7117.6|7114.8|7117|7114.2|6
1623113890000|2021-06-08 00:58:10|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|0
1623113900000|2021-06-08 00:58:20|7116.3|7113.5|7115.8|7113|7116.3|7113.5|7115.8|7113|8
1623113910000|2021-06-08 00:58:30|7116|7113.2|7113.3|7110.5|7116.3|7113.5|7112.8|7110|34
1623113920000|2021-06-08 00:58:40|7112.8|7110|7116.5|7113.7|7116.8|7114|7112.8|7110|35
1623113940000|2021-06-08 00:59:00|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7115.8|7113|2
1623113960000|2021-06-08 00:59:20|7115.8|7113|7115.8|7113|7116.1|7113.3|7115.8|7113|0
1623113970000|2021-06-08 00:59:30|7116.1|7113.3|7115.8|7113|7116.1|7113.3|7115.8|7113|0
1623113980000|2021-06-08 00:59:40|7116.1|7113.3|7117.6|7114.8|7117.6|7114.8|7116.1|7113.3|10
1623113990000|2021-06-08 00:59:50|7117.8|7115|7119.1|7116.3|7119.1|7116.3|7117.8|7115|1
1623114000000|2021-06-08 01:00:00|7119.3|7116.5|7115.7|7112.9|7119.3|7116.5|7115.7|7112.9|55
1623114010000|2021-06-08 01:00:10|7114.3|7111.5|7111.3|7108.5|7114.3|7111.5|7111|7108.2|61
1623114020000|2021-06-08 01:00:20|7110.8|7108|7101|7098.2|7110.8|7108|7099.5|7094.4|310
1623114030000|2021-06-08 01:00:30|7101.8|7099|7105.1|7102.3|7105.1|7102.3|7100.8|7098|31
1623114040000|2021-06-08 01:00:40|7104.8|7102|7105.8|7103|7106.1|7103.3|7104.3|7101.5|9
1623114050000|2021-06-08 01:00:50|7106.1|7103.3|7103.8|7101|7106.1|7103.3|7103.8|7101|13
1623114060000|2021-06-08 01:01:00|7103.2|7100.4|7100.2|7097.4|7103.2|7100.4|7100.2|7097.4|29
1623114070000|2021-06-08 01:01:10|7099.8|7097|7104.3|7101.5|7104.8|7102|7099.3|7096.5|36
1623114080000|2021-06-08 01:01:20|7104.8|7102|7105.8|7103|7105.8|7103|7104.8|7102|2
1623114090000|2021-06-08 01:01:30|7106.1|7103.3|7109.8|7107|7110.8|7108|7105.8|7103|28
1623114100000|2021-06-08 01:01:40|7110.1|7107.3|7109.6|7106.8|7110.6|7107.8|7109.6|7106.8|13
1623114110000|2021-06-08 01:01:50|7109.8|7107|7110.6|7107.8|7110.6|7107.8|7109.8|7107|1
1623114120000|2021-06-08 01:02:00|7110|7107.2|7107.8|7105|7110|7107.2|7107.8|7105|13
1623114130000|2021-06-08 01:02:10|7106.5|7103.7|7105.1|7102.3|7106.8|7104|7104.8|7102|221
1623114140000|2021-06-08 01:02:20|7104.8|7102|7106.8|7104|7107.1|7104.3|7104.8|7102|6
1623114150000|2021-06-08 01:02:30|7106.6|7103.8|7108.8|7106|7109.1|7106.3|7106.6|7103.8|16
1623114160000|2021-06-08 01:02:40|7108.7|7105.9|7108.7|7105.9|7109.3|7106.5|7106.3|7103.5|26
1623114170000|2021-06-08 01:02:50|7109.1|7106.3|7106.5|7103.7|7109.3|7106.5|7105.5|7102.7|23
1623114180000|2021-06-08 01:03:00|7106.3|7103.5|7105.2|7102.4|7106.4|7103.5|7105|7102.2|25
1623114190000|2021-06-08 01:03:10|7105|7102.2|7105.5|7102.7|7105.5|7102.7|7104.5|7101.7|5
1623114200000|2021-06-08 01:03:20|||||||||2
1623114210000|2021-06-08 01:03:30|7106.1|7103.3|7106.3|7103.5|7106.3|7103.5|7106.1|7103.3|3
1623114220000|2021-06-08 01:03:40|7106|7103.2|7104.7|7101.9|7106.5|7103.7|7104.7|7101.9|1
1623114240000|2021-06-08 01:04:00|7104.5|7101.7|7102.5|7099.7|7104.5|7101.7|7101.7|7098.9|17
1623114250000|2021-06-08 01:04:10|7103.1|7100.3|7104.5|7101.7|7104.5|7101.7|7103.1|7100.3|1
1623114260000|2021-06-08 01:04:20|7104|7101.2|7103.3|7100.5|7104|7101.2|7103|7100.2|6
1623114270000|2021-06-08 01:04:30|7103.7|7100.9|7103.7|7100.9|7104|7101.2|7103.7|7100.9|4
1623114280000|2021-06-08 01:04:40|7104.5|7101.7|7105.3|7102.5|7105.3|7102.5|7104|7101.2|2
1623114290000|2021-06-08 01:04:50|7105.2|7102.4|7104.7|7101.9|7105.2|7102.4|7104.7|7101.9|0
1623114300000|2021-06-08 01:05:00|7104.5|7101.7|7103.7|7100.9|7104.5|7101.7|7103.7|7100.9|0
1623114310000|2021-06-08 01:05:10|7104.3|7101.5|7105.1|7102.3|7105.1|7102.3|7104.3|7101.5|1
1623114320000|2021-06-08 01:05:20|7105.7|7102.9|7106.3|7103.5|7106.3|7103.5|7105.7|7102.9|3
1623114330000|2021-06-08 01:05:30|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|0
1623114340000|2021-06-08 01:05:40|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1623114350000|2021-06-08 01:05:50|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7106.5|7103.7|7
1623114360000|2021-06-08 01:06:00|7107.6|7103.6|7107.3|7104.5|7107.6|7104.5|7107.3|7103.6|0
1623114370000|2021-06-08 01:06:10|7107.6|7104.8|7108.3|7105.5|7108.3|7105.5|7107.3|7104.5|2
1623114380000|2021-06-08 01:06:20|7107.5|7104.7|7108.5|7105.7|7108.5|7105.7|7107.5|7104.7|4
1623114390000|2021-06-08 01:06:30|7108.3|7105.5|7107.5|7104.7|7108.3|7105.5|7107.5|7104.7|1
1623114400000|2021-06-08 01:06:40|7108|7105.2|7109|7106.2|7109|7106.2|7108|7105.2|2
1623114410000|2021-06-08 01:06:50|7108.6|7105.8|7109.3|7106.5|7109.3|7106.5|7108.3|7105.5|9
1623114420000|2021-06-08 01:07:00|7109.9|7107.1|7109.3|7106.5|7110.3|7107.5|7109.3|7106.5|0
1623114430000|2021-06-08 01:07:10|7108.7|7105.9|7108.5|7105.7|7108.7|7105.9|7108.5|7105.7|1
1623114440000|2021-06-08 01:07:20|7108|7105.2|7108.3|7105.5|7108.3|7105.5|7107.8|7105|0
1623114450000|2021-06-08 01:07:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1623114460000|2021-06-08 01:07:40|7107.2|7104.4|7107.3|7104.5|7107.3|7104.5|7107.2|7104.4|1
1623114470000|2021-06-08 01:07:50|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1623114480000|2021-06-08 01:08:00|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|2
1623114500000|2021-06-08 01:08:20|7107|7104.2|7107.3|7104.5|7107.3|7104.5|7107|7104.2|1
1623114510000|2021-06-08 01:08:30|7107.7|7104.9|7106.5|7103.7|7107.7|7104.9|7106.5|7103.7|10
1623114520000|2021-06-08 01:08:40|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|1
1623114530000|2021-06-08 01:08:50|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|6
1623114540000|2021-06-08 01:09:00|7106.7|7103.9|7107.3|7104.5|7107.3|7104.5|7106.5|7103.7|7
1623114550000|2021-06-08 01:09:10|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1623114560000|2021-06-08 01:09:20|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107|7104.2|0
1623114570000|2021-06-08 01:09:30|7107.6|7104.8|7108.1|7105.3|7108.1|7105.3|7107.6|7104.8|5
1623114580000|2021-06-08 01:09:40|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|0
1623114590000|2021-06-08 01:09:50|7108|7105.2|7108.3|7105.5|7108.3|7105.5|7108|7105.2|0
1623114600000|2021-06-08 01:10:00|7107.8|7105|7107.5|7104.7|7107.8|7105|7107|7104.2|1
1623114610000|2021-06-08 01:10:10|7107|7104.2|7106.5|7103.7|7107|7104.2|7106.5|7103.7|1
1623114620000|2021-06-08 01:10:20|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|0
1623114630000|2021-06-08 01:10:30|7106.5|7103.7|7107.3|7104.5|7107.3|7104.5|7106.5|7103.7|5
1623114640000|2021-06-08 01:10:40|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|4
1623114650000|2021-06-08 01:10:50|||||||||2
1623114660000|2021-06-08 01:11:00|7106.8|7104|7105|7102.2|7106.8|7104|7105|7102.2|35
1623114670000|2021-06-08 01:11:10|7105.3|7102.5|7103.3|7100.5|7105.8|7103|7103.3|7100.5|10
1623114680000|2021-06-08 01:11:20|7104.3|7101.5|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|6
1623114690000|2021-06-08 01:11:30|7103.9|7101.1|7105|7102.2|7106|7103.2|7103.9|7101.1|12
1623114700000|2021-06-08 01:11:40|7104.5|7101.7|7105|7102.2|7106.3|7103.5|7104.5|7101.7|7
1623114710000|2021-06-08 01:11:50|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|3
1623114720000|2021-06-08 01:12:00|7104|7101.2|7102.7|7099.9|7104|7101.2|7102.2|7099.4|16
1623114730000|2021-06-08 01:12:10|7102.5|7099.7|7102.7|7099.9|7102.7|7099.9|7102.5|7099.7|7
1623114740000|2021-06-08 01:12:20|7102.2|7099.4|7101.5|7098.7|7102.3|7099.5|7101|7098.2|8
1623114750000|2021-06-08 01:12:30|7101.2|7098.4|7100.5|7097.7|7101.2|7098.4|7099.2|7096.4|11
1623114760000|2021-06-08 01:12:40|7101|7098.2|7100.5|7097.7|7101|7098.2|7100.5|7097.7|4
1623114770000|2021-06-08 01:12:50|7101|7098.2|7101|7098.2|7101.3|7098.5|7101|7098.2|3
1623114780000|2021-06-08 01:13:00|7101.3|7098.5|7100.5|7097.7|7101.3|7098.5|7099.7|7096.9|18
1623114790000|2021-06-08 01:13:10|7100|7097.2|7098.8|7096|7100|7097.2|7098.8|7096|4
1623114800000|2021-06-08 01:13:20|7098.6|7095.8|7098.3|7095.5|7098.8|7096|7098|7095.2|3
1623114810000|2021-06-08 01:13:30|7098.9|7096.1|7099.3|7096.5|7099.3|7096.5|7098.9|7096.1|1
1623114820000|2021-06-08 01:13:40|7100.5|7097.7|7099.5|7096.7|7100.5|7097.7|7099|7096.2|5
1623114830000|2021-06-08 01:13:50|7099.2|7096.4|7099|7096.2|7099.2|7096.4|7099|7096.2|0
1623114840000|2021-06-08 01:14:00|7098.6|7095.8|7097.5|7094.7|7098.6|7095.8|7096.7|7093.9|36
1623114850000|2021-06-08 01:14:10|7097.8|7095|7096.7|7093.9|7098.3|7095.5|7096.7|7093.9|11
1623114860000|2021-06-08 01:14:20|7096.3|7093.5|7096.8|7094|7097.2|7094.4|7096|7093.2|2
1623114870000|2021-06-08 01:14:30|7096.5|7093.7|7094.3|7091.5|7096.7|7093.9|7094.3|7091.5|16
1623114880000|2021-06-08 01:14:40|7094.7|7091.9|7095.8|7093|7095.8|7093|7094.2|7091.4|7
1623114890000|2021-06-08 01:14:50|7096.3|7093.5|7097.3|7094.5|7097.3|7094.5|7096|7093.2|0
1623114900000|2021-06-08 01:15:00|7096.7|7093.9|7094.3|7091.5|7096.7|7093.9|7093|7090.2|15
1623114910000|2021-06-08 01:15:10|7094.2|7091.4|7095.8|7093|7097.3|7094.5|7094|7091.2|14
1623114920000|2021-06-08 01:15:20|7095.5|7092.7|7094.7|7091.9|7095.5|7092.7|7094.7|7091.9|3
1623114930000|2021-06-08 01:15:30|7094.5|7091.7|7095.6|7092.8|7095.6|7092.8|7093.7|7090.9|7
1623114940000|2021-06-08 01:15:40|7096|7093.2|7097.1|7094.3|7097.1|7094.3|7095|7092.2|37
1623114960000|2021-06-08 01:16:00|7097.5|7094.7|7098.3|7095.5|7098.3|7095.5|7097.5|7094.7|2
1623114970000|2021-06-08 01:16:10|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|0
1623114990000|2021-06-08 01:16:30|7097.3|7094.5|7097.5|7094.7|7098.5|7095.7|7097.3|7094.5|14
1623115000000|2021-06-08 01:16:40|7097.8|7095|7097.5|7094.7|7098.3|7095.5|7097.5|7094.7|0
1623115010000|2021-06-08 01:16:50|7098|7095.2|7097.1|7094.3|7099|7096.2|7097.1|7094.3|31
1623115020000|2021-06-08 01:17:00|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|0
1623115030000|2021-06-08 01:17:10|7097.1|7094.3|7096.8|7094|7097.1|7094.3|7096.8|7094|23
1623115040000|2021-06-08 01:17:20|7097.1|7094.3|7096.8|7094|7097.1|7094.3|7096.8|7094|1
1623115050000|2021-06-08 01:17:30|7096.2|7093.4|7095.8|7093|7096.2|7093.4|7095.8|7093|14
1623115060000|2021-06-08 01:17:40|7096.1|7093.3|7095.8|7093|7096.1|7093.3|7095.8|7093|0
1623115070000|2021-06-08 01:17:50|7094.8|7092|7095.4|7092.6|7095.4|7092.6|7094.8|7092|7
1623115080000|2021-06-08 01:18:00|7095.8|7093|7095.8|7093|7096.1|7093.3|7095.3|7092.5|6
1623115090000|2021-06-08 01:18:10|7096.1|7093.3|7096.1|7093.3|7096.1|7093.3|7095.8|7093|21
1623115100000|2021-06-08 01:18:20|7095.8|7093|7095.8|7093|7095.8|7093|7095.6|7092.8|16
1623115110000|2021-06-08 01:18:30|7095.3|7092.5|7095.8|7093|7095.8|7093|7095.3|7092.5|11
1623115140000|2021-06-08 01:19:00|7096.1|7093.3|7096.6|7093.8|7096.6|7093.8|7096.1|7093.3|1
1623115150000|2021-06-08 01:19:10|7096.9|7094.1|7096.8|7094|7097.1|7094.3|7096.8|7094|7
1623115160000|2021-06-08 01:19:20|7097.1|7094.3|7095.8|7093|7097.1|7094.3|7095.8|7093|9
1623115170000|2021-06-08 01:19:30|||||||||4
1623115180000|2021-06-08 01:19:40|7095.6|7092.8|7094.8|7092|7095.8|7093|7094.8|7092|20
1623115190000|2021-06-08 01:19:50|7094.3|7091.5|7092.8|7090|7094.3|7091.5|7092.8|7090|18
1623115200000|2021-06-08 01:20:00|7093.3|7090.5|7092.8|7090|7093.3|7090.5|7092.8|7090|9
1623115210000|2021-06-08 01:20:10|7093.1|7090.3|7093.1|7090.3|7093.8|7091|7092.8|7090|8
1623115220000|2021-06-08 01:20:20|7093.8|7091|7093.3|7090.5|7093.8|7091|7093.3|7090.5|0
1623115230000|2021-06-08 01:20:30|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|6
1623115240000|2021-06-08 01:20:40|7093.1|7090.3|7093.1|7090.3|7093.3|7090.5|7092.8|7090|41
1623115250000|2021-06-08 01:20:50|7092.8|7090|7092.8|7090|7093.3|7090.5|7092.8|7090|1
1623115260000|2021-06-08 01:21:00|7091.8|7089|7092.3|7089.5|7092.3|7089.5|7090.8|7088|63
1623115270000|2021-06-08 01:21:10|7091.5|7088.7|7091.5|7088.7|7091.8|7089|7091.5|7088.7|6
1623115280000|2021-06-08 01:21:20|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|15
1623115290000|2021-06-08 01:21:30|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.2|7090.4|6
1623115300000|2021-06-08 01:21:40|7093|7090.2|7093.1|7090.3|7093.1|7090.3|7091.8|7089|44
1623115310000|2021-06-08 01:21:50|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7092.8|7090|11
1623115320000|2021-06-08 01:22:00|7093.1|7090.3|7087.8|7085|7093.1|7090.3|7087.8|7085|179
1623115330000|2021-06-08 01:22:10|7088.4|7085.6|7091.3|7088.5|7091.3|7088.5|7088.3|7085.5|146
1623115340000|2021-06-08 01:22:20|7091.8|7089|7091.8|7089|7092.8|7090|7091.8|7089|38
1623115350000|2021-06-08 01:22:30|7092.8|7090|7091.6|7088.8|7093.1|7090.3|7091.6|7088.8|35
1623115360000|2021-06-08 01:22:40|||||||||32
1623115370000|2021-06-08 01:22:50|7091.1|7088.3|7089.8|7087|7091.1|7088.3|7089.8|7087|55
1623115380000|2021-06-08 01:23:00|7090.1|7087.3|7089.3|7086.5|7090.8|7088|7089.1|7086.3|13
1623115390000|2021-06-08 01:23:10|7089.8|7087|7089.5|7086.7|7089.8|7087|7089.5|7086.7|8
1623115400000|2021-06-08 01:23:20|7089|7086.2|7086.3|7083.5|7089|7086.2|7085.8|7083|22
1623115410000|2021-06-08 01:23:30|7086.6|7083.8|7086.3|7083.5|7086.8|7084|7086.3|7083.5|3
1623115420000|2021-06-08 01:23:40|7086|7083.2|7085.8|7083|7086|7083.2|7085.8|7083|0
1623115430000|2021-06-08 01:23:50|7086.1|7083.3|7087.3|7084.5|7087.3|7084.5|7086.1|7083.3|31
1623115440000|2021-06-08 01:24:00|7086.8|7084|7086.3|7083.5|7086.8|7084|7086.3|7083.5|12
1623115450000|2021-06-08 01:24:10|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1623115460000|2021-06-08 01:24:20|7087.1|7084.3|7083.3|7080.5|7087.3|7084.5|7082.8|7080|23
1623115470000|2021-06-08 01:24:30|7083|7080.2|7083.1|7080.3|7083.3|7080.5|7082.8|7080|20
1623115480000|2021-06-08 01:24:40|7082.8|7080|7084.1|7081.3|7084.1|7081.3|7082.8|7080|13
1623115490000|2021-06-08 01:24:50|7084.6|7081.8|7085.1|7082.3|7085.3|7082.5|7084.5|7081.7|2
1623115500000|2021-06-08 01:25:00|7085.3|7082.5|7085.1|7082.3|7085.3|7082.5|7084.3|7081.5|18
1623115510000|2021-06-08 01:25:10|7085.3|7082.5|7085.8|7083|7086.3|7083.5|7085.3|7082.5|11
1623115520000|2021-06-08 01:25:20|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|5
1623115540000|2021-06-08 01:25:40|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1623115550000|2021-06-08 01:25:50|7085.8|7083|7086.1|7083.3|7086.1|7083.3|7085.8|7083|1
1623115560000|2021-06-08 01:26:00|7086.3|7083.5|7085.5|7082.7|7086.3|7083.5|7085.5|7082.7|1
1623115570000|2021-06-08 01:26:10|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|1
1623115580000|2021-06-08 01:26:20|7086.8|7084|7086.8|7084|7087.1|7084.3|7086.8|7084|4
1623115590000|2021-06-08 01:26:30|7087.1|7084.3|7086.8|7084|7087.1|7084.3|7086.8|7084|1
1623115600000|2021-06-08 01:26:40|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|1
1623115610000|2021-06-08 01:26:50|7086.8|7084|7087.1|7084.3|7087.1|7084.3|7086.8|7084|10
1623115620000|2021-06-08 01:27:00|7086.5|7083.7|7085.8|7083|7086.5|7083.7|7085.8|7083|9
1623115630000|2021-06-08 01:27:10|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7084.6|7081.8|0
1623115640000|2021-06-08 01:27:20|7085.8|7083|7086.1|7083.3|7086.1|7083.3|7085.8|7083|0
1623115650000|2021-06-08 01:27:30|7086.3|7083.5|7086.5|7083.7|7086.8|7084|7086.3|7083.5|0
1623115660000|2021-06-08 01:27:40|7086.3|7083.5|7087.1|7084.3|7087.1|7084.3|7086.3|7083.5|1
1623115670000|2021-06-08 01:27:50|7086.8|7084|7086.8|7084|7087.1|7084.3|7086.8|7084|1
1623115680000|2021-06-08 01:28:00|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085|7082.2|8
1623115690000|2021-06-08 01:28:10|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|0
1623115700000|2021-06-08 01:28:20|7085.8|7083|7085.8|7083|7085.8|7083|7085.8|7083|0
1623115720000|2021-06-08 01:28:40|7086.1|7083.3|7085.8|7083|7086.1|7083.3|7085.8|7083|0
1623115730000|2021-06-08 01:28:50|7086.1|7083.3|7085.5|7082.7|7086.1|7083.3|7085|7082.2|2
1623115740000|2021-06-08 01:29:00|7085.3|7082.5|7084.8|7082|7085.3|7082.5|7084.6|7081.8|3
1623115750000|2021-06-08 01:29:10|7084.5|7081.7|7083.8|7081|7084.5|7081.7|7083.2|7080.4|16
1623115760000|2021-06-08 01:29:20|7084.1|7081.3|7084.1|7081.3|7084.3|7081.5|7083.8|7081|3
1623115770000|2021-06-08 01:29:30|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|0
1623115780000|2021-06-08 01:29:40|7084.1|7081.3|7084.6|7081.8|7084.6|7081.8|7084.1|7081.3|1
1623115790000|2021-06-08 01:29:50|7084.3|7081.5|7084.1|7081.3|7084.3|7081.5|7083.8|7081|28
1623115800000|2021-06-08 01:30:00|7083.8|7081|7084.1|7081.3|7084.1|7081.3|7082.8|7080|22
1623115810000|2021-06-08 01:30:10|7083.8|7081|7083.3|7080.5|7083.8|7081|7083.3|7080.5|6
1623115820000|2021-06-08 01:30:20|7083|7080.2|7082.8|7080|7083.8|7081|7082.8|7080|2
1623115830000|2021-06-08 01:30:30|7083.1|7080.3|7083.3|7080.5|7083.3|7080.5|7083.1|7080.3|16
1623115840000|2021-06-08 01:30:40|7083.6|7080.8|7083.1|7080.3|7084.6|7081.8|7083.1|7080.3|27
1623115850000|2021-06-08 01:30:50|7082.8|7080|7082.8|7080|7083.8|7081|7082.8|7080|19
1623115860000|2021-06-08 01:31:00|7082.6|7079.8|7080|7077.2|7082.6|7079.8|7080|7077.2|58
1623115870000|2021-06-08 01:31:10|7079.8|7077|7079.5|7076.7|7079.8|7077|7079.5|7076.7|13
1623115880000|2021-06-08 01:31:20|7079.1|7076.3|7079.8|7077|7079.8|7077|7079|7076.2|11
1623115890000|2021-06-08 01:31:30|7079.5|7076.7|7079.5|7076.7|7080.1|7077.3|7079.5|7076.7|5
1623115910000|2021-06-08 01:31:50|7079.8|7077|7078.8|7076|7079.8|7077|7078.8|7076|3
1623115920000|2021-06-08 01:32:00|7078.5|7075.7|7078.1|7075.3|7078.5|7075.7|7077.8|7075|10
1623115930000|2021-06-08 01:32:10|7077.8|7075|7077.8|7075|7078.1|7075.3|7077.8|7075|0
1623115940000|2021-06-08 01:32:20|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|5
1623115950000|2021-06-08 01:32:30|7078.4|7075.6|7078.1|7075.3|7078.6|7075.8|7078.1|7075.3|3
1623115960000|2021-06-08 01:32:40|7078.4|7075.6|7078.6|7075.8|7078.6|7075.8|7078.4|7075.6|0
1623115970000|2021-06-08 01:32:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|6
1623115990000|2021-06-08 01:33:10|7078.8|7076|7078.8|7076|7078.8|7076|7078.1|7075.3|5
1623116000000|2021-06-08 01:33:20|7079.1|7076.3|7078.8|7076|7079.1|7076.3|7078.8|7076|4
1623116010000|2021-06-08 01:33:30|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1623116020000|2021-06-08 01:33:40|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|0
1623116030000|2021-06-08 01:33:50|7077.8|7075|7078.3|7075.5|7078.3|7075.5|7077.8|7075|3
1623116040000|2021-06-08 01:34:00|7078.5|7075.7|7076.8|7074|7079.3|7076.5|7076.8|7074|69
1623116050000|2021-06-08 01:34:10|7076.6|7073.8|7075.1|7072.3|7076.8|7074|7074.8|7072|64
1623116060000|2021-06-08 01:34:20|7075.6|7072.8|7075.5|7072.7|7075.8|7073|7074.8|7072|3
1623116070000|2021-06-08 01:34:30|7075.3|7072.5|7075.1|7072.3|7075.3|7072.5|7075|7072.2|1
1623116080000|2021-06-08 01:34:40|7075.3|7072.5|7074.5|7071.7|7075.3|7072.5|7074.5|7071.7|19
1623116090000|2021-06-08 01:34:50|7074.8|7072|7073.8|7071|7074.8|7072|7073.3|7070.5|2
1623116100000|2021-06-08 01:35:00|7073.5|7070.7|7073.8|7071|7073.8|7071|7073|7070.2|53
1623116110000|2021-06-08 01:35:10|7073.6|7070.8|7073.1|7070.3|7073.8|7071|7072.8|7070|12
1623116120000|2021-06-08 01:35:20|7073.6|7070.8|7074.1|7071.3|7074.6|7071.8|7073.6|7070.8|5
1623116130000|2021-06-08 01:35:30|7074.4|7071.6|7074.8|7072|7075.1|7072.3|7074.4|7071.6|26
1623116140000|2021-06-08 01:35:40|7075.8|7073|7076.1|7073.3|7076.9|7074.1|7074.8|7072|47
1623116150000|2021-06-08 01:35:50|7076.4|7073.6|7075.1|7072.3|7076.6|7073.8|7073.8|7071|47
1623116160000|2021-06-08 01:36:00|7074.8|7072|7075.6|7072.8|7075.6|7072.8|7074.6|7071.8|25
1623116170000|2021-06-08 01:36:10|7076.6|7073.8|7076.1|7073.3|7076.6|7073.8|7076.1|7073.3|14
1623116180000|2021-06-08 01:36:20|7076.4|7073.6|7076.1|7073.3|7076.4|7073.6|7075.8|7073|14
1623116190000|2021-06-08 01:36:30|7075.8|7073|7076.6|7073.8|7076.6|7073.8|7075.8|7073|2
1623116200000|2021-06-08 01:36:40|7076.3|7073.5|7076.4|7073.6|7076.4|7073.6|7076.1|7073.3|2
1623116210000|2021-06-08 01:36:50|7076.6|7073.8|7075.1|7072.3|7076.6|7073.8|7074.8|7072|12
1623116220000|2021-06-08 01:37:00|7074.8|7072|7076|7073.2|7076.6|7073.8|7074.8|7072|7
1623116230000|2021-06-08 01:37:10|7076.1|7073.3|7076.6|7073.8|7076.6|7073.8|7076.1|7073.3|2
1623116240000|2021-06-08 01:37:20|7076.1|7073.3|7075.8|7073|7076.6|7073.8|7075.8|7073|5
1623116250000|2021-06-08 01:37:30|7075.3|7072.5|7079.1|7076.3|7079.6|7076.8|7075.1|7072.3|46
1623116260000|2021-06-08 01:37:40|7078.8|7076|7078.8|7076|7079.1|7076.3|7078.8|7076|14
1623116270000|2021-06-08 01:37:50|7078.6|7075.8|7078.6|7075.8|7079.1|7076.3|7077.6|7074.8|60
1623116280000|2021-06-08 01:38:00|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7077.6|7074.8|17
1623116290000|2021-06-08 01:38:10|7078.6|7075.8|7080.1|7077.3|7080.6|7077.8|7078.6|7075.8|35
1623116300000|2021-06-08 01:38:20|7080.4|7077.6|7080.1|7077.3|7080.6|7077.8|7080|7077.2|29
1623116310000|2021-06-08 01:38:30|7079.8|7077|7079.1|7076.3|7080.1|7077.3|7079.1|7076.3|13
1623116320000|2021-06-08 01:38:40|7079.4|7076.6|7080.6|7077.8|7080.6|7077.8|7079.4|7076.6|3
1623116330000|2021-06-08 01:38:50|7081.8|7079|7080.6|7077.8|7082.1|7079.3|7080.6|7077.8|45
1623116340000|2021-06-08 01:39:00|7082.6|7079.8|7081.6|7078.8|7082.6|7079.8|7081.6|7078.8|47
1623116350000|2021-06-08 01:39:10|7081.3|7078.5|7080.6|7077.8|7081.3|7078.5|7080.1|7077.3|2
1623116360000|2021-06-08 01:39:20|7080.8|7078|7081.6|7078.8|7081.6|7078.8|7080.8|7078|1
1623116370000|2021-06-08 01:39:30|7081.1|7078.3|7081.6|7078.8|7081.6|7078.8|7081.1|7078.3|0
1623116380000|2021-06-08 01:39:40|7081.1|7078.3|7081.6|7078.8|7081.6|7078.8|7081.1|7078.3|0
1623116390000|2021-06-08 01:39:50|7081.1|7078.3|7081.6|7078.8|7081.6|7078.8|7081.1|7078.3|2
1623116400000|2021-06-08 01:40:00|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|6
1623116410000|2021-06-08 01:40:10|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|0
1623116420000|2021-06-08 01:40:20|7082.2|7079.4|7083.8|7081|7084.6|7081.8|7082.2|7079.4|40
1623116430000|2021-06-08 01:40:30|7083.6|7080.8|7084.6|7081.8|7084.6|7081.8|7083.6|7080.8|3
1623116440000|2021-06-08 01:40:40|7086.8|7084|7084.1|7081.3|7086.8|7084|7084.1|7081.3|25
1623116450000|2021-06-08 01:40:50|7084.4|7081.6|7084.6|7081.8|7084.8|7082|7083.1|7080.3|5
1623116460000|2021-06-08 01:41:00|7086.1|7083.3|7084.3|7081.5|7086.3|7083.5|7084.3|7081.5|5
1623116470000|2021-06-08 01:41:10|7084.6|7081.8|7085.6|7082.8|7085.6|7082.8|7084.6|7081.8|0
1623116480000|2021-06-08 01:41:20|7085.8|7083|7085.3|7082.5|7087|7084.2|7085.3|7082.5|64
1623116490000|2021-06-08 01:41:30|7085.6|7082.8|7084.8|7082|7085.6|7082.8|7084.8|7082|1
1623116500000|2021-06-08 01:41:40|7085.1|7082.3|7085.8|7083|7085.8|7083|7085.1|7082.3|0
1623116510000|2021-06-08 01:41:50|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|0
1623116520000|2021-06-08 01:42:00|7085.6|7082.8|7086.3|7083.5|7086.8|7084|7085.6|7082.8|4
1623116530000|2021-06-08 01:42:10|7086.6|7083.8|7087.6|7084.8|7087.6|7084.8|7086.3|7083.5|0
1623116540000|2021-06-08 01:42:20|7088.8|7086|7089.1|7086.3|7089.1|7086.3|7088.8|7086|12
1623116550000|2021-06-08 01:42:30|7088.8|7086|7088.8|7086|7089.3|7086.5|7088.8|7086|3
1623116560000|2021-06-08 01:42:40|7089.3|7086.5|7088.8|7086|7089.3|7086.5|7088.8|7086|5
1623116570000|2021-06-08 01:42:50|7089.8|7087|7089.8|7087|7089.9|7087.1|7089.8|7087|9
1623116580000|2021-06-08 01:43:00|7090.1|7087.3|7090.1|7087.3|7090.6|7087.8|7089.8|7087|6
1623116590000|2021-06-08 01:43:10|7088.6|7085.8|7088.8|7086|7088.8|7086|7088.6|7085.8|40
1623116600000|2021-06-08 01:43:20|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|1
1623116620000|2021-06-08 01:43:40|7088.1|7085.3|7087.8|7085|7088.1|7085.3|7087.8|7085|0
1623116650000|2021-06-08 01:44:10|7087.6|7084.8|7087.8|7085|7087.8|7085|7087.6|7084.8|3
1623116670000|2021-06-08 01:44:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|4
1623116680000|2021-06-08 01:44:40|7088.8|7086|7089.3|7086.5|7089.8|7087|7088.8|7086|4
1623116690000|2021-06-08 01:44:50|7089.6|7086.8|7089.8|7087|7089.8|7087|7089.3|7086.5|0
1623116700000|2021-06-08 01:45:00|7089.1|7086.3|7089.8|7087|7089.8|7087|7088.8|7086|1
1623116710000|2021-06-08 01:45:10|7089.6|7086.8|7089.3|7086.5|7089.6|7086.8|7089.3|7086.5|1
1623116730000|2021-06-08 01:45:30|7089.1|7086.3|7088.5|7085.7|7089.1|7086.3|7088.5|7085.7|0
1623116740000|2021-06-08 01:45:40|7088|7085.2|7087.8|7085|7088|7085.2|7087.8|7085|0
1623116750000|2021-06-08 01:45:50|7088.1|7085.3|7087.8|7085|7088.1|7085.3|7087.8|7085|1
1623116760000|2021-06-08 01:46:00|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7087.8|7085|1
1623116770000|2021-06-08 01:46:10|7087.8|7085|7087.8|7085|7087.8|7085|7087.1|7084.3|5
1623116820000|2021-06-08 01:47:00|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|4
1623116830000|2021-06-08 01:47:10|||||||||1
1623116860000|2021-06-08 01:47:40|7085.3|7082.5|7086.8|7084|7087.8|7085|7085.3|7082.5|93
1623116890000|2021-06-08 01:48:10|||||||||1
1623116900000|2021-06-08 01:48:20|7086.5|7083.7|7086.3|7083.5|7086.5|7083.7|7085.8|7083|6
1623116910000|2021-06-08 01:48:30|7086|7083.2|7084.3|7081.5|7086|7083.2|7084.3|7081.5|5
1623116920000|2021-06-08 01:48:40|7084.6|7081.8|7083.5|7080.7|7084.8|7082|7082.8|7080|12
1623116930000|2021-06-08 01:48:50|7082.8|7080|7083.6|7080.8|7083.6|7080.8|7082.8|7080|7
1623116940000|2021-06-08 01:49:00|7083.8|7081|7083.8|7081|7083.8|7081|7083.8|7081|0
1623116950000|2021-06-08 01:49:10|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.8|7080|5
1623116960000|2021-06-08 01:49:20|7083|7080.2|7082.8|7080|7083.3|7080.5|7082.8|7080|1
1623116970000|2021-06-08 01:49:30|7083.3|7080.5|7083.8|7081|7083.8|7081|7083.3|7080.5|2
1623116980000|2021-06-08 01:49:40|7084.8|7082|7085.1|7082.3|7085.1|7082.3|7084.8|7082|3
1623116990000|2021-06-08 01:49:50|7084.8|7082|7085.3|7082.5|7085.3|7082.5|7084.8|7082|0
1623117000000|2021-06-08 01:50:00|7085|7082.2|7084.8|7082|7085.3|7082.5|7084.8|7082|1
1623117010000|2021-06-08 01:50:10|7084.5|7081.7|7084.3|7081.5|7084.8|7082|7084.3|7081.5|8
1623117020000|2021-06-08 01:50:20|7084|7081.2|7082|7079.2|7084|7081.2|7081.8|7079|11
1623117030000|2021-06-08 01:50:30|7081.8|7079|7082.3|7079.5|7082.3|7079.5|7081.5|7078.7|7
1623117040000|2021-06-08 01:50:40|7082|7079.2|7081.8|7079|7082|7079.2|7081.8|7079|1
1623117060000|2021-06-08 01:51:00|7082.1|7079.3|7082.3|7079.5|7082.3|7079.5|7082.1|7079.3|2
1623117070000|2021-06-08 01:51:10|7083.3|7080.5|7084.8|7082|7085.3|7082.5|7083.3|7080.5|5
1623117080000|2021-06-08 01:51:20|7083.8|7081|7083.3|7080.5|7083.8|7081|7083.3|7080.5|6
1623117090000|2021-06-08 01:51:30|7082.9|7080.1|7083.3|7080.5|7083.3|7080.5|7082.8|7080|0
1623117110000|2021-06-08 01:51:50|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|3
1623117120000|2021-06-08 01:52:00|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.8|7080|1
1623117130000|2021-06-08 01:52:10|7082.4|7079.6|7080.3|7077.5|7082.4|7079.6|7079.8|7077|12
1623117140000|2021-06-08 01:52:20|7080.6|7077.8|7080.8|7078|7080.8|7078|7080.6|7077.8|0
1623117150000|2021-06-08 01:52:30|7080.6|7077.8|7080.3|7077.5|7080.6|7077.8|7080.3|7077.5|0
1623117170000|2021-06-08 01:52:50|7080.8|7078|7081.3|7078.5|7081.3|7078.5|7080.8|7078|2
1623117180000|2021-06-08 01:53:00|7080.9|7078.1|7081.1|7078.3|7081.1|7078.3|7080.9|7078.1|5
1623117190000|2021-06-08 01:53:10|7080.8|7078|7081.1|7078.3|7081.1|7078.3|7080.8|7078|0
1623117200000|2021-06-08 01:53:20|7080.8|7078|7081.3|7078.5|7081.3|7078.5|7080.8|7078|0
1623117220000|2021-06-08 01:53:40|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|1
1623117230000|2021-06-08 01:53:50|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|0
1623117240000|2021-06-08 01:54:00|7080.6|7077.8|7080.8|7078|7081.3|7078.5|7080.3|7077.5|3
1623117250000|2021-06-08 01:54:10|7081.3|7078.5|7080.8|7078|7081.3|7078.5|7080.8|7078|1
1623117260000|2021-06-08 01:54:20|7080.3|7077.5|7080.3|7077.5|7080.8|7078|7080.3|7077.5|1
1623117280000|2021-06-08 01:54:40|7080.1|7077.3|7080.4|7077.6|7080.4|7077.6|7079.9|7077.1|3
1623117290000|2021-06-08 01:54:50|7080.8|7078|7081.3|7078.5|7081.8|7079|7080.8|7078|2
1623117300000|2021-06-08 01:55:00|7080.8|7078|7081.1|7078.3|7081.1|7078.3|7080.8|7078|0
1623117310000|2021-06-08 01:55:10|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|0
1623117320000|2021-06-08 01:55:20|7081.1|7078.3|7080.8|7078|7081.3|7078.5|7080.8|7078|1
1623117330000|2021-06-08 01:55:30|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|1
1623117340000|2021-06-08 01:55:40|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623117350000|2021-06-08 01:55:50|7081.1|7078.3|7080.8|7078|7081.1|7078.3|7080.8|7078|1
1623117360000|2021-06-08 01:56:00|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|1
1623117370000|2021-06-08 01:56:10|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7079.9|7077.1|2
1623117390000|2021-06-08 01:56:30|7080.8|7078|7081.3|7078.5|7081.3|7078.5|7080.8|7078|0
1623117400000|2021-06-08 01:56:40|7080.9|7078.1|7080.8|7078|7080.9|7078.1|7080.8|7078|0
1623117410000|2021-06-08 01:56:50|7080.4|7077.6|7080.4|7077.6|7080.8|7078|7080.4|7077.6|1
1623117420000|2021-06-08 01:57:00|7079.5|7076.7|7078.8|7076|7079.5|7076.7|7078.8|7076|36
1623117430000|2021-06-08 01:57:10|7078.6|7075.8|7077.9|7075.1|7078.6|7075.8|7077.9|7075.1|5
1623117440000|2021-06-08 01:57:20|7077.8|7075|7075.8|7073|7077.8|7075|7075.3|7072.5|144
1623117450000|2021-06-08 01:57:30|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|0
1623117460000|2021-06-08 01:57:40|7075.8|7073|7075.8|7073|7075.8|7073|7074.9|7072.1|6
1623117510000|2021-06-08 01:58:30|7076.8|7074|7075.9|7073.1|7077.1|7074.3|7075.9|7073.1|19
1623117520000|2021-06-08 01:58:40|7076.3|7073.5|7076.3|7073.5|7076.8|7074|7076.3|7073.5|1
1623117530000|2021-06-08 01:58:50|7075.8|7073|7075.1|7072.3|7076.1|7073.3|7074.8|7072|7
1623117540000|2021-06-08 01:59:00|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7074.4|7071.6|13
1623117550000|2021-06-08 01:59:10|7075.8|7073|7078.3|7075.5|7078.6|7075.8|7075.8|7073|60
1623117560000|2021-06-08 01:59:20|7079.3|7076.5|7079.3|7076.5|7079.8|7077|7079.3|7076.5|12
1623117570000|2021-06-08 01:59:30|7079.8|7077|7080.1|7077.3|7080.6|7077.8|7079.3|7076.5|7
1623117580000|2021-06-08 01:59:40|7079.3|7076.5|7079.1|7076.3|7079.3|7076.5|7079.1|7076.3|5
1623117590000|2021-06-08 01:59:50|7078.8|7076|7077.3|7074.5|7078.8|7076|7077.3|7074.5|11
1623117600000|2021-06-08 02:00:00|7077.4|7074.6|7077.1|7074.3|7078.1|7075.3|7076.3|7073.5|20
1623117610000|2021-06-08 02:00:10|7077.8|7075|7079.3|7076.5|7079.3|7076.5|7077.8|7075|1
1623117620000|2021-06-08 02:00:20|7078.9|7076.1|7078.8|7076|7079.3|7076.5|7078.8|7076|1
1623117630000|2021-06-08 02:00:30|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1623117640000|2021-06-08 02:00:40|7079.6|7076.8|7079.3|7076.5|7079.8|7077|7079.3|7076.5|0
1623117650000|2021-06-08 02:00:50|7078.8|7076|7078.3|7075.5|7078.8|7076|7078.3|7075.5|0
1623117660000|2021-06-08 02:01:00|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|1
1623117680000|2021-06-08 02:01:20|7078.8|7076|7079.3|7076.5|7079.3|7076.5|7078.8|7076|0
1623117690000|2021-06-08 02:01:30|7079.8|7077|7080.3|7077.5|7080.6|7077.8|7079.8|7077|0
1623117700000|2021-06-08 02:01:40|7079.8|7077|7079.3|7076.5|7079.8|7077|7079.3|7076.5|0
1623117710000|2021-06-08 02:01:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|1
1623117720000|2021-06-08 02:02:00|7080.1|7077.3|7080.6|7077.8|7080.8|7078|7080.1|7077.3|22
1623117730000|2021-06-08 02:02:10|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623117740000|2021-06-08 02:02:20|7080.6|7077.8|7080.8|7078|7080.8|7078|7080.3|7077.5|1
1623117750000|2021-06-08 02:02:30|7081.1|7078.3|7081.3|7078.5|7081.8|7079|7081.1|7078.3|1
1623117760000|2021-06-08 02:02:40|7081.6|7078.8|7081.8|7079|7081.8|7079|7081.1|7078.3|0
1623117770000|2021-06-08 02:02:50|7081.4|7078.6|7080.3|7077.5|7081.4|7078.6|7080.3|7077.5|0
1623117780000|2021-06-08 02:03:00|7080.8|7078|7080.8|7078|7080.8|7078|7079.8|7077|1
1623117790000|2021-06-08 02:03:10|7080.3|7077.5|7081.6|7078.8|7081.6|7078.8|7080.3|7077.5|2
1623117800000|2021-06-08 02:03:20|7081.1|7078.3|7081.9|7079.1|7081.9|7079.1|7080.8|7078|2
1623117810000|2021-06-08 02:03:30|7082.4|7079.6|7083.8|7081|7084.1|7081.3|7082.4|7079.6|4
1623117820000|2021-06-08 02:03:40|7083.3|7080.5|7084.6|7081.8|7084.6|7081.8|7083.3|7080.5|0
1623117830000|2021-06-08 02:03:50|7084.3|7081.5|7085.1|7082.3|7085.1|7082.3|7084.3|7081.5|1
1623117840000|2021-06-08 02:04:00|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|2
1623117850000|2021-06-08 02:04:10|7086.1|7083.3|7085.8|7083|7086.1|7083.3|7085.3|7082.5|11
1623117890000|2021-06-08 02:04:50|7086.8|7084|7086.1|7083.3|7087.1|7084.3|7085.8|7083|21
1623117900000|2021-06-08 02:05:00|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|0
1623117910000|2021-06-08 02:05:10|7085.8|7083|7085.8|7083|7085.8|7083|7085.8|7083|0
1623117920000|2021-06-08 02:05:20|7087.6|7084.8|7086.8|7084|7087.6|7084.8|7086.8|7084|20
1623117930000|2021-06-08 02:05:30|7086.4|7083.6|7086.1|7083.3|7086.4|7083.6|7085.8|7083|5
1623117940000|2021-06-08 02:05:40|7085.6|7082.8|7086.6|7083.8|7086.6|7083.8|7085.6|7082.8|0
1623117960000|2021-06-08 02:06:00|7086.1|7083.3|7085.8|7083|7086.1|7083.3|7085.8|7083|0
1623117980000|2021-06-08 02:06:20|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|3
1623117990000|2021-06-08 02:06:30|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|0
1623118000000|2021-06-08 02:06:40|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7084.8|7082|1
1623118020000|2021-06-08 02:07:00|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|0
1623118050000|2021-06-08 02:07:30|||||||||1
1623118070000|2021-06-08 02:07:50|||||||||1
1623118090000|2021-06-08 02:08:10|7085.1|7082.3|7085.8|7083|7085.8|7083|7085.1|7082.3|6
1623118120000|2021-06-08 02:08:40|7086.8|7084|7087.8|7085|7088.1|7085.3|7086.8|7084|4
1623118130000|2021-06-08 02:08:50|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|0
1623118140000|2021-06-08 02:09:00|7087.1|7084.3|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|3
1623118150000|2021-06-08 02:09:10|7085.8|7083|7085.6|7082.8|7086.1|7083.3|7085.6|7082.8|0
1623118160000|2021-06-08 02:09:20|7085.8|7083|7086.8|7084|7086.8|7084|7085.8|7083|7
1623118170000|2021-06-08 02:09:30|7086.3|7083.5|7085.8|7083|7086.3|7083.5|7085.8|7083|0
1623118180000|2021-06-08 02:09:40|7085.9|7083.1|7085.8|7083|7086.3|7083.5|7085.8|7083|1
1623118190000|2021-06-08 02:09:50|7086.1|7083.3|7086.3|7083.5|7086.8|7084|7086.1|7083.3|0
1623118200000|2021-06-08 02:10:00|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7085.8|7083|0
1623118210000|2021-06-08 02:10:10|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|0
1623118230000|2021-06-08 02:10:30|7085.8|7083|7085.8|7083|7086.3|7083.5|7085.8|7083|7
1623118240000|2021-06-08 02:10:40|7086.1|7083.3|7084.6|7081.8|7086.1|7083.3|7084.6|7081.8|8
1623118250000|2021-06-08 02:10:50|7084.9|7082.1|7084.8|7082|7085.3|7082.5|7084.8|7082|4
1623118290000|2021-06-08 02:11:30|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|9
1623118300000|2021-06-08 02:11:40|7084.6|7081.8|7081.2|7078.4|7084.6|7081.8|7081.2|7078.4|2
1623118310000|2021-06-08 02:11:50|7081.1|7078.3|7081.7|7078.9|7081.7|7078.9|7081.1|7078.3|3
1623118320000|2021-06-08 02:12:00|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|4
1623118330000|2021-06-08 02:12:10|7082.1|7079.3|7082.7|7079.9|7082.7|7079.9|7082.1|7079.3|4
1623118340000|2021-06-08 02:12:20|7082.2|7079.4|7082.1|7079.3|7082.2|7079.4|7082.1|7079.3|2
1623118350000|2021-06-08 02:12:30|7082.2|7079.4|7083.2|7080.4|7083.4|7080.6|7081.7|7078.9|2
1623118360000|2021-06-08 02:12:40|7082.7|7079.9|7083.1|7080.3|7083.1|7080.3|7082.7|7079.9|1
1623118380000|2021-06-08 02:13:00|7082.7|7079.9|7082.2|7079.4|7082.7|7079.9|7082.2|7079.4|2
1623118390000|2021-06-08 02:13:10|7082.4|7079.6|7082.7|7079.9|7082.7|7079.9|7082.4|7079.6|0
1623118400000|2021-06-08 02:13:20|||||||||1
1623118420000|2021-06-08 02:13:40|7082.4|7079.6|7082.2|7079.4|7082.4|7079.6|7082.2|7079.4|1
1623118430000|2021-06-08 02:13:50|7081.7|7078.9|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|3
1623118440000|2021-06-08 02:14:00|7081.1|7078.3|7080.7|7077.9|7081.1|7078.3|7080.7|7077.9|5
1623118450000|2021-06-08 02:14:10|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7080.7|7077.9|11
1623118460000|2021-06-08 02:14:20|7080.9|7078.1|7080.7|7077.9|7081.2|7078.4|7080.7|7077.9|0
1623118490000|2021-06-08 02:14:50|7080.9|7078.1|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|2
1623118500000|2021-06-08 02:15:00|7080.7|7077.9|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|0
1623118510000|2021-06-08 02:15:10|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|1
1623118550000|2021-06-08 02:15:50|||||||||1
1623118600000|2021-06-08 02:16:40|||||||||1
1623118610000|2021-06-08 02:16:50|||||||||1
1623118640000|2021-06-08 02:17:20|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7
1623118660000|2021-06-08 02:17:40|7081.2|7078.4|7081.1|7078.3|7081.2|7078.4|7080.7|7077.9|4
1623118680000|2021-06-08 02:18:00|7080.7|7077.9|7081.7|7078.9|7081.7|7078.9|7080.7|7077.9|0
1623118690000|2021-06-08 02:18:10|7081.2|7078.4|7081.1|7078.3|7081.2|7078.4|7081.1|7078.3|2
1623118700000|2021-06-08 02:18:20|7081.6|7078.8|7081.7|7078.9|7081.7|7078.9|7081.6|7078.8|0
1623118750000|2021-06-08 02:19:10|||||||||1
1623118770000|2021-06-08 02:19:30|7081.6|7078.8|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|6
1623118780000|2021-06-08 02:19:40|||||||||1
1623118820000|2021-06-08 02:20:20|||||||||1
1623118850000|2021-06-08 02:20:50|7079.7|7076.9|7078.6|7075.8|7079.7|7076.9|7078.4|7075.6|6
1623118860000|2021-06-08 02:21:00|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|3
1623118870000|2021-06-08 02:21:10|||||||||2
1623118880000|2021-06-08 02:21:20|||||||||1
1623118900000|2021-06-08 02:21:40|||||||||1
1623118960000|2021-06-08 02:22:40|7078.2|7075.4|7077.7|7074.9|7078.7|7075.9|7077.7|7074.9|4
1623118970000|2021-06-08 02:22:50|7078.7|7075.9|7078.4|7075.6|7078.7|7075.9|7078.4|7075.6|3
1623118980000|2021-06-08 02:23:00|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|0
1623118990000|2021-06-08 02:23:10|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1623119000000|2021-06-08 02:23:20|7078.4|7075.6|7078.2|7075.4|7078.4|7075.6|7078.2|7075.4|0
1623119020000|2021-06-08 02:23:40|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1623119040000|2021-06-08 02:24:00|7078.4|7075.6|7078.2|7075.4|7078.6|7075.8|7077.7|7074.9|6
1623119050000|2021-06-08 02:24:10|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|1
1623119060000|2021-06-08 02:24:20|||||||||1
1623119110000|2021-06-08 02:25:10|7079.1|7076.3|7079.7|7076.9|7079.7|7076.9|7079.1|7076.3|5
1623119130000|2021-06-08 02:25:30|||||||||2
1623119140000|2021-06-08 02:25:40|||||||||1
1623119170000|2021-06-08 02:26:10|7079.9|7077.1|7080.2|7077.4|7080.2|7077.4|7079.9|7077.1|3
1623119210000|2021-06-08 02:26:50|7079.7|7076.9|7079.4|7076.6|7079.7|7076.9|7078.7|7075.9|1
1623119220000|2021-06-08 02:27:00|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|4
1623119230000|2021-06-08 02:27:10|7079.7|7076.9|7080.1|7077.3|7080.1|7077.3|7079.7|7076.9|1
1623119240000|2021-06-08 02:27:20|7079.7|7076.9|7079.4|7076.6|7079.7|7076.9|7079.4|7076.6|1
1623119280000|2021-06-08 02:28:00|7078.9|7076.1|7079.2|7076.4|7079.2|7076.4|7078.9|7076.1|0
1623119290000|2021-06-08 02:28:10|7078.9|7076.1|7079.1|7076.3|7079.1|7076.3|7078.6|7075.8|7
1623119300000|2021-06-08 02:28:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1623119320000|2021-06-08 02:28:40|7079.1|7076.3|7078.2|7075.4|7079.1|7076.3|7078.2|7075.4|6
1623119360000|2021-06-08 02:29:20|7077.9|7075.1|7077.7|7074.9|7077.9|7075.1|7077.7|7074.9|0
1623119400000|2021-06-08 02:30:00|7078.1|7075.3|7078.6|7075.8|7078.6|7075.8|7078.1|7075.3|13
1623119410000|2021-06-08 02:30:10|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|1
1623119420000|2021-06-08 02:30:20|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|5
1623119430000|2021-06-08 02:30:30|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|0
1623119440000|2021-06-08 02:30:40|7079.2|7076.4|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|0
1623119460000|2021-06-08 02:31:00|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|0
1623119470000|2021-06-08 02:31:10|7079.5|7076.7|7079.7|7076.9|7079.7|7076.9|7079.5|7076.7|0
1623119480000|2021-06-08 02:31:20|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|4
1623119490000|2021-06-08 02:31:30|7080.9|7078.1|7080|7077.2|7080.9|7078.1|7080|7077.2|4
1623119500000|2021-06-08 02:31:40|7080.7|7077.9|7081|7078.2|7081|7078.2|7080.2|7077.4|2
1623119510000|2021-06-08 02:31:50|7080.7|7077.9|7080.4|7077.6|7080.7|7077.9|7080.4|7077.6|1
1623119520000|2021-06-08 02:32:00|7080|7077.2|7079|7076.2|7080|7077.2|7078.7|7075.9|1
1623119530000|2021-06-08 02:32:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|0
1623119540000|2021-06-08 02:32:20|7080|7077.2|7079.7|7076.9|7080|7077.2|7079.7|7076.9|0
1623119550000|2021-06-08 02:32:30|7079.4|7076.6|7079|7076.2|7079.4|7076.6|7079|7076.2|1
1623119570000|2021-06-08 02:32:50|7078.9|7076.1|7078|7075.2|7078.9|7076.1|7077.7|7074.9|4
1623119580000|2021-06-08 02:33:00|7078.7|7075.9|7079|7076.2|7079|7076.2|7078.7|7075.9|6
1623119590000|2021-06-08 02:33:10|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|1
1623119600000|2021-06-08 02:33:20|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|0
1623119610000|2021-06-08 02:33:30|7080.5|7077.7|7080.2|7077.4|7080.5|7077.7|7080.2|7077.4|2
1623119620000|2021-06-08 02:33:40|7080.7|7077.9|7080.2|7077.4|7080.7|7077.9|7080.2|7077.4|0
1623119630000|2021-06-08 02:33:50|||||||||1
1623119640000|2021-06-08 02:34:00|7079.7|7076.9|7080|7077.2|7080|7077.2|7079.7|7076.9|0
1623119650000|2021-06-08 02:34:10|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|0
1623119660000|2021-06-08 02:34:20|7079.9|7077.1|7079.7|7076.9|7079.9|7077.1|7079.7|7076.9|0
1623119670000|2021-06-08 02:34:30|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|1
1623119680000|2021-06-08 02:34:40|7079.2|7076.4|7078.7|7075.9|7079.2|7076.4|7078.7|7075.9|1
1623119690000|2021-06-08 02:34:50|7079|7076.2|7079.2|7076.4|7079.2|7076.4|7079|7076.2|0
1623119700000|2021-06-08 02:35:00|7078.7|7075.9|7079|7076.2|7079|7076.2|7078.7|7075.9|1
1623119720000|2021-06-08 02:35:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1623119750000|2021-06-08 02:35:50|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|1
1623119770000|2021-06-08 02:36:10|7079.2|7076.4|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|1
1623119820000|2021-06-08 02:37:00|7079.5|7076.7|7078.7|7075.9|7079.5|7076.7|7078.7|7075.9|3
1623119830000|2021-06-08 02:37:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7078.7|7075.9|3
1623119840000|2021-06-08 02:37:20|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|1
1623119850000|2021-06-08 02:37:30|7079.5|7076.7|7079.7|7076.9|7079.7|7076.9|7079.5|7076.7|1
1623119860000|2021-06-08 02:37:40|7080.4|7077.6|7080.7|7077.9|7080.7|7077.9|7080.4|7077.6|6
1623119870000|2021-06-08 02:37:50|7080.4|7077.6|7081|7078.2|7081|7078.2|7080|7077.2|1
1623119880000|2021-06-08 02:38:00|7081.2|7078.4|7080.9|7078.1|7081.2|7078.4|7080.7|7077.9|3
1623119890000|2021-06-08 02:38:10|7080.5|7077.7|7079.7|7076.9|7080.5|7077.7|7079.7|7076.9|1
1623119910000|2021-06-08 02:38:30|7080|7077.2|7080.5|7077.7|7080.5|7077.7|7080|7077.2|0
1623119920000|2021-06-08 02:38:40|7081|7078.2|7080.9|7078.1|7081.2|7078.4|7080.7|7077.9|0
1623119930000|2021-06-08 02:38:50|7081|7078.2|7080.7|7077.9|7081.2|7078.4|7080.7|7077.9|0
1623119940000|2021-06-08 02:39:00|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|4
1623119950000|2021-06-08 02:39:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|0
1623119960000|2021-06-08 02:39:20|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|2
1623119990000|2021-06-08 02:39:50|7080.9|7078.1|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|9
1623120000000|2021-06-08 02:40:00|7080.9|7078.1|7081|7078.2|7081|7078.2|7080.7|7077.9|0
1623120010000|2021-06-08 02:40:10|7081.5|7078.7|7082.7|7079.9|7082.7|7079.9|7081.5|7078.7|5
1623120020000|2021-06-08 02:40:20|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|6
1623120030000|2021-06-08 02:40:30|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7083.2|7080.4|5
1623120040000|2021-06-08 02:40:40|7084|7081.2|7084.4|7081.6|7084.4|7081.6|7083.7|7080.9|3
1623120050000|2021-06-08 02:40:50|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|2
1623120060000|2021-06-08 02:41:00|7085|7082.2|7086|7083.2|7086|7083.2|7084|7081.2|7
1623120070000|2021-06-08 02:41:10|7085.7|7082.9|7086|7083.2|7086.5|7083.7|7085|7082.2|6
1623120080000|2021-06-08 02:41:20|7086.4|7083.6|7087|7084.2|7087|7084.2|7086.4|7083.6|7
1623120090000|2021-06-08 02:41:30|7086.7|7083.9|7087.5|7084.7|7087.5|7084.7|7086.7|7083.9|1
1623120100000|2021-06-08 02:41:40|7087|7084.2|7086.7|7083.9|7087|7084.2|7086.7|7083.9|1
1623120110000|2021-06-08 02:41:50|7086.5|7083.7|7085.7|7082.9|7086.5|7083.7|7085.7|7082.9|3
1623120120000|2021-06-08 02:42:00|7086|7083.2|7086|7083.2|7086.7|7083.9|7085.7|7082.9|10
1623120130000|2021-06-08 02:42:10|7086.4|7083.6|7086.5|7083.7|7086.5|7083.7|7086|7083.2|0
1623120140000|2021-06-08 02:42:20|7087|7084.2|7088.5|7085.7|7088.5|7085.7|7087|7084.2|53
1623120150000|2021-06-08 02:42:30|||||||||5
1623120160000|2021-06-08 02:42:40|||||||||1
1623120170000|2021-06-08 02:42:50|7088.2|7085.4|7088|7085.2|7088.2|7085.4|7088|7085.2|0
1623120180000|2021-06-08 02:43:00|7087.7|7084.9|7088.5|7085.7|7088.5|7085.7|7087.7|7084.9|3
1623120190000|2021-06-08 02:43:10|7088.2|7085.4|7089|7086.2|7089|7086.2|7088.2|7085.4|8
1623120200000|2021-06-08 02:43:20|7088.7|7085.9|7090.5|7087.7|7090.7|7087.9|7088.5|7085.7|67
1623120210000|2021-06-08 02:43:30|7088|7085.2|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|51
1623120220000|2021-06-08 02:43:40|7087.7|7084.9|7088.7|7085.9|7088.7|7085.9|7087.7|7084.9|5
1623120230000|2021-06-08 02:43:50|7088.5|7085.7|7088.7|7085.9|7088.7|7085.9|7088|7085.2|10
1623120240000|2021-06-08 02:44:00|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|7088|7085.2|11
1623120250000|2021-06-08 02:44:10|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|0
1623120260000|2021-06-08 02:44:20|7088.2|7085.4|7088.5|7085.7|7088.5|7085.7|7087.7|7084.9|0
1623120270000|2021-06-08 02:44:30|7088|7085.2|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|10
1623120280000|2021-06-08 02:44:40|7088.2|7085.4|7088|7085.2|7088.2|7085.4|7087.5|7084.7|7
1623120300000|2021-06-08 02:45:00|7087.7|7084.9|7085.7|7082.9|7087.7|7084.9|7085.7|7082.9|7
1623120320000|2021-06-08 02:45:20|7085.4|7082.6|7085.7|7082.9|7085.7|7082.9|7084.7|7081.9|1
1623120330000|2021-06-08 02:45:30|7079.4|7076.6|7080|7077.2|7080.7|7077.9|7075.9|7073.1|421
1623120340000|2021-06-08 02:45:40|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|0
1623120350000|2021-06-08 02:45:50|7081|7078.2|7081.7|7078.9|7081.7|7078.9|7081|7078.2|17
1623120360000|2021-06-08 02:46:00|||||||||2
1623120370000|2021-06-08 02:46:10|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|1
1623120380000|2021-06-08 02:46:20|7081.5|7078.7|7082.2|7079.4|7082.3|7079.4|7081.2|7078.3|4
1623120390000|2021-06-08 02:46:30|7082.4|7079.6|7082.2|7079.4|7082.4|7079.6|7081.7|7078.9|4
1623120400000|2021-06-08 02:46:40|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7081.7|7078.9|0
1623120410000|2021-06-08 02:46:50|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.4|7078.6|1
1623120420000|2021-06-08 02:47:00|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|1
1623120430000|2021-06-08 02:47:10|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|1
1623120460000|2021-06-08 02:47:40|7079.9|7077.1|7080.2|7077.4|7080.2|7077.4|7079.7|7076.9|3
1623120470000|2021-06-08 02:47:50|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|5
1623120480000|2021-06-08 02:48:00|7080.5|7077.7|7080.2|7077.4|7080.5|7077.7|7080.2|7077.4|2
1623120490000|2021-06-08 02:48:10|7080.5|7077.7|7080.7|7077.9|7080.7|7077.9|7080.5|7077.7|0
1623120500000|2021-06-08 02:48:20|7080.9|7078.1|7081.7|7078.9|7081.7|7078.9|7080.9|7078.1|2
1623120510000|2021-06-08 02:48:30|7082.2|7079.4|7081.7|7078.9|7082.2|7079.4|7081.7|7078.9|1
1623120520000|2021-06-08 02:48:40|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|0
1623120530000|2021-06-08 02:48:50|7082.7|7079.9|7083|7080.2|7083|7080.2|7082.7|7079.9|3
1623120570000|2021-06-08 02:49:30|7082.7|7079.9|7083.2|7080.4|7083.2|7080.4|7082.7|7079.9|2
1623120580000|2021-06-08 02:49:40|7082.7|7079.9|7084|7081.2|7084|7081.2|7082.7|7079.9|2
1623120600000|2021-06-08 02:50:00|7083.2|7080.4|7082|7079.2|7083.2|7080.4|7081.7|7078.9|10
1623120610000|2021-06-08 02:50:10|7082.2|7079.4|7080.7|7077.9|7082.2|7079.4|7080.7|7077.9|8
1623120620000|2021-06-08 02:50:20|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|0
1623120630000|2021-06-08 02:50:30|||||||||1
1623120640000|2021-06-08 02:50:40|7080.2|7077.4|7079.7|7076.9|7080.4|7077.6|7079.7|7076.9|2
1623120650000|2021-06-08 02:50:50|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|1
1623120660000|2021-06-08 02:51:00|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|1
1623120670000|2021-06-08 02:51:10|7079.4|7076.6|7078.7|7075.9|7079.4|7076.6|7078.7|7075.9|3
1623120680000|2021-06-08 02:51:20|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|2
1623120690000|2021-06-08 02:51:30|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|0
1623120700000|2021-06-08 02:51:40|7079.5|7076.7|7079.7|7076.9|7079.7|7076.9|7079.5|7076.7|0
1623120710000|2021-06-08 02:51:50|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|3
1623120720000|2021-06-08 02:52:00|7078.9|7076.1|7079.2|7076.4|7079.2|7076.4|7078.9|7076.1|12
1623120730000|2021-06-08 02:52:10|7079|7076.2|7079|7076.2|7079|7076.2|7078.7|7075.9|1
1623120740000|2021-06-08 02:52:20|7079.2|7076.4|7078.7|7075.9|7079.2|7076.4|7078.7|7075.9|1
1623120750000|2021-06-08 02:52:30|7078.5|7075.7|7078.2|7075.4|7078.7|7075.9|7078.2|7075.4|2
1623120760000|2021-06-08 02:52:40|7078.8|7076|7079|7076.2|7079|7076.2|7078.8|7076|5
1623120770000|2021-06-08 02:52:50|7078.2|7075.4|7078|7075.2|7078.2|7075.4|7077.9|7075.1|3
1623120780000|2021-06-08 02:53:00|7078.7|7075.9|7079|7076.2|7079|7076.2|7078.7|7075.9|1
1623120790000|2021-06-08 02:53:10|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|0
1623120810000|2021-06-08 02:53:30|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|0
1623120830000|2021-06-08 02:53:50|||||||||1
1623120840000|2021-06-08 02:54:00|||||||||4
1623120850000|2021-06-08 02:54:10|7078.9|7076.1|7079|7076.2|7079|7076.2|7078.7|7075.9|0
1623120870000|2021-06-08 02:54:30|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|0
1623120890000|2021-06-08 02:54:50|7078.9|7076.1|7077.7|7074.9|7078.9|7076.1|7077.7|7074.9|1
1623120920000|2021-06-08 02:55:20|7076.9|7074.1|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|33
1623120930000|2021-06-08 02:55:30|7076.7|7073.9|7076.2|7073.4|7076.7|7073.9|7075.9|7073.1|16
1623120950000|2021-06-08 02:55:50|7075.7|7072.9|7075.7|7072.9|7076.2|7073.4|7075.7|7072.9|0
1623120970000|2021-06-08 02:56:10|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|34
1623120980000|2021-06-08 02:56:20|7074.9|7072.1|7074.7|7071.9|7074.9|7072.1|7074.7|7071.9|57
1623121000000|2021-06-08 02:56:40|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|24
1623121020000|2021-06-08 02:57:00|7074.7|7071.9|7074.7|7071.9|7074.9|7072.1|7074.7|7071.9|14
1623121030000|2021-06-08 02:57:10|||||||||4
1623121040000|2021-06-08 02:57:20|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|2
1623121050000|2021-06-08 02:57:30|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|1
1623121060000|2021-06-08 02:57:40|7075|7072.2|7075.2|7072.4|7075.4|7072.6|7075|7072.2|1
1623121070000|2021-06-08 02:57:50|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|19
1623121080000|2021-06-08 02:58:00|7074.7|7071.9|7075.2|7072.4|7075.2|7072.4|7074.7|7071.9|2
1623121090000|2021-06-08 02:58:10|7074.9|7072.1|7074.7|7071.9|7074.9|7072.1|7074.7|7071.9|10
1623121100000|2021-06-08 02:58:20|7075.2|7072.4|7075|7072.2|7075.2|7072.4|7074.7|7071.9|4
1623121110000|2021-06-08 02:58:30|7074.7|7071.9|7075.2|7072.4|7075.2|7072.4|7074.7|7071.9|6
1623121120000|2021-06-08 02:58:40|||||||||3
1623121140000|2021-06-08 02:59:00|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|0
1623121150000|2021-06-08 02:59:10|||||||||3
1623121160000|2021-06-08 02:59:20|||||||||6
1623121170000|2021-06-08 02:59:30|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|56
1623121180000|2021-06-08 02:59:40|7074.7|7071.9|7074.5|7071.7|7074.7|7071.9|7074.5|7071.7|138
1623121190000|2021-06-08 02:59:50|7073.3|7070.5|7072.7|7069.9|7073.3|7070.5|7072.7|7069.9|82
1623121200000|2021-06-08 03:00:00|7072.5|7069.7|7069.9|7067.1|7072.5|7069.7|7068.5|7065.7|192
1623121210000|2021-06-08 03:00:10|7069.7|7066.9|7069.2|7066.4|7069.7|7066.9|7068.7|7065.9|27
1623121220000|2021-06-08 03:00:20|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|13
1623121230000|2021-06-08 03:00:30|7069.5|7066.7|7069.9|7067.1|7070.2|7067.4|7069.5|7066.7|22
1623121240000|2021-06-08 03:00:40|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|2
1623121250000|2021-06-08 03:00:50|7070.2|7067.4|7069.9|7067.1|7070.2|7067.4|7067.9|7065.1|39
1623121260000|2021-06-08 03:01:00|7069.7|7066.9|7070.2|7067.4|7071.7|7068.9|7069.7|7066.9|9
1623121270000|2021-06-08 03:01:10|7070.1|7067.3|7071.7|7068.9|7072.2|7069.4|7069.9|7067.1|2
1623121280000|2021-06-08 03:01:20|7072.2|7069.4|7072.4|7069.6|7072.7|7069.9|7071.4|7068.6|6
1623121290000|2021-06-08 03:01:30|7072.7|7069.9|7073.2|7070.4|7073.7|7070.9|7072.7|7069.9|13
1623121300000|2021-06-08 03:01:40|7072.7|7069.9|7071.7|7068.9|7073.2|7070.4|7071.7|7068.9|22
1623121310000|2021-06-08 03:01:50|7072|7069.2|7070.9|7068.1|7072.7|7069.9|7070.9|7068.1|37
1623121320000|2021-06-08 03:02:00|7071.4|7068.6|7073.2|7070.4|7073.2|7070.4|7070.7|7067.9|15
1623121330000|2021-06-08 03:02:10|7072.7|7069.9|7070.2|7067.4|7072.7|7069.9|7070.2|7067.4|30
1623121340000|2021-06-08 03:02:20|7069.7|7066.9|7069.2|7066.4|7070.4|7067.6|7069.2|7066.4|10
1623121350000|2021-06-08 03:02:30|7069.5|7066.7|7068.7|7065.9|7070.2|7067.4|7068.7|7065.9|25
1623121360000|2021-06-08 03:02:40|||||||||23
1623121370000|2021-06-08 03:02:50|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|21
1623121380000|2021-06-08 03:03:00|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|3
1623121390000|2021-06-08 03:03:10|7070.2|7067.4|7069.2|7066.4|7070.7|7067.9|7069|7066.2|9
1623121400000|2021-06-08 03:03:20|7069.7|7066.9|7069.2|7066.4|7070|7067.2|7069.2|7066.4|6
1623121410000|2021-06-08 03:03:30|7068.7|7065.9|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|2
1623121420000|2021-06-08 03:03:40|7069.5|7066.7|7068.7|7065.9|7069.7|7066.9|7068.7|7065.9|152
1623121430000|2021-06-08 03:03:50|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|11
1623121440000|2021-06-08 03:04:00|7069.7|7066.9|7070.2|7067.4|7070.2|7067.4|7069.7|7066.9|5
1623121450000|2021-06-08 03:04:10|7069.7|7066.9|7070.7|7067.9|7070.7|7067.9|7069.7|7066.9|10
1623121460000|2021-06-08 03:04:20|7069.7|7066.9|7069.4|7066.6|7069.7|7066.9|7069.4|7066.6|22
1623121470000|2021-06-08 03:04:30|7069.7|7066.9|7070.2|7067.4|7070.7|7067.9|7069.7|7066.9|7
1623121480000|2021-06-08 03:04:40|7070|7067.2|7070.2|7067.4|7070.2|7067.4|7069.7|7066.9|4
1623121490000|2021-06-08 03:04:50|7069.7|7066.9|7070|7067.2|7070.7|7067.9|7069.7|7066.9|4
1623121500000|2021-06-08 03:05:00|7070.2|7067.4|7070.7|7067.9|7070.7|7067.9|7070.2|7067.4|0
1623121510000|2021-06-08 03:05:10|7071|7068.2|7070.2|7067.4|7071.3|7068.2|7069.7|7066.9|7
1623121520000|2021-06-08 03:05:20|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|5
1623121530000|2021-06-08 03:05:30|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.4|7066.6|9
1623121540000|2021-06-08 03:05:40|7069.2|7066.4|7069.4|7066.6|7069.7|7066.9|7069.2|7066.4|0
1623121550000|2021-06-08 03:05:50|7069.2|7066.4|7068.7|7065.9|7069.7|7066.9|7068.7|7065.9|11
1623121560000|2021-06-08 03:06:00|7069.2|7066.4|7069.2|7066.4|7070.2|7067.4|7069.2|7066.4|33
1623121570000|2021-06-08 03:06:10|7069.4|7066.6|7070.2|7067.4|7070.2|7067.4|7069.4|7066.6|7
1623121580000|2021-06-08 03:06:20|7069.9|7067.1|7068.7|7065.9|7071|7068.2|7068.7|7065.9|43
1623121590000|2021-06-08 03:06:30|7069.4|7066.6|7069.2|7066.4|7069.4|7066.6|7068.7|7065.9|9
1623121600000|2021-06-08 03:06:40|7069.5|7066.7|7068.4|7065.6|7069.5|7066.7|7067.9|7065.1|25
1623121610000|2021-06-08 03:06:50|7068|7065.2|7067.7|7064.9|7068|7065.2|7067.7|7064.9|13
1623121620000|2021-06-08 03:07:00|7068|7065.2|7068.2|7065.4|7068.2|7065.4|7068|7065.2|3
1623121630000|2021-06-08 03:07:10|||||||||6
1623121640000|2021-06-08 03:07:20|7068.7|7065.9|7070.7|7067.9|7071|7068.2|7068.2|7065.4|22
1623121650000|2021-06-08 03:07:30|7071|7068.2|7070.5|7067.7|7071.5|7068.7|7069.7|7066.9|37
1623121660000|2021-06-08 03:07:40|7070.7|7067.9|7071.7|7068.9|7072.7|7069.9|7070.7|7067.9|34
1623121670000|2021-06-08 03:07:50|7071|7068.2|7072|7069.2|7072.7|7069.9|7071|7068.2|24
1623121680000|2021-06-08 03:08:00|7071.7|7068.9|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|13
1623121690000|2021-06-08 03:08:10|7070.4|7067.6|7069.7|7066.9|7070.4|7067.6|7069.7|7066.9|5
1623121700000|2021-06-08 03:08:20|7069.2|7066.4|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|2
1623121710000|2021-06-08 03:08:30|7070|7067.2|7069.7|7066.9|7070|7067.2|7069.7|7066.9|1
1623121720000|2021-06-08 03:08:40|7070|7067.2|7070.5|7067.7|7070.5|7067.7|7069.7|7066.9|1
1623121730000|2021-06-08 03:08:50|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|3
1623121740000|2021-06-08 03:09:00|7070.7|7067.9|7069.7|7066.9|7070.7|7067.9|7069.7|7066.9|19
1623121750000|2021-06-08 03:09:10|7069.2|7066.4|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|5
1623121770000|2021-06-08 03:09:30|7069.2|7066.4|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|16
1623121790000|2021-06-08 03:09:50|7068.2|7065.4|7067.7|7064.9|7068.2|7065.4|7067.7|7064.9|25
1623121800000|2021-06-08 03:10:00|7068|7065.2|7068.7|7065.9|7069.5|7066.7|7067.7|7064.9|26
1623121810000|2021-06-08 03:10:10|7067.7|7064.9|7068.7|7065.9|7069|7066.2|7067.7|7064.9|34
1623121820000|2021-06-08 03:10:20|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7067.7|7064.9|20
1623121830000|2021-06-08 03:10:30|||||||||10
1623121840000|2021-06-08 03:10:40|||||||||5
1623121850000|2021-06-08 03:10:50|7067.5|7064.7|7065.4|7062.6|7067.5|7064.7|7065.4|7062.6|135
1623121860000|2021-06-08 03:11:00|7065.7|7062.9|7064.2|7061.4|7065.7|7062.9|7063.7|7060.9|51
1623121870000|2021-06-08 03:11:10|7063.9|7061.1|7063.7|7060.9|7064.2|7061.4|7063.7|7060.9|43
1623121880000|2021-06-08 03:11:20|7063.5|7060.7|7059.7|7056.9|7063.5|7060.7|7058.7|7055.9|203
1623121890000|2021-06-08 03:11:30|7060|7057.2|7059.7|7056.9|7060|7057.2|7058.9|7056.1|74
1623121900000|2021-06-08 03:11:40|7060.3|7057.5|7059.2|7056.4|7060.7|7057.9|7059.2|7056.4|29
1623121910000|2021-06-08 03:11:50|7060.1|7057.3|7060.7|7057.9|7063.4|7060.6|7060.1|7057.3|118
1623121920000|2021-06-08 03:12:00|7061|7058.2|7064.7|7061.9|7065|7062.2|7061|7058.2|64
1623121930000|2021-06-08 03:12:10|7065|7062.2|7063.2|7060.4|7065|7062.2|7063.2|7060.4|33
1623121950000|2021-06-08 03:12:30|7062.7|7059.9|7062.5|7059.7|7062.7|7059.9|7062.2|7059.4|32
1623121960000|2021-06-08 03:12:40|7063|7060.2|7063.2|7060.4|7063.7|7060.9|7063|7060.2|1
1623121980000|2021-06-08 03:13:00|7063.6|7060.8|7066.7|7063.9|7066.7|7063.9|7063.6|7060.8|9
1623121990000|2021-06-08 03:13:10|7066.5|7063.7|7066.2|7063.4|7066.5|7063.7|7065.7|7062.9|14
1623122000000|2021-06-08 03:13:20|7066.7|7063.9|7066.5|7063.7|7066.7|7063.9|7066.2|7063.4|0
1623122010000|2021-06-08 03:13:30|7066.7|7063.9|7070.7|7067.9|7070.7|7067.9|7066.7|7063.9|15
1623122020000|2021-06-08 03:13:40|7069.7|7066.9|7071|7068.2|7071|7068.2|7069.2|7066.4|12
1623122030000|2021-06-08 03:13:50|7070.7|7067.9|7070|7067.2|7070.7|7067.9|7070|7067.2|2
1623122040000|2021-06-08 03:14:00|7070.3|7067.5|7071.5|7068.7|7071.5|7068.7|7070.2|7067.4|13
1623122050000|2021-06-08 03:14:10|7071|7068.2|7071.8|7069|7071.8|7069|7071|7068.2|5
1623122060000|2021-06-08 03:14:20|7072|7069.2|7073.5|7070.7|7074|7071.2|7072|7069.2|11
1623122070000|2021-06-08 03:14:30|7073.2|7070.4|7070.7|7067.9|7073.5|7070.7|7070.2|7067.4|12
1623122080000|2021-06-08 03:14:40|7070.2|7067.4|7070.7|7067.9|7070.7|7067.9|7070.2|7067.4|3
1623122090000|2021-06-08 03:14:50|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|2
1623122100000|2021-06-08 03:15:00|7071.2|7068.4|7070.7|7067.9|7071.2|7068.4|7070.7|7067.9|7
1623122110000|2021-06-08 03:15:10|7070|7067.2|7070.5|7067.7|7070.5|7067.7|7070|7067.2|0
1623122120000|2021-06-08 03:15:20|7070.3|7067.5|7069.2|7066.4|7070.3|7067.5|7069.2|7066.4|2
1623122130000|2021-06-08 03:15:30|||||||||2
1623122140000|2021-06-08 03:15:40|7068.7|7065.9|7068.5|7065.7|7069.2|7066.4|7068.2|7065.4|4
1623122150000|2021-06-08 03:15:50|7068.2|7065.4|7068.2|7065.4|7068.5|7065.7|7068.2|7065.4|1
1623122160000|2021-06-08 03:16:00|7067.6|7064.8|7067.2|7064.4|7067.6|7064.8|7067.2|7064.4|10
1623122170000|2021-06-08 03:16:10|7067.5|7064.7|7067.2|7064.4|7067.5|7064.7|7067.2|7064.4|9
1623122180000|2021-06-08 03:16:20|7068|7065.2|7069.7|7066.9|7069.7|7066.9|7068|7065.2|9
1623122190000|2021-06-08 03:16:30|7069.2|7066.4|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|1
1623122200000|2021-06-08 03:16:40|7069.2|7066.4|7068.2|7065.4|7069.5|7066.7|7068.2|7065.4|7
1623122210000|2021-06-08 03:16:50|7068|7065.2|7066.7|7063.9|7068|7065.2|7066.2|7063.4|18
1623122220000|2021-06-08 03:17:00|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|12
1623122230000|2021-06-08 03:17:10|7067.2|7064.4|7067.2|7064.4|7067.7|7064.9|7067.2|7064.4|1
1623122240000|2021-06-08 03:17:20|7068|7065.2|7068|7065.2|7068|7065.2|7068|7065.2|8
1623122250000|2021-06-08 03:17:30|7068.2|7065.4|7068.7|7065.9|7068.7|7065.9|7068.2|7065.4|5
1623122260000|2021-06-08 03:17:40|7068.4|7065.6|7071.5|7068.7|7071.5|7068.7|7068.2|7065.4|1
1623122270000|2021-06-08 03:17:50|7071.2|7068.4|7072.7|7069.9|7073.2|7070.4|7071.2|7068.4|33
1623122280000|2021-06-08 03:18:00|7072.4|7069.6|7073|7070.2|7073|7070.2|7072.2|7069.4|7
1623122290000|2021-06-08 03:18:10|7072.7|7069.9|7070.2|7067.4|7072.7|7069.9|7070.2|7067.4|10
1623122300000|2021-06-08 03:18:20|7070.5|7067.7|7070.2|7067.4|7070.7|7067.9|7070.2|7067.4|0
1623122310000|2021-06-08 03:18:30|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.4|7067.6|0
1623122330000|2021-06-08 03:18:50|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|1
1623122340000|2021-06-08 03:19:00|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|1
1623122350000|2021-06-08 03:19:10|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|0
1623122360000|2021-06-08 03:19:20|7070|7067.2|7071.4|7068.6|7071.7|7068.9|7070|7067.2|11
1623122370000|2021-06-08 03:19:30|7071.2|7068.4|7070.7|7067.9|7071.5|7068.7|7070.7|7067.9|12
1623122380000|2021-06-08 03:19:40|7070.5|7067.7|7068.4|7065.6|7070.5|7067.7|7068.4|7065.6|12
1623122390000|2021-06-08 03:19:50|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|5
1623122400000|2021-06-08 03:20:00|7069.8|7067|7070|7067.2|7070|7067.2|7069.8|7067|8
1623122410000|2021-06-08 03:20:10|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7069.9|7067.1|2
1623122430000|2021-06-08 03:20:30|||||||||1
1623122440000|2021-06-08 03:20:40|7070.5|7067.7|7072.2|7069.4|7072.2|7069.4|7070.5|7067.7|2
1623122450000|2021-06-08 03:20:50|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|0
1623122460000|2021-06-08 03:21:00|7071.4|7068.6|7072.2|7069.4|7072.2|7069.4|7071.4|7068.6|34
1623122470000|2021-06-08 03:21:10|7072.7|7069.9|7074.2|7071.4|7074.7|7071.9|7072.7|7069.9|33
1623122480000|2021-06-08 03:21:20|7074.7|7071.9|7073.4|7070.6|7074.7|7071.9|7073.4|7070.6|26
1623122490000|2021-06-08 03:21:30|7073.2|7070.4|7075|7072.2|7075|7072.2|7073.2|7070.4|1
1623122500000|2021-06-08 03:21:40|7075.7|7072.9|7077.7|7074.9|7078|7075.2|7075.7|7072.9|15
1623122510000|2021-06-08 03:21:50|7077.2|7074.4|7077.8|7075|7078.5|7075.7|7077|7074.2|12
1623122520000|2021-06-08 03:22:00|7078|7075.2|7076|7073.2|7078|7075.2|7075|7072.2|15
1623122530000|2021-06-08 03:22:10|7077|7074.2|7078|7075.2|7078|7075.2|7077|7074.2|3
1623122540000|2021-06-08 03:22:20|7078.5|7075.7|7079.5|7076.7|7079.7|7076.9|7078.5|7075.7|10
1623122550000|2021-06-08 03:22:30|7079.7|7076.9|7079.7|7076.9|7080|7077.2|7079.5|7076.7|9
1623122560000|2021-06-08 03:22:40|7079.5|7076.7|7078|7075.2|7080.5|7077.7|7077.2|7074.4|62
1623122570000|2021-06-08 03:22:50|7077.7|7074.9|7076.7|7073.9|7078|7075.2|7076.7|7073.9|5
1623122580000|2021-06-08 03:23:00|7076|7073.2|7076|7073.2|7076.7|7073.9|7075.7|7072.9|5
1623122590000|2021-06-08 03:23:10|7074.7|7071.9|7075.2|7072.4|7075.5|7072.7|7074.7|7071.9|4
1623122600000|2021-06-08 03:23:20|7075.4|7072.6|7076|7073.2|7076|7073.2|7075.4|7072.6|10
1623122610000|2021-06-08 03:23:30|7076.5|7073.7|7075.5|7072.7|7076.5|7073.7|7075.5|7072.7|3
1623122620000|2021-06-08 03:23:40|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|0
1623122650000|2021-06-08 03:24:10|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|15
1623122660000|2021-06-08 03:24:20|7076|7073.2|7076|7073.2|7076.5|7073.7|7075.7|7072.9|6
1623122670000|2021-06-08 03:24:30|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|0
1623122690000|2021-06-08 03:24:50|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|25
1623122700000|2021-06-08 03:25:00|||||||||1
1623122710000|2021-06-08 03:25:10|7073.7|7070.9|7076|7073.2|7076|7073.2|7073.7|7070.9|73
1623122720000|2021-06-08 03:25:20|7075.7|7072.9|7076|7073.2|7076|7073.2|7075.7|7072.9|0
1623122740000|2021-06-08 03:25:40|7075.7|7072.9|7076|7073.2|7076|7073.2|7075.7|7072.9|1
1623122750000|2021-06-08 03:25:50|7076.5|7073.7|7077.6|7074.8|7077.6|7074.8|7076.5|7073.7|11
1623122760000|2021-06-08 03:26:00|7078|7075.2|7073.7|7070.9|7078|7075.2|7072.7|7069.9|44
1623122770000|2021-06-08 03:26:10|7073.4|7070.6|7073.2|7070.4|7073.7|7070.9|7073|7070.2|0
1623122780000|2021-06-08 03:26:20|||||||||1
1623122800000|2021-06-08 03:26:40|||||||||1
1623122810000|2021-06-08 03:26:50|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|0
1623122820000|2021-06-08 03:27:00|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|2
1623122830000|2021-06-08 03:27:10|7074.2|7071.4|7074.5|7071.7|7074.5|7071.7|7074.2|7071.4|0
1623122840000|2021-06-08 03:27:20|7074.7|7071.9|7074.2|7071.4|7075|7072.2|7074.2|7071.4|4
1623122870000|2021-06-08 03:27:50|7074.7|7071.9|7074.7|7071.9|7075|7072.2|7074.2|7071.4|0
1623122880000|2021-06-08 03:28:00|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|1
1623122890000|2021-06-08 03:28:10|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|1
1623122900000|2021-06-08 03:28:20|7074.1|7071.3|7073.5|7070.7|7074.1|7071.3|7073.5|7070.7|1
1623122910000|2021-06-08 03:28:30|7073|7070.2|7071.7|7068.9|7073.3|7070.5|7071.7|7068.9|8
1623122920000|2021-06-08 03:28:40|||||||||14
1623122930000|2021-06-08 03:28:50|||||||||6
1623122940000|2021-06-08 03:29:00|7072.3|7069.5|7072.2|7069.4|7073.3|7070.5|7072.2|7069.4|24
1623122950000|2021-06-08 03:29:10|7071.9|7069.1|7071.7|7068.9|7072|7069.2|7071.7|7068.9|10
1623122960000|2021-06-08 03:29:20|||||||||18
1623122980000|2021-06-08 03:29:40|||||||||7
1623123000000|2021-06-08 03:30:00|||||||||17
1623123020000|2021-06-08 03:30:20|||||||||7
1623123030000|2021-06-08 03:30:30|||||||||24
1623123040000|2021-06-08 03:30:40|||||||||12
1623123050000|2021-06-08 03:30:50|7074.2|7071.4|7075|7072.2|7075.2|7072.4|7073.7|7070.9|17
1623123060000|2021-06-08 03:31:00|7075.7|7072.9|7072.2|7069.4|7075.7|7072.9|7072.2|7069.3|62
1623123070000|2021-06-08 03:31:10|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|1
1623123080000|2021-06-08 03:31:20|7074.2|7071.4|7071.7|7068.9|7074.2|7071.4|7071.7|7068.9|37
1623123100000|2021-06-08 03:31:40|7072.3|7069.5|7073.7|7070.9|7073.7|7070.9|7072.3|7069.5|4
1623123110000|2021-06-08 03:31:50|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|5
1623123120000|2021-06-08 03:32:00|||||||||3
1623123130000|2021-06-08 03:32:10|7072.5|7069.7|7072.2|7069.4|7072.5|7069.7|7072.2|7069.4|1
1623123150000|2021-06-08 03:32:30|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1623123240000|2021-06-08 03:34:00|||||||||8
1623123250000|2021-06-08 03:34:10|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|16
1623123260000|2021-06-08 03:34:20|7072.4|7069.6|7072.4|7069.6|7072.7|7069.9|7072.4|7069.6|0
1623123270000|2021-06-08 03:34:30|7072.7|7069.9|7072.4|7069.6|7072.7|7069.9|7072.4|7069.6|0
1623123290000|2021-06-08 03:34:50|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623123300000|2021-06-08 03:35:00|||||||||1
1623123330000|2021-06-08 03:35:30|||||||||6
1623123340000|2021-06-08 03:35:40|||||||||10
1623123350000|2021-06-08 03:35:50|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|10
1623123360000|2021-06-08 03:36:00|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|1
1623123370000|2021-06-08 03:36:10|7074.2|7071.4|7072.7|7069.9|7074.2|7071.4|7072.7|7069.9|5
1623123390000|2021-06-08 03:36:30|7073.3|7070.5|7074.2|7071.4|7074.2|7071.4|7073.3|7070.5|30
1623123400000|2021-06-08 03:36:40|7072.7|7069.9|7071.9|7069.1|7072.7|7069.9|7071.9|7069.1|57
1623123410000|2021-06-08 03:36:50|7071.7|7068.9|7072.2|7069.4|7072.2|7069.4|7071.7|7068.9|2
1623123420000|2021-06-08 03:37:00|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.7|7068.9|9
1623123430000|2021-06-08 03:37:10|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|0
1623123460000|2021-06-08 03:37:40|7072|7069.2|7072.2|7069.4|7072.2|7069.4|7072|7069.2|1
1623123530000|2021-06-08 03:38:50|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623123540000|2021-06-08 03:39:00|7072.4|7069.6|7072.2|7069.4|7072.7|7069.9|7072.2|7069.4|0
1623123600000|2021-06-08 03:40:00|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|0
1623123610000|2021-06-08 03:40:10|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|0
1623123630000|2021-06-08 03:40:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623123640000|2021-06-08 03:40:40|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|0
1623123650000|2021-06-08 03:40:50|||||||||2
1623123660000|2021-06-08 03:41:00|||||||||1
1623123670000|2021-06-08 03:41:10|||||||||2
1623123720000|2021-06-08 03:42:00|||||||||15
1623123800000|2021-06-08 03:43:20|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.7|7068.9|5
1623123810000|2021-06-08 03:43:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623123820000|2021-06-08 03:43:40|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1623123840000|2021-06-08 03:44:00|7072.2|7069.4|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|0
1623123850000|2021-06-08 03:44:10|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.4|7069.6|0
1623123860000|2021-06-08 03:44:20|7072.2|7069.4|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|0
1623123870000|2021-06-08 03:44:30|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|4
1623123890000|2021-06-08 03:44:50|7072.4|7069.6|7072.2|7069.4|7072.4|7069.6|7072.2|7069.4|0
1623123900000|2021-06-08 03:45:00|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623123910000|2021-06-08 03:45:10|||||||||8
1623123940000|2021-06-08 03:45:40|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.4|7069.6|0
1623123950000|2021-06-08 03:45:50|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623123960000|2021-06-08 03:46:00|7072|7069.2|7072.2|7069.4|7072.2|7069.4|7071.7|7068.9|1
1623123990000|2021-06-08 03:46:30|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|0
1623124000000|2021-06-08 03:46:40|7071.7|7068.9|7070|7067.2|7071.7|7068.9|7069.2|7066.4|12
1623124020000|2021-06-08 03:47:00|7070.2|7067.4|7068|7065.2|7070.7|7067.9|7067.7|7064.9|31
1623124030000|2021-06-08 03:47:10|7068.2|7065.4|7066.7|7063.9|7068.2|7065.4|7066.7|7063.9|29
1623124050000|2021-06-08 03:47:30|||||||||1
1623124060000|2021-06-08 03:47:40|||||||||4
1623124080000|2021-06-08 03:48:00|||||||||23
1623124120000|2021-06-08 03:48:40|7065.4|7062.6|7066|7063.2|7066.2|7063.4|7065.4|7062.6|300
1623124140000|2021-06-08 03:49:00|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|1
1623124180000|2021-06-08 03:49:40|7066.5|7063.7|7066.7|7063.9|7066.7|7063.9|7066.5|7063.7|0
1623124200000|2021-06-08 03:50:00|||||||||1
1623124220000|2021-06-08 03:50:20|||||||||6
1623124240000|2021-06-08 03:50:40|||||||||6
1623124270000|2021-06-08 03:51:10|||||||||8
1623124280000|2021-06-08 03:51:20|||||||||7
1623124290000|2021-06-08 03:51:30|||||||||18
1623124300000|2021-06-08 03:51:40|||||||||7
1623124310000|2021-06-08 03:51:50|||||||||11
1623124320000|2021-06-08 03:52:00|||||||||35
1623124330000|2021-06-08 03:52:10|||||||||12
1623124350000|2021-06-08 03:52:30|||||||||10
1623124360000|2021-06-08 03:52:40|||||||||2
1623124370000|2021-06-08 03:52:50|||||||||1
1623124380000|2021-06-08 03:53:00|||||||||18
1623124390000|2021-06-08 03:53:10|||||||||12
1623124410000|2021-06-08 03:53:30|||||||||1
1623124440000|2021-06-08 03:54:00|||||||||12
1623124470000|2021-06-08 03:54:30|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|1
1623124480000|2021-06-08 03:54:40|7067.2|7064.4|7067.9|7065.1|7067.9|7065.1|7067.2|7064.4|10
1623124500000|2021-06-08 03:55:00|||||||||4
1623124510000|2021-06-08 03:55:10|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|2
1623124520000|2021-06-08 03:55:20|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|1
1623124540000|2021-06-08 03:55:40|7067.7|7064.9|7067.4|7064.6|7067.7|7064.9|7066.9|7064.1|9
1623124560000|2021-06-08 03:56:00|7067.2|7064.4|7067.9|7065.1|7067.9|7065.1|7067.2|7064.4|0
1623124570000|2021-06-08 03:56:10|7067.8|7065|7067.3|7064.5|7067.8|7065|7067.3|7064.5|0
1623124580000|2021-06-08 03:56:20|7066.7|7063.9|7067.2|7064.4|7067.2|7064.4|7066.7|7063.9|2
1623124590000|2021-06-08 03:56:30|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|0
1623124610000|2021-06-08 03:56:50|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623124620000|2021-06-08 03:57:00|7067|7064.2|7066.7|7063.9|7067|7064.2|7066.7|7063.9|3
1623124630000|2021-06-08 03:57:10|||||||||1
1623124640000|2021-06-08 03:57:20|7066.5|7063.7|7066.2|7063.4|7066.5|7063.7|7066.2|7063.4|1
1623124660000|2021-06-08 03:57:40|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|0
1623124690000|2021-06-08 03:58:10|7066.7|7063.9|7066.3|7063.5|7066.7|7063.9|7066.3|7063.5|3
1623124700000|2021-06-08 03:58:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623124740000|2021-06-08 03:59:00|||||||||4
1623124750000|2021-06-08 03:59:10|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|3
1623124760000|2021-06-08 03:59:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623124800000|2021-06-08 04:00:00|7066.3|7063.5|7066.3|7063.5|7066.8|7064|7065.7|7062.9|42
1623124820000|2021-06-08 04:00:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|3
1623124830000|2021-06-08 04:00:30|7066.3|7063.5|7066.7|7063.9|7066.7|7063.9|7066.3|7063.5|5
1623124840000|2021-06-08 04:00:40|||||||||7
1623124850000|2021-06-08 04:00:50|||||||||3
1623124860000|2021-06-08 04:01:00|||||||||7
1623124870000|2021-06-08 04:01:10|||||||||1
1623124880000|2021-06-08 04:01:20|||||||||4
1623124890000|2021-06-08 04:01:30|||||||||4
1623124900000|2021-06-08 04:01:40|||||||||4
1623124910000|2021-06-08 04:01:50|||||||||1
1623124920000|2021-06-08 04:02:00|||||||||3
1623124930000|2021-06-08 04:02:10|||||||||2
1623124940000|2021-06-08 04:02:20|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|2
1623124950000|2021-06-08 04:02:30|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|1
1623124960000|2021-06-08 04:02:40|||||||||1
1623124970000|2021-06-08 04:02:50|||||||||1
1623124980000|2021-06-08 04:03:00|||||||||2
1623124990000|2021-06-08 04:03:10|||||||||1
1623125000000|2021-06-08 04:03:20|||||||||7
1623125010000|2021-06-08 04:03:30|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|6
1623125030000|2021-06-08 04:03:50|||||||||1
1623125040000|2021-06-08 04:04:00|||||||||1
1623125050000|2021-06-08 04:04:10|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623125060000|2021-06-08 04:04:20|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7
1623125070000|2021-06-08 04:04:30|||||||||1
1623125090000|2021-06-08 04:04:50|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|2
1623125110000|2021-06-08 04:05:10|7066.3|7063.5|7066.7|7063.9|7066.7|7063.9|7066.3|7063.5|1
1623125120000|2021-06-08 04:05:20|||||||||1
1623125140000|2021-06-08 04:05:40|||||||||3
1623125150000|2021-06-08 04:05:50|||||||||2
1623125160000|2021-06-08 04:06:00|||||||||1
1623125170000|2021-06-08 04:06:10|||||||||1
1623125190000|2021-06-08 04:06:30|||||||||1
1623125210000|2021-06-08 04:06:50|||||||||1
1623125220000|2021-06-08 04:07:00|||||||||1
1623125260000|2021-06-08 04:07:40|||||||||1
1623125270000|2021-06-08 04:07:50|||||||||5
1623125280000|2021-06-08 04:08:00|||||||||1
1623125290000|2021-06-08 04:08:10|||||||||2
1623125300000|2021-06-08 04:08:20|||||||||6
1623125330000|2021-06-08 04:08:50|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|1
1623125360000|2021-06-08 04:09:20|||||||||1
1623125370000|2021-06-08 04:09:30|||||||||1
1623125380000|2021-06-08 04:09:40|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623125390000|2021-06-08 04:09:50|7066|7063.2|7066|7063.2|7066|7063.2|7066|7063.2|3
1623125400000|2021-06-08 04:10:00|7065.8|7063|7066.7|7063.9|7066.7|7063.9|7065.8|7063|6
1623125410000|2021-06-08 04:10:10|||||||||1
1623125440000|2021-06-08 04:10:40|||||||||7
1623125460000|2021-06-08 04:11:00|||||||||6
1623125480000|2021-06-08 04:11:20|7066.3|7063.5|7066.2|7063.4|7066.3|7063.5|7065.8|7063|1
1623125530000|2021-06-08 04:12:10|7065.8|7063|7066.2|7063.4|7066.2|7063.4|7065.8|7063|3
1623125550000|2021-06-08 04:12:30|7065.8|7063|7066.7|7063.9|7066.7|7063.9|7065.5|7062.7|4
1623125560000|2021-06-08 04:12:40|||||||||3
1623125570000|2021-06-08 04:12:50|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|0
1623125580000|2021-06-08 04:13:00|||||||||1
1623125590000|2021-06-08 04:13:10|||||||||1
1623125610000|2021-06-08 04:13:30|||||||||3
1623125630000|2021-06-08 04:13:50|7066.8|7064|7066.7|7063.9|7066.8|7064|7066.7|7063.9|5
1623125640000|2021-06-08 04:14:00|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|1
1623125650000|2021-06-08 04:14:10|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|1
1623125690000|2021-06-08 04:14:50|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|3
1623125700000|2021-06-08 04:15:00|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|21
1623125740000|2021-06-08 04:15:40|7066.6|7063.8|7066.8|7064|7066.8|7064|7066.6|7063.8|1
1623125760000|2021-06-08 04:16:00|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|2
1623125800000|2021-06-08 04:16:40|7066.3|7063.5|7066.6|7063.8|7066.6|7063.8|7066.3|7063.5|17
1623125830000|2021-06-08 04:17:10|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1623125850000|2021-06-08 04:17:30|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1623125860000|2021-06-08 04:17:40|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1623125880000|2021-06-08 04:18:00|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1623125950000|2021-06-08 04:19:10|||||||||1
1623125990000|2021-06-08 04:19:50|||||||||1
1623126030000|2021-06-08 04:20:30|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1623126040000|2021-06-08 04:20:40|7066.6|7063.8|7066.6|7063.8|7066.8|7064|7066.6|7063.8|1
1623126050000|2021-06-08 04:20:50|7067|7064.2|7068.1|7065.3|7068.1|7065.3|7067|7064.2|5
1623126060000|2021-06-08 04:21:00|7067.8|7065|7069.6|7066.8|7069.6|7066.8|7067.6|7064.8|33
1623126080000|2021-06-08 04:21:20|7070|7067.2|7070.6|7067.8|7070.6|7067.8|7070|7067.2|6
1623126090000|2021-06-08 04:21:30|7071.3|7068.5|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|2
1623126100000|2021-06-08 04:21:40|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|11
1623126120000|2021-06-08 04:22:00|7073.3|7070.5|7073.6|7070.8|7073.6|7070.8|7073.3|7070.5|34
1623126130000|2021-06-08 04:22:10|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7073.8|7071|31
1623126140000|2021-06-08 04:22:20|7074.6|7071.8|7074.5|7071.7|7074.6|7071.8|7074.5|7071.7|4
1623126150000|2021-06-08 04:22:30|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|6
1623126160000|2021-06-08 04:22:40|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1623126180000|2021-06-08 04:23:00|7072.8|7070|7072.1|7069.3|7072.8|7070|7072.1|7069.3|0
1623126190000|2021-06-08 04:23:10|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.6|7068.8|1
1623126200000|2021-06-08 04:23:20|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.6|7068.8|1
1623126220000|2021-06-08 04:23:40|7072.1|7069.3|7071.1|7068.3|7072.1|7069.3|7071.1|7068.3|27
1623126250000|2021-06-08 04:24:10|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|0
1623126270000|2021-06-08 04:24:30|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|2
1623126280000|2021-06-08 04:24:40|||||||||1
1623126290000|2021-06-08 04:24:50|7070.8|7068|7070.6|7067.8|7070.8|7068|7070.6|7067.8|0
1623126320000|2021-06-08 04:25:20|7070.1|7067.3|7070.6|7067.8|7070.6|7067.8|7070.1|7067.3|0
1623126330000|2021-06-08 04:25:30|7070.3|7067.5|7070.3|7067.5|7070.6|7067.8|7070.3|7067.5|0
1623126360000|2021-06-08 04:26:00|7069.8|7067|7070.1|7067.3|7070.1|7067.3|7069.8|7067|1
1623126390000|2021-06-08 04:26:30|7070.3|7067.5|7068.6|7065.8|7070.3|7067.5|7068.6|7065.8|33
1623126400000|2021-06-08 04:26:40|7068.3|7065.5|7066.8|7064|7068.3|7065.5|7066.8|7064|22
1623126420000|2021-06-08 04:27:00|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|21
1623126430000|2021-06-08 04:27:10|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|11
1623126450000|2021-06-08 04:27:30|7067.1|7064.3|7065.8|7063|7067.1|7064.3|7065.8|7063|20
1623126460000|2021-06-08 04:27:40|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|0
1623126470000|2021-06-08 04:27:50|7064.8|7062|7065.6|7062.8|7065.6|7062.8|7064.8|7062|14
1623126480000|2021-06-08 04:28:00|7066|7063.2|7066.1|7063.3|7066.1|7063.3|7066|7063.2|1
1623126490000|2021-06-08 04:28:10|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|0
1623126500000|2021-06-08 04:28:20|7065.8|7063|7066.1|7063.3|7066.1|7063.3|7065.6|7062.8|1
1623126530000|2021-06-08 04:28:50|||||||||1
1623126540000|2021-06-08 04:29:00|7066.3|7063.5|7065.6|7062.8|7066.3|7063.5|7065.6|7062.8|2
1623126590000|2021-06-08 04:29:50|||||||||1
1623126610000|2021-06-08 04:30:10|||||||||1
1623126630000|2021-06-08 04:30:30|7066.1|7063.3|7065.6|7062.8|7066.3|7063.5|7065.6|7062.8|5
1623126650000|2021-06-08 04:30:50|||||||||1
1623126670000|2021-06-08 04:31:10|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|5
1623126690000|2021-06-08 04:31:30|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1623126700000|2021-06-08 04:31:40|7066.8|7064|7067.8|7065|7068.1|7065.3|7066.8|7064|5
1623126720000|2021-06-08 04:32:00|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|5
1623126750000|2021-06-08 04:32:30|||||||||1
1623126780000|2021-06-08 04:33:00|7067.9|7065.1|7069.1|7066.3|7069.1|7066.3|7067.9|7065.1|10
1623126790000|2021-06-08 04:33:10|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623126810000|2021-06-08 04:33:30|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|0
1623126820000|2021-06-08 04:33:40|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623126840000|2021-06-08 04:34:00|7069.3|7066.5|7069.4|7066.6|7069.9|7067.1|7068.9|7066.1|3
1623126850000|2021-06-08 04:34:10|7069.6|7066.8|7069.9|7067.1|7069.9|7067.1|7069.6|7066.8|1
1623126860000|2021-06-08 04:34:20|7069.6|7066.8|7069.9|7067.1|7069.9|7067.1|7069.6|7066.8|0
1623126870000|2021-06-08 04:34:30|7070.1|7067.3|7069.6|7066.8|7070.1|7067.3|7069.6|7066.8|0
1623126900000|2021-06-08 04:35:00|7069.9|7067.1|7070.9|7068.1|7071.1|7068.3|7069.6|7066.8|6
1623126910000|2021-06-08 04:35:10|7070.6|7067.8|7070.9|7068.1|7070.9|7068.1|7070.6|7067.8|6
1623126930000|2021-06-08 04:35:30|7070.6|7067.8|7070.9|7068.1|7070.9|7068.1|7070.6|7067.8|0
1623126960000|2021-06-08 04:36:00|7070.6|7067.8|7071.9|7069.1|7071.9|7069.1|7070.6|7067.8|2
1623126970000|2021-06-08 04:36:10|7071.6|7068.8|7071.9|7069.1|7071.9|7069.1|7071.6|7068.8|1
1623127020000|2021-06-08 04:37:00|7071.6|7068.8|7071.4|7068.6|7071.6|7068.8|7071.4|7068.6|9
1623127050000|2021-06-08 04:37:30|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|0
1623127190000|2021-06-08 04:39:50|7071.3|7068.5|7071.4|7068.6|7071.4|7068.6|7071.1|7068.3|1
1623127200000|2021-06-08 04:40:00|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|0
1623127230000|2021-06-08 04:40:30|7071.3|7068.5|7071.6|7068.8|7071.6|7068.8|7071.1|7068.3|2
1623127320000|2021-06-08 04:42:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.6|7068.8|3
1623127330000|2021-06-08 04:42:10|7071.6|7068.8|7071.9|7069.1|7071.9|7069.1|7071.6|7068.8|0
1623127360000|2021-06-08 04:42:40|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|0
1623127370000|2021-06-08 04:42:50|7072.3|7069.5|7072.6|7069.8|7072.6|7069.8|7072.3|7069.5|1
1623127380000|2021-06-08 04:43:00|7072.9|7070.1|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|5
1623127410000|2021-06-08 04:43:30|7071.9|7069.1|7072.6|7069.8|7072.6|7069.8|7071.9|7069.1|0
1623127440000|2021-06-08 04:44:00|7072.9|7070.1|7073.4|7070.6|7073.4|7070.6|7072.9|7070.1|3
1623127450000|2021-06-08 04:44:10|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623127470000|2021-06-08 04:44:30|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1623127480000|2021-06-08 04:44:40|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|0
1623127490000|2021-06-08 04:44:50|7072.8|7070|7072.6|7069.8|7072.8|7070|7072.6|7069.8|0
1623127500000|2021-06-08 04:45:00|7073.3|7070.5|7074.1|7071.3|7074.1|7071.3|7073.3|7070.5|9
1623127510000|2021-06-08 04:45:10|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|0
1623127530000|2021-06-08 04:45:30|7074.6|7071.8|7074.1|7071.3|7074.6|7071.8|7074.1|7071.3|1
1623127560000|2021-06-08 04:46:00|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|0
1623127570000|2021-06-08 04:46:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1623127580000|2021-06-08 04:46:20|||||||||2
1623127600000|2021-06-08 04:46:40|7074.1|7071.3|7073.9|7071.1|7074.1|7071.3|7073.6|7070.8|9
1623127620000|2021-06-08 04:47:00|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7073.6|7070.8|2
1623127630000|2021-06-08 04:47:10|7073.8|7071|7073.9|7071.1|7073.9|7071.1|7073.8|7071|1
1623127640000|2021-06-08 04:47:20|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623127650000|2021-06-08 04:47:30|||||||||1
1623127670000|2021-06-08 04:47:50|7073.8|7071|7074.1|7071.3|7074.1|7071.3|7073.8|7071|1
1623127680000|2021-06-08 04:48:00|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623127690000|2021-06-08 04:48:10|7073.9|7071.1|7074.1|7071.3|7074.1|7071.3|7073.9|7071.1|1
1623127720000|2021-06-08 04:48:40|7074.4|7071.6|7074.6|7071.8|7074.6|7071.8|7074.4|7071.6|0
1623127730000|2021-06-08 04:48:50|7074.1|7071.3|7073.6|7070.8|7074.1|7071.3|7073.6|7070.8|0
1623127740000|2021-06-08 04:49:00|7073.3|7070.5|7073.9|7071.1|7073.9|7071.1|7073.3|7070.5|3
1623127760000|2021-06-08 04:49:20|7073.6|7070.8|7073.1|7070.3|7073.6|7070.8|7073.1|7070.3|1
1623127770000|2021-06-08 04:49:30|7072.9|7070.1|7073.6|7070.8|7073.6|7070.8|7072.9|7070.1|0
1623127780000|2021-06-08 04:49:40|||||||||1
1623127800000|2021-06-08 04:50:00|7073.9|7071.1|7074.1|7071.3|7074.6|7071.8|7073.9|7071.1|1
1623127810000|2021-06-08 04:50:10|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1623127830000|2021-06-08 04:50:30|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|1
1623127840000|2021-06-08 04:50:40|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|14
1623127860000|2021-06-08 04:51:00|7074.6|7071.8|7073.9|7071.1|7074.6|7071.8|7073.9|7071.1|0
1623127870000|2021-06-08 04:51:10|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1623127890000|2021-06-08 04:51:30|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1623127910000|2021-06-08 04:51:50|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|5
1623127930000|2021-06-08 04:52:10|7073.9|7071.1|7074.1|7071.3|7074.1|7071.3|7073.9|7071.1|2
1623128010000|2021-06-08 04:53:30|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1623128020000|2021-06-08 04:53:40|7073.6|7070.8|7073.9|7071.1|7073.9|7071.1|7073.6|7070.8|1
1623128040000|2021-06-08 04:54:00|7074.6|7071.8|7074.4|7071.6|7074.6|7071.8|7074.1|7071.3|0
1623128050000|2021-06-08 04:54:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1623128060000|2021-06-08 04:54:20|||||||||5
1623128110000|2021-06-08 04:55:10|||||||||2
1623128120000|2021-06-08 04:55:20|7075.1|7072.3|7075.6|7072.8|7075.6|7072.8|7075.1|7072.3|6
1623128150000|2021-06-08 04:55:50|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|3
1623128170000|2021-06-08 04:56:10|7075.6|7072.8|7077.9|7075.1|7077.9|7075.1|7075.6|7072.8|13
1623128180000|2021-06-08 04:56:20|7078.1|7075.3|7075.9|7073.1|7078.1|7075.3|7075.9|7073.1|27
1623128200000|2021-06-08 04:56:40|7075.6|7072.8|7075.3|7072.5|7075.6|7072.8|7075.3|7072.5|2
1623128210000|2021-06-08 04:56:50|7074.6|7071.8|7074.6|7071.8|7074.9|7072.1|7074.6|7071.8|2
1623128220000|2021-06-08 04:57:00|7074.3|7071.5|7074.6|7071.8|7074.6|7071.8|7074.3|7071.5|1
1623128230000|2021-06-08 04:57:10|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|1
1623128240000|2021-06-08 04:57:20|||||||||2
1623128340000|2021-06-08 04:59:00|||||||||1
1623128360000|2021-06-08 04:59:20|||||||||3
1623128370000|2021-06-08 04:59:30|7074.8|7072|7074|7071.2|7074.8|7072|7074|7071.2|29
1623128380000|2021-06-08 04:59:40|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623128390000|2021-06-08 04:59:50|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|1
1623128400000|2021-06-08 05:00:00|7072.9|7070.1|7072.9|7070.1|7073.6|7070.8|7072.6|7069.8|6
1623128410000|2021-06-08 05:00:10|7072.6|7069.8|7073.1|7070.3|7073.1|7070.3|7072.6|7069.8|1
1623128420000|2021-06-08 05:00:20|7072.6|7069.8|7072.9|7070.1|7072.9|7070.1|7072.6|7069.8|0
1623128430000|2021-06-08 05:00:30|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|1
1623128440000|2021-06-08 05:00:40|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.6|7069.8|2
1623128450000|2021-06-08 05:00:50|7072.6|7069.8|7073.4|7070.6|7073.4|7070.6|7072.6|7069.8|1
1623128470000|2021-06-08 05:01:10|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623128480000|2021-06-08 05:01:20|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|2
1623128490000|2021-06-08 05:01:30|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|81
1623128500000|2021-06-08 05:01:40|7073.9|7071.1|7074.6|7071.8|7074.6|7071.8|7073.9|7071.1|1
1623128510000|2021-06-08 05:01:50|7074.4|7070.6|7074.1|7071.3|7074.4|7071.3|7074.1|7070.4|21
1623128520000|2021-06-08 05:02:00|7074.6|7071.8|7074.9|7072.1|7074.9|7072.1|7074.6|7071.8|3
1623128530000|2021-06-08 05:02:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|1
1623128550000|2021-06-08 05:02:30|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|2
1623128570000|2021-06-08 05:02:50|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1623128580000|2021-06-08 05:03:00|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|1
1623128590000|2021-06-08 05:03:10|7074.6|7071.8|7074.9|7072.1|7074.9|7072.1|7074.6|7071.8|6
1623128620000|2021-06-08 05:03:40|7075.2|7072.4|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|0
1623128660000|2021-06-08 05:04:20|7074.6|7071.8|7074.9|7072.1|7074.9|7072.1|7074.6|7071.8|2
1623128680000|2021-06-08 05:04:40|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|0
1623128690000|2021-06-08 05:04:50|7076.1|7073.3|7076.6|7073.8|7076.6|7073.8|7076.1|7073.3|10
1623128700000|2021-06-08 05:05:00|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7
1623128720000|2021-06-08 05:05:20|7077.6|7074.8|7078.6|7075.8|7078.6|7075.8|7077.6|7074.8|27
1623128730000|2021-06-08 05:05:30|7078.4|7075.6|7077.6|7074.8|7078.6|7075.8|7077.6|7074.8|3
1623128750000|2021-06-08 05:05:50|||||||||1
1623128760000|2021-06-08 05:06:00|7077.4|7074.6|7076.9|7074.1|7077.4|7074.6|7076.1|7073.3|4
1623128770000|2021-06-08 05:06:10|7077.2|7074.4|7076.9|7074.1|7077.6|7074.8|7076.9|7074.1|0
1623128780000|2021-06-08 05:06:20|7077.6|7074.8|7078.1|7075.3|7078.4|7075.6|7077.6|7074.8|4
1623128790000|2021-06-08 05:06:30|7077.8|7075|7079.1|7076.3|7079.1|7076.3|7077.8|7075|2
1623128800000|2021-06-08 05:06:40|7078.6|7075.8|7079.3|7076.5|7079.6|7076.8|7078.6|7075.8|6
1623128810000|2021-06-08 05:06:50|7079.4|7076.6|7079.6|7076.8|7079.6|7076.8|7078.9|7076.1|0
1623128820000|2021-06-08 05:07:00|7079.4|7076.6|7078.1|7075.3|7079.8|7077|7078.1|7075.3|12
1623128830000|2021-06-08 05:07:10|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|0
1623128840000|2021-06-08 05:07:20|||||||||1
1623128850000|2021-06-08 05:07:30|7078.4|7075.6|7076.9|7074.1|7078.4|7075.6|7076.9|7074.1|13
1623128870000|2021-06-08 05:07:50|7077.2|7074.4|7077.6|7074.8|7077.6|7074.8|7077.2|7074.4|4
1623128880000|2021-06-08 05:08:00|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.4|7075.6|4
1623128890000|2021-06-08 05:08:10|7078.4|7075.6|7077.9|7075.1|7078.4|7075.6|7077.9|7075.1|0
1623128920000|2021-06-08 05:08:40|7078.6|7075.8|7078.4|7075.6|7078.6|7075.8|7078.4|7075.6|0
1623128930000|2021-06-08 05:08:50|7077.9|7075.1|7077.9|7075.1|7078.4|7075.6|7077.9|7075.1|1
1623128970000|2021-06-08 05:09:30|||||||||2
1623128980000|2021-06-08 05:09:40|7078.4|7075.6|7079.9|7077.1|7079.9|7077.1|7078.4|7075.6|5
1623128990000|2021-06-08 05:09:50|7080.6|7077.8|7079.9|7077.1|7080.9|7078.1|7079.9|7077.1|2
1623129000000|2021-06-08 05:10:00|7080.1|7077.3|7080.1|7077.3|7080.6|7077.8|7080.1|7077.3|8
1623129010000|2021-06-08 05:10:10|7079.8|7077|7080.2|7077.4|7080.6|7077.8|7079.6|7076.8|4
1623129020000|2021-06-08 05:10:20|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|2
1623129030000|2021-06-08 05:10:30|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.6|7077.8|2
1623129040000|2021-06-08 05:10:40|7080.6|7077.8|7080.9|7078.1|7080.9|7078.1|7080.6|7077.8|1
1623129050000|2021-06-08 05:10:50|7080.6|7077.8|7081.6|7078.8|7081.6|7078.8|7080.6|7077.8|7
1623129060000|2021-06-08 05:11:00|7081.9|7079.1|7081.6|7078.8|7082.4|7079.6|7081.6|7078.8|20
1623129070000|2021-06-08 05:11:10|7081.4|7078.6|7081.6|7078.8|7081.6|7078.8|7081.4|7078.6|1
1623129080000|2021-06-08 05:11:20|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7080.9|7078.1|3
1623129090000|2021-06-08 05:11:30|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|2
1623129100000|2021-06-08 05:11:40|7081.4|7078.6|7080.9|7078.1|7081.4|7078.6|7080.6|7077.8|15
1623129110000|2021-06-08 05:11:50|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.4|7078.6|3
1623129120000|2021-06-08 05:12:00|7081.4|7078.6|7080.9|7078.1|7081.4|7078.6|7080.9|7078.1|0
1623129130000|2021-06-08 05:12:10|7081.6|7078.8|7080.9|7078.1|7081.6|7078.8|7080.9|7078.1|1
1623129140000|2021-06-08 05:12:20|7080.6|7077.8|7080.9|7078.1|7080.9|7078.1|7080.6|7077.8|3
1623129150000|2021-06-08 05:12:30|7081.6|7078.8|7080.9|7078.1|7081.6|7078.8|7080.9|7078.1|0
1623129160000|2021-06-08 05:12:40|7080.6|7077.8|7081.4|7078.6|7081.4|7078.6|7080.6|7077.8|2
1623129170000|2021-06-08 05:12:50|7081.6|7078.8|7082.4|7079.6|7082.9|7080.1|7081.6|7078.8|1
1623129180000|2021-06-08 05:13:00|7081.9|7079.1|7081.6|7078.8|7083.1|7080.3|7081.6|7078.8|3
1623129190000|2021-06-08 05:13:10|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|0
1623129200000|2021-06-08 05:13:20|7081.6|7078.8|7081.9|7079.1|7081.9|7079.1|7081.6|7078.8|0
1623129230000|2021-06-08 05:13:50|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|0
1623129240000|2021-06-08 05:14:00|||||||||3
1623129260000|2021-06-08 05:14:20|7081.9|7079.1|7081.6|7078.8|7081.9|7079.1|7081.6|7078.8|1
1623129270000|2021-06-08 05:14:30|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|1
1623129300000|2021-06-08 05:15:00|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7080.9|7078.1|2
1623129310000|2021-06-08 05:15:10|||||||||1
1623129320000|2021-06-08 05:15:20|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|1
1623129330000|2021-06-08 05:15:30|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|0
1623129340000|2021-06-08 05:15:40|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|0
1623129350000|2021-06-08 05:15:50|7083.4|7080.6|7083.6|7080.8|7083.9|7081.1|7083.4|7080.6|5
1623129370000|2021-06-08 05:16:10|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|1
1623129380000|2021-06-08 05:16:20|7084.4|7081.6|7084.6|7081.8|7084.6|7081.8|7084.4|7081.6|1
1623129390000|2021-06-08 05:16:30|7084.4|7081.6|7084.8|7082|7085.1|7082.3|7084.4|7081.6|17
1623129400000|2021-06-08 05:16:40|7085.4|7082.6|7084.8|7082|7085.4|7082.6|7084.8|7082|14
1623129410000|2021-06-08 05:16:50|7085.1|7082.3|7084.6|7081.8|7085.1|7082.3|7084.6|7081.8|1
1623129430000|2021-06-08 05:17:10|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|2
1623129450000|2021-06-08 05:17:30|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|0
1623129460000|2021-06-08 05:17:40|||||||||4
1623129470000|2021-06-08 05:17:50|7085.3|7082.5|7084.6|7081.8|7085.3|7082.5|7084.6|7081.8|13
1623129480000|2021-06-08 05:18:00|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|11
1623129490000|2021-06-08 05:18:10|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|4
1623129500000|2021-06-08 05:18:20|||||||||1
1623129510000|2021-06-08 05:18:30|||||||||1
1623129520000|2021-06-08 05:18:40|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|5
1623129530000|2021-06-08 05:18:50|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|3
1623129540000|2021-06-08 05:19:00|7084.6|7081.8|7083.8|7081|7084.6|7081.8|7083.8|7081|4
1623129550000|2021-06-08 05:19:10|7081.3|7078.5|7081.6|7078.8|7082.6|7079.8|7081.3|7078.5|46
1623129570000|2021-06-08 05:19:30|7081.3|7078.5|7081.6|7078.8|7081.6|7078.8|7081.3|7078.5|4
1623129580000|2021-06-08 05:19:40|7082.1|7079.3|7082.6|7079.8|7082.6|7079.8|7081.9|7079.1|4
1623129600000|2021-06-08 05:20:00|7082.9|7080.1|7082.6|7079.8|7082.9|7080.1|7082.6|7079.8|1
1623129640000|2021-06-08 05:20:40|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|1
1623129650000|2021-06-08 05:20:50|7083.4|7080.6|7083.6|7080.8|7083.6|7080.8|7083.4|7080.6|0
1623129660000|2021-06-08 05:21:00|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|1
1623129690000|2021-06-08 05:21:30|||||||||1
1623129700000|2021-06-08 05:21:40|7082.3|7079.5|7082.1|7079.3|7082.6|7079.8|7082.1|7079.3|2
1623129710000|2021-06-08 05:21:50|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|0
1623129720000|2021-06-08 05:22:00|7081.3|7078.5|7081.1|7078.3|7081.3|7078.5|7080.6|7077.8|3
1623129730000|2021-06-08 05:22:10|7081.3|7078.5|7085.3|7082.5|7085.6|7082.8|7081.3|7078.5|40
1623129740000|2021-06-08 05:22:20|7084.8|7082|7084.3|7081.5|7084.8|7082|7084.3|7081.5|0
1623129750000|2021-06-08 05:22:30|7084.1|7081.3|7084.1|7081.3|7084.4|7081.6|7084.1|7081.3|0
1623129760000|2021-06-08 05:22:40|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|14
1623129780000|2021-06-08 05:23:00|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7082.6|7079.8|200
1623129810000|2021-06-08 05:23:30|7082.8|7080|7082.1|7079.3|7082.8|7080|7082.1|7079.3|5
1623129820000|2021-06-08 05:23:40|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|0
1623129830000|2021-06-08 05:23:50|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|3
1623129840000|2021-06-08 05:24:00|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|0
1623129850000|2021-06-08 05:24:10|7082.6|7079.8|7081.8|7079|7082.6|7079.8|7081.8|7079|1
1623129860000|2021-06-08 05:24:20|7081.5|7078.7|7080.6|7077.8|7081.5|7078.7|7080.6|7077.8|2
1623129870000|2021-06-08 05:24:30|7080.9|7078.1|7080.6|7077.8|7080.9|7078.1|7080.6|7077.8|10
1623129880000|2021-06-08 05:24:40|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|1
1623129890000|2021-06-08 05:24:50|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|0
1623129900000|2021-06-08 05:25:00|7080.1|7077.3|7080.1|7077.3|7080.6|7077.8|7080.1|7077.3|4
1623129910000|2021-06-08 05:25:10|7080.3|7077.5|7079.1|7076.3|7080.3|7077.5|7079.1|7076.3|2
1623129920000|2021-06-08 05:25:20|7078.8|7076|7079.6|7076.8|7079.6|7076.8|7078.6|7075.8|2
1623129930000|2021-06-08 05:25:30|7079.1|7076.3|7079.6|7076.8|7079.6|7076.8|7079.1|7076.3|0
1623129950000|2021-06-08 05:25:50|7079.3|7076.5|7079.6|7076.8|7079.6|7076.8|7079.1|7076.3|0
1623129960000|2021-06-08 05:26:00|7079.3|7076.5|7079.1|7076.3|7079.3|7076.5|7079.1|7076.3|1
1623130000000|2021-06-08 05:26:40|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1623130010000|2021-06-08 05:26:50|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|1
1623130030000|2021-06-08 05:27:10|7079.6|7076.8|7079.6|7076.8|7079.9|7077.1|7079.6|7076.8|5
1623130040000|2021-06-08 05:27:20|||||||||1
1623130060000|2021-06-08 05:27:40|7079.1|7076.3|7079.1|7076.3|7079.6|7076.8|7078.6|7075.8|12
1623130070000|2021-06-08 05:27:50|7078.6|7075.8|7079.9|7077.1|7079.9|7077.1|7078.6|7075.8|4
1623130080000|2021-06-08 05:28:00|7080.1|7077.3|7079.6|7076.8|7080.1|7077.3|7079.6|7076.8|0
1623130090000|2021-06-08 05:28:10|7079.9|7077.1|7082.1|7079.3|7082.1|7079.3|7079.9|7077.1|13
1623130100000|2021-06-08 05:28:20|7081.8|7079|7081.6|7078.8|7082.1|7079.3|7081.6|7078.8|2
1623130110000|2021-06-08 05:28:30|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|1
1623130120000|2021-06-08 05:28:40|7080.8|7078|7080.6|7077.8|7080.8|7078|7080.6|7077.8|0
1623130130000|2021-06-08 05:28:50|7080.1|7077.3|7080.6|7077.8|7080.6|7077.8|7080.1|7077.3|2
1623130140000|2021-06-08 05:29:00|7080.3|7077.5|7079.8|7077|7080.3|7077.5|7079.6|7076.8|0
1623130150000|2021-06-08 05:29:10|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|0
1623130160000|2021-06-08 05:29:20|||||||||1
1623130170000|2021-06-08 05:29:30|7079.8|7077|7080.3|7077.5|7080.6|7077.8|7079.8|7077|4
1623130180000|2021-06-08 05:29:40|7080.6|7077.8|7080.3|7077.5|7080.6|7077.8|7080.3|7077.5|0
1623130190000|2021-06-08 05:29:50|7079.9|7077.1|7079.6|7076.8|7079.9|7077.1|7079.6|7076.8|2
1623130200000|2021-06-08 05:30:00|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|1
1623130210000|2021-06-08 05:30:10|7078.3|7075.5|7078.1|7075.3|7078.6|7075.8|7078.1|7075.3|4
1623130230000|2021-06-08 05:30:30|7078.6|7075.8|7079.9|7077.1|7079.9|7077.1|7078.6|7075.8|11
1623130240000|2021-06-08 05:30:40|7080.8|7078|7082.1|7079.3|7082.1|7079.3|7080.8|7078|2
1623130250000|2021-06-08 05:30:50|7083.1|7080.3|7083.6|7080.8|7083.6|7080.8|7083.1|7080.3|1
1623130260000|2021-06-08 05:31:00|7083|7080.2|7082.1|7079.3|7083|7080.2|7082.1|7079.3|12
1623130270000|2021-06-08 05:31:10|7083.1|7080.3|7083.6|7080.8|7084.1|7081.3|7083.1|7080.3|11
1623130280000|2021-06-08 05:31:20|7083.1|7080.3|7085.1|7082.3|7085.1|7082.3|7082.6|7079.8|8
1623130290000|2021-06-08 05:31:30|7084.8|7082|7083.1|7080.3|7084.8|7082|7083.1|7080.3|10
1623130300000|2021-06-08 05:31:40|7082.8|7080|7083.6|7080.8|7084.1|7081.3|7082.6|7079.8|4
1623130310000|2021-06-08 05:31:50|7083.8|7081|7084.1|7081.3|7084.7|7081.9|7083.8|7081|9
1623130320000|2021-06-08 05:32:00|7084.4|7081.6|7086.1|7083.3|7086.6|7083.8|7084.4|7081.6|19
1623130330000|2021-06-08 05:32:10|7086.6|7083.8|7089.6|7086.8|7089.6|7086.8|7086.6|7083.8|41
1623130340000|2021-06-08 05:32:20|7089.9|7087.1|7088.6|7085.8|7089.9|7087.1|7088.6|7085.8|47
1623130350000|2021-06-08 05:32:30|7087.1|7084.3|7087.9|7085.1|7087.9|7085.1|7087.1|7084.3|9
1623130360000|2021-06-08 05:32:40|7087.6|7084.8|7087.9|7085.1|7087.9|7085.1|7087.6|7084.8|5
1623130370000|2021-06-08 05:32:50|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|0
1623130380000|2021-06-08 05:33:00|7087.1|7084.3|7088.3|7085.5|7088.6|7085.8|7087.1|7084.3|16
1623130390000|2021-06-08 05:33:10|7087.6|7084.8|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|5
1623130400000|2021-06-08 05:33:20|7088.3|7085.5|7087.6|7084.8|7088.6|7085.8|7087.6|7084.8|5
1623130410000|2021-06-08 05:33:30|7087.3|7084.5|7086.6|7083.8|7087.3|7084.5|7086.6|7083.8|0
1623130420000|2021-06-08 05:33:40|7086.1|7083.3|7087.1|7084.3|7087.6|7084.8|7086.1|7083.3|10
1623130430000|2021-06-08 05:33:50|7086.8|7084|7087.4|7084.6|7087.4|7084.6|7086.6|7083.8|9
1623130440000|2021-06-08 05:34:00|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|0
1623130450000|2021-06-08 05:34:10|||||||||3
1623130460000|2021-06-08 05:34:20|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|3
1623130470000|2021-06-08 05:34:30|7088.6|7085.8|7088.8|7086|7089.6|7086.8|7088.6|7085.8|4
1623130480000|2021-06-08 05:34:40|7088.6|7085.8|7089.1|7086.3|7089.1|7086.3|7088.6|7085.8|1
1623130490000|2021-06-08 05:34:50|7088.8|7086|7088.6|7085.8|7089.6|7086.8|7088.6|7085.8|3
1623130500000|2021-06-08 05:35:00|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7088.6|7085.8|6
1623130510000|2021-06-08 05:35:10|7088.6|7085.8|7089.1|7086.3|7089.1|7086.3|7088.6|7085.8|1
1623130520000|2021-06-08 05:35:20|7089.6|7086.8|7089.8|7087|7089.9|7087.1|7089.3|7086.5|1
1623130530000|2021-06-08 05:35:30|7089.6|7086.8|7090.6|7087.8|7090.6|7087.8|7089.6|7086.8|1
1623130540000|2021-06-08 05:35:40|7091.4|7088.6|7092.1|7089.3|7092.6|7089.8|7091.4|7088.6|12
1623130550000|2021-06-08 05:35:50|7091.8|7089|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|1
1623130560000|2021-06-08 05:36:00|7090.6|7087.8|7091.1|7088.3|7091.1|7088.3|7090.3|7087.5|31
1623130570000|2021-06-08 05:36:10|7090.6|7087.8|7090.1|7087.3|7090.6|7087.8|7090.1|7087.3|10
1623130580000|2021-06-08 05:36:20|7089.8|7087|7089.6|7086.8|7089.8|7087|7089.3|7086.5|0
1623130590000|2021-06-08 05:36:30|7089.3|7086.5|7090.1|7087.3|7090.1|7087.3|7089.3|7086.5|2
1623130600000|2021-06-08 05:36:40|7090.4|7087.6|7090.1|7087.3|7090.4|7087.6|7090.1|7087.3|2
1623130610000|2021-06-08 05:36:50|7089.6|7086.8|7089.6|7086.8|7090.1|7087.3|7089.6|7086.8|0
1623130620000|2021-06-08 05:37:00|7090.1|7087.3|7091.1|7088.3|7091.1|7088.3|7089.6|7086.8|2
1623130640000|2021-06-08 05:37:20|7090.6|7087.8|7090.3|7087.5|7090.6|7087.8|7089.6|7086.8|2
1623130650000|2021-06-08 05:37:30|7090.1|7087.3|7092.1|7089.3|7092.1|7089.3|7090.1|7087.3|2
1623130660000|2021-06-08 05:37:40|7092.6|7089.8|7093.1|7090.3|7093.1|7090.3|7092.3|7089.5|0
1623130670000|2021-06-08 05:37:50|7093|7090.2|7094.6|7091.8|7094.6|7091.8|7092.8|7090|28
1623130680000|2021-06-08 05:38:00|7095.2|7092.4|7095.6|7092.8|7095.6|7092.8|7094.6|7091.8|34
1623130690000|2021-06-08 05:38:10|||||||||26
1623130700000|2021-06-08 05:38:20|7095.3|7092.5|7094.6|7091.8|7095.3|7092.5|7094.6|7091.8|1
1623130710000|2021-06-08 05:38:30|7094.4|7091.6|7092.6|7089.8|7094.4|7091.6|7092.6|7089.8|1
1623130720000|2021-06-08 05:38:40|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|2
1623130730000|2021-06-08 05:38:50|7091.8|7089|7091.6|7088.8|7091.8|7089|7091.6|7088.8|1
1623130740000|2021-06-08 05:39:00|7091.9|7089.1|7094.1|7091.3|7094.1|7091.3|7091.6|7088.8|3
1623130750000|2021-06-08 05:39:10|7093.6|7090.8|7094.1|7091.3|7094.1|7091.3|7093.6|7090.8|2
1623130760000|2021-06-08 05:39:20|7093.8|7091|7092.6|7089.8|7093.8|7091|7092.6|7089.8|0
1623130780000|2021-06-08 05:39:40|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|0
1623130790000|2021-06-08 05:39:50|7092.6|7089.8|7093.1|7090.3|7093.1|7090.3|7092.3|7089.5|0
1623130800000|2021-06-08 05:40:00|||||||||1
1623130810000|2021-06-08 05:40:10|7093.4|7090.6|7093.6|7090.8|7093.6|7090.8|7093.4|7090.6|0
1623130820000|2021-06-08 05:40:20|7093.1|7090.3|7092.6|7089.8|7093.1|7090.3|7092.6|7089.8|0
1623130830000|2021-06-08 05:40:30|7093.1|7090.3|7092.6|7089.8|7093.1|7090.3|7092.6|7089.8|2
1623130840000|2021-06-08 05:40:40|7091.6|7088.8|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|3
1623130850000|2021-06-08 05:40:50|7091.3|7088.5|7092.6|7089.8|7092.6|7089.8|7091.3|7088.5|6
1623130860000|2021-06-08 05:41:00|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7092.6|7089.8|1
1623130870000|2021-06-08 05:41:10|7093.6|7090.8|7093.3|7090.5|7093.6|7090.8|7093.3|7090.5|0
1623130880000|2021-06-08 05:41:20|7092.8|7090|7092.3|7089.5|7093.1|7090.3|7092.3|7089.5|0
1623130890000|2021-06-08 05:41:30|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|0
1623130910000|2021-06-08 05:41:50|7092.1|7089.3|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|2
1623130920000|2021-06-08 05:42:00|7091.3|7088.5|7090.6|7087.8|7091.3|7088.5|7090.6|7087.8|0
1623130930000|2021-06-08 05:42:10|7090.9|7088.1|7091.6|7088.8|7091.6|7088.8|7090.9|7088.1|1
1623130940000|2021-06-08 05:42:20|7092.1|7089.3|7091.1|7088.3|7092.1|7089.3|7091.1|7088.3|20
1623130950000|2021-06-08 05:42:30|7090.6|7087.8|7091.1|7088.3|7091.1|7088.3|7090.6|7087.8|1
1623130960000|2021-06-08 05:42:40|7091.6|7088.8|7091.1|7088.3|7091.6|7088.8|7091.1|7088.3|0
1623130990000|2021-06-08 05:43:10|7090.8|7088|7090.1|7087.3|7090.8|7088|7090.1|7087.3|3
1623131000000|2021-06-08 05:43:20|7089.6|7086.8|7088.8|7086|7090.1|7087.3|7088.6|7085.8|11
1623131010000|2021-06-08 05:43:30|7088.6|7085.8|7088.6|7085.8|7088.9|7086.1|7088.6|7085.8|4
1623131020000|2021-06-08 05:43:40|7088.1|7085.3|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|14
1623131030000|2021-06-08 05:43:50|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|6
1623131040000|2021-06-08 05:44:00|7087.6|7084.8|7089.9|7087.1|7089.9|7087.1|7087.6|7084.8|2
1623131050000|2021-06-08 05:44:10|7089.6|7086.8|7090.1|7087.3|7090.1|7087.3|7089.6|7086.8|0
1623131060000|2021-06-08 05:44:20|7089.8|7087|7089.6|7086.8|7089.8|7087|7089.6|7086.8|0
1623131070000|2021-06-08 05:44:30|7089.1|7086.3|7088.4|7085.6|7089.1|7086.3|7088.4|7085.6|1
1623131080000|2021-06-08 05:44:40|7088.9|7086.1|7088.1|7085.3|7089.1|7086.3|7087.6|7084.8|2
1623131090000|2021-06-08 05:44:50|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.1|7085.3|0
1623131100000|2021-06-08 05:45:00|7088.3|7085.5|7088.1|7085.3|7088.6|7085.8|7088.1|7085.3|2
1623131110000|2021-06-08 05:45:10|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|1
1623131120000|2021-06-08 05:45:20|7090.1|7087.3|7089.8|7087|7090.1|7087.3|7089.6|7086.8|0
1623131130000|2021-06-08 05:45:30|7089.6|7086.8|7089.1|7086.3|7089.6|7086.8|7089.1|7086.3|1
1623131140000|2021-06-08 05:45:40|7088.6|7085.8|7088.1|7085.3|7088.6|7085.8|7088.1|7085.3|7
1623131150000|2021-06-08 05:45:50|7088.4|7085.6|7088.6|7085.8|7088.9|7086.1|7088.4|7085.6|0
1623131160000|2021-06-08 05:46:00|7088.9|7086.1|7088.1|7085.3|7088.9|7086.1|7088.1|7085.3|10
1623131170000|2021-06-08 05:46:10|7087.8|7085|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|33
1623131180000|2021-06-08 05:46:20|||||||||13
1623131190000|2021-06-08 05:46:30|7087.2|7084.4|7086.6|7083.8|7087.2|7084.4|7086.6|7083.8|16
1623131200000|2021-06-08 05:46:40|7086.9|7084.1|7087.2|7084.4|7087.2|7084.4|7086.9|7084.1|15
1623131210000|2021-06-08 05:46:50|7087.4|7084.6|7086.9|7084.1|7087.4|7084.6|7086.6|7083.8|9
1623131220000|2021-06-08 05:47:00|7086.6|7083.8|7084.9|7082.1|7086.9|7084.1|7083.9|7081.1|13
1623131230000|2021-06-08 05:47:10|7085.1|7082.3|7084.1|7081.3|7085.1|7082.3|7084.1|7081.3|12
1623131250000|2021-06-08 05:47:30|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7082.4|7079.6|28
1623131260000|2021-06-08 05:47:40|7083.9|7081.1|7083.1|7080.3|7083.9|7081.1|7082.6|7079.8|10
1623131270000|2021-06-08 05:47:50|7083.4|7080.6|7083.3|7080.5|7083.6|7080.8|7082.6|7079.8|9
1623131280000|2021-06-08 05:48:00|7083.1|7080.3|7083.4|7080.6|7083.6|7080.8|7082.6|7079.8|35
1623131290000|2021-06-08 05:48:10|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.1|7080.3|1
1623131300000|2021-06-08 05:48:20|7083.9|7081.1|7083.6|7080.8|7083.9|7081.1|7083.6|7080.8|0
1623131310000|2021-06-08 05:48:30|7083.9|7081.1|7087.9|7085.1|7087.9|7085.1|7083.6|7080.8|59
1623131320000|2021-06-08 05:48:40|7087.6|7084.8|7087.6|7084.8|7088.1|7085.3|7087.4|7084.6|21
1623131330000|2021-06-08 05:48:50|7087.9|7085.1|7089.6|7086.8|7089.6|7086.8|7087.9|7085.1|49
1623131340000|2021-06-08 05:49:00|7089.4|7086.6|7089.6|7086.8|7089.6|7086.8|7089.4|7086.6|77
1623131350000|2021-06-08 05:49:10|7089.4|7086.6|7085.9|7083.1|7089.6|7086.8|7085.9|7083.1|23
1623131360000|2021-06-08 05:49:20|7085.6|7082.8|7085.4|7082.6|7085.6|7082.8|7085.1|7082.3|4
1623131370000|2021-06-08 05:49:30|7085.6|7082.8|7085.1|7082.3|7085.6|7082.8|7085.1|7082.3|0
1623131380000|2021-06-08 05:49:40|7085.6|7082.8|7085.3|7082.5|7085.9|7083.1|7085.3|7082.5|3
1623131400000|2021-06-08 05:50:00|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|2
1623131410000|2021-06-08 05:50:10|7085.6|7082.8|7086.9|7084.1|7086.9|7084.1|7085.6|7082.8|4
1623131420000|2021-06-08 05:50:20|7086.2|7082.2|7085.9|7083.1|7086.2|7083.1|7085.6|7082.2|24
1623131430000|2021-06-08 05:50:30|7086.1|7083.3|7084.9|7082.1|7086.1|7083.3|7084.9|7082.1|4
1623131440000|2021-06-08 05:50:40|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|0
1623131450000|2021-06-08 05:50:50|7084.6|7081.8|7085.1|7082.3|7085.1|7082.3|7084.6|7081.8|3
1623131460000|2021-06-08 05:51:00|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|1
1623131470000|2021-06-08 05:51:10|7085.4|7082.6|7087.1|7084.3|7087.1|7084.3|7085.4|7082.6|3
1623131480000|2021-06-08 05:51:20|7086.8|7084|7087.1|7084.3|7087.1|7084.3|7086.6|7083.8|0
1623131490000|2021-06-08 05:51:30|7086.8|7084|7086.9|7084.1|7086.9|7084.1|7086.6|7083.8|1
1623131500000|2021-06-08 05:51:40|7086.6|7083.8|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|2
1623131510000|2021-06-08 05:51:50|7086.9|7084.1|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|0
1623131520000|2021-06-08 05:52:00|7087.1|7084.3|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|1
1623131530000|2021-06-08 05:52:10|7088.1|7085.3|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|3
1623131550000|2021-06-08 05:52:30|7087.3|7084.5|7087.6|7084.8|7087.6|7084.8|7087.1|7084.3|0
1623131560000|2021-06-08 05:52:40|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|0
1623131570000|2021-06-08 05:52:50|7086.6|7083.8|7087.3|7084.5|7087.3|7084.5|7086.6|7083.8|25
1623131580000|2021-06-08 05:53:00|7086.9|7084.1|7087.6|7084.8|7087.6|7084.8|7086.9|7084.1|0
1623131620000|2021-06-08 05:53:40|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|2
1623131630000|2021-06-08 05:53:50|7088.1|7085.3|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|0
1623131640000|2021-06-08 05:54:00|7087.1|7084.3|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|4
1623131650000|2021-06-08 05:54:10|7086.6|7083.8|7086.6|7083.8|7086.9|7084.1|7086.1|7083.3|3
1623131660000|2021-06-08 05:54:20|7087.1|7084.3|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|3
1623131680000|2021-06-08 05:54:40|7086.3|7083.5|7086.1|7083.3|7086.3|7083.5|7086.1|7083.3|0
1623131700000|2021-06-08 05:55:00|7086.6|7083.8|7086.3|7083.5|7086.6|7083.8|7086.3|7083.5|0
1623131710000|2021-06-08 05:55:10|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|0
1623131720000|2021-06-08 05:55:20|7085.6|7082.8|7084.9|7082.1|7085.6|7082.8|7084.9|7082.1|5
1623131730000|2021-06-08 05:55:30|7085.1|7082.3|7084.6|7081.8|7085.1|7082.3|7084.6|7081.8|1
1623131740000|2021-06-08 05:55:40|7084.9|7082.1|7085.6|7082.8|7085.6|7082.8|7084.9|7082.1|3
1623131750000|2021-06-08 05:55:50|7086.1|7083.3|7085.1|7082.3|7087.2|7084.3|7085.1|7082.3|46
1623131760000|2021-06-08 05:56:00|7085.7|7082.9|7087.1|7084.3|7087.1|7084.3|7085.7|7082.9|9
1623131770000|2021-06-08 05:56:10|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.1|7084.3|2
1623131780000|2021-06-08 05:56:20|7086.9|7084.1|7086.6|7083.8|7086.9|7084.1|7086.1|7083.3|2
1623131790000|2021-06-08 05:56:30|7086.9|7084.1|7086.6|7083.8|7086.9|7084.1|7086.6|7083.8|0
1623131800000|2021-06-08 05:56:40|7086.9|7084.1|7086.6|7083.8|7087.1|7084.3|7085.6|7082.8|6
1623131810000|2021-06-08 05:56:50|7086.1|7083.3|7086.6|7083.8|7086.6|7083.8|7086.1|7083.3|0
1623131820000|2021-06-08 05:57:00|7086.9|7084.1|7087.6|7084.8|7087.6|7084.8|7086.9|7084.1|1
1623131840000|2021-06-08 05:57:20|7087.4|7084.6|7087.1|7084.3|7087.4|7084.6|7086.9|7084.1|3
1623131850000|2021-06-08 05:57:30|7086.8|7084|7086.6|7083.8|7086.8|7084|7086.6|7083.8|0
1623131870000|2021-06-08 05:57:50|7087.2|7084.4|7087.6|7084.8|7087.7|7084.9|7087.1|7084.3|9
1623131890000|2021-06-08 05:58:10|7086.6|7083.8|7086.6|7083.8|7086.6|7083.8|7086.6|7083.8|1
1623131900000|2021-06-08 05:58:20|7086.9|7084.1|7087.1|7084.3|7087.4|7084.6|7086.9|7084.1|16
1623131910000|2021-06-08 05:58:30|7087.4|7084.6|7088.6|7085.8|7089.1|7086.3|7087.3|7084.5|2
1623131920000|2021-06-08 05:58:40|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.6|7085.8|0
1623131930000|2021-06-08 05:58:50|||||||||7
1623131940000|2021-06-08 05:59:00|7089.1|7086.3|7087.3|7084.5|7089.1|7086.3|7087.3|7084.5|10
1623131950000|2021-06-08 05:59:10|7087.4|7084.6|7087.1|7084.3|7087.6|7084.8|7087.1|7084.3|1
1623131970000|2021-06-08 05:59:30|7087.4|7084.6|7087.6|7084.8|7087.6|7084.8|7087.1|7084.3|0
1623131980000|2021-06-08 05:59:40|7088.1|7085.3|7088.1|7085.3|7088.4|7085.6|7088.1|7085.3|1
1623132000000|2021-06-08 06:00:00|7087.6|7084.8|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|10
1623132010000|2021-06-08 06:00:10|7086.6|7083.8|7085.1|7082.3|7086.6|7083.8|7085.1|7082.3|13
1623132020000|2021-06-08 06:00:20|7084.8|7082|7084.4|7081.6|7084.8|7082|7083.9|7081.1|3
1623132030000|2021-06-08 06:00:30|7084.6|7081.8|7085.3|7082.5|7085.6|7082.8|7084.6|7081.8|7
1623132040000|2021-06-08 06:00:40|7085.1|7082.3|7084.4|7081.6|7085.1|7082.3|7084.4|7081.6|1
1623132050000|2021-06-08 06:00:50|7084.1|7081.3|7083.1|7080.3|7084.9|7082.1|7082.8|7080|27
1623132060000|2021-06-08 06:01:00|7082.9|7080.1|7084.1|7081.3|7084.1|7081.3|7082.9|7080.1|17
1623132070000|2021-06-08 06:01:10|7083.1|7080.3|7084.6|7081.8|7085.6|7082.8|7082.6|7079.8|76
1623132080000|2021-06-08 06:01:20|7084.2|7081.4|7084.1|7081.3|7084.2|7081.4|7083.6|7080.8|2
1623132090000|2021-06-08 06:01:30|7084.6|7081.8|7087.4|7084.6|7087.4|7084.6|7084.6|7081.8|37
1623132100000|2021-06-08 06:01:40|7087.9|7085.1|7087.1|7084.3|7088.6|7085.8|7086.6|7083.8|21
1623132110000|2021-06-08 06:01:50|7086.6|7083.8|7086.6|7083.8|7086.9|7084.1|7086.1|7083.3|5
1623132120000|2021-06-08 06:02:00|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|18
1623132130000|2021-06-08 06:02:10|7087.1|7084.3|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|4
1623132140000|2021-06-08 06:02:20|7086.4|7083.6|7086.6|7083.8|7086.6|7083.8|7086.4|7083.6|2
1623132150000|2021-06-08 06:02:30|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|2
1623132160000|2021-06-08 06:02:40|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|0
1623132170000|2021-06-08 06:02:50|7086.4|7083.6|7086.6|7083.8|7087.6|7084.8|7086.1|7083.3|45
1623132190000|2021-06-08 06:03:10|7085.6|7082.8|7085.1|7082.3|7085.9|7083.1|7084.9|7082.1|5
1623132200000|2021-06-08 06:03:20|7084.6|7081.8|7084.6|7081.8|7084.9|7082.1|7082.9|7080.1|4
1623132220000|2021-06-08 06:03:40|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|2
1623132230000|2021-06-08 06:03:50|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|0
1623132240000|2021-06-08 06:04:00|7083.6|7080.8|7083.6|7080.8|7083.9|7081.1|7083.1|7080.3|16
1623132250000|2021-06-08 06:04:10|7083.2|7080.4|7083.6|7080.8|7083.6|7080.8|7083.2|7080.4|1
1623132270000|2021-06-08 06:04:30|7082.9|7080.1|7081.6|7078.8|7082.9|7080.1|7081.6|7078.8|33
1623132280000|2021-06-08 06:04:40|7081.2|7078.4|7080.6|7077.8|7081.6|7078.8|7080.6|7077.2|33
1623132290000|2021-06-08 06:04:50|7080.1|7077.3|7079.6|7076.8|7080.1|7077.3|7079.6|7076.8|3
1623132300000|2021-06-08 06:05:00|7080.1|7077.3|7080.2|7077.4|7080.6|7077.8|7080.1|7077.3|2
1623132310000|2021-06-08 06:05:10|7080.4|7077.6|7080.6|7077.8|7080.6|7077.8|7080.1|7077.3|2
1623132330000|2021-06-08 06:05:30|7080.9|7078.1|7081.1|7078.3|7081.6|7078.8|7080.6|7077.8|7
1623132340000|2021-06-08 06:05:40|7080.6|7077.8|7080.4|7077.6|7080.6|7077.8|7080.1|7077.3|8
1623132360000|2021-06-08 06:06:00|7080.6|7077.8|7084.1|7081.3|7084.6|7081.8|7080.6|7077.8|19
1623132370000|2021-06-08 06:06:10|7083.9|7081.1|7083.6|7080.8|7083.9|7081.1|7083.6|7080.8|2
1623132380000|2021-06-08 06:06:20|7082.9|7080.1|7082.1|7079.3|7082.9|7080.1|7082.1|7079.3|10
1623132390000|2021-06-08 06:06:30|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|5
1623132400000|2021-06-08 06:06:40|7083.4|7080.6|7082.9|7080.1|7083.4|7080.6|7082.9|7080.1|3
1623132410000|2021-06-08 06:06:50|7083.2|7080.4|7083.6|7080.8|7083.6|7080.8|7083.1|7080.3|0
1623132420000|2021-06-08 06:07:00|7083.2|7080.4|7083.7|7080.9|7084.1|7081.3|7083.2|7080.4|2
1623132430000|2021-06-08 06:07:10|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7082.6|7079.8|6
1623132440000|2021-06-08 06:07:20|7083.1|7080.3|7081.9|7079.1|7083.1|7080.3|7081.9|7079.1|10
1623132450000|2021-06-08 06:07:30|7082.1|7079.3|7082.4|7079.6|7082.4|7079.6|7081.7|7078.9|2
1623132460000|2021-06-08 06:07:40|7083.1|7080.3|7082.7|7079.9|7083.1|7080.3|7082.7|7079.9|5
1623132480000|2021-06-08 06:08:00|7082.6|7079.8|7082.1|7079.3|7082.6|7079.8|7081.2|7078.4|15
1623132490000|2021-06-08 06:08:10|7082.4|7079.6|7083.4|7080.6|7083.4|7080.6|7082.4|7079.6|11
1623132500000|2021-06-08 06:08:20|7083.6|7080.8|7084.6|7081.8|7084.6|7081.8|7083.6|7080.8|10
1623132510000|2021-06-08 06:08:30|7083.9|7081.1|7084.6|7081.8|7084.6|7081.8|7083.6|7080.8|1
1623132520000|2021-06-08 06:08:40|7084|7081.2|7085.4|7082.6|7085.4|7082.6|7083.4|7080.6|11
1623132530000|2021-06-08 06:08:50|7085.9|7083.1|7088.6|7085.8|7088.6|7085.8|7085.9|7083.1|9
1623132540000|2021-06-08 06:09:00|7088.2|7085.4|7088.9|7086.1|7089.6|7086.8|7088.2|7085.4|4
1623132550000|2021-06-08 06:09:10|7088.6|7085.8|7086.6|7083.8|7088.6|7085.8|7086.6|7083.8|4
1623132560000|2021-06-08 06:09:20|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|0
1623132570000|2021-06-08 06:09:30|7085.6|7082.8|7083.9|7081.1|7086.1|7083.3|7083.6|7080.3|30
1623132580000|2021-06-08 06:09:40|7083.6|7080.8|7082.6|7079.8|7084.1|7081.3|7082.6|7079.8|1
1623132600000|2021-06-08 06:10:00|7083.1|7080.3|7085.4|7082.6|7085.4|7082.6|7082.9|7080.1|19
1623132610000|2021-06-08 06:10:10|7085.9|7083.1|7086.4|7083.6|7086.4|7083.6|7085.6|7082.8|6
1623132620000|2021-06-08 06:10:20|7086.6|7083.8|7089.9|7087.1|7089.9|7087.1|7086.6|7083.8|28
1623132630000|2021-06-08 06:10:30|7089.1|7086.3|7089.6|7086.8|7089.6|7086.8|7089.1|7086.3|5
1623132640000|2021-06-08 06:10:40|7089.2|7086.4|7089.6|7086.8|7089.6|7086.8|7088.6|7085.8|3
1623132650000|2021-06-08 06:10:50|7090.6|7087.8|7089.2|7086.4|7090.6|7087.8|7089.2|7086.4|22
1623132660000|2021-06-08 06:11:00|7088.9|7086.1|7090.2|7087.4|7090.6|7087.8|7088.9|7086.1|1
1623132670000|2021-06-08 06:11:10|7090.1|7087.3|7087.6|7084.8|7090.1|7087.3|7087.6|7084.8|8
1623132680000|2021-06-08 06:11:20|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.6|7084.8|3
1623132690000|2021-06-08 06:11:30|7087.6|7084.8|7086.9|7084.1|7087.6|7084.8|7086.6|7083.8|3
1623132700000|2021-06-08 06:11:40|7086.4|7083.6|7085.9|7083.1|7086.4|7083.6|7085.9|7083.1|1
1623132720000|2021-06-08 06:12:00|7086.4|7083.6|7086.6|7083.8|7086.6|7083.8|7086.4|7083.6|2
1623132730000|2021-06-08 06:12:10|7086.4|7083.6|7085.9|7083.1|7086.4|7083.6|7085.9|7083.1|3
1623132740000|2021-06-08 06:12:20|7085.6|7082.8|7084.9|7082.1|7085.6|7082.8|7083.9|7081.1|3
1623132760000|2021-06-08 06:12:40|7084.6|7081.8|7084.9|7082.1|7084.9|7082.1|7084.6|7081.8|2
1623132770000|2021-06-08 06:12:50|7085.6|7082.8|7084.9|7082.1|7085.6|7082.8|7084.9|7082.1|0
1623132780000|2021-06-08 06:13:00|7085.2|7082.4|7085.4|7082.6|7085.4|7082.6|7084.9|7082.1|2
1623132790000|2021-06-08 06:13:10|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|0
1623132800000|2021-06-08 06:13:20|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7
1623132810000|2021-06-08 06:13:30|7085.1|7082.3|7084.1|7081.3|7085.1|7082.3|7084.1|7081.3|7
1623132840000|2021-06-08 06:14:00|7084.4|7081.6|7084.6|7081.8|7084.6|7081.8|7084.1|7081.3|1
1623132850000|2021-06-08 06:14:10|7083.6|7080.8|7082.6|7079.8|7083.6|7080.8|7082.6|7079.8|4
1623132860000|2021-06-08 06:14:20|7082.4|7079.6|7083.6|7080.8|7083.6|7080.8|7082.1|7079.3|9
1623132870000|2021-06-08 06:14:30|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|1
1623132880000|2021-06-08 06:14:40|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|0
1623132890000|2021-06-08 06:14:50|7083.7|7080.9|7084.6|7081.8|7084.6|7081.8|7083.7|7080.9|5
1623132900000|2021-06-08 06:15:00|7084.2|7081.4|7083.9|7081.1|7084.6|7081.8|7083.9|7081.1|6
1623132910000|2021-06-08 06:15:10|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|0
1623132930000|2021-06-08 06:15:30|7085.2|7082.4|7084.9|7082.1|7085.4|7082.6|7084.9|7082.1|6
1623132950000|2021-06-08 06:15:50|7083.9|7081.1|7084.6|7081.8|7084.6|7081.8|7083.9|7081.1|12
1623132970000|2021-06-08 06:16:10|7084.9|7082.1|7085.9|7083.1|7085.9|7083.1|7084.9|7082.1|3
1623132990000|2021-06-08 06:16:30|7086.2|7083.4|7084.9|7082.1|7086.4|7083.6|7084.9|7082.1|2
1623133000000|2021-06-08 06:16:40|7085.2|7082.4|7085.9|7083.1|7085.9|7083.1|7085.2|7082.4|1
1623133010000|2021-06-08 06:16:50|7085.6|7082.8|7085.9|7083.1|7085.9|7083.1|7085.6|7082.8|0
1623133020000|2021-06-08 06:17:00|7086.1|7083.3|7085.6|7082.8|7086.1|7083.3|7085.6|7082.8|5
1623133030000|2021-06-08 06:17:10|7085.7|7082.9|7084.9|7082.1|7086.4|7083.6|7084.9|7082.1|8
1623133060000|2021-06-08 06:17:40|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|0
1623133070000|2021-06-08 06:17:50|7084.4|7081.6|7085.9|7083.1|7086.6|7083.8|7083.1|7080.3|15
1623133080000|2021-06-08 06:18:00|7085.6|7082.8|7084.4|7081.6|7085.6|7082.8|7084.1|7081.3|3
1623133090000|2021-06-08 06:18:10|7084.5|7081.7|7083|7080.2|7084.5|7081.7|7083|7080.2|29
1623133100000|2021-06-08 06:18:20|7083.5|7080.7|7082.2|7079.4|7083.5|7080.7|7081.5|7078.7|46
1623133110000|2021-06-08 06:18:30|7081.9|7079.1|7079.9|7077.1|7081.9|7079.1|7079.2|7076.4|143
1623133120000|2021-06-08 06:18:40|7080.5|7077.7|7080.9|7078.1|7080.9|7078.1|7080.5|7077.7|0
1623133130000|2021-06-08 06:18:50|7081.2|7078.4|7081.4|7078.6|7081.4|7078.6|7081.2|7078.4|1
1623133140000|2021-06-08 06:19:00|7081.5|7078.7|7081.5|7078.7|7081.9|7079.1|7081.5|7078.7|5
1623133150000|2021-06-08 06:19:10|7081.9|7079.1|7082|7079.2|7082.4|7079.6|7081.9|7079.1|3
1623133160000|2021-06-08 06:19:20|7081.7|7078.9|7081.5|7078.7|7081.7|7078.9|7081.5|7078.7|0
1623133170000|2021-06-08 06:19:30|7081.9|7079.1|7081.4|7078.6|7081.9|7079.1|7081.4|7078.6|5
1623133180000|2021-06-08 06:19:40|||||||||2
1623133200000|2021-06-08 06:20:00|7081|7078.2|7081.4|7078.6|7081.4|7078.6|7080.9|7078.1|2
1623133210000|2021-06-08 06:20:10|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.5|7077.7|16
1623133220000|2021-06-08 06:20:20|7080.5|7077.7|7080.9|7078.1|7080.9|7078.1|7080.5|7077.7|7
1623133230000|2021-06-08 06:20:30|||||||||1
1623133240000|2021-06-08 06:20:40|||||||||1
1623133250000|2021-06-08 06:20:50|7081.5|7078.7|7081.4|7078.6|7081.5|7078.7|7081.4|7078.6|1
1623133260000|2021-06-08 06:21:00|7081.7|7078.9|7082.4|7079.6|7082.5|7079.7|7081.7|7078.9|4
1623133270000|2021-06-08 06:21:10|7081.7|7078.9|7082|7079.2|7082|7079.2|7081.7|7078.9|4
1623133290000|2021-06-08 06:21:30|7081.5|7078.7|7081|7078.2|7081.5|7078.7|7081|7078.2|1
1623133300000|2021-06-08 06:21:40|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|0
1623133310000|2021-06-08 06:21:50|7081.2|7078.4|7081.5|7078.7|7081.5|7078.7|7081.2|7078.4|0
1623133320000|2021-06-08 06:22:00|7081.9|7079.1|7081.9|7079.1|7082.4|7079.6|7081.5|7078.7|1
1623133340000|2021-06-08 06:22:20|7082|7079.2|7082.5|7079.7|7082.5|7079.7|7082|7079.2|1
1623133360000|2021-06-08 06:22:40|7082.9|7080.1|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|1
1623133370000|2021-06-08 06:22:50|7082|7079.2|7081.2|7078.4|7082.5|7079.7|7081.2|7078.4|3
1623133380000|2021-06-08 06:23:00|7080.9|7078.1|7081.5|7078.7|7081.5|7078.7|7080.9|7078.1|0
1623133390000|2021-06-08 06:23:10|7082.2|7079.4|7083.5|7080.7|7083.7|7080.9|7082|7079.2|4
1623133400000|2021-06-08 06:23:20|7082.2|7079.4|7082.5|7079.7|7082.5|7079.7|7082.2|7079.4|47
1623133410000|2021-06-08 06:23:30|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|3
1623133420000|2021-06-08 06:23:40|7082.5|7079.7|7082.9|7080.1|7082.9|7080.1|7082.5|7079.7|1
1623133430000|2021-06-08 06:23:50|7083.2|7080.4|7083.2|7080.4|7083.5|7080.7|7082.9|7080.1|0
1623133440000|2021-06-08 06:24:00|7083.4|7080.6|7085.4|7082.6|7085.4|7082.6|7083.4|7080.6|34
1623133450000|2021-06-08 06:24:10|||||||||2
1623133460000|2021-06-08 06:24:20|7085.5|7082.7|7087.5|7084.7|7087.9|7085.1|7085.5|7082.7|23
1623133470000|2021-06-08 06:24:30|7087.2|7084.4|7086.4|7083.6|7087.5|7084.7|7086|7083.2|1
1623133480000|2021-06-08 06:24:40|7086.9|7084.1|7086.5|7083.7|7086.9|7084.1|7086.5|7083.7|22
1623133490000|2021-06-08 06:24:50|7086|7083.2|7086|7083.2|7086|7083.2|7086|7083.2|1
1623133500000|2021-06-08 06:25:00|7086.4|7083.6|7087.4|7084.6|7087.4|7084.6|7086.4|7083.6|3
1623133510000|2021-06-08 06:25:10|7088|7085.2|7087|7084.2|7088|7085.2|7086.7|7083.9|23
1623133520000|2021-06-08 06:25:20|7086.5|7083.7|7086|7083.2|7087.2|7084.4|7086|7083.2|3
1623133530000|2021-06-08 06:25:30|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|0
1623133540000|2021-06-08 06:25:40|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|0
1623133550000|2021-06-08 06:25:50|7086.5|7083.7|7086|7083.2|7086.5|7083.7|7086|7083.2|7
1623133580000|2021-06-08 06:26:20|7086.5|7083.7|7085.9|7083.1|7086.5|7083.7|7085.9|7083.1|21
1623133590000|2021-06-08 06:26:30|7086.5|7083.7|7085.9|7083.1|7086.5|7083.7|7085.9|7083.1|2
1623133600000|2021-06-08 06:26:40|7085.7|7082.9|7086|7083.2|7086|7083.2|7085.7|7082.9|1
1623133610000|2021-06-08 06:26:50|7086.4|7083.6|7086.5|7083.7|7086.5|7083.7|7086.4|7083.6|0
1623133620000|2021-06-08 06:27:00|7086.7|7083.9|7087.5|7084.7|7087.5|7084.7|7086.7|7083.9|21
1623133630000|2021-06-08 06:27:10|||||||||1
1623133640000|2021-06-08 06:27:20|||||||||4
1623133650000|2021-06-08 06:27:30|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7086.5|7083.7|1
1623133660000|2021-06-08 06:27:40|7087.2|7084.4|7086.9|7084.1|7087.2|7084.4|7086.5|7083.7|0
1623133670000|2021-06-08 06:27:50|7086.5|7083.7|7086.9|7084.1|7086.9|7084.1|7086.5|7083.7|0
1623133680000|2021-06-08 06:28:00|7085.9|7083.1|7085.5|7082.7|7085.9|7083.1|7085.5|7082.7|19
1623133690000|2021-06-08 06:28:10|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|1
1623133700000|2021-06-08 06:28:20|7084.5|7081.7|7084|7081.2|7084.5|7081.7|7084|7081.2|2
1623133710000|2021-06-08 06:28:30|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|0
1623133740000|2021-06-08 06:29:00|7083.3|7080.5|7084.9|7082.1|7084.9|7082.1|7082.5|7079.7|20
1623133750000|2021-06-08 06:29:10|7085|7082.2|7085|7082.2|7085|7082.2|7085|7082.2|2
1623133760000|2021-06-08 06:29:20|7085.2|7082.4|7085.5|7082.7|7085.5|7082.7|7085.2|7082.4|6
1623133790000|2021-06-08 06:29:50|7086.4|7083.6|7087.2|7084.4|7087.5|7084.7|7086.4|7083.6|3
1623133800000|2021-06-08 06:30:00|7086.9|7084.1|7088|7085.2|7088.9|7086.1|7086.9|7084.1|26
1623133810000|2021-06-08 06:30:10|7087.4|7084.6|7087|7084.2|7087.9|7085.1|7087|7084.2|27
1623133820000|2021-06-08 06:30:20|7087.4|7084.6|7087.5|7084.7|7087.5|7084.7|7087.4|7084.6|4
1623133830000|2021-06-08 06:30:30|7087.2|7084.4|7086|7083.2|7087.2|7084.4|7086|7083.2|38
1623133860000|2021-06-08 06:31:00|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|1
1623133900000|2021-06-08 06:31:40|7085.2|7082.4|7084.9|7082.1|7085.2|7082.4|7084.9|7082.1|1
1623133930000|2021-06-08 06:32:10|7085|7082.2|7085.5|7082.7|7085.5|7082.7|7085|7082.2|4
1623133940000|2021-06-08 06:32:20|7085.4|7082.6|7084|7081.2|7085.4|7082.6|7084|7081.2|1
1623133950000|2021-06-08 06:32:30|7084.5|7081.7|7086.5|7083.7|7087|7084.2|7084.5|7081.7|3
1623133960000|2021-06-08 06:32:40|7086.9|7084.1|7086.5|7083.7|7086.9|7084.1|7086.5|7083.7|1
1623133970000|2021-06-08 06:32:50|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|12
1623133980000|2021-06-08 06:33:00|7085.4|7082.6|7084.9|7082.1|7085.4|7082.6|7084.5|7081.7|5
1623134000000|2021-06-08 06:33:20|7084.4|7081.6|7084.5|7081.7|7084.7|7081.9|7084.4|7081.6|1
1623134010000|2021-06-08 06:33:30|7084.9|7082.1|7084.5|7081.7|7084.9|7082.1|7084.5|7081.7|1
1623134020000|2021-06-08 06:33:40|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|6
1623134040000|2021-06-08 06:34:00|7085|7082.2|7085|7082.2|7085.9|7083.1|7085|7082.2|2
1623134050000|2021-06-08 06:34:10|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|2
1623134060000|2021-06-08 06:34:20|7083.5|7080.7|7083.9|7081.1|7084.4|7081.6|7083.5|7080.7|8
1623134080000|2021-06-08 06:34:40|7083.8|7081|7083.8|7081|7083.8|7081|7083.5|7080.7|3
1623134090000|2021-06-08 06:34:50|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|0
1623134110000|2021-06-08 06:35:10|7083.3|7080.5|7084|7081.2|7084.2|7081.4|7083.3|7080.5|4
1623134120000|2021-06-08 06:35:20|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|0
1623134140000|2021-06-08 06:35:40|7083.3|7080.5|7083.5|7080.7|7083.8|7081|7083.3|7080.5|0
1623134150000|2021-06-08 06:35:50|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|1
1623134160000|2021-06-08 06:36:00|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|0
1623134170000|2021-06-08 06:36:10|7082.3|7079.5|7081.5|7078.7|7082.3|7079.5|7081.5|7078.7|8
1623134190000|2021-06-08 06:36:30|7080.5|7077.7|7080.5|7077.7|7080.8|7078|7080.5|7077.7|2
1623134200000|2021-06-08 06:36:40|7081|7078.2|7080.5|7077.7|7081|7078.2|7080.5|7077.7|2
1623134210000|2021-06-08 06:36:50|7080.8|7078|7080.5|7077.7|7080.8|7078|7080.5|7077.7|1
1623134220000|2021-06-08 06:37:00|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|1
1623134230000|2021-06-08 06:37:10|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|2
1623134240000|2021-06-08 06:37:20|7082.2|7079.4|7082.3|7079.5|7082.3|7079.5|7082|7079.2|2
1623134250000|2021-06-08 06:37:30|7082|7079.2|7082.5|7079.7|7082.8|7080|7081.8|7079|1
1623134270000|2021-06-08 06:37:50|7082|7079.2|7082.8|7080|7082.8|7080|7081.5|7078.7|1
1623134280000|2021-06-08 06:38:00|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|1
1623134290000|2021-06-08 06:38:10|7082.2|7079.4|7082|7079.2|7082.2|7079.4|7082|7079.2|0
1623134300000|2021-06-08 06:38:20|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|1
1623134310000|2021-06-08 06:38:30|7082.5|7079.7|7081.8|7079|7082.5|7079.7|7081.8|7079|11
1623134320000|2021-06-08 06:38:40|7082|7079.2|7081.5|7078.7|7082|7079.2|7081.5|7078.7|0
1623134340000|2021-06-08 06:39:00|7081.3|7078.5|7081|7078.2|7081.3|7078.5|7080.5|7077.7|4
1623134350000|2021-06-08 06:39:10|7080.7|7077.9|7082|7079.2|7082|7079.2|7080.7|7077.9|1
1623134380000|2021-06-08 06:39:40|7082.5|7079.7|7081.5|7078.7|7082.5|7079.7|7081|7078.2|29
1623134390000|2021-06-08 06:39:50|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|2
1623134400000|2021-06-08 06:40:00|7082|7079.2|7082.8|7080|7082.8|7080|7082|7079.2|3
1623134410000|2021-06-08 06:40:10|7083|7080.2|7083|7080.2|7083|7080.2|7083|7080.2|0
1623134420000|2021-06-08 06:40:20|7083.2|7080.4|7083.8|7081|7083.8|7081|7083.2|7080.4|7
1623134430000|2021-06-08 06:40:30|7084|7081.2|7085.7|7082.9|7085.7|7082.9|7084|7081.2|53
1623134440000|2021-06-08 06:40:40|||||||||2
1623134450000|2021-06-08 06:40:50|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|1
1623134460000|2021-06-08 06:41:00|7085|7082.2|7087|7084.2|7087|7084.2|7085|7082.2|80
1623134470000|2021-06-08 06:41:10|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.2|7084.4|1
1623134480000|2021-06-08 06:41:20|7087.2|7084.4|7087.5|7084.7|7087.5|7084.7|7087.2|7084.4|1
1623134490000|2021-06-08 06:41:30|7087.8|7085|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|39
1623134500000|2021-06-08 06:41:40|7088|7085.2|7088|7085.2|7088|7085.2|7088|7085.2|0
1623134510000|2021-06-08 06:41:50|7087.2|7084.4|7087.2|7084.4|7087.5|7084.7|7087.2|7084.4|13
1623134520000|2021-06-08 06:42:00|7087|7084.2|7088.8|7086|7088.8|7086|7086.8|7084|16
1623134530000|2021-06-08 06:42:10|7088.5|7085.7|7088.5|7085.7|7089.2|7086.4|7088|7085.2|59
1623134540000|2021-06-08 06:42:20|7088.3|7085.5|7087.8|7085|7088.3|7085.5|7087.8|7085|1
1623134550000|2021-06-08 06:42:30|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|7088.2|7085.4|0
1623134560000|2021-06-08 06:42:40|7087.8|7085|7087.8|7085|7088.3|7085.5|7087.8|7085|3
1623134570000|2021-06-08 06:42:50|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|0
1623134580000|2021-06-08 06:43:00|7087.3|7084.5|7087.5|7084.7|7087.5|7084.7|7086.5|7083.7|5
1623134590000|2021-06-08 06:43:10|7087.3|7084.5|7086.8|7084|7087.3|7084.5|7086.8|7084|0
1623134610000|2021-06-08 06:43:30|||||||||1
1623134620000|2021-06-08 06:43:40|7087|7084.2|7086.5|7083.7|7087|7084.2|7086.5|7083.7|0
1623134630000|2021-06-08 06:43:50|7086|7083.2|7086.5|7083.7|7086.5|7083.7|7086|7083.2|1
1623134660000|2021-06-08 06:44:20|7086.3|7083.5|7086.5|7083.7|7086.5|7083.7|7085.5|7082.7|3
1623134670000|2021-06-08 06:44:30|||||||||7
1623134700000|2021-06-08 06:45:00|7086.9|7084.1|7087.8|7085|7087.8|7085|7086.9|7084.1|7
1623134710000|2021-06-08 06:45:10|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|0
1623134720000|2021-06-08 06:45:20|7088.5|7085.7|7087.8|7085|7088.5|7085.7|7087.8|7085|4
1623134730000|2021-06-08 06:45:30|7087.5|7084.7|7088.3|7085.5|7088.3|7085.5|7087|7084.2|25
1623134750000|2021-06-08 06:45:50|7088.2|7085.4|7087.8|7085|7088.2|7085.4|7087.5|7084.7|1
1623134780000|2021-06-08 06:46:20|7087.5|7084.7|7087|7084.2|7087.5|7084.7|7087|7084.2|0
1623134790000|2021-06-08 06:46:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|1
1623134810000|2021-06-08 06:46:50|7087|7084.2|7087.3|7084.5|7087.8|7085|7086.8|7084|9
1623134830000|2021-06-08 06:47:10|7087.5|7084.7|7087.5|7084.7|7088.3|7085.5|7087.5|7084.7|4
1623134840000|2021-06-08 06:47:20|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1623134890000|2021-06-08 06:48:10|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.3|7083.5|3
1623134900000|2021-06-08 06:48:20|7087.8|7085|7087.3|7084.5|7088.7|7085.9|7086.5|7083.7|17
1623134910000|2021-06-08 06:48:30|7087.7|7084.9|7086.8|7084|7087.8|7085|7086.8|7084|2
1623134920000|2021-06-08 06:48:40|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7086.8|7084|39
1623134930000|2021-06-08 06:48:50|7087.3|7084.5|7086.8|7084|7087.3|7084.5|7086.8|7084|2
1623134940000|2021-06-08 06:49:00|||||||||2
1623134950000|2021-06-08 06:49:10|7087|7084.2|7087|7084.2|7087|7084.2|7087|7084.2|1
1623134960000|2021-06-08 06:49:20|7086.8|7084|7088.3|7085.5|7088.3|7085.5|7086.8|7084|16
1623134970000|2021-06-08 06:49:30|7088.5|7085.7|7086.8|7084|7088.5|7085.7|7086.5|7083.7|40
1623134980000|2021-06-08 06:49:40|||||||||3
1623134990000|2021-06-08 06:49:50|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|1
1623135000000|2021-06-08 06:50:00|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|9
1623135010000|2021-06-08 06:50:10|7087.8|7085|7087.8|7085|7088.3|7085.5|7087.3|7084.5|0
1623135040000|2021-06-08 06:50:40|7088.2|7085.4|7087.8|7085|7088.3|7085.5|7087.8|7085|0
1623135050000|2021-06-08 06:50:50|7087.5|7084.7|7087.3|7084.5|7087.5|7084.7|7087.3|7084.5|0
1623135060000|2021-06-08 06:51:00|7087.5|7084.7|7088.3|7085.5|7088.3|7085.5|7087.3|7084.5|9
1623135080000|2021-06-08 06:51:20|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|12
1623135090000|2021-06-08 06:51:30|7087.8|7085|7087|7084.2|7087.8|7085|7087|7084.2|0
1623135100000|2021-06-08 06:51:40|7087.3|7084.5|7087.5|7084.7|7087.5|7084.7|7086.7|7083.9|3
1623135110000|2021-06-08 06:51:50|7087.8|7085|7087.8|7085|7087.8|7085|7087.8|7085|2
1623135150000|2021-06-08 06:52:30|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|0
1623135160000|2021-06-08 06:52:40|7088.5|7085.7|7089.3|7086.5|7089.3|7086.5|7088.5|7085.7|11
1623135170000|2021-06-08 06:52:50|7088.5|7085.7|7087.8|7085|7088.5|7085.7|7087.8|7085|5
1623135190000|2021-06-08 06:53:10|7089|7086.2|7087.8|7085|7089|7086.2|7087.8|7085|43
1623135200000|2021-06-08 06:53:20|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|0
1623135210000|2021-06-08 06:53:30|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7086.8|7084|3
1623135220000|2021-06-08 06:53:40|7087.1|7084.3|7087.3|7084.5|7087.3|7084.5|7086.8|7084|1
1623135230000|2021-06-08 06:53:50|7087|7084.2|7086.8|7084|7087|7084.2|7086.8|7084|1
1623135250000|2021-06-08 06:54:10|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|0
1623135270000|2021-06-08 06:54:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|1
1623135290000|2021-06-08 06:54:50|7087.3|7084.5|7086.8|7084|7087.3|7084.5|7086.8|7084|1
1623135300000|2021-06-08 06:55:00|7087.3|7084.5|7088.1|7085.3|7088.1|7085.3|7086.8|7084|3
1623135310000|2021-06-08 06:55:10|7088.5|7085.7|7090.5|7087.7|7091.3|7088.5|7088.5|7085.7|53
1623135320000|2021-06-08 06:55:20|7090.8|7088|7091.8|7089|7091.8|7089|7090.8|7088|58
1623135330000|2021-06-08 06:55:30|7092|7089.2|7090.5|7087.7|7092|7089.2|7090.5|7087.7|3
1623135340000|2021-06-08 06:55:40|7089.5|7086.7|7089|7086.2|7089.5|7086.7|7089|7086.2|1
1623135350000|2021-06-08 06:55:50|7088.5|7085.7|7088|7085.2|7088.5|7085.7|7088|7085.2|3
1623135360000|2021-06-08 06:56:00|7087.7|7084.9|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|1
1623135380000|2021-06-08 06:56:20|7089.5|7086.7|7088.3|7085.5|7089.5|7086.7|7087.3|7084.5|4
1623135390000|2021-06-08 06:56:30|7089|7086.2|7089.5|7086.7|7089.5|7086.7|7089|7086.2|0
1623135400000|2021-06-08 06:56:40|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|2
1623135410000|2021-06-08 06:56:50|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.5|7086.7|7
1623135420000|2021-06-08 06:57:00|7090.5|7087.7|7090.5|7087.7|7091|7088.2|7090.5|7087.7|6
1623135430000|2021-06-08 06:57:10|7091.4|7088.6|7090.8|7088|7091.4|7088.6|7090.5|7087.7|60
1623135440000|2021-06-08 06:57:20|7091|7088.2|7089.8|7087|7091.5|7088.7|7089.8|7087|10
1623135450000|2021-06-08 06:57:30|7090.1|7087.3|7090.3|7087.5|7090.3|7087.5|7090.1|7087.3|2
1623135480000|2021-06-08 06:58:00|7092.1|7089.3|7092.8|7090|7092.8|7090|7092.1|7089.3|35
1623135490000|2021-06-08 06:58:10|7092.5|7089.7|7091.8|7089|7092.5|7089.7|7091.8|7089|4
1623135510000|2021-06-08 06:58:30|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|3
1623135520000|2021-06-08 06:58:40|7092.8|7090|7092.8|7090|7092.8|7090|7092.5|7089.7|2
1623135530000|2021-06-08 06:58:50|7092.5|7089.7|7094.3|7091.5|7094.5|7091.7|7092.5|7089.7|78
1623135540000|2021-06-08 06:59:00|7093.7|7090.9|7093.7|7090.9|7094.5|7091.7|7093.5|7090.7|12
1623135550000|2021-06-08 06:59:10|7093.5|7090.7|7094.3|7091.5|7094.3|7091.5|7093.5|7090.7|4
1623135560000|2021-06-08 06:59:20|7094.5|7091.7|7095.8|7093|7096.8|7094|7094.5|7091.7|57
1623135570000|2021-06-08 06:59:30|7096.1|7093.3|7096.5|7093.7|7096.8|7094|7096.1|7093.3|12
1623135580000|2021-06-08 06:59:40|7096.6|7093.8|7096.3|7093.5|7096.8|7094|7095.8|7093|12
1623135590000|2021-06-08 06:59:50|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|4
1623135600000|2021-06-08 07:00:00|7095.8|7093|7095.3|7092.5|7096.5|7093.7|7095.3|7092.5|42
1623135610000|2021-06-08 07:00:10|7094.3|7091.5|7094.5|7091.7|7094.5|7091.7|7094.3|7091.5|13
1623135620000|2021-06-08 07:00:20|7095|7092.2|7095.3|7092.5|7095.3|7092.5|7095|7092.2|2
1623135630000|2021-06-08 07:00:30|||||||||5
1623135640000|2021-06-08 07:00:40|7095.8|7093|7096.1|7093.3|7096.3|7093.5|7095.8|7093|31
1623135650000|2021-06-08 07:00:50|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|1
1623135660000|2021-06-08 07:01:00|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|37
1623135670000|2021-06-08 07:01:10|7097.5|7094.7|7097.7|7094.9|7098|7095.2|7097.5|7094.7|18
1623135680000|2021-06-08 07:01:20|7098|7095.2|7099.1|7096.3|7100.3|7097.5|7098|7095.2|50
1623135690000|2021-06-08 07:01:30|7099.3|7096.5|7098.5|7095.7|7099.3|7096.5|7098.5|7095.7|3
1623135700000|2021-06-08 07:01:40|7097.9|7095.1|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|23
1623135710000|2021-06-08 07:01:50|7096.3|7093.5|7096|7093.2|7096.3|7093.5|7094.5|7091.7|36
1623135720000|2021-06-08 07:02:00|7095.8|7093|7095.8|7093|7096|7093.2|7095.3|7092.5|6
1623135730000|2021-06-08 07:02:10|7096.3|7093.5|7095.5|7092.7|7096.5|7093.7|7095.5|7092.7|19
1623135740000|2021-06-08 07:02:20|7095.3|7092.5|7095.5|7092.7|7095.7|7092.9|7094.7|7091.9|45
1623135750000|2021-06-08 07:02:30|7096|7093.2|7096.8|7094|7096.8|7094|7096|7093.2|4
1623135760000|2021-06-08 07:02:40|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1623135780000|2021-06-08 07:03:00|7096.3|7093.5|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|13
1623135790000|2021-06-08 07:03:10|7095.5|7092.7|7095.3|7092.5|7095.5|7092.7|7094.5|7091.7|39
1623135800000|2021-06-08 07:03:20|7095.8|7093|7094.5|7091.7|7095.8|7093|7094.5|7091.7|12
1623135810000|2021-06-08 07:03:30|7093.7|7090.9|7092.8|7090|7093.8|7091|7092.5|7089.7|14
1623135820000|2021-06-08 07:03:40|7092.5|7089.7|7091|7088.2|7093|7090.2|7091|7088.2|5
1623135840000|2021-06-08 07:04:00|7090.7|7087.9|7090.5|7087.7|7091.5|7088.7|7089.7|7086.9|7
1623135850000|2021-06-08 07:04:10|7091.1|7088.3|7091.5|7088.7|7091.5|7088.7|7091|7088.2|5
1623135860000|2021-06-08 07:04:20|7092|7089.2|7091.5|7088.7|7092|7089.2|7091.5|7088.7|1
1623135870000|2021-06-08 07:04:30|7091.2|7088.4|7087|7084.2|7091.2|7088.4|7086.5|7083.7|12
1623135880000|2021-06-08 07:04:40|7086.7|7083.9|7087.3|7084.5|7087.3|7084.5|7086.5|7083.7|1
1623135890000|2021-06-08 07:04:50|7087|7084.2|7086.5|7083.7|7088.2|7085.4|7086.5|7083.7|18
1623135900000|2021-06-08 07:05:00|7086.3|7083.5|7087.7|7084.9|7088.3|7085.5|7086.3|7083.5|11
1623135910000|2021-06-08 07:05:10|7088.2|7085.4|7089.5|7086.7|7090|7087.2|7088.2|7085.4|1
1623135920000|2021-06-08 07:05:20|7089.8|7087|7089.5|7086.7|7090|7087.2|7089|7086.2|25
1623135930000|2021-06-08 07:05:30|7089.2|7086.4|7089.5|7086.7|7089.8|7087|7088.2|7085.4|28
1623135940000|2021-06-08 07:05:40|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|4
1623135950000|2021-06-08 07:05:50|7088.5|7085.7|7088|7085.2|7088.5|7085.7|7088|7085.2|2
1623135960000|2021-06-08 07:06:00|7088.3|7085.5|7088|7085.2|7088.3|7085.5|7088|7085.2|0
1623135970000|2021-06-08 07:06:10|7088.3|7085.5|7089.2|7086.4|7089.5|7086.7|7088|7085.2|7
1623135980000|2021-06-08 07:06:20|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|1
1623135990000|2021-06-08 07:06:30|7089.7|7086.9|7089.5|7086.7|7090|7087.2|7089.2|7086.4|1
1623136000000|2021-06-08 07:06:40|7089.2|7086.4|7089|7086.2|7089.2|7086.4|7089|7086.2|3
1623136010000|2021-06-08 07:06:50|7088.7|7085.9|7088.2|7085.4|7088.8|7086|7087.7|7084.9|6
1623136020000|2021-06-08 07:07:00|7088.5|7085.7|7088.2|7085.4|7088.5|7085.7|7087.7|7084.9|2
1623136030000|2021-06-08 07:07:10|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|0
1623136040000|2021-06-08 07:07:20|7087.5|7084.7|7086.7|7083.9|7087.5|7084.7|7086.7|7083.9|17
1623136050000|2021-06-08 07:07:30|7086.5|7083.7|7086.3|7083.5|7087|7084.2|7086.3|7083.5|25
1623136060000|2021-06-08 07:07:40|7086.5|7083.7|7086.3|7083.5|7086.5|7083.7|7086.3|7083.5|27
1623136070000|2021-06-08 07:07:50|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|6
1623136080000|2021-06-08 07:08:00|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|21
1623136090000|2021-06-08 07:08:10|7085.7|7082.9|7082|7079.2|7085.7|7082.9|7082|7079.2|106
1623136100000|2021-06-08 07:08:20|7081.5|7078.7|7080.5|7077.7|7081.5|7078.7|7080.5|7077.7|9
1623136110000|2021-06-08 07:08:30|7080|7077.2|7080|7077.2|7081.3|7078.5|7080|7077.2|37
1623136120000|2021-06-08 07:08:40|7080.5|7077.7|7081.5|7078.7|7081.5|7078.7|7080.5|7077.7|3
1623136130000|2021-06-08 07:08:50|7081|7078.2|7082.5|7079.7|7082.5|7079.7|7081|7078.2|25
1623136140000|2021-06-08 07:09:00|7082.7|7079.9|7082.7|7079.9|7084|7081.2|7082.7|7079.9|10
1623136150000|2021-06-08 07:09:10|7083.2|7080.4|7083|7080.2|7083.2|7080.4|7082.7|7079.9|3
1623136160000|2021-06-08 07:09:20|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7082.5|7079.7|4
1623136170000|2021-06-08 07:09:30|7083.2|7080.4|7082.5|7079.7|7083.5|7080.7|7082.2|7079.4|15
1623136180000|2021-06-08 07:09:40|7082.2|7079.4|7083.3|7080.5|7083.3|7080.5|7082.2|7079.4|103
1623136190000|2021-06-08 07:09:50|7083.2|7080.4|7083.5|7080.7|7083.5|7080.7|7083.2|7080.4|3
1623136200000|2021-06-08 07:10:00|7083.2|7080.4|7083.5|7080.7|7084.5|7081.7|7083.2|7080.4|11
1623136210000|2021-06-08 07:10:10|7083.2|7080.4|7082.2|7079.4|7083.5|7080.7|7082.2|7079.4|30
1623136220000|2021-06-08 07:10:20|7081.7|7078.9|7081|7078.2|7081.7|7078.9|7080.5|7077.7|24
1623136230000|2021-06-08 07:10:30|7080.7|7077.9|7080.5|7077.7|7080.7|7077.9|7080.5|7077.7|3
1623136240000|2021-06-08 07:10:40|7080|7077.2|7081|7078.2|7081|7078.2|7080|7077.2|5
1623136250000|2021-06-08 07:10:50|7080.7|7077.9|7080.7|7077.9|7081|7078.2|7080.7|7077.9|2
1623136260000|2021-06-08 07:11:00|7080.5|7077.7|7080.5|7077.7|7080.8|7078|7080.5|7077.7|3
1623136270000|2021-06-08 07:11:10|7081|7078.2|7080.7|7077.9|7081|7078.2|7080.7|7077.9|16
1623136280000|2021-06-08 07:11:20|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|7079.5|7076.7|17
1623136290000|2021-06-08 07:11:30|7080.8|7078|7080.5|7077.7|7081.3|7078.5|7080.5|7077.7|4
1623136310000|2021-06-08 07:11:50|7079.8|7077|7079.5|7076.7|7079.8|7077|7079.5|7076.7|3
1623136330000|2021-06-08 07:12:10|7078.5|7075.7|7079.3|7076.5|7079.8|7077|7078.5|7075.7|15
1623136340000|2021-06-08 07:12:20|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|1
1623136350000|2021-06-08 07:12:30|7078.5|7075.7|7077.8|7075|7078.5|7075.7|7077.8|7075|5
1623136360000|2021-06-08 07:12:40|7077.5|7074.7|7078.3|7075.5|7078.3|7075.5|7077.5|7074.7|7
1623136370000|2021-06-08 07:12:50|7078|7075.2|7077.8|7075|7078.3|7075.5|7077.8|7075|0
1623136380000|2021-06-08 07:13:00|7077.5|7074.7|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|9
1623136390000|2021-06-08 07:13:10|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|1
1623136400000|2021-06-08 07:13:20|||||||||1
1623136420000|2021-06-08 07:13:40|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|3
1623136430000|2021-06-08 07:13:50|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1623136440000|2021-06-08 07:14:00|7078.1|7075.3|7078.3|7075.5|7078.3|7075.5|7078|7075.2|5
1623136450000|2021-06-08 07:14:10|7078.5|7075.7|7078.8|7076|7079.3|7076.5|7078.5|7075.7|35
1623136460000|2021-06-08 07:14:20|7079.3|7076.5|7078.5|7075.7|7079.3|7076.5|7078.5|7075.7|2
1623136470000|2021-06-08 07:14:30|7079.1|7076.3|7078.5|7075.7|7079.1|7076.3|7077.7|7074.9|24
1623136480000|2021-06-08 07:14:40|7079.3|7076.5|7078.5|7075.7|7080.3|7077.5|7078.5|7075.7|22
1623136490000|2021-06-08 07:14:50|7077.8|7075|7076.8|7074|7077.8|7075|7076.5|7073.7|15
1623136500000|2021-06-08 07:15:00|7076.5|7073.7|7074.3|7071.5|7076.5|7073.7|7073.5|7070.7|98
1623136510000|2021-06-08 07:15:10|7075|7072.2|7075.8|7073|7075.8|7073|7074.5|7071.7|12
1623136520000|2021-06-08 07:15:20|7076.3|7073.5|7076.5|7073.7|7076.8|7074|7076|7073.2|8
1623136530000|2021-06-08 07:15:30|7076.2|7073.4|7076.3|7073.5|7076.3|7073.5|7075.5|7072.7|2
1623136540000|2021-06-08 07:15:40|7076.5|7073.7|7077|7074.2|7077.7|7074.9|7076.5|7073.7|17
1623136550000|2021-06-08 07:15:50|7076.7|7073.9|7076.8|7074|7076.8|7074|7076.5|7073.7|0
1623136560000|2021-06-08 07:16:00|7076.5|7073.7|7076.5|7073.7|7076.8|7074|7076.5|7073.7|0
1623136590000|2021-06-08 07:16:30|7075.9|7073.1|7076.3|7073.5|7076.5|7073.7|7075.5|7072.7|4
1623136600000|2021-06-08 07:16:40|7076.5|7073.7|7078|7075.2|7078|7075.2|7076.5|7073.7|11
1623136610000|2021-06-08 07:16:50|7078.3|7075.5|7077.5|7074.7|7078.3|7075.5|7077.5|7074.7|10
1623136620000|2021-06-08 07:17:00|7077.7|7074.9|7078.3|7075.5|7078.5|7075.7|7077.5|7074.7|28
1623136630000|2021-06-08 07:17:10|7078.5|7075.7|7077.7|7074.9|7078.5|7075.7|7077.7|7074.9|15
1623136640000|2021-06-08 07:17:20|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|12
1623136650000|2021-06-08 07:17:30|7078.7|7075.9|7079.3|7076.5|7079.3|7076.5|7078.7|7075.9|2
1623136660000|2021-06-08 07:17:40|7079.5|7076.7|7079|7076.2|7079.7|7076.9|7079|7076.2|2
1623136670000|2021-06-08 07:17:50|7079.3|7076.5|7080.7|7077.9|7081.5|7078.7|7079.3|7076.5|12
1623136680000|2021-06-08 07:18:00|7080.5|7077.7|7083.5|7080.7|7083.5|7080.7|7080.5|7077.7|10
1623136690000|2021-06-08 07:18:10|7083|7080.2|7082.3|7079.5|7083|7080.2|7082.2|7079.4|9
1623136700000|2021-06-08 07:18:20|7082.5|7079.7|7083.5|7080.7|7084|7081.2|7082.5|7079.7|4
1623136710000|2021-06-08 07:18:30|7083.8|7081|7084.8|7082|7085|7082.2|7083.8|7081|12
1623136720000|2021-06-08 07:18:40|7084.5|7081.7|7083.8|7081|7084.5|7081.7|7083.7|7080.9|2
1623136730000|2021-06-08 07:18:50|7083.5|7080.7|7082.5|7079.7|7083.5|7080.7|7082.5|7079.7|1
1623136740000|2021-06-08 07:19:00|7082.8|7080|7082.8|7080|7083.3|7080.5|7082.5|7079.7|3
1623136750000|2021-06-08 07:19:10|7082.5|7079.7|7084.5|7081.7|7085.8|7083|7082.5|7079.7|13
1623136760000|2021-06-08 07:19:20|7084|7081.2|7083.5|7080.7|7084|7081.2|7083.5|7080.7|1
1623136780000|2021-06-08 07:19:40|||||||||4
1623136790000|2021-06-08 07:19:50|||||||||1
1623136800000|2021-06-08 07:20:00|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|5
1623136810000|2021-06-08 07:20:10|7083.5|7080.7|7085|7082.2|7085|7082.2|7083.5|7080.7|13
1623136820000|2021-06-08 07:20:20|7085.3|7082.5|7085.8|7083|7086.3|7083.5|7085.3|7082.5|3
1623136830000|2021-06-08 07:20:30|7086.3|7083.5|7085.2|7082.4|7086.5|7083.7|7085|7082.2|3
1623136840000|2021-06-08 07:20:40|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085|7082.2|2
1623136860000|2021-06-08 07:21:00|7085.3|7082.5|7085.5|7082.7|7085.5|7082.7|7085|7082.2|2
1623136890000|2021-06-08 07:21:30|7086.3|7083.5|7086.5|7083.7|7086.5|7083.7|7086.3|7083.5|7
1623136900000|2021-06-08 07:21:40|7087|7084.2|7087|7084.2|7087.5|7084.7|7086.5|7083.7|36
1623136910000|2021-06-08 07:21:50|7087.3|7084.5|7087.5|7084.7|7087.5|7084.7|7087|7084.2|1
1623136920000|2021-06-08 07:22:00|7087.2|7084.4|7087.5|7084.7|7087.5|7084.7|7087.2|7084.4|0
1623136930000|2021-06-08 07:22:10|7087.2|7084.4|7087.5|7084.7|7087.5|7084.7|7087|7084.2|1
1623136940000|2021-06-08 07:22:20|7087.2|7084.4|7087|7084.2|7087.2|7084.4|7087|7084.2|0
1623136950000|2021-06-08 07:22:30|7086.8|7084|7086.5|7083.7|7087.3|7084.5|7086.5|7083.7|3
1623136960000|2021-06-08 07:22:40|7088.1|7085.3|7088.5|7085.7|7088.5|7085.7|7088|7085.2|4
1623136970000|2021-06-08 07:22:50|7087.7|7084.9|7088.3|7085.5|7088.5|7085.7|7087.5|7084.7|3
1623136980000|2021-06-08 07:23:00|7088|7085.2|7087.5|7084.7|7088|7085.2|7087.5|7084.7|2
1623136990000|2021-06-08 07:23:10|7087.8|7085|7087.8|7085|7087.8|7085|7087.5|7084.7|1
1623137000000|2021-06-08 07:23:20|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|45
1623137010000|2021-06-08 07:23:30|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|0
1623137020000|2021-06-08 07:23:40|7087.5|7084.7|7090.3|7087.5|7090.3|7087.5|7087|7084.2|74
1623137030000|2021-06-08 07:23:50|7089.8|7087|7090.5|7087.7|7090.5|7087.7|7089.8|7087|4
1623137040000|2021-06-08 07:24:00|7090.8|7088|7091|7088.2|7091.3|7088.5|7090.5|7087.7|16
1623137050000|2021-06-08 07:24:10|7091.1|7088.3|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|4
1623137060000|2021-06-08 07:24:20|7090.5|7087.7|7090.5|7087.7|7091.3|7088.5|7090.5|7087.7|3
1623137070000|2021-06-08 07:24:30|7090|7087.2|7090|7087.2|7090.5|7087.7|7090|7087.2|0
1623137080000|2021-06-08 07:24:40|7089.8|7087|7090.2|7087.4|7090.5|7087.7|7089.8|7087|6
1623137090000|2021-06-08 07:24:50|7090.3|7087.5|7089.8|7087|7090.5|7087.7|7089.5|7086.7|10
1623137100000|2021-06-08 07:25:00|7090|7087.2|7089.8|7087|7090|7087.2|7089.5|7086.7|11
1623137110000|2021-06-08 07:25:10|7089.7|7086.9|7089.2|7086.4|7090.5|7087.7|7088.5|7085.7|13
1623137120000|2021-06-08 07:25:20|7089.5|7086.7|7089.3|7086.5|7090.3|7087.5|7089|7086.2|3
1623137130000|2021-06-08 07:25:30|7089.5|7086.7|7090|7087.2|7090.5|7087.7|7089.5|7086.7|6
1623137140000|2021-06-08 07:25:40|7089.7|7086.9|7090.3|7087.5|7090.5|7087.7|7089.7|7086.9|6
1623137150000|2021-06-08 07:25:50|7090.5|7087.7|7091.7|7088.9|7092.3|7089.5|7090.5|7087.7|14
1623137160000|2021-06-08 07:26:00|7091.5|7088.7|7091|7088.2|7093.2|7090.4|7089.7|7086.9|47
1623137170000|2021-06-08 07:26:10|7091.3|7088.5|7090.5|7087.7|7091.3|7088.5|7090.5|7087.7|2
1623137180000|2021-06-08 07:26:20|7090.2|7087.4|7091.3|7088.5|7091.3|7088.5|7090.2|7087.4|2
1623137200000|2021-06-08 07:26:40|7090.8|7088|7091|7088.2|7091.3|7088.5|7090.5|7087.1|33
1623137210000|2021-06-08 07:26:50|7091.3|7088.5|7093.5|7090.7|7093.5|7090.7|7091|7088.2|11
1623137220000|2021-06-08 07:27:00|7094|7091.2|7093.5|7090.7|7094.3|7091.5|7093.5|7090.7|5
1623137230000|2021-06-08 07:27:10|7093.8|7091|7092|7089.2|7093.8|7091|7092|7089.2|27
1623137240000|2021-06-08 07:27:20|7092.3|7089.5|7091.5|7088.7|7092.3|7089.5|7091.5|7088.7|5
1623137250000|2021-06-08 07:27:30|7091.8|7089|7092.7|7089.9|7092.7|7089.9|7091.8|7089|4
1623137260000|2021-06-08 07:27:40|7093.5|7090.7|7094.3|7091.5|7094.3|7091.5|7092.7|7089.9|38
1623137270000|2021-06-08 07:27:50|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|3
1623137280000|2021-06-08 07:28:00|7095.3|7092.5|7096.3|7093.5|7096.3|7093.5|7094.5|7091.7|18
1623137290000|2021-06-08 07:28:10|7095.5|7092.7|7096.3|7093.5|7096.5|7093.7|7095.5|7092.7|10
1623137300000|2021-06-08 07:28:20|7096.5|7093.7|7095|7092.2|7096.5|7093.7|7094.7|7091.9|17
1623137310000|2021-06-08 07:28:30|7095.3|7092.5|7096.7|7093.9|7096.7|7093.9|7095.3|7092.5|21
1623137320000|2021-06-08 07:28:40|||||||||11
1623137330000|2021-06-08 07:28:50|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|10
1623137340000|2021-06-08 07:29:00|7096.2|7093.4|7096.5|7093.7|7096.7|7093.9|7096.2|7093.4|42
1623137350000|2021-06-08 07:29:10|||||||||45
1623137360000|2021-06-08 07:29:20|7096.2|7093.4|7095.2|7092.4|7096.5|7093.7|7094.7|7091.9|61
1623137370000|2021-06-08 07:29:30|7095.5|7092.7|7094.7|7091.9|7095.5|7092.7|7094.7|7091.9|4
1623137380000|2021-06-08 07:29:40|7094.5|7091.7|7094.5|7091.7|7095.5|7092.7|7094.2|7091.4|4
1623137390000|2021-06-08 07:29:50|7094.2|7091.4|7094.5|7091.7|7094.5|7091.7|7094.2|7091.4|0
1623137400000|2021-06-08 07:30:00|7094.2|7091.4|7092.5|7089.7|7094.2|7091.4|7092.5|7089.7|11
1623137410000|2021-06-08 07:30:10|7092.3|7089.5|7093|7090.2|7093.5|7090.7|7091.1|7088.3|120
1623137420000|2021-06-08 07:30:20|7093.2|7090.4|7095|7092.2|7095|7092.2|7093.2|7090.4|9
1623137430000|2021-06-08 07:30:30|7094.7|7091.9|7095.2|7092.4|7095.5|7092.7|7094.7|7091.9|11
1623137440000|2021-06-08 07:30:40|7094.7|7091.9|7095.7|7092.9|7095.7|7092.9|7094.7|7091.9|23
1623137450000|2021-06-08 07:30:50|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.2|7092.4|2
1623137460000|2021-06-08 07:31:00|7095.7|7092.9|7095.5|7092.7|7096.7|7093.9|7095.5|7092.7|10
1623137480000|2021-06-08 07:31:20|7096.8|7094|7096.5|7093.7|7096.8|7094|7096.5|7093.7|20
1623137490000|2021-06-08 07:31:30|7096.8|7094|7095.8|7093|7097.7|7094.9|7095.8|7093|15
1623137500000|2021-06-08 07:31:40|7095.5|7092.7|7095.5|7092.7|7095.8|7093|7095.3|7092.5|2
1623137510000|2021-06-08 07:31:50|7096.3|7093.5|7095.5|7092.7|7096.5|7093.7|7095.5|7092.7|36
1623137520000|2021-06-08 07:32:00|7095.3|7092.5|7096.3|7093.5|7096.3|7093.5|7095.3|7092.5|15
1623137530000|2021-06-08 07:32:10|7096.5|7093.7|7095.7|7092.9|7096.5|7093.7|7095.7|7092.9|20
1623137540000|2021-06-08 07:32:20|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|11
1623137550000|2021-06-08 07:32:30|7095.2|7092.4|7094.7|7091.9|7095.2|7092.4|7094.7|7091.9|1
1623137560000|2021-06-08 07:32:40|7095|7092.2|7095|7092.2|7095.3|7092.5|7094.7|7091.9|7
1623137570000|2021-06-08 07:32:50|7094.7|7091.9|7092.5|7089.7|7095|7092.2|7092.5|7089.7|4
1623137590000|2021-06-08 07:33:10|7092.3|7089.5|7091.7|7088.9|7092.3|7089.5|7091.7|7088.9|19
1623137600000|2021-06-08 07:33:20|7091.5|7088.7|7091.7|7088.9|7092|7089.2|7091.5|7088.7|1
1623137610000|2021-06-08 07:33:30|7091.5|7088.7|7092.5|7089.7|7092.5|7089.7|7091.5|7088.7|1
1623137620000|2021-06-08 07:33:40|7091.7|7088.9|7091.5|7088.7|7092|7089.2|7090.7|7087.9|4
1623137630000|2021-06-08 07:33:50|7092|7089.2|7091.7|7088.9|7092|7089.2|7091.7|7088.9|2
1623137640000|2021-06-08 07:34:00|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091|7088.2|1
1623137650000|2021-06-08 07:34:10|7091|7088.2|7090|7087.2|7091.2|7088.4|7090|7087.2|2
1623137660000|2021-06-08 07:34:20|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|0
1623137680000|2021-06-08 07:34:40|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|0
1623137690000|2021-06-08 07:34:50|7090.3|7087.5|7089.3|7086.5|7090.3|7087.5|7088.5|7085.7|5
1623137700000|2021-06-08 07:35:00|7089.5|7086.7|7090.3|7087.5|7090.3|7087.5|7089.5|7086.7|0
1623137710000|2021-06-08 07:35:10|7091|7088.2|7092.3|7089.5|7092.3|7089.5|7091|7088.2|7
1623137720000|2021-06-08 07:35:20|7092|7089.2|7091.5|7088.7|7092.3|7089.5|7091.5|7088.7|13
1623137730000|2021-06-08 07:35:30|7090.7|7087.9|7090.5|7087.7|7091|7088.2|7090|7087.2|9
1623137740000|2021-06-08 07:35:40|7090.7|7087.9|7090.5|7087.7|7090.7|7087.9|7090.5|7087.7|32
1623137750000|2021-06-08 07:35:50|7091.5|7088.7|7090.3|7087.5|7091.5|7088.7|7090.3|7087.5|53
1623137760000|2021-06-08 07:36:00|7090|7087.2|7090.5|7087.7|7090.5|7087.7|7089.9|7087.1|67
1623137770000|2021-06-08 07:36:10|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|20
1623137780000|2021-06-08 07:36:20|7091.3|7088.5|7090|7087.2|7091.3|7088.5|7090|7087.2|35
1623137790000|2021-06-08 07:36:30|7090.3|7087.5|7090|7087.2|7090.5|7087.7|7089.7|7086.9|7
1623137800000|2021-06-08 07:36:40|7090.3|7087.5|7089.7|7086.9|7090.3|7087.5|7089.5|7086.7|3
1623137810000|2021-06-08 07:36:50|7090|7087.2|7086.5|7083.7|7090|7087.2|7086.5|7083.7|27
1623137820000|2021-06-08 07:37:00|7087.2|7084.4|7086.2|7083.4|7087.2|7084.4|7085|7082.2|378
1623137830000|2021-06-08 07:37:10|7086.5|7083.7|7085|7082.2|7086.7|7083.9|7085|7082.2|81
1623137840000|2021-06-08 07:37:20|7083.9|7081.1|7083.9|7081.1|7084.2|7081.4|7083.9|7081.1|51
1623137860000|2021-06-08 07:37:40|7083.2|7080.4|7083|7080.2|7083.2|7080.4|7083|7080.2|29
1623137870000|2021-06-08 07:37:50|7082.9|7080.1|7083.7|7080.9|7083.7|7080.9|7082.9|7080.1|47
1623137880000|2021-06-08 07:38:00|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.2|7080.4|4
1623137890000|2021-06-08 07:38:10|7083.7|7080.9|7082.7|7079.9|7083.7|7080.9|7082.4|7079.6|37
1623137900000|2021-06-08 07:38:20|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7081.9|7079.1|12
1623137910000|2021-06-08 07:38:30|7082.9|7080.1|7080.9|7078.1|7082.9|7080.1|7080.9|7078.1|96
1623137920000|2021-06-08 07:38:40|||||||||8
1623137930000|2021-06-08 07:38:50|7080.7|7077.9|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|2
1623137940000|2021-06-08 07:39:00|7081.4|7078.6|7081|7078.2|7081.7|7078.9|7081|7078.2|73
1623137950000|2021-06-08 07:39:10|7081.4|7078.6|7080|7077.2|7081.4|7078.6|7080|7077.2|33
1623137960000|2021-06-08 07:39:20|7080.4|7077.6|7080.7|7077.9|7080.7|7077.9|7080.4|7077.6|3
1623137970000|2021-06-08 07:39:30|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|1
1623137990000|2021-06-08 07:39:50|7081|7078.2|7081|7078.2|7081.7|7078.9|7081|7078.2|6
1623138000000|2021-06-08 07:40:00|7081.2|7078.4|7080.9|7078.1|7081.2|7078.4|7080.9|7078.1|0
1623138010000|2021-06-08 07:40:10|7080.7|7077.9|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|45
1623138020000|2021-06-08 07:40:20|||||||||10
1623138030000|2021-06-08 07:40:30|7081.2|7078.4|7082.9|7080.1|7082.9|7080.1|7081.2|7078.4|54
1623138040000|2021-06-08 07:40:40|7082.7|7079.9|7081.4|7078.6|7082.9|7080.1|7080.9|7078.1|35
1623138050000|2021-06-08 07:40:50|7081|7078.2|7080.9|7078.1|7081|7078.2|7080.4|7077.6|11
1623138070000|2021-06-08 07:41:10|||||||||2
1623138080000|2021-06-08 07:41:20|7081|7078.2|7081|7078.2|7081.9|7079.1|7081|7078.2|23
1623138090000|2021-06-08 07:41:30|7081.5|7078.7|7081|7078.2|7081.5|7078.7|7081|7078.2|14
1623138100000|2021-06-08 07:41:40|7081.2|7078.4|7078.9|7076.1|7081.5|7078.7|7078.9|7076.1|283
1623138110000|2021-06-08 07:41:50|7079|7076.2|7079.4|7076.6|7079.7|7076.9|7079|7076.2|8
1623138120000|2021-06-08 07:42:00|7079.7|7076.9|7079.4|7076.6|7079.9|7077.1|7079.4|7076.6|24
1623138130000|2021-06-08 07:42:10|7079|7076.2|7078.9|7076.1|7079|7076.2|7078.9|7076.1|249
1623138140000|2021-06-08 07:42:20|7079.4|7076.6|7079|7076.2|7079.4|7076.6|7079|7076.2|20
1623138150000|2021-06-08 07:42:30|7079.4|7076.6|7078.9|7076.1|7079.4|7076.6|7078.9|7076.1|5
1623138180000|2021-06-08 07:43:00|7078.7|7075.9|7082|7079.2|7082|7079.2|7078.7|7075.9|49
1623138190000|2021-06-08 07:43:10|7081.9|7079.1|7081|7078.2|7082.9|7080.1|7081|7078.2|22
1623138200000|2021-06-08 07:43:20|7080.9|7078.1|7081.9|7079.1|7082.4|7079.6|7080.9|7078.1|10
1623138210000|2021-06-08 07:43:30|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7081.9|7079.1|2
1623138220000|2021-06-08 07:43:40|7082.9|7080.1|7084.2|7081.4|7084.2|7081.4|7082.9|7080.1|53
1623138230000|2021-06-08 07:43:50|7084|7081.2|7083.9|7081.1|7084.2|7081.4|7083.9|7081.1|4
1623138240000|2021-06-08 07:44:00|7083.7|7080.9|7083.2|7080.4|7083.7|7080.9|7082.9|7080.1|10
1623138250000|2021-06-08 07:44:10|7083.4|7080.6|7083.7|7080.9|7083.7|7080.9|7083.4|7080.6|10
1623138260000|2021-06-08 07:44:20|7083.9|7081.1|7082.9|7080.1|7083.9|7081.1|7082.9|7080.1|4
1623138270000|2021-06-08 07:44:30|7083.2|7080.4|7082.9|7080.1|7083.2|7080.4|7082.9|7080.1|0
1623138290000|2021-06-08 07:44:50|7083.2|7080.4|7083|7080.2|7083.4|7080.6|7083|7080.2|0
1623138300000|2021-06-08 07:45:00|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7082.7|7079.9|49
1623138310000|2021-06-08 07:45:10|7083|7080.2|7084.7|7081.9|7084.7|7081.9|7083|7080.2|8
1623138320000|2021-06-08 07:45:20|7085.3|7082.5|7086.9|7084.1|7087.5|7084.7|7085.3|7082.5|6
1623138330000|2021-06-08 07:45:30|7087|7084.2|7088.9|7086.1|7088.9|7086.1|7087|7084.2|6
1623138340000|2021-06-08 07:45:40|7088.4|7085.6|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|4
1623138350000|2021-06-08 07:45:50|7087|7084.2|7086.9|7084.1|7087.2|7084.4|7086.7|7083.9|1
1623138360000|2021-06-08 07:46:00|7086.7|7083.9|7085.9|7083.1|7086.7|7083.9|7085.9|7083.1|1
1623138370000|2021-06-08 07:46:10|7085.4|7082.6|7085.2|7082.4|7085.4|7082.6|7085.2|7082.4|29
1623138380000|2021-06-08 07:46:20|7085.7|7082.9|7085.9|7083.1|7085.9|7083.1|7085.7|7082.9|0
1623138390000|2021-06-08 07:46:30|7086.5|7083.7|7086.7|7083.9|7086.7|7083.9|7086.5|7083.7|8
1623138400000|2021-06-08 07:46:40|7086.9|7084.1|7087.9|7085.1|7087.9|7085.1|7086.9|7084.1|4
1623138410000|2021-06-08 07:46:50|7088.5|7085.7|7088.2|7085.4|7088.7|7085.9|7087.9|7085.1|20
1623138420000|2021-06-08 07:47:00|7088.4|7085.6|7088.9|7086.1|7088.9|7086.1|7088.4|7085.6|1
1623138430000|2021-06-08 07:47:10|7089.2|7086.4|7089.5|7086.7|7089.9|7087.1|7089.2|7086.4|4
1623138440000|2021-06-08 07:47:20|7089.7|7086.9|7090.3|7087.5|7090.3|7087.5|7089.7|7086.9|12
1623138450000|2021-06-08 07:47:30|7090.9|7088.1|7092.2|7089.4|7092.7|7089.9|7090.9|7088.1|5
1623138460000|2021-06-08 07:47:40|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|0
1623138470000|2021-06-08 07:47:50|||||||||6
1623138480000|2021-06-08 07:48:00|7092.4|7089.6|7092.2|7089.4|7092.9|7090.1|7091.9|7089.1|24
1623138490000|2021-06-08 07:48:10|7091.9|7089.1|7091.7|7088.9|7091.9|7089.1|7091.7|7088.9|6
1623138500000|2021-06-08 07:48:20|7091.9|7089.1|7091.9|7089.1|7092.2|7089.4|7091.9|7089.1|24
1623138510000|2021-06-08 07:48:30|7090.9|7088.1|7090.2|7087.4|7090.9|7088.1|7089|7086.2|55
1623138520000|2021-06-08 07:48:40|7090.9|7088.1|7091.7|7088.9|7091.7|7088.9|7090.9|7088.1|6
1623138530000|2021-06-08 07:48:50|7091.4|7088.6|7091|7088.2|7091.9|7089.1|7091|7088.2|3
1623138540000|2021-06-08 07:49:00|7090.9|7088.1|7091.7|7088.9|7091.7|7088.9|7090.9|7088.1|4
1623138550000|2021-06-08 07:49:10|7091.2|7088.4|7092.4|7089.6|7092.9|7090.1|7091.2|7088.4|2
1623138560000|2021-06-08 07:49:20|7092.7|7089.9|7093.2|7090.4|7093.7|7090.9|7092.7|7089.9|23
1623138570000|2021-06-08 07:49:30|7092.9|7090.1|7093.2|7090.4|7093.2|7090.4|7092.9|7090.1|0
1623138580000|2021-06-08 07:49:40|7093.7|7090.9|7095.9|7093.1|7095.9|7093.1|7093.2|7090.4|35
1623138590000|2021-06-08 07:49:50|7096.2|7093.4|7095.9|7093.1|7096.2|7093.4|7095.9|7093.1|13
1623138600000|2021-06-08 07:50:00|7095.2|7092.4|7094.9|7092.1|7095.2|7092.4|7094.9|7092.1|3
1623138610000|2021-06-08 07:50:10|7094.7|7091.9|7094.7|7091.9|7094.9|7092.1|7094.7|7091.9|29
1623138620000|2021-06-08 07:50:20|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|9
1623138630000|2021-06-08 07:50:30|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|23
1623138640000|2021-06-08 07:50:40|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|63
1623138650000|2021-06-08 07:50:50|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|42
1623138660000|2021-06-08 07:51:00|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|5
1623138670000|2021-06-08 07:51:10|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|0
1623138680000|2021-06-08 07:51:20|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|0
1623138690000|2021-06-08 07:51:30|7094.7|7091.9|7093.8|7091|7094.7|7091.9|7093.8|7091|8
1623138700000|2021-06-08 07:51:40|7093.7|7090.9|7093.5|7090.7|7093.8|7091|7092.8|7090|9
1623138710000|2021-06-08 07:51:50|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7092.8|7090|6
1623138720000|2021-06-08 07:52:00|7093.8|7091|7094.8|7092|7094.8|7092|7093.8|7091|1
1623138730000|2021-06-08 07:52:10|7094.7|7091.9|7094.2|7091.4|7094.7|7091.9|7093.8|7091|2
1623138740000|2021-06-08 07:52:20|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|101
1623138750000|2021-06-08 07:52:30|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|0
1623138760000|2021-06-08 07:52:40|7093|7090.2|7092.5|7089.7|7093|7090.2|7092.5|7089.7|0
1623138770000|2021-06-08 07:52:50|7092|7089.2|7091.7|7088.9|7092|7089.2|7091.7|7088.9|0
1623138780000|2021-06-08 07:53:00|7091.2|7088.4|7090.8|7088|7091.2|7088.4|7090.5|7087.7|2
1623138800000|2021-06-08 07:53:20|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.3|7087.5|2
1623138810000|2021-06-08 07:53:30|7090.8|7088|7090.8|7088|7090.8|7088|7090.5|7087.7|0
1623138820000|2021-06-08 07:53:40|||||||||1
1623138830000|2021-06-08 07:53:50|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7090.8|7088|5
1623138840000|2021-06-08 07:54:00|7091.7|7088.9|7091.8|7089|7091.8|7089|7091.5|7088.7|0
1623138850000|2021-06-08 07:54:10|7092.7|7089.9|7092.8|7090|7092.8|7090|7092.7|7089.9|2
1623138860000|2021-06-08 07:54:20|7092.7|7089.9|7092|7089.2|7092.7|7089.9|7092|7089.2|4
1623138870000|2021-06-08 07:54:30|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|1
1623138880000|2021-06-08 07:54:40|7090.8|7088|7090.8|7088|7090.8|7088|7090.3|7087.5|4
1623138890000|2021-06-08 07:54:50|7090.5|7087.7|7090.3|7087.5|7090.5|7087.7|7090.3|7087.5|1
1623138900000|2021-06-08 07:55:00|7090.8|7088|7091.7|7088.9|7091.7|7088.9|7090.8|7088|4
1623138910000|2021-06-08 07:55:10|7092.2|7089.4|7092.2|7089.4|7092.3|7089.5|7092.2|7089.4|1
1623138920000|2021-06-08 07:55:20|7091.8|7089|7092.8|7090|7092.8|7090|7091.8|7089|0
1623138930000|2021-06-08 07:55:30|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|2
1623138940000|2021-06-08 07:55:40|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|0
1623138950000|2021-06-08 07:55:50|7092.7|7089.9|7092.3|7089.5|7092.7|7089.9|7092.3|7089.5|1
1623138960000|2021-06-08 07:56:00|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|0
1623138970000|2021-06-08 07:56:10|7092.3|7089.5|7085|7082.2|7092.3|7089.5|7084.8|7082|463
1623138980000|2021-06-08 07:56:20|7085.3|7082.5|7085|7082.2|7085.3|7082.5|7085|7082.2|19
1623138990000|2021-06-08 07:56:30|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|1
1623139000000|2021-06-08 07:56:40|7084.7|7081.9|7085.7|7082.9|7085.7|7082.9|7084.3|7081.5|33
1623139010000|2021-06-08 07:56:50|7085.8|7083|7085|7082.2|7087.7|7084.9|7085|7082.2|334
1623139020000|2021-06-08 07:57:00|7084.8|7082|7084.8|7082|7085.7|7082.9|7084.8|7082|6
1623139030000|2021-06-08 07:57:10|7085.2|7082.4|7085|7082.2|7085.8|7083|7084.8|7082|6
1623139040000|2021-06-08 07:57:20|7084.7|7081.9|7084.3|7081.5|7084.7|7081.9|7083.8|7081|6
1623139050000|2021-06-08 07:57:30|7084.8|7082|7084.5|7081.7|7084.8|7082|7084.2|7081.4|11
1623139060000|2021-06-08 07:57:40|7084.2|7081.4|7082.3|7079.5|7084.2|7081.4|7082|7079.2|27
1623139070000|2021-06-08 07:57:50|7082.5|7079.7|7083.2|7080.4|7083.2|7080.4|7082.5|7079.7|0
1623139080000|2021-06-08 07:58:00|7082.7|7079.9|7082.5|7079.7|7082.7|7079.9|7081.8|7079|27
1623139090000|2021-06-08 07:58:10|7082.8|7080|7083.3|7080.5|7083.7|7080.9|7082.8|7080|8
1623139100000|2021-06-08 07:58:20|7083.7|7080.9|7083.8|7081|7083.8|7081|7083.7|7080.9|8
1623139120000|2021-06-08 07:58:40|7084.3|7081.5|7084.7|7081.9|7084.7|7081.9|7084.3|7081.5|8
1623139140000|2021-06-08 07:59:00|7084.8|7082|7084|7081.2|7084.8|7082|7084|7081.2|4
1623139150000|2021-06-08 07:59:10|7083.8|7081|7084.8|7082|7084.8|7082|7083.8|7081|13
1623139160000|2021-06-08 07:59:20|7084.5|7081.7|7083.8|7081|7084.5|7081.7|7083.8|7081|5
1623139170000|2021-06-08 07:59:30|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|1
1623139180000|2021-06-08 07:59:40|7084.8|7082|7084.5|7081.7|7084.8|7082|7084.5|7081.7|0
1623139190000|2021-06-08 07:59:50|7083.8|7081|7084.8|7082|7084.8|7082|7083.8|7081|1
1623139200000|2021-06-08 08:00:00|7085.8|7083|7086.8|7084|7087.2|7084.4|7085.8|7083|72
1623139210000|2021-06-08 08:00:10|7086.7|7083.9|7085.8|7083|7086.7|7083.9|7085.8|7083|7
1623139220000|2021-06-08 08:00:20|7085.7|7082.9|7084.8|7082|7085.7|7082.9|7084.2|7081.4|4
1623139230000|2021-06-08 08:00:30|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.3|7082.5|3
1623139240000|2021-06-08 08:00:40|7085.8|7083|7084.8|7082|7085.8|7083|7084.8|7082|2
1623139250000|2021-06-08 08:00:50|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7082.8|7080|39
1623139260000|2021-06-08 08:01:00|7084.8|7082|7084|7081.2|7085.2|7082.4|7084|7081.2|9
1623139270000|2021-06-08 08:01:10|7083.7|7080.9|7082.3|7079.5|7083.7|7080.9|7082.3|7079.5|1
1623139280000|2021-06-08 08:01:20|7082.8|7080|7085.7|7082.9|7085.8|7083|7082.8|7080|107
1623139290000|2021-06-08 08:01:30|||||||||1
1623139300000|2021-06-08 08:01:40|7086.2|7083.4|7085.8|7083|7086.2|7083.4|7085.8|7083|34
1623139310000|2021-06-08 08:01:50|7086.2|7083.4|7082|7079.2|7086.7|7083.9|7082|7079.2|132
1623139320000|2021-06-08 08:02:00|7081.8|7079|7082.7|7079.9|7082.7|7079.9|7081.8|7079|10
1623139330000|2021-06-08 08:02:10|7082.3|7079.5|7081.7|7078.9|7082.3|7079.5|7081.7|7078.9|3
1623139340000|2021-06-08 08:02:20|7081.8|7079|7080.8|7078|7081.8|7079|7079.8|7077|54
1623139350000|2021-06-08 08:02:30|7080.2|7077.4|7081.3|7078.5|7081.3|7078.5|7080.2|7077.4|23
1623139360000|2021-06-08 08:02:40|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|0
1623139370000|2021-06-08 08:02:50|7081.5|7078.7|7080.8|7078|7081.5|7078.7|7080.8|7078|1
1623139380000|2021-06-08 08:03:00|7081.2|7078.4|7080.8|7078|7081.7|7078.9|7080.8|7078|1
1623139390000|2021-06-08 08:03:10|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|1
1623139400000|2021-06-08 08:03:20|7082.3|7079.5|7082|7079.2|7083.3|7080.5|7082|7079.2|5
1623139410000|2021-06-08 08:03:30|7082.3|7079.5|7081.7|7078.9|7082.3|7079.5|7080.8|7078|31
1623139420000|2021-06-08 08:03:40|7081.2|7078.4|7080.8|7078|7081.2|7078.4|7080.8|7078|1
1623139430000|2021-06-08 08:03:50|7081.2|7078.4|7080.8|7078|7081.2|7078.4|7080|7077.2|7
1623139440000|2021-06-08 08:04:00|7080.5|7077.7|7080|7077.2|7080.5|7077.7|7080|7077.2|2
1623139450000|2021-06-08 08:04:10|7079.8|7077|7080|7077.2|7080.7|7077.9|7079.8|7077|11
1623139460000|2021-06-08 08:04:20|7079.7|7076.9|7080.8|7078|7080.8|7078|7079.5|7076.7|21
1623139470000|2021-06-08 08:04:30|7080.5|7077.7|7080.8|7078|7080.8|7078|7080.5|7077.7|0
1623139480000|2021-06-08 08:04:40|7080.5|7077.7|7079.8|7077|7080.5|7077.7|7078.8|7076|4
1623139490000|2021-06-08 08:04:50|7080.2|7077.4|7079.8|7077|7080.2|7077.4|7079.8|7077|0
1623139500000|2021-06-08 08:05:00|7080|7077.2|7077|7074.2|7080|7077.2|7076.8|7074|23
1623139510000|2021-06-08 08:05:10|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|16
1623139520000|2021-06-08 08:05:20|7076.8|7074|7076.8|7074|7076.8|7074|7076.5|7073.7|2
1623139530000|2021-06-08 08:05:30|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|3
1623139540000|2021-06-08 08:05:40|7076|7073.2|7076.5|7073.7|7076.5|7073.7|7076|7073.2|15
1623139550000|2021-06-08 08:05:50|7076.8|7074|7075.8|7073|7076.8|7074|7075.8|7073|20
1623139560000|2021-06-08 08:06:00|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|13
1623139570000|2021-06-08 08:06:10|7075.5|7072.7|7073.8|7071|7075.8|7073|7073.8|7071|89
1623139580000|2021-06-08 08:06:20|||||||||9
1623139590000|2021-06-08 08:06:30|7074.1|7071.3|7073|7070.2|7074.1|7071.3|7073|7070.2|49
1623139600000|2021-06-08 08:06:40|7072.8|7070|7073.8|7071|7074.6|7071.8|7072.8|7070|53
1623139610000|2021-06-08 08:06:50|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|5
1623139620000|2021-06-08 08:07:00|7073.8|7071|7073.5|7070.7|7073.8|7071|7073|7070.2|13
1623139630000|2021-06-08 08:07:10|7073.8|7071|7076.8|7074|7077|7074.2|7073|7070.2|71
1623139640000|2021-06-08 08:07:20|7076.2|7073.4|7076.5|7073.7|7076.8|7074|7075.8|7073|114
1623139650000|2021-06-08 08:07:30|7076.8|7074|7076.8|7074|7077|7074.2|7076.8|7074|3
1623139660000|2021-06-08 08:07:40|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|3
1623139680000|2021-06-08 08:08:00|7075.8|7073|7077|7074.2|7077|7074.2|7075.8|7073|24
1623139690000|2021-06-08 08:08:10|||||||||21
1623139720000|2021-06-08 08:08:40|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|3
1623139730000|2021-06-08 08:08:50|7077|7074.2|7076.5|7073.7|7077|7074.2|7076.5|7073.7|9
1623139740000|2021-06-08 08:09:00|7076.2|7073.4|7076|7073.2|7076.6|7073.8|7075.8|7073|5
1623139750000|2021-06-08 08:09:10|7076.3|7073.5|7076.6|7073.8|7076.6|7073.8|7076.3|7073.5|3
1623139760000|2021-06-08 08:09:20|7077|7074.2|7078.8|7076|7078.8|7076|7077|7074.2|24
1623139770000|2021-06-08 08:09:30|7079|7076.2|7078.8|7076|7079.3|7076.5|7078.8|7076|62
1623139780000|2021-06-08 08:09:40|7079.3|7076.5|7082.3|7079.5|7082.3|7079.5|7079|7076.2|37
1623139790000|2021-06-08 08:09:50|7082.8|7080|7082.3|7079.5|7082.8|7080|7082.3|7079.5|22
1623139800000|2021-06-08 08:10:00|7082.1|7079.3|7083.6|7080.8|7083.6|7080.8|7082.1|7079.3|12
1623139810000|2021-06-08 08:10:10|7083.8|7081|7082.8|7080|7083.8|7081|7082.8|7080|4
1623139820000|2021-06-08 08:10:20|7082.6|7079.8|7082.6|7079.8|7082.8|7080|7082|7079.2|9
1623139830000|2021-06-08 08:10:30|7082.8|7080|7083.3|7080.5|7083.6|7080.8|7082.5|7079.7|10
1623139840000|2021-06-08 08:10:40|7083|7080.2|7083.1|7080.3|7083.1|7080.3|7082.1|7079.3|12
1623139850000|2021-06-08 08:10:50|7082.8|7080|7082.3|7079.5|7083.1|7080.3|7082.3|7079.5|18
1623139860000|2021-06-08 08:11:00|7082.1|7079.3|7080.8|7078|7082.1|7079.3|7080|7077.2|19
1623139870000|2021-06-08 08:11:10|||||||||63
1623139880000|2021-06-08 08:11:20|7080.5|7077.7|7080.8|7078|7080.8|7078|7080.3|7077.5|0
1623139890000|2021-06-08 08:11:30|7080.2|7077.4|7079.3|7076.5|7080.2|7077.4|7079.1|7076.3|26
1623139900000|2021-06-08 08:11:40|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|1
1623139910000|2021-06-08 08:11:50|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|4
1623139920000|2021-06-08 08:12:00|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|3
1623139930000|2021-06-08 08:12:10|7079.1|7076.3|7079.8|7077|7079.8|7077|7079.1|7076.3|24
1623139940000|2021-06-08 08:12:20|7079.1|7076.3|7079.6|7076.8|7079.6|7076.8|7079.1|7076.3|0
1623139950000|2021-06-08 08:12:30|7079.8|7077|7078.8|7076|7079.8|7077|7078.8|7076|4
1623139970000|2021-06-08 08:12:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|4
1623139980000|2021-06-08 08:13:00|7079.6|7076.8|7078.8|7076|7079.6|7076.8|7078.8|7076|1
1623140010000|2021-06-08 08:13:30|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|2
1623140020000|2021-06-08 08:13:40|7078.8|7076|7079.6|7076.8|7079.6|7076.8|7078.8|7076|5
1623140030000|2021-06-08 08:13:50|7079|7076.2|7078.8|7076|7079|7076.2|7078.8|7076|23
1623140040000|2021-06-08 08:14:00|||||||||10
1623140050000|2021-06-08 08:14:10|7078.6|7075.8|7078.8|7076|7078.8|7076|7078.6|7075.8|5
1623140070000|2021-06-08 08:14:30|7079|7076.2|7078.8|7076|7080.1|7077.3|7078.8|7076|53
1623140080000|2021-06-08 08:14:40|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|1
1623140090000|2021-06-08 08:14:50|7079.8|7077|7079.8|7077|7080.6|7077.8|7079.8|7077|25
1623140100000|2021-06-08 08:15:00|7080.1|7077.3|7079.6|7076.8|7080.1|7077.3|7079.6|7076.8|4
1623140110000|2021-06-08 08:15:10|7079.8|7077|7077.8|7075|7079.8|7077|7077|7074.2|37
1623140120000|2021-06-08 08:15:20|||||||||1
1623140130000|2021-06-08 08:15:30|7077.6|7074.8|7074.8|7072|7077.6|7074.8|7074.8|7072|28
1623140140000|2021-06-08 08:15:40|7075.5|7072.7|7074.8|7072|7075.5|7072.7|7074.8|7072|12
1623140150000|2021-06-08 08:15:50|7074.6|7071.8|7074.5|7071.7|7074.6|7071.8|7074.5|7071.7|8
1623140160000|2021-06-08 08:16:00|7074.1|7071.3|7075.8|7073|7076.1|7073.3|7073.8|7071|13
1623140170000|2021-06-08 08:16:10|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.3|7072.5|2
1623140180000|2021-06-08 08:16:20|7074.8|7072|7074.6|7071.8|7074.8|7072|7074.5|7071.7|28
1623140190000|2021-06-08 08:16:30|7074.3|7071.5|7074.6|7071.8|7074.8|7072|7074.1|7071.3|6
1623140200000|2021-06-08 08:16:40|7074.8|7072|7074.6|7071.8|7074.8|7072|7074.6|7071.8|45
1623140210000|2021-06-08 08:16:50|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|11
1623140220000|2021-06-08 08:17:00|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7074.6|7071.8|3
1623140230000|2021-06-08 08:17:10|7074.8|7072|7070|7067.2|7074.8|7072|7068.8|7066|1057
1623140240000|2021-06-08 08:17:20|7070.8|7068|7070.5|7067.7|7070.8|7068|7070|7067.2|47
1623140250000|2021-06-08 08:17:30|7070.8|7068|7070.8|7068|7070.8|7068|7070.3|7067.5|11
1623140260000|2021-06-08 08:17:40|7070.5|7067.7|7070.6|7067.8|7070.8|7068|7070|7067.2|12
1623140270000|2021-06-08 08:17:50|7070.3|7067.5|7071.8|7069|7071.8|7069|7070.3|7067.5|57
1623140280000|2021-06-08 08:18:00|7070.8|7068|7071.8|7069|7072.1|7069.3|7070.8|7068|11
1623140290000|2021-06-08 08:18:10|7072.5|7069.7|7072.8|7070|7073.1|7070.3|7072.3|7069.5|18
1623140300000|2021-06-08 08:18:20|7072.3|7069.5|7069.8|7067|7072.8|7070|7069|7066.2|183
1623140310000|2021-06-08 08:18:30|7070.1|7067.3|7071.6|7068.8|7071.6|7068.8|7070.1|7067.3|17
1623140320000|2021-06-08 08:18:40|7071.1|7068.3|7071.6|7068.8|7071.6|7068.8|7071.1|7068.3|2
1623140330000|2021-06-08 08:18:50|7071.8|7069|7071.8|7069|7072.6|7069.8|7071.8|7069|11
1623140340000|2021-06-08 08:19:00|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072.1|7069.3|8
1623140350000|2021-06-08 08:19:10|7072.8|7070|7072.8|7070|7072.8|7070|7071.8|7069|26
1623140360000|2021-06-08 08:19:20|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072.1|7069.3|0
1623140370000|2021-06-08 08:19:30|7072.8|7070|7073.6|7070.8|7073.6|7070.8|7072.8|7070|3
1623140380000|2021-06-08 08:19:40|7073|7070.2|7073.6|7070.8|7073.6|7070.8|7072.6|7069.8|7
1623140390000|2021-06-08 08:19:50|7073.8|7071|7073.6|7070.8|7074.1|7071.3|7073.6|7070.8|3
1623140400000|2021-06-08 08:20:00|7073.8|7071|7074.1|7071.3|7074.6|7071.8|7073.8|7071|65
1623140410000|2021-06-08 08:20:10|7075.6|7072.8|7073.8|7071|7075.6|7072.8|7073.8|7071|52
1623140420000|2021-06-08 08:20:20|7074.1|7071.3|7073.3|7070.5|7074.1|7071.3|7073.3|7070.5|1
1623140430000|2021-06-08 08:20:30|7073.6|7070.8|7074.8|7072|7074.8|7072|7073.6|7070.8|20
1623140440000|2021-06-08 08:20:40|||||||||1
1623140450000|2021-06-08 08:20:50|||||||||26
1623140460000|2021-06-08 08:21:00|7074.6|7071.8|7072.8|7070|7074.6|7071.8|7072.8|7070|18
1623140470000|2021-06-08 08:21:10|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|0
1623140480000|2021-06-08 08:21:20|7072.8|7070|7071.8|7069|7072.8|7070|7071.8|7069|5
1623140490000|2021-06-08 08:21:30|7071.3|7068.5|7071.8|7069|7071.8|7069|7071|7068.2|25
1623140500000|2021-06-08 08:21:40|7071.5|7068.7|7071.6|7068.8|7071.8|7069|7070.8|7068|21
1623140510000|2021-06-08 08:21:50|7071.3|7068.5|7071.6|7068.8|7071.6|7068.8|7071.3|7068.5|1
1623140520000|2021-06-08 08:22:00|7071.3|7068.5|7070.8|7068|7071.3|7068.5|7070.8|7068|2
1623140530000|2021-06-08 08:22:10|7071.1|7068.3|7070.8|7068|7071.1|7068.3|7070.8|7068|12
1623140540000|2021-06-08 08:22:20|7071.6|7068.8|7071.6|7068.8|7072.1|7069.3|7071.6|7068.8|86
1623140550000|2021-06-08 08:22:30|7071.3|7068.5|7071.6|7068.8|7071.6|7068.8|7071.3|7068.5|4
1623140560000|2021-06-08 08:22:40|7072.1|7069.3|7072.3|7069.5|7072.8|7070|7072.1|7069.3|1
1623140570000|2021-06-08 08:22:50|7072.6|7069.8|7072|7069.2|7072.6|7069.8|7072|7069.2|31
1623140580000|2021-06-08 08:23:00|7071.3|7068.5|7069.1|7066.3|7071.3|7068.5|7068.8|7066|78
1623140590000|2021-06-08 08:23:10|7068.8|7066|7068.8|7066|7068.8|7066|7068.6|7065.8|39
1623140600000|2021-06-08 08:23:20|7069.4|7066.6|7072.6|7069.8|7072.6|7069.8|7069.1|7066.3|180
1623140610000|2021-06-08 08:23:30|7073.3|7070.5|7074.8|7072|7075.6|7072.8|7073.1|7070.3|131
1623140620000|2021-06-08 08:23:40|7074.5|7071.7|7072.8|7070|7074.6|7071.8|7072.8|7070|4
1623140630000|2021-06-08 08:23:50|||||||||1
1623140640000|2021-06-08 08:24:00|7073.6|7070.8|7074.4|7071.6|7074.6|7071.8|7073.6|7070.8|23
1623140650000|2021-06-08 08:24:10|7074.8|7072|7074.5|7071.7|7075.1|7072.3|7074.5|7071.7|4
1623140660000|2021-06-08 08:24:20|7073.8|7071|7074.1|7071.3|7074.1|7071.3|7073.8|7071|1
1623140670000|2021-06-08 08:24:30|7073.8|7071|7073.8|7071|7073.8|7071|7073.8|7071|0
1623140680000|2021-06-08 08:24:40|7073.1|7070.3|7072.8|7070|7073.8|7071|7072.8|7070|6
1623140690000|2021-06-08 08:24:50|7073.1|7070.3|7074.6|7071.8|7074.6|7071.8|7073.1|7070.3|21
1623140700000|2021-06-08 08:25:00|7074.1|7071.3|7073.9|7071.1|7074.1|7071.3|7073.6|7070.8|6
1623140710000|2021-06-08 08:25:10|7074.1|7071.3|7075.1|7072.3|7075.6|7072.8|7074.1|7071.3|45
1623140720000|2021-06-08 08:25:20|7075.6|7072.8|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|24
1623140730000|2021-06-08 08:25:30|7074.1|7071.3|7071.1|7068.3|7074.6|7071.8|7071.1|7068.3|99
1623140740000|2021-06-08 08:25:40|7071.6|7068.8|7070.8|7068|7071.8|7069|7070.8|7068|15
1623140750000|2021-06-08 08:25:50|7071.1|7068.3|7072.4|7069.6|7072.4|7069.6|7071.1|7068.3|22
1623140760000|2021-06-08 08:26:00|7072.6|7069.8|7072.8|7070|7073.1|7070.3|7072.6|7069.8|7
1623140770000|2021-06-08 08:26:10|7072.6|7069.8|7071.1|7068.3|7072.6|7069.8|7071.1|7068.3|53
1623140780000|2021-06-08 08:26:20|7071.4|7068.6|7071.6|7068.8|7071.8|7069|7070.6|7067.8|32
1623140790000|2021-06-08 08:26:30|7071.3|7068.5|7070.8|7068|7071.6|7068.8|7070.6|7067.8|18
1623140800000|2021-06-08 08:26:40|7070.6|7067.8|7071.1|7068.3|7071.1|7068.3|7070.6|7067.8|11
1623140810000|2021-06-08 08:26:50|7070.8|7068|7069|7066.2|7070.8|7068|7069|7066.2|77
1623140820000|2021-06-08 08:27:00|7068.8|7066|7068.6|7065.8|7068.8|7066|7068.3|7065.5|68
1623140830000|2021-06-08 08:27:10|7068.8|7066|7069.8|7067|7070.3|7067.5|7068.3|7065.5|144
1623140840000|2021-06-08 08:27:20|7069.6|7066.8|7070.8|7068|7071.4|7068.6|7069.6|7066.8|29
1623140850000|2021-06-08 08:27:30|7070.5|7067.7|7069.8|7067|7070.6|7067.8|7069.6|7066.8|10
1623140860000|2021-06-08 08:27:40|7070.1|7067.3|7072|7069.2|7073.8|7071|7068.8|7066|201
1623140870000|2021-06-08 08:27:50|7072.6|7069.8|7072.8|7070|7072.8|7070|7071.8|7069|38
1623140880000|2021-06-08 08:28:00|7072.6|7069.8|7073.8|7071|7073.8|7071|7072.1|7069.3|71
1623140890000|2021-06-08 08:28:10|7073.6|7070.8|7073.8|7071|7073.8|7071|7072.8|7070|16
1623140900000|2021-06-08 08:28:20|7074.6|7071.8|7073.8|7071|7074.6|7071.8|7073.8|7071|12
1623140910000|2021-06-08 08:28:30|7074.1|7071.3|7071.8|7069|7074.1|7071.3|7071.8|7069|86
1623140920000|2021-06-08 08:28:40|7071.6|7068.8|7072.3|7069.5|7072.8|7070|7071.6|7068.8|48
1623140930000|2021-06-08 08:28:50|7072.1|7069.3|7071.6|7068.8|7072.1|7069.3|7070.8|7068|95
1623140940000|2021-06-08 08:29:00|7071.8|7069|7072|7069.2|7074.3|7071.5|7071.8|7069|65
1623140950000|2021-06-08 08:29:10|7071.8|7069|7071.8|7069|7072.6|7069.8|7071.6|7068.8|211
1623140960000|2021-06-08 08:29:20|7071.6|7068.8|7070.6|7067.8|7071.6|7068.8|7070|7067.2|284
1623140970000|2021-06-08 08:29:30|7070|7067.2|7071.6|7068.8|7071.6|7068.8|7069.6|7066.8|342
1623140980000|2021-06-08 08:29:40|7071.8|7069|7073.6|7070.8|7073.6|7070.8|7071.6|7068.8|353
1623140990000|2021-06-08 08:29:50|7074.4|7071.6|7075.6|7072.8|7076.4|7073.6|7073.8|7071|894
1623141000000|2021-06-08 08:30:00|7075.1|7072.3|7075.8|7073|7075.8|7073|7074.1|7071.3|456
1623141010000|2021-06-08 08:30:10|7075.6|7072.8|7075.8|7073|7076.1|7073.3|7074.8|7072|143
1623141020000|2021-06-08 08:30:20|7075.6|7072.8|7072.6|7069.8|7075.8|7073|7072.6|7069.8|202
1623141030000|2021-06-08 08:30:30|7071.8|7069|7071|7068.2|7072.8|7070|7071|7068.2|145
1623141040000|2021-06-08 08:30:40|7070|7067.2|7071.6|7068.8|7071.6|7068.8|7070|7067.2|211
1623141050000|2021-06-08 08:30:50|7071.8|7069|7073.8|7071|7073.8|7071|7070.8|7068|141
1623141060000|2021-06-08 08:31:00|7074|7071.2|7073.8|7071|7074|7071.2|7073.8|7071|30
1623141070000|2021-06-08 08:31:10|7074.8|7072|7075.8|7073|7076.9|7074.1|7074.6|7071.8|148
1623141080000|2021-06-08 08:31:20|7075.6|7072.8|7075.8|7073|7076.6|7073.8|7074.6|7071.8|113
1623141090000|2021-06-08 08:31:30|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|4
1623141100000|2021-06-08 08:31:40|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|0
1623141110000|2021-06-08 08:31:50|7075.6|7072.8|7075.6|7072.8|7077.3|7074.5|7075.6|7072.8|107
1623141120000|2021-06-08 08:32:00|7075.8|7073|7077.3|7074.5|7078.4|7075.6|7075.8|7073|212
1623141130000|2021-06-08 08:32:10|7077.6|7074.8|7077.6|7074.8|7078.4|7075.6|7077|7074.2|48
1623141140000|2021-06-08 08:32:20|7077.9|7075.1|7077.6|7074.8|7077.9|7075.1|7077.6|7074.8|84
1623141150000|2021-06-08 08:32:30|7078.3|7075.5|7077.6|7074.8|7078.6|7075.8|7077.6|7074.8|144
1623141160000|2021-06-08 08:32:40|7077|7074.2|7078.3|7075.5|7078.6|7075.8|7077|7074.2|121
1623141170000|2021-06-08 08:32:50|7078|7075.2|7076.6|7073.8|7078.1|7075.3|7076.3|7073.5|78
1623141180000|2021-06-08 08:33:00|7075.8|7073|7077.8|7075|7077.8|7075|7075.8|7073|52
1623141190000|2021-06-08 08:33:10|7078.1|7075.3|7077.8|7075|7078.1|7075.3|7077.8|7075|21
1623141200000|2021-06-08 08:33:20|7078|7075.2|7078.6|7075.8|7078.6|7075.8|7078|7075.2|77
1623141210000|2021-06-08 08:33:30|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|41
1623141220000|2021-06-08 08:33:40|7078.6|7075.8|7078.3|7075.5|7078.6|7075.8|7077.8|7075|3
1623141230000|2021-06-08 08:33:50|7078|7075.2|7078.8|7076|7078.8|7076|7077.8|7075|11
1623141240000|2021-06-08 08:34:00|7079|7076.2|7081|7078.2|7081.8|7079|7079|7076.2|50
1623141250000|2021-06-08 08:34:10|7080.8|7078|7081.8|7079|7081.8|7079|7080.8|7078|94
1623141260000|2021-06-08 08:34:20|7081.6|7078.8|7080.6|7077.8|7081.6|7078.8|7080.6|7077.8|50
1623141270000|2021-06-08 08:34:30|7080.1|7077.3|7082.2|7079.4|7083.1|7080.3|7080.1|7077.3|184
1623141280000|2021-06-08 08:34:40|7081.4|7078.6|7082.6|7079.8|7082.8|7080|7080.8|7078|105
1623141290000|2021-06-08 08:34:50|7082|7079.2|7083.1|7080.3|7083.6|7080.8|7082|7079.2|58
1623141300000|2021-06-08 08:35:00|7082.9|7080.1|7083.1|7080.3|7083.1|7080.3|7082.6|7079.8|11
1623141310000|2021-06-08 08:35:10|7082.6|7079.8|7082.1|7079.3|7082.6|7079.8|7082.1|7079.3|43
1623141320000|2021-06-08 08:35:20|7082.4|7079.6|7082.6|7079.8|7082.6|7079.8|7081.6|7078.8|75
1623141330000|2021-06-08 08:35:30|7082|7079.2|7083.6|7080.8|7083.6|7080.8|7082|7079.2|85
1623141340000|2021-06-08 08:35:40|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7083.6|7080.8|62
1623141350000|2021-06-08 08:35:50|7083.8|7081|7083.6|7080.8|7083.8|7081|7083.6|7080.8|1
1623141360000|2021-06-08 08:36:00|7084.1|7081.3|7083.6|7080.8|7084.1|7081.3|7083.6|7080.8|3
1623141370000|2021-06-08 08:36:10|7083.9|7081.1|7081.6|7078.8|7085.4|7082.6|7081.6|7078.8|265
1623141380000|2021-06-08 08:36:20|7082.1|7079.3|7081.6|7078.8|7082.1|7079.3|7081.6|7078.8|24
1623141390000|2021-06-08 08:36:30|7081.3|7078.5|7081.6|7078.8|7081.6|7078.8|7081.1|7078.3|50
1623141400000|2021-06-08 08:36:40|7081.8|7079|7081.6|7078.8|7082.4|7079.6|7081.6|7078.8|39
1623141410000|2021-06-08 08:36:50|7081.8|7079|7080.6|7077.8|7081.8|7079|7080.6|7077.8|8
1623141420000|2021-06-08 08:37:00|7080.4|7077.6|7081.6|7078.8|7081.6|7078.8|7080.4|7077.6|18
1623141440000|2021-06-08 08:37:20|7081.4|7078.6|7081.1|7078.3|7082.2|7079.4|7080.6|7077.8|60
1623141460000|2021-06-08 08:37:40|7080.8|7078|7079.6|7076.8|7080.8|7078|7079.6|7076.8|3
1623141470000|2021-06-08 08:37:50|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|110
1623141480000|2021-06-08 08:38:00|7079.8|7077|7081.2|7078.4|7081.2|7078.4|7079.8|7077|38
1623141490000|2021-06-08 08:38:10|7081.4|7078.6|7080.4|7077.6|7081.4|7078.6|7080.4|7077.6|18
1623141500000|2021-06-08 08:38:20|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|11
1623141510000|2021-06-08 08:38:30|7080.6|7077.8|7080.6|7077.8|7080.9|7078.1|7080.6|7077.8|7
1623141520000|2021-06-08 08:38:40|7080.7|7077.9|7081.6|7078.8|7081.6|7078.8|7080.7|7077.9|63
1623141530000|2021-06-08 08:38:50|7081.4|7078.6|7081.6|7078.8|7081.6|7078.8|7081.4|7078.6|37
1623141540000|2021-06-08 08:39:00|7081.9|7079.1|7083.4|7080.6|7083.4|7080.6|7081.6|7078.8|84
1623141550000|2021-06-08 08:39:10|7083.6|7080.8|7083.8|7081|7085.4|7082.6|7083.6|7080.8|23
1623141560000|2021-06-08 08:39:20|7083.4|7080.6|7082.6|7079.8|7083.6|7080.8|7082.6|7079.8|16
1623141570000|2021-06-08 08:39:30|7082.8|7080|7082.6|7079.8|7083.1|7080.3|7082.6|7079.8|13
1623141580000|2021-06-08 08:39:40|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|0
1623141590000|2021-06-08 08:39:50|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|18
1623141600000|2021-06-08 08:40:00|7083.2|7080.4|7083.1|7080.3|7083.4|7080.6|7082.6|7079.8|38
1623141610000|2021-06-08 08:40:10|7082.6|7079.8|7082.8|7080|7083.4|7080.6|7082.6|7079.8|51
1623141620000|2021-06-08 08:40:20|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|151
1623141630000|2021-06-08 08:40:30|7083.1|7080.3|7080.8|7078|7083.1|7080.3|7080.8|7078|116
1623141640000|2021-06-08 08:40:40|7080.6|7077.8|7079.1|7076.3|7080.6|7077.8|7078.8|7076|181
1623141650000|2021-06-08 08:40:50|7079.4|7076.6|7080.6|7077.8|7080.6|7077.8|7079.4|7076.6|10
1623141660000|2021-06-08 08:41:00|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623141690000|2021-06-08 08:41:30|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|1
1623141700000|2021-06-08 08:41:40|7078.8|7076|7079|7076.2|7079.3|7076.5|7077.8|7075|31
1623141710000|2021-06-08 08:41:50|7079.3|7076.5|7079.6|7076.8|7079.6|7076.8|7079|7076.2|24
1623141720000|2021-06-08 08:42:00|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079|7076.2|18
1623141730000|2021-06-08 08:42:10|7079|7076.2|7076.8|7074|7079|7076.2|7076.8|7074|124
1623141740000|2021-06-08 08:42:20|7075.8|7073|7072.6|7069.8|7076|7073.2|7072.6|7069.8|179
1623141750000|2021-06-08 08:42:30|7073.8|7071|7074.1|7071.3|7074.1|7071.3|7073.8|7071|16
1623141760000|2021-06-08 08:42:40|7074.3|7071.5|7075.1|7072.3|7075.8|7073|7074.3|7071.5|53
1623141770000|2021-06-08 08:42:50|7074.8|7072|7074.8|7072|7075.1|7072.3|7074.8|7072|32
1623141780000|2021-06-08 08:43:00|7075.3|7072.5|7073.6|7070.8|7075.6|7072.8|7073.6|7070.8|51
1623141790000|2021-06-08 08:43:10|||||||||14
1623141800000|2021-06-08 08:43:20|7073.8|7071|7074.8|7072|7074.8|7072|7073|7070.2|157
1623141810000|2021-06-08 08:43:30|7074.3|7071.5|7074.8|7072|7075.1|7072.3|7073.8|7071|15
1623141820000|2021-06-08 08:43:40|7074.6|7071.8|7070.8|7068|7074.6|7071.8|7070|7067.2|261
1623141830000|2021-06-08 08:43:50|7070.3|7067.5|7069.8|7067|7070.8|7068|7067.3|7064.5|258
1623141840000|2021-06-08 08:44:00|7070|7067.2|7069.8|7067|7070|7067.2|7069.3|7066.5|18
1623141850000|2021-06-08 08:44:10|7070.1|7067.3|7069.8|7067|7070.3|7067.5|7069.8|7067|16
1623141860000|2021-06-08 08:44:20|7070.1|7067.3|7070.3|7067.5|7070.6|7067.8|7069.8|7067|11
1623141870000|2021-06-08 08:44:30|7070|7067.2|7070.8|7068|7070.8|7068|7070|7067.2|5
1623141880000|2021-06-08 08:44:40|7071|7068.2|7070|7067.2|7071.6|7068.8|7070|7067.2|6
1623141890000|2021-06-08 08:44:50|7069.8|7067|7070.3|7067.5|7070.8|7068|7069.8|7067|5
1623141900000|2021-06-08 08:45:00|7070.6|7067.8|7071.5|7068.7|7072.3|7069.5|7070.5|7067.7|31
1623141910000|2021-06-08 08:45:10|7071.8|7069|7071.8|7069|7072.8|7070|7071.8|7069|9
1623141920000|2021-06-08 08:45:20|7071.3|7068.5|7071.8|7069|7071.8|7069|7070.8|7068|29
1623141930000|2021-06-08 08:45:30|||||||||6
1623141940000|2021-06-08 08:45:40|7072.3|7069.5|7072|7069.2|7072.8|7070|7072|7069.2|4
1623141950000|2021-06-08 08:45:50|7072.2|7069.4|7071.8|7069|7072.8|7070|7071.8|7069|11
1623141960000|2021-06-08 08:46:00|7071.5|7068.7|7072.8|7070|7072.8|7070|7071|7068.2|5
1623141970000|2021-06-08 08:46:10|7072.5|7069.7|7072.2|7069.4|7072.5|7069.7|7072.2|7069.4|11
1623141980000|2021-06-08 08:46:20|7071.8|7069|7072|7069.2|7072|7069.2|7071.8|7069|9
1623141990000|2021-06-08 08:46:30|7071.8|7069|7072.5|7069.7|7072.8|7070|7071.8|7069|53
1623142000000|2021-06-08 08:46:40|7072|7069.2|7071.8|7069|7072|7069.2|7071.5|7068.7|2
1623142010000|2021-06-08 08:46:50|7072|7069.2|7071.5|7068.7|7072|7069.2|7071.5|7068.7|8
1623142020000|2021-06-08 08:47:00|7071.8|7069|7071.5|7068.7|7071.8|7069|7071.5|7068.7|1
1623142030000|2021-06-08 08:47:10|7071.8|7069|7072.4|7069.6|7072.4|7069.6|7071.8|7069|50
1623142040000|2021-06-08 08:47:20|7072.8|7070|7072|7069.2|7072.8|7070|7071.8|7069|9
1623142050000|2021-06-08 08:47:30|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|0
1623142060000|2021-06-08 08:47:40|7071.5|7068.7|7071.3|7068.5|7071.8|7069|7070.8|7068|31
1623142070000|2021-06-08 08:47:50|7071.8|7069|7072.6|7069.8|7072.6|7069.8|7071.8|7069|28
1623142080000|2021-06-08 08:48:00|7072.8|7070|7074.8|7072|7074.8|7072|7072.8|7070|54
1623142090000|2021-06-08 08:48:10|7074.6|7071.8|7073.8|7071|7074.6|7071.8|7073.8|7071|8
1623142100000|2021-06-08 08:48:20|7074.1|7071.3|7074.3|7071.5|7074.3|7071.5|7074.1|7071.3|6
1623142110000|2021-06-08 08:48:30|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1623142120000|2021-06-08 08:48:40|7073.8|7071|7073.8|7071|7073.8|7071|7073.8|7071|5
1623142130000|2021-06-08 08:48:50|7074.1|7071.3|7075.8|7073|7075.8|7073|7073.8|7071|16
1623142140000|2021-06-08 08:49:00|7076.3|7073.5|7076.6|7073.8|7076.6|7073.8|7076.3|7073.5|1
1623142150000|2021-06-08 08:49:10|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|1
1623142170000|2021-06-08 08:49:30|7077.8|7075|7078.6|7075.8|7078.6|7075.8|7077.8|7075|46
1623142180000|2021-06-08 08:49:40|7077.8|7075|7077.8|7075|7078.3|7075.5|7077.8|7075|14
1623142190000|2021-06-08 08:49:50|||||||||1
1623142200000|2021-06-08 08:50:00|7079.6|7076.8|7079.1|7076.3|7079.6|7076.8|7078.8|7076|20
1623142210000|2021-06-08 08:50:10|7079|7076.2|7078.3|7075.5|7079|7076.2|7078.3|7075.5|2
1623142220000|2021-06-08 08:50:20|7078.6|7075.8|7076.8|7074|7079|7076.2|7076.5|7073.7|64
1623142230000|2021-06-08 08:50:30|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|1
1623142240000|2021-06-08 08:50:40|7076.2|7073.4|7076.5|7073.7|7076.5|7073.7|7076|7073.2|2
1623142250000|2021-06-08 08:50:50|7076.8|7074|7076|7073.2|7076.8|7074|7076|7073.2|4
1623142260000|2021-06-08 08:51:00|7076.3|7073.5|7076.8|7074|7076.8|7074|7076.3|7073.5|0
1623142270000|2021-06-08 08:51:10|7077.5|7074.7|7076.8|7074|7077.8|7075|7076.5|7073.7|32
1623142280000|2021-06-08 08:51:20|||||||||6
1623142290000|2021-06-08 08:51:30|||||||||45
1623142300000|2021-06-08 08:51:40|7076.2|7073.4|7076.5|7073.7|7076.5|7073.7|7076|7073.2|20
1623142310000|2021-06-08 08:51:50|7076.2|7073.4|7076|7073.2|7076.8|7074|7076|7073.2|3
1623142320000|2021-06-08 08:52:00|7076.8|7074|7079.8|7077|7079.8|7077|7076.8|7074|169
1623142330000|2021-06-08 08:52:10|7079.5|7076.7|7081.1|7078.3|7081.3|7078.5|7079.5|7076.7|16
1623142340000|2021-06-08 08:52:20|7081.8|7079|7082.1|7079.3|7083.8|7081|7081.5|7078.7|79
1623142350000|2021-06-08 08:52:30|7082.3|7079.5|7083.8|7081|7084.6|7081.8|7082.3|7079.5|113
1623142360000|2021-06-08 08:52:40|7083.5|7080.7|7083.1|7080.3|7083.8|7081|7082.8|7080|3
1623142370000|2021-06-08 08:52:50|7083.4|7080.6|7083.1|7080.3|7083.6|7080.8|7083.1|7080.3|11
1623142380000|2021-06-08 08:53:00|7083.8|7081|7084.1|7081.3|7084.1|7081.3|7083.8|7081|2
1623142390000|2021-06-08 08:53:10|7084.8|7082|7086|7083.2|7087.1|7084.3|7084.6|7081.8|158
1623142400000|2021-06-08 08:53:20|7085.8|7083|7085.8|7083|7086.8|7084|7085.8|7083|60
1623142410000|2021-06-08 08:53:30|7086.1|7083.3|7085.8|7083|7086.6|7083.8|7085.8|7083|14
1623142420000|2021-06-08 08:53:40|7086.1|7083.3|7085.1|7082.3|7086.1|7083.3|7085.1|7082.3|5
1623142430000|2021-06-08 08:53:50|7085.4|7082.6|7089.4|7086.6|7089.7|7086.9|7085.4|7082.6|668
1623142440000|2021-06-08 08:54:00|7089.8|7087|7089.1|7086.3|7089.8|7087|7088.1|7085.3|47
1623142450000|2021-06-08 08:54:10|7088.6|7085.8|7089.1|7086.3|7089.4|7086.6|7088.4|7085.6|15
1623142460000|2021-06-08 08:54:20|7088.6|7085.8|7087.6|7084.8|7088.9|7086.1|7087.6|7084.8|3
1623142470000|2021-06-08 08:54:30|7087.4|7084.6|7088.4|7085.6|7088.4|7085.6|7087.4|7084.6|11
1623142480000|2021-06-08 08:54:40|||||||||7
1623142490000|2021-06-08 08:54:50|7089.4|7086.6|7088.1|7085.3|7089.4|7086.6|7088.1|7085.3|16
1623142500000|2021-06-08 08:55:00|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|1
1623142510000|2021-06-08 08:55:10|7088.1|7085.3|7087.4|7084.6|7088.6|7085.8|7087.4|7084.6|64
1623142520000|2021-06-08 08:55:20|7086.6|7083.8|7086.1|7083.3|7086.6|7083.8|7085.6|7082.8|23
1623142530000|2021-06-08 08:55:30|7085.8|7083|7086.6|7083.8|7086.6|7083.8|7085.2|7082.4|253
1623142540000|2021-06-08 08:55:40|7086.1|7083.3|7085.6|7082.8|7086.1|7083.3|7085.6|7082.8|24
1623142550000|2021-06-08 08:55:50|||||||||12
1623142560000|2021-06-08 08:56:00|7085|7082.2|7084.6|7081.8|7085|7082.2|7084.6|7081.8|102
1623142570000|2021-06-08 08:56:10|7084.4|7081.6|7085.4|7082.6|7085.6|7082.8|7084.4|7081.6|21
1623142590000|2021-06-08 08:56:30|7086.2|7083.4|7086.6|7083.8|7086.6|7083.8|7086.2|7083.4|7
1623142600000|2021-06-08 08:56:40|7086.4|7083.6|7085.6|7082.8|7086.4|7083.6|7085.6|7082.8|4
1623142610000|2021-06-08 08:56:50|7085.8|7083|7086.1|7083.3|7086.1|7083.3|7085.8|7083|3
1623142620000|2021-06-08 08:57:00|7085.6|7082.8|7086.6|7083.8|7086.6|7083.8|7085.4|7082.6|38
1623142630000|2021-06-08 08:57:10|7086.7|7083.9|7087.4|7084.6|7088.4|7085.6|7086.7|7083.9|10
1623142640000|2021-06-08 08:57:20|7088.1|7085.3|7087.1|7084.3|7088.1|7085.3|7086.8|7084|149
1623142650000|2021-06-08 08:57:30|7087.9|7085.1|7088.4|7085.6|7088.4|7085.6|7087.4|7084.6|308
1623142660000|2021-06-08 08:57:40|7088.1|7085.3|7087.7|7084.9|7088.1|7085.3|7087.7|7084.9|1
1623142670000|2021-06-08 08:57:50|7087.4|7084.6|7088.4|7085.6|7088.4|7085.6|7087.4|7084.6|0
1623142680000|2021-06-08 08:58:00|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|1
1623142690000|2021-06-08 08:58:10|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|1
1623142710000|2021-06-08 08:58:30|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|7086.1|7083.3|6
1623142720000|2021-06-08 08:58:40|||||||||8
1623142730000|2021-06-08 08:58:50|7086.1|7083.3|7085.9|7083.1|7086.4|7083.6|7085.6|7082.8|60
1623142740000|2021-06-08 08:59:00|7085.7|7082.9|7084.4|7081.6|7085.7|7082.9|7084.4|7081.6|105
1623142750000|2021-06-08 08:59:10|7083.9|7081.1|7083.4|7080.6|7084.4|7081.6|7083.4|7080.6|40
1623142760000|2021-06-08 08:59:20|7083.1|7080.3|7083.2|7080.4|7083.2|7080.4|7083.1|7080.3|16
1623142770000|2021-06-08 08:59:30|7083.4|7080.6|7084.4|7081.6|7084.4|7081.6|7083.4|7080.6|7
1623142790000|2021-06-08 08:59:50|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|1
1623142800000|2021-06-08 09:00:00|7084.9|7082.1|7084.6|7081.8|7085.2|7082.4|7084.6|7081.8|21
1623142810000|2021-06-08 09:00:10|7084.4|7081.6|7084.2|7081.4|7084.4|7081.6|7084.2|7081.4|2
1623142820000|2021-06-08 09:00:20|7084.4|7081.6|7082.4|7079.6|7084.4|7081.6|7081.6|7078.8|34
1623142830000|2021-06-08 09:00:30|7082.1|7079.3|7082.4|7079.6|7082.4|7079.6|7081.6|7078.8|47
1623142840000|2021-06-08 09:00:40|7083.2|7080.4|7083.4|7080.6|7083.4|7080.6|7082.9|7080.1|33
1623142850000|2021-06-08 09:00:50|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|5
1623142860000|2021-06-08 09:01:00|7083.4|7080.6|7080.9|7078.1|7083.4|7080.6|7080.4|7077.6|36
1623142870000|2021-06-08 09:01:10|7081.4|7078.6|7082.9|7080.1|7083.4|7080.6|7080.9|7078.1|84
1623142880000|2021-06-08 09:01:20|7082.6|7079.8|7082.4|7079.6|7082.6|7079.8|7082.4|7079.6|6
1623142890000|2021-06-08 09:01:30|7081.8|7079|7080.9|7078.1|7081.8|7079|7080.9|7078.1|5
1623142900000|2021-06-08 09:01:40|7080.6|7077.8|7080.9|7078.1|7081.2|7078.4|7080.4|7077.6|12
1623142910000|2021-06-08 09:01:50|7081.2|7078.4|7080.7|7077.9|7081.4|7078.6|7080.4|7077.6|112
1623142920000|2021-06-08 09:02:00|7080.9|7078.1|7079.4|7076.6|7081.9|7079.1|7079.1|7076.3|85
1623142930000|2021-06-08 09:02:10|7078.8|7076|7079.4|7076.6|7079.7|7076.9|7078.2|7075.4|207
1623142940000|2021-06-08 09:02:20|7079.8|7077|7080.4|7077.6|7080.4|7077.6|7079.8|7077|12
1623142950000|2021-06-08 09:02:30|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|0
1623142970000|2021-06-08 09:02:50|7080.8|7078|7080.8|7078|7081.1|7078.3|7080.8|7078|6
1623142980000|2021-06-08 09:03:00|7081.4|7078.6|7081.1|7078.3|7081.6|7078.8|7081.1|7078.3|9
1623142990000|2021-06-08 09:03:10|7080.8|7078|7080.4|7077.6|7080.8|7078|7080.4|7077.6|11
1623143000000|2021-06-08 09:03:20|7080.8|7078|7081.6|7078.8|7081.6|7078.8|7080.8|7078|12
1623143010000|2021-06-08 09:03:30|7081.3|7078.5|7081.6|7078.8|7081.6|7078.8|7081.3|7078.5|1
1623143020000|2021-06-08 09:03:40|7081.8|7079|7082.6|7079.8|7082.6|7079.8|7081.8|7079|11
1623143030000|2021-06-08 09:03:50|7083.2|7080.4|7082.8|7080|7083.4|7080.6|7082.8|7080|6
1623143040000|2021-06-08 09:04:00|7083.8|7081|7083.8|7081|7083.8|7081|7083.6|7080.8|23
1623143050000|2021-06-08 09:04:10|7083.4|7080.6|7082.8|7080|7083.4|7080.6|7082.8|7080|10
1623143060000|2021-06-08 09:04:20|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|2
1623143070000|2021-06-08 09:04:30|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|1
1623143080000|2021-06-08 09:04:40|7082.8|7080|7083.4|7080.6|7083.6|7080.8|7082.8|7080|4
1623143100000|2021-06-08 09:05:00|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|0
1623143110000|2021-06-08 09:05:10|7083.8|7081|7082.6|7079.8|7083.8|7081|7082.6|7079.8|15
1623143120000|2021-06-08 09:05:20|7083.4|7080.6|7083.6|7080.8|7083.8|7081|7083.4|7080.6|18
1623143130000|2021-06-08 09:05:30|7083.8|7081|7084.3|7081.5|7085.6|7082.8|7083.6|7080.8|55
1623143140000|2021-06-08 09:05:40|7083.8|7081|7084.4|7081.6|7084.4|7081.6|7083.8|7081|0
1623143160000|2021-06-08 09:06:00|7084.6|7081.8|7083.1|7080.3|7084.6|7081.8|7083.1|7080.3|10
1623143170000|2021-06-08 09:06:10|7083.4|7080.6|7083.1|7080.3|7083.6|7080.8|7082.8|7080|2
1623143180000|2021-06-08 09:06:20|7082.8|7080|7083.6|7080.8|7083.6|7080.8|7082.8|7080|5
1623143190000|2021-06-08 09:06:30|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|26
1623143200000|2021-06-08 09:06:40|7084.8|7082|7087.4|7084.6|7087.4|7084.6|7084.6|7081.8|163
1623143210000|2021-06-08 09:06:50|7087.1|7084.3|7087.4|7084.6|7087.4|7084.6|7087.1|7084.3|5
1623143220000|2021-06-08 09:07:00|7087.1|7084.3|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|3
1623143230000|2021-06-08 09:07:10|7086.9|7084.1|7087.6|7084.8|7088.1|7085.3|7086.9|7084.1|29
1623143240000|2021-06-08 09:07:20|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|1
1623143250000|2021-06-08 09:07:30|7087.8|7085|7087.6|7084.8|7087.8|7085|7087.6|7084.8|0
1623143260000|2021-06-08 09:07:40|7087.8|7085|7087.6|7084.8|7088.6|7085.8|7087.6|7084.8|5
1623143270000|2021-06-08 09:07:50|7087.8|7085|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|38
1623143280000|2021-06-08 09:08:00|7087|7084.2|7085.1|7082.3|7087|7084.2|7084.8|7082|69
1623143290000|2021-06-08 09:08:10|7084.6|7081.8|7084.8|7082|7085.1|7082.3|7084.6|7081.8|46
1623143300000|2021-06-08 09:08:20|||||||||1
1623143310000|2021-06-08 09:08:30|7085.4|7082.6|7085.1|7082.3|7085.4|7082.6|7084.8|7082|21
1623143320000|2021-06-08 09:08:40|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7085.8|7083|27
1623143330000|2021-06-08 09:08:50|||||||||1
1623143340000|2021-06-08 09:09:00|7086.3|7083.5|7086.8|7084|7087.4|7084.6|7086.3|7083.5|35
1623143350000|2021-06-08 09:09:10|7086.6|7083.8|7086.5|7083.7|7086.6|7083.8|7086.5|7083.7|18
1623143360000|2021-06-08 09:09:20|7086.6|7083.8|7087.1|7084.3|7087.1|7084.3|7086.6|7083.8|0
1623143370000|2021-06-08 09:09:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1623143380000|2021-06-08 09:09:40|7086.6|7083.8|7094.1|7091.3|7094.1|7091.3|7086.6|7083.8|117
1623143390000|2021-06-08 09:09:50|7093.8|7091|7094.1|7091.3|7094.6|7091.8|7093.8|7091|6
1623143400000|2021-06-08 09:10:00|7094.4|7091.6|7097.1|7094.3|7098.9|7096.1|7094.4|7091.6|220
1623143410000|2021-06-08 09:10:10|7096.8|7094|7098.4|7095.6|7098.4|7095.6|7096.6|7093.8|5
1623143420000|2021-06-08 09:10:20|7098.6|7095.8|7100.4|7097.6|7100.7|7097.9|7098.6|7095.8|97
1623143430000|2021-06-08 09:10:30|7100.7|7097.9|7099.4|7096.6|7100.7|7097.9|7099.4|7096.6|15
1623143440000|2021-06-08 09:10:40|7099.1|7096.3|7098.9|7096.1|7099.7|7096.9|7098.4|7095.6|26
1623143450000|2021-06-08 09:10:50|7098.4|7095.6|7097.9|7095.1|7098.7|7095.9|7097.7|7094.9|5
1623143460000|2021-06-08 09:11:00|7098.4|7095.6|7099.2|7096.4|7099.2|7096.4|7098.4|7095.6|20
1623143470000|2021-06-08 09:11:10|7098.4|7095.6|7096.9|7094.1|7098.4|7095.6|7096.9|7094.1|109
1623143480000|2021-06-08 09:11:20|7096.6|7093.8|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|19
1623143490000|2021-06-08 09:11:30|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7094.4|7091.6|65
1623143500000|2021-06-08 09:11:40|7095.1|7092.3|7095.4|7092.6|7095.4|7092.6|7095.1|7092.3|10
1623143510000|2021-06-08 09:11:50|7096.7|7093.9|7096.4|7093.6|7097.4|7094.6|7096.1|7093.3|28
1623143520000|2021-06-08 09:12:00|7095.9|7093.1|7095.6|7092.8|7096.4|7093.6|7095.6|7092.8|6
1623143530000|2021-06-08 09:12:10|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|1
1623143540000|2021-06-08 09:12:20|7096.2|7093.4|7095.4|7092.6|7096.6|7093.8|7095.4|7092.6|12
1623143550000|2021-06-08 09:12:30|7095.2|7092.4|7093.4|7090.6|7095.2|7092.4|7093.4|7090.6|58
1623143560000|2021-06-08 09:12:40|7093.1|7090.3|7092.4|7089.6|7093.4|7090.6|7091.4|7088.6|118
1623143570000|2021-06-08 09:12:50|7091.9|7089.1|7093.7|7090.9|7093.7|7090.9|7091.9|7089.1|20
1623143580000|2021-06-08 09:13:00|7093.9|7091.1|7094.4|7091.6|7094.4|7091.6|7093.6|7090.8|22
1623143590000|2021-06-08 09:13:10|7094.6|7091.8|7095.6|7092.8|7096.4|7093.6|7094.6|7091.8|36
1623143600000|2021-06-08 09:13:20|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7094.7|7091.9|9
1623143610000|2021-06-08 09:13:30|7094.6|7091.8|7096.4|7093.6|7096.4|7093.6|7094.6|7091.8|30
1623143620000|2021-06-08 09:13:40|7096.6|7093.8|7096.6|7093.8|7097.4|7094.6|7096.6|7093.8|71
1623143630000|2021-06-08 09:13:50|7096.4|7093.6|7095.6|7092.8|7096.4|7093.6|7095.6|7092.8|9
1623143640000|2021-06-08 09:14:00|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1623143650000|2021-06-08 09:14:10|7095.6|7092.8|7095.6|7092.8|7096.1|7093.3|7095.4|7092.6|41
1623143660000|2021-06-08 09:14:20|7095.9|7093.1|7094.4|7091.6|7095.9|7093.1|7094.4|7091.6|4
1623143670000|2021-06-08 09:14:30|7094.1|7091.3|7094.4|7091.6|7094.4|7091.6|7094.1|7091.3|17
1623143680000|2021-06-08 09:14:40|7094.6|7091.8|7095.4|7092.6|7095.4|7092.6|7094.6|7091.8|14
1623143690000|2021-06-08 09:14:50|7095.7|7092.9|7096.4|7093.6|7096.4|7093.6|7095.7|7092.9|1
1623143700000|2021-06-08 09:15:00|7095.8|7093|7098.4|7095.6|7099.2|7096.4|7095.6|7092.8|149
1623143710000|2021-06-08 09:15:10|7098.6|7095.8|7098.6|7095.8|7099.2|7096.4|7098.4|7095.6|10
1623143720000|2021-06-08 09:15:20|7098.4|7095.6|7097.6|7094.8|7098.4|7095.6|7097.6|7094.8|10
1623143730000|2021-06-08 09:15:30|7097.4|7094.6|7097.9|7095.1|7097.9|7095.1|7097.4|7094.6|1
1623143740000|2021-06-08 09:15:40|7097.4|7094.6|7097.9|7095.1|7097.9|7095.1|7097.4|7094.6|0
1623143750000|2021-06-08 09:15:50|7098.4|7095.6|7098.2|7095.4|7098.4|7095.6|7097.9|7095.1|1
1623143760000|2021-06-08 09:16:00|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|13
1623143770000|2021-06-08 09:16:10|||||||||13
1623143780000|2021-06-08 09:16:20|7099.9|7097.1|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|12
1623143790000|2021-06-08 09:16:30|7099.9|7097.1|7099.4|7096.6|7100.2|7097.4|7099.4|7096.6|14
1623143800000|2021-06-08 09:16:40|7099.9|7097.1|7099.4|7096.6|7099.9|7097.1|7099.4|7096.6|1
1623143810000|2021-06-08 09:16:50|||||||||2
1623143820000|2021-06-08 09:17:00|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|5
1623143830000|2021-06-08 09:17:10|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1623143840000|2021-06-08 09:17:20|7098.6|7095.8|7098.6|7095.8|7098.9|7096.1|7098.6|7095.8|5
1623143850000|2021-06-08 09:17:30|7098.4|7095.6|7098.4|7095.6|7098.9|7096.1|7097.9|7095.1|34
1623143870000|2021-06-08 09:17:50|7098.8|7096|7099.4|7096.6|7099.4|7096.6|7098.8|7096|12
1623143880000|2021-06-08 09:18:00|7099.6|7096.8|7100.4|7097.6|7100.9|7098.1|7099.4|7096.6|7
1623143890000|2021-06-08 09:18:10|7101.2|7098.4|7101.4|7098.6|7101.4|7098.6|7101.2|7098.4|6
1623143900000|2021-06-08 09:18:20|7101.7|7098.9|7104.6|7101.8|7106.2|7103.4|7101.7|7098.9|143
1623143910000|2021-06-08 09:18:30|7104.4|7101.6|7104.7|7101.9|7104.7|7101.9|7103.9|7101.1|40
1623143920000|2021-06-08 09:18:40|7104.9|7102.1|7103.6|7100.8|7104.9|7102.1|7103.6|7100.8|5
1623143930000|2021-06-08 09:18:50|7103.4|7100.6|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|12
1623143940000|2021-06-08 09:19:00|7102.7|7099.9|7101.6|7098.8|7102.7|7099.9|7101.6|7098.8|5
1623143950000|2021-06-08 09:19:10|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|3
1623143960000|2021-06-08 09:19:20|7101.9|7099.1|7099.1|7096.3|7103.4|7100.6|7097.6|7094.8|1523
1623143970000|2021-06-08 09:19:30|7098.9|7096.1|7099.6|7096.8|7099.9|7097.1|7098.6|7095.8|21
1623143980000|2021-06-08 09:19:40|7099.9|7097.1|7100.1|7097.3|7100.4|7097.6|7099.9|7097.1|24
1623143990000|2021-06-08 09:19:50|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|4
1623144000000|2021-06-08 09:20:00|7100.1|7097.3|7101.6|7098.8|7101.6|7098.8|7098.6|7095.8|58
1623144010000|2021-06-08 09:20:10|7101.4|7098.6|7101.6|7098.8|7101.9|7099.1|7101.4|7098.6|13
1623144020000|2021-06-08 09:20:20|7101.8|7099|7103.3|7100.5|7103.9|7101.1|7101.8|7099|25
1623144030000|2021-06-08 09:20:30|7103.1|7100.3|7102.1|7099.3|7103.4|7100.6|7102.1|7099.3|3
1623144040000|2021-06-08 09:20:40|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|12
1623144050000|2021-06-08 09:20:50|7102.1|7099.3|7102.4|7099.6|7102.4|7099.6|7102.1|7099.3|1
1623144060000|2021-06-08 09:21:00|7102.9|7100.1|7102.6|7099.8|7102.9|7100.1|7102.6|7099.8|0
1623144070000|2021-06-08 09:21:10|7102.4|7099.6|7101.6|7098.8|7102.4|7099.6|7101.6|7098.8|21
1623144080000|2021-06-08 09:21:20|7101.9|7099.1|7102.1|7099.3|7102.8|7100|7101.9|7099.1|25
1623144090000|2021-06-08 09:21:30|7101.8|7099|7100.8|7098|7101.8|7099|7100.8|7098|23
1623144100000|2021-06-08 09:21:40|||||||||5
1623144110000|2021-06-08 09:21:50|7100.6|7097.8|7100.1|7097.3|7100.6|7097.8|7099.2|7096.4|26
1623144120000|2021-06-08 09:22:00|7100.4|7097.6|7102.4|7099.6|7102.4|7099.6|7100.4|7097.6|5
1623144130000|2021-06-08 09:22:10|7102.8|7100|7105.4|7102.6|7105.4|7102.6|7102.8|7100|92
1623144140000|2021-06-08 09:22:20|7105.6|7102.8|7107.4|7104.6|7108.4|7105.6|7105.6|7102.8|147
1623144150000|2021-06-08 09:22:30|7107.9|7105.1|7107.9|7105.1|7108.4|7105.6|7107.4|7104.6|39
1623144160000|2021-06-08 09:22:40|7107.6|7104.8|7106.6|7103.8|7107.6|7104.8|7106.6|7103.8|21
1623144170000|2021-06-08 09:22:50|7106.7|7103.9|7107.4|7104.6|7107.4|7104.6|7106.7|7103.9|1
1623144180000|2021-06-08 09:23:00|7107.1|7104.3|7107.4|7104.6|7107.4|7104.6|7107.1|7104.3|2
1623144190000|2021-06-08 09:23:10|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|8
1623144200000|2021-06-08 09:23:20|7107.9|7105.1|7107.6|7104.8|7107.9|7105.1|7107.6|7104.8|9
1623144210000|2021-06-08 09:23:30|7107.4|7104.6|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|6
1623144220000|2021-06-08 09:23:40|7107.1|7104.3|7108.1|7105.3|7108.1|7105.3|7106.4|7103.6|10
1623144230000|2021-06-08 09:23:50|7108.4|7105.6|7107.4|7104.6|7108.4|7105.6|7107.1|7104.3|3
1623144240000|2021-06-08 09:24:00|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7
1623144250000|2021-06-08 09:24:10|7107.4|7104.6|7106.8|7104|7107.4|7104.6|7106.4|7103.6|60
1623144260000|2021-06-08 09:24:20|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|20
1623144270000|2021-06-08 09:24:30|7106.1|7103.3|7106.9|7104.1|7107.4|7104.6|7106.1|7103.3|3
1623144280000|2021-06-08 09:24:40|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|11
1623144290000|2021-06-08 09:24:50|||||||||11
1623144300000|2021-06-08 09:25:00|7107.1|7104.3|7107.4|7104.6|7107.4|7104.6|7107.1|7104.3|1
1623144310000|2021-06-08 09:25:10|7108.1|7105.3|7110.4|7107.6|7110.4|7107.6|7108.1|7105.3|99
1623144320000|2021-06-08 09:25:20|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7109.7|7106.9|365
1623144330000|2021-06-08 09:25:30|7111|7108.2|7110.4|7107.6|7111.4|7108.6|7110.2|7107.4|13
1623144340000|2021-06-08 09:25:40|7111|7108.2|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|10
1623144350000|2021-06-08 09:25:50|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|8
1623144360000|2021-06-08 09:26:00|7110.4|7107.6|7110|7107.2|7110.4|7107.6|7109.4|7106.6|7
1623144370000|2021-06-08 09:26:10|7109.9|7107.1|7110.4|7107.6|7110.4|7107.6|7109.9|7107.1|0
1623144380000|2021-06-08 09:26:20|7109.9|7107.1|7110.6|7107.8|7110.6|7107.8|7109.4|7106.6|13
1623144390000|2021-06-08 09:26:30|7110.4|7107.6|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|11
1623144400000|2021-06-08 09:26:40|7111.2|7108.4|7110.6|7107.8|7111.2|7108.4|7110.4|7107.6|9
1623144410000|2021-06-08 09:26:50|7110.4|7107.6|7110.4|7107.6|7110.9|7108.1|7110.4|7107.6|14
1623144420000|2021-06-08 09:27:00|7110.2|7107.4|7111.4|7108.6|7111.4|7108.6|7110.2|7107.4|112
1623144430000|2021-06-08 09:27:10|7111.6|7108.8|7110.6|7107.8|7111.6|7108.8|7110.6|7107.8|31
1623144440000|2021-06-08 09:27:20|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|3
1623144450000|2021-06-08 09:27:30|7110.6|7107.8|7111|7108.2|7111|7108.2|7110.4|7107.6|5
1623144460000|2021-06-08 09:27:40|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|1
1623144470000|2021-06-08 09:27:50|||||||||1
1623144480000|2021-06-08 09:28:00|7111.6|7108.8|7113.4|7110.6|7114.4|7111.6|7111.6|7108.8|63
1623144490000|2021-06-08 09:28:10|7113.6|7110.8|7113.4|7110.6|7114.2|7111.4|7113.4|7110.6|10
1623144500000|2021-06-08 09:28:20|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7112.9|7110.1|14
1623144510000|2021-06-08 09:28:30|7112.9|7110.1|7111.9|7109.1|7113|7110.2|7110.8|7108|30
1623144520000|2021-06-08 09:28:40|7112.4|7109.6|7112.4|7109.6|7112.7|7109.9|7111.9|7109.1|0
1623144530000|2021-06-08 09:28:50|7112.7|7109.9|7112.4|7109.6|7112.7|7109.9|7112.4|7109.6|5
1623144540000|2021-06-08 09:29:00|7112.6|7109.8|7112.9|7110.1|7112.9|7110.1|7112.4|7109.6|36
1623144550000|2021-06-08 09:29:10|7113.2|7110.4|7111.9|7109.1|7113.2|7110.4|7111.9|7109.1|2
1623144560000|2021-06-08 09:29:20|7111.4|7108.6|7110.7|7107.9|7111.4|7108.6|7110.4|7107.6|15
1623144570000|2021-06-08 09:29:30|7111.2|7108.4|7111.4|7108.6|7111.4|7108.6|7111.2|7108.4|0
1623144580000|2021-06-08 09:29:40|||||||||40
1623144590000|2021-06-08 09:29:50|||||||||1
1623144600000|2021-06-08 09:30:00|7111.6|7108.8|7113.4|7110.6|7113.4|7110.6|7111.6|7108.8|24
1623144610000|2021-06-08 09:30:10|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7111.7|7108.9|154
1623144620000|2021-06-08 09:30:20|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|3
1623144630000|2021-06-08 09:30:30|7112.8|7110|7110.4|7107.6|7112.8|7110|7110.2|7107.4|67
1623144640000|2021-06-08 09:30:40|7110.2|7107.4|7107.9|7105.1|7110.4|7107.6|7106.2|7103.4|172
1623144650000|2021-06-08 09:30:50|7108.4|7105.6|7108.6|7105.8|7108.7|7105.9|7108.4|7105.6|1
1623144660000|2021-06-08 09:31:00|7108.4|7105.6|7107.4|7104.6|7108.6|7105.8|7107.1|7104.3|36
1623144670000|2021-06-08 09:31:10|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|17
1623144680000|2021-06-08 09:31:20|7108.2|7105.4|7107.6|7104.8|7108.4|7105.6|7107.6|7104.8|15
1623144690000|2021-06-08 09:31:30|7106.6|7103.8|7106.4|7103.6|7106.6|7103.8|7106.1|7103.3|25
1623144700000|2021-06-08 09:31:40|7106.2|7103.4|7105.4|7102.6|7106.2|7103.4|7104.4|7101.6|48
1623144720000|2021-06-08 09:32:00|7105.9|7103.1|7105.9|7103.1|7106.4|7103.6|7105.4|7102.6|21
1623144730000|2021-06-08 09:32:10|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|1
1623144740000|2021-06-08 09:32:20|7106.6|7103.8|7107.2|7104.4|7107.2|7104.4|7106.6|7103.8|11
1623144750000|2021-06-08 09:32:30|7107.4|7104.6|7105.4|7102.6|7107.4|7104.6|7105.4|7102.6|43
1623144760000|2021-06-08 09:32:40|7105.6|7102.8|7105.7|7102.9|7105.9|7103.1|7105.6|7102.8|5
1623144770000|2021-06-08 09:32:50|7105.6|7102.8|7106.2|7103.4|7106.2|7103.4|7105.4|7102.6|12
1623144780000|2021-06-08 09:33:00|7106.4|7103.6|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|5
1623144790000|2021-06-08 09:33:10|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.4|7102.6|7
1623144800000|2021-06-08 09:33:20|7105.7|7102.9|7106.4|7103.6|7106.4|7103.6|7105.7|7102.9|1
1623144810000|2021-06-08 09:33:30|7105.7|7102.9|7106.2|7103.4|7106.2|7103.4|7105.7|7102.9|3
1623144820000|2021-06-08 09:33:40|7106.4|7103.6|7106.2|7103.4|7106.4|7103.6|7105.6|7102.8|5
1623144830000|2021-06-08 09:33:50|7106.4|7103.6|7106.9|7104.1|7107.4|7104.6|7106.4|7103.6|69
1623144840000|2021-06-08 09:34:00|7107.2|7104.4|7106.4|7103.6|7108.2|7105.4|7106.4|7103.6|60
1623144850000|2021-06-08 09:34:10|7106.2|7103.4|7105.6|7102.8|7106.2|7103.4|7105.6|7102.8|64
1623144860000|2021-06-08 09:34:20|7105.8|7103|7107.2|7104.4|7107.2|7104.4|7105.8|7103|11
1623144870000|2021-06-08 09:34:30|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|6
1623144880000|2021-06-08 09:34:40|7107.6|7104.8|7107.4|7104.6|7108.2|7105.4|7107.4|7104.6|58
1623144890000|2021-06-08 09:34:50|7106.4|7103.6|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|8
1623144900000|2021-06-08 09:35:00|7107.1|7104.3|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|18
1623144910000|2021-06-08 09:35:10|7107.1|7104.3|7105.6|7102.8|7107.1|7104.3|7105.6|7102.8|13
1623144920000|2021-06-08 09:35:20|7105.1|7102.3|7108.9|7106.1|7109.4|7106.6|7105.1|7102.3|304
1623144930000|2021-06-08 09:35:30|7109.4|7106.6|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|47
1623144950000|2021-06-08 09:35:50|||||||||1
1623144960000|2021-06-08 09:36:00|7110|7107.2|7110.4|7107.6|7110.4|7107.6|7110|7107.2|24
1623144970000|2021-06-08 09:36:10|7110.2|7107.4|7109|7106.2|7110.4|7107.6|7108.4|7105.6|66
1623144980000|2021-06-08 09:36:20|7109.2|7106.4|7109.4|7106.6|7109.4|7106.6|7109.2|7106.4|2
1623144990000|2021-06-08 09:36:30|7108.9|7106.1|7108.4|7105.6|7108.9|7106.1|7108.4|7105.6|27
1623145000000|2021-06-08 09:36:40|7108.7|7105.9|7108.4|7105.6|7108.7|7105.9|7108.4|7105.6|4
1623145010000|2021-06-08 09:36:50|7107.6|7104.8|7107.7|7104.9|7107.9|7105.1|7107.4|7104.6|14
1623145020000|2021-06-08 09:37:00|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|5
1623145030000|2021-06-08 09:37:10|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|0
1623145040000|2021-06-08 09:37:20|7108.2|7105.4|7107.9|7105.1|7108.2|7105.4|7107.6|7104.8|1
1623145050000|2021-06-08 09:37:30|7107.6|7104.8|7107.6|7104.8|7107.9|7105.1|7107.6|7104.8|0
1623145060000|2021-06-08 09:37:40|7106.4|7103.6|7105.4|7102.6|7106.4|7103.6|7104.9|7102.1|16
1623145080000|2021-06-08 09:38:00|7105.6|7102.8|7107.9|7105.1|7107.9|7105.1|7105.6|7102.8|85
1623145090000|2021-06-08 09:38:10|7107.6|7104.8|7107.9|7105.1|7107.9|7105.1|7107.6|7104.8|9
1623145100000|2021-06-08 09:38:20|7107.4|7104.6|7107.2|7104.4|7107.4|7104.6|7105.4|7102.6|125
1623145120000|2021-06-08 09:38:40|7107.7|7104.9|7107.9|7105.1|7108.2|7105.4|7107.4|7104.6|6
1623145130000|2021-06-08 09:38:50|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1623145140000|2021-06-08 09:39:00|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|3
1623145150000|2021-06-08 09:39:10|7108.2|7105.4|7107.9|7105.1|7108.4|7105.6|7107.9|7105.1|0
1623145160000|2021-06-08 09:39:20|7108.2|7105.4|7108.4|7105.6|7108.4|7105.6|7107.9|7105.1|3
1623145170000|2021-06-08 09:39:30|7107.8|7105|7107.9|7105.1|7108.2|7105.4|7107.8|7105|54
1623145180000|2021-06-08 09:39:40|7107.4|7104.6|7107.1|7104.3|7107.7|7104.9|7107.1|7104.3|19
1623145190000|2021-06-08 09:39:50|7106.6|7103.8|7104.9|7102.1|7106.6|7103.8|7104.9|7102.1|21
1623145200000|2021-06-08 09:40:00|7104.6|7101.8|7104.4|7101.6|7104.6|7101.8|7103.4|7100.6|17
1623145210000|2021-06-08 09:40:10|7103.6|7100.8|7103.9|7101.1|7103.9|7101.1|7103.6|7100.8|4
1623145220000|2021-06-08 09:40:20|7104.2|7101.4|7103.6|7100.8|7104.4|7101.6|7103.6|7100.8|5
1623145230000|2021-06-08 09:40:30|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|11
1623145240000|2021-06-08 09:40:40|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|4
1623145250000|2021-06-08 09:40:50|||||||||4
1623145260000|2021-06-08 09:41:00|7104.9|7102.1|7105.2|7102.4|7105.2|7102.4|7104.9|7102.1|7
1623145270000|2021-06-08 09:41:10|7105.4|7102.6|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|2
1623145280000|2021-06-08 09:41:20|7106.6|7103.8|7104.4|7101.6|7106.6|7103.8|7104.2|7101.4|27
1623145290000|2021-06-08 09:41:30|||||||||3
1623145300000|2021-06-08 09:41:40|7104.2|7101.4|7103.4|7100.6|7104.2|7101.4|7102.9|7100.1|9
1623145310000|2021-06-08 09:41:50|7103.6|7100.8|7104.1|7101.3|7104.1|7101.3|7103.6|7100.8|1
1623145320000|2021-06-08 09:42:00|7103.9|7101.1|7104.4|7101.6|7104.9|7102.1|7103.9|7101.1|0
1623145330000|2021-06-08 09:42:10|7104.7|7101.9|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|0
1623145340000|2021-06-08 09:42:20|7105.2|7102.4|7104.4|7101.6|7105.2|7102.4|7104.4|7101.6|5
1623145350000|2021-06-08 09:42:30|7104.7|7101.9|7104.9|7102.1|7104.9|7102.1|7104.7|7101.9|0
1623145360000|2021-06-08 09:42:40|7104.4|7101.6|7104.2|7101.4|7104.4|7101.6|7104.2|7101.4|0
1623145370000|2021-06-08 09:42:50|7102.6|7099.8|7101.9|7099.1|7102.9|7100.1|7101.9|7099.1|22
1623145380000|2021-06-08 09:43:00|7102.2|7099.4|7101.9|7099.1|7102.6|7099.8|7101.9|7099.1|2
1623145390000|2021-06-08 09:43:10|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|0
1623145400000|2021-06-08 09:43:20|7102.4|7099.6|7100.4|7097.6|7102.4|7099.6|7100.1|7097.3|16
1623145410000|2021-06-08 09:43:30|7100.6|7097.8|7101.4|7098.6|7101.4|7098.6|7100.6|7097.8|2
1623145420000|2021-06-08 09:43:40|7101.2|7098.4|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|50
1623145430000|2021-06-08 09:43:50|7100.8|7098|7100.7|7097.9|7100.8|7098|7100.4|7097.6|10
1623145440000|2021-06-08 09:44:00|7100.9|7098.1|7099.2|7096.4|7100.9|7098.1|7099.2|7096.4|89
1623145450000|2021-06-08 09:44:10|7099.6|7096.8|7101.4|7098.6|7101.4|7098.6|7099.6|7096.8|14
1623145480000|2021-06-08 09:44:40|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|6
1623145490000|2021-06-08 09:44:50|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|6
1623145500000|2021-06-08 09:45:00|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|20
1623145510000|2021-06-08 09:45:10|7101.4|7098.6|7100.6|7097.8|7101.4|7098.6|7100.6|7097.8|1
1623145520000|2021-06-08 09:45:20|7100.1|7097.3|7101|7098.2|7101|7098.2|7099.9|7097.1|52
1623145530000|2021-06-08 09:45:30|7101.4|7098.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|21
1623145540000|2021-06-08 09:45:40|7101.9|7099.1|7100.2|7097.4|7101.9|7099.1|7100.2|7097.4|49
1623145550000|2021-06-08 09:45:50|7098.9|7096.1|7100.4|7097.6|7100.4|7097.6|7098.6|7095.8|25
1623145560000|2021-06-08 09:46:00|7099.7|7096.9|7099.4|7096.6|7100|7097.2|7099.4|7096.6|2
1623145570000|2021-06-08 09:46:10|||||||||3
1623145580000|2021-06-08 09:46:20|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.1|7097.3|2
1623145590000|2021-06-08 09:46:30|7099.6|7096.8|7099.4|7096.6|7099.6|7096.8|7098.6|7095.8|7
1623145600000|2021-06-08 09:46:40|7098.9|7096.1|7099.4|7096.6|7099.4|7096.6|7098.9|7096.1|26
1623145610000|2021-06-08 09:46:50|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|19
1623145620000|2021-06-08 09:47:00|||||||||4
1623145630000|2021-06-08 09:47:10|7100.4|7097.6|7101.6|7098.8|7101.6|7098.8|7100.4|7097.6|23
1623145640000|2021-06-08 09:47:20|7101.9|7099.1|7101.6|7098.8|7101.9|7099.1|7101.6|7098.8|2
1623145650000|2021-06-08 09:47:30|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|11
1623145660000|2021-06-08 09:47:40|7102.7|7099.9|7102.6|7099.8|7103.4|7100.6|7102.6|7099.8|103
1623145670000|2021-06-08 09:47:50|||||||||1
1623145680000|2021-06-08 09:48:00|7103.1|7100.3|7102.8|7100|7104.2|7101.4|7102.6|7099.8|22
1623145690000|2021-06-08 09:48:10|7103.1|7100.3|7102.6|7099.8|7103.1|7100.3|7102.6|7099.8|29
1623145700000|2021-06-08 09:48:20|7100.9|7098.1|7098.9|7096.1|7100.9|7098.1|7098.6|7095.8|51
1623145710000|2021-06-08 09:48:30|7099.4|7096.6|7099.9|7097.1|7100.1|7097.3|7099.4|7096.6|14
1623145720000|2021-06-08 09:48:40|7099.6|7096.8|7098.6|7095.8|7099.6|7096.8|7098.6|7095.8|318
1623145730000|2021-06-08 09:48:50|7098.9|7096.1|7099.2|7096.4|7099.2|7096.4|7097.9|7095.1|3
1623145740000|2021-06-08 09:49:00|7099.4|7096.6|7099.9|7097.1|7100.1|7097.3|7099.4|7096.6|1
1623145750000|2021-06-08 09:49:10|7100.4|7097.6|7100.4|7097.6|7101.9|7099.1|7100.4|7097.6|20
1623145770000|2021-06-08 09:49:30|7100.2|7097.4|7099.9|7097.1|7100.2|7097.4|7099.9|7097.1|3
1623145780000|2021-06-08 09:49:40|7099.6|7096.8|7099.9|7097.1|7099.9|7097.1|7099.6|7096.8|5
1623145790000|2021-06-08 09:49:50|7099.6|7096.8|7099.9|7097.1|7099.9|7097.1|7099.6|7096.8|0
1623145800000|2021-06-08 09:50:00|7099.6|7096.8|7097.6|7094.8|7100.4|7097.6|7097.6|7094.8|215
1623145810000|2021-06-08 09:50:10|||||||||8
1623145820000|2021-06-08 09:50:20|7098.2|7095.4|7096.6|7093.8|7098.6|7095.8|7096.6|7093.8|6
1623145830000|2021-06-08 09:50:30|7097.4|7094.6|7097.6|7094.8|7098.4|7095.6|7097.4|7094.6|27
1623145840000|2021-06-08 09:50:40|7097.9|7095.1|7098.1|7095.3|7098.1|7095.3|7097.6|7094.8|1
1623145850000|2021-06-08 09:50:50|7097.6|7094.8|7097.6|7094.8|7097.9|7095.1|7097.6|7094.8|1
1623145860000|2021-06-08 09:51:00|7098.1|7095.3|7098.1|7095.3|7098.4|7095.6|7097.8|7095|30
1623145870000|2021-06-08 09:51:10|7098.6|7095.8|7098.4|7095.6|7098.6|7095.8|7098.1|7095.3|2
1623145880000|2021-06-08 09:51:20|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|2
1623145890000|2021-06-08 09:51:30|7098.4|7095.6|7097.6|7094.8|7098.4|7095.6|7096.8|7094|14
1623145910000|2021-06-08 09:51:50|7097.4|7094.6|7097.1|7094.3|7097.4|7094.6|7097.1|7094.3|3
1623145920000|2021-06-08 09:52:00|7096.8|7094|7096.6|7093.8|7096.8|7094|7096.1|7093.3|2
1623145930000|2021-06-08 09:52:10|7096.1|7093.3|7098.1|7095.3|7098.4|7095.6|7096.1|7093.3|16
1623145940000|2021-06-08 09:52:20|7098.4|7095.6|7097.3|7094.5|7098.4|7095.6|7097.3|7094.5|35
1623145950000|2021-06-08 09:52:30|7097.1|7094.3|7097.4|7094.6|7097.4|7094.6|7097.1|7094.3|0
1623145960000|2021-06-08 09:52:40|7097.6|7094.8|7097.6|7094.8|7098.1|7095.3|7097.6|7094.8|3
1623145980000|2021-06-08 09:53:00|7098.1|7095.3|7098.6|7095.8|7098.6|7095.8|7098.1|7095.3|1
1623145990000|2021-06-08 09:53:10|7098.1|7095.3|7098.1|7095.3|7098.6|7095.8|7097.6|7094.8|19
1623146000000|2021-06-08 09:53:20|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|6
1623146010000|2021-06-08 09:53:30|7098.6|7095.8|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|9
1623146020000|2021-06-08 09:53:40|7096.6|7093.8|7095.9|7093.1|7096.6|7093.8|7095.6|7092.8|53
1623146030000|2021-06-08 09:53:50|7095.8|7093|7094.9|7092.1|7095.8|7093|7094.1|7091.3|21
1623146040000|2021-06-08 09:54:00|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|6
1623146050000|2021-06-08 09:54:10|7095.4|7092.6|7093.6|7090.8|7095.4|7092.6|7093.6|7090.8|37
1623146060000|2021-06-08 09:54:20|||||||||3
1623146070000|2021-06-08 09:54:30|7093.4|7090.6|7095.4|7092.6|7095.4|7092.6|7092.6|7089.8|170
1623146080000|2021-06-08 09:54:40|7094.8|7092|7094.6|7091.8|7094.8|7092|7094.4|7091.6|180
1623146090000|2021-06-08 09:54:50|7094.8|7092|7095.4|7092.6|7095.4|7092.6|7094.8|7092|2
1623146100000|2021-06-08 09:55:00|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|1
1623146110000|2021-06-08 09:55:10|7096.4|7093.6|7096.6|7093.8|7096.6|7093.8|7096.4|7093.6|4
1623146130000|2021-06-08 09:55:30|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7096.8|7094|28
1623146140000|2021-06-08 09:55:40|7097.4|7094.6|7096.4|7093.6|7097.4|7094.6|7096.4|7093.6|26
1623146160000|2021-06-08 09:56:00|7097.2|7094.4|7097.1|7094.3|7097.6|7094.8|7096.6|7093.8|14
1623146170000|2021-06-08 09:56:10|7095.6|7092.8|7095.9|7093.1|7095.9|7093.1|7095.4|7092.6|20
1623146180000|2021-06-08 09:56:20|7096.4|7093.6|7097.1|7094.3|7097.1|7094.3|7096.4|7093.6|87
1623146200000|2021-06-08 09:56:40|7096.8|7094|7096.8|7094|7097.1|7094.3|7096.6|7093.8|1
1623146210000|2021-06-08 09:56:50|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|0
1623146220000|2021-06-08 09:57:00|7096.6|7093.8|7095.6|7092.8|7097.1|7094.3|7095.6|7092.8|3
1623146230000|2021-06-08 09:57:10|7095.7|7092.9|7093.7|7090.9|7096.6|7093.8|7093.7|7090.9|79
1623146240000|2021-06-08 09:57:20|7094.1|7091.3|7095.1|7092.3|7095.6|7092.8|7094.1|7091.3|4
1623146250000|2021-06-08 09:57:30|7095.6|7092.8|7096.1|7093.3|7096.4|7093.6|7095.6|7092.8|19
1623146260000|2021-06-08 09:57:40|7095.7|7092.9|7096.1|7093.3|7096.1|7093.3|7095.7|7092.9|12
1623146270000|2021-06-08 09:57:50|7096.4|7093.6|7097.4|7094.6|7097.4|7094.6|7096.4|7093.6|27
1623146280000|2021-06-08 09:58:00|7097.6|7094.8|7098.1|7095.3|7098.4|7095.6|7097.6|7094.8|9
1623146290000|2021-06-08 09:58:10|7098.4|7095.6|7097.9|7095.1|7098.4|7095.6|7097.9|7095.1|0
1623146300000|2021-06-08 09:58:20|7098.4|7095.6|7098.6|7095.8|7098.6|7095.8|7098.4|7095.6|0
1623146310000|2021-06-08 09:58:30|||||||||6
1623146320000|2021-06-08 09:58:40|7098.7|7095.9|7098.1|7095.3|7098.7|7095.9|7098.1|7095.3|102
1623146330000|2021-06-08 09:58:50|7098.6|7095.8|7098.7|7095.9|7098.7|7095.9|7098.6|7095.8|0
1623146340000|2021-06-08 09:59:00|||||||||1
1623146350000|2021-06-08 09:59:10|7098.6|7095.8|7098.2|7095.4|7098.6|7095.8|7098.2|7095.4|10
1623146360000|2021-06-08 09:59:20|7098.6|7095.8|7100.6|7097.8|7100.6|7097.8|7098.6|7095.8|1
1623146370000|2021-06-08 09:59:30|7101.6|7098.8|7103.6|7100.8|7103.6|7100.8|7101.6|7098.8|15
1623146380000|2021-06-08 09:59:40|7103.9|7101.1|7102.9|7100.1|7103.9|7101.1|7102.9|7100.1|22
1623146390000|2021-06-08 09:59:50|7102.2|7099.4|7102.4|7099.6|7102.4|7099.6|7101.7|7098.9|0
1623146400000|2021-06-08 10:00:00|7102.6|7099.8|7101.7|7098.9|7102.6|7099.8|7101.7|7098.9|3
1623146410000|2021-06-08 10:00:10|7101.6|7098.8|7100.6|7097.8|7101.6|7098.8|7100.6|7097.8|2
1623146420000|2021-06-08 10:00:20|7100.1|7097.3|7100.1|7097.3|7100.6|7097.8|7099.7|7096.9|17
1623146430000|2021-06-08 10:00:30|7100.4|7097.6|7100.6|7097.8|7100.6|7097.8|7100.2|7097.4|0
1623146440000|2021-06-08 10:00:40|7100.2|7097.4|7098.7|7095.9|7100.2|7097.4|7098.7|7095.9|7
1623146450000|2021-06-08 10:00:50|7099.1|7096.3|7099.6|7096.8|7099.6|7096.8|7099.1|7096.3|16
1623146460000|2021-06-08 10:01:00|7098.6|7095.8|7099.1|7096.3|7099.1|7096.3|7098.6|7095.8|13
1623146470000|2021-06-08 10:01:10|7099.4|7096.6|7099.9|7097.1|7100.6|7097.8|7099.1|7096.3|6
1623146480000|2021-06-08 10:01:20|7099.7|7096.9|7100.6|7097.8|7100.6|7097.8|7099.7|7096.9|25
1623146490000|2021-06-08 10:01:30|7100.7|7097.9|7100.7|7097.9|7101.1|7098.3|7100.7|7097.9|4
1623146510000|2021-06-08 10:01:50|7100.9|7098.1|7099.7|7096.9|7101.6|7098.8|7099.7|7096.9|1
1623146520000|2021-06-08 10:02:00|||||||||3
1623146530000|2021-06-08 10:02:10|7099.2|7096.4|7099.1|7096.3|7099.2|7096.4|7099.1|7096.3|0
1623146550000|2021-06-08 10:02:30|7099.2|7096.4|7097.6|7094.8|7099.2|7096.4|7097.2|7094.4|114
1623146560000|2021-06-08 10:02:40|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|0
1623146580000|2021-06-08 10:03:00|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.2|7095.4|6
1623146590000|2021-06-08 10:03:10|7098.7|7095.9|7098.6|7095.8|7098.7|7095.9|7098.6|7095.8|1
1623146600000|2021-06-08 10:03:20|7098.7|7095.9|7097.9|7095.1|7098.7|7095.9|7097.9|7095.1|5
1623146610000|2021-06-08 10:03:30|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7
1623146620000|2021-06-08 10:03:40|7098.6|7095.8|7098.2|7095.4|7098.7|7095.9|7098.2|7095.4|0
1623146640000|2021-06-08 10:04:00|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1623146650000|2021-06-08 10:04:10|7097.6|7094.8|7095.4|7092.6|7097.6|7094.8|7095.4|7092.6|6
1623146660000|2021-06-08 10:04:20|7094.9|7092.1|7093.9|7091.1|7094.9|7092.1|7093.9|7091.1|0
1623146670000|2021-06-08 10:04:30|7093.7|7090.9|7093.7|7090.9|7094.1|7091.3|7092.7|7089.9|24
1623146680000|2021-06-08 10:04:40|7093.9|7091.1|7094.2|7091.4|7094.2|7091.4|7093.9|7091.1|8
1623146690000|2021-06-08 10:04:50|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7093.7|7090.9|21
1623146700000|2021-06-08 10:05:00|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|1
1623146710000|2021-06-08 10:05:10|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|4
1623146720000|2021-06-08 10:05:20|7093.2|7090.4|7092.6|7089.8|7093.2|7090.4|7092.2|7089.4|8
1623146730000|2021-06-08 10:05:30|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|0
1623146760000|2021-06-08 10:06:00|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|10
1623146770000|2021-06-08 10:06:10|7092.7|7089.9|7089.9|7087.1|7093.1|7090.3|7089.9|7087.1|65
1623146780000|2021-06-08 10:06:20|7090.2|7087.4|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|50
1623146790000|2021-06-08 10:06:30|7090.6|7087.8|7089.6|7086.8|7090.6|7087.8|7089.2|7086.4|8
1623146800000|2021-06-08 10:06:40|7089.7|7086.9|7085.7|7082.9|7089.7|7086.9|7085.6|7082.8|300
1623146810000|2021-06-08 10:06:50|7085.4|7082.6|7084.7|7081.9|7085.7|7082.9|7083.9|7081.1|38
1623146820000|2021-06-08 10:07:00|7085.1|7082.3|7086.7|7083.9|7086.7|7083.9|7085.1|7082.3|22
1623146830000|2021-06-08 10:07:10|7087.1|7084.3|7087.6|7084.8|7087.6|7084.8|7086.7|7083.9|4
1623146840000|2021-06-08 10:07:20|7087.3|7084.5|7086.9|7084.1|7087.3|7084.5|7086.9|7084.1|7
1623146850000|2021-06-08 10:07:30|7086.7|7083.9|7085.9|7083.1|7086.7|7083.9|7085.9|7083.1|21
1623146860000|2021-06-08 10:07:40|7086.1|7083.3|7086.9|7084.1|7086.9|7084.1|7086.1|7083.3|4
1623146870000|2021-06-08 10:07:50|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|3
1623146880000|2021-06-08 10:08:00|7087.4|7084.6|7087.7|7084.9|7088.1|7085.3|7087.4|7084.6|7
1623146890000|2021-06-08 10:08:10|7087.4|7084.6|7087.9|7085.1|7088.2|7085.4|7087.1|7084.3|8
1623146900000|2021-06-08 10:08:20|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|1
1623146910000|2021-06-08 10:08:30|7087.9|7085.1|7088.7|7085.9|7088.7|7085.9|7087.9|7085.1|2
1623146920000|2021-06-08 10:08:40|7088.6|7085.8|7087.7|7084.9|7088.6|7085.8|7087.7|7084.9|2
1623146930000|2021-06-08 10:08:50|7088.1|7085.3|7086.7|7083.9|7088.2|7085.4|7086.7|7083.9|53
1623146940000|2021-06-08 10:09:00|7086.6|7083.8|7085.7|7082.9|7086.6|7083.8|7085.2|7082.4|3
1623146960000|2021-06-08 10:09:20|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|2
1623146970000|2021-06-08 10:09:30|7085.2|7082.4|7085.7|7082.9|7085.7|7082.9|7085.2|7082.4|0
1623146980000|2021-06-08 10:09:40|||||||||1
1623146990000|2021-06-08 10:09:50|7084.7|7081.9|7084.7|7081.9|7085.4|7082.6|7084.4|7081.6|10
1623147000000|2021-06-08 10:10:00|7084.9|7082.1|7085.7|7082.9|7085.7|7082.9|7084.9|7082.1|55
1623147020000|2021-06-08 10:10:20|7085.4|7082.6|7083.7|7080.9|7085.4|7082.6|7083.7|7080.9|19
1623147030000|2021-06-08 10:10:30|7083.4|7080.6|7083.9|7081.1|7083.9|7081.1|7083.4|7080.6|30
1623147040000|2021-06-08 10:10:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7082.9|7080.1|16
1623147050000|2021-06-08 10:10:50|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|16
1623147060000|2021-06-08 10:11:00|7083.7|7080.9|7083.9|7081.1|7083.9|7081.1|7083.7|7080.9|121
1623147070000|2021-06-08 10:11:10|7083.7|7080.9|7084.7|7081.9|7084.7|7081.9|7082.9|7080.1|61
1623147080000|2021-06-08 10:11:20|7084.9|7082.1|7085.7|7082.9|7087.9|7085.1|7084.7|7081.9|57
1623147090000|2021-06-08 10:11:30|7086|7083.2|7086|7083.2|7086.7|7083.9|7085.7|7082.9|6
1623147100000|2021-06-08 10:11:40|7086.4|7083.6|7086.4|7083.6|7086.7|7083.9|7086.4|7083.6|2
1623147110000|2021-06-08 10:11:50|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|0
1623147120000|2021-06-08 10:12:00|7086.9|7084.1|7087.7|7084.9|7088.5|7085.7|7086.9|7084.1|4
1623147130000|2021-06-08 10:12:10|7087.2|7084.4|7087.7|7084.9|7087.7|7084.9|7086.7|7083.9|12
1623147140000|2021-06-08 10:12:20|7087.1|7084.3|7086.7|7083.9|7087.1|7084.3|7085.9|7083.1|330
1623147150000|2021-06-08 10:12:30|7086.4|7083.6|7086.4|7083.6|7086.7|7083.9|7086.4|7083.6|1
1623147160000|2021-06-08 10:12:40|7086.7|7083.9|7086.4|7083.6|7086.7|7083.9|7086.4|7083.6|1
1623147170000|2021-06-08 10:12:50|7086.9|7084.1|7087.9|7085.1|7087.9|7085.1|7086.9|7084.1|2
1623147180000|2021-06-08 10:13:00|7088.2|7085.4|7089.7|7086.9|7090.7|7087.9|7087.9|7085.1|208
1623147190000|2021-06-08 10:13:10|7089.1|7086.3|7089.7|7086.9|7090.2|7087.4|7088.9|7086.1|13
1623147200000|2021-06-08 10:13:20|7090.2|7087.4|7090.9|7088.1|7090.9|7088.1|7090.2|7087.4|0
1623147210000|2021-06-08 10:13:30|7090.5|7087.7|7089.9|7087.1|7090.5|7087.7|7089.9|7087.1|15
1623147220000|2021-06-08 10:13:40|7088.9|7086.1|7089.4|7086.6|7089.7|7086.9|7088.9|7086.1|20
1623147230000|2021-06-08 10:13:50|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.4|7086.6|0
1623147240000|2021-06-08 10:14:00|7088.7|7085.9|7088.4|7085.6|7088.9|7086.1|7088.4|7085.6|6
1623147250000|2021-06-08 10:14:10|7088.1|7085.3|7087.9|7085.1|7088.4|7085.6|7087.9|7085.1|1
1623147270000|2021-06-08 10:14:30|7088.2|7085.4|7088.4|7085.6|7088.9|7086.1|7088.2|7085.4|13
1623147280000|2021-06-08 10:14:40|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7087.9|7085.1|5
1623147290000|2021-06-08 10:14:50|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|3
1623147300000|2021-06-08 10:15:00|7088.7|7085.9|7086.2|7083.4|7088.7|7085.9|7085.9|7083.1|16
1623147310000|2021-06-08 10:15:10|7086.7|7083.9|7084.9|7082.1|7086.7|7083.9|7084.9|7082.1|6
1623147320000|2021-06-08 10:15:20|7084.6|7081.8|7083.7|7080.9|7084.7|7081.9|7082.9|7080.1|7
1623147330000|2021-06-08 10:15:30|7084.1|7081.3|7084.2|7081.4|7084.7|7081.9|7083.7|7080.9|1
1623147340000|2021-06-08 10:15:40|7084.7|7081.9|7083.9|7081.1|7084.7|7081.9|7083.9|7081.1|1
1623147350000|2021-06-08 10:15:50|7083.5|7080.7|7081.7|7078.9|7083.7|7080.9|7080.9|7078.1|23
1623147360000|2021-06-08 10:16:00|7081.4|7078.6|7076.4|7073.6|7081.7|7078.9|7074.9|7072.1|123
1623147370000|2021-06-08 10:16:10|7076.9|7074.1|7076.7|7073.9|7077.4|7074.6|7075.5|7072.7|25
1623147380000|2021-06-08 10:16:20|7076.9|7074.1|7076.7|7073.9|7077.2|7074.4|7074.9|7072.1|46
1623147390000|2021-06-08 10:16:30|7076.4|7073.6|7078.7|7075.9|7078.7|7075.9|7076.4|7073.6|7
1623147400000|2021-06-08 10:16:40|7077.9|7075.1|7076.7|7073.9|7077.9|7075.1|7076.4|7073.6|4
1623147410000|2021-06-08 10:16:50|7076.4|7073.6|7076.7|7073.9|7076.7|7073.9|7076.4|7073.6|1
1623147420000|2021-06-08 10:17:00|7076.9|7074.1|7076.9|7074.1|7077.9|7075.1|7076.6|7073.8|65
1623147430000|2021-06-08 10:17:10|7075.4|7072.6|7074.9|7072.1|7076.7|7073.9|7074.9|7072.1|13
1623147440000|2021-06-08 10:17:20|7075.4|7072.6|7076.7|7073.9|7076.7|7073.9|7074.9|7072.1|4
1623147450000|2021-06-08 10:17:30|7076.9|7074.1|7079.7|7076.9|7080|7077.2|7076.9|7074.1|16
1623147460000|2021-06-08 10:17:40|7079.2|7076.4|7080.2|7077.4|7080.2|7077.4|7078.9|7076.1|7
1623147470000|2021-06-08 10:17:50|7080.7|7077.9|7079.7|7076.9|7081|7078.2|7079.4|7076.6|15
1623147480000|2021-06-08 10:18:00|7080|7077.2|7080.4|7077.6|7080.7|7077.9|7079.7|7076.9|9
1623147490000|2021-06-08 10:18:10|7080.7|7077.9|7080.4|7077.6|7080.7|7077.9|7079.4|7076.6|2
1623147500000|2021-06-08 10:18:20|7079.7|7076.9|7080.7|7077.9|7080.7|7077.9|7079.7|7076.9|0
1623147510000|2021-06-08 10:18:30|7080.9|7078.1|7084.9|7082.1|7084.9|7082.1|7080.9|7078.1|20
1623147520000|2021-06-08 10:18:40|7084|7081.2|7083.4|7080.6|7084.7|7081.9|7083.1|7080.3|91
1623147530000|2021-06-08 10:18:50|7082.9|7080.1|7082.4|7079.6|7083.2|7080.4|7081.9|7079.1|3
1623147540000|2021-06-08 10:19:00|7082.2|7079.4|7083.9|7081.1|7083.9|7081.1|7081.7|7078.9|17
1623147550000|2021-06-08 10:19:10|7082.7|7079.9|7082.7|7079.9|7083.4|7080.6|7082.7|7079.9|13
1623147560000|2021-06-08 10:19:20|7082.1|7079.3|7081.4|7078.6|7082.1|7079.3|7081.4|7078.6|4
1623147570000|2021-06-08 10:19:30|7081.1|7078.3|7080.4|7077.6|7081.1|7078.3|7080.4|7077.6|5
1623147580000|2021-06-08 10:19:40|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.4|7077.6|0
1623147590000|2021-06-08 10:19:50|7080.1|7077.3|7079.9|7077.1|7080.1|7077.3|7079.9|7077.1|4
1623147600000|2021-06-08 10:20:00|7079.1|7076.3|7078.4|7075.6|7079.1|7076.3|7077.9|7075.1|15
1623147610000|2021-06-08 10:20:10|7078.7|7075.9|7079.9|7077.1|7080.9|7078.1|7078.1|7075.3|163
1623147620000|2021-06-08 10:20:20|7080.2|7077.4|7079.9|7077.1|7080.7|7077.9|7079.9|7077.1|3
1623147630000|2021-06-08 10:20:30|7080.4|7077.6|7080.2|7077.4|7080.7|7077.9|7079.7|7076.9|21
1623147640000|2021-06-08 10:20:40|7080.7|7077.9|7080.9|7078.1|7080.9|7078.1|7080.7|7077.9|3
1623147650000|2021-06-08 10:20:50|7080.7|7077.9|7080.1|7077.3|7080.7|7077.9|7080.1|7077.3|3
1623147660000|2021-06-08 10:21:00|7079.9|7077.1|7080.7|7077.9|7080.7|7077.9|7079.9|7077.1|0
1623147680000|2021-06-08 10:21:20|7080.4|7077.6|7081.9|7079.1|7082.4|7079.6|7080.4|7077.6|19
1623147690000|2021-06-08 10:21:30|7081.7|7078.9|7082.7|7079.9|7082.7|7079.9|7081.7|7078.9|11
1623147700000|2021-06-08 10:21:40|7082.4|7079.6|7083.7|7080.9|7083.7|7080.9|7082.4|7079.6|5
1623147710000|2021-06-08 10:21:50|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|5
1623147720000|2021-06-08 10:22:00|7082.7|7079.9|7081.4|7078.6|7082.7|7079.9|7081.4|7078.6|11
1623147730000|2021-06-08 10:22:10|7081.1|7078.3|7081.7|7078.9|7081.7|7078.9|7080.9|7078.1|0
1623147740000|2021-06-08 10:22:20|7082.1|7079.3|7081.4|7078.6|7083.2|7080.4|7081.4|7078.6|61
1623147750000|2021-06-08 10:22:30|7081.1|7078.3|7082.5|7079.7|7082.5|7079.7|7080.9|7078.1|309
1623147760000|2021-06-08 10:22:40|7082.9|7080.1|7083.7|7080.9|7084.7|7081.9|7082.5|7079.7|34
1623147770000|2021-06-08 10:22:50|||||||||1
1623147780000|2021-06-08 10:23:00|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|3
1623147790000|2021-06-08 10:23:10|7083.7|7080.9|7084.7|7081.9|7084.7|7081.9|7083.7|7080.9|12
1623147810000|2021-06-08 10:23:30|7085.2|7082.4|7083.7|7080.9|7085.7|7082.9|7083.2|7080.4|158
1623147820000|2021-06-08 10:23:40|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|15
1623147830000|2021-06-08 10:23:50|7084|7081.2|7083.7|7080.9|7084.7|7081.9|7083.7|7080.9|25
1623147840000|2021-06-08 10:24:00|7083.9|7081.1|7082.9|7080.1|7084.2|7081.4|7082.9|7080.1|1
1623147850000|2021-06-08 10:24:10|7082.7|7079.9|7083|7080.2|7083.2|7080.4|7082.7|7079.9|12
1623147860000|2021-06-08 10:24:20|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7083.2|7080.4|34
1623147870000|2021-06-08 10:24:30|7082.9|7080.1|7081.2|7078.4|7082.9|7080.1|7081.2|7078.4|10
1623147880000|2021-06-08 10:24:40|7080.9|7078.1|7080.7|7077.9|7080.9|7078.1|7080.7|7077.9|9
1623147890000|2021-06-08 10:24:50|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|10
1623147900000|2021-06-08 10:25:00|7081.7|7078.9|7079.3|7076.5|7081.7|7078.9|7078.7|7075.9|19
1623147910000|2021-06-08 10:25:10|7078.7|7075.9|7078.5|7075.7|7079|7076.2|7078.5|7075.7|2
1623147920000|2021-06-08 10:25:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|5
1623147930000|2021-06-08 10:25:30|7078.3|7075.5|7077.7|7074.9|7078.7|7075.9|7077.2|7074.4|18
1623147940000|2021-06-08 10:25:40|7078.2|7075.4|7078.5|7075.7|7078.5|7075.7|7078.2|7075.4|14
1623147950000|2021-06-08 10:25:50|7078|7075.2|7078.7|7075.9|7078.7|7075.9|7078|7075.2|1
1623147960000|2021-06-08 10:26:00|7078.4|7075.6|7079.5|7076.7|7079.5|7076.7|7078.2|7075.4|12
1623147970000|2021-06-08 10:26:10|7079.7|7076.9|7079.7|7076.9|7080.7|7077.9|7079.7|7076.9|4
1623147980000|2021-06-08 10:26:20|7079.9|7077.1|7080.7|7077.9|7080.7|7077.9|7079.9|7077.1|5
1623147990000|2021-06-08 10:26:30|7080.5|7077.7|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|16
1623148000000|2021-06-08 10:26:40|7080.4|7077.6|7079.7|7076.9|7080.7|7077.9|7079.7|7076.9|12
1623148010000|2021-06-08 10:26:50|7079.9|7077.1|7078.4|7075.6|7080.7|7077.9|7078.4|7075.6|36
1623148020000|2021-06-08 10:27:00|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7077.9|7075.1|4
1623148030000|2021-06-08 10:27:10|7078.9|7076.1|7078.7|7075.9|7078.9|7076.1|7078.7|7075.9|5
1623148040000|2021-06-08 10:27:20|7078.5|7075.7|7078.4|7075.6|7078.5|7075.7|7077.9|7075.1|6
1623148050000|2021-06-08 10:27:30|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.4|7075.6|0
1623148060000|2021-06-08 10:27:40|7078.4|7075.6|7077.7|7074.9|7078.4|7075.6|7077.7|7074.9|1
1623148070000|2021-06-08 10:27:50|7078.1|7075.3|7078.5|7075.7|7078.5|7075.7|7077.7|7074.9|21
1623148080000|2021-06-08 10:28:00|7078.7|7075.9|7080.4|7077.6|7080.7|7077.9|7078.7|7075.9|12
1623148090000|2021-06-08 10:28:10|7079.9|7077.1|7080.4|7077.6|7080.7|7077.9|7079.9|7077.1|1
1623148100000|2021-06-08 10:28:20|7079.9|7077.1|7079.7|7076.9|7079.9|7077.1|7079.4|7076.6|0
1623148110000|2021-06-08 10:28:30|7078.7|7075.9|7079.7|7076.9|7079.7|7076.9|7078.7|7075.9|15
1623148120000|2021-06-08 10:28:40|7079.4|7076.6|7078.9|7076.1|7079.7|7076.9|7077.9|7075.1|13
1623148130000|2021-06-08 10:28:50|7077.7|7074.9|7078.7|7075.9|7078.7|7075.9|7077.7|7074.9|14
1623148140000|2021-06-08 10:29:00|7078.4|7075.6|7078.7|7075.9|7078.7|7075.9|7078.2|7075.4|0
1623148150000|2021-06-08 10:29:10|7078.9|7076.1|7079.7|7076.9|7079.7|7076.9|7078.9|7076.1|6
1623148160000|2021-06-08 10:29:20|7079.4|7076.6|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|0
1623148170000|2021-06-08 10:29:30|7079.4|7076.6|7079.4|7076.6|7080.2|7077.4|7079.2|7076.4|3
1623148180000|2021-06-08 10:29:40|7079.2|7076.4|7079.7|7076.9|7079.7|7076.9|7078.9|7076.1|4
1623148190000|2021-06-08 10:29:50|7079.5|7076.7|7077.9|7075.1|7079.7|7076.9|7077.9|7075.1|22
1623148200000|2021-06-08 10:30:00|7077.4|7074.6|7076.4|7073.6|7077.4|7074.6|7076.2|7073.4|5
1623148210000|2021-06-08 10:30:10|7075.9|7073.1|7074.9|7072.1|7076.2|7073.4|7074.7|7071.9|18
1623148220000|2021-06-08 10:30:20|7074.4|7071.6|7075.5|7072.7|7075.5|7072.7|7074.2|7071.4|34
1623148230000|2021-06-08 10:30:30|7075.7|7072.9|7075.2|7072.4|7075.7|7072.9|7074.7|7071.9|12
1623148240000|2021-06-08 10:30:40|7075.5|7072.7|7076.7|7073.9|7076.7|7073.9|7075.4|7072.6|2
1623148250000|2021-06-08 10:30:50|7076.5|7073.7|7075.7|7072.9|7076.5|7073.7|7075.7|7072.9|5
1623148260000|2021-06-08 10:31:00|7075.9|7073.1|7074.5|7071.7|7076.2|7073.4|7074.5|7071.7|59
1623148270000|2021-06-08 10:31:10|7074.7|7071.9|7075.7|7072.9|7075.7|7072.9|7074.7|7071.9|19
1623148280000|2021-06-08 10:31:20|7076.2|7073.4|7075.9|7073.1|7076.5|7073.7|7075.9|7073.1|6
1623148290000|2021-06-08 10:31:30|7075.7|7072.9|7076.2|7073.4|7076.5|7073.7|7075.7|7072.9|4
1623148300000|2021-06-08 10:31:40|7075.9|7073.1|7076|7073.2|7076|7073.2|7075.9|7073.1|1
1623148310000|2021-06-08 10:31:50|7076.5|7073.7|7077.7|7074.9|7077.7|7074.9|7076.2|7073.4|3
1623148320000|2021-06-08 10:32:00|7077.9|7075.1|7077.7|7074.9|7078.2|7075.4|7077.7|7074.9|2
1623148330000|2021-06-08 10:32:10|7078|7075.2|7078.5|7075.7|7078.7|7075.9|7078|7075.2|3
1623148340000|2021-06-08 10:32:20|7078.2|7075.4|7077.9|7075.1|7078.2|7075.4|7077.9|7075.1|2
1623148350000|2021-06-08 10:32:30|7077.5|7074.7|7076.9|7074.1|7077.5|7074.7|7076.9|7074.1|3
1623148360000|2021-06-08 10:32:40|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|0
1623148370000|2021-06-08 10:32:50|7076.9|7074.1|7077.4|7074.6|7077.7|7074.9|7076.9|7074.1|8
1623148380000|2021-06-08 10:33:00|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7076.9|7074.1|16
1623148390000|2021-06-08 10:33:10|7077.9|7075.1|7078.7|7075.9|7079|7076.2|7077.9|7075.1|5
1623148400000|2021-06-08 10:33:20|7078.4|7075.6|7078.7|7075.9|7078.7|7075.9|7078.4|7075.6|0
1623148410000|2021-06-08 10:33:30|7078.9|7076.1|7079.7|7076.9|7079.7|7076.9|7078.9|7076.1|8
1623148420000|2021-06-08 10:33:40|7080.7|7077.9|7078.7|7075.9|7081|7078.2|7078.7|7075.9|43
1623148430000|2021-06-08 10:33:50|7079|7076.2|7079.5|7076.7|7079.5|7076.7|7079|7076.2|1
1623148440000|2021-06-08 10:34:00|7079.7|7076.9|7079.7|7076.9|7080|7077.2|7079.7|7076.9|11
1623148460000|2021-06-08 10:34:20|7079.5|7076.7|7078.5|7075.7|7079.5|7076.7|7077.7|7074.9|13
1623148470000|2021-06-08 10:34:30|7078.7|7075.9|7078.7|7075.9|7079.7|7076.9|7078.7|7075.9|7
1623148480000|2021-06-08 10:34:40|7078.9|7076.1|7080.5|7077.7|7080.5|7077.7|7078.7|7075.9|18
1623148490000|2021-06-08 10:34:50|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7079.7|7076.9|41
1623148500000|2021-06-08 10:35:00|7080.5|7077.7|7079.5|7076.7|7080.5|7077.7|7079.5|7076.7|3
1623148510000|2021-06-08 10:35:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|2
1623148520000|2021-06-08 10:35:20|7079.1|7076.3|7080.7|7077.9|7081.5|7078.7|7078.7|7075.9|31
1623148530000|2021-06-08 10:35:30|7079.9|7077.1|7080.5|7077.7|7081.7|7078.9|7079.9|7077.1|27
1623148540000|2021-06-08 10:35:40|7080.1|7077.3|7078.9|7076.1|7080.1|7077.3|7078.7|7075.9|27
1623148550000|2021-06-08 10:35:50|7079.3|7076.5|7079.9|7077.1|7080|7077.2|7079.2|7076.4|43
1623148560000|2021-06-08 10:36:00|7080.5|7077.7|7080.4|7077.6|7080.7|7077.9|7079.9|7077.1|19
1623148570000|2021-06-08 10:36:10|7080.7|7077.9|7080.9|7078.1|7081.2|7078.4|7080.4|7077.6|7
1623148580000|2021-06-08 10:36:20|7080.4|7077.6|7080.4|7077.6|7080.7|7077.9|7080.2|7077.4|6
1623148590000|2021-06-08 10:36:30|7080.2|7077.4|7079.9|7077.1|7080.7|7077.9|7079.9|7077.1|0
1623148600000|2021-06-08 10:36:40|7080.5|7077.7|7080.7|7077.9|7080.7|7077.9|7080.5|7077.7|3
1623148610000|2021-06-08 10:36:50|7080.9|7078.1|7081.2|7078.4|7081.7|7078.9|7080.9|7078.1|8
1623148620000|2021-06-08 10:37:00|7080.9|7078.1|7080.7|7077.9|7080.9|7078.1|7080.2|7077.4|2
1623148630000|2021-06-08 10:37:10|7081|7078.2|7082.2|7079.4|7082.9|7080.1|7081|7078.2|14
1623148640000|2021-06-08 10:37:20|7083|7080.2|7082.9|7080.1|7083.2|7080.4|7082.9|7080.1|30
1623148650000|2021-06-08 10:37:30|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7083.2|7080.4|1
1623148660000|2021-06-08 10:37:40|7084.7|7081.9|7082.9|7080.1|7084.7|7081.9|7082.9|7080.1|25
1623148670000|2021-06-08 10:37:50|7082.4|7079.6|7082.4|7079.6|7082.7|7079.9|7082.4|7079.6|12
1623148680000|2021-06-08 10:38:00|7082.7|7079.9|7080.9|7078.1|7082.7|7079.9|7080.9|7078.1|5
1623148690000|2021-06-08 10:38:10|7080.7|7077.9|7079.7|7076.9|7080.7|7077.9|7079.4|7076.6|4
1623148700000|2021-06-08 10:38:20|7078.9|7076.1|7078.7|7075.9|7078.9|7076.1|7077.9|7075.1|109
1623148710000|2021-06-08 10:38:30|7078.9|7076.1|7077.9|7075.1|7078.9|7076.1|7077.9|7075.1|318
1623148720000|2021-06-08 10:38:40|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|4
1623148730000|2021-06-08 10:38:50|||||||||16
1623148740000|2021-06-08 10:39:00|7078.4|7075.6|7079.4|7076.6|7079.4|7076.6|7078.4|7075.6|7
1623148750000|2021-06-08 10:39:10|7079.9|7077.1|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|65
1623148760000|2021-06-08 10:39:20|7080.5|7077.7|7080.9|7078.1|7081.2|7078.4|7080.5|7077.7|26
1623148770000|2021-06-08 10:39:30|7081.4|7078.6|7080.9|7078.1|7081.4|7078.6|7080.9|7078.1|66
1623148780000|2021-06-08 10:39:40|7081.4|7078.6|7082.7|7079.9|7082.7|7079.9|7081.4|7078.6|0
1623148790000|2021-06-08 10:39:50|7083.4|7080.6|7081.9|7079.1|7083.4|7080.6|7081.9|7079.1|18
1623148800000|2021-06-08 10:40:00|7082.2|7079.4|7080.7|7077.9|7082.2|7079.4|7080.4|7077.6|6
1623148810000|2021-06-08 10:40:10|7080.4|7077.6|7080.9|7078.1|7081.2|7078.4|7080.4|7077.6|1
1623148820000|2021-06-08 10:40:20|7080.4|7077.6|7079.9|7077.1|7080.4|7077.6|7079.7|7076.9|44
1623148830000|2021-06-08 10:40:30|7079.7|7076.9|7079.9|7077.1|7080.4|7077.6|7079.7|7076.9|4
1623148840000|2021-06-08 10:40:40|7080.2|7077.4|7080.4|7077.6|7080.7|7077.9|7080.2|7077.4|2
1623148850000|2021-06-08 10:40:50|7080.7|7077.9|7080.7|7077.9|7081.4|7078.6|7080.7|7077.9|1
1623148860000|2021-06-08 10:41:00|7081.2|7078.4|7080.9|7078.1|7081.4|7078.6|7080.4|7077.6|17
1623148870000|2021-06-08 10:41:10|7080.7|7077.9|7080.4|7077.6|7080.7|7077.9|7080.4|7077.6|0
1623148880000|2021-06-08 10:41:20|7079.9|7077.1|7080.4|7077.6|7080.4|7077.6|7079.9|7077.1|0
1623148890000|2021-06-08 10:41:30|7080.7|7077.9|7081.1|7078.3|7081.4|7078.6|7079.9|7077.1|1
1623148900000|2021-06-08 10:41:40|7080.9|7078.1|7080.7|7077.9|7081.2|7078.4|7080.7|7077.9|1
1623148910000|2021-06-08 10:41:50|7080.4|7077.6|7080.7|7077.9|7080.7|7077.9|7080.4|7077.6|3
1623148920000|2021-06-08 10:42:00|7080.9|7078.1|7081.4|7078.6|7081.7|7078.9|7080.9|7078.1|27
1623148930000|2021-06-08 10:42:10|7081.7|7078.9|7081.4|7078.6|7081.7|7078.9|7080.9|7078.1|4
1623148940000|2021-06-08 10:42:20|7081.7|7078.9|7080.9|7078.1|7081.9|7079.1|7080.9|7078.1|25
1623148950000|2021-06-08 10:42:30|7079.9|7077.1|7080.1|7077.3|7080.4|7077.6|7079.9|7077.1|7
1623148960000|2021-06-08 10:42:40|7080.4|7077.6|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|3
1623148980000|2021-06-08 10:43:00|7080.2|7077.4|7080.1|7077.3|7080.2|7077.4|7080.1|7077.3|1
1623148990000|2021-06-08 10:43:10|7079.9|7077.1|7079.9|7077.1|7079.9|7077.1|7079.9|7077.1|1
1623149000000|2021-06-08 10:43:20|7079.6|7076.8|7080.4|7077.6|7080.9|7078.1|7079.4|7076.6|35
1623149010000|2021-06-08 10:43:30|7080.7|7077.9|7081.4|7078.6|7081.4|7078.6|7080.7|7077.9|5
1623149020000|2021-06-08 10:43:40|7081.7|7078.9|7082.4|7079.6|7082.4|7079.6|7081.7|7078.9|0
1623149030000|2021-06-08 10:43:50|7082.7|7079.9|7081.9|7079.1|7082.7|7079.9|7081.9|7079.1|4
1623149040000|2021-06-08 10:44:00|7082.4|7079.6|7082.7|7079.9|7082.7|7079.9|7082.4|7079.6|3
1623149050000|2021-06-08 10:44:10|7082.4|7079.6|7082.4|7079.6|7082.9|7080.1|7081.9|7079.1|3
1623149060000|2021-06-08 10:44:20|7082.1|7079.3|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|0
1623149070000|2021-06-08 10:44:30|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.4|7078.6|6
1623149080000|2021-06-08 10:44:40|7081.4|7078.6|7080.9|7078.1|7081.4|7078.6|7080.9|7078.1|0
1623149090000|2021-06-08 10:44:50|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|1
1623149100000|2021-06-08 10:45:00|7080.9|7078.1|7080.4|7077.6|7080.9|7078.1|7079.7|7076.9|10
1623149110000|2021-06-08 10:45:10|7080.7|7077.9|7080.7|7077.9|7080.9|7078.1|7079.9|7077.1|77
1623149120000|2021-06-08 10:45:20|7081.4|7078.6|7081.7|7078.9|7081.7|7078.9|7081.4|7078.6|4
1623149130000|2021-06-08 10:45:30|7081.4|7078.6|7082.2|7079.4|7082.5|7079.7|7080.9|7078.1|3
1623149140000|2021-06-08 10:45:40|7082.7|7079.9|7082.7|7079.9|7082.9|7080.1|7082.4|7079.6|25
1623149160000|2021-06-08 10:46:00|7083.3|7080.5|7083.1|7080.3|7083.7|7080.9|7083.1|7080.3|4
1623149170000|2021-06-08 10:46:10|7083.2|7080.4|7083.4|7080.6|7083.7|7080.9|7083.2|7080.4|0
1623149180000|2021-06-08 10:46:20|7084.2|7081.4|7083.9|7081.1|7084.2|7081.4|7083.7|7080.9|12
1623149190000|2021-06-08 10:46:30|7083.7|7080.9|7083.9|7081.1|7084|7081.2|7083.7|7080.9|2
1623149200000|2021-06-08 10:46:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|1
1623149210000|2021-06-08 10:46:50|7083.4|7080.6|7083.2|7080.4|7083.4|7080.6|7083.2|7080.4|3
1623149220000|2021-06-08 10:47:00|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7082.4|7079.6|1
1623149230000|2021-06-08 10:47:10|7083|7080.2|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|7
1623149240000|2021-06-08 10:47:20|7083.2|7080.4|7082.9|7080.1|7083.2|7080.4|7082.9|7080.1|1
1623149250000|2021-06-08 10:47:30|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|1
1623149260000|2021-06-08 10:47:40|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7082.7|7079.9|6
1623149270000|2021-06-08 10:47:50|7083|7080.2|7083.2|7080.4|7083.7|7080.9|7083|7080.2|3
1623149280000|2021-06-08 10:48:00|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7082.7|7079.9|0
1623149290000|2021-06-08 10:48:10|7082.1|7079.3|7082|7079.2|7082.4|7079.6|7081.7|7078.9|4
1623149300000|2021-06-08 10:48:20|7082.4|7079.6|7083.4|7080.6|7083.7|7080.9|7082.4|7079.6|22
1623149310000|2021-06-08 10:48:30|7083.7|7080.9|7082.7|7079.9|7083.7|7080.9|7082.7|7079.9|4
1623149330000|2021-06-08 10:48:50|7082.4|7079.6|7082.7|7079.9|7082.7|7079.9|7082.4|7079.6|1
1623149340000|2021-06-08 10:49:00|7082.9|7080.1|7082.9|7080.1|7083.4|7080.6|7082.9|7080.1|4
1623149350000|2021-06-08 10:49:10|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|0
1623149360000|2021-06-08 10:49:20|7082.4|7079.6|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|2
1623149370000|2021-06-08 10:49:30|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|5
1623149380000|2021-06-08 10:49:40|7080.9|7078.1|7081.9|7079.1|7081.9|7079.1|7080.9|7078.1|11
1623149390000|2021-06-08 10:49:50|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|2
1623149400000|2021-06-08 10:50:00|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|1
1623149410000|2021-06-08 10:50:10|7083.7|7080.9|7083.9|7081.1|7084.2|7081.4|7083.7|7080.9|5
1623149420000|2021-06-08 10:50:20|7083.7|7080.9|7085.7|7082.9|7086.7|7083.9|7083.1|7080.3|92
1623149430000|2021-06-08 10:50:30|||||||||14
1623149440000|2021-06-08 10:50:40|7084.9|7082.1|7084.7|7081.9|7084.9|7082.1|7084.7|7081.9|4
1623149450000|2021-06-08 10:50:50|7085.5|7082.7|7085|7082.2|7085.5|7082.7|7084.7|7081.9|10
1623149460000|2021-06-08 10:51:00|7085.3|7082.5|7085.5|7082.7|7085.5|7082.7|7084.9|7082.1|5
1623149470000|2021-06-08 10:51:10|7085.7|7082.9|7085.2|7082.4|7085.7|7082.9|7085.1|7082.3|0
1623149480000|2021-06-08 10:51:20|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|1
1623149500000|2021-06-08 10:51:40|7084.5|7081.7|7084.2|7081.4|7084.5|7081.7|7083.9|7081.1|6
1623149510000|2021-06-08 10:51:50|7083.9|7081.1|7083.7|7080.9|7084.2|7081.4|7083.7|7080.9|2
1623149520000|2021-06-08 10:52:00|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|3
1623149530000|2021-06-08 10:52:10|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|1
1623149540000|2021-06-08 10:52:20|7081.7|7078.9|7083|7080.2|7083|7080.2|7081.7|7078.9|57
1623149550000|2021-06-08 10:52:30|7083.2|7080.4|7083.5|7080.7|7083.5|7080.7|7083.2|7080.4|1
1623149560000|2021-06-08 10:52:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|1
1623149570000|2021-06-08 10:52:50|7084.1|7081.3|7084.7|7081.9|7084.7|7081.9|7084.1|7081.3|7
1623149580000|2021-06-08 10:53:00|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|9
1623149590000|2021-06-08 10:53:10|7083.9|7081.1|7084.7|7081.9|7084.7|7081.9|7083.7|7080.9|8
1623149600000|2021-06-08 10:53:20|7084.5|7081.7|7083.7|7080.9|7084.5|7081.7|7083.7|7080.9|3
1623149610000|2021-06-08 10:53:30|7083|7080.2|7083.5|7080.7|7083.5|7080.7|7083|7080.2|2
1623149620000|2021-06-08 10:53:40|7083.7|7080.9|7083.9|7081.1|7083.9|7081.1|7083.7|7080.9|9
1623149640000|2021-06-08 10:54:00|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|3
1623149650000|2021-06-08 10:54:10|7082.7|7079.9|7081.7|7078.9|7082.7|7079.9|7081.7|7078.9|4
1623149660000|2021-06-08 10:54:20|7082|7079.2|7081.7|7078.9|7082.2|7079.4|7081.7|7078.9|0
1623149670000|2021-06-08 10:54:30|7081.5|7078.7|7081.2|7078.4|7081.7|7078.9|7081.2|7078.4|2
1623149680000|2021-06-08 10:54:40|7081.7|7078.9|7081.4|7078.6|7081.7|7078.9|7081.4|7078.6|0
1623149690000|2021-06-08 10:54:50|7081.2|7078.4|7080.9|7078.1|7081.2|7078.4|7080.9|7078.1|1
1623149700000|2021-06-08 10:55:00|7080.7|7077.9|7081.4|7078.6|7081.7|7078.9|7080.7|7077.9|17
1623149710000|2021-06-08 10:55:10|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|0
1623149720000|2021-06-08 10:55:20|||||||||1
1623149730000|2021-06-08 10:55:30|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|3
1623149750000|2021-06-08 10:55:50|7080.7|7077.9|7081.5|7078.7|7081.5|7078.7|7080.7|7077.9|4
1623149760000|2021-06-08 10:56:00|7081.7|7078.9|7082.7|7079.9|7082.9|7080.1|7081.7|7078.9|7
1623149770000|2021-06-08 10:56:10|||||||||9
1623149780000|2021-06-08 10:56:20|7082.2|7079.4|7082.4|7079.6|7082.7|7079.9|7082.2|7079.4|1
1623149790000|2021-06-08 10:56:30|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|0
1623149800000|2021-06-08 10:56:40|7083|7080.2|7082.9|7080.1|7083|7080.2|7082.7|7079.9|1
1623149810000|2021-06-08 10:56:50|7082.7|7079.9|7083.3|7080.5|7083.3|7080.5|7081.7|7078.9|19
1623149820000|2021-06-08 10:57:00|7083.5|7080.7|7084.2|7081.4|7084.4|7081.6|7082.9|7080.1|1
1623149830000|2021-06-08 10:57:10|7083.9|7081.1|7083.9|7081.1|7084|7081.2|7083.9|7081.1|10
1623149840000|2021-06-08 10:57:20|7083.7|7080.9|7083.4|7080.6|7083.7|7080.9|7082.9|7080.1|3
1623149850000|2021-06-08 10:57:30|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|0
1623149860000|2021-06-08 10:57:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|1
1623149870000|2021-06-08 10:57:50|||||||||1
1623149880000|2021-06-08 10:58:00|7083.9|7081.1|7084.7|7081.9|7084.7|7081.9|7083.9|7081.1|5
1623149890000|2021-06-08 10:58:10|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|2
1623149910000|2021-06-08 10:58:30|7084.7|7081.9|7084.9|7082.1|7084.9|7082.1|7084.7|7081.9|2
1623149920000|2021-06-08 10:58:40|7085.2|7082.4|7085.2|7082.4|7085.7|7082.9|7085.2|7082.4|7
1623149930000|2021-06-08 10:58:50|7084.9|7082.1|7085.2|7082.4|7085.2|7082.4|7084.9|7082.1|0
1623149940000|2021-06-08 10:59:00|7084.7|7081.9|7084.7|7081.9|7085.2|7082.4|7084.7|7081.9|2
1623149950000|2021-06-08 10:59:10|||||||||1
1623149960000|2021-06-08 10:59:20|7085|7082.2|7085.2|7082.4|7085.2|7082.4|7085|7082.2|0
1623149970000|2021-06-08 10:59:30|7085.4|7082.6|7084.9|7082.1|7085.4|7082.6|7084.7|7081.9|2
1623149980000|2021-06-08 10:59:40|7084.5|7081.7|7085.5|7082.7|7085.5|7082.7|7084.2|7081.4|18
1623149990000|2021-06-08 10:59:50|7085.9|7083.1|7086|7083.2|7086.2|7083.4|7085.7|7082.9|2
1623150000000|2021-06-08 11:00:00|7086.2|7083.4|7089.2|7086.4|7089.7|7086.9|7085.9|7083.1|26
1623150010000|2021-06-08 11:00:10|7089.7|7086.9|7089|7086.2|7089.7|7086.9|7088.7|7085.9|8
1623150020000|2021-06-08 11:00:20|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|0
1623150030000|2021-06-08 11:00:30|7088.5|7085.7|7087.7|7084.9|7088.5|7085.7|7087.4|7084.6|6
1623150040000|2021-06-08 11:00:40|7088|7085.2|7087.5|7084.7|7088.2|7085.4|7087.5|7084.7|15
1623150050000|2021-06-08 11:00:50|7086.7|7083.9|7086.7|7083.9|7087|7084.2|7086.7|7083.9|4
1623150060000|2021-06-08 11:01:00|7086.5|7083.7|7085.7|7082.9|7086.5|7083.7|7085.7|7082.9|9
1623150080000|2021-06-08 11:01:20|||||||||8
1623150090000|2021-06-08 11:01:30|7086.3|7083.5|7086.2|7083.4|7086.5|7083.7|7086.2|7083.4|3
1623150100000|2021-06-08 11:01:40|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|0
1623150110000|2021-06-08 11:01:50|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.2|7081.4|64
1623150120000|2021-06-08 11:02:00|7083.3|7080.5|7079.5|7076.7|7083.3|7080.5|7079.5|7076.7|72
1623150130000|2021-06-08 11:02:10|7077.9|7075.1|7078.9|7076.1|7079.2|7076.4|7076.9|7074.1|124
1623150140000|2021-06-08 11:02:20|7079|7076.2|7077.5|7074.7|7079.5|7076.7|7076.7|7073.9|72
1623150150000|2021-06-08 11:02:30|7077.7|7074.9|7076.5|7073.7|7077.7|7074.9|7076.5|7073.7|5
1623150160000|2021-06-08 11:02:40|7076.2|7073.4|7072.5|7069.7|7076.2|7073.4|7072.5|7069.7|143
1623150170000|2021-06-08 11:02:50|7071.7|7068.9|7072.5|7069.7|7072.5|7069.7|7071.7|7068.9|78
1623150180000|2021-06-08 11:03:00|7071.2|7068.4|7066.2|7063.4|7072.5|7069.7|7065.7|7062.9|286
1623150190000|2021-06-08 11:03:10|7066.5|7063.7|7065.7|7062.9|7066.7|7063.9|7065.7|7062.9|39
1623150200000|2021-06-08 11:03:20|7066.3|7063.5|7066.2|7063.4|7066.5|7063.7|7065.5|7062.7|334
1623150210000|2021-06-08 11:03:30|7066|7063.2|7065.7|7062.9|7066.7|7063.9|7065.7|7062.9|42
1623150220000|2021-06-08 11:03:40|7066|7063.2|7065.7|7062.9|7066|7063.2|7065.7|7062.9|4
1623150230000|2021-06-08 11:03:50|7064.7|7061.9|7064.7|7061.9|7065|7062.2|7064.7|7061.9|70
1623150240000|2021-06-08 11:04:00|7065.7|7062.9|7065.7|7062.9|7066.2|7063.4|7065.7|7062.9|12
1623150250000|2021-06-08 11:04:10|7065.2|7062.4|7064.5|7061.7|7065.2|7062.4|7064.5|7061.7|349
1623150260000|2021-06-08 11:04:20|7063.7|7060.9|7060.5|7057.7|7063.7|7060.9|7060.5|7057.7|576
1623150270000|2021-06-08 11:04:30|7060.7|7057.9|7061.7|7058.9|7061.7|7058.9|7060.5|7057.7|99
1623150280000|2021-06-08 11:04:40|7062.5|7059.7|7061.9|7059.1|7062.5|7059.7|7061.7|7058.9|66
1623150290000|2021-06-08 11:04:50|7061.7|7058.9|7062.7|7059.9|7063.7|7060.9|7061.7|7058.9|46
1623150300000|2021-06-08 11:05:00|7062.5|7059.7|7064.5|7061.7|7064.5|7061.7|7062.2|7059.4|35
1623150310000|2021-06-08 11:05:10|7064.7|7061.9|7066.5|7063.7|7066.5|7063.7|7064.7|7061.9|18
1623150320000|2021-06-08 11:05:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|20
1623150330000|2021-06-08 11:05:30|7067.3|7064.5|7067.7|7064.9|7067.7|7064.9|7067.3|7064.5|13
1623150340000|2021-06-08 11:05:40|||||||||2
1623150350000|2021-06-08 11:05:50|7066.9|7064.1|7064.5|7061.7|7066.9|7064.1|7064.2|7061.4|16
1623150360000|2021-06-08 11:06:00|7064.7|7061.9|7063.2|7060.4|7065.7|7062.9|7062.3|7059.5|237
1623150370000|2021-06-08 11:06:10|7063.5|7060.7|7063|7060.2|7063.5|7060.7|7062.7|7059.9|2
1623150380000|2021-06-08 11:06:20|7062.7|7059.9|7063|7060.2|7063|7060.2|7061.7|7058.9|12
1623150390000|2021-06-08 11:06:30|7063.4|7060.6|7064.4|7061.6|7064.7|7061.9|7062.7|7059.9|76
1623150400000|2021-06-08 11:06:40|7064.7|7061.9|7065.7|7062.9|7066|7063.2|7064.7|7061.9|8
1623150410000|2021-06-08 11:06:50|7065.9|7063.1|7067.2|7064.4|7067.2|7064.4|7065.9|7063.1|41
1623150420000|2021-06-08 11:07:00|7066.7|7063.9|7066.4|7063.6|7066.7|7063.9|7066.4|7063.6|2
1623150430000|2021-06-08 11:07:10|7065.7|7062.9|7065.9|7063.1|7066.2|7063.4|7065.7|7062.9|0
1623150440000|2021-06-08 11:07:20|7065.7|7062.9|7066.5|7063.7|7066.5|7063.7|7065.7|7062.9|4
1623150450000|2021-06-08 11:07:30|7066.7|7063.9|7067.7|7064.9|7068.2|7065.4|7066.7|7063.9|14
1623150460000|2021-06-08 11:07:40|7068|7065.2|7068.2|7065.4|7068.2|7065.4|7067.7|7064.9|1
1623150470000|2021-06-08 11:07:50|7067.9|7065.1|7069.5|7066.7|7069.5|7066.7|7067.9|7065.1|14
1623150480000|2021-06-08 11:08:00|7068.9|7066.1|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|4
1623150490000|2021-06-08 11:08:10|7069|7066.2|7069.5|7066.7|7069.5|7066.7|7069|7066.2|4
1623150500000|2021-06-08 11:08:20|7068.7|7065.9|7068.7|7065.9|7069|7066.2|7068.7|7065.9|10
1623150510000|2021-06-08 11:08:30|7069|7066.2|7069.5|7066.7|7069.5|7066.7|7068.7|7065.9|0
1623150520000|2021-06-08 11:08:40|7069.7|7066.9|7068.7|7065.9|7069.7|7066.9|7068.7|7065.9|3
1623150530000|2021-06-08 11:08:50|7069.2|7066.4|7068.7|7065.9|7069.5|7066.7|7068.7|7065.9|5
1623150540000|2021-06-08 11:09:00|7068.9|7066.1|7069.7|7066.9|7070.5|7067.7|7068.7|7065.9|15
1623150550000|2021-06-08 11:09:10|7070|7067.2|7069.7|7066.9|7070|7067.2|7069.7|7066.9|5
1623150560000|2021-06-08 11:09:20|7068.9|7066.1|7067.2|7064.4|7068.9|7066.1|7066.9|7064.1|24
1623150570000|2021-06-08 11:09:30|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7066.7|7063.9|6
1623150580000|2021-06-08 11:09:40|7067.7|7064.9|7069|7066.2|7069.2|7066.4|7067.7|7064.9|17
1623150590000|2021-06-08 11:09:50|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.5|7065.7|9
1623150600000|2021-06-08 11:10:00|7068.5|7065.7|7067.9|7065.1|7068.5|7065.7|7067.9|7065.1|4
1623150610000|2021-06-08 11:10:10|7067.7|7064.9|7067.2|7064.4|7067.7|7064.9|7067.2|7064.4|3
1623150620000|2021-06-08 11:10:20|7066.9|7064.1|7067.5|7064.7|7067.5|7064.7|7066.7|7063.9|6
1623150630000|2021-06-08 11:10:30|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|5
1623150650000|2021-06-08 11:10:50|7068.5|7065.7|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|17
1623150660000|2021-06-08 11:11:00|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|4
1623150670000|2021-06-08 11:11:10|7070.5|7067.7|7071.2|7068.4|7071.5|7068.7|7070.5|7067.7|20
1623150680000|2021-06-08 11:11:20|7070.9|7068.1|7069.2|7066.4|7070.9|7068.1|7068.9|7066.1|4
1623150690000|2021-06-08 11:11:30|7068.7|7065.9|7068.2|7065.4|7068.7|7065.9|7068.2|7065.4|17
1623150700000|2021-06-08 11:11:40|7067.5|7064.7|7067.2|7064.4|7067.8|7065|7067.2|7064.4|12
1623150710000|2021-06-08 11:11:50|7066.7|7063.9|7066.5|7063.7|7066.7|7063.9|7065.7|7062.9|54
1623150720000|2021-06-08 11:12:00|7066.9|7064.1|7065.9|7063.1|7067.9|7065.1|7065.9|7063.1|56
1623150730000|2021-06-08 11:12:10|7066.5|7063.7|7064.9|7062.1|7066.5|7063.7|7064.9|7062.1|8
1623150740000|2021-06-08 11:12:20|7065.2|7062.4|7064.9|7062.1|7065.2|7062.4|7064.9|7062.1|1
1623150750000|2021-06-08 11:12:30|7065.2|7062.4|7065.5|7062.7|7065.5|7062.7|7065.2|7062.4|3
1623150760000|2021-06-08 11:12:40|7065.2|7062.4|7065.9|7063.1|7065.9|7063.1|7065.2|7062.4|13
1623150770000|2021-06-08 11:12:50|7065.5|7062.7|7064.7|7061.9|7065.5|7062.7|7064.7|7061.9|31
1623150780000|2021-06-08 11:13:00|7065|7062.2|7064.7|7061.9|7065|7062.2|7064.7|7061.9|23
1623150790000|2021-06-08 11:13:10|7064.5|7061.7|7065.2|7062.4|7065.7|7062.9|7064.5|7061.7|179
1623150800000|2021-06-08 11:13:20|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|1
1623150810000|2021-06-08 11:13:30|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|2
1623150820000|2021-06-08 11:13:40|7066.5|7063.7|7066.7|7063.9|7066.7|7063.9|7066.5|7063.7|13
1623150840000|2021-06-08 11:14:00|7066.4|7063.6|7067.9|7065.1|7068.7|7065.9|7066.4|7063.6|142
1623150850000|2021-06-08 11:14:10|7067.2|7064.4|7067.7|7064.9|7067.7|7064.9|7067.2|7064.4|26
1623150860000|2021-06-08 11:14:20|7067.6|7064.8|7066.9|7064.1|7067.6|7064.8|7066.9|7064.1|2
1623150870000|2021-06-08 11:14:30|7067.5|7064.7|7067.9|7065.1|7068.2|7065.4|7067.5|7064.7|16
1623150880000|2021-06-08 11:14:40|7068.5|7065.7|7069.5|7066.7|7069.7|7066.9|7068.5|7065.7|4
1623150890000|2021-06-08 11:14:50|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|5
1623150900000|2021-06-08 11:15:00|7069.4|7066.6|7069.7|7066.9|7069.7|7066.9|7068.7|7065.9|15
1623150910000|2021-06-08 11:15:10|7069.4|7066.6|7069.2|7066.4|7069.4|7066.6|7069.2|7066.4|6
1623150920000|2021-06-08 11:15:20|7068.9|7066.1|7068.9|7066.1|7069.7|7066.9|7068.9|7066.1|4
1623150930000|2021-06-08 11:15:30|7068.7|7065.9|7068.4|7065.6|7068.7|7065.9|7067.9|7065.1|10
1623150940000|2021-06-08 11:15:40|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|2
1623150950000|2021-06-08 11:15:50|7068.4|7065.6|7068.7|7065.9|7068.7|7065.9|7068.4|7065.6|0
1623150970000|2021-06-08 11:16:10|7069.4|7066.6|7066.4|7063.6|7069.5|7066.7|7066.1|7063.3|386
1623150980000|2021-06-08 11:16:20|7066.9|7064.1|7066.4|7063.6|7066.9|7064.1|7066.1|7063.3|1
1623150990000|2021-06-08 11:16:30|7066.6|7063.8|7066.4|7063.6|7066.6|7063.8|7066.1|7063.3|0
1623151000000|2021-06-08 11:16:40|7066.7|7063.9|7067.1|7064.3|7067.6|7064.8|7066.7|7063.9|22
1623151010000|2021-06-08 11:16:50|7066.9|7064.1|7067.4|7064.6|7067.4|7064.6|7066.9|7064.1|9
1623151020000|2021-06-08 11:17:00|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|0
1623151030000|2021-06-08 11:17:10|7067.4|7064.6|7067.7|7064.9|7067.7|7064.9|7067.4|7064.6|8
1623151040000|2021-06-08 11:17:20|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|1
1623151050000|2021-06-08 11:17:30|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.4|7064.6|1
1623151060000|2021-06-08 11:17:40|||||||||32
1623151070000|2021-06-08 11:17:50|||||||||6
1623151080000|2021-06-08 11:18:00|7067.1|7064.3|7070.1|7067.3|7070.4|7067.6|7066.9|7064.1|110
1623151090000|2021-06-08 11:18:10|7069.6|7066.8|7069.1|7066.3|7069.7|7066.9|7069.1|7066.3|0
1623151100000|2021-06-08 11:18:20|7069.7|7066.9|7069.9|7067.1|7069.9|7067.1|7069.7|7066.9|1
1623151120000|2021-06-08 11:18:40|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|0
1623151130000|2021-06-08 11:18:50|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|2
1623151140000|2021-06-08 11:19:00|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|0
1623151150000|2021-06-08 11:19:10|7069.9|7067.1|7068.6|7065.8|7069.9|7067.1|7068.3|7065.5|9
1623151160000|2021-06-08 11:19:20|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|0
1623151170000|2021-06-08 11:19:30|7068.9|7066.1|7068.1|7065.3|7068.9|7066.1|7068.1|7065.3|5
1623151190000|2021-06-08 11:19:50|7067.8|7065|7067.9|7065.1|7068.1|7065.3|7067.6|7064.8|0
1623151200000|2021-06-08 11:20:00|7068.1|7065.3|7068.1|7065.3|7068.4|7065.6|7068.1|7065.3|1
1623151210000|2021-06-08 11:20:10|7068.4|7065.6|7068.6|7065.8|7068.6|7065.8|7068.4|7065.6|0
1623151230000|2021-06-08 11:20:30|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623151240000|2021-06-08 11:20:40|7069.1|7066.3|7068.9|7066.1|7069.1|7066.3|7068.9|7066.1|1
1623151260000|2021-06-08 11:21:00|7069.1|7066.3|7067.9|7065.1|7069.1|7066.3|7067.1|7064.3|12
1623151270000|2021-06-08 11:21:10|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|0
1623151280000|2021-06-08 11:21:20|7068.6|7065.8|7069.1|7066.3|7069.1|7066.3|7068.4|7065.6|4
1623151290000|2021-06-08 11:21:30|7068.8|7066|7069.1|7066.3|7069.1|7066.3|7068.6|7065.8|11
1623151300000|2021-06-08 11:21:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.1|7065.3|1
1623151310000|2021-06-08 11:21:50|7069.1|7066.3|7068.8|7066|7069.1|7066.3|7068.8|7066|0
1623151320000|2021-06-08 11:22:00|7068.6|7065.8|7068.8|7066|7069.1|7066.3|7068.6|7065.8|10
1623151330000|2021-06-08 11:22:10|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1623151340000|2021-06-08 11:22:20|7068.1|7065.3|7068.1|7065.3|7068.4|7065.6|7068.1|7065.3|17
1623151350000|2021-06-08 11:22:30|7068.4|7065.6|7068.1|7065.3|7068.6|7065.8|7068.1|7065.3|2
1623151390000|2021-06-08 11:23:10|7068.4|7065.6|7068.1|7065.3|7068.6|7065.8|7068.1|7065.3|2
1623151400000|2021-06-08 11:23:20|7067.6|7064.8|7067.1|7064.3|7067.6|7064.8|7066.4|7063.6|4
1623151410000|2021-06-08 11:23:30|7066.8|7064|7066.1|7063.3|7067.1|7064.3|7066.1|7063.3|7
1623151420000|2021-06-08 11:23:40|7065.9|7063.1|7066.4|7063.6|7066.4|7063.6|7064.9|7062.1|35
1623151430000|2021-06-08 11:23:50|7066.1|7063.3|7065.1|7062.3|7066.4|7063.6|7065.1|7062.3|28
1623151440000|2021-06-08 11:24:00|||||||||14
1623151450000|2021-06-08 11:24:10|7064.9|7062.1|7065.1|7062.3|7065.1|7062.3|7064.9|7062.1|5
1623151460000|2021-06-08 11:24:20|7064.9|7062.1|7065.1|7062.3|7065.1|7062.3|7064.9|7062.1|8
1623151470000|2021-06-08 11:24:30|7065.4|7062.6|7065.6|7062.8|7065.6|7062.8|7065.1|7062.3|27
1623151480000|2021-06-08 11:24:40|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.1|7062.3|1
1623151490000|2021-06-08 11:24:50|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|1
1623151500000|2021-06-08 11:25:00|7065.2|7062.4|7065.1|7062.3|7065.2|7062.4|7065.1|7062.3|0
1623151510000|2021-06-08 11:25:10|7065.2|7062.4|7065.6|7062.8|7066.1|7063.3|7065.2|7062.4|6
1623151530000|2021-06-08 11:25:30|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|0
1623151540000|2021-06-08 11:25:40|7065.1|7062.3|7065.2|7062.4|7065.2|7062.4|7065.1|7062.3|13
1623151550000|2021-06-08 11:25:50|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|15
1623151560000|2021-06-08 11:26:00|7066.6|7063.8|7067.1|7064.3|7067.1|7064.3|7066.6|7063.8|11
1623151570000|2021-06-08 11:26:10|||||||||2
1623151580000|2021-06-08 11:26:20|7066.9|7064.1|7066.6|7063.8|7067.1|7064.3|7066.6|7063.8|5
1623151590000|2021-06-08 11:26:30|7066.1|7063.3|7066.1|7063.3|7066.6|7063.8|7066.1|7063.3|0
1623151600000|2021-06-08 11:26:40|7066.4|7063.6|7066.1|7063.3|7066.4|7063.6|7066.1|7063.3|1
1623151610000|2021-06-08 11:26:50|7066.4|7063.6|7067.1|7064.3|7067.1|7064.3|7066.4|7063.6|26
1623151620000|2021-06-08 11:27:00|7067.4|7064.6|7067.4|7064.6|7067.6|7064.8|7067.1|7064.3|3
1623151630000|2021-06-08 11:27:10|7067.1|7064.3|7067.2|7064.4|7067.9|7065.1|7067.1|7064.3|25
1623151640000|2021-06-08 11:27:20|7067.1|7064.3|7067.6|7064.8|7067.9|7065.1|7067.1|7064.3|3
1623151650000|2021-06-08 11:27:30|7067.4|7064.6|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|0
1623151660000|2021-06-08 11:27:40|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7067.9|7065.1|0
1623151670000|2021-06-08 11:27:50|7067.9|7065.1|7068.9|7066.1|7068.9|7066.1|7067.6|7064.8|2
1623151680000|2021-06-08 11:28:00|7069.1|7066.3|7069.2|7066.4|7070.6|7067.8|7069.1|7066.3|64
1623151690000|2021-06-08 11:28:10|7068.6|7065.8|7068.1|7065.3|7068.9|7066.1|7068.1|7065.3|52
1623151700000|2021-06-08 11:28:20|7067.7|7064.9|7067.1|7064.3|7068.1|7065.3|7067.1|7064.3|30
1623151710000|2021-06-08 11:28:30|7067.2|7064.4|7067.1|7064.3|7067.2|7064.4|7067.1|7064.3|2
1623151730000|2021-06-08 11:28:50|7066.6|7063.8|7066.7|7063.9|7067.1|7064.3|7066.6|7063.8|4
1623151740000|2021-06-08 11:29:00|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|0
1623151760000|2021-06-08 11:29:20|7067.6|7064.8|7067.1|7064.3|7067.6|7064.8|7067.1|7064.3|3
1623151770000|2021-06-08 11:29:30|7068.2|7065.4|7068.9|7066.1|7068.9|7066.1|7068.1|7065.3|17
1623151780000|2021-06-08 11:29:40|7068.6|7065.8|7068.9|7066.1|7068.9|7066.1|7068.6|7065.8|6
1623151800000|2021-06-08 11:30:00|7068.6|7065.8|7068.1|7065.3|7068.6|7065.8|7068.1|7065.3|1
1623151810000|2021-06-08 11:30:10|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|2
1623151820000|2021-06-08 11:30:20|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.6|7065.8|1
1623151830000|2021-06-08 11:30:30|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|9
1623151840000|2021-06-08 11:30:40|7068.1|7065.3|7067.1|7064.3|7068.1|7065.3|7067.1|7064.3|6
1623151870000|2021-06-08 11:31:10|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|5
1623151880000|2021-06-08 11:31:20|7066.1|7063.3|7065.2|7062.4|7066.4|7063.6|7065.1|7062.3|147
1623151890000|2021-06-08 11:31:30|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|1
1623151900000|2021-06-08 11:31:40|7065.9|7063.1|7066.4|7063.6|7066.9|7064.1|7065.9|7063.1|32
1623151910000|2021-06-08 11:31:50|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|0
1623151920000|2021-06-08 11:32:00|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1623151930000|2021-06-08 11:32:10|7065.2|7062.4|7065.6|7062.8|7065.6|7062.8|7065.1|7062.3|8
1623151940000|2021-06-08 11:32:20|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|2
1623151950000|2021-06-08 11:32:30|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|2
1623151960000|2021-06-08 11:32:40|7066.7|7063.9|7066.9|7064.1|7066.9|7064.1|7066.1|7063.3|5
1623151980000|2021-06-08 11:33:00|7066.6|7063.8|7065.6|7062.8|7066.6|7063.8|7065.6|7062.8|26
1623151990000|2021-06-08 11:33:10|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|0
1623152000000|2021-06-08 11:33:20|7065.9|7063.1|7065.6|7062.8|7065.9|7063.1|7065.6|7062.8|1
1623152010000|2021-06-08 11:33:30|7065.2|7062.4|7065.9|7063.1|7065.9|7063.1|7065.1|7062.3|2
1623152020000|2021-06-08 11:33:40|7066.1|7063.3|7066.7|7063.9|7066.7|7063.9|7066.1|7063.3|3
1623152030000|2021-06-08 11:33:50|7067.4|7064.6|7067.1|7064.3|7067.4|7064.6|7067.1|7064.3|0
1623152040000|2021-06-08 11:34:00|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.6|7063.8|2
1623152050000|2021-06-08 11:34:10|7066.6|7063.8|7066.1|7063.3|7066.6|7063.8|7065.9|7063.1|10
1623152060000|2021-06-08 11:34:20|7066.2|7063.4|7066.4|7063.6|7066.6|7063.8|7066.1|7063.3|1
1623152070000|2021-06-08 11:34:30|7066.6|7063.8|7066.2|7063.4|7066.9|7064.1|7066.1|7063.3|7
1623152080000|2021-06-08 11:34:40|7066.1|7063.3|7067.1|7064.3|7067.1|7064.3|7066.1|7063.3|7
1623152090000|2021-06-08 11:34:50|7066.6|7063.8|7066.6|7063.8|7066.9|7064.1|7066.4|7063.6|0
1623152100000|2021-06-08 11:35:00|7066.9|7064.1|7066.1|7063.3|7066.9|7064.1|7066.1|7063.3|5
1623152110000|2021-06-08 11:35:10|7065.9|7063.1|7065.6|7062.8|7065.9|7063.1|7065.6|7062.8|2
1623152120000|2021-06-08 11:35:20|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|2
1623152130000|2021-06-08 11:35:30|7064.9|7062.1|7065.2|7062.4|7065.9|7063.1|7064.9|7062.1|85
1623152140000|2021-06-08 11:35:40|7065.1|7062.3|7064.9|7062.1|7065.1|7062.3|7064.1|7061.3|72
1623152150000|2021-06-08 11:35:50|7065.1|7062.3|7068.1|7065.3|7068.4|7065.6|7065.1|7062.3|173
1623152160000|2021-06-08 11:36:00|7067.9|7065.1|7067.6|7064.8|7067.9|7065.1|7067.6|7064.8|207
1623152170000|2021-06-08 11:36:10|7067.9|7065.1|7070.4|7067.6|7070.9|7068.1|7067.6|7064.8|15
1623152180000|2021-06-08 11:36:20|7070.6|7067.8|7072.2|7069.4|7073.1|7070.3|7070.6|7067.8|367
1623152190000|2021-06-08 11:36:30|7072.1|7069.3|7072.9|7070.1|7073.6|7070.8|7072.1|7069.3|77
1623152200000|2021-06-08 11:36:40|7072.6|7069.8|7072.1|7069.3|7072.9|7070.1|7072.1|7069.3|3
1623152210000|2021-06-08 11:36:50|7071.9|7069.1|7070.2|7067.4|7071.9|7069.1|7070.1|7067.3|26
1623152220000|2021-06-08 11:37:00|7070.6|7067.8|7070.4|7067.6|7070.6|7067.8|7070.1|7067.3|8
1623152230000|2021-06-08 11:37:10|7070.6|7067.8|7071.1|7068.3|7071.9|7069.1|7070.1|7067.3|15
1623152240000|2021-06-08 11:37:20|7071.9|7069.1|7072.6|7069.8|7073.6|7070.8|7071.9|7069.1|74
1623152250000|2021-06-08 11:37:30|7072.2|7069.4|7073.1|7070.3|7073.1|7070.3|7072.1|7069.3|18
1623152260000|2021-06-08 11:37:40|7073.4|7070.6|7073.1|7070.3|7073.4|7070.6|7072.4|7069.6|1
1623152270000|2021-06-08 11:37:50|7072.6|7069.8|7072.1|7069.3|7072.6|7069.8|7072.1|7069.3|2
1623152280000|2021-06-08 11:38:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|5
1623152290000|2021-06-08 11:38:10|7071|7068.2|7071|7068.2|7071|7068.2|7070.7|7067.9|5
1623152330000|2021-06-08 11:38:50|7071.7|7068.9|7072|7069.2|7072|7069.2|7071|7068.2|6
1623152340000|2021-06-08 11:39:00|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071|7068.2|10
1623152350000|2021-06-08 11:39:10|7071|7068.2|7071.4|7068.6|7072|7069.2|7071|7068.2|51
1623152360000|2021-06-08 11:39:20|7071.7|7068.9|7072.2|7069.4|7072.9|7070.1|7071.7|7068.9|5
1623152370000|2021-06-08 11:39:30|7071|7068.2|7071.9|7069.1|7073.5|7070.7|7071|7068.2|41
1623152380000|2021-06-08 11:39:40|7072|7069.2|7072|7069.2|7072.9|7070.1|7072|7069.2|17
1623152400000|2021-06-08 11:40:00|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|2
1623152410000|2021-06-08 11:40:10|7073|7070.2|7071.4|7068.6|7073|7070.2|7071|7068.2|113
1623152430000|2021-06-08 11:40:30|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|1
1623152450000|2021-06-08 11:40:50|7070.7|7067.9|7071|7068.2|7071|7068.2|7070|7067.2|12
1623152460000|2021-06-08 11:41:00|7070.7|7067.9|7070|7067.2|7070.7|7067.9|7070|7067.2|5
1623152490000|2021-06-08 11:41:30|7071|7068.2|7070.2|7067.4|7071|7068.2|7070.2|7067.4|9
1623152510000|2021-06-08 11:41:50|7070|7067.2|7070|7067.2|7070.2|7067.4|7070|7067.2|6
1623152520000|2021-06-08 11:42:00|7070.2|7067.4|7070.4|7067.6|7070.4|7067.6|7070|7067.2|2
1623152530000|2021-06-08 11:42:10|7070.5|7067.7|7070.7|7067.9|7070.7|7067.9|7070.2|7067.4|6
1623152540000|2021-06-08 11:42:20|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1623152550000|2021-06-08 11:42:30|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|1
1623152580000|2021-06-08 11:43:00|7071.2|7068.4|7070.2|7067.4|7071.2|7068.4|7070|7067.2|12
1623152590000|2021-06-08 11:43:10|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|0
1623152600000|2021-06-08 11:43:20|||||||||1
1623152660000|2021-06-08 11:44:20|||||||||5
1623152670000|2021-06-08 11:44:30|7068|7065.2|7069|7066.2|7069|7066.2|7068|7065.2|17
1623152680000|2021-06-08 11:44:40|7069.5|7066.7|7069|7066.2|7069.5|7066.7|7069|7066.2|1
1623152690000|2021-06-08 11:44:50|7068.7|7065.9|7069|7066.2|7069.4|7066.6|7068.2|7065.4|7
1623152700000|2021-06-08 11:45:00|7068.7|7065.9|7068.5|7065.7|7069|7066.2|7068|7065.2|1
1623152710000|2021-06-08 11:45:10|7069|7066.2|7069.9|7067.1|7069.9|7067.1|7069|7066.2|1
1623152720000|2021-06-08 11:45:20|7070|7067.2|7070.4|7067.6|7070.5|7067.7|7070|7067.2|4
1623152730000|2021-06-08 11:45:30|7070.2|7067.4|7069.2|7066.4|7070.5|7067.7|7069.2|7066.4|1
1623152740000|2021-06-08 11:45:40|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|6
1623152750000|2021-06-08 11:45:50|7068.7|7065.9|7069|7066.2|7069|7066.2|7068.7|7065.9|1
1623152770000|2021-06-08 11:46:10|7069.5|7066.7|7070|7067.2|7070|7067.2|7069.5|7066.7|0
1623152780000|2021-06-08 11:46:20|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|9
1623152790000|2021-06-08 11:46:30|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|0
1623152800000|2021-06-08 11:46:40|7070.5|7067.7|7070.2|7067.4|7070.5|7067.7|7070.2|7067.4|3
1623152810000|2021-06-08 11:46:50|7070.4|7067.6|7070|7067.2|7070.4|7067.6|7070|7067.2|0
1623152820000|2021-06-08 11:47:00|7069.9|7067.1|7069.5|7066.7|7069.9|7067.1|7069.5|7066.7|4
1623152830000|2021-06-08 11:47:10|7069.7|7066.9|7068.5|7065.7|7069.7|7066.9|7068.5|7065.7|1
1623152840000|2021-06-08 11:47:20|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|1
1623152860000|2021-06-08 11:47:40|7068.5|7065.7|7069|7066.2|7069|7066.2|7068.5|7065.7|1
1623152870000|2021-06-08 11:47:50|7069.5|7066.7|7068.5|7065.7|7069.5|7066.7|7068|7065.2|9
1623152880000|2021-06-08 11:48:00|7068.7|7065.9|7068.2|7065.4|7069|7066.2|7068.2|7065.4|16
1623152890000|2021-06-08 11:48:10|7068|7065.2|7069|7066.2|7069.4|7066.6|7068|7065.2|3
1623152910000|2021-06-08 11:48:30|7069.5|7066.7|7070|7067.2|7070|7067.2|7069.2|7066.4|0
1623152920000|2021-06-08 11:48:40|7069.7|7066.9|7070|7067.2|7070|7067.2|7069.7|7066.9|0
1623152940000|2021-06-08 11:49:00|7070.9|7068.1|7070.5|7067.7|7070.9|7068.1|7070.5|7067.7|3
1623152950000|2021-06-08 11:49:10|7070.7|7067.9|7070.2|7067.4|7071|7068.2|7070.2|7067.4|5
1623152980000|2021-06-08 11:49:40|7071|7068.2|7071|7068.2|7071|7068.2|7070.7|7067.9|2
1623152990000|2021-06-08 11:49:50|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|0
1623153020000|2021-06-08 11:50:20|7071.2|7068.4|7071.2|7068.4|7071.2|7068.4|7071.2|7068.4|19
1623153030000|2021-06-08 11:50:30|7071|7068.2|7071.2|7068.4|7071.2|7068.4|7071|7068.2|1
1623153040000|2021-06-08 11:50:40|7070.2|7067.4|7070|7067.2|7070.5|7067.7|7070|7067.2|37
1623153060000|2021-06-08 11:51:00|7070.4|7067.6|7070.2|7067.4|7070.9|7068.1|7070.2|7067.4|26
1623153080000|2021-06-08 11:51:20|||||||||1
1623153090000|2021-06-08 11:51:30|7069.9|7067.1|7069.2|7066.4|7070|7067.2|7069.2|7066.4|5
1623153100000|2021-06-08 11:51:40|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|0
1623153110000|2021-06-08 11:51:50|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|1
1623153120000|2021-06-08 11:52:00|7069|7066.2|7069.2|7066.4|7069.2|7066.4|7069|7066.2|3
1623153130000|2021-06-08 11:52:10|7069|7066.2|7070|7067.2|7070.2|7067.4|7069|7066.2|13
1623153140000|2021-06-08 11:52:20|7069.7|7066.9|7070|7067.2|7070|7067.2|7069.7|7066.9|2
1623153150000|2021-06-08 11:52:30|7070.2|7067.4|7071|7068.2|7071|7068.2|7070.2|7067.4|5
1623153160000|2021-06-08 11:52:40|||||||||1
1623153190000|2021-06-08 11:53:10|7070.5|7067.7|7070.8|7068|7070.8|7068|7070.5|7067.7|8
1623153200000|2021-06-08 11:53:20|7071|7068.2|7071|7068.2|7071|7068.2|7070|7067.2|4
1623153210000|2021-06-08 11:53:30|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|11
1623153230000|2021-06-08 11:53:50|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|6
1623153240000|2021-06-08 11:54:00|7070|7067.2|7070.2|7067.4|7071|7068.2|7070|7067.2|4
1623153250000|2021-06-08 11:54:10|7070|7067.2|7070|7067.2|7070.7|7067.9|7070|7067.2|73
1623153260000|2021-06-08 11:54:20|7070.2|7067.4|7071.2|7068.4|7072|7069.2|7070.2|7067.4|13
1623153270000|2021-06-08 11:54:30|7071.8|7069|7070|7067.2|7071.8|7069|7070|7067.2|2
1623153280000|2021-06-08 11:54:40|7070.8|7068|7070.5|7067.7|7071|7068.2|7070.5|7067.7|55
1623153290000|2021-06-08 11:54:50|7070.2|7067.4|7071.2|7068.4|7071.5|7068.7|7070.2|7067.4|9
1623153300000|2021-06-08 11:55:00|7071|7068.2|7073|7070.2|7074|7071.2|7071|7068.2|141
1623153310000|2021-06-08 11:55:10|7073.5|7070.7|7074.8|7072|7074.8|7072|7073.2|7070.4|7
1623153320000|2021-06-08 11:55:20|7075|7072.2|7074.5|7071.7|7075|7072.2|7074|7071.2|5
1623153330000|2021-06-08 11:55:30|7074.2|7071.4|7075|7072.2|7075.5|7072.7|7074|7071.2|16
1623153340000|2021-06-08 11:55:40|7075.3|7072.5|7076.8|7074|7077|7074.2|7075.2|7072.4|14
1623153350000|2021-06-08 11:55:50|7076.5|7073.7|7076|7073.2|7076.8|7074|7076|7073.2|6
1623153360000|2021-06-08 11:56:00|7075.5|7072.7|7075.5|7072.7|7075.8|7073|7075.2|7072.4|4
1623153370000|2021-06-08 11:56:10|7075|7072.2|7076|7073.2|7076|7073.2|7075|7072.2|8
1623153390000|2021-06-08 11:56:30|7075.8|7073|7075|7072.2|7075.8|7073|7075|7072.2|2
1623153400000|2021-06-08 11:56:40|7074.5|7071.7|7074.8|7072|7075|7072.2|7074.2|7071.4|69
1623153410000|2021-06-08 11:56:50|7075|7072.2|7075|7072.2|7075.5|7072.7|7075|7072.2|8
1623153420000|2021-06-08 11:57:00|7074.8|7072|7074.8|7072|7074.8|7072|7074.8|7072|74
1623153430000|2021-06-08 11:57:10|7075|7072.2|7075.8|7073|7075.8|7073|7075|7072.2|8
1623153440000|2021-06-08 11:57:20|7076|7073.2|7077|7074.2|7077|7074.2|7076|7073.2|3
1623153450000|2021-06-08 11:57:30|7076.8|7074|7078.8|7076|7078.8|7076|7076.8|7074|27
1623153460000|2021-06-08 11:57:40|7078.5|7075.7|7078.8|7076|7078.8|7076|7078.3|7075.5|6
1623153470000|2021-06-08 11:57:50|7078.3|7075.5|7078|7075.2|7078.8|7076|7078|7075.2|11
1623153480000|2021-06-08 11:58:00|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|5
1623153490000|2021-06-08 11:58:10|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|3
1623153500000|2021-06-08 11:58:20|7077|7074.2|7076.8|7074|7077|7074.2|7076.8|7074|37
1623153510000|2021-06-08 11:58:30|7077|7074.2|7076|7073.2|7077|7074.2|7076|7073.2|11
1623153520000|2021-06-08 11:58:40|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|3
1623153530000|2021-06-08 11:58:50|7075.5|7072.7|7077.8|7075|7077.8|7075|7075.5|7072.7|40
1623153540000|2021-06-08 11:59:00|7078|7075.2|7078.2|7075.4|7079|7076.2|7078|7075.2|20
1623153550000|2021-06-08 11:59:10|7077.8|7075|7077.8|7075|7077.8|7075|7077|7074.2|6
1623153560000|2021-06-08 11:59:20|7078|7075.2|7078|7075.2|7078|7075.2|7077|7074.2|13
1623153570000|2021-06-08 11:59:30|7077.8|7075|7077.8|7075|7078|7075.2|7077.5|7074.7|33
1623153580000|2021-06-08 11:59:40|7077.5|7074.7|7077.3|7074.5|7077.8|7075|7077|7074.2|9
1623153590000|2021-06-08 11:59:50|7077.7|7074.9|7077.8|7075|7078|7075.2|7077|7074.2|13
1623153600000|2021-06-08 12:00:00|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|3
1623153610000|2021-06-08 12:00:10|7077.8|7075|7077.2|7074.4|7077.8|7075|7077.2|7074.4|30
1623153620000|2021-06-08 12:00:20|7077|7074.2|7077.8|7075|7077.8|7075|7076.8|7074|351
1623153630000|2021-06-08 12:00:30|7078|7075.2|7075.5|7072.7|7078|7075.2|7075|7072.2|93
1623153640000|2021-06-08 12:00:40|7075|7072.2|7075|7072.2|7075.3|7072.5|7075|7072.2|3
1623153650000|2021-06-08 12:00:50|7074.8|7072|7075.8|7073|7075.8|7073|7074|7071.2|30
1623153660000|2021-06-08 12:01:00|7075.5|7072.7|7075|7072.2|7075.5|7072.7|7075|7072.2|7
1623153670000|2021-06-08 12:01:10|7074.2|7071.4|7073.5|7070.7|7074.5|7071.7|7073.5|7070.7|20
1623153680000|2021-06-08 12:01:20|7073.2|7070.4|7073|7070.2|7073.2|7070.4|7073|7070.2|6
1623153690000|2021-06-08 12:01:30|7072.8|7070|7071|7068.2|7072.8|7070|7071|7068.2|68
1623153700000|2021-06-08 12:01:40|7071.7|7068.9|7072.8|7070|7072.8|7070|7071.7|7068.9|36
1623153710000|2021-06-08 12:01:50|7072|7069.2|7074|7071.2|7074.5|7071.7|7071|7068.2|104
1623153720000|2021-06-08 12:02:00|7073.7|7070.9|7073.5|7070.7|7073.8|7071|7073.5|7070.7|2
1623153730000|2021-06-08 12:02:10|7073.8|7071|7074.3|7071.5|7074.8|7072|7073.8|7071|21
1623153740000|2021-06-08 12:02:20|7074.8|7072|7074.8|7072|7074.8|7072|7074.5|7071.7|1
1623153750000|2021-06-08 12:02:30|7074.7|7071.9|7074.3|7071.5|7074.7|7071.9|7073.8|7071|4
1623153760000|2021-06-08 12:02:40|7074|7071.2|7074.5|7071.7|7074.8|7072|7073.7|7070.9|8
1623153770000|2021-06-08 12:02:50|7074|7071.2|7073|7070.2|7074|7071.2|7073|7070.2|10
1623153780000|2021-06-08 12:03:00|7072.8|7070|7072.8|7070|7072.8|7070|7072|7069.2|7
1623153790000|2021-06-08 12:03:10|7073|7070.2|7074|7071.2|7074|7071.2|7073|7070.2|2
1623153800000|2021-06-08 12:03:20|7073.7|7070.9|7073.5|7070.7|7074|7071.2|7073|7070.2|11
1623153810000|2021-06-08 12:03:30|7073.2|7070.4|7073.5|7070.7|7074|7071.2|7073.2|7070.4|1
1623153820000|2021-06-08 12:03:40|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|0
1623153830000|2021-06-08 12:03:50|7073|7070.2|7072|7069.2|7073|7070.2|7071.8|7069|63
1623153840000|2021-06-08 12:04:00|7071.8|7069|7072|7069.2|7072|7069.2|7071.5|7068.7|2
1623153850000|2021-06-08 12:04:10|7072.6|7069.8|7074|7071.2|7074|7071.2|7072.6|7069.8|20
1623153860000|2021-06-08 12:04:20|7074.2|7071.4|7074.8|7072|7074.8|7072|7074.2|7071.4|11
1623153870000|2021-06-08 12:04:30|7074.2|7071.4|7075|7072.2|7075|7072.2|7074.2|7071.4|14
1623153880000|2021-06-08 12:04:40|7074.2|7071.4|7074.5|7071.7|7075|7072.2|7074.2|7071.4|23
1623153890000|2021-06-08 12:04:50|7074.2|7071.4|7074.5|7071.7|7074.7|7071.9|7074.2|7071.4|10
1623153900000|2021-06-08 12:05:00|7074|7071.2|7074|7071.2|7075|7072.2|7074|7071.2|77
1623153910000|2021-06-08 12:05:10|7074.6|7071.8|7074.3|7071.5|7074.6|7071.8|7074|7071.2|2
1623153920000|2021-06-08 12:05:20|7074|7071.2|7074.8|7072|7074.8|7072|7074|7071.2|19
1623153930000|2021-06-08 12:05:30|7075|7072.2|7074.8|7072|7075|7072.2|7074.8|7072|3
1623153940000|2021-06-08 12:05:40|7075|7072.2|7074|7071.2|7075|7072.2|7074|7071.2|14
1623153950000|2021-06-08 12:05:50|||||||||1
1623153960000|2021-06-08 12:06:00|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|8
1623153970000|2021-06-08 12:06:10|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|1
1623153980000|2021-06-08 12:06:20|7075.2|7072.4|7075.5|7072.7|7075.5|7072.7|7075|7072.2|8
1623153990000|2021-06-08 12:06:30|7075.3|7072.5|7075.8|7073|7075.8|7073|7075|7072.2|0
1623154000000|2021-06-08 12:06:40|7076|7073.2|7077|7074.2|7078|7075.2|7076|7073.2|8
1623154010000|2021-06-08 12:06:50|7076.8|7074|7076.8|7074|7077|7074.2|7076|7073.2|9
1623154020000|2021-06-08 12:07:00|7077|7074.2|7076.3|7073.5|7077|7074.2|7076|7073.2|10
1623154030000|2021-06-08 12:07:10|7076.6|7073.8|7078.8|7076|7078.8|7076|7076.6|7073.8|20
1623154040000|2021-06-08 12:07:20|7079|7076.2|7078|7075.2|7079|7076.2|7078|7075.2|7
1623154050000|2021-06-08 12:07:30|7077.8|7075|7077.2|7074.4|7077.8|7075|7077.2|7074.4|18
1623154060000|2021-06-08 12:07:40|7077|7074.2|7076.2|7073.4|7077|7074.2|7076.2|7073.4|2
1623154070000|2021-06-08 12:07:50|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|6
1623154080000|2021-06-08 12:08:00|7076.8|7074|7077|7074.2|7077.5|7074.7|7076.8|7074|9
1623154090000|2021-06-08 12:08:10|7077.5|7074.7|7078.2|7075.4|7078.5|7075.7|7077.5|7074.7|28
1623154120000|2021-06-08 12:08:40|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623154130000|2021-06-08 12:08:50|7078.2|7075.4|7079|7076.2|7079.2|7076.4|7078.2|7075.4|41
1623154150000|2021-06-08 12:09:10|7078.5|7075.7|7078.8|7076|7078.8|7076|7078.5|7075.7|10
1623154170000|2021-06-08 12:09:30|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|11
1623154180000|2021-06-08 12:09:40|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|3
1623154190000|2021-06-08 12:09:50|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|21
1623154200000|2021-06-08 12:10:00|7078|7075.2|7077|7074.2|7078.5|7075.7|7076.7|7073.9|67
1623154210000|2021-06-08 12:10:10|7077.6|7074.8|7077|7074.2|7078|7075.2|7077|7074.2|18
1623154220000|2021-06-08 12:10:20|7077.3|7074.5|7077|7074.2|7077.3|7074.5|7077|7074.2|0
1623154230000|2021-06-08 12:10:30|7076.7|7073.9|7076|7073.2|7077|7074.2|7076|7073.2|96
1623154240000|2021-06-08 12:10:40|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|6
1623154250000|2021-06-08 12:10:50|7077|7074.2|7076.8|7074|7077.8|7075|7076.8|7074|124
1623154260000|2021-06-08 12:11:00|7076.5|7073.7|7077.5|7074.7|7077.5|7074.7|7076|7073.2|33
1623154270000|2021-06-08 12:11:10|7077.3|7074.5|7078|7075.2|7078.3|7075.5|7077.3|7074.5|9
1623154280000|2021-06-08 12:11:20|||||||||3
1623154290000|2021-06-08 12:11:30|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|14
1623154300000|2021-06-08 12:11:40|||||||||4
1623154310000|2021-06-08 12:11:50|7078|7075.2|7078|7075.2|7078.8|7076|7078|7075.2|32
1623154320000|2021-06-08 12:12:00|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|31
1623154330000|2021-06-08 12:12:10|7077.8|7075|7078.3|7075.5|7078.3|7075.5|7077.3|7074.5|19
1623154350000|2021-06-08 12:12:30|7078|7075.2|7078|7075.2|7078|7075.2|7077.5|7074.7|8
1623154360000|2021-06-08 12:12:40|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|14
1623154370000|2021-06-08 12:12:50|7077.3|7074.5|7077|7074.2|7077.3|7074.5|7077|7074.2|36
1623154380000|2021-06-08 12:13:00|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|82
1623154390000|2021-06-08 12:13:10|7076.6|7073.8|7075.8|7073|7077|7074.2|7075.8|7073|26
1623154410000|2021-06-08 12:13:30|7075.3|7072.5|7075.8|7073|7075.8|7073|7075.3|7072.5|2
1623154420000|2021-06-08 12:13:40|7075.5|7072.7|7076.8|7074|7076.8|7074|7075.5|7072.7|6
1623154430000|2021-06-08 12:13:50|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|5
1623154440000|2021-06-08 12:14:00|7076.8|7074|7077.8|7075|7077.8|7075|7076.8|7074|2
1623154450000|2021-06-08 12:14:10|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|13
1623154460000|2021-06-08 12:14:20|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|0
1623154470000|2021-06-08 12:14:30|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|1
1623154480000|2021-06-08 12:14:40|||||||||1
1623154500000|2021-06-08 12:15:00|7077.3|7074.5|7077.8|7075|7077.8|7075|7077.3|7074.5|5
1623154510000|2021-06-08 12:15:10|7078.3|7075.5|7078.8|7076|7078.8|7076|7078|7075.2|42
1623154520000|2021-06-08 12:15:20|7078.2|7075.4|7078.3|7075.5|7078.5|7075.7|7078|7075.2|39
1623154530000|2021-06-08 12:15:30|7078.8|7076|7079|7076.2|7079|7076.2|7078.8|7076|9
1623154540000|2021-06-08 12:15:40|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|1
1623154550000|2021-06-08 12:15:50|7079|7076.2|7080.3|7077.5|7080.8|7078|7079|7076.2|155
1623154560000|2021-06-08 12:16:00|7080.8|7078|7080.5|7077.7|7080.8|7078|7080|7077.2|18
1623154570000|2021-06-08 12:16:10|7080.3|7077.5|7080|7077.2|7080.3|7077.5|7080|7077.2|7
1623154580000|2021-06-08 12:16:20|7080.3|7077.5|7079.5|7076.7|7080.3|7077.5|7079.5|7076.7|24
1623154590000|2021-06-08 12:16:30|7079.8|7077|7080.3|7077.5|7080.8|7078|7079.8|7077|3
1623154600000|2021-06-08 12:16:40|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623154610000|2021-06-08 12:16:50|7080|7077.2|7080|7077.2|7080|7077.2|7080|7077.2|3
1623154620000|2021-06-08 12:17:00|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|15
1623154630000|2021-06-08 12:17:10|7080|7077.2|7078.8|7076|7080|7077.2|7077.8|7075|100
1623154640000|2021-06-08 12:17:20|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|2
1623154650000|2021-06-08 12:17:30|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|1
1623154660000|2021-06-08 12:17:40|7078.3|7075.5|7079|7076.2|7079|7076.2|7078.3|7075.5|2
1623154670000|2021-06-08 12:17:50|7079.3|7076.5|7079|7076.2|7079.3|7076.5|7079|7076.2|4
1623154680000|2021-06-08 12:18:00|7079.3|7076.5|7080.6|7077.8|7080.6|7077.8|7079.3|7076.5|8
1623154690000|2021-06-08 12:18:10|7080.8|7078|7080.2|7077.4|7080.8|7078|7080.2|7077.4|11
1623154700000|2021-06-08 12:18:20|7080.4|7077.6|7080.8|7078|7081.3|7078.5|7080.4|7077.6|97
1623154710000|2021-06-08 12:18:30|7081|7078.2|7081.8|7079|7081.8|7079|7081|7078.2|111
1623154720000|2021-06-08 12:18:40|7081.6|7078.8|7082|7079.2|7082.3|7079.5|7081|7078.2|5
1623154730000|2021-06-08 12:18:50|7081.8|7079|7082.8|7080|7082.8|7080|7081.8|7079|62
1623154740000|2021-06-08 12:19:00|7082.2|7079.4|7082|7079.2|7082.2|7079.4|7082|7079.2|7
1623154750000|2021-06-08 12:19:10|7081.8|7079|7081|7078.2|7081.8|7079|7081|7078.2|32
1623154770000|2021-06-08 12:19:30|7080.8|7078|7080.8|7078|7080.8|7078|7079.8|7077|70
1623154780000|2021-06-08 12:19:40|7081.8|7079|7081.8|7079|7082.5|7079.7|7081|7078.2|20
1623154790000|2021-06-08 12:19:50|7082.1|7079.3|7082.8|7080|7082.8|7080|7082.1|7079.3|4
1623154800000|2021-06-08 12:20:00|7083|7080.2|7083|7080.2|7083|7080.2|7082|7079.2|12
1623154810000|2021-06-08 12:20:10|7082.5|7079.7|7083|7080.2|7083|7080.2|7082.3|7079.5|15
1623154820000|2021-06-08 12:20:20|7082.5|7079.7|7082.2|7079.4|7082.5|7079.7|7082.2|7079.4|1
1623154830000|2021-06-08 12:20:30|7082|7079.2|7080.8|7078|7082|7079.2|7080.8|7078|22
1623154840000|2021-06-08 12:20:40|7080.2|7077.4|7081|7078.2|7081.3|7078.5|7080|7077.2|17
1623154850000|2021-06-08 12:20:50|7080.8|7078|7080|7077.2|7080.8|7078|7080|7077.2|2
1623154860000|2021-06-08 12:21:00|7080.2|7077.4|7080.2|7077.4|7080.8|7078|7080.2|7077.4|8
1623154870000|2021-06-08 12:21:10|7080.8|7078|7080.5|7077.7|7080.8|7078|7080.2|7077.4|14
1623154880000|2021-06-08 12:21:20|7080.8|7078|7080|7077.2|7081|7078.2|7080|7077.2|13
1623154890000|2021-06-08 12:21:30|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|1
1623154900000|2021-06-08 12:21:40|7080|7077.2|7079.8|7077|7080|7077.2|7079.8|7077|13
1623154910000|2021-06-08 12:21:50|||||||||6
1623154920000|2021-06-08 12:22:00|7079.2|7076.4|7076|7073.2|7079.2|7076.4|7076|7073.2|7
1623154930000|2021-06-08 12:22:10|7076.3|7073.5|7076.8|7074|7076.8|7074|7076.3|7073.5|1
1623154940000|2021-06-08 12:22:20|7076.5|7073.7|7076.8|7074|7076.8|7074|7076.3|7073.5|1
1623154950000|2021-06-08 12:22:30|7076.2|7073.4|7078|7075.2|7078.3|7075.5|7076.2|7073.4|21
1623154960000|2021-06-08 12:22:40|7078.3|7075.5|7078.6|7075.8|7078.8|7076|7078|7075.2|21
1623154970000|2021-06-08 12:22:50|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7078|7075.2|15
1623154980000|2021-06-08 12:23:00|7079.6|7076.8|7079.5|7076.7|7080.5|7077.7|7079.5|7076.7|10
1623154990000|2021-06-08 12:23:10|7079.2|7076.4|7079.8|7077|7079.8|7077|7079|7076.2|21
1623155000000|2021-06-08 12:23:20|7079.6|7076.8|7079.8|7077|7079.8|7077|7079|7076.2|3
1623155010000|2021-06-08 12:23:30|7080|7077.2|7079|7076.2|7080|7077.2|7079|7076.2|21
1623155020000|2021-06-08 12:23:40|7078.7|7075.9|7079.8|7077|7079.8|7077|7078.5|7075.7|2
1623155030000|2021-06-08 12:23:50|||||||||1
1623155040000|2021-06-08 12:24:00|7080|7077.2|7080|7077.2|7080.3|7077.5|7080|7077.2|0
1623155050000|2021-06-08 12:24:10|7080.5|7077.7|7080.5|7077.7|7081.3|7078.5|7080.2|7077.4|13
1623155060000|2021-06-08 12:24:20|7081|7078.2|7080.7|7077.9|7082.8|7080|7080.2|7077.4|59
1623155070000|2021-06-08 12:24:30|7080.5|7077.7|7080|7077.2|7080.5|7077.7|7080|7077.2|7
1623155080000|2021-06-08 12:24:40|7079.2|7076.4|7080.5|7077.7|7080.5|7077.7|7078.5|7075.7|17
1623155090000|2021-06-08 12:24:50|7080.2|7077.4|7080|7077.2|7080.5|7077.7|7080|7077.2|2
1623155100000|2021-06-08 12:25:00|7079.8|7077|7078.8|7076|7079.8|7077|7078|7075.2|8
1623155110000|2021-06-08 12:25:10|7079|7076.2|7079.8|7077|7079.8|7077|7079|7076.2|2
1623155120000|2021-06-08 12:25:20|7080.3|7077.5|7080|7077.2|7080.5|7077.7|7080|7077.2|0
1623155140000|2021-06-08 12:25:40|7079.7|7076.9|7079.5|7076.7|7080|7077.2|7079.2|7076.4|12
1623155150000|2021-06-08 12:25:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|0
1623155160000|2021-06-08 12:26:00|7079.6|7076.8|7078.2|7075.4|7079.6|7076.8|7078.2|7075.4|8
1623155170000|2021-06-08 12:26:10|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|1
1623155190000|2021-06-08 12:26:30|7078.2|7075.4|7078.8|7076|7078.8|7076|7078.2|7075.4|1
1623155200000|2021-06-08 12:26:40|7079|7076.2|7079.5|7076.7|7079.5|7076.7|7079|7076.2|1
1623155210000|2021-06-08 12:26:50|7079.7|7076.9|7079.8|7077|7080.5|7077.7|7079.7|7076.9|7
1623155220000|2021-06-08 12:27:00|7079.3|7076.5|7081|7078.2|7081.3|7078.5|7079.3|7076.5|108
1623155230000|2021-06-08 12:27:10|7081.5|7078.7|7081|7078.2|7081.5|7078.7|7081|7078.2|4
1623155240000|2021-06-08 12:27:20|7081.3|7078.5|7081|7078.2|7081.3|7078.5|7081|7078.2|0
1623155250000|2021-06-08 12:27:30|7081.3|7078.5|7081.5|7078.7|7081.8|7079|7081.2|7078.4|2
1623155260000|2021-06-08 12:27:40|7081.2|7078.4|7081.5|7078.7|7081.5|7078.7|7081.2|7078.4|0
1623155270000|2021-06-08 12:27:50|7081.2|7078.4|7081.5|7078.7|7081.5|7078.7|7081.2|7078.4|0
1623155280000|2021-06-08 12:28:00|7081.2|7078.4|7082|7079.2|7082.3|7079.5|7081|7078.2|6
1623155290000|2021-06-08 12:28:10|7082.3|7079.5|7083|7080.2|7083.3|7080.5|7082.3|7079.5|11
1623155300000|2021-06-08 12:28:20|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.8|7080|5
1623155310000|2021-06-08 12:28:30|7083.1|7080.3|7083|7080.2|7083.3|7080.5|7083|7080.2|50
1623155320000|2021-06-08 12:28:40|7083.3|7080.5|7084|7081.2|7084|7081.2|7083.3|7080.5|0
1623155330000|2021-06-08 12:28:50|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|4
1623155340000|2021-06-08 12:29:00|7084.8|7082|7086|7083.2|7086.8|7084|7084.8|7082|147
1623155350000|2021-06-08 12:29:10|7085.8|7083|7084.3|7081.5|7085.8|7083|7084.3|7081.5|58
1623155360000|2021-06-08 12:29:20|7084.2|7081.4|7084.5|7081.7|7084.5|7081.7|7084|7081.2|4
1623155370000|2021-06-08 12:29:30|7084|7081.2|7084.8|7082|7084.8|7082|7084|7081.2|6
1623155380000|2021-06-08 12:29:40|7085|7082.2|7085.8|7083|7085.8|7083|7085|7082.2|4
1623155390000|2021-06-08 12:29:50|7086|7083.2|7086|7083.2|7086|7083.2|7086|7083.2|2
1623155400000|2021-06-08 12:30:00|7085.8|7083|7086.5|7083.7|7086.8|7084|7085.8|7083|86
1623155410000|2021-06-08 12:30:10|||||||||8
1623155420000|2021-06-08 12:30:20|7086.8|7084|7087|7084.2|7087.8|7085|7086.8|7084|42
1623155430000|2021-06-08 12:30:30|7087.3|7084.5|7087.8|7085|7087.8|7085|7086.8|7084|10
1623155440000|2021-06-08 12:30:40|7088.3|7085.5|7087.8|7085|7088.5|7085.7|7087.8|7085|10
1623155450000|2021-06-08 12:30:50|7088|7085.2|7088|7085.2|7088|7085.2|7088|7085.2|3
1623155460000|2021-06-08 12:31:00|7087.8|7085|7088.3|7085.5|7088.8|7086|7087.8|7085|28
1623155470000|2021-06-08 12:31:10|7088|7085.2|7088.8|7086|7088.8|7086|7088|7085.2|6
1623155480000|2021-06-08 12:31:20|7089.8|7087|7089|7086.2|7089.8|7087|7089|7086.2|22
1623155490000|2021-06-08 12:31:30|7089.3|7086.5|7088.3|7085.5|7089.3|7086.5|7088|7085.2|14
1623155500000|2021-06-08 12:31:40|7088|7085.2|7088|7085.2|7088.6|7085.8|7088|7085.2|14
1623155510000|2021-06-08 12:31:50|7087.8|7085|7087.6|7084.8|7087.8|7085|7087.3|7084.5|54
1623155520000|2021-06-08 12:32:00|7087.8|7085|7086.2|7083.4|7087.8|7085|7084.4|7081.6|24
1623155530000|2021-06-08 12:32:10|7086.3|7083.5|7086.5|7083.7|7086.5|7083.7|7086.3|7083.5|2
1623155540000|2021-06-08 12:32:20|7086.8|7084|7086.3|7083.5|7086.8|7084|7086|7083.2|1
1623155550000|2021-06-08 12:32:30|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.2|7083.4|0
1623155560000|2021-06-08 12:32:40|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|0
1623155570000|2021-06-08 12:32:50|7085.8|7083|7085.5|7082.7|7085.8|7083|7085|7082.2|6
1623155580000|2021-06-08 12:33:00|7085.2|7082.4|7084.8|7082|7085.2|7082.4|7084.8|7082|3
1623155590000|2021-06-08 12:33:10|7085.3|7082.5|7085.8|7083|7085.8|7083|7085.3|7082.5|3
1623155610000|2021-06-08 12:33:30|||||||||1
1623155630000|2021-06-08 12:33:50|7085|7082.2|7085.3|7082.5|7085.3|7082.5|7085|7082.2|2
1623155640000|2021-06-08 12:34:00|7085.8|7083|7085.8|7083|7085.8|7083|7085|7082.2|1
1623155650000|2021-06-08 12:34:10|7085.5|7082.7|7086|7083.2|7086|7083.2|7085.5|7082.7|4
1623155670000|2021-06-08 12:34:30|7085.8|7083|7088|7085.2|7088|7085.2|7085.8|7083|583
1623155680000|2021-06-08 12:34:40|7087.8|7085|7087.2|7084.4|7087.8|7085|7087.2|7084.4|9
1623155690000|2021-06-08 12:34:50|7087|7084.2|7087.3|7084.5|7087.8|7085|7086.8|7084|9
1623155700000|2021-06-08 12:35:00|7087.5|7084.7|7089.8|7087|7089.8|7087|7087.5|7084.7|16
1623155710000|2021-06-08 12:35:10|||||||||10
1623155720000|2021-06-08 12:35:20|7090|7087.2|7089.8|7087|7090|7087.2|7088.8|7086|25
1623155730000|2021-06-08 12:35:30|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|0
1623155740000|2021-06-08 12:35:40|||||||||4
1623155750000|2021-06-08 12:35:50|7090.8|7088|7089.8|7087|7090.8|7088|7089.8|7087|58
1623155760000|2021-06-08 12:36:00|7090.1|7087.3|7091.8|7089|7091.8|7089|7090.1|7087.3|48
1623155770000|2021-06-08 12:36:10|7092.5|7089.7|7092.8|7090|7092.8|7090|7092.5|7089.7|23
1623155780000|2021-06-08 12:36:20|7091.8|7089|7092|7089.2|7092|7089.2|7091.8|7089|10
1623155790000|2021-06-08 12:36:30|7092.3|7089.5|7092|7089.2|7092.8|7090|7092|7089.2|3
1623155800000|2021-06-08 12:36:40|7092.3|7089.5|7092|7089.2|7092.3|7089.5|7092|7089.2|8
1623155810000|2021-06-08 12:36:50|7091.8|7089|7091.8|7089|7091.8|7089|7091.3|7088.5|7
1623155820000|2021-06-08 12:37:00|7092|7089.2|7092.5|7089.7|7092.8|7090|7091.8|7089|15
1623155830000|2021-06-08 12:37:10|7092|7089.2|7093.8|7091|7093.8|7091|7092|7089.2|48
1623155840000|2021-06-08 12:37:20|7095.2|7092.4|7096|7093.2|7096|7093.2|7094|7091.2|58
1623155850000|2021-06-08 12:37:30|7095.2|7092.4|7094.5|7091.7|7095.3|7092.5|7094.5|7091.7|9
1623155860000|2021-06-08 12:37:40|7094.8|7092|7094.5|7091.7|7094.8|7092|7094.3|7091.5|6
1623155870000|2021-06-08 12:37:50|7094.6|7091.8|7094.8|7092|7094.8|7092|7094.6|7091.8|15
1623155880000|2021-06-08 12:38:00|7095|7092.2|7095.8|7093|7096.5|7093.7|7095|7092.2|60
1623155890000|2021-06-08 12:38:10|7096|7093.2|7096.8|7094|7096.8|7094|7096|7093.2|7
1623155900000|2021-06-08 12:38:20|7097|7094.2|7097|7094.2|7097.8|7095|7097|7094.2|66
1623155910000|2021-06-08 12:38:30|7096.2|7093.4|7096|7093.2|7096.2|7093.4|7096|7093.2|19
1623155930000|2021-06-08 12:38:50|7096.6|7093.8|7096|7093.2|7096.8|7094|7096|7093.2|7
1623155940000|2021-06-08 12:39:00|7095.8|7093|7096|7093.2|7096|7093.2|7095.8|7093|20
1623155950000|2021-06-08 12:39:10|7096.6|7093.8|7094.5|7091.7|7096.8|7094|7094.5|7091.7|19
1623155960000|2021-06-08 12:39:20|7094.8|7092|7095|7092.2|7095|7092.2|7093.8|7091|26
1623155970000|2021-06-08 12:39:30|7095.2|7092.4|7096|7093.2|7096.5|7093.7|7095.2|7092.4|11
1623155980000|2021-06-08 12:39:40|7095.8|7093|7097|7094.2|7097|7094.2|7095.8|7093|19
1623155990000|2021-06-08 12:39:50|||||||||1
1623156000000|2021-06-08 12:40:00|7096.8|7094|7097|7094.2|7097|7094.2|7096.8|7094|2
1623156010000|2021-06-08 12:40:10|7096.2|7093.4|7096.4|7093.6|7096.4|7093.6|7095.8|7093|42
1623156020000|2021-06-08 12:40:20|7096.8|7094|7096.8|7094|7096.8|7094|7096.3|7093.5|2
1623156030000|2021-06-08 12:40:30|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|0
1623156050000|2021-06-08 12:40:50|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|20
1623156060000|2021-06-08 12:41:00|7098|7095.2|7098|7095.2|7098.8|7096|7098|7095.2|16
1623156070000|2021-06-08 12:41:10|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.8|7095|29
1623156090000|2021-06-08 12:41:30|7097.2|7094.4|7096|7093.2|7097.2|7094.4|7096|7093.2|48
1623156100000|2021-06-08 12:41:40|7096.5|7093.7|7096.8|7094|7096.8|7094|7096.5|7093.7|12
1623156110000|2021-06-08 12:41:50|7097|7094.2|7097|7094.2|7097.8|7095|7096.8|7094|17
1623156120000|2021-06-08 12:42:00|7097.3|7094.5|7097|7094.2|7097.3|7094.5|7097|7094.2|4
1623156130000|2021-06-08 12:42:10|7097.3|7094.5|7098|7095.2|7098|7095.2|7097.3|7094.5|2
1623156140000|2021-06-08 12:42:20|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|4
1623156150000|2021-06-08 12:42:30|7097.6|7094.8|7096|7093.2|7097.6|7094.8|7096|7093.2|8
1623156160000|2021-06-08 12:42:40|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|0
1623156170000|2021-06-08 12:42:50|7095.2|7092.4|7095|7092.2|7095.2|7092.4|7095|7092.2|22
1623156180000|2021-06-08 12:43:00|7094.8|7092|7094.5|7091.7|7094.8|7092|7094|7091.2|13
1623156190000|2021-06-08 12:43:10|7094|7091.2|7094.3|7091.5|7094.8|7092|7094|7091.2|5
1623156200000|2021-06-08 12:43:20|7094.8|7092|7095|7092.2|7095|7092.2|7094.8|7092|1
1623156210000|2021-06-08 12:43:30|7094.5|7091.7|7094.8|7092|7094.8|7092|7094.5|7091.7|5
1623156220000|2021-06-08 12:43:40|7095|7092.2|7095|7092.2|7095|7092.2|7095|7092.2|2
1623156230000|2021-06-08 12:43:50|7094.7|7091.9|7094|7091.2|7094.7|7091.9|7094|7091.2|25
1623156240000|2021-06-08 12:44:00|||||||||16
1623156270000|2021-06-08 12:44:30|7093.8|7091|7094|7091.2|7094|7091.2|7093|7090.2|29
1623156280000|2021-06-08 12:44:40|7094.3|7091.5|7093.8|7091|7095|7092.2|7093.8|7091|14
1623156290000|2021-06-08 12:44:50|7094|7091.2|7094.8|7092|7094.8|7092|7094|7091.2|1
1623156300000|2021-06-08 12:45:00|7095|7092.2|7096.5|7093.7|7096.5|7093.7|7095|7092.2|12
1623156310000|2021-06-08 12:45:10|7096.3|7093.5|7096.5|7093.7|7096.5|7093.7|7096.3|7093.5|1
1623156320000|2021-06-08 12:45:20|7096.8|7094|7097|7094.2|7097|7094.2|7096.8|7094|7
1623156330000|2021-06-08 12:45:30|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|1
1623156340000|2021-06-08 12:45:40|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|1
1623156350000|2021-06-08 12:45:50|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|9
1623156360000|2021-06-08 12:46:00|7095.8|7093|7095.8|7093|7095.8|7093|7095|7092.2|32
1623156370000|2021-06-08 12:46:10|7096|7093.2|7095.5|7092.7|7096.5|7093.7|7095.5|7092.7|5
1623156380000|2021-06-08 12:46:20|7095.8|7093|7096|7093.2|7096|7093.2|7095.5|7092.7|4
1623156390000|2021-06-08 12:46:30|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|0
1623156400000|2021-06-08 12:46:40|7096|7093.2|7097.8|7095|7097.8|7095|7096|7093.2|125
1623156410000|2021-06-08 12:46:50|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|26
1623156420000|2021-06-08 12:47:00|7097.8|7095|7093.8|7091|7097.8|7095|7092.8|7090|648
1623156430000|2021-06-08 12:47:10|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|5
1623156440000|2021-06-08 12:47:20|7093.8|7091|7094|7091.2|7094|7091.2|7093.8|7091|3
1623156450000|2021-06-08 12:47:30|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|0
1623156460000|2021-06-08 12:47:40|7094.2|7091.4|7094.3|7091.5|7094.8|7092|7094.2|7091.4|7
1623156470000|2021-06-08 12:47:50|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|0
1623156480000|2021-06-08 12:48:00|7093.8|7091|7091.2|7088.4|7093.8|7091|7091.2|7088.4|36
1623156490000|2021-06-08 12:48:10|7091|7088.2|7090.7|7087.9|7091|7088.2|7090.7|7087.9|11
1623156500000|2021-06-08 12:48:20|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|0
1623156510000|2021-06-08 12:48:30|7087.7|7087|7087.2|7084.4|7090.4|7087.6|7085.2|7082.4|473
1623156520000|2021-06-08 12:48:40|7087|7084.2|7086.2|7083.4|7087|7084.2|7086.2|7083.4|21
1623156530000|2021-06-08 12:48:50|7086|7083.2|7087.8|7085|7087.8|7085|7086|7083.2|9
1623156540000|2021-06-08 12:49:00|7088|7085.2|7087.8|7085|7088|7085.2|7087.8|7085|7
1623156550000|2021-06-08 12:49:10|7088|7085.2|7087|7084.2|7088|7085.2|7087|7084.2|6
1623156560000|2021-06-08 12:49:20|7087.2|7084.4|7087.8|7085|7087.8|7085|7087.2|7084.4|1
1623156570000|2021-06-08 12:49:30|7088|7085.2|7088.2|7085.4|7088.5|7085.7|7088|7085.2|3
1623156580000|2021-06-08 12:49:40|7088|7085.2|7088.8|7086|7088.8|7086|7088|7085.2|40
1623156590000|2021-06-08 12:49:50|7089|7086.2|7089.5|7086.7|7089.5|7086.7|7089|7086.2|5
1623156600000|2021-06-08 12:50:00|7089.8|7087|7089|7086.2|7089.8|7087|7089|7086.2|13
1623156610000|2021-06-08 12:50:10|7089.3|7086.5|7090.5|7087.7|7091|7088.2|7089.3|7086.5|8
1623156620000|2021-06-08 12:50:20|7090|7087.2|7089.5|7086.7|7090|7087.2|7089.5|7086.7|4
1623156630000|2021-06-08 12:50:30|7089.2|7086.4|7089|7086.2|7089.2|7086.4|7089|7086.2|0
1623156640000|2021-06-08 12:50:40|7088.7|7085.9|7089.7|7086.9|7089.7|7086.9|7088.5|7085.7|4
1623156650000|2021-06-08 12:50:50|7090|7087.2|7090.2|7087.4|7090.5|7087.7|7090|7087.2|1
1623156670000|2021-06-08 12:51:10|7089.5|7086.7|7090|7087.2|7090|7087.2|7089.5|7086.7|7
1623156680000|2021-06-08 12:51:20|7090.5|7087.7|7092.8|7090|7092.8|7090|7090.5|7087.7|17
1623156690000|2021-06-08 12:51:30|7092.5|7089.7|7092.2|7089.4|7092.5|7089.7|7092.2|7089.4|1
1623156700000|2021-06-08 12:51:40|7091.7|7088.9|7091.8|7089|7092|7089.2|7091|7088.2|19
1623156710000|2021-06-08 12:51:50|7092.3|7089.5|7092|7089.2|7092.8|7090|7092|7089.2|1
1623156720000|2021-06-08 12:52:00|7091.8|7089|7091|7088.2|7091.8|7089|7091|7088.2|12
1623156730000|2021-06-08 12:52:10|7090.8|7088|7091.3|7088.5|7092|7089.2|7090.8|7088|4
1623156740000|2021-06-08 12:52:20|7091.9|7089.1|7093.3|7090.5|7095.1|7092.3|7091.9|7089.1|1322
1623156750000|2021-06-08 12:52:30|7093.6|7090.8|7094.3|7091.5|7094.6|7091.8|7093.6|7090.8|16
1623156760000|2021-06-08 12:52:40|7093.8|7091|7095.3|7092.5|7095.6|7092.8|7093.8|7091|12
1623156770000|2021-06-08 12:52:50|7094.8|7092|7094.8|7092|7095.3|7092.5|7094.8|7092|5
1623156780000|2021-06-08 12:53:00|||||||||3
1623156790000|2021-06-08 12:53:10|7094.2|7091.4|7093.3|7090.5|7094.2|7091.4|7092.8|7090|18
1623156800000|2021-06-08 12:53:20|7093.6|7090.8|7094.3|7091.5|7095.1|7092.3|7093.3|7090.5|2
1623156810000|2021-06-08 12:53:30|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|0
1623156820000|2021-06-08 12:53:40|7093.6|7090.8|7094.3|7091.5|7094.6|7091.8|7093.6|7090.8|6
1623156830000|2021-06-08 12:53:50|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|2
1623156840000|2021-06-08 12:54:00|7093|7090.2|7093.8|7091|7093.8|7091|7092.8|7090|3
1623156850000|2021-06-08 12:54:10|7094.1|7091.3|7094.3|7091.5|7094.3|7091.5|7094.1|7091.3|7
1623156860000|2021-06-08 12:54:20|7093.8|7091|7092.8|7090|7093.8|7091|7092.8|7090|3
1623156870000|2021-06-08 12:54:30|7093.4|7090.6|7094.6|7091.8|7094.6|7091.8|7093.3|7090.5|59
1623156880000|2021-06-08 12:54:40|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.6|7091.8|4
1623156890000|2021-06-08 12:54:50|7095.6|7092.8|7095|7092.2|7095.6|7092.8|7095|7092.2|8
1623156900000|2021-06-08 12:55:00|7094.6|7091.8|7093.8|7091|7094.6|7091.8|7093.8|7091|2
1623156910000|2021-06-08 12:55:10|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7091.8|7089|50
1623156920000|2021-06-08 12:55:20|7093.9|7091.1|7095.1|7092.3|7095.1|7092.3|7093.9|7091.1|8
1623156930000|2021-06-08 12:55:30|7095.4|7092.6|7094.8|7092|7095.6|7092.8|7094.8|7092|7
1623156940000|2021-06-08 12:55:40|7095.1|7092.3|7094.6|7091.8|7095.1|7092.3|7094.1|7091.3|12
1623156950000|2021-06-08 12:55:50|7095.4|7092.6|7094.6|7091.8|7095.4|7092.6|7094.6|7091.8|12
1623156960000|2021-06-08 12:56:00|7094.4|7091.6|7095.4|7092.6|7095.4|7092.6|7094.1|7091.3|14
1623156970000|2021-06-08 12:56:10|7095.6|7092.8|7094.6|7091.8|7095.6|7092.8|7094.6|7091.8|8
1623156980000|2021-06-08 12:56:20|7094.4|7091.6|7093.6|7090.8|7094.4|7091.6|7093.6|7090.8|12
1623156990000|2021-06-08 12:56:30|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|15
1623157000000|2021-06-08 12:56:40|7094.6|7091.8|7094.1|7091.3|7094.6|7091.8|7094.1|7091.3|9
1623157010000|2021-06-08 12:56:50|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|11
1623157020000|2021-06-08 12:57:00|7094.1|7091.3|7093.6|7090.8|7094.1|7091.3|7093.6|7090.8|8
1623157030000|2021-06-08 12:57:10|||||||||9
1623157040000|2021-06-08 12:57:20|7093.8|7091|7093.8|7091|7094.6|7091.8|7093.8|7091|12
1623157050000|2021-06-08 12:57:30|7093.6|7090.8|7094.6|7091.8|7094.6|7091.8|7093.6|7090.8|19
1623157060000|2021-06-08 12:57:40|7094.3|7091.5|7094.1|7091.3|7094.6|7091.8|7093.8|7091|13
1623157070000|2021-06-08 12:57:50|7094.6|7091.8|7093.6|7090.8|7094.6|7091.8|7093.6|7090.8|20
1623157080000|2021-06-08 12:58:00|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|8
1623157090000|2021-06-08 12:58:10|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7
1623157100000|2021-06-08 12:58:20|7094.1|7091.3|7094.6|7091.8|7094.6|7091.8|7093.8|7091|15
1623157110000|2021-06-08 12:58:30|7094.4|7091.6|7094.8|7092|7094.8|7092|7094.1|7091.3|9
1623157120000|2021-06-08 12:58:40|7094.6|7091.8|7094.1|7091.3|7094.6|7091.8|7094.1|7091.3|9
1623157130000|2021-06-08 12:58:50|7093.8|7091|7093.6|7090.8|7093.8|7091|7093.6|7090.8|8
1623157140000|2021-06-08 12:59:00|7092.8|7090|7091.8|7089|7092.8|7090|7091.6|7088.8|51
1623157150000|2021-06-08 12:59:10|7091.6|7088.8|7091.4|7088.6|7091.8|7089|7091.4|7088.6|10
1623157160000|2021-06-08 12:59:20|7091.6|7088.8|7090.8|7088|7091.6|7088.8|7090.8|7088|25
1623157170000|2021-06-08 12:59:30|7089.8|7087|7090.8|7088|7090.8|7088|7089.8|7087|32
1623157180000|2021-06-08 12:59:40|||||||||10
1623157190000|2021-06-08 12:59:50|7090.6|7087.8|7091.4|7088.6|7091.4|7088.6|7089.8|7087|18
1623157200000|2021-06-08 13:00:00|7091.6|7088.8|7099.4|7096.6|7099.4|7096.6|7091.6|7088.8|203
1623157210000|2021-06-08 13:00:10|7098.8|7096|7098.6|7095.8|7099.9|7097.1|7098.6|7095.8|130
1623157220000|2021-06-08 13:00:20|7098.8|7096|7098.4|7095.6|7099.1|7096.3|7096.6|7093.8|28
1623157230000|2021-06-08 13:00:30|7098.6|7095.8|7097.9|7095.1|7098.6|7095.8|7096.6|7093.8|61
1623157240000|2021-06-08 13:00:40|7098.1|7095.3|7100.4|7097.6|7100.4|7097.6|7098.1|7095.3|22
1623157250000|2021-06-08 13:00:50|7100.9|7098.1|7100.9|7098.1|7102.4|7099.6|7099.6|7096.8|188
1623157260000|2021-06-08 13:01:00|7100.6|7097.8|7104.1|7101.3|7104.4|7101.6|7100.6|7097.8|167
1623157270000|2021-06-08 13:01:10|7104.4|7101.6|7103.6|7100.8|7105.6|7102.8|7102.4|7099.6|154
1623157280000|2021-06-08 13:01:20|7103.4|7100.6|7104.4|7101.6|7104.6|7101.8|7103.1|7100.3|61
1623157290000|2021-06-08 13:01:30|7104.6|7101.8|7108.4|7105.6|7112.6|7109.8|7104.6|7101.8|361
1623157300000|2021-06-08 13:01:40|7108.6|7105.8|7107.8|7105|7110.6|7107.8|7107.8|7105|92
1623157310000|2021-06-08 13:01:50|7108.1|7105.3|7110.3|7107.5|7110.6|7107.8|7107.6|7104.8|21
1623157320000|2021-06-08 13:02:00|7110.1|7107.3|7115.6|7112.8|7115.6|7112.8|7110.1|7107.3|137
1623157330000|2021-06-08 13:02:10|7115.4|7112.6|7114.6|7111.8|7115.6|7112.8|7113.6|7110.8|68
1623157340000|2021-06-08 13:02:20|7114.8|7112|7113.6|7110.8|7115.4|7112.6|7113.6|7110.8|67
1623157350000|2021-06-08 13:02:30|7113.8|7111|7115.8|7113|7116.8|7114|7113.8|7111|212
1623157360000|2021-06-08 13:02:40|7116.1|7113.3|7114.6|7111.8|7116.3|7113.5|7113.3|7110.5|67
1623157370000|2021-06-08 13:02:50|7115|7112.2|7116.6|7113.8|7116.6|7113.8|7115|7112.2|53
1623157380000|2021-06-08 13:03:00|7116.8|7114|7117.6|7114.8|7119.1|7116.3|7116.8|7114|187
1623157390000|2021-06-08 13:03:10|7118.1|7115.3|7119.8|7117|7120.1|7117.3|7117.8|7115|78
1623157400000|2021-06-08 13:03:20|7120.1|7117.3|7118.4|7115.6|7120.1|7117.3|7117.3|7114.5|366
1623157410000|2021-06-08 13:03:30|7118.6|7115.8|7118.8|7116|7119.6|7116.8|7117.6|7114.8|121
1623157420000|2021-06-08 13:03:40|7118.6|7115.8|7120.6|7117.8|7120.6|7117.8|7118.6|7115.8|387
1623157430000|2021-06-08 13:03:50|7121.6|7118.8|7120.8|7118|7123.6|7120.8|7120.8|7118|154
1623157440000|2021-06-08 13:04:00|7121.1|7118.3|7122.6|7119.8|7123.9|7121.1|7121.1|7118.3|146
1623157450000|2021-06-08 13:04:10|7122|7119.2|7121.6|7118.8|7122|7119.2|7121.3|7118.5|251
1623157460000|2021-06-08 13:04:20|7120.8|7118|7119.4|7116.6|7120.8|7118|7118.8|7116|756
1623157470000|2021-06-08 13:04:30|7119.6|7116.8|7120.6|7117.8|7121.6|7118.8|7119|7116.2|85
1623157480000|2021-06-08 13:04:40|7120.4|7117.6|7121.6|7118.8|7121.6|7118.8|7120.1|7117.3|32
1623157490000|2021-06-08 13:04:50|7121.1|7118.3|7120.4|7117.6|7121.1|7118.3|7119.3|7116.5|75
1623157500000|2021-06-08 13:05:00|7120.8|7118|7121.6|7118.8|7121.8|7119|7120.6|7117.8|199
1623157510000|2021-06-08 13:05:10|7121.8|7119|7120.6|7117.8|7121.8|7119|7120.6|7117.8|95
1623157520000|2021-06-08 13:05:20|7120.8|7118|7124.6|7121.8|7124.6|7121.8|7120.6|7117.8|64
1623157530000|2021-06-08 13:05:30|7124.4|7121.6|7122.6|7119.8|7124.8|7122|7122.4|7119.6|461
1623157540000|2021-06-08 13:05:40|7122.8|7120|7121.6|7118.8|7122.8|7120|7119.8|7117|230
1623157550000|2021-06-08 13:05:50|7121.1|7118.3|7121.6|7118.8|7121.6|7118.8|7120.8|7118|57
1623157560000|2021-06-08 13:06:00|7122.2|7119.4|7123.6|7120.8|7126.4|7123.6|7122.2|7119.4|270
1623157570000|2021-06-08 13:06:10|7124.4|7121.6|7124.8|7122|7125.4|7122.6|7124.4|7121.6|27
1623157580000|2021-06-08 13:06:20|7124.6|7121.8|7126.6|7123.8|7126.6|7123.8|7124.6|7121.8|62
1623157590000|2021-06-08 13:06:30|7127.2|7124.4|7127.1|7124.3|7129.6|7126.8|7126.8|7124|218
1623157600000|2021-06-08 13:06:40|7127.4|7124.6|7128.1|7125.3|7129.6|7126.8|7127.4|7124.6|238
1623157610000|2021-06-08 13:06:50|7128.4|7125.6|7128.6|7125.8|7129.4|7126.6|7128.4|7125.6|34
1623157620000|2021-06-08 13:07:00|7128.4|7125.6|7127.6|7124.8|7129.4|7126.6|7127.6|7124.8|68
1623157630000|2021-06-08 13:07:10|7128.2|7125.4|7128.1|7125.3|7129|7126.2|7126.1|7123.3|169
1623157640000|2021-06-08 13:07:20|7128.4|7125.6|7128.1|7125.3|7129.6|7126.8|7127.6|7124.8|75
1623157650000|2021-06-08 13:07:30|7128.3|7125.5|7128.6|7125.8|7129.6|7126.8|7127.8|7125|67
1623157660000|2021-06-08 13:07:40|7129.6|7126.8|7132.8|7130|7134.1|7131.3|7129.6|7126.8|275
1623157670000|2021-06-08 13:07:50|7133.1|7130.3|7133.1|7130.3|7133.6|7130.8|7132.6|7129.8|47
1623157680000|2021-06-08 13:08:00|7133.3|7130.5|7133.6|7130.8|7134.6|7131.8|7132.6|7129.8|97
1623157690000|2021-06-08 13:08:10|7133.8|7131|7135.6|7132.8|7135.6|7132.8|7133.6|7130.8|108
1623157700000|2021-06-08 13:08:20|7136.1|7133.3|7136.6|7133.8|7136.6|7133.8|7135.6|7132.8|57
1623157710000|2021-06-08 13:08:30|7136.4|7133.6|7137.6|7134.8|7139.4|7136.6|7136.4|7133.6|331
1623157720000|2021-06-08 13:08:40|7137.4|7134.6|7136.4|7133.6|7137.4|7134.6|7134.4|7131.6|1222
1623157730000|2021-06-08 13:08:50|7136.5|7133.7|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|29
1623157740000|2021-06-08 13:09:00|7135.9|7133.1|7135.7|7132.9|7137.2|7134.4|7135.2|7132.4|65
1623157750000|2021-06-08 13:09:10|7135.4|7132.6|7132.4|7129.6|7136|7133.2|7132|7129.2|466
1623157760000|2021-06-08 13:09:20|7132.9|7130.1|7131.4|7128.6|7134|7131.2|7131.4|7128.6|210
1623157770000|2021-06-08 13:09:30|7130.8|7128|7130.9|7128.1|7131.1|7128.3|7130.6|7127.8|129
1623157780000|2021-06-08 13:09:40|7130.4|7127.6|7129.4|7126.6|7131.1|7128.3|7128.6|7125.8|111
1623157790000|2021-06-08 13:09:50|7130.6|7127.8|7129.8|7127|7130.9|7128.1|7129.4|7126.6|75
1623157800000|2021-06-08 13:10:00|7129.4|7126.6|7128.3|7125.5|7131.4|7128.6|7128.3|7125.5|245
1623157810000|2021-06-08 13:10:10|7128.4|7125.6|7125.6|7122.8|7130.6|7127.8|7125.6|7122.8|293
1623157820000|2021-06-08 13:10:20|7126.2|7123.4|7126.8|7124|7126.8|7124|7124.8|7122|59
1623157830000|2021-06-08 13:10:30|7126.6|7123.8|7125.6|7122.8|7126.6|7123.8|7124.6|7121.8|56
1623157840000|2021-06-08 13:10:40|7125.3|7122.5|7125.6|7122.8|7125.6|7122.8|7125.3|7122.5|2
1623157850000|2021-06-08 13:10:50|7125.1|7122.3|7126.1|7123.3|7126.6|7123.8|7124.8|7122|29
1623157860000|2021-06-08 13:11:00|7126.4|7123.6|7126|7123.2|7126.8|7124|7125.8|7123|88
1623157870000|2021-06-08 13:11:10|7125.6|7122.8|7123.3|7120.5|7125.6|7122.8|7122.6|7119.8|92
1623157880000|2021-06-08 13:11:20|7123.6|7120.8|7124.6|7121.8|7124.6|7121.8|7122.6|7119.8|155
1623157890000|2021-06-08 13:11:30|7124|7121.2|7124.6|7121.8|7125.2|7122.4|7123.8|7121|125
1623157900000|2021-06-08 13:11:40|7124.8|7122|7123.6|7120.8|7124.8|7122|7123.6|7120.8|43
1623157910000|2021-06-08 13:11:50|7123.9|7121.1|7123.1|7120.3|7124.4|7121.6|7123.1|7120.3|22
1623157920000|2021-06-08 13:12:00|7122.6|7119.8|7123|7120.2|7123.6|7120.8|7122.3|7119.5|25
1623157930000|2021-06-08 13:12:10|7122.8|7120|7123.6|7120.8|7123.6|7120.8|7122.8|7120|27
1623157940000|2021-06-08 13:12:20|7123.8|7121|7124.8|7122|7124.8|7122|7123.8|7121|41
1623157950000|2021-06-08 13:12:30|7126|7123.2|7125.6|7122.8|7127.6|7124.8|7124.8|7122|177
1623157960000|2021-06-08 13:12:40|7126.2|7123.4|7128.6|7125.8|7128.6|7125.8|7126.2|7123.4|74
1623157970000|2021-06-08 13:12:50|7128.8|7126|7128.8|7126|7130.1|7127.3|7128.8|7126|72
1623157980000|2021-06-08 13:13:00|7128.6|7125.8|7129.6|7126.8|7129.6|7126.8|7128.1|7125.3|69
1623157990000|2021-06-08 13:13:10|7129.8|7127|7130.1|7127.3|7130.4|7127.6|7129.6|7126.8|29
1623158000000|2021-06-08 13:13:20|7130.4|7127.6|7130.3|7127.5|7131.1|7128.3|7129.8|7127|27
1623158010000|2021-06-08 13:13:30|7130.6|7127.8|7130.6|7127.8|7132.1|7129.3|7130.6|7127.8|33
1623158020000|2021-06-08 13:13:40|7130.8|7128|7129.3|7126.5|7131.1|7128.3|7129.3|7126.5|50
1623158030000|2021-06-08 13:13:50|7129.1|7126.3|7127.8|7125|7129.1|7126.3|7127.8|7125|30
1623158040000|2021-06-08 13:14:00|7127.6|7124.8|7127.3|7124.5|7128.6|7125.8|7126.6|7123.8|30
1623158050000|2021-06-08 13:14:10|7127.4|7124.6|7128.6|7125.8|7128.6|7125.8|7127.3|7124.5|45
1623158060000|2021-06-08 13:14:20|7129.1|7126.3|7128.8|7126|7129.1|7126.3|7128.6|7125.8|37
1623158070000|2021-06-08 13:14:30|7128.6|7125.8|7127.6|7124.8|7128.6|7125.8|7127.6|7124.8|31
1623158080000|2021-06-08 13:14:40|7126.6|7123.8|7125.8|7123|7126.6|7123.8|7125.3|7122.5|15
1623158090000|2021-06-08 13:14:50|7125.3|7122.5|7123.8|7121|7125.3|7122.5|7123.6|7120.8|20
1623158100000|2021-06-08 13:15:00|7124.1|7121.3|7126.3|7123.5|7126.3|7123.5|7124.1|7121.3|36
1623158110000|2021-06-08 13:15:10|7126|7123.2|7124.3|7121.5|7126|7123.2|7124.3|7121.5|11
1623158120000|2021-06-08 13:15:20|7123.7|7120.9|7123.3|7120.5|7123.7|7120.9|7121.8|7119|43
1623158130000|2021-06-08 13:15:30|7123.8|7121|7123.8|7121|7124.8|7122|7123.8|7121|17
1623158140000|2021-06-08 13:15:40|7123.6|7120.8|7123.8|7121|7123.8|7121|7123.6|7120.8|20
1623158150000|2021-06-08 13:15:50|7124.4|7121.6|7123.8|7121|7124.8|7122|7123.8|7121|14
1623158160000|2021-06-08 13:16:00|7124.1|7121.3|7122.8|7120|7124.1|7121.3|7122.8|7120|48
1623158170000|2021-06-08 13:16:10|7123.4|7120.6|7122.8|7120|7123.6|7120.8|7122.8|7120|20
1623158180000|2021-06-08 13:16:20|7122.6|7119.8|7121.6|7118.8|7122.8|7120|7121.6|7118.8|13
1623158190000|2021-06-08 13:16:30|7121.9|7119.1|7122.8|7120|7123.3|7120.5|7121.9|7119.1|49
1623158200000|2021-06-08 13:16:40|7122.4|7119.6|7119|7116.2|7122.4|7119.6|7119|7116.2|84
1623158210000|2021-06-08 13:16:50|7118.6|7115.8|7119.6|7116.8|7120.1|7117.3|7118.6|7115.8|31
1623158220000|2021-06-08 13:17:00|7119.3|7116.5|7119.1|7116.3|7119.6|7116.8|7118.6|7115.8|33
1623158230000|2021-06-08 13:17:10|7118.8|7116|7117.6|7114.8|7119.2|7116.3|7115.8|7113|478
1623158240000|2021-06-08 13:17:20|7117.3|7114.5|7118.6|7115.8|7120.1|7117.3|7117.3|7114.5|80
1623158250000|2021-06-08 13:17:30|7118.1|7115.3|7119.6|7116.8|7119.6|7116.8|7118.1|7115.3|31
1623158260000|2021-06-08 13:17:40|7119.8|7117|7120.3|7117.5|7121.4|7118.6|7119.8|7117|102
1623158270000|2021-06-08 13:17:50|7120.6|7117.8|7120.8|7118|7121.1|7118.3|7120.6|7117.8|11
1623158280000|2021-06-08 13:18:00|7121.1|7118.3|7120.1|7117.3|7121.4|7118.6|7119.8|7117|17
1623158290000|2021-06-08 13:18:10|7119.8|7117|7116.8|7114|7119.8|7117|7116.8|7114|455
1623158300000|2021-06-08 13:18:20|7117.2|7114.4|7115.2|7112.4|7118|7115.2|7115.2|7112.4|239
1623158310000|2021-06-08 13:18:30|7114.8|7112|7116|7113.2|7116|7113.2|7114.8|7112|36
1623158320000|2021-06-08 13:18:40|7116.2|7113.4|7115.8|7113|7116.5|7113.7|7115|7112.2|26
1623158330000|2021-06-08 13:18:50|7116|7113.2|7115.2|7112.4|7116.5|7113.7|7114|7111.2|114
1623158340000|2021-06-08 13:19:00|7115|7112.2|7118.3|7115.5|7118.3|7115.5|7115|7112.2|97
1623158350000|2021-06-08 13:19:10|7118.6|7115.8|7116.6|7113.8|7118.8|7116|7116|7113.2|22
1623158360000|2021-06-08 13:19:20|7116.2|7113.4|7116.5|7113.7|7116.8|7114|7115.8|7113|31
1623158370000|2021-06-08 13:19:30|7116.3|7113.5|7117|7114.2|7117|7114.2|7116|7113.2|10
1623158380000|2021-06-08 13:19:40|7116.8|7114|7115|7112.2|7117.3|7114.5|7114.7|7111.9|34
1623158390000|2021-06-08 13:19:50|7114.8|7112|7114.8|7112|7116|7113.2|7114.2|7111.4|35
1623158400000|2021-06-08 13:20:00|7115|7112.2|7115.5|7112.7|7116|7113.2|7114.2|7111.4|41
1623158410000|2021-06-08 13:20:10|7115.2|7112.4|7114|7111.2|7115.5|7112.7|7114|7111.2|37
1623158420000|2021-06-08 13:20:20|7113.8|7111|7115|7112.2|7115|7112.2|7113.8|7111|11
1623158430000|2021-06-08 13:20:30|7114.4|7111.6|7114.8|7112|7114.8|7112|7114.2|7111.4|80
1623158440000|2021-06-08 13:20:40|7114|7111.2|7113.5|7110.7|7114.3|7111.5|7113|7110.2|178
1623158450000|2021-06-08 13:20:50|7113|7110.2|7115.2|7112.4|7115.8|7113|7112.5|7109.7|382
1623158460000|2021-06-08 13:21:00|7115|7112.2|7115.6|7112.8|7115.8|7113|7115|7112.2|14
1623158470000|2021-06-08 13:21:10|7115|7112.2|7114|7111.2|7115.8|7113|7114|7111.2|12
1623158480000|2021-06-08 13:21:20|7113.5|7110.7|7110.8|7108|7114.9|7110.7|7110|7104.9|177
1623158490000|2021-06-08 13:21:30|7111|7108.2|7110.3|7107.5|7111.8|7109|7110|7107.2|28
1623158500000|2021-06-08 13:21:40|7110.6|7107.8|7110.6|7107.8|7111.8|7109|7110|7107.2|14
1623158510000|2021-06-08 13:21:50|7111|7108.2|7110.8|7108|7111.8|7109|7110.8|7108|5
1623158520000|2021-06-08 13:22:00|7111|7108.2|7111.8|7109|7111.8|7109|7110.2|7107.4|14
1623158530000|2021-06-08 13:22:10|7111.5|7108.7|7110.5|7107.7|7111.8|7109|7110.5|7107.7|17
1623158540000|2021-06-08 13:22:20|7110|7107.2|7110.8|7108|7110.8|7108|7109.8|7107|12
1623158550000|2021-06-08 13:22:30|7110.3|7107.5|7110.5|7107.7|7110.8|7108|7109|7106.2|20
1623158560000|2021-06-08 13:22:40|7110.6|7107.8|7108.8|7106|7111|7108.2|7108|7105.2|80
1623158570000|2021-06-08 13:22:50|7109.2|7106.4|7109|7106.2|7109.5|7106.7|7108.2|7105.4|16
1623158580000|2021-06-08 13:23:00|7109.2|7106.4|7108.5|7105.7|7109.5|7106.7|7107.2|7104.4|20
1623158590000|2021-06-08 13:23:10|7108.2|7105.4|7108.8|7106|7109|7106.2|7108.2|7105.4|47
1623158600000|2021-06-08 13:23:20|7108.7|7105.9|7108.5|7105.7|7109|7106.2|7108.5|7105.7|8
1623158610000|2021-06-08 13:23:30|7107.9|7105.1|7106.2|7103.4|7108.2|7105.4|7105.2|7102.4|81
1623158620000|2021-06-08 13:23:40|7106.5|7103.7|7106.5|7103.7|7107|7104.2|7105.7|7102.9|77
1623158630000|2021-06-08 13:23:50|7106.7|7103.9|7107|7104.2|7107|7104.2|7106.5|7103.7|17
1623158640000|2021-06-08 13:24:00|7106.4|7103.6|7105.5|7102.7|7106.4|7103.6|7104.5|7101.7|135
1623158650000|2021-06-08 13:24:10|7105.7|7102.9|7106.2|7103.4|7106.2|7103.4|7105.2|7102.4|83
1623158660000|2021-06-08 13:24:20|7107|7104.2|7107|7104.2|7107|7104.2|7106.5|7103.7|13
1623158670000|2021-06-08 13:24:30|7107.2|7104.4|7108|7105.2|7108|7105.2|7107.2|7104.4|3
1623158680000|2021-06-08 13:24:40|7107.7|7104.9|7107|7104.2|7107.7|7104.9|7106.7|7103.9|15
1623158690000|2021-06-08 13:24:50|7106|7103.2|7106.2|7103.4|7106.2|7103.4|7105.7|7102.9|119
1623158700000|2021-06-08 13:25:00|7106.7|7103.9|7108|7105.2|7108|7105.2|7106|7103.2|28
1623158710000|2021-06-08 13:25:10|7107.7|7104.9|7109.2|7106.4|7110|7107.2|7107.7|7104.9|17
1623158720000|2021-06-08 13:25:20|7108.8|7106|7108.8|7106|7109|7106.2|7108.5|7105.7|13
1623158730000|2021-06-08 13:25:30|7109|7106.2|7106|7103.2|7109|7106.2|7105.7|7102.9|53
1623158740000|2021-06-08 13:25:40|7105.7|7102.9|7106|7103.2|7106.2|7103.4|7105.7|7102.9|135
1623158750000|2021-06-08 13:25:50|7106.2|7103.4|7106.8|7104|7106.8|7104|7106.2|7103.4|4
1623158760000|2021-06-08 13:26:00|7106.2|7103.4|7104.2|7101.4|7106.2|7103.4|7104.2|7101.4|15
1623158770000|2021-06-08 13:26:10|7104.5|7101.7|7104.7|7101.9|7105|7102.2|7103.5|7100.7|22
1623158780000|2021-06-08 13:26:20|7105|7102.2|7105|7102.2|7105.2|7102.4|7105|7102.2|11
1623158790000|2021-06-08 13:26:30|7104.5|7101.7|7104.5|7101.7|7106|7103.2|7104.5|7101.7|16
1623158800000|2021-06-08 13:26:40|7105|7102.2|7104.2|7101.4|7105|7102.2|7104.2|7101.4|1
1623158810000|2021-06-08 13:26:50|7104.5|7101.7|7104.7|7101.9|7105|7102.2|7104.2|7101.4|48
1623158820000|2021-06-08 13:27:00|7104.2|7101.4|7103|7100.2|7104.2|7101.4|7102.2|7099.4|27
1623158830000|2021-06-08 13:27:10|7103.2|7100.4|7103.2|7100.4|7103.8|7101|7102.2|7099.4|28
1623158840000|2021-06-08 13:27:20|7103.5|7100.7|7103.2|7100.4|7103.5|7100.7|7103.2|7100.4|2
1623158850000|2021-06-08 13:27:30|7103.8|7101|7102.8|7100|7103.8|7101|7102|7099.2|8
1623158860000|2021-06-08 13:27:40|7103|7100.2|7103.3|7100.5|7103.5|7100.7|7103|7100.2|58
1623158870000|2021-06-08 13:27:50|7103|7100.2|7102.5|7099.7|7103.8|7101|7102.5|7099.7|7
1623158880000|2021-06-08 13:28:00|7102.8|7100|7103.2|7100.4|7103.2|7100.4|7102.5|7099.7|17
1623158890000|2021-06-08 13:28:10|7103.3|7100.5|7104|7101.2|7104|7101.2|7103.2|7100.4|7
1623158900000|2021-06-08 13:28:20|7103.5|7100.7|7105|7102.2|7105.8|7103|7103.2|7100.4|262
1623158910000|2021-06-08 13:28:30|7104.7|7101.9|7104.5|7101.7|7105|7102.2|7104|7101.2|52
1623158920000|2021-06-08 13:28:40|7105|7102.2|7105.5|7102.7|7106|7103.2|7105|7102.2|4
1623158930000|2021-06-08 13:28:50|7106|7103.2|7105|7102.2|7106|7103.2|7105|7102.2|6
1623158940000|2021-06-08 13:29:00|7104.7|7101.9|7105|7102.2|7105|7102.2|7104.5|7101.7|9
1623158950000|2021-06-08 13:29:10|7104.7|7101.9|7104.2|7101.4|7105|7102.2|7104.2|7101.4|8
1623158960000|2021-06-08 13:29:20|7104|7101.2|7100|7097.2|7104|7101.2|7098|7095.2|365
1623158970000|2021-06-08 13:29:30|7100.3|7097.5|7100.8|7098|7101|7098.2|7099|7096.2|66
1623158980000|2021-06-08 13:29:40|7101.3|7098.5|7099|7096.2|7101.3|7098.5|7099|7096.2|17
1623158990000|2021-06-08 13:29:50|7099.3|7096.5|7099.2|7096.4|7100.3|7097.5|7099|7096.2|4
1623159000000|2021-06-08 13:30:00|7099|7096.2|7099.5|7096.7|7100|7097.2|7099|7096.2|23
1623159010000|2021-06-08 13:30:10|7099.2|7096.4|7106|7103.2|7106|7103.2|7098.5|7095.7|66
1623159020000|2021-06-08 13:30:20|7105.8|7103|7102.3|7099.5|7106|7103.2|7102|7099.2|47
1623159030000|2021-06-08 13:30:30|7102|7099.2|7103.2|7100.4|7103.5|7100.7|7101.5|7098.7|39
1623159040000|2021-06-08 13:30:40|7103|7100.2|7101.7|7098.9|7103|7100.2|7101.7|7098.9|35
1623159050000|2021-06-08 13:30:50|7101.8|7099|7102.7|7099.9|7103|7100.2|7101.2|7098.4|16
1623159060000|2021-06-08 13:31:00|7102.5|7099.7|7102.2|7099.4|7103|7100.2|7101.2|7098.4|120
1623159070000|2021-06-08 13:31:10|7102.5|7099.7|7100|7097.2|7102.5|7099.7|7100|7097.2|10
1623159080000|2021-06-08 13:31:20|7099.7|7096.9|7100.2|7097.4|7100.2|7097.4|7099|7096.2|23
1623159090000|2021-06-08 13:31:30|7100|7097.2|7101.2|7098.4|7101.7|7098.9|7099.7|7096.9|26
1623159100000|2021-06-08 13:31:40|7101.5|7098.7|7102.8|7100|7103|7100.2|7101|7098.2|15
1623159110000|2021-06-08 13:31:50|7102.5|7099.7|7101.2|7098.4|7102.5|7099.7|7101|7098.2|19
1623159120000|2021-06-08 13:32:00|7100.8|7098|7097|7094.2|7100.8|7098|7094.2|7091.4|132
1623159130000|2021-06-08 13:32:10|7097.2|7094.4|7100|7097.2|7100.3|7097.5|7097.2|7094.4|39
1623159140000|2021-06-08 13:32:20|7099.7|7096.9|7097.8|7095|7101|7098.2|7097.8|7095|9
1623159150000|2021-06-08 13:32:30|7097.5|7094.7|7100.5|7097.7|7100.8|7098|7097|7094.2|541
1623159160000|2021-06-08 13:32:40|7100.2|7097.4|7099|7096.2|7100.2|7097.4|7098.2|7095.4|16
1623159170000|2021-06-08 13:32:50|7099.2|7096.4|7100.8|7098|7101|7098.2|7099.2|7096.4|9
1623159180000|2021-06-08 13:33:00|7101|7098.2|7099.2|7096.4|7101.3|7098.5|7099.2|7096.4|20
1623159190000|2021-06-08 13:33:10|7099.5|7096.7|7101|7098.2|7101.3|7098.5|7099.2|7096.4|8
1623159200000|2021-06-08 13:33:20|7100.7|7097.9|7099.5|7096.7|7101|7098.2|7099.5|7096.7|8
1623159210000|2021-06-08 13:33:30|7099|7096.2|7098.5|7095.7|7099|7096.2|7098.2|7095.4|3
1623159220000|2021-06-08 13:33:40|7098.2|7095.4|7100.7|7097.9|7101|7098.2|7098.2|7095.4|181
1623159230000|2021-06-08 13:33:50|7100.2|7097.4|7105.5|7102.7|7105.5|7102.7|7100.2|7097.4|239
1623159240000|2021-06-08 13:34:00|7105.8|7103|7105.3|7102.5|7106.8|7104|7105|7102.2|50
1623159250000|2021-06-08 13:34:10|7105.8|7103|7104.2|7101.4|7105.8|7103|7104|7101.2|17
1623159260000|2021-06-08 13:34:20|7104|7101.2|7105.5|7102.7|7105.5|7102.7|7103.5|7100.7|35
1623159270000|2021-06-08 13:34:30|7105|7102.2|7105|7102.2|7105.8|7103|7105|7102.2|13
1623159280000|2021-06-08 13:34:40|7105.3|7102.5|7104|7101.2|7106.3|7103.5|7104|7101.2|20
1623159290000|2021-06-08 13:34:50|7104.3|7101.5|7099.8|7097|7104.3|7101.5|7099.5|7096.7|30
1623159300000|2021-06-08 13:35:00|7100|7097.2|7100|7097.2|7100.8|7098|7098.2|7095.4|36
1623159310000|2021-06-08 13:35:10|7099.5|7096.7|7096.5|7093.7|7099.5|7096.7|7095.2|7092.4|113
1623159320000|2021-06-08 13:35:20|7096.8|7094|7100|7097.2|7100|7097.2|7096.8|7094|19
1623159330000|2021-06-08 13:35:30|7099.8|7097|7098.3|7095.5|7099.8|7097|7098.3|7095.5|32
1623159340000|2021-06-08 13:35:40|7098.8|7096|7100.2|7097.4|7100.2|7097.4|7098.8|7096|8
1623159350000|2021-06-08 13:35:50|7100.3|7097.5|7100.2|7097.4|7100.8|7098|7100.2|7097.4|3
1623159360000|2021-06-08 13:36:00|7100|7097.2|7095.7|7092.9|7100|7097.2|7095.2|7092.4|62
1623159370000|2021-06-08 13:36:10|7095.5|7092.7|7095.2|7092.4|7096|7093.2|7095.2|7092.4|7
1623159380000|2021-06-08 13:36:20|7095.5|7092.7|7087.2|7084.4|7095.5|7092.7|7086.7|7083.9|164
1623159390000|2021-06-08 13:36:30|7087|7084.2|7080|7077.2|7088|7085.2|7079.1|7076.3|183
1623159400000|2021-06-08 13:36:40|7080.6|7077.8|7083.1|7080.3|7084|7081.2|7080.6|7077.8|116
1623159410000|2021-06-08 13:36:50|7082.8|7080|7084.3|7081.5|7084.6|7081.8|7082|7079.2|118
1623159420000|2021-06-08 13:37:00|7084.1|7081.3|7081|7078.2|7084.1|7081.3|7079|7076.2|277
1623159430000|2021-06-08 13:37:10|7080.3|7077.5|7076|7073.2|7081|7078.2|7072.1|7069.3|267
1623159440000|2021-06-08 13:37:20|7076.3|7073.5|7077.3|7074.5|7077.6|7074.8|7075.1|7072.3|138
1623159450000|2021-06-08 13:37:30|7077|7074.2|7081.5|7078.7|7081.6|7078.8|7077|7074.2|62
1623159460000|2021-06-08 13:37:40|7082|7079.2|7082.5|7079.7|7084.6|7081.8|7081.5|7078.7|70
1623159470000|2021-06-08 13:37:50|7082.6|7079.8|7081.6|7078.8|7083|7080.2|7081.1|7078.3|65
1623159480000|2021-06-08 13:38:00|7081.1|7078.3|7082.5|7079.7|7082.6|7079.8|7081.1|7078.3|108
1623159490000|2021-06-08 13:38:10|7082.8|7080|7081.1|7078.3|7083.1|7080.3|7081.1|7078.3|29
1623159500000|2021-06-08 13:38:20|7081.5|7078.7|7080|7077.2|7082|7079.2|7078|7075.2|94
1623159510000|2021-06-08 13:38:30|7080.5|7077.7|7077.1|7074.3|7080.6|7077.8|7075.6|7072.8|80
1623159520000|2021-06-08 13:38:40|7077.8|7075|7080.1|7077.3|7081|7078.2|7077.8|7075|285
1623159530000|2021-06-08 13:38:50|7079.6|7076.8|7078.1|7075.3|7080|7077.2|7078.1|7075.3|36
1623159540000|2021-06-08 13:39:00|7078|7075.2|7076.1|7073.3|7078|7075.2|7074.1|7071.3|83
1623159550000|2021-06-08 13:39:10|7076.5|7073.7|7077.6|7074.8|7078|7075.2|7076.1|7073.3|17
1623159560000|2021-06-08 13:39:20|7077.1|7074.3|7075.1|7072.3|7077.1|7074.3|7074.1|7071.3|51
1623159570000|2021-06-08 13:39:30|7075|7072.2|7074|7071.2|7075.5|7072.7|7073.3|7070.5|45
1623159580000|2021-06-08 13:39:40|7073.8|7071|7073.6|7070.8|7074|7071.2|7071.6|7068.8|109
1623159590000|2021-06-08 13:39:50|7073.5|7070.7|7072.6|7069.8|7073.6|7070.8|7072.3|7069.5|23
1623159600000|2021-06-08 13:40:00|7072.1|7069.3|7071.6|7068.8|7072.5|7069.7|7070.1|7067.3|82
1623159610000|2021-06-08 13:40:10|7071.3|7068.5|7070.6|7067.8|7071.3|7068.5|7068.1|7065.3|101
1623159620000|2021-06-08 13:40:20|7070.3|7067.5|7069|7066.2|7070.5|7067.7|7068.1|7065.3|54
1623159630000|2021-06-08 13:40:30|7068.6|7065.8|7068.6|7065.8|7069|7066.2|7068|7065.2|106
1623159640000|2021-06-08 13:40:40|7068.3|7065.5|7069.3|7066.5|7070|7067.2|7068.1|7065.3|34
1623159650000|2021-06-08 13:40:50|7069.1|7066.3|7070.1|7067.3|7071|7068.2|7068|7065.2|103
1623159660000|2021-06-08 13:41:00|7069.6|7066.8|7070.1|7067.3|7071|7068.2|7069.3|7066.5|46
1623159670000|2021-06-08 13:41:10|7069.8|7067|7067.1|7064.3|7069.8|7067|7067.1|7064.3|57
1623159680000|2021-06-08 13:41:20|7066.5|7063.7|7070|7067.2|7071.3|7068.5|7066|7063.2|1794
1623159690000|2021-06-08 13:41:30|7069.8|7067|7068.3|7065.5|7069.8|7067|7067.8|7065|85
1623159700000|2021-06-08 13:41:40|7066.8|7064|7066.1|7063.3|7068.1|7065.3|7065.8|7063|68
1623159710000|2021-06-08 13:41:50|7066.3|7063.5|7063.6|7060.8|7066.3|7063.5|7062.8|7060|195
1623159720000|2021-06-08 13:42:00|7063.8|7061|7066.9|7064.1|7067.4|7064.6|7063.6|7060.8|148
1623159730000|2021-06-08 13:42:10|7066.6|7063.8|7067.6|7064.8|7069.8|7067|7066.6|7063.8|76
1623159740000|2021-06-08 13:42:20|7068.4|7065.6|7068.1|7065.3|7070.1|7067.3|7067.6|7064.8|48
1623159750000|2021-06-08 13:42:30|7067.8|7065|7065.4|7062.6|7067.9|7065.1|7064.8|7062|59
1623159760000|2021-06-08 13:42:40|7065|7062.2|7064.8|7062|7066.1|7063.3|7063.8|7061|53
1623159770000|2021-06-08 13:42:50|7064.1|7061.3|7063.1|7060.3|7064.4|7061.6|7062.8|7060|17
1623159780000|2021-06-08 13:43:00|7062.8|7060|7062.1|7059.3|7063.1|7060.3|7060.6|7057.8|554
1623159790000|2021-06-08 13:43:10|7062.3|7059.5|7063.6|7060.8|7063.6|7060.8|7062.3|7059.5|31
1623159800000|2021-06-08 13:43:20|7063.8|7061|7061.8|7059|7064.3|7061.5|7061.8|7059|55
1623159810000|2021-06-08 13:43:30|7061.6|7058.8|7060.8|7058|7061.6|7058.8|7060.4|7057.6|252
1623159820000|2021-06-08 13:43:40|7060.6|7057.8|7061.6|7058.8|7061.8|7059|7060.4|7057.6|362
1623159830000|2021-06-08 13:43:50|7061.8|7059|7062.8|7060|7064.1|7061.3|7061.8|7059|41
1623159840000|2021-06-08 13:44:00|7062.6|7059.8|7063.3|7060.5|7063.8|7061|7061.8|7059|43
1623159850000|2021-06-08 13:44:10|7063|7060.2|7062.8|7060|7063.5|7060.7|7062.5|7059.7|32
1623159860000|2021-06-08 13:44:20|7063.5|7060.7|7067.8|7065|7067.8|7065|7063|7060.2|267
1623159870000|2021-06-08 13:44:30|7068|7065.2|7066.3|7063.5|7068.5|7065.7|7065|7062.2|128
1623159880000|2021-06-08 13:44:40|7066|7063.2|7066.3|7063.5|7067|7064.2|7065|7062.2|49
1623159890000|2021-06-08 13:44:50|7066|7063.2|7070|7067.2|7070.3|7067.5|7065.8|7063|30
1623159900000|2021-06-08 13:45:00|7069.8|7067|7066.8|7064|7070|7067.2|7066.8|7064|59
1623159910000|2021-06-08 13:45:10|7066.4|7063.6|7065.5|7062.7|7066.8|7064|7065.3|7062.5|42
1623159920000|2021-06-08 13:45:20|7065|7062.2|7071|7068.2|7071.8|7069|7065|7062.2|58
1623159930000|2021-06-08 13:45:30|7071.5|7068.7|7071.8|7069|7072.8|7070|7070.8|7068|60
1623159940000|2021-06-08 13:45:40|7072.6|7069.8|7075.1|7072.3|7075.1|7072.3|7072.6|7069.8|43
1623159950000|2021-06-08 13:45:50|7075.6|7072.8|7076.6|7073.8|7076.8|7074|7075.3|7072.5|35
1623159960000|2021-06-08 13:46:00|7076.8|7074|7078.1|7075.3|7079.6|7076.8|7074.8|7072|170
1623159970000|2021-06-08 13:46:10|7077.8|7075|7078.5|7075.7|7078.8|7076|7077.8|7075|67
1623159980000|2021-06-08 13:46:20|7078|7075.2|7081.1|7078.3|7081.3|7078.5|7077.8|7075|48
1623159990000|2021-06-08 13:46:30|7081.3|7078.5|7077.8|7075|7081.3|7078.5|7077.8|7075|29
1623160000000|2021-06-08 13:46:40|7077.5|7074.7|7076.3|7073.5|7077.6|7074.8|7075.6|7072.8|60
1623160010000|2021-06-08 13:46:50|7075.8|7073|7074.1|7071.3|7076.3|7073.5|7074.1|7071.3|12
1623160020000|2021-06-08 13:47:00|7074.4|7071.6|7073.6|7070.8|7074.6|7071.8|7071.6|7068.8|51
1623160030000|2021-06-08 13:47:10|7073.9|7071.1|7074.6|7071.8|7075.4|7072.6|7073.1|7070.3|17
1623160040000|2021-06-08 13:47:20|7074.9|7072.1|7071.3|7068.5|7074.9|7072.1|7070.8|7068|33
1623160050000|2021-06-08 13:47:30|7071.6|7068.8|7067.6|7064.8|7072.4|7069.6|7066.8|7064|63
1623160060000|2021-06-08 13:47:40|7067.3|7064.5|7065.1|7062.3|7067.3|7064.5|7064.6|7061.8|27
1623160070000|2021-06-08 13:47:50|7065.8|7063|7065.3|7062.5|7066.3|7063.5|7064.8|7062|18
1623160080000|2021-06-08 13:48:00|7065.6|7062.8|7067.4|7064.6|7067.4|7064.6|7065.3|7062.5|7
1623160090000|2021-06-08 13:48:10|7068.1|7065.3|7068.3|7065.5|7069.4|7066.6|7067.8|7065|10
1623160100000|2021-06-08 13:48:20|7067.6|7064.8|7069.3|7066.5|7070.6|7067.8|7067.6|7064.8|47
1623160110000|2021-06-08 13:48:30|7069.1|7066.3|7070.1|7067.3|7070.6|7067.8|7068.8|7066|27
1623160120000|2021-06-08 13:48:40|7069.8|7067|7068.6|7065.8|7070.1|7067.3|7068.6|7065.8|65
1623160130000|2021-06-08 13:48:50|7068.4|7065.6|7066.4|7063.6|7068.6|7065.8|7066.4|7063.6|20
1623160140000|2021-06-08 13:49:00|7066.6|7063.8|7069.1|7066.3|7069.6|7066.8|7065.6|7062.8|30
1623160150000|2021-06-08 13:49:10|7069.6|7066.8|7070.8|7068|7071.1|7068.3|7068.8|7066|26
1623160160000|2021-06-08 13:49:20|7070.3|7067.5|7069.6|7066.8|7071.6|7068.8|7069.6|7066.8|37
1623160170000|2021-06-08 13:49:30|7069.9|7067.1|7068.8|7066|7071.1|7068.3|7068.8|7066|59
1623160180000|2021-06-08 13:49:40|7069.1|7066.3|7068.8|7066|7069.1|7066.3|7067.9|7065.1|269
1623160190000|2021-06-08 13:49:50|7068.3|7065.5|7066.6|7063.8|7068.3|7065.5|7065.8|7063|56
1623160200000|2021-06-08 13:50:00|7066.8|7064|7068.3|7065.5|7068.6|7065.8|7066.8|7064|51
1623160210000|2021-06-08 13:50:10|7067.9|7065.1|7067.1|7064.3|7068.6|7065.8|7066.8|7064|14
1623160220000|2021-06-08 13:50:20|7067.3|7064.5|7068.1|7065.3|7069.1|7066.3|7067.3|7064.5|42
1623160230000|2021-06-08 13:50:30|7068.3|7065.5|7066.6|7063.8|7068.3|7065.5|7064.8|7062|25
1623160240000|2021-06-08 13:50:40|7066.1|7063.3|7068.4|7065.6|7068.6|7065.8|7065.8|7063|8
1623160250000|2021-06-08 13:50:50|7068.8|7066|7069.3|7066.5|7070.6|7067.8|7068.8|7066|23
1623160260000|2021-06-08 13:51:00|7069.6|7066.8|7069.3|7066.5|7069.6|7066.8|7068.6|7065.8|5
1623160270000|2021-06-08 13:51:10|7068.8|7066|7071.8|7069|7071.9|7069.1|7068.8|7066|16
1623160280000|2021-06-08 13:51:20|7072.6|7069.8|7074.1|7071.3|7074.1|7071.3|7072.6|7069.8|14
1623160290000|2021-06-08 13:51:30|7074.3|7071.5|7073.8|7071|7074.6|7071.8|7072.8|7070|13
1623160300000|2021-06-08 13:51:40|7072.9|7070.1|7074.6|7071.8|7074.6|7071.8|7072.6|7069.8|71
1623160310000|2021-06-08 13:51:50|7074.1|7071.3|7074.1|7071.3|7074.6|7071.8|7073.1|7070.3|64
1623160320000|2021-06-08 13:52:00|7074.4|7071.6|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|19
1623160330000|2021-06-08 13:52:10|7074.3|7071.5|7072.8|7070|7074.6|7071.8|7072.8|7070|7
1623160340000|2021-06-08 13:52:20|7073.1|7070.3|7075.6|7072.8|7075.8|7073|7072.8|7070|71
1623160350000|2021-06-08 13:52:30|7075.3|7072.5|7076.6|7073.8|7076.6|7073.8|7074.8|7072|32
1623160360000|2021-06-08 13:52:40|7076.3|7073.5|7076.3|7073.5|7076.6|7073.8|7075.3|7072.5|30
1623160370000|2021-06-08 13:52:50|7076.6|7073.8|7080.6|7077.8|7080.6|7077.8|7076.3|7073.5|130
1623160380000|2021-06-08 13:53:00|7080.9|7078.1|7081.6|7078.8|7083.4|7080.6|7080.6|7077.8|114
1623160390000|2021-06-08 13:53:10|7082.6|7079.8|7082.3|7079.5|7083.6|7080.8|7081.9|7079.1|57
1623160400000|2021-06-08 13:53:20|7082.6|7079.8|7082.4|7079.6|7082.6|7079.8|7081.6|7078.8|26
1623160410000|2021-06-08 13:53:30|7082.6|7079.8|7084.4|7081.6|7084.4|7081.6|7082.6|7079.8|202
1623160420000|2021-06-08 13:53:40|7084.1|7081.3|7086.9|7084.1|7088.2|7085.4|7084.1|7081.3|764
1623160430000|2021-06-08 13:53:50|7086.4|7083.6|7086.4|7083.6|7087.2|7084.4|7085.6|7082.8|56
1623160440000|2021-06-08 13:54:00|7086.2|7083.4|7087.6|7084.8|7088.4|7085.6|7085.9|7083.1|275
1623160450000|2021-06-08 13:54:10|7087.2|7084.4|7088.2|7085.4|7088.4|7085.6|7085.9|7083.1|116
1623160460000|2021-06-08 13:54:20|7087.9|7085.1|7085.6|7082.8|7088.2|7085.4|7084.6|7081.8|59
1623160470000|2021-06-08 13:54:30|7085.4|7082.6|7082.2|7079.4|7085.4|7082.6|7081.9|7079.1|121
1623160480000|2021-06-08 13:54:40|7082.4|7079.6|7081.2|7078.4|7083.4|7080.6|7081.2|7078.4|185
1623160490000|2021-06-08 13:54:50|7081.4|7078.6|7083.2|7080.4|7084.2|7081.4|7081.2|7078.4|50
1623160500000|2021-06-08 13:55:00|7083.4|7080.6|7085|7082.2|7086|7083.2|7083.4|7080.6|37
1623160510000|2021-06-08 13:55:10|7085.4|7082.6|7085.2|7082.4|7086.2|7083.4|7085.2|7082.4|18
1623160520000|2021-06-08 13:55:20|7084.6|7081.8|7085.2|7082.4|7085.2|7082.4|7083.9|7081.1|58
1623160530000|2021-06-08 13:55:30|7084.9|7082.1|7082.2|7079.4|7084.9|7082.1|7081.6|7078.8|63
1623160540000|2021-06-08 13:55:40|7082.7|7079.9|7083.2|7080.4|7083.9|7081.1|7082.4|7079.6|59
1623160550000|2021-06-08 13:55:50|7083.6|7080.8|7082.4|7079.6|7083.9|7081.1|7082.2|7079.4|40
1623160560000|2021-06-08 13:56:00|7082.2|7079.4|7083.9|7081.1|7083.9|7081.1|7082.2|7079.4|18
1623160570000|2021-06-08 13:56:10|7083.6|7080.8|7085.4|7082.6|7085.4|7082.6|7083.4|7080.6|16
1623160580000|2021-06-08 13:56:20|7085.6|7082.8|7087.2|7084.4|7087.2|7084.4|7085.6|7082.8|34
1623160590000|2021-06-08 13:56:30|7086.7|7083.9|7086.2|7083.4|7086.7|7083.9|7085.2|7082.4|34
1623160600000|2021-06-08 13:56:40|7085.4|7082.6|7086.2|7083.4|7086.2|7083.4|7085.2|7082.4|117
1623160610000|2021-06-08 13:56:50|7085.9|7083.1|7084.4|7081.6|7086.2|7083.4|7083.6|7080.8|966
1623160620000|2021-06-08 13:57:00|7084.1|7081.3|7085.4|7082.6|7085.4|7082.6|7084.1|7081.3|40
1623160630000|2021-06-08 13:57:10|7084.6|7081.8|7085.9|7083.1|7085.9|7083.1|7084.6|7081.8|24
1623160640000|2021-06-08 13:57:20|7085.6|7082.8|7084.6|7081.8|7086.6|7083.8|7084.6|7081.8|76
1623160650000|2021-06-08 13:57:30|7085.2|7082.4|7087.4|7084.6|7087.4|7084.6|7084.6|7081.8|25
1623160660000|2021-06-08 13:57:40|7087.6|7084.8|7084.6|7081.8|7087.8|7085|7084.6|7081.8|27
1623160670000|2021-06-08 13:57:50|7083.8|7081|7081.3|7078.5|7083.8|7081|7081.3|7078.5|15
1623160680000|2021-06-08 13:58:00|7080.9|7078.1|7075.9|7073.1|7081.1|7078.3|7074.8|7072|59
1623160690000|2021-06-08 13:58:10|7075.8|7073|7076.6|7073.8|7076.6|7073.8|7074.8|7072|54
1623160700000|2021-06-08 13:58:20|7076.3|7073.5|7076.1|7073.3|7076.8|7074|7075.6|7072.8|19
1623160710000|2021-06-08 13:58:30|7076.4|7073.6|7076.6|7073.8|7076.8|7074|7075.6|7072.8|35
1623160720000|2021-06-08 13:58:40|7076.3|7073.5|7077.6|7074.8|7077.8|7075|7075.8|7073|21
1623160730000|2021-06-08 13:58:50|7076.9|7074.1|7076.6|7073.8|7077.8|7075|7076.3|7073.5|9
1623160740000|2021-06-08 13:59:00|7075.8|7073|7075.3|7072.5|7076.3|7073.5|7074.4|7071.6|30
1623160750000|2021-06-08 13:59:10|7075.4|7072.6|7076.6|7073.8|7077.6|7074.8|7075.4|7072.6|16
1623160760000|2021-06-08 13:59:20|7077.1|7074.3|7077.6|7074.8|7077.6|7074.8|7076.8|7074|0
1623160770000|2021-06-08 13:59:30|7078.2|7075.4|7082.2|7079.4|7082.6|7079.8|7078.2|7075.4|13
1623160780000|2021-06-08 13:59:40|7082.6|7079.8|7083.1|7080.3|7084.1|7081.3|7082.1|7079.3|25
1623160790000|2021-06-08 13:59:50|7083.4|7080.6|7084.2|7081.4|7084.2|7081.4|7082.7|7079.9|8
1623160800000|2021-06-08 14:00:00|7083.6|7080.8|7082.7|7079.9|7083.6|7080.8|7080.6|7077.8|44
1623160810000|2021-06-08 14:00:10|7082.6|7079.8|7085.7|7082.9|7086.6|7083.8|7082.6|7079.8|27
1623160820000|2021-06-08 14:00:20|7085.6|7082.8|7088.1|7085.3|7088.6|7085.8|7084.7|7081.9|181
1623160830000|2021-06-08 14:00:30|7088.2|7085.4|7089.2|7086.4|7090.2|7087.4|7087.6|7084.8|40
1623160840000|2021-06-08 14:00:40|7089.4|7086.6|7089.9|7087.1|7089.9|7087.1|7087.7|7084.9|17
1623160850000|2021-06-08 14:00:50|7090.4|7087.6|7089.1|7086.3|7090.4|7087.6|7087.6|7084.8|35
1623160860000|2021-06-08 14:01:00|7088.6|7085.8|7090.7|7087.9|7091.6|7088.8|7088.6|7085.8|168
1623160870000|2021-06-08 14:01:10|7090.6|7087.8|7091.6|7088.8|7091.6|7088.8|7090.1|7087.3|54
1623160880000|2021-06-08 14:01:20|7092.2|7089.4|7092.1|7089.3|7092.6|7089.8|7091.2|7088.2|107
1623160890000|2021-06-08 14:01:30|7091.7|7088.9|7092.6|7089.8|7093.4|7090.6|7091.6|7088.8|46
1623160900000|2021-06-08 14:01:40|7092.7|7089.9|7095.6|7092.8|7095.6|7092.8|7092.7|7089.9|82
1623160910000|2021-06-08 14:01:50|7095.4|7092.6|7099.6|7096.8|7101.2|7098.4|7095.4|7092.6|204
1623160920000|2021-06-08 14:02:00|7098.9|7096.1|7098.7|7095.9|7100.7|7097.9|7098.6|7095.8|116
1623160930000|2021-06-08 14:02:10|7099.1|7096.3|7100.2|7097.4|7100.7|7097.9|7099.1|7096.3|43
1623160940000|2021-06-08 14:02:20|7099.7|7096.9|7098.6|7095.8|7099.7|7096.9|7097.7|7094.9|31
1623160950000|2021-06-08 14:02:30|7097.7|7094.9|7100.7|7097.9|7102.1|7099.3|7097.7|7094.9|125
1623160960000|2021-06-08 14:02:40|7101.1|7098.3|7100.7|7097.9|7102.6|7099.8|7100.2|7097.4|120
1623160970000|2021-06-08 14:02:50|7101.4|7098.6|7100.2|7097.4|7102.6|7099.8|7100.2|7097.4|48
1623160980000|2021-06-08 14:03:00|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7099.7|7096.9|14
1623160990000|2021-06-08 14:03:10|7100.2|7097.4|7102.7|7099.9|7103.6|7100.8|7100.2|7097.4|65
1623161000000|2021-06-08 14:03:20|7102.6|7099.8|7104.1|7101.3|7104.1|7101.3|7101.6|7098.8|32
1623161010000|2021-06-08 14:03:30|7103.7|7100.9|7100.2|7097.4|7103.7|7100.9|7099.7|7096.9|49
1623161020000|2021-06-08 14:03:40|7100.7|7097.9|7103.6|7100.8|7103.6|7100.8|7100.7|7097.9|224
1623161030000|2021-06-08 14:03:50|7103.7|7100.9|7104.6|7101.8|7104.6|7101.8|7103.6|7100.8|18
1623161040000|2021-06-08 14:04:00|7105.1|7102.3|7104.9|7102.1|7106.6|7103.8|7104.7|7101.9|70
1623161050000|2021-06-08 14:04:10|7104.7|7101.9|7103.7|7100.9|7105.1|7102.3|7103.7|7100.9|13
1623161060000|2021-06-08 14:04:20|7103.6|7100.8|7103.6|7100.8|7104.1|7101.3|7102.6|7099.8|16
1623161070000|2021-06-08 14:04:30|7103.7|7100.9|7104.7|7101.9|7104.7|7101.9|7103.1|7100.3|4
1623161080000|2021-06-08 14:04:40|7104.6|7101.8|7103.2|7100.4|7104.6|7101.8|7102.2|7099.4|56
1623161090000|2021-06-08 14:04:50|7103.6|7100.8|7102.2|7099.4|7104.2|7101.4|7102.2|7099.4|16
1623161100000|2021-06-08 14:05:00|7102.4|7099.6|7101.6|7098.8|7102.4|7099.6|7098.9|7096.1|73
1623161110000|2021-06-08 14:05:10|7101.9|7099.1|7099.7|7096.9|7101.9|7099.1|7099.7|7096.9|41
1623161120000|2021-06-08 14:05:20|7099.6|7096.8|7100.6|7097.8|7100.6|7097.8|7097.7|7094.9|24
1623161130000|2021-06-08 14:05:30|7099.7|7096.9|7098.2|7095.4|7099.7|7096.9|7098.2|7095.4|3
1623161140000|2021-06-08 14:05:40|7097.7|7094.9|7097.7|7094.9|7098.2|7095.4|7096.2|7093.4|48
1623161150000|2021-06-08 14:05:50|7098.1|7095.3|7099.7|7096.9|7100.6|7097.8|7097.7|7094.9|73
1623161160000|2021-06-08 14:06:00|7099.2|7096.4|7101.2|7098.4|7101.4|7098.6|7099.2|7096.4|28
1623161170000|2021-06-08 14:06:10|7101.6|7098.8|7102.9|7100.1|7103.6|7100.8|7101.6|7098.8|30
1623161180000|2021-06-08 14:06:20|7103.6|7100.8|7105.1|7102.3|7105.6|7102.8|7102.6|7099.8|17
1623161190000|2021-06-08 14:06:30|7104.7|7101.9|7107.1|7104.3|7107.4|7104.6|7104.7|7101.9|61
1623161200000|2021-06-08 14:06:40|7107.6|7104.8|7106.1|7103.3|7108.4|7105.6|7106.1|7103.3|134
1623161210000|2021-06-08 14:06:50|7106.4|7103.6|7108.1|7105.3|7108.6|7105.8|7106.4|7103.6|34
1623161220000|2021-06-08 14:07:00|7107.7|7104.9|7111.7|7108.9|7111.7|7108.9|7107.7|7104.9|265
1623161230000|2021-06-08 14:07:10|7112.1|7109.3|7109.7|7106.9|7112.6|7109.8|7109.7|7106.9|27
1623161240000|2021-06-08 14:07:20|7109.9|7107.1|7108.9|7106.1|7110.4|7107.6|7108.6|7105.8|18
1623161250000|2021-06-08 14:07:30|7108.6|7105.8|7106.7|7103.9|7109.6|7106.8|7106.7|7103.9|15
1623161260000|2021-06-08 14:07:40|7106.6|7103.8|7105.6|7102.8|7106.6|7103.8|7104.6|7101.8|56
1623161270000|2021-06-08 14:07:50|7105.4|7102.6|7102.7|7099.9|7105.6|7102.8|7102.6|7099.8|108
1623161280000|2021-06-08 14:08:00|7103.1|7100.3|7105.1|7102.3|7106.4|7103.6|7103.1|7100.3|32
1623161290000|2021-06-08 14:08:10|7105.6|7102.8|7105.1|7102.3|7106.2|7103.4|7105.1|7102.3|19
1623161300000|2021-06-08 14:08:20|7104.7|7101.9|7107.1|7104.3|7107.1|7104.3|7104.7|7101.9|17
1623161310000|2021-06-08 14:08:30|7107.6|7104.8|7105.1|7102.3|7107.6|7104.8|7105.1|7102.3|27
1623161320000|2021-06-08 14:08:40|7105.4|7102.6|7105.1|7102.3|7105.4|7102.6|7104.6|7101.8|15
1623161330000|2021-06-08 14:08:50|7104.7|7101.9|7106.2|7103.4|7106.7|7103.9|7104.7|7101.9|28
1623161340000|2021-06-08 14:09:00|7106.6|7103.8|7104.2|7101.4|7106.6|7103.8|7103.2|7100.4|24
1623161350000|2021-06-08 14:09:10|7104.6|7101.8|7105.6|7102.8|7105.7|7102.9|7104.6|7101.8|62
1623161360000|2021-06-08 14:09:20|7106.4|7103.6|7108.1|7105.3|7108.1|7105.3|7105.6|7102.8|109
1623161370000|2021-06-08 14:09:30|7108.4|7105.6|7108.6|7105.8|7108.6|7105.8|7107.6|7104.8|39
1623161380000|2021-06-08 14:09:40|7109.2|7106.4|7110.6|7107.8|7110.6|7107.8|7109.2|7106.4|11
1623161390000|2021-06-08 14:09:50|7110.7|7107.9|7112.4|7109.6|7114.4|7111.6|7110.7|7107.9|1164
1623161400000|2021-06-08 14:10:00|7112.7|7109.9|7114.7|7111.9|7114.7|7111.9|7112.7|7109.9|105
1623161410000|2021-06-08 14:10:10|7114.4|7111.6|7114.9|7112.1|7115.4|7112.6|7114.4|7111.6|28
1623161420000|2021-06-08 14:10:20|7114.6|7111.8|7114.2|7111.4|7115.2|7112.4|7113.4|7110.6|85
1623161430000|2021-06-08 14:10:30|7113.4|7110.6|7111.9|7109.1|7115.2|7112.4|7111.6|7108.8|65
1623161440000|2021-06-08 14:10:40|7112.2|7109.4|7113.4|7110.6|7114.2|7111.4|7111.9|7109.1|25
1623161450000|2021-06-08 14:10:50|7113.7|7110.9|7116|7113.2|7116.2|7113.4|7113.2|7110.4|301
1623161460000|2021-06-08 14:11:00|7115.4|7112.6|7115.4|7112.6|7116.8|7114|7114.7|7111.9|89
1623161470000|2021-06-08 14:11:10|7115.7|7112.9|7116.4|7113.6|7117.2|7114.4|7115.2|7112.4|109
1623161480000|2021-06-08 14:11:20|7116.2|7113.4|7117.7|7114.9|7118.2|7115.4|7116.2|7113.4|47
1623161490000|2021-06-08 14:11:30|7117.4|7114.6|7116.4|7113.6|7117.7|7114.9|7116.4|7113.6|18
1623161500000|2021-06-08 14:11:40|7116.2|7113.4|7114.9|7112.1|7116.2|7113.4|7114.2|7111.4|18
1623161510000|2021-06-08 14:11:50|7115.2|7112.4|7116.2|7113.4|7116.2|7113.4|7114.4|7111.6|27
1623161520000|2021-06-08 14:12:00|7115.9|7113.1|7115.9|7113.1|7116.2|7113.4|7115.9|7113.1|51
1623161530000|2021-06-08 14:12:10|7115.4|7112.6|7115|7112.2|7116.2|7113.4|7114.4|7111.6|18
1623161540000|2021-06-08 14:12:20|7115.2|7112.4|7115.2|7112.4|7116|7113.2|7114.9|7112.1|14
1623161550000|2021-06-08 14:12:30|7115.4|7112.6|7115.2|7112.4|7115.4|7112.6|7114.4|7111.6|32
1623161560000|2021-06-08 14:12:40|7114.9|7112.1|7116|7113.2|7116|7113.2|7114.9|7112.1|90
1623161570000|2021-06-08 14:12:50|7116.4|7113.6|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|6
1623161580000|2021-06-08 14:13:00|7116.4|7113.6|7116.7|7113.9|7117.2|7114.4|7116.4|7113.6|46
1623161590000|2021-06-08 14:13:10|7117|7114.2|7115.2|7112.4|7117.2|7114.4|7115.2|7112.4|55
1623161600000|2021-06-08 14:13:20|7115.4|7112.6|7115.7|7112.9|7116.2|7113.4|7115.2|7112.4|17
1623161610000|2021-06-08 14:13:30|7115.4|7112.6|7115.4|7112.6|7116.2|7113.4|7115.2|7112.4|11
1623161620000|2021-06-08 14:13:40|7115.2|7112.4|7113.7|7110.9|7115.2|7112.4|7113.4|7110.6|17
1623161630000|2021-06-08 14:13:50|7114|7111.2|7114.2|7111.4|7115|7112.2|7114|7111.2|17
1623161640000|2021-06-08 14:14:00|7113.5|7110.7|7112.2|7109.4|7113.5|7110.7|7112|7109.2|60
1623161650000|2021-06-08 14:14:10|7112.4|7109.6|7112.2|7109.4|7112.4|7109.6|7111.7|7108.9|46
1623161660000|2021-06-08 14:14:20|7112.7|7109.9|7113.4|7110.6|7114.7|7111.9|7112.7|7109.9|51
1623161670000|2021-06-08 14:14:30|7113.2|7110.4|7113.4|7110.6|7114.2|7111.4|7113.2|7110.4|16
1623161680000|2021-06-08 14:14:40|7113.2|7110.4|7111.5|7108.7|7114|7111.2|7111.5|7108.7|43
1623161690000|2021-06-08 14:14:50|7112.2|7109.4|7112.2|7109.4|7113.2|7110.4|7111.9|7109.1|42
1623161700000|2021-06-08 14:15:00|7112.4|7109.6|7113.2|7110.4|7113.4|7110.6|7111.4|7108.6|95
1623161710000|2021-06-08 14:15:10|7112.9|7110.1|7113.2|7110.4|7113.2|7110.4|7111.4|7108.6|35
1623161720000|2021-06-08 14:15:20|7112.9|7110.1|7113.2|7110.4|7113.4|7110.6|7112.4|7109.6|28
1623161730000|2021-06-08 14:15:30|7113.4|7110.6|7112.9|7110.1|7113.4|7110.6|7112.4|7109.6|90
1623161740000|2021-06-08 14:15:40|7113.2|7110.4|7111.9|7109.1|7113.4|7110.6|7111.4|7108.6|107
1623161750000|2021-06-08 14:15:50|7112.2|7109.4|7110|7107.2|7112.2|7109.4|7109.9|7107.1|33
1623161760000|2021-06-08 14:16:00|7109.9|7107.1|7109.4|7106.6|7110.2|7107.4|7108.4|7105.6|200
1623161770000|2021-06-08 14:16:10|7109.7|7106.9|7111.2|7108.4|7111.2|7108.4|7109.7|7106.9|3
1623161780000|2021-06-08 14:16:20|7111.5|7108.7|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|30
1623161790000|2021-06-08 14:16:30|7111.9|7109.1|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|7
1623161800000|2021-06-08 14:16:40|7111.2|7108.4|7110.4|7107.6|7111.2|7108.4|7109.9|7107.1|24
1623161810000|2021-06-08 14:16:50|7110.7|7107.9|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|128
1623161820000|2021-06-08 14:17:00|7111.7|7108.9|7111.2|7108.4|7113|7110.2|7111.2|7108.4|46
1623161830000|2021-06-08 14:17:10|7110.5|7107.7|7110.4|7107.6|7110.9|7108.1|7109.7|7106.9|26
1623161840000|2021-06-08 14:17:20|7110.7|7107.9|7109.4|7106.6|7110.7|7107.9|7109.4|7106.6|4
1623161850000|2021-06-08 14:17:30|7109.5|7106.7|7110.2|7107.4|7110.4|7107.6|7109|7106.2|12
1623161860000|2021-06-08 14:17:40|7109.7|7106.9|7110.7|7107.9|7110.7|7107.9|7109.2|7106.4|10
1623161870000|2021-06-08 14:17:50|7111.2|7108.4|7110.9|7108.1|7111.2|7108.4|7110.4|7107.6|3
1623161880000|2021-06-08 14:18:00|7111.2|7108.4|7113.4|7110.6|7113.7|7110.9|7111.2|7108.4|43
1623161890000|2021-06-08 14:18:10|7113.7|7110.9|7113.7|7110.9|7114|7111.2|7113.4|7110.6|7
1623161900000|2021-06-08 14:18:20|7114|7111.2|7114.4|7111.6|7115.7|7112.9|7114|7111.2|35
1623161910000|2021-06-08 14:18:30|7114.7|7111.9|7114.2|7111.4|7115|7112.2|7114|7111.2|22
1623161920000|2021-06-08 14:18:40|7114.7|7111.9|7114.4|7111.6|7114.7|7111.9|7114.2|7111.4|10
1623161930000|2021-06-08 14:18:50|7114.7|7111.9|7114|7111.2|7114.7|7111.9|7114|7111.2|34
1623161940000|2021-06-08 14:19:00|7114.2|7111.4|7114.4|7111.6|7115|7112.2|7113.2|7110.4|105
1623161950000|2021-06-08 14:19:10|7114.2|7111.4|7112.2|7109.4|7114.2|7111.4|7112.2|7109.4|71
1623161960000|2021-06-08 14:19:20|7112|7109.2|7113.2|7110.4|7113.2|7110.4|7112|7109.2|10
1623161970000|2021-06-08 14:19:30|7113.5|7110.7|7113.5|7110.7|7114.2|7111.4|7113.2|7110.4|15
1623161980000|2021-06-08 14:19:40|7113.8|7111|7114.7|7111.9|7114.7|7111.9|7113.7|7110.9|4
1623161990000|2021-06-08 14:19:50|7114.2|7111.4|7115.3|7112.5|7115.3|7112.5|7114.2|7111.4|8
1623162000000|2021-06-08 14:20:00|7115.7|7112.9|7117.4|7114.6|7118.2|7115.4|7115.7|7112.9|49
1623162010000|2021-06-08 14:20:10|7117|7114.2|7117|7114.2|7118|7115.2|7117|7114.2|11
1623162020000|2021-06-08 14:20:20|7116.4|7113.6|7116.2|7113.4|7116.4|7113.6|7115.2|7112.4|48
1623162030000|2021-06-08 14:20:30|7116|7113.2|7115.2|7112.4|7116.7|7113.9|7115.2|7112.4|29
1623162040000|2021-06-08 14:20:40|7115.5|7112.7|7115.7|7112.9|7115.7|7112.9|7115.2|7112.4|9
1623162050000|2021-06-08 14:20:50|7116.4|7113.6|7114|7111.2|7116.4|7113.6|7114|7111.2|60
1623162060000|2021-06-08 14:21:00|7114.4|7111.6|7114.4|7111.6|7115|7112.2|7114.4|7111.6|5
1623162070000|2021-06-08 14:21:10|7114.8|7112|7114.4|7111.6|7115|7112.2|7114.4|7111.6|17
1623162080000|2021-06-08 14:21:20|7114.2|7111.4|7115|7112.2|7115|7112.2|7114.2|7111.4|5
1623162090000|2021-06-08 14:21:30|7114.3|7111.5|7114.2|7111.4|7115|7112.2|7114.2|7111.4|30
1623162100000|2021-06-08 14:21:40|7114.7|7111.9|7115|7112.2|7115|7112.2|7114.2|7111.4|12
1623162110000|2021-06-08 14:21:50|7114.7|7111.9|7115|7112.2|7115|7112.2|7114.7|7111.9|8
1623162120000|2021-06-08 14:22:00|7114.3|7111.5|7116.7|7113.9|7116.7|7113.9|7114.3|7111.5|46
1623162130000|2021-06-08 14:22:10|7116.3|7113.5|7117|7114.2|7117|7114.2|7116.2|7113.4|104
1623162140000|2021-06-08 14:22:20|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7
1623162150000|2021-06-08 14:22:30|7117|7114.2|7118.7|7115.9|7120.2|7117.4|7117|7114.2|141
1623162160000|2021-06-08 14:22:40|7119|7116.2|7119.2|7116.4|7119.2|7116.4|7118.3|7115.5|7
1623162170000|2021-06-08 14:22:50|7119.3|7116.5|7118.7|7115.9|7120|7117.2|7118.7|7115.9|18
1623162180000|2021-06-08 14:23:00|7119|7116.2|7118.8|7116|7119.2|7116.4|7118.2|7115.4|13
1623162190000|2021-06-08 14:23:10|7118.3|7115.5|7119.3|7116.5|7120.3|7117.5|7118.3|7115.5|25
1623162200000|2021-06-08 14:23:20|7119.7|7116.9|7119.7|7116.9|7119.8|7117|7119.3|7116.5|4
1623162210000|2021-06-08 14:23:30|7119.3|7116.5|7117.7|7114.9|7120|7117.2|7117.7|7114.9|223
1623162220000|2021-06-08 14:23:40|7118|7115.2|7118.2|7115.4|7118.7|7115.9|7118|7115.2|20
1623162230000|2021-06-08 14:23:50|7117.7|7114.9|7118.2|7115.4|7119.2|7116.4|7117.7|7114.9|40
1623162240000|2021-06-08 14:24:00|7118|7115.2|7118|7115.2|7118|7115.2|7117.2|7114.4|5
1623162250000|2021-06-08 14:24:10|7118.3|7115.5|7117.3|7114.5|7119|7116.2|7117.3|7114.5|27
1623162260000|2021-06-08 14:24:20|7117.7|7114.9|7117.7|7114.9|7118.2|7115.4|7117.3|7114.5|6
1623162270000|2021-06-08 14:24:30|7117.3|7114.5|7117.3|7114.5|7118|7115.2|7117|7114.2|25
1623162280000|2021-06-08 14:24:40|7118.2|7115.4|7117.3|7114.5|7118.7|7115.9|7117.2|7114.4|28
1623162290000|2021-06-08 14:24:50|7117.7|7114.9|7118|7115.2|7118.2|7115.4|7117.3|7114.5|10
1623162300000|2021-06-08 14:25:00|7118.2|7115.4|7117.3|7114.5|7119.2|7116.4|7117.3|7114.5|47
1623162310000|2021-06-08 14:25:10|7117.2|7114.4|7118.2|7115.4|7118.7|7115.9|7117.2|7114.4|17
1623162320000|2021-06-08 14:25:20|7117.8|7115|7118.2|7115.4|7119.2|7116.4|7117.8|7115|12
1623162330000|2021-06-08 14:25:30|7116.8|7114|7117.3|7114.5|7117.7|7114.9|7116.7|7113.9|14
1623162340000|2021-06-08 14:25:40|7117.7|7114.9|7118.3|7115.5|7118.3|7115.5|7117.2|7114.4|16
1623162350000|2021-06-08 14:25:50|7118.8|7116|7119.2|7116.4|7119.3|7116.5|7118.3|7115.5|50
1623162360000|2021-06-08 14:26:00|7119.3|7116.5|7119.2|7116.4|7119.7|7116.9|7118.3|7115.5|56
1623162370000|2021-06-08 14:26:10|7119.7|7116.9|7122.2|7119.4|7123|7120.2|7119.7|7116.9|113
1623162380000|2021-06-08 14:26:20|7122.8|7120|7123|7120.2|7123.3|7120.5|7122.7|7119.9|22
1623162390000|2021-06-08 14:26:30|7123.2|7120.4|7124.5|7121.7|7124.7|7121.9|7123.2|7120.4|28
1623162400000|2021-06-08 14:26:40|7124.7|7121.9|7123.2|7120.4|7124.7|7121.9|7123.2|7120.4|69
1623162410000|2021-06-08 14:26:50|7123.5|7120.7|7124|7121.2|7124|7121.2|7123.2|7120.4|39
1623162420000|2021-06-08 14:27:00|7123.7|7120.9|7123.5|7120.7|7124|7121.2|7123.2|7120.4|96
1623162430000|2021-06-08 14:27:10|7124|7121.2|7123.3|7120.5|7124.7|7121.9|7123.3|7120.5|11
1623162440000|2021-06-08 14:27:20|7123.7|7120.9|7123.2|7120.4|7124|7121.2|7123.2|7120.4|28
1623162450000|2021-06-08 14:27:30|7123.3|7120.5|7124.3|7121.5|7125.3|7122.5|7122.8|7120|119
1623162460000|2021-06-08 14:27:40|7124.7|7121.9|7125.2|7122.4|7126.3|7123.5|7124.7|7121.9|58
1623162470000|2021-06-08 14:27:50|7124.3|7121.5|7124.8|7122|7125.2|7122.4|7124.2|7121.4|20
1623162480000|2021-06-08 14:28:00|7125.2|7122.4|7126.2|7123.4|7128.7|7125.9|7125.2|7122.4|230
1623162490000|2021-06-08 14:28:10|7126.3|7123.5|7126.2|7123.4|7126.3|7123.5|7125|7122.2|66
1623162500000|2021-06-08 14:28:20|7125.8|7123|7121.2|7118.4|7126.2|7123.4|7121.2|7118.4|251
1623162510000|2021-06-08 14:28:30|7121.7|7118.9|7120.3|7117.5|7122.3|7119.5|7120.3|7117.5|120
1623162520000|2021-06-08 14:28:40|7120.2|7117.4|7119.7|7116.9|7121.2|7118.4|7119.3|7116.5|314
1623162530000|2021-06-08 14:28:50|7119.3|7116.5|7122.2|7119.4|7122.2|7119.4|7119.3|7116.5|19
1623162540000|2021-06-08 14:29:00|7122.8|7120|7122.3|7119.5|7124.2|7121.4|7122.3|7119.5|76
1623162550000|2021-06-08 14:29:10|7123|7120.2|7123.7|7120.9|7124.2|7121.4|7123|7120.2|28
1623162560000|2021-06-08 14:29:20|7124.2|7121.4|7123.8|7121|7124.7|7121.9|7123.3|7120.5|41
1623162570000|2021-06-08 14:29:30|7124.2|7121.4|7125.3|7122.5|7126|7123.2|7124.2|7121.4|25
1623162580000|2021-06-08 14:29:40|7125.2|7122.4|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|262
1623162590000|2021-06-08 14:29:50|7124.2|7121.4|7124.3|7121.5|7125.3|7122.5|7124.2|7121.4|78
1623162600000|2021-06-08 14:30:00|7124.7|7121.9|7125.2|7122.4|7126.2|7123.4|7124.3|7121.5|169
1623162610000|2021-06-08 14:30:10|7125.7|7122.9|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|14
1623162620000|2021-06-08 14:30:20|7125.8|7123|7126.2|7123.4|7126.3|7123.5|7125.8|7123|47
1623162630000|2021-06-08 14:30:30|7126.3|7123.5|7127.3|7124.5|7127.3|7124.5|7125.3|7122.5|28
1623162640000|2021-06-08 14:30:40|7128.7|7125.9|7126.5|7123.7|7129.2|7126.4|7126.5|7123.7|171
1623162650000|2021-06-08 14:30:50|7125.8|7123|7126.2|7123.4|7126.3|7123.5|7125.8|7123|12
1623162660000|2021-06-08 14:31:00|7126.3|7123.5|7129.2|7126.4|7129.2|7126.4|7126.3|7123.5|16
1623162670000|2021-06-08 14:31:10|7128.8|7126|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|27
1623162680000|2021-06-08 14:31:20|7128.8|7126|7128.2|7125.4|7130.2|7127.4|7128.2|7125.4|134
1623162690000|2021-06-08 14:31:30|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.2|7125.4|23
1623162700000|2021-06-08 14:31:40|7128.2|7125.4|7128.2|7125.4|7128.3|7125.5|7127.3|7124.5|64
1623162710000|2021-06-08 14:31:50|7127.7|7124.9|7127.3|7124.5|7128.3|7125.5|7127.3|7124.5|32
1623162720000|2021-06-08 14:32:00|7127.6|7124.8|7129.6|7126.8|7130.3|7127.5|7127.6|7124.8|87
1623162730000|2021-06-08 14:32:10|7130|7127.2|7126.8|7124|7130.1|7127.3|7126.3|7123.5|55
1623162740000|2021-06-08 14:32:20|7127.1|7124.3|7126.8|7124|7128.1|7125.3|7126.8|7124|32
1623162750000|2021-06-08 14:32:30|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7125.1|7122.3|61
1623162760000|2021-06-08 14:32:40|7126.3|7123.5|7126.1|7123.3|7126.3|7123.5|7125.6|7122.8|15
1623162770000|2021-06-08 14:32:50|7126.3|7123.5|7127.3|7124.5|7127.3|7124.5|7126.1|7123.3|175
1623162780000|2021-06-08 14:33:00|7127.1|7124.3|7126.8|7124|7128.1|7125.3|7126.3|7123.5|100
1623162790000|2021-06-08 14:33:10|7126.5|7123.7|7127.3|7124.5|7127.8|7125|7126.3|7123.5|117
1623162800000|2021-06-08 14:33:20|7128.1|7125.3|7125.3|7122.5|7128.1|7125.3|7124.3|7121.5|340
1623162810000|2021-06-08 14:33:30|7125.8|7123|7127|7124.2|7127|7124.2|7125.8|7123|23
1623162820000|2021-06-08 14:33:40|7127.3|7124.5|7125.3|7122.5|7127.3|7124.5|7125.1|7122.3|57
1623162830000|2021-06-08 14:33:50|7125.1|7122.3|7125.3|7122.5|7125.6|7122.8|7124.3|7121.5|61
1623162840000|2021-06-08 14:34:00|7125.1|7122.3|7125.6|7122.8|7127.1|7124.3|7125.1|7122.3|90
1623162850000|2021-06-08 14:34:10|7126|7123.2|7127.8|7125|7128.1|7125.3|7126|7123.2|25
1623162860000|2021-06-08 14:34:20|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7127.1|7124.3|30
1623162870000|2021-06-08 14:34:30|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.3|7124.5|15
1623162880000|2021-06-08 14:34:40|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.1|7125.3|46
1623162890000|2021-06-08 14:34:50|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|3
1623162900000|2021-06-08 14:35:00|7128.3|7125.5|7130.1|7127.3|7130.1|7127.3|7128.3|7125.5|37
1623162910000|2021-06-08 14:35:10|7129.3|7126.5|7129.8|7127|7131.3|7128.5|7128.8|7126|201
1623162920000|2021-06-08 14:35:20|7130.1|7127.3|7130.3|7127.5|7130.8|7128|7129.3|7126.5|96
1623162930000|2021-06-08 14:35:30|7130.1|7127.3|7131.6|7128.8|7132.1|7129.3|7130.1|7127.3|86
1623162940000|2021-06-08 14:35:40|7132|7129.2|7132.1|7129.3|7132.1|7129.3|7131.6|7128.8|8
1623162950000|2021-06-08 14:35:50|7132.3|7129.5|7133.1|7130.3|7133.1|7130.3|7132.3|7129.5|10
1623162960000|2021-06-08 14:36:00|7133.3|7130.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|311
1623162970000|2021-06-08 14:36:10|7134.1|7131.3|7135.1|7132.3|7136.3|7133.5|7134.1|7131.3|733
1623162980000|2021-06-08 14:36:20|7135.3|7132.5|7132.3|7129.5|7135.3|7132.5|7132.3|7129.5|201
1623162990000|2021-06-08 14:36:30|7132.1|7129.3|7132.1|7129.3|7133.1|7130.3|7131.3|7128.5|84
1623163000000|2021-06-08 14:36:40|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|24
1623163010000|2021-06-08 14:36:50|7132.8|7130|7131.3|7128.5|7133.1|7130.3|7131.3|7128.5|65
1623163020000|2021-06-08 14:37:00|7131.6|7128.8|7134|7131.2|7134|7131.2|7131.3|7128.5|75
1623163030000|2021-06-08 14:37:10|7133.3|7130.5|7127.6|7124.8|7133.3|7130.5|7126.8|7124|171
1623163040000|2021-06-08 14:37:20|7127.8|7125|7129.1|7126.3|7129.3|7126.5|7127.8|7125|16
1623163050000|2021-06-08 14:37:30|7128.5|7125.7|7129.3|7126.5|7129.3|7126.5|7128.5|7125.7|14
1623163060000|2021-06-08 14:37:40|7129|7126.2|7127.1|7124.3|7129.1|7126.3|7125.3|7122.5|73
1623163070000|2021-06-08 14:37:50|7126.8|7124|7126.1|7123.3|7126.8|7124|7125.6|7122.8|31
1623163080000|2021-06-08 14:38:00|7126.3|7123.5|7129.1|7126.3|7129.1|7126.3|7126.3|7123.5|100
1623163090000|2021-06-08 14:38:10|7129.3|7126.5|7129.3|7126.5|7130.1|7127.3|7128.3|7125.5|69
1623163100000|2021-06-08 14:38:20|7129.1|7126.3|7132.1|7129.3|7132.1|7129.3|7129.1|7126.3|112
1623163110000|2021-06-08 14:38:30|7131.3|7128.5|7132.1|7129.3|7132.1|7129.3|7131.3|7128.5|10
1623163120000|2021-06-08 14:38:40|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|68
1623163130000|2021-06-08 14:38:50|7133|7130.2|7131.8|7129|7133.1|7130.3|7131.3|7128.5|74
1623163140000|2021-06-08 14:39:00|7132.1|7129.3|7134.1|7131.3|7134.3|7131.5|7132.1|7129.3|72
1623163150000|2021-06-08 14:39:10|7133.5|7130.7|7134.6|7131.8|7135.3|7132.5|7133.3|7130.5|156
1623163160000|2021-06-08 14:39:20|7134.1|7131.3|7135|7132.2|7135|7132.2|7134.1|7131.3|19
1623163170000|2021-06-08 14:39:30|7134.3|7131.5|7134.1|7131.3|7134.3|7131.5|7134.1|7131.3|12
1623163180000|2021-06-08 14:39:40|7134.3|7131.5|7135|7132.2|7136|7133.2|7134.1|7131.3|68
1623163190000|2021-06-08 14:39:50|7135.1|7132.3|7136|7133.2|7136.1|7133.3|7135.1|7132.3|112
1623163200000|2021-06-08 14:40:00|7136.3|7133.5|7141.3|7138.5|7141.3|7138.5|7136.3|7133.5|349
1623163210000|2021-06-08 14:40:10|7142.3|7139.5|7147.8|7145|7148.6|7145.8|7142.1|7139.3|1105
1623163220000|2021-06-08 14:40:20|7148|7145.2|7149.8|7147|7150.3|7147.5|7148|7145.2|178
1623163230000|2021-06-08 14:40:30|7150|7147.2|7151.8|7149|7151.8|7149|7149|7146.2|178
1623163240000|2021-06-08 14:40:40|7152.3|7149.5|7149.5|7146.7|7152.3|7149.5|7149|7146.2|266
1623163250000|2021-06-08 14:40:50|7149.1|7146.3|7149.5|7146.7|7151.8|7149|7149|7146.2|35
1623163260000|2021-06-08 14:41:00|7149.1|7146.3|7151.5|7148.7|7151.8|7149|7149|7146.2|69
1623163270000|2021-06-08 14:41:10|7150|7147.2|7152.1|7149.3|7153.6|7150.8|7150|7147.2|154
1623163280000|2021-06-08 14:41:20|7152.6|7149.8|7151.8|7149|7152.6|7149.8|7151.8|7149|98
1623163290000|2021-06-08 14:41:30|7152.6|7149.8|7153.3|7150.5|7153.8|7151|7152.6|7149.8|27
1623163300000|2021-06-08 14:41:40|7153.6|7150.8|7150.8|7148|7153.8|7151|7149.8|7147|139
1623163310000|2021-06-08 14:41:50|7151|7148.2|7150.8|7148|7151.8|7149|7150.5|7147.7|36
1623163320000|2021-06-08 14:42:00|7151|7148.2|7152.8|7150|7153.4|7150.6|7150.8|7148|34
1623163330000|2021-06-08 14:42:10|7152.9|7150.1|7152.6|7149.8|7153.8|7151|7152.3|7149.5|38
1623163340000|2021-06-08 14:42:20|7152.8|7150|7152.8|7150|7153.3|7150.5|7152.8|7150|112
1623163350000|2021-06-08 14:42:30|7152.9|7150.1|7152.9|7150.1|7153.6|7150.8|7152.3|7149.5|67
1623163360000|2021-06-08 14:42:40|7153.6|7150.8|7153.9|7151.1|7154.6|7151.8|7152.9|7150.1|80
1623163370000|2021-06-08 14:42:50|7153.8|7151|7153.8|7151|7153.8|7151|7151.9|7149.1|128
1623163380000|2021-06-08 14:43:00|7153.9|7151.1|7156.8|7154|7156.8|7154|7153.9|7151.1|270
1623163390000|2021-06-08 14:43:10|7156.9|7154.1|7156.3|7153.5|7156.9|7154.1|7155.9|7153.1|35
1623163400000|2021-06-08 14:43:20|7156.6|7153.8|7154.8|7152|7157.8|7155|7154.1|7151.3|59
1623163410000|2021-06-08 14:43:30|7154.9|7152.1|7152.8|7150|7154.9|7152.1|7151.9|7149.1|36
1623163420000|2021-06-08 14:43:40|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|27
1623163430000|2021-06-08 14:43:50|7151.9|7149.1|7151.1|7148.3|7152.8|7150|7150.9|7148.1|75
1623163440000|2021-06-08 14:44:00|7150.9|7148.1|7152.9|7150.1|7153.8|7151|7150.8|7148|19
1623163450000|2021-06-08 14:44:10|7153.4|7150.6|7153.8|7151|7153.8|7151|7152.9|7150.1|27
1623163460000|2021-06-08 14:44:20|7153.3|7150.5|7154.8|7152|7155.6|7152.8|7153.3|7150.5|248
1623163470000|2021-06-08 14:44:30|7154.6|7151.8|7155.1|7152.3|7155.3|7152.5|7154.6|7151.8|8
1623163480000|2021-06-08 14:44:40|7155.3|7152.5|7152.8|7150|7155.3|7152.5|7152.8|7150|19
1623163490000|2021-06-08 14:44:50|7151.9|7149.1|7151.6|7148.8|7152.6|7149.8|7150.9|7148.1|54
1623163500000|2021-06-08 14:45:00|7151.8|7149|7155.8|7153|7155.8|7153|7150.6|7147.8|341
1623163510000|2021-06-08 14:45:10|7155.1|7152.3|7153.4|7150.6|7155.8|7153|7153.4|7150.6|135
1623163520000|2021-06-08 14:45:20|7153.8|7151|7152.8|7150|7153.8|7151|7152.8|7150|51
1623163530000|2021-06-08 14:45:30|7151.9|7149.1|7152.8|7150|7152.8|7150|7151.9|7149.1|38
1623163540000|2021-06-08 14:45:40|7153.4|7150.6|7152.8|7150|7154.8|7152|7152.3|7149.5|62
1623163550000|2021-06-08 14:45:50|7152.4|7149.6|7152.4|7149.6|7152.8|7150|7151.9|7149.1|10
1623163560000|2021-06-08 14:46:00|7152.8|7150|7151.9|7149.1|7152.8|7150|7151.8|7149|29
1623163570000|2021-06-08 14:46:10|7152.8|7150|7151.9|7149.1|7152.8|7150|7151.8|7149|25
1623163580000|2021-06-08 14:46:20|7152.4|7149.6|7151.8|7149|7152.8|7150|7151.3|7148.5|25
1623163590000|2021-06-08 14:46:30|7151.9|7149.1|7150.9|7148.1|7152.4|7149.6|7150.9|7148.1|27
1623163600000|2021-06-08 14:46:40|7150.8|7148|7150.3|7147.5|7150.8|7148|7149.9|7147.1|32
1623163610000|2021-06-08 14:46:50|7150.8|7148|7145.4|7142.6|7150.8|7148|7144.3|7141.5|203
1623163620000|2021-06-08 14:47:00|7145.8|7143|7144.3|7141.5|7145.9|7143.1|7143.9|7141.1|87
1623163630000|2021-06-08 14:47:10|7143.9|7141.1|7140.9|7138.1|7143.9|7141.1|7140.9|7138.1|588
1623163640000|2021-06-08 14:47:20|7140.8|7138|7142.4|7139.6|7143.8|7141|7139.9|7137.1|522
1623163650000|2021-06-08 14:47:30|7142.1|7139.3|7144.9|7142.1|7144.9|7142.1|7142.1|7139.3|12
1623163660000|2021-06-08 14:47:40|7144.6|7141.8|7146.1|7143.3|7146.3|7143.5|7144.6|7141.8|30
1623163670000|2021-06-08 14:47:50|7146.9|7144.1|7146.3|7143.5|7147.9|7145.1|7146.1|7143.3|49
1623163680000|2021-06-08 14:48:00|7145.9|7143.1|7143.3|7140.5|7146.6|7143.8|7143.3|7140.5|32
1623163690000|2021-06-08 14:48:10|7144.1|7141.3|7143.3|7140.5|7144.9|7142.1|7143.3|7140.5|36
1623163700000|2021-06-08 14:48:20|7143.6|7140.8|7144.6|7141.8|7145.1|7142.3|7143.3|7140.5|15
1623163710000|2021-06-08 14:48:30|7145.3|7142.5|7146.6|7143.8|7147.9|7145.1|7145.3|7142.5|252
1623163720000|2021-06-08 14:48:40|7146.3|7143.5|7144.8|7142|7146.3|7143.5|7144.3|7141.5|21
1623163730000|2021-06-08 14:48:50|7144.1|7141.3|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|1
1623163740000|2021-06-08 14:49:00|7145.3|7142.5|7148.9|7146.1|7148.9|7146.1|7145.1|7142.3|84
1623163750000|2021-06-08 14:49:10|7149.1|7146.3|7149.9|7147.1|7150.5|7147.6|7149.1|7146.3|25
1623163760000|2021-06-08 14:49:20|7150.9|7148.1|7150.6|7147.8|7151.3|7148.5|7150.1|7147.3|52
1623163770000|2021-06-08 14:49:30|7151.1|7148.3|7152.6|7149.8|7152.6|7149.8|7150.6|7147.8|736
1623163780000|2021-06-08 14:49:40|7152.8|7150|7151.9|7149.1|7153.6|7150.8|7151.9|7149.1|117
1623163790000|2021-06-08 14:49:50|7151.8|7149|7150.8|7148|7151.9|7149.1|7150.8|7148|13
1623163800000|2021-06-08 14:50:00|7150.9|7148.1|7151.8|7149|7152.9|7150.1|7150.8|7148|21
1623163810000|2021-06-08 14:50:10|7151.9|7149.1|7151.8|7149|7152.6|7149.8|7151.8|7149|32
1623163820000|2021-06-08 14:50:20|7152.1|7149.3|7152.3|7149.5|7152.8|7150|7151.9|7149.1|38
1623163830000|2021-06-08 14:50:30|7152.6|7149.8|7152.8|7150|7152.8|7150|7151.8|7149|9
1623163840000|2021-06-08 14:50:40|7152.9|7150.1|7153.8|7151|7153.8|7151|7152.9|7150.1|9
1623163850000|2021-06-08 14:50:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7153.9|7151.1|34
1623163860000|2021-06-08 14:51:00|7154.9|7152.1|7154.3|7151.5|7155.6|7152.8|7154.3|7151.5|81
1623163870000|2021-06-08 14:51:10|7154.6|7151.8|7154.9|7152.1|7155.6|7152.8|7154.6|7151.8|20
1623163880000|2021-06-08 14:51:20|7155.3|7152.5|7155.8|7153|7155.9|7153.1|7155.3|7152.5|9
1623163890000|2021-06-08 14:51:30|7155.1|7152.3|7155.6|7152.8|7155.8|7153|7154.9|7152.1|199
1623163900000|2021-06-08 14:51:40|7155.8|7153|7155.9|7153.1|7157.6|7154.8|7155.8|7153|46
1623163910000|2021-06-08 14:51:50|7155.8|7153|7155.6|7152.8|7155.8|7153|7155.3|7152.5|24
1623163920000|2021-06-08 14:52:00|7155.3|7152.5|7154.7|7151.9|7156.2|7153.4|7154.7|7151.9|165
1623163930000|2021-06-08 14:52:10|7154.1|7151.3|7153.6|7150.8|7154.9|7152.1|7152.7|7149.9|82
1623163940000|2021-06-08 14:52:20|7153.7|7150.9|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|93
1623163950000|2021-06-08 14:52:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|50
1623163960000|2021-06-08 14:52:40|7154.9|7152.1|7153.9|7151.1|7155.7|7152.9|7153.9|7151.1|27
1623163970000|2021-06-08 14:52:50|7154.6|7151.8|7155.6|7152.8|7155.6|7152.8|7154.6|7151.8|12
1623163980000|2021-06-08 14:53:00|7155.9|7153.1|7157.2|7154.4|7157.9|7155.1|7155.9|7153.1|49
1623163990000|2021-06-08 14:53:10|7157.7|7154.9|7154.9|7152.1|7157.7|7154.9|7154.9|7152.1|42
1623164000000|2021-06-08 14:53:20|7155.2|7152.4|7155.4|7152.6|7155.7|7152.9|7154.9|7152.1|7
1623164010000|2021-06-08 14:53:30|7155.2|7152.4|7152.9|7150.1|7155.2|7152.4|7151.9|7149.1|55
1623164020000|2021-06-08 14:53:40|7152.6|7149.8|7150.6|7147.8|7152.7|7149.9|7150.4|7147.6|35
1623164030000|2021-06-08 14:53:50|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7148.9|7146.1|89
1623164040000|2021-06-08 14:54:00|7149.4|7146.6|7149.7|7146.9|7151.2|7148.4|7149.4|7146.6|78
1623164050000|2021-06-08 14:54:10|7149.3|7146.5|7150.9|7148.1|7151.4|7148.6|7148.9|7146.1|79
1623164060000|2021-06-08 14:54:20|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|44
1623164070000|2021-06-08 14:54:30|7151.3|7148.5|7150.9|7148.1|7151.7|7148.9|7150.6|7147.8|30
1623164080000|2021-06-08 14:54:40|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.3|7148.5|91
1623164090000|2021-06-08 14:54:50|7151.7|7148.9|7150.9|7148.1|7151.7|7148.9|7150.9|7148.1|14
1623164100000|2021-06-08 14:55:00|7151.7|7148.9|7154.9|7152.1|7155.7|7152.9|7151.7|7148.9|132
1623164110000|2021-06-08 14:55:10|7155.6|7152.8|7156.9|7154.1|7157.7|7154.9|7155.6|7152.8|42
1623164120000|2021-06-08 14:55:20|7156.3|7153.5|7154.9|7152.1|7156.3|7153.5|7154.9|7152.1|28
1623164130000|2021-06-08 14:55:30|7154.7|7151.9|7155.7|7152.9|7155.9|7153.1|7154.7|7151.9|19
1623164140000|2021-06-08 14:55:40|7155.9|7153.1|7154.4|7151.6|7156.7|7153.9|7153.9|7151.1|148
1623164150000|2021-06-08 14:55:50|7153.9|7151.1|7153.4|7150.6|7156.7|7153.9|7152.5|7149.7|1375
1623164160000|2021-06-08 14:56:00|7153.2|7150.4|7155.7|7152.9|7155.9|7153.1|7153.2|7150.4|85
1623164170000|2021-06-08 14:56:10|7155.9|7153.1|7153.1|7150.3|7156.7|7153.9|7153.1|7150.3|71
1623164180000|2021-06-08 14:56:20|7152.9|7150.1|7151.2|7148.4|7153.7|7150.9|7150.7|7147.9|33
1623164190000|2021-06-08 14:56:30|7151.7|7148.9|7152.9|7150.1|7152.9|7150.1|7150.1|7147.3|1280
1623164200000|2021-06-08 14:56:40|7152.6|7149.8|7152.9|7150.1|7153.4|7150.6|7151.9|7149.1|667
1623164210000|2021-06-08 14:56:50|7152.4|7149.6|7150.4|7147.6|7153.7|7150.9|7149.9|7147.1|43
1623164220000|2021-06-08 14:57:00|7150.7|7147.9|7149.4|7146.6|7151.2|7148.4|7148.9|7146.1|46
1623164230000|2021-06-08 14:57:10|7149.1|7146.3|7150.4|7147.6|7150.9|7148.1|7148.4|7145.6|68
1623164240000|2021-06-08 14:57:20|7150.1|7147.3|7150.4|7147.6|7150.7|7147.9|7149.4|7146.6|39
1623164250000|2021-06-08 14:57:30|7150.7|7147.9|7150.9|7148.1|7150.9|7148.1|7150.1|7147.3|37
1623164260000|2021-06-08 14:57:40|7149.9|7147.1|7149.7|7146.9|7150.9|7148.1|7149.7|7146.9|168
1623164270000|2021-06-08 14:57:50|7149.9|7147.1|7149.7|7146.9|7150.7|7147.9|7149.3|7146.5|109
1623164280000|2021-06-08 14:58:00|7149.9|7147.1|7149.7|7146.9|7150.6|7147.8|7148.9|7146.1|74
1623164290000|2021-06-08 14:58:10|7149.9|7147.1|7151.6|7148.8|7151.6|7148.8|7147.9|7145.1|328
1623164300000|2021-06-08 14:58:20|7152.4|7149.6|7155.7|7152.9|7155.7|7152.9|7152.4|7149.6|203
1623164310000|2021-06-08 14:58:30|7155.4|7152.6|7154.7|7151.9|7157.1|7154.3|7154.7|7151.9|70
1623164320000|2021-06-08 14:58:40|7154.9|7152.1|7154.7|7151.9|7156.7|7153.9|7154.4|7151.6|92
1623164330000|2021-06-08 14:58:50|7155.2|7152.4|7152.7|7149.9|7155.7|7152.9|7152.4|7149.6|97
1623164340000|2021-06-08 14:59:00|7152.9|7150.1|7155.7|7152.9|7155.7|7152.9|7152.9|7150.1|38
1623164350000|2021-06-08 14:59:10|7155.4|7152.6|7154.7|7151.9|7155.7|7152.9|7154.7|7151.9|35
1623164360000|2021-06-08 14:59:20|7155.4|7152.6|7153.7|7150.9|7155.7|7152.9|7153.7|7150.9|105
1623164370000|2021-06-08 14:59:30|7153.4|7150.6|7151.4|7148.6|7153.7|7150.9|7150.9|7148.1|91
1623164380000|2021-06-08 14:59:40|7151.9|7149.1|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|52
1623164390000|2021-06-08 14:59:50|7150.1|7147.3|7148.7|7145.9|7150.7|7147.9|7147.9|7145.1|59
1623164400000|2021-06-08 15:00:00|7148.9|7146.1|7151.9|7149.1|7153.4|7150.6|7148.9|7146.1|398
1623164410000|2021-06-08 15:00:10|7151.7|7148.9|7149.9|7147.1|7151.7|7148.9|7149.9|7147.1|57
1623164420000|2021-06-08 15:00:20|7149.4|7146.6|7148.7|7145.9|7149.7|7146.9|7147.9|7145.1|42
1623164430000|2021-06-08 15:00:30|7147.9|7145.1|7146.4|7143.6|7148.7|7145.9|7145.9|7143.1|48
1623164440000|2021-06-08 15:00:40|7145.9|7143.1|7142.9|7140.1|7146.7|7143.9|7142.6|7139.8|648
1623164450000|2021-06-08 15:00:50|7143.6|7140.8|7144.1|7141.3|7144.4|7141.6|7143.1|7140.3|40
1623164460000|2021-06-08 15:01:00|7143.9|7141.1|7143.4|7140.6|7145.7|7142.9|7141.9|7139.1|114
1623164470000|2021-06-08 15:01:10|7143.7|7140.9|7141.9|7139.1|7144.4|7141.6|7141.9|7139.1|26
1623164480000|2021-06-08 15:01:20|7142.4|7139.6|7140.9|7138.1|7142.6|7139.8|7140.9|7138.1|347
1623164490000|2021-06-08 15:01:30|7140.4|7137.6|7140.9|7138.1|7141.7|7138.9|7140.4|7137.6|43
1623164500000|2021-06-08 15:01:40|7141.2|7138.4|7140.7|7137.9|7141.9|7139.1|7139.4|7136.6|156
1623164510000|2021-06-08 15:01:50|7140.6|7137.8|7139.1|7136.3|7140.9|7138.1|7139.1|7136.3|90
1623164520000|2021-06-08 15:02:00|7138.9|7136.1|7140.3|7137.5|7141.4|7138.6|7138.9|7136.1|52
1623164530000|2021-06-08 15:02:10|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7138.9|7136.1|35
1623164540000|2021-06-08 15:02:20|7140.4|7137.6|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|7
1623164550000|2021-06-08 15:02:30|7141.5|7138.7|7138.9|7136.1|7141.7|7138.9|7138.9|7136.1|71
1623164560000|2021-06-08 15:02:40|7138.7|7135.9|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|31
1623164570000|2021-06-08 15:02:50|7138.1|7135.3|7135.7|7132.9|7138.1|7135.3|7133.9|7131.1|202
1623164580000|2021-06-08 15:03:00|7135.9|7133.1|7135.9|7133.1|7138.7|7135.9|7135.9|7133.1|85
1623164590000|2021-06-08 15:03:10|7135.7|7132.9|7133.9|7131.1|7136.7|7133.9|7133.9|7131.1|235
1623164600000|2021-06-08 15:03:20|7134.9|7132.1|7137.7|7134.9|7137.7|7134.9|7134.9|7132.1|14
1623164610000|2021-06-08 15:03:30|7137.9|7135.1|7137.7|7134.9|7138.2|7135.4|7136.7|7133.9|294
1623164620000|2021-06-08 15:03:40|7137.4|7134.6|7140.7|7137.9|7141.5|7138.7|7136.9|7134.1|83
1623164630000|2021-06-08 15:03:50|7141.2|7138.4|7139.7|7136.9|7141.5|7138.7|7138.4|7135.6|80
1623164640000|2021-06-08 15:04:00|7139.9|7137.1|7144.2|7141.4|7144.7|7141.9|7139.9|7137.1|129
1623164650000|2021-06-08 15:04:10|7144.5|7141.7|7145.5|7142.7|7145.5|7142.7|7143.5|7140.7|21
1623164660000|2021-06-08 15:04:20|7145|7142.2|7141.2|7138.4|7146.2|7143.4|7141.2|7138.4|41
1623164670000|2021-06-08 15:04:30|7141|7138.2|7143.5|7140.7|7143.5|7140.7|7140.7|7137.9|66
1623164680000|2021-06-08 15:04:40|7142.5|7139.7|7144.4|7141.6|7144.4|7141.6|7142.5|7139.7|15
1623164690000|2021-06-08 15:04:50|7143.5|7140.7|7143.4|7140.6|7143.9|7141.1|7141.2|7138.4|71
1623164700000|2021-06-08 15:05:00|7143|7140.2|7148|7145.2|7148|7145.2|7143|7140.2|127
1623164710000|2021-06-08 15:05:10|7147.7|7144.9|7147.4|7144.6|7148.5|7145.7|7146.5|7143.7|43
1623164720000|2021-06-08 15:05:20|7147.5|7144.7|7146.7|7143.9|7148.5|7145.7|7146.5|7143.7|74
1623164730000|2021-06-08 15:05:30|7147.4|7144.6|7148.7|7145.9|7149.2|7146.4|7147.4|7144.6|52
1623164740000|2021-06-08 15:05:40|7148.9|7146.1|7150.7|7147.9|7151.5|7148.7|7148.9|7146.1|36
1623164750000|2021-06-08 15:05:50|7150.5|7147.7|7148.2|7145.4|7150.5|7147.7|7147.9|7145.1|47
1623164760000|2021-06-08 15:06:00|7148.5|7145.7|7147.9|7145.1|7148.7|7145.9|7147.7|7144.9|25
1623164770000|2021-06-08 15:06:10|7148.2|7145.4|7146.9|7144.1|7148.2|7145.4|7146.9|7144.1|21
1623164780000|2021-06-08 15:06:20|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7145.2|7142.4|20
1623164790000|2021-06-08 15:06:30|7146.5|7143.7|7146|7143.2|7146.7|7143.9|7145.7|7142.9|72
1623164800000|2021-06-08 15:06:40|7145.7|7142.9|7145.5|7142.7|7145.7|7142.9|7144.5|7141.7|59
1623164810000|2021-06-08 15:06:50|7145.2|7142.4|7145.5|7142.7|7146.5|7143.7|7145.2|7142.4|13
1623164820000|2021-06-08 15:07:00|7145.7|7142.9|7148.5|7145.7|7148.5|7145.7|7145.2|7142.4|180
1623164830000|2021-06-08 15:07:10|7147.9|7145.1|7147.2|7144.4|7147.9|7145.1|7146.9|7144.1|39
1623164840000|2021-06-08 15:07:20|7146.9|7144.1|7147.2|7144.4|7147.5|7144.7|7146.9|7144.1|13
1623164850000|2021-06-08 15:07:30|7147.5|7144.7|7145.2|7142.4|7147.5|7144.7|7144.7|7141.9|28
1623164860000|2021-06-08 15:07:40|7144.9|7142.1|7145.2|7142.4|7145.5|7142.7|7144.7|7141.9|11
1623164870000|2021-06-08 15:07:50|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|27
1623164880000|2021-06-08 15:08:00|7146.2|7143.4|7147.5|7144.7|7147.5|7144.7|7146.2|7143.4|83
1623164890000|2021-06-08 15:08:10|7147.7|7144.9|7146.7|7143.9|7147.7|7144.9|7145.9|7143.1|12
1623164900000|2021-06-08 15:08:20|7146.2|7143.4|7145.5|7142.7|7146.5|7143.7|7144.2|7141.4|77
1623164910000|2021-06-08 15:08:30|7144.9|7142.1|7144.5|7141.7|7145.2|7142.4|7144.2|7141.4|6
1623164920000|2021-06-08 15:08:40|7144.7|7141.9|7145.7|7142.9|7145.7|7142.9|7144.5|7141.7|4
1623164930000|2021-06-08 15:08:50|7145.4|7142.6|7143.9|7141.1|7145.7|7142.9|7143.9|7141.1|6
1623164940000|2021-06-08 15:09:00|7143.5|7140.7|7145.5|7142.7|7145.5|7142.7|7143.5|7140.7|13
1623164950000|2021-06-08 15:09:10|7144.9|7142.1|7143.9|7141.1|7145.5|7142.7|7143.5|7140.7|53
1623164960000|2021-06-08 15:09:20|7143.5|7140.7|7142.7|7139.9|7143.7|7140.9|7141.7|7138.9|60
1623164970000|2021-06-08 15:09:30|7142.5|7139.7|7143.5|7140.7|7143.5|7140.7|7142.5|7139.7|4
1623164980000|2021-06-08 15:09:40|7143.7|7140.9|7142.5|7139.7|7143.7|7140.9|7142.2|7139.4|13
1623164990000|2021-06-08 15:09:50|7141.9|7139.1|7141.7|7138.9|7142.2|7139.4|7139.9|7137.1|13
1623165000000|2021-06-08 15:10:00|7141.5|7138.7|7140.2|7137.4|7141.7|7138.9|7139.7|7136.9|17
1623165010000|2021-06-08 15:10:10|7139.7|7136.9|7137.4|7134.6|7140.2|7137.4|7137.4|7134.6|82
1623165020000|2021-06-08 15:10:20|7137.9|7135.1|7138.5|7135.7|7138.9|7136.1|7137.5|7134.7|14
1623165030000|2021-06-08 15:10:30|7138.9|7136.1|7139.5|7136.7|7140.2|7137.4|7138.9|7136.1|47
1623165040000|2021-06-08 15:10:40|7138.9|7136.1|7137.9|7135.1|7138.9|7136.1|7137.7|7134.9|23
1623165050000|2021-06-08 15:10:50|7137.7|7134.9|7138.2|7135.4|7138.5|7135.7|7136.7|7133.9|78
1623165060000|2021-06-08 15:11:00|7138.5|7135.7|7139.4|7136.6|7139.4|7136.6|7137.7|7134.9|26
1623165070000|2021-06-08 15:11:10|7139.5|7136.7|7139.7|7136.9|7140|7137.2|7138.7|7135.9|23
1623165080000|2021-06-08 15:11:20|7140|7137.2|7140.5|7137.7|7141.5|7138.7|7139.7|7136.9|22
1623165090000|2021-06-08 15:11:30|7140.8|7138|7139.5|7136.7|7141|7138.2|7139.5|7136.7|8
1623165100000|2021-06-08 15:11:40|7139.7|7136.9|7140.7|7137.9|7141.5|7138.7|7139.7|7136.9|76
1623165110000|2021-06-08 15:11:50|7140.5|7137.7|7140.5|7137.7|7141.5|7138.7|7140.2|7137.4|33
1623165120000|2021-06-08 15:12:00|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7139.9|7137.1|26
1623165130000|2021-06-08 15:12:10|7141|7138.2|7140.7|7137.9|7142|7139.2|7140.7|7137.9|72
1623165140000|2021-06-08 15:12:20|7140.9|7138.1|7139.9|7137.1|7141.5|7138.7|7139.9|7137.1|29
1623165150000|2021-06-08 15:12:30|7140.5|7137.7|7141|7138.2|7141|7138.2|7140.2|7137.4|24
1623165160000|2021-06-08 15:12:40|7141.5|7138.7|7139.7|7136.9|7141.5|7138.7|7139.7|7136.9|7
1623165170000|2021-06-08 15:12:50|7138.9|7136.1|7140.5|7137.7|7140.5|7137.7|7138.9|7136.1|89
1623165180000|2021-06-08 15:13:00|7141.2|7138.4|7139.7|7136.9|7141.3|7138.5|7139.5|7136.7|59
1623165190000|2021-06-08 15:13:10|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7138.9|7136.1|4
1623165200000|2021-06-08 15:13:20|7139.7|7136.9|7139.5|7136.7|7139.7|7136.9|7139.5|7136.7|71
1623165210000|2021-06-08 15:13:30|7139.7|7136.9|7137.7|7134.9|7139.7|7136.9|7137.7|7134.9|26
1623165220000|2021-06-08 15:13:40|7138.5|7135.7|7139.7|7136.9|7139.7|7136.9|7138.5|7135.7|37
1623165230000|2021-06-08 15:13:50|7138.5|7135.7|7136.5|7133.7|7138.5|7135.7|7135.9|7133.1|92
1623165240000|2021-06-08 15:14:00|7136.2|7133.4|7137.7|7134.9|7137.7|7134.9|7135.9|7133.1|60
1623165250000|2021-06-08 15:14:10|7137.5|7134.7|7137.7|7134.9|7137.7|7134.9|7136.2|7133.4|100
1623165260000|2021-06-08 15:14:20|7137.2|7134.4|7136.5|7133.7|7137.2|7134.4|7136.2|7133.4|34
1623165270000|2021-06-08 15:14:30|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.2|7133.4|12
1623165280000|2021-06-08 15:14:40|7136.9|7134.1|7135.9|7133.1|7137.7|7134.9|7135.9|7133.1|14
1623165290000|2021-06-08 15:14:50|7135.5|7132.7|7135.2|7132.4|7136.5|7133.7|7134.2|7131.4|58
1623165300000|2021-06-08 15:15:00|7135.5|7132.7|7136.2|7133.4|7137.2|7134.4|7135.3|7132.5|49
1623165310000|2021-06-08 15:15:10|7135.9|7133.1|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|13
1623165320000|2021-06-08 15:15:20|7135.5|7132.7|7133.7|7130.9|7135.9|7133.1|7132.9|7130.1|139
1623165330000|2021-06-08 15:15:30|7133.4|7130.6|7133.5|7130.7|7133.5|7130.7|7133.4|7130.6|44
1623165340000|2021-06-08 15:15:40|7133.7|7130.9|7134.7|7131.9|7135|7132.2|7133.5|7130.7|28
1623165350000|2021-06-08 15:15:50|7135.3|7132.5|7135.5|7132.7|7135.7|7132.9|7134.9|7132.1|11
1623165360000|2021-06-08 15:16:00|7135.7|7132.9|7133.7|7130.9|7135.7|7132.9|7133.7|7130.9|37
1623165370000|2021-06-08 15:16:10|7132.9|7130.1|7134.7|7131.9|7134.7|7131.9|7132.9|7130.1|31
1623165380000|2021-06-08 15:16:20|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|13
1623165390000|2021-06-08 15:16:30|7135.3|7132.5|7137.5|7134.7|7137.5|7134.7|7135.2|7132.4|136
1623165400000|2021-06-08 15:16:40|7137.7|7134.9|7139.7|7136.9|7139.7|7136.9|7137.7|7134.9|31
1623165410000|2021-06-08 15:16:50|7139.2|7136.4|7140|7137.2|7140|7137.2|7139|7136.2|84
1623165420000|2021-06-08 15:17:00|7140.5|7137.7|7143|7140.2|7143.2|7140.4|7140|7137.2|180
1623165430000|2021-06-08 15:17:10|7144.5|7141.7|7143.7|7140.9|7145.7|7142.9|7143.7|7140.9|77
1623165440000|2021-06-08 15:17:20|7143.8|7141|7141.5|7138.7|7144.2|7141.4|7141.5|7138.7|44
1623165450000|2021-06-08 15:17:30|7141.7|7138.9|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|18
1623165460000|2021-06-08 15:17:40|7140.5|7137.7|7142.3|7139.5|7142.3|7139.5|7139.2|7136.4|4529
1623165470000|2021-06-08 15:17:50|7142.5|7139.7|7147.2|7144.4|7148.2|7145.4|7142.5|7139.7|326
1623165480000|2021-06-08 15:18:00|7147.3|7144.5|7148.3|7145.5|7151.2|7148.4|7147.2|7144.4|371
1623165490000|2021-06-08 15:18:10|7147.3|7144.5|7147.3|7144.5|7147.3|7144.5|7147.2|7144.4|51
1623165500000|2021-06-08 15:18:20|7147.7|7144.9|7146.7|7143.9|7148.3|7145.5|7146.7|7143.9|22
1623165510000|2021-06-08 15:18:30|7146.8|7144|7147.2|7144.4|7147.2|7144.4|7145.8|7143|43
1623165520000|2021-06-08 15:18:40|7147.3|7144.5|7146.3|7143.5|7147.3|7144.5|7146.3|7143.5|27
1623165530000|2021-06-08 15:18:50|7145.8|7143|7144.2|7141.4|7145.8|7143|7143.5|7140.7|44
1623165540000|2021-06-08 15:19:00|7144.3|7141.5|7144.5|7141.7|7145.3|7142.5|7144.3|7141.5|23
1623165550000|2021-06-08 15:19:10|7145|7142.2|7148|7145.2|7148.2|7145.4|7145|7142.2|1315
1623165560000|2021-06-08 15:19:20|7147.8|7145|7147.5|7144.7|7148|7145.2|7147.2|7144.4|35
1623165570000|2021-06-08 15:19:30|7147.7|7144.9|7147|7144.2|7148|7145.2|7146.5|7143.7|32
1623165580000|2021-06-08 15:19:40|7146.5|7143.7|7147|7144.2|7147.8|7145|7145.2|7142.4|74
1623165590000|2021-06-08 15:19:50|7147.8|7145|7148|7145.2|7148.2|7145.4|7146.8|7144|63
1623165600000|2021-06-08 15:20:00|7148.3|7145.5|7150|7147.2|7150|7147.2|7147.2|7144.4|106
1623165610000|2021-06-08 15:20:10|7150.2|7147.4|7152.3|7149.5|7152.8|7150|7150.2|7147.4|85
1623165620000|2021-06-08 15:20:20|7152|7149.2|7154|7151.2|7155|7152.2|7151.8|7149|199
1623165630000|2021-06-08 15:20:30|7153.8|7151|7151|7148.2|7153.8|7151|7151|7148.2|84
1623165640000|2021-06-08 15:20:40|7151.1|7148.3|7151.8|7149|7152|7149.2|7151|7148.2|39
1623165650000|2021-06-08 15:20:50|7151.5|7148.7|7148.5|7145.7|7151.8|7149|7148.1|7145.3|37
1623165660000|2021-06-08 15:21:00|7148.8|7146|7148.8|7146|7149.5|7146.7|7148|7145.2|53
1623165670000|2021-06-08 15:21:10|7148.1|7145.3|7148.8|7146|7148.8|7146|7148|7145.2|1
1623165680000|2021-06-08 15:21:20|7149.8|7147|7147|7144.2|7150|7147.2|7147|7144.2|22
1623165690000|2021-06-08 15:21:30|7147.1|7144.3|7147|7144.2|7147.8|7145|7146.1|7143.3|24
1623165700000|2021-06-08 15:21:40|7146.5|7143.7|7142|7139.2|7146.8|7144|7142|7139.2|73
1623165710000|2021-06-08 15:21:50|7142.1|7139.3|7141.8|7139|7142.6|7139.8|7141.5|7138.7|20
1623165720000|2021-06-08 15:22:00|7142|7139.2|7143|7140.2|7143|7140.2|7139.1|7136.3|518
1623165730000|2021-06-08 15:22:10|7142.3|7139.5|7144.1|7141.3|7146|7143.2|7142.1|7139.3|56
1623165740000|2021-06-08 15:22:20|7144|7141.2|7142.8|7140|7144|7141.2|7142.5|7139.7|38
1623165750000|2021-06-08 15:22:30|7142.1|7139.3|7147|7144.2|7147.8|7145|7142.1|7139.3|96
1623165760000|2021-06-08 15:22:40|7147.5|7144.7|7146.8|7144|7147.8|7145|7146.3|7143.5|17
1623165770000|2021-06-08 15:22:50|7147|7144.2|7144.1|7141.3|7147|7144.2|7143.1|7140.3|205
1623165780000|2021-06-08 15:23:00|7144.5|7141.7|7145.3|7142.5|7145.8|7143|7142.5|7139.7|62
1623165790000|2021-06-08 15:23:10|7145.5|7142.7|7144.5|7141.7|7146.3|7143.5|7143.8|7141|37
1623165800000|2021-06-08 15:23:20|7144.8|7142|7144.8|7142|7144.8|7142|7144.5|7141.7|13
1623165810000|2021-06-08 15:23:30|7145|7142.2|7144.5|7141.7|7145|7142.2|7144.1|7141.3|20
1623165820000|2021-06-08 15:23:40|7144.8|7142|7142.1|7139.3|7144.8|7142|7140.6|7137.8|60
1623165830000|2021-06-08 15:23:50|7142.5|7139.7|7142.1|7139.3|7143.8|7141|7141.8|7139|36
1623165840000|2021-06-08 15:24:00|7142|7139.2|7141.1|7138.3|7142|7139.2|7140|7137.2|43
1623165850000|2021-06-08 15:24:10|7141|7138.2|7142.1|7139.3|7142.8|7140|7141|7138.2|23
1623165860000|2021-06-08 15:24:20|7142|7139.2|7143.5|7140.7|7145|7142.2|7142|7139.2|60
1623165870000|2021-06-08 15:24:30|7144|7141.2|7143|7140.2|7144|7141.2|7143|7140.2|11
1623165880000|2021-06-08 15:24:40|7143.8|7141|7143|7140.2|7144|7141.2|7142.1|7139.3|35
1623165890000|2021-06-08 15:24:50|7143.1|7140.3|7144.8|7142|7145.8|7143|7143.1|7140.3|71
1623165900000|2021-06-08 15:25:00|7145|7142.2|7144|7141.2|7145|7142.2|7143|7140.2|32
1623165910000|2021-06-08 15:25:10|7143.6|7140.8|7145|7142.2|7145.8|7143|7143|7140.2|54
1623165920000|2021-06-08 15:25:20|7145.1|7142.3|7146|7143.2|7146|7143.2|7144.6|7141.8|29
1623165930000|2021-06-08 15:25:30|7145.8|7143|7145|7142.2|7146.8|7144|7145|7142.2|174
1623165940000|2021-06-08 15:25:40|7144.8|7142|7144|7141.2|7144.8|7142|7143.5|7140.7|17
1623165950000|2021-06-08 15:25:50|7143.8|7141|7143.3|7140.5|7144|7141.2|7143.3|7140.5|77
1623165960000|2021-06-08 15:26:00|7143.1|7140.3|7144.8|7142|7144.8|7142|7142|7139.2|39
1623165970000|2021-06-08 15:26:10|7144.5|7141.7|7144.1|7141.3|7145|7142.2|7143|7140.2|76
1623165980000|2021-06-08 15:26:20|7144.5|7141.7|7144.1|7141.3|7145|7142.2|7144.1|7141.3|54
1623165990000|2021-06-08 15:26:30|7144|7141.2|7148.5|7145.7|7149|7146.2|7144|7141.2|107
1623166000000|2021-06-08 15:26:40|7147.8|7145|7147|7144.2|7148.3|7145.5|7147|7144.2|21
1623166010000|2021-06-08 15:26:50|7147.3|7144.5|7150|7147.2|7150.3|7147.5|7147.3|7144.5|38
1623166020000|2021-06-08 15:27:00|7149.8|7147|7150|7147.2|7152.8|7150|7149|7146.2|1144
1623166030000|2021-06-08 15:27:10|7149.5|7146.7|7150|7147.2|7150.8|7148|7149.5|7146.7|234
1623166040000|2021-06-08 15:27:20|7149.8|7147|7147.8|7145|7149.8|7147|7147.6|7144.8|55
1623166050000|2021-06-08 15:27:30|7147.1|7144.3|7149.8|7147|7150.8|7148|7146.8|7144|68
1623166060000|2021-06-08 15:27:40|7150|7147.2|7148.3|7145.5|7150|7147.2|7148|7145.2|64
1623166070000|2021-06-08 15:27:50|7149|7146.2|7147.1|7144.3|7149|7146.2|7146.1|7143.3|84
1623166080000|2021-06-08 15:28:00|7147|7144.2|7149|7146.2|7149|7146.2|7147|7144.2|80
1623166090000|2021-06-08 15:28:10|7149.8|7147|7151.3|7148.5|7151.8|7149|7149|7146.2|122
1623166100000|2021-06-08 15:28:20|7151.5|7148.7|7151|7148.2|7152.6|7149.8|7151|7148.2|79
1623166110000|2021-06-08 15:28:30|7150.8|7148|7149|7146.2|7150.8|7148|7148|7145.2|520
1623166120000|2021-06-08 15:28:40|7149.1|7146.3|7150|7147.2|7150.6|7147.8|7147.5|7144.7|217
1623166130000|2021-06-08 15:28:50|7149.6|7146.8|7151.3|7148.5|7152|7149.2|7149.1|7146.3|220
1623166140000|2021-06-08 15:29:00|7151.1|7148.3|7151|7148.2|7152.1|7149.3|7150|7147.2|223
1623166150000|2021-06-08 15:29:10|7152.8|7150|7155.8|7153|7155.8|7153|7151.8|7149|282
1623166160000|2021-06-08 15:29:20|7155.6|7152.8|7154.8|7152|7156.8|7154|7154.8|7152|134
1623166170000|2021-06-08 15:29:30|7154.9|7152.1|7157.8|7155|7157.8|7155|7154.9|7152.1|270
1623166180000|2021-06-08 15:29:40|7157.3|7154.5|7158.9|7156.1|7158.9|7156.1|7155.8|7153|454
1623166190000|2021-06-08 15:29:50|7158.8|7156|7156.1|7153.3|7158.8|7156|7156.1|7153.3|486
1623166200000|2021-06-08 15:30:00|7155.9|7153.1|7154.8|7152|7155.9|7153.1|7152.9|7150.1|270
1623166210000|2021-06-08 15:30:10|7154.9|7152.1|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|163
1623166220000|2021-06-08 15:30:20|7154.9|7152.1|7154.1|7151.3|7154.9|7152.1|7153.9|7151.1|93
1623166230000|2021-06-08 15:30:30|7153.9|7151.1|7155.1|7152.3|7155.9|7153.1|7153.9|7151.1|145
1623166240000|2021-06-08 15:30:40|7154.9|7152.1|7156.6|7153.8|7156.9|7154.1|7154.1|7151.3|259
1623166250000|2021-06-08 15:30:50|7156.9|7154.1|7155.1|7152.3|7156.9|7154.1|7155.1|7152.3|115
1623166260000|2021-06-08 15:31:00|7154.9|7152.1|7156.8|7154|7156.8|7154|7154.9|7152.1|148
1623166270000|2021-06-08 15:31:10|7157.4|7154.6|7156.9|7154.1|7157.8|7155|7156.9|7154.1|27
1623166280000|2021-06-08 15:31:20|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7155.9|7153.1|18
1623166290000|2021-06-08 15:31:30|7155.5|7152.7|7154.4|7151.6|7155.5|7152.7|7154.1|7151.3|2068
1623166300000|2021-06-08 15:31:40|7154.1|7151.3|7154.6|7151.8|7155.4|7152.6|7154.1|7151.3|127
1623166310000|2021-06-08 15:31:50|7154.9|7152.1|7156.4|7153.6|7156.8|7154|7154.3|7151.5|71
1623166320000|2021-06-08 15:32:00|7156.8|7154|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|143
1623166330000|2021-06-08 15:32:10|7155.5|7152.7|7156.9|7154.1|7157.1|7154.3|7155.5|7152.7|65
1623166340000|2021-06-08 15:32:20|7156.6|7153.8|7154.6|7151.8|7156.8|7154|7152.3|7149.5|1767
1623166350000|2021-06-08 15:32:30|7154.9|7152.1|7154.9|7152.1|7155.1|7152.3|7154.1|7151.3|42
1623166360000|2021-06-08 15:32:40|7154.4|7151.6|7154.6|7151.8|7155.4|7152.6|7154.1|7151.3|31
1623166370000|2021-06-08 15:32:50|7154.3|7151.5|7153.9|7151.1|7154.6|7151.8|7153.6|7150.8|26
1623166380000|2021-06-08 15:33:00|7153.6|7150.8|7152.9|7150.1|7153.9|7151.1|7152.1|7149.3|321
1623166390000|2021-06-08 15:33:10|7152.6|7149.8|7157.1|7154.3|7157.1|7154.3|7152.6|7149.8|399
1623166400000|2021-06-08 15:33:20|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7156.3|7153.5|133
1623166410000|2021-06-08 15:33:30|7158.1|7155.3|7161.8|7159|7161.8|7159|7157.9|7155.1|465
1623166420000|2021-06-08 15:33:40|7162.8|7160|7163.9|7161.1|7164.8|7162|7162.8|7160|162
1623166430000|2021-06-08 15:33:50|7164.1|7161.3|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|100
1623166440000|2021-06-08 15:34:00|7164.9|7162.1|7164.4|7161.6|7165.1|7162.3|7163.9|7161.1|150
1623166450000|2021-06-08 15:34:10|7164.1|7161.3|7164.6|7161.8|7164.9|7162.1|7163.9|7161.1|31
1623166460000|2021-06-08 15:34:20|7164.8|7162|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|37
1623166470000|2021-06-08 15:34:30|7164.1|7161.3|7163.9|7161.1|7164.1|7161.3|7163.4|7160.6|15
1623166480000|2021-06-08 15:34:40|7163.8|7161|7163.9|7161.1|7164.1|7161.3|7163.4|7160.6|21
1623166490000|2021-06-08 15:34:50|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|6
1623166500000|2021-06-08 15:35:00|7163.9|7161.1|7164.9|7162.1|7165.1|7162.3|7163.9|7161.1|132
1623166510000|2021-06-08 15:35:10|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|186
1623166520000|2021-06-08 15:35:20|7166.4|7163.6|7165.4|7162.6|7169.1|7166.3|7165.1|7162.3|2306
1623166530000|2021-06-08 15:35:30|7165.1|7162.3|7164.4|7161.6|7165.1|7162.3|7164.3|7161.5|18
1623166540000|2021-06-08 15:35:40|7164.6|7161.8|7163.9|7161.1|7164.6|7161.8|7163.9|7161.1|23
1623166550000|2021-06-08 15:35:50|7164.1|7161.3|7165.9|7163.1|7165.9|7163.1|7164.1|7161.3|16
1623166560000|2021-06-08 15:36:00|7166.1|7163.3|7168.9|7166.1|7168.9|7166.1|7166.1|7163.3|65
1623166570000|2021-06-08 15:36:10|7169.1|7166.3|7172.1|7169.3|7172.1|7169.3|7169.1|7166.3|388
1623166580000|2021-06-08 15:36:20|7172.8|7170|7172.9|7170.1|7173.1|7170.3|7171.9|7169.1|219
1623166590000|2021-06-08 15:36:30|7173.6|7170.8|7173.9|7171.1|7174.8|7172|7172.9|7170.1|158
1623166600000|2021-06-08 15:36:40|7173.8|7171|7173.1|7170.3|7173.8|7171|7172.4|7169.6|110
1623166610000|2021-06-08 15:36:50|7172.4|7169.6|7170.4|7167.6|7172.8|7170|7169.9|7167.1|17
1623166620000|2021-06-08 15:37:00|7170.8|7168|7168.8|7166|7170.8|7168|7167.1|7164.3|64
1623166630000|2021-06-08 15:37:10|7168.3|7165.5|7167.6|7164.8|7168.9|7166.1|7167.3|7164.5|168
1623166640000|2021-06-08 15:37:20|7167.9|7165.1|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|165
1623166650000|2021-06-08 15:37:30|7168.8|7166|7168.1|7165.3|7168.9|7166.1|7167.4|7164.6|17
1623166660000|2021-06-08 15:37:40|7168.8|7166|7167.9|7165.1|7169.4|7166.6|7167.6|7164.8|69
1623166670000|2021-06-08 15:37:50|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|3
1623166680000|2021-06-08 15:38:00|7167.9|7165.1|7168.9|7166.1|7169.1|7166.3|7167.9|7165.1|21
1623166690000|2021-06-08 15:38:10|7169.1|7166.3|7169.1|7166.3|7169.9|7167.1|7169.1|7166.3|21
1623166700000|2021-06-08 15:38:20|7169.4|7166.6|7167.4|7164.6|7169.4|7166.6|7167.4|7164.6|8
1623166710000|2021-06-08 15:38:30|7168.9|7166.1|7166.9|7164.1|7168.9|7166.1|7166.6|7163.8|115
1623166720000|2021-06-08 15:38:40|7167.1|7164.3|7167.9|7165.1|7167.9|7165.1|7167.1|7164.3|4
1623166730000|2021-06-08 15:38:50|7167.6|7164.8|7168.1|7165.3|7168.4|7165.6|7167.4|7164.6|3
1623166740000|2021-06-08 15:39:00|7168.6|7165.8|7168.9|7166.1|7169.9|7167.1|7168.4|7165.6|57
1623166750000|2021-06-08 15:39:10|7169.4|7166.6|7169.9|7167.1|7169.9|7167.1|7169.1|7166.3|177
1623166760000|2021-06-08 15:39:20|7170.1|7167.3|7170.9|7168.1|7171.7|7168.9|7169.4|7166.6|24
1623166770000|2021-06-08 15:39:30|7171.2|7168.4|7173.4|7170.6|7173.4|7170.6|7170.9|7168.1|105
1623166780000|2021-06-08 15:39:40|7172.9|7170.1|7171.4|7168.6|7172.9|7170.1|7171.1|7168.3|195
1623166790000|2021-06-08 15:39:50|7171.2|7168.4|7171.1|7168.3|7171.7|7168.9|7170.7|7167.9|7
1623166800000|2021-06-08 15:40:00|7170.9|7168.1|7167.1|7164.3|7171.4|7168.6|7167.1|7164.3|204
1623166810000|2021-06-08 15:40:10|7166.9|7164.1|7166.1|7163.3|7166.9|7164.1|7165.8|7163|124
1623166820000|2021-06-08 15:40:20|7166.4|7163.6|7167.7|7164.9|7167.7|7164.9|7165.7|7162.9|45
1623166830000|2021-06-08 15:40:30|7167.9|7165.1|7168.1|7165.3|7168.1|7165.3|7166.1|7163.3|389
1623166840000|2021-06-08 15:40:40|7167.5|7164.7|7165.9|7163.1|7167.5|7164.7|7165.3|7162.5|120
1623166850000|2021-06-08 15:40:50|7165.4|7162.6|7166.3|7163.5|7166.9|7164.1|7165.1|7162.3|60
1623166860000|2021-06-08 15:41:00|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7166.1|7163.3|7
1623166870000|2021-06-08 15:41:10|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|21
1623166880000|2021-06-08 15:41:20|7165.9|7163.1|7166.6|7163.8|7166.9|7164.1|7165.6|7162.8|35
1623166890000|2021-06-08 15:41:30|7166.4|7163.6|7167.1|7164.3|7167.1|7164.3|7166.4|7163.6|37
1623166900000|2021-06-08 15:41:40|7166.6|7163.8|7165.9|7163.1|7166.6|7163.8|7165.1|7162.3|122
1623166910000|2021-06-08 15:41:50|7165.7|7162.9|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|6
1623166920000|2021-06-08 15:42:00|7166.1|7163.3|7167.1|7164.3|7167.3|7164.5|7166.1|7163.3|37
1623166930000|2021-06-08 15:42:10|7167.5|7164.7|7166.1|7163.3|7167.5|7164.7|7166.1|7163.3|61
1623166940000|2021-06-08 15:42:20|7165.6|7162.8|7165.3|7162.5|7165.6|7162.8|7165.3|7162.5|20
1623166950000|2021-06-08 15:42:30|7165.1|7162.3|7165.6|7162.8|7166.1|7163.3|7165.1|7162.3|9
1623166960000|2021-06-08 15:42:40|7165.9|7163.1|7165.9|7163.1|7166.1|7163.3|7165.9|7163.1|2
1623166970000|2021-06-08 15:42:50|7167.1|7164.3|7165.3|7162.5|7167.9|7165.1|7165.3|7162.5|82
1623166980000|2021-06-08 15:43:00|7165.1|7162.3|7163.6|7160.8|7165.1|7162.3|7163.3|7160.5|40
1623166990000|2021-06-08 15:43:10|7163.3|7160.5|7165.1|7162.3|7165.1|7162.3|7163.1|7160.3|26
1623167000000|2021-06-08 15:43:20|7164.8|7162|7166.1|7163.3|7166.1|7163.3|7164.3|7161.5|33
1623167010000|2021-06-08 15:43:30|7165.9|7163.1|7166.9|7164.1|7167.1|7164.3|7165.9|7163.1|121
1623167020000|2021-06-08 15:43:40|7167.7|7164.9|7167.4|7164.6|7167.7|7164.9|7167.1|7164.3|21
1623167030000|2021-06-08 15:43:50|7167.9|7165.1|7168.1|7165.3|7168.1|7165.3|7167.9|7165.1|1
1623167040000|2021-06-08 15:44:00|7167.9|7165.1|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|31
1623167050000|2021-06-08 15:44:10|7168.3|7165.5|7169.1|7166.3|7169.1|7166.3|7168.1|7165.3|176
1623167060000|2021-06-08 15:44:20|7169.3|7166.5|7172.1|7169.3|7172.3|7169.5|7169.1|7166.3|494
1623167070000|2021-06-08 15:44:30|7172.3|7169.5|7170.7|7167.9|7172.3|7169.5|7170.1|7167.3|67
1623167080000|2021-06-08 15:44:40|7170.9|7168.1|7170.9|7168.1|7171.1|7168.3|7170.1|7167.3|20
1623167090000|2021-06-08 15:44:50|7170.6|7167.8|7170.1|7167.3|7170.9|7168.1|7169.6|7166.8|5
1623167100000|2021-06-08 15:45:00|7169.9|7167.1|7170.9|7168.1|7172.4|7169.6|7169.9|7167.1|58
1623167110000|2021-06-08 15:45:10|7171.7|7168.9|7171.1|7168.3|7171.9|7169.1|7170.9|7168.1|33
1623167120000|2021-06-08 15:45:20|7170.9|7168.1|7170.1|7167.3|7170.9|7168.1|7169.6|7166.8|59
1623167130000|2021-06-08 15:45:30|7170.4|7167.6|7170.1|7167.3|7170.9|7168.1|7170.1|7167.3|25
1623167140000|2021-06-08 15:45:40|7169.7|7166.9|7169.9|7167.1|7169.9|7167.1|7169.4|7166.6|14
1623167150000|2021-06-08 15:45:50|7169.3|7166.5|7169.2|7166.4|7169.4|7166.6|7168.6|7165.8|38
1623167160000|2021-06-08 15:46:00|7169.6|7166.8|7168.4|7165.6|7170.4|7167.6|7168.4|7165.6|17
1623167170000|2021-06-08 15:46:10|7168.1|7165.3|7169.7|7166.9|7169.7|7166.9|7168.1|7165.3|9
1623167180000|2021-06-08 15:46:20|7170.1|7167.3|7169.9|7167.1|7170.1|7167.3|7169.9|7167.1|22
1623167190000|2021-06-08 15:46:30|7169.7|7166.9|7169.9|7167.1|7169.9|7167.1|7169.7|7166.9|8
1623167200000|2021-06-08 15:46:40|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|44
1623167210000|2021-06-08 15:46:50|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.1|7167.3|23
1623167220000|2021-06-08 15:47:00|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|32
1623167230000|2021-06-08 15:47:10|7170.9|7168.1|7171.9|7169.1|7172.1|7169.3|7170.9|7168.1|76
1623167240000|2021-06-08 15:47:20|7171.1|7168.3|7170.1|7167.3|7171.1|7168.3|7170.1|7167.3|33
1623167250000|2021-06-08 15:47:30|7169.7|7166.9|7169.9|7167.1|7170.1|7167.3|7169.4|7166.6|90
1623167260000|2021-06-08 15:47:40|7169.6|7166.8|7168.6|7165.8|7169.7|7166.9|7168.1|7165.3|13
1623167270000|2021-06-08 15:47:50|7168.3|7165.5|7167.7|7164.9|7168.4|7165.6|7167.1|7164.3|21
1623167280000|2021-06-08 15:48:00|7167.9|7165.1|7166.9|7164.1|7168.1|7165.3|7166.1|7163.3|85
1623167290000|2021-06-08 15:48:10|7166.6|7163.8|7166.1|7163.3|7167.4|7164.6|7165.1|7162.3|84
1623167300000|2021-06-08 15:48:20|7165.6|7162.8|7164.6|7161.8|7166.1|7163.3|7164.3|7161.5|30
1623167310000|2021-06-08 15:48:30|7164.9|7162.1|7165.1|7162.3|7165.9|7163.1|7164.1|7161.3|128
1623167320000|2021-06-08 15:48:40|7164.9|7162.1|7165.1|7162.3|7165.6|7162.8|7164.6|7161.8|31
1623167330000|2021-06-08 15:48:50|7164.8|7162|7163.9|7161.1|7164.8|7162|7163.9|7161.1|101
1623167340000|2021-06-08 15:49:00|7164.1|7161.3|7164.9|7162.1|7164.9|7162.1|7164.1|7161.3|16
1623167350000|2021-06-08 15:49:10|7165.6|7162.8|7165.3|7162.5|7165.6|7162.8|7165.1|7162.3|63
1623167360000|2021-06-08 15:49:20|7165.1|7162.3|7165.1|7162.3|7166.9|7164.1|7165.1|7162.3|37
1623167370000|2021-06-08 15:49:30|7164.6|7161.8|7160.3|7157.5|7165.1|7162.3|7159.3|7156.5|297
1623167380000|2021-06-08 15:49:40|7160.9|7158.1|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|25
1623167390000|2021-06-08 15:49:50|7161.8|7159|7163.4|7160.6|7163.4|7160.6|7161.8|7159|83
1623167400000|2021-06-08 15:50:00|7163.8|7161|7163.6|7160.8|7164.6|7161.8|7163.1|7160.3|36
1623167410000|2021-06-08 15:50:10|7164.1|7161.3|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|9
1623167420000|2021-06-08 15:50:20|7163.4|7160.6|7164.1|7161.3|7164.4|7161.6|7163.3|7160.5|10
1623167430000|2021-06-08 15:50:30|7164.3|7161.5|7165.3|7162.5|7165.3|7162.5|7164.1|7161.3|7
1623167440000|2021-06-08 15:50:40|7165.1|7162.3|7166.3|7163.5|7166.3|7163.5|7165.1|7162.3|23
1623167450000|2021-06-08 15:50:50|7166.9|7164.1|7165.6|7162.8|7166.9|7164.1|7165.3|7162.5|43
1623167460000|2021-06-08 15:51:00|7166.1|7163.3|7164.5|7161.7|7166.1|7163.3|7164.5|7161.7|38
1623167470000|2021-06-08 15:51:10|7164.1|7161.3|7164.1|7161.3|7164.3|7161.5|7164.1|7161.3|4
1623167480000|2021-06-08 15:51:20|7164.3|7161.5|7164.3|7161.5|7164.6|7161.8|7164.3|7161.5|5
1623167490000|2021-06-08 15:51:30|||||||||6
1623167500000|2021-06-08 15:51:40|7165.1|7162.3|7166.3|7163.5|7166.6|7163.8|7165.1|7162.3|6
1623167510000|2021-06-08 15:51:50|7166.9|7164.1|7167.1|7164.3|7167.1|7164.3|7166.9|7164.1|38
1623167520000|2021-06-08 15:52:00|7167.4|7164.6|7167.1|7164.3|7169.1|7166.3|7167.1|7164.3|38
1623167530000|2021-06-08 15:52:10|||||||||1
1623167540000|2021-06-08 15:52:20|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|16
1623167550000|2021-06-08 15:52:30|7165.1|7162.3|7165.1|7162.3|7165.4|7162.6|7165.1|7162.3|5
1623167560000|2021-06-08 15:52:40|7166.1|7163.3|7166.4|7163.6|7166.6|7163.8|7166.1|7163.3|6
1623167570000|2021-06-08 15:52:50|7166.9|7164.1|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|5
1623167580000|2021-06-08 15:53:00|7168.1|7165.3|7168.4|7165.6|7169.9|7167.1|7167.9|7165.1|161
1623167590000|2021-06-08 15:53:10|7168.7|7165.9|7171.9|7169.1|7172.7|7169.9|7168.7|7165.9|100
1623167600000|2021-06-08 15:53:20|7171.7|7168.9|7173.9|7171.1|7175.7|7172.9|7170.9|7168.1|472
1623167610000|2021-06-08 15:53:30|7174.5|7171.7|7174.9|7172.1|7175.7|7172.9|7174.5|7171.7|33
1623167620000|2021-06-08 15:53:40|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7173.9|7171.1|11
1623167630000|2021-06-08 15:53:50|7174.5|7171.7|7171.4|7168.6|7174.7|7171.9|7171.4|7168.6|13
1623167640000|2021-06-08 15:54:00|7171.9|7169.1|7173.4|7170.6|7173.4|7170.6|7171.9|7169.1|36
1623167650000|2021-06-08 15:54:10|7173.7|7170.9|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|3
1623167660000|2021-06-08 15:54:20|7172.4|7169.6|7173.6|7170.8|7173.9|7171.1|7172.4|7169.6|8
1623167670000|2021-06-08 15:54:30|7173.4|7170.6|7173.1|7170.3|7173.9|7171.1|7173.1|7170.3|9
1623167680000|2021-06-08 15:54:40|7173.4|7170.6|7175.7|7172.9|7175.7|7172.9|7173.4|7170.6|47
1623167690000|2021-06-08 15:54:50|7174.9|7172.1|7175.7|7172.9|7175.9|7173.1|7174.9|7172.1|14
1623167700000|2021-06-08 15:55:00|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7174.9|7172.1|61
1623167710000|2021-06-08 15:55:10|7178.1|7175.3|7176.9|7174.1|7178.1|7175.3|7176.9|7174.1|76
1623167720000|2021-06-08 15:55:20|7175.9|7173.1|7176.9|7174.1|7177.2|7174.4|7175.1|7172.3|155
1623167730000|2021-06-08 15:55:30|7177.4|7174.6|7177.1|7174.3|7178.1|7175.3|7176.9|7174.1|42
1623167740000|2021-06-08 15:55:40|7177.4|7174.6|7177.9|7175.1|7178.6|7175.8|7177.4|7174.6|23
1623167750000|2021-06-08 15:55:50|7177.6|7174.8|7178.1|7175.3|7178.9|7176.1|7177.1|7174.3|47
1623167760000|2021-06-08 15:56:00|7178.9|7176.1|7178.2|7175.4|7178.9|7176.1|7176.9|7174.1|121
1623167770000|2021-06-08 15:56:10|7177.9|7175.1|7178.9|7176.1|7179.7|7176.9|7177.9|7175.1|8
1623167780000|2021-06-08 15:56:20|7179.2|7176.4|7178.9|7176.1|7179.7|7176.9|7178.9|7176.1|4
1623167790000|2021-06-08 15:56:30|7178.6|7175.8|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|4
1623167800000|2021-06-08 15:56:40|7178.7|7175.9|7178.1|7175.3|7178.9|7176.1|7177.4|7174.6|31
1623167810000|2021-06-08 15:56:50|7177.9|7175.1|7178.4|7175.6|7179.1|7176.3|7177.6|7174.8|8
1623167820000|2021-06-08 15:57:00|7178.9|7176.1|7178.7|7175.9|7178.9|7176.1|7178.1|7175.3|17
1623167830000|2021-06-08 15:57:10|7178.4|7175.6|7180.1|7177.3|7180.9|7178.1|7178.4|7175.6|61
1623167840000|2021-06-08 15:57:20|7179.9|7177.1|7177.6|7174.8|7179.9|7177.1|7177.1|7174.3|42
1623167850000|2021-06-08 15:57:30|7177.4|7174.6|7176.9|7174.1|7177.9|7175.1|7176.9|7174.1|3
1623167860000|2021-06-08 15:57:40|7176.3|7173.5|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|37
1623167870000|2021-06-08 15:57:50|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7174.9|7172.1|28
1623167880000|2021-06-08 15:58:00|7176.6|7173.8|7177.9|7175.1|7177.9|7175.1|7175.9|7173.1|44
1623167890000|2021-06-08 15:58:10|7178.4|7175.6|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|4
1623167900000|2021-06-08 15:58:20|7178.7|7175.9|7177.9|7175.1|7178.7|7175.9|7177.9|7175.1|11
1623167910000|2021-06-08 15:58:30|7177.6|7174.8|7177.4|7174.6|7177.7|7174.9|7177.3|7174.5|6
1623167920000|2021-06-08 15:58:40|7177.9|7175.1|7176.7|7173.9|7177.9|7175.1|7176.1|7173.3|12
1623167930000|2021-06-08 15:58:50|7177.4|7174.6|7175.4|7172.6|7177.4|7174.6|7175.4|7172.6|5
1623167940000|2021-06-08 15:59:00|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7174.1|7171.3|98
1623167950000|2021-06-08 15:59:10|7175.9|7173.1|7176.4|7173.6|7176.9|7174.1|7175.9|7173.1|4
1623167960000|2021-06-08 15:59:20|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.7|7173.9|6
1623167970000|2021-06-08 15:59:30|7176.1|7173.3|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|38
1623167980000|2021-06-08 15:59:40|7176.1|7173.3|7176.9|7174.1|7177.7|7174.9|7175.9|7173.1|39
1623167990000|2021-06-08 15:59:50|7177.2|7174.4|7176.1|7173.3|7177.2|7174.4|7176.1|7173.3|10
1623168000000|2021-06-08 16:00:00|7175.9|7173.1|7177.9|7175.1|7177.9|7175.1|7173.1|7170.3|73
1623168010000|2021-06-08 16:00:10|7178.6|7175.8|7176.4|7173.6|7178.9|7176.1|7176.1|7173.3|79
1623168020000|2021-06-08 16:00:20|7176.1|7173.3|7175.1|7172.3|7176.4|7173.6|7175.1|7172.3|21
1623168030000|2021-06-08 16:00:30|7174.6|7171.8|7175.1|7172.3|7175.7|7172.9|7174.6|7171.8|18
1623168040000|2021-06-08 16:00:40|7174.7|7171.9|7174.9|7172.1|7175.4|7172.6|7174.4|7171.6|11
1623168050000|2021-06-08 16:00:50|7173.9|7171.1|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|30
1623168060000|2021-06-08 16:01:00|7174.1|7171.3|7174.9|7172.1|7174.9|7172.1|7174.1|7171.3|17
1623168070000|2021-06-08 16:01:10|7175.4|7172.6|7175.9|7173.1|7175.9|7173.1|7174.9|7172.1|11
1623168080000|2021-06-08 16:01:20|7175.4|7172.6|7174.4|7171.6|7175.7|7172.9|7174.1|7171.3|26
1623168090000|2021-06-08 16:01:30|7174.1|7171.3|7173.7|7170.9|7174.4|7171.6|7173.7|7170.9|8
1623168100000|2021-06-08 16:01:40|7174.1|7171.3|7174.2|7171.4|7174.9|7172.1|7174.1|7171.3|13
1623168110000|2021-06-08 16:01:50|7173.9|7171.1|7172.9|7170.1|7174.9|7172.1|7172.7|7169.9|52
1623168120000|2021-06-08 16:02:00|7173.2|7170.4|7171.9|7169.1|7173.7|7170.9|7171.4|7168.6|30
1623168130000|2021-06-08 16:02:10|7171.6|7168.8|7170.1|7167.3|7171.6|7168.8|7170.1|7167.3|12
1623168140000|2021-06-08 16:02:20|7169.7|7166.9|7169.6|7166.8|7169.9|7167.1|7168.1|7165.3|11
1623168150000|2021-06-08 16:02:30|7169.9|7167.1|7170.4|7167.6|7170.4|7167.6|7169.6|7166.8|6
1623168160000|2021-06-08 16:02:40|7170.7|7167.9|7171.9|7169.1|7171.9|7169.1|7170.7|7167.9|10
1623168170000|2021-06-08 16:02:50|7171.7|7168.9|7172.7|7169.9|7173.2|7170.4|7171.4|7168.6|58
1623168180000|2021-06-08 16:03:00|7172.4|7169.6|7173.7|7170.9|7173.7|7170.9|7171.9|7169.1|3
1623168190000|2021-06-08 16:03:10|7173.9|7171.1|7175.1|7172.3|7175.4|7172.6|7173.9|7171.1|14
1623168200000|2021-06-08 16:03:20|7175.4|7172.6|7175.7|7172.9|7175.7|7172.9|7175|7172.2|9
1623168210000|2021-06-08 16:03:30|7175.9|7173.1|7175.7|7172.9|7176.4|7173.6|7175.4|7172.6|9
1623168220000|2021-06-08 16:03:40|7176.1|7173.3|7176.9|7174.1|7177.2|7174.4|7176.1|7173.3|35
1623168230000|2021-06-08 16:03:50|7177.1|7174.3|7176.7|7173.9|7177.7|7174.9|7176.7|7173.9|20
1623168240000|2021-06-08 16:04:00|7176.4|7173.6|7173.4|7170.6|7177.7|7174.9|7172.1|7169.3|235
1623168250000|2021-06-08 16:04:10|7173.7|7170.9|7173.6|7170.8|7174.1|7171.3|7172.9|7170.1|17
1623168260000|2021-06-08 16:04:20|7173.9|7171.1|7173.6|7170.8|7174.4|7171.6|7173.1|7170.3|11
1623168270000|2021-06-08 16:04:30|7173.9|7171.1|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|28
1623168280000|2021-06-08 16:04:40|7172.6|7169.8|7172.4|7169.6|7172.7|7169.9|7172.1|7169.3|11
1623168290000|2021-06-08 16:04:50|7172.1|7169.3|7172.9|7170.1|7172.9|7170.1|7172.1|7169.3|4
1623168300000|2021-06-08 16:05:00|7172.1|7169.3|7173.5|7170.7|7173.5|7170.7|7171.9|7169.1|27
1623168310000|2021-06-08 16:05:10|7173.9|7171.1|7173.1|7170.3|7173.9|7171.1|7172.9|7170.1|16
1623168320000|2021-06-08 16:05:20|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|2
1623168330000|2021-06-08 16:05:30|7173.4|7170.6|7172.7|7169.9|7173.4|7170.6|7172.1|7169.3|30
1623168340000|2021-06-08 16:05:40|7172.4|7169.6|7171.9|7169.1|7172.9|7170.1|7171.6|7168.8|16
1623168360000|2021-06-08 16:06:00|7171.6|7168.8|7171.9|7169.1|7171.9|7169.1|7170.6|7167.8|49
1623168370000|2021-06-08 16:06:10|7172.1|7169.3|7172.9|7170.1|7172.9|7170.1|7172.1|7169.3|8
1623168380000|2021-06-08 16:06:20|7172.4|7169.6|7173.7|7170.9|7173.7|7170.9|7172.4|7169.6|9
1623168390000|2021-06-08 16:06:30|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|0
1623168400000|2021-06-08 16:06:40|7173.7|7170.9|7172.9|7170.1|7173.7|7170.9|7172.9|7170.1|6
1623168410000|2021-06-08 16:06:50|7172.1|7169.3|7172.9|7170.1|7172.9|7170.1|7172.1|7169.3|10
1623168420000|2021-06-08 16:07:00|7172.1|7169.3|7170.9|7168.1|7172.1|7169.3|7170.9|7168.1|15
1623168430000|2021-06-08 16:07:10|7171.1|7168.3|7171.9|7169.1|7171.9|7169.1|7171.1|7168.3|6
1623168440000|2021-06-08 16:07:20|7172.1|7169.3|7170.9|7168.1|7172.4|7169.6|7170.9|7168.1|15
1623168450000|2021-06-08 16:07:30|7171.2|7168.4|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|4
1623168460000|2021-06-08 16:07:40|7172.4|7169.6|7172.2|7169.4|7172.9|7170.1|7171.9|7169.1|8
1623168470000|2021-06-08 16:07:50|7172.7|7169.9|7172.9|7170.1|7172.9|7170.1|7172.7|7169.9|0
1623168480000|2021-06-08 16:08:00|7172.7|7169.9|7170.9|7168.1|7173.7|7170.9|7170.9|7168.1|45
1623168490000|2021-06-08 16:08:10|7171.2|7168.4|7170.1|7167.3|7171.4|7168.6|7170.1|7167.3|18
1623168500000|2021-06-08 16:08:20|7170.4|7167.6|7171.1|7168.3|7171.7|7168.9|7170.1|7167.3|7
1623168510000|2021-06-08 16:08:30|7172|7169.2|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|40
1623168520000|2021-06-08 16:08:40|7171.7|7168.9|7170.4|7167.6|7171.7|7168.9|7170.4|7167.6|15
1623168530000|2021-06-08 16:08:50|7170.7|7167.9|7170.6|7167.8|7171.7|7168.9|7170.4|7167.6|5
1623168540000|2021-06-08 16:09:00|7170.4|7167.6|7169.1|7166.3|7170.9|7168.1|7169.1|7166.3|45
1623168550000|2021-06-08 16:09:10|7169.4|7166.6|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|1
1623168560000|2021-06-08 16:09:20|7169.4|7166.6|7169.9|7167.1|7170.7|7167.9|7168.4|7165.6|436
1623168570000|2021-06-08 16:09:30|7169.6|7166.8|7169.7|7166.9|7169.7|7166.9|7169.4|7166.6|9
1623168580000|2021-06-08 16:09:40|7169.1|7166.3|7168.1|7165.3|7169.1|7166.3|7168.1|7165.3|8
1623168590000|2021-06-08 16:09:50|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|0
1623168600000|2021-06-08 16:10:00|7168.7|7165.9|7167.4|7164.6|7168.9|7166.1|7167.1|7164.3|12
1623168610000|2021-06-08 16:10:10|7167.1|7164.3|7167.1|7164.3|7168.1|7165.3|7167.1|7164.3|16
1623168620000|2021-06-08 16:10:20|7167.4|7164.6|7167.4|7164.6|7167.7|7164.9|7166.6|7163.8|43
1623168630000|2021-06-08 16:10:30|7167.1|7164.3|7168.9|7166.1|7168.9|7166.1|7166.7|7163.9|22
1623168640000|2021-06-08 16:10:40|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|1
1623168650000|2021-06-08 16:10:50|7168.9|7166.1|7166.6|7163.8|7168.9|7166.1|7166.1|7163.3|17
1623168660000|2021-06-08 16:11:00|7166.4|7163.6|7167.1|7164.3|7167.9|7165.1|7166.4|7163.6|11
1623168670000|2021-06-08 16:11:10|7167.4|7164.6|7166.6|7163.8|7167.9|7165.1|7166.6|7163.8|25
1623168680000|2021-06-08 16:11:20|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1623168690000|2021-06-08 16:11:30|7166.6|7163.8|7166.6|7163.8|7166.9|7164.1|7166.1|7163.3|3
1623168700000|2021-06-08 16:11:40|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7164.9|7162.1|20
1623168710000|2021-06-08 16:11:50|7166.1|7163.3|7165.6|7162.8|7166.4|7163.6|7165.1|7162.3|15
1623168720000|2021-06-08 16:12:00|7165.9|7163.1|7165.1|7162.3|7165.9|7163.1|7164.9|7162.1|2
1623168730000|2021-06-08 16:12:10|7164.9|7162.1|7164.1|7161.3|7164.9|7162.1|7164.1|7161.3|61
1623168740000|2021-06-08 16:12:20|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7163.7|7160.9|5
1623168750000|2021-06-08 16:12:30|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|2
1623168760000|2021-06-08 16:12:40|7164.9|7162.1|7166.1|7163.3|7166.1|7163.3|7164.9|7162.1|5
1623168770000|2021-06-08 16:12:50|7166.2|7163.4|7166.1|7163.3|7166.4|7163.6|7166.1|7163.3|1
1623168780000|2021-06-08 16:13:00|7165.9|7163.1|7167.9|7165.1|7169.9|7167.1|7165.9|7163.1|162
1623168790000|2021-06-08 16:13:10|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.4|7164.6|4
1623168800000|2021-06-08 16:13:20|7168.3|7165.5|7167.7|7164.9|7168.7|7165.9|7167.4|7164.6|38
1623168810000|2021-06-08 16:13:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.7|7164.9|5
1623168820000|2021-06-08 16:13:40|7168.7|7165.9|7169.9|7167.1|7170.4|7167.6|7168.7|7165.9|139
1623168830000|2021-06-08 16:13:50|7169.6|7166.8|7169.2|7166.4|7169.7|7166.9|7169.1|7166.3|34
1623168840000|2021-06-08 16:14:00|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|8
1623168850000|2021-06-08 16:14:10|7168.9|7166.1|7168.7|7165.9|7168.9|7166.1|7168.4|7165.6|12
1623168860000|2021-06-08 16:14:20|7168.6|7165.8|7168.4|7165.6|7168.6|7165.8|7167.9|7165.1|8
1623168870000|2021-06-08 16:14:30|7168.7|7165.9|7166.7|7163.9|7168.9|7166.1|7165.9|7163.1|40
1623168880000|2021-06-08 16:14:40|7166.4|7163.6|7165.9|7163.1|7166.9|7164.1|7165.6|7162.8|18
1623168890000|2021-06-08 16:14:50|7165.4|7162.6|7165.7|7162.9|7165.7|7162.9|7164.4|7161.6|7
1623168900000|2021-06-08 16:15:00|7165.4|7162.6|7166.7|7163.9|7166.7|7163.9|7164.9|7162.1|28
1623168910000|2021-06-08 16:15:10|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|8
1623168920000|2021-06-08 16:15:20|7165.7|7162.9|7162.7|7159.9|7165.7|7162.9|7162.4|7159.6|10
1623168930000|2021-06-08 16:15:30|7162.4|7159.6|7162.9|7160.1|7163.4|7160.6|7162.4|7159.6|4
1623168940000|2021-06-08 16:15:40|7162.4|7159.6|7161.7|7158.9|7162.9|7160.1|7161.4|7158.6|133
1623168950000|2021-06-08 16:15:50|7161.9|7159.1|7160.9|7158.1|7162.2|7159.4|7160.4|7157.6|27
1623168960000|2021-06-08 16:16:00|7161.7|7158.9|7161.7|7158.9|7162.2|7159.4|7161.2|7158.4|30
1623168970000|2021-06-08 16:16:10|7161.9|7159.1|7161.7|7158.9|7162.2|7159.4|7161.4|7158.6|8
1623168980000|2021-06-08 16:16:20|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7160.9|7158.1|3
1623169000000|2021-06-08 16:16:40|7161.9|7159.1|7162.2|7159.4|7162.2|7159.4|7161.9|7159.1|7
1623169010000|2021-06-08 16:16:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|1
1623169020000|2021-06-08 16:17:00|7161.1|7158.3|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|22
1623169030000|2021-06-08 16:17:10|||||||||1
1623169040000|2021-06-08 16:17:20|7160.7|7157.9|7161.7|7158.9|7161.7|7158.9|7160.4|7157.6|9
1623169050000|2021-06-08 16:17:30|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|2
1623169060000|2021-06-08 16:17:40|7161.6|7158.8|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|16
1623169070000|2021-06-08 16:17:50|7161.9|7159.1|7162.2|7159.4|7162.2|7159.4|7161.9|7159.1|1
1623169080000|2021-06-08 16:18:00|7162.5|7159.7|7163.4|7160.6|7163.9|7161.1|7162.5|7159.7|21
1623169090000|2021-06-08 16:18:10|7162.9|7160.1|7162.2|7159.4|7162.9|7160.1|7162.1|7159.3|13
1623169100000|2021-06-08 16:18:20|7162.9|7160.1|7163.7|7160.9|7163.7|7160.9|7162.9|7160.1|2
1623169110000|2021-06-08 16:18:30|7164.3|7161.5|7163.9|7161.1|7164.3|7161.5|7163.7|7160.9|23
1623169120000|2021-06-08 16:18:40|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|0
1623169130000|2021-06-08 16:18:50|||||||||3
1623169140000|2021-06-08 16:19:00|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|8
1623169150000|2021-06-08 16:19:10|7162.9|7160.1|7163.7|7160.9|7163.7|7160.9|7162.9|7160.1|22
1623169160000|2021-06-08 16:19:20|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|3
1623169170000|2021-06-08 16:19:30|7163.2|7160.4|7163.5|7160.7|7163.7|7160.9|7163.2|7160.4|11
1623169180000|2021-06-08 16:19:40|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|4
1623169190000|2021-06-08 16:19:50|||||||||3
1623169200000|2021-06-08 16:20:00|7164.7|7161.9|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|13
1623169210000|2021-06-08 16:20:10|7166.7|7163.9|7168.7|7165.9|7168.7|7165.9|7166.7|7163.9|46
1623169220000|2021-06-08 16:20:20|7167.9|7165.1|7166.7|7163.9|7167.9|7165.1|7166.7|7163.9|17
1623169230000|2021-06-08 16:20:30|7167|7164.2|7166.9|7164.1|7167.2|7164.4|7166.9|7164.1|4
1623169240000|2021-06-08 16:20:40|7167.5|7164.7|7168.7|7165.9|7168.7|7165.9|7167.5|7164.7|7
1623169250000|2021-06-08 16:20:50|7168.4|7165.6|7169.2|7166.4|7169.2|7166.4|7168.4|7165.6|14
1623169260000|2021-06-08 16:21:00|7168.9|7166.1|7168.1|7165.3|7168.9|7166.1|7168.1|7165.3|11
1623169270000|2021-06-08 16:21:10|7167.2|7164.4|7165.7|7162.9|7167.2|7164.4|7165.7|7162.9|22
1623169280000|2021-06-08 16:21:20|7166.2|7163.4|7165.9|7163.1|7166.2|7163.4|7165.9|7163.1|12
1623169290000|2021-06-08 16:21:30|7165.7|7162.9|7166.1|7163.3|7166.2|7163.4|7165.7|7162.9|8
1623169300000|2021-06-08 16:21:40|7165.9|7163.1|7164.9|7162.1|7166.2|7163.4|7164.9|7162.1|21
1623169310000|2021-06-08 16:21:50|7163.7|7160.9|7164.4|7161.6|7164.9|7162.1|7163.7|7160.9|35
1623169320000|2021-06-08 16:22:00|7164.7|7161.9|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|6
1623169330000|2021-06-08 16:22:10|7163.1|7160.3|7163.5|7160.7|7163.5|7160.7|7162.9|7160.1|8
1623169340000|2021-06-08 16:22:20|7163.7|7160.9|7162.9|7160.1|7163.7|7160.9|7162.9|7160.1|7
1623169350000|2021-06-08 16:22:30|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7161.9|7159.1|144
1623169360000|2021-06-08 16:22:40|7162.9|7160.1|7163.7|7160.9|7163.7|7160.9|7162.9|7160.1|23
1623169370000|2021-06-08 16:22:50|7164.2|7161.4|7163.9|7161.1|7164.2|7161.4|7163.9|7161.1|33
1623169380000|2021-06-08 16:23:00|7164.2|7161.4|7162.9|7160.1|7164.2|7161.4|7162.9|7160.1|68
1623169390000|2021-06-08 16:23:10|7162.7|7159.9|7161.9|7159.1|7162.7|7159.9|7161.9|7159.1|10
1623169400000|2021-06-08 16:23:20|7162.2|7159.4|7160.9|7158.1|7162.2|7159.4|7160.9|7158.1|67
1623169410000|2021-06-08 16:23:30|7161.2|7158.4|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|23
1623169420000|2021-06-08 16:23:40|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|5
1623169430000|2021-06-08 16:23:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7159.9|7157.1|16
1623169440000|2021-06-08 16:24:00|7161.2|7158.4|7161.9|7159.1|7162.2|7159.4|7161.2|7158.4|11
1623169450000|2021-06-08 16:24:10|7161.7|7158.9|7161.9|7159.1|7161.9|7159.1|7161.7|7158.9|7
1623169460000|2021-06-08 16:24:20|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|10
1623169470000|2021-06-08 16:24:30|7161.5|7158.7|7161.7|7158.9|7162.2|7159.4|7160.9|7158.1|48
1623169480000|2021-06-08 16:24:40|7161.4|7158.6|7161.2|7158.4|7161.4|7158.6|7160.9|7158.1|4
1623169490000|2021-06-08 16:24:50|7160.9|7158.1|7160.2|7157.4|7160.9|7158.1|7159.9|7157.1|17
1623169500000|2021-06-08 16:25:00|7159.9|7157.1|7160.7|7157.9|7160.7|7157.9|7158.9|7156.1|19
1623169510000|2021-06-08 16:25:10|7160.5|7157.7|7160.2|7157.4|7160.5|7157.7|7159.9|7157.1|29
1623169520000|2021-06-08 16:25:20|7159.9|7157.1|7160.4|7157.6|7160.7|7157.9|7159.9|7157.1|16
1623169530000|2021-06-08 16:25:30|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.4|7157.6|3
1623169540000|2021-06-08 16:25:40|7160.4|7157.6|7158.2|7155.4|7160.4|7157.6|7157.9|7155.1|44
1623169550000|2021-06-08 16:25:50|7158.4|7155.6|7159.5|7156.7|7159.7|7156.9|7157.9|7155.1|22
1623169560000|2021-06-08 16:26:00|7159.1|7156.3|7160.9|7158.1|7160.9|7158.1|7158.7|7155.9|93
1623169570000|2021-06-08 16:26:10|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|11
1623169580000|2021-06-08 16:26:20|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|5
1623169590000|2021-06-08 16:26:30|7161.9|7159.1|7160.7|7157.9|7161.9|7159.1|7160.7|7157.9|5
1623169600000|2021-06-08 16:26:40|7160.5|7157.7|7160.9|7158.1|7161.4|7158.6|7159.9|7157.1|31
1623169610000|2021-06-08 16:26:50|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|1
1623169620000|2021-06-08 16:27:00|7160.9|7158.1|7159.7|7156.9|7160.9|7158.1|7159.7|7156.9|49
1623169630000|2021-06-08 16:27:10|7159.9|7157.1|7159.7|7156.9|7160.9|7158.1|7159.7|7156.9|9
1623169640000|2021-06-08 16:27:20|7159.9|7157.1|7159.9|7157.1|7160.2|7157.4|7159.9|7157.1|10
1623169650000|2021-06-08 16:27:30|7160.2|7157.4|7161.5|7158.7|7161.7|7158.9|7160.2|7157.4|10
1623169660000|2021-06-08 16:27:40|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|15
1623169670000|2021-06-08 16:27:50|||||||||1
1623169680000|2021-06-08 16:28:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7160.9|7158.1|21
1623169690000|2021-06-08 16:28:10|7160.9|7158.1|7160.7|7157.9|7160.9|7158.1|7160.7|7157.9|35
1623169700000|2021-06-08 16:28:20|7160.9|7158.1|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|13
1623169710000|2021-06-08 16:28:30|7160.7|7157.9|7159.9|7157.1|7160.7|7157.9|7159.9|7157.1|1
1623169720000|2021-06-08 16:28:40|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|8
1623169730000|2021-06-08 16:28:50|7160.2|7157.4|7159.7|7156.9|7160.2|7157.4|7159.7|7156.9|3
1623169740000|2021-06-08 16:29:00|7159.1|7156.3|7158.9|7156.1|7159.2|7156.4|7157.9|7155.1|26
1623169750000|2021-06-08 16:29:10|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7
1623169760000|2021-06-08 16:29:20|7158.9|7156.1|7157.7|7154.9|7159.2|7156.4|7157.7|7154.9|91
1623169770000|2021-06-08 16:29:30|7157.9|7155.1|7160.5|7157.7|7160.9|7158.1|7157.9|7155.1|475
1623169780000|2021-06-08 16:29:40|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7159.9|7157.1|4
1623169790000|2021-06-08 16:29:50|7160.5|7157.7|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|3
1623169800000|2021-06-08 16:30:00|7161.5|7158.7|7162.2|7159.4|7163.7|7160.9|7161.5|7158.7|53
1623169810000|2021-06-08 16:30:10|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|2
1623169830000|2021-06-08 16:30:30|7162.9|7160.1|7162.7|7159.9|7163.5|7160.7|7162.7|7159.9|14
1623169840000|2021-06-08 16:30:40|7163.2|7160.4|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|6
1623169850000|2021-06-08 16:30:50|7163.7|7160.9|7162.9|7160.1|7163.7|7160.9|7162.9|7160.1|24
1623169860000|2021-06-08 16:31:00|7163.1|7160.3|7164.7|7161.9|7165.7|7162.9|7162.9|7160.1|26
1623169870000|2021-06-08 16:31:10|7165|7162.2|7164.9|7162.1|7165.4|7162.6|7164.9|7162.1|0
1623169880000|2021-06-08 16:31:20|7164.4|7161.6|7163.2|7160.4|7164.7|7161.9|7162.9|7160.1|9
1623169890000|2021-06-08 16:31:30|7163.7|7160.9|7162.7|7159.9|7164.4|7161.6|7162.7|7159.9|16
1623169900000|2021-06-08 16:31:40|7162.2|7159.4|7161.1|7158.3|7162.7|7159.9|7160.9|7158.1|32
1623169910000|2021-06-08 16:31:50|7160.9|7158.1|7162.2|7159.4|7162.2|7159.4|7160.9|7158.1|2
1623169920000|2021-06-08 16:32:00|7162.4|7159.6|7159.7|7156.9|7162.7|7159.9|7159.7|7156.9|77
1623169930000|2021-06-08 16:32:10|7160.1|7157.3|7159.9|7157.1|7160.2|7157.4|7159.9|7157.1|6
1623169940000|2021-06-08 16:32:20|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|58
1623169950000|2021-06-08 16:32:30|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|8
1623169960000|2021-06-08 16:32:40|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.1|7158.3|36
1623169970000|2021-06-08 16:32:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|3
1623169980000|2021-06-08 16:33:00|7161.7|7158.9|7158.9|7156.1|7161.9|7159.1|7158.3|7155.5|76
1623169990000|2021-06-08 16:33:10|7158.7|7155.9|7158.4|7155.6|7158.9|7156.1|7157.9|7155.1|5
1623170000000|2021-06-08 16:33:20|7157.9|7155.1|7158.7|7155.9|7158.7|7155.9|7157.9|7155.1|0
1623170010000|2021-06-08 16:33:30|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7157.9|7155.1|32
1623170020000|2021-06-08 16:33:40|7158.6|7155.8|7158.9|7156.1|7158.9|7156.1|7158.1|7155.3|21
1623170030000|2021-06-08 16:33:50|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|4
1623170040000|2021-06-08 16:34:00|7157.9|7155.1|7159.1|7156.3|7159.7|7156.9|7157.9|7155.1|22
1623170050000|2021-06-08 16:34:10|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.1|7155.3|27
1623170060000|2021-06-08 16:34:20|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|1
1623170070000|2021-06-08 16:34:30|||||||||1
1623170090000|2021-06-08 16:34:50|7158.4|7155.6|7158.7|7155.9|7158.7|7155.9|7158.1|7155.3|3
1623170100000|2021-06-08 16:35:00|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.1|7155.3|2
1623170110000|2021-06-08 16:35:10|7159.1|7156.3|7159.9|7157.1|7159.9|7157.1|7159.1|7156.3|8
1623170130000|2021-06-08 16:35:30|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|18
1623170140000|2021-06-08 16:35:40|||||||||16
1623170150000|2021-06-08 16:35:50|7159.1|7156.3|7158.7|7155.9|7159.1|7156.3|7158.7|7155.9|22
1623170160000|2021-06-08 16:36:00|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|23
1623170170000|2021-06-08 16:36:10|7159.2|7156.4|7159.4|7156.6|7159.7|7156.9|7158.9|7156.1|21
1623170180000|2021-06-08 16:36:20|7159.1|7156.3|7159.4|7156.6|7159.7|7156.9|7158.9|7156.1|17
1623170190000|2021-06-08 16:36:30|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7159.2|7156.4|19
1623170200000|2021-06-08 16:36:40|7159.3|7156.5|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|22
1623170210000|2021-06-08 16:36:50|7159.7|7156.9|7159.9|7157.1|7159.9|7157.1|7159.7|7156.9|33
1623170220000|2021-06-08 16:37:00|7159.7|7156.9|7158.9|7156.1|7159.7|7156.9|7158.9|7156.1|24
1623170230000|2021-06-08 16:37:10|7158.7|7155.9|7158.7|7155.9|7158.9|7156.1|7158.7|7155.9|55
1623170240000|2021-06-08 16:37:20|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.9|7156.1|23
1623170250000|2021-06-08 16:37:30|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.7|7155.9|35
1623170260000|2021-06-08 16:37:40|7158.7|7155.9|7157.9|7155.1|7158.7|7155.9|7157.9|7155.1|28
1623170270000|2021-06-08 16:37:50|7157.7|7154.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|26
1623170280000|2021-06-08 16:38:00|7157.7|7154.9|7157.9|7155.1|7157.9|7155.1|7157.7|7154.9|26
1623170290000|2021-06-08 16:38:10|7158.1|7155.3|7158.7|7155.9|7158.7|7155.9|7158.1|7155.3|23
1623170300000|2021-06-08 16:38:20|7158.9|7156.1|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|21
1623170310000|2021-06-08 16:38:30|7157.7|7154.9|7155.9|7153.1|7157.7|7154.9|7155.3|7152.5|103
1623170320000|2021-06-08 16:38:40|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|51
1623170330000|2021-06-08 16:38:50|7157.4|7154.6|7157.4|7154.6|7157.7|7154.9|7156.9|7154.1|35
1623170340000|2021-06-08 16:39:00|7157.1|7154.3|7157.9|7155.1|7158.7|7155.9|7157.1|7154.3|27
1623170350000|2021-06-08 16:39:10|7158.2|7155.4|7158.4|7155.6|7158.4|7155.6|7158.2|7155.4|14
1623170360000|2021-06-08 16:39:20|7157.9|7155.1|7158.2|7155.4|7158.4|7155.6|7157.9|7155.1|16
1623170370000|2021-06-08 16:39:30|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|15
1623170380000|2021-06-08 16:39:40|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.7|7155.9|21
1623170390000|2021-06-08 16:39:50|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7157.9|7155.1|11
1623170400000|2021-06-08 16:40:00|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|1
1623170410000|2021-06-08 16:40:10|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.7|7155.9|7
1623170420000|2021-06-08 16:40:20|7159.7|7156.9|7160.7|7157.9|7160.9|7158.1|7159.7|7156.9|31
1623170430000|2021-06-08 16:40:30|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|37
1623170440000|2021-06-08 16:40:40|7160.7|7157.9|7160.9|7158.1|7160.9|7158.1|7160.7|7157.9|16
1623170450000|2021-06-08 16:40:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|18
1623170460000|2021-06-08 16:41:00|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|23
1623170470000|2021-06-08 16:41:10|7158.9|7156.1|7159.2|7156.4|7159.5|7156.7|7158.9|7156.1|32
1623170480000|2021-06-08 16:41:20|7158.9|7156.1|7159.9|7157.1|7160.2|7157.4|7158.2|7155.4|65
1623170490000|2021-06-08 16:41:30|7160.5|7157.7|7160.9|7158.1|7161.9|7159.1|7160.5|7157.7|30
1623170500000|2021-06-08 16:41:40|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|23
1623170510000|2021-06-08 16:41:50|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7161.2|7158.4|24
1623170520000|2021-06-08 16:42:00|7163.3|7160.5|7164.7|7161.9|7165.2|7162.4|7163.3|7160.5|74
1623170530000|2021-06-08 16:42:10|7165.2|7162.4|7164.9|7162.1|7165.7|7162.9|7164.9|7162.1|29
1623170540000|2021-06-08 16:42:20|7164.7|7161.9|7164.4|7161.6|7164.7|7161.9|7164.1|7161.3|30
1623170550000|2021-06-08 16:42:30|7164.7|7161.9|7165.2|7162.4|7165.7|7162.9|7164.7|7161.9|101
1623170560000|2021-06-08 16:42:40|7165.7|7162.9|7164.7|7161.9|7165.7|7162.9|7163.9|7161.1|44
1623170570000|2021-06-08 16:42:50|7164.4|7161.6|7162.7|7159.9|7165.2|7162.4|7162.7|7159.9|57
1623170580000|2021-06-08 16:43:00|7162.9|7160.1|7163.9|7161.1|7164.2|7161.4|7162.7|7159.9|25
1623170590000|2021-06-08 16:43:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|18
1623170600000|2021-06-08 16:43:20|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|89
1623170610000|2021-06-08 16:43:30|7164.7|7161.9|7163.9|7161.1|7164.7|7161.9|7163.9|7161.1|17
1623170620000|2021-06-08 16:43:40|7163.7|7160.9|7163.9|7161.1|7163.9|7161.1|7163.7|7160.9|66
1623170630000|2021-06-08 16:43:50|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|18
1623170640000|2021-06-08 16:44:00|7163.1|7160.3|7160.9|7158.1|7163.1|7160.3|7160.4|7157.6|40
1623170650000|2021-06-08 16:44:10|7161.4|7158.6|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|24
1623170660000|2021-06-08 16:44:20|7161.2|7158.4|7161.9|7159.1|7162.5|7159.7|7161.2|7158.4|10
1623170670000|2021-06-08 16:44:30|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|15
1623170680000|2021-06-08 16:44:40|7161.9|7159.1|7160.2|7157.4|7161.9|7159.1|7159.9|7157.1|82
1623170690000|2021-06-08 16:44:50|7159.9|7157.1|7160.2|7157.4|7160.2|7157.4|7159.9|7157.1|4
1623170700000|2021-06-08 16:45:00|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7158.9|7156.1|10
1623170710000|2021-06-08 16:45:10|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|38
1623170720000|2021-06-08 16:45:20|7159.9|7157.1|7159.1|7156.3|7159.9|7157.1|7159.1|7156.3|13
1623170730000|2021-06-08 16:45:30|7158.7|7155.9|7159.4|7156.6|7159.4|7156.6|7158.7|7155.9|5
1623170740000|2021-06-08 16:45:40|7159.2|7156.4|7160.7|7157.9|7160.7|7157.9|7159.2|7156.4|7
1623170750000|2021-06-08 16:45:50|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|11
1623170760000|2021-06-08 16:46:00|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|25
1623170770000|2021-06-08 16:46:10|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7158.9|7156.1|10
1623170780000|2021-06-08 16:46:20|7159.2|7156.4|7160.7|7157.9|7161.1|7158.3|7158.9|7156.1|11
1623170790000|2021-06-08 16:46:30|7160.9|7158.1|7159.7|7156.9|7160.9|7158.1|7159.7|7156.9|5
1623170800000|2021-06-08 16:46:40|7158.9|7156.1|7159.3|7156.5|7160.2|7157.4|7158.9|7156.1|96
1623170810000|2021-06-08 16:46:50|7158.7|7155.9|7158.7|7155.9|7158.9|7156.1|7158.7|7155.9|7
1623170820000|2021-06-08 16:47:00|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7157.7|7154.9|28
1623170830000|2021-06-08 16:47:10|7158.2|7155.4|7158.4|7155.6|7158.9|7156.1|7158.2|7155.4|5
1623170840000|2021-06-08 16:47:20|7158.9|7156.1|7159.7|7156.9|7159.7|7156.9|7158.9|7156.1|19
1623170850000|2021-06-08 16:47:30|7159.5|7156.7|7159.9|7157.1|7159.9|7157.1|7158.7|7155.9|22
1623170860000|2021-06-08 16:47:40|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.9|7157.1|9
1623170870000|2021-06-08 16:47:50|7159.9|7157.1|7159.9|7157.1|7160.2|7157.4|7159.9|7157.1|9
1623170880000|2021-06-08 16:48:00|7159.7|7156.9|7158.9|7156.1|7159.7|7156.9|7158.7|7155.9|16
1623170890000|2021-06-08 16:48:10|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.7|7155.9|7
1623170900000|2021-06-08 16:48:20|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|6
1623170910000|2021-06-08 16:48:30|7158.4|7155.6|7159.2|7156.4|7159.2|7156.4|7157.9|7155.1|16
1623170920000|2021-06-08 16:48:40|7159.7|7156.9|7160.9|7158.1|7160.9|7158.1|7159.7|7156.9|13
1623170930000|2021-06-08 16:48:50|7161.2|7158.4|7161.9|7159.1|7162.2|7159.4|7161.2|7158.4|6
1623170940000|2021-06-08 16:49:00|7161.7|7158.9|7160.9|7158.1|7163.2|7160.4|7160.7|7157.9|28
1623170950000|2021-06-08 16:49:10|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|7
1623170960000|2021-06-08 16:49:20|7161.2|7158.4|7161.4|7158.6|7161.4|7158.6|7161.2|7158.4|5
1623170970000|2021-06-08 16:49:30|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|9
1623170980000|2021-06-08 16:49:40|7160.1|7157.3|7159.9|7157.1|7160.1|7157.3|7159.9|7157.1|11
1623170990000|2021-06-08 16:49:50|7160.9|7158.1|7160.1|7157.3|7160.9|7158.1|7160.1|7157.3|9
1623171000000|2021-06-08 16:50:00|7159.9|7157.1|7159.7|7156.9|7159.9|7157.1|7159.7|7156.9|17
1623171010000|2021-06-08 16:50:10|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.4|7156.6|14
1623171020000|2021-06-08 16:50:20|7160.1|7157.3|7160.7|7157.9|7160.9|7158.1|7160.1|7157.3|9
1623171030000|2021-06-08 16:50:30|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158.9|7156.1|7
1623171040000|2021-06-08 16:50:40|7158.7|7155.9|7158.7|7155.9|7158.9|7156.1|7157.9|7155.1|19
1623171050000|2021-06-08 16:50:50|7158.4|7155.6|7159.7|7156.9|7159.7|7156.9|7158.4|7155.6|5
1623171060000|2021-06-08 16:51:00|7160.1|7157.3|7160.7|7157.9|7160.7|7157.9|7160.1|7157.3|13
1623171070000|2021-06-08 16:51:10|7160.9|7158.1|7161.4|7158.6|7161.7|7158.9|7160.9|7158.1|7
1623171080000|2021-06-08 16:51:20|7161.7|7158.9|7160.4|7157.6|7161.7|7158.9|7160.4|7157.6|13
1623171090000|2021-06-08 16:51:30|7160.1|7157.3|7159.9|7157.1|7160.1|7157.3|7159.9|7157.1|2
1623171100000|2021-06-08 16:51:40|||||||||4
1623171110000|2021-06-08 16:51:50|7160.2|7157.4|7159.7|7156.9|7160.7|7157.9|7159.5|7156.7|20
1623171120000|2021-06-08 16:52:00|7159.2|7156.4|7158.9|7156.1|7159.9|7157.1|7158.9|7156.1|9
1623171130000|2021-06-08 16:52:10|7158.7|7155.9|7158.4|7155.6|7158.7|7155.9|7157.9|7155.1|11
1623171140000|2021-06-08 16:52:20|7158.7|7155.9|7158.4|7155.6|7158.7|7155.9|7158.4|7155.6|2
1623171150000|2021-06-08 16:52:30|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|3
1623171160000|2021-06-08 16:52:40|7158.4|7155.6|7158.7|7155.9|7158.9|7156.1|7158.4|7155.6|10
1623171170000|2021-06-08 16:52:50|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|6
1623171180000|2021-06-08 16:53:00|7159.2|7156.4|7158.2|7155.4|7159.9|7157.1|7157.9|7155.1|20
1623171190000|2021-06-08 16:53:10|7158.4|7155.6|7158.4|7155.6|7158.7|7155.9|7157.9|7155.1|7
1623171200000|2021-06-08 16:53:20|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.4|7155.6|3
1623171210000|2021-06-08 16:53:30|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|6
1623171220000|2021-06-08 16:53:40|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|4
1623171230000|2021-06-08 16:53:50|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|4
1623171240000|2021-06-08 16:54:00|7158.7|7155.9|7160.7|7157.9|7161.7|7158.9|7158.7|7155.9|45
1623171250000|2021-06-08 16:54:10|7160.2|7157.4|7159.7|7156.9|7160.2|7157.4|7159.4|7156.6|8
1623171260000|2021-06-08 16:54:20|7159.9|7157.1|7160.7|7157.9|7160.7|7157.9|7159.9|7157.1|8
1623171270000|2021-06-08 16:54:30|7159.9|7157.1|7159.4|7156.6|7159.9|7157.1|7159.1|7156.3|5
1623171280000|2021-06-08 16:54:40|7159.1|7156.3|7159.4|7156.6|7159.7|7156.9|7159.1|7156.3|31
1623171290000|2021-06-08 16:54:50|7159.7|7156.9|7160.4|7157.6|7160.9|7158.1|7159.4|7156.6|30
1623171300000|2021-06-08 16:55:00|7160.7|7157.9|7161.7|7158.9|7161.7|7158.9|7160.7|7157.9|15
1623171310000|2021-06-08 16:55:10|7162.2|7159.4|7160.7|7157.9|7162.2|7159.4|7159.9|7157.1|125
1623171320000|2021-06-08 16:55:20|7160.4|7157.6|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|0
1623171330000|2021-06-08 16:55:30|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7161.2|7158.4|13
1623171340000|2021-06-08 16:55:40|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|0
1623171350000|2021-06-08 16:55:50|||||||||1
1623171360000|2021-06-08 16:56:00|7161.9|7159.1|7160.9|7158.1|7162.2|7159.4|7160.9|7158.1|26
1623171370000|2021-06-08 16:56:10|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|4
1623171380000|2021-06-08 16:56:20|7161.2|7158.4|7162.7|7159.9|7162.7|7159.9|7160.9|7158.1|6
1623171390000|2021-06-08 16:56:30|7163.7|7160.9|7164.7|7161.9|7164.7|7161.9|7163.1|7160.3|6
1623171400000|2021-06-08 16:56:40|7164.1|7161.3|7165.9|7163.1|7165.9|7163.1|7164.1|7161.3|13
1623171410000|2021-06-08 16:56:50|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7165.9|7163.1|31
1623171420000|2021-06-08 16:57:00|7165.9|7163.1|7165.7|7162.9|7165.9|7163.1|7165.7|7162.9|5
1623171430000|2021-06-08 16:57:10|7165.1|7162.3|7165.5|7162.7|7165.5|7162.7|7164.9|7162.1|8
1623171440000|2021-06-08 16:57:20|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|2
1623171450000|2021-06-08 16:57:30|||||||||3
1623171460000|2021-06-08 16:57:40|7165.1|7162.3|7164.7|7161.9|7165.1|7162.3|7164.7|7161.9|2
1623171470000|2021-06-08 16:57:50|||||||||2
1623171480000|2021-06-08 16:58:00|7164.9|7162.1|7164.4|7161.6|7164.9|7162.1|7163.9|7161.1|14
1623171490000|2021-06-08 16:58:10|7164.7|7161.9|7165.2|7162.4|7165.7|7162.9|7164.7|7161.9|28
1623171500000|2021-06-08 16:58:20|7165.5|7162.7|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|0
1623171510000|2021-06-08 16:58:30|7165.9|7163.1|7166.2|7163.4|7166.7|7163.9|7165.9|7163.1|6
1623171520000|2021-06-08 16:58:40|7166.5|7163.7|7166.7|7163.9|7166.7|7163.9|7166.5|7163.7|4
1623171530000|2021-06-08 16:58:50|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|3
1623171540000|2021-06-08 16:59:00|7166.7|7163.9|7168.2|7165.4|7168.7|7165.9|7166.7|7163.9|26
1623171550000|2021-06-08 16:59:10|7167.9|7165.1|7168.2|7165.4|7168.7|7165.9|7167.9|7165.1|3
1623171560000|2021-06-08 16:59:20|7168.4|7165.6|7169.9|7167.1|7169.9|7167.1|7168.4|7165.6|17
1623171570000|2021-06-08 16:59:30|7169.4|7166.6|7169.7|7166.9|7170.7|7167.9|7169.2|7166.4|19
1623171580000|2021-06-08 16:59:40|7169.9|7167.1|7169.9|7167.1|7170.7|7167.9|7169.9|7167.1|8
1623171590000|2021-06-08 16:59:50|7170.2|7167.4|7169.9|7167.1|7170.7|7167.9|7169.9|7167.1|0
1623171600000|2021-06-08 17:00:00|7170.2|7167.4|7173.2|7170.4|7173.4|7170.6|7170.2|7167.4|26
1623171610000|2021-06-08 17:00:10|7173.7|7170.9|7173.9|7171.1|7174.2|7171.4|7173.2|7170.4|6
1623171620000|2021-06-08 17:00:20|7174.2|7171.4|7172.7|7169.9|7174.2|7171.4|7172.7|7169.9|18
1623171630000|2021-06-08 17:00:30|7173.2|7170.4|7172.9|7170.1|7173.7|7170.9|7172.9|7170.1|38
1623171640000|2021-06-08 17:00:40|7173.2|7170.4|7174.2|7171.4|7174.7|7171.9|7173.2|7170.4|25
1623171650000|2021-06-08 17:00:50|7174.5|7171.7|7176.7|7173.9|7176.9|7174.1|7174.5|7171.7|160
1623171660000|2021-06-08 17:01:00|7177.5|7174.7|7177.2|7174.4|7177.7|7174.9|7176.9|7174.1|32
1623171670000|2021-06-08 17:01:10|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.7|7173.9|3
1623171680000|2021-06-08 17:01:20|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.2|7173.4|33
1623171690000|2021-06-08 17:01:30|7176.1|7173.3|7174.7|7171.9|7176.1|7173.3|7174.7|7171.9|72
1623171700000|2021-06-08 17:01:40|7174.9|7172.1|7175.2|7172.4|7175.7|7172.9|7174.9|7172.1|29
1623171710000|2021-06-08 17:01:50|7175.4|7172.6|7174.9|7172.1|7175.7|7172.9|7174.9|7172.1|57
1623171720000|2021-06-08 17:02:00|7175.7|7172.9|7174.9|7172.1|7175.7|7172.9|7174.9|7172.1|119
1623171730000|2021-06-08 17:02:10|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|1
1623171740000|2021-06-08 17:02:20|7174.9|7172.1|7175.2|7172.4|7175.2|7172.4|7174.9|7172.1|0
1623171750000|2021-06-08 17:02:30|7175.5|7172.7|7175.7|7172.9|7176.2|7173.4|7175.5|7172.7|23
1623171760000|2021-06-08 17:02:40|7174.9|7172.1|7174.9|7172.1|7175.2|7172.4|7174.9|7172.1|6
1623171770000|2021-06-08 17:02:50|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|13
1623171780000|2021-06-08 17:03:00|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|18
1623171790000|2021-06-08 17:03:10|||||||||15
1623171800000|2021-06-08 17:03:20|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|22
1623171810000|2021-06-08 17:03:30|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|37
1623171820000|2021-06-08 17:03:40|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|123
1623171830000|2021-06-08 17:03:50|7175|7172.2|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|14
1623171840000|2021-06-08 17:04:00|7174.9|7172.1|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|17
1623171850000|2021-06-08 17:04:10|7174.1|7171.3|7173.4|7170.6|7174.7|7171.9|7173.2|7170.4|183
1623171860000|2021-06-08 17:04:20|7173.7|7170.9|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|11
1623171870000|2021-06-08 17:04:30|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.4|7170.6|10
1623171880000|2021-06-08 17:04:40|7173.4|7170.6|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|1
1623171890000|2021-06-08 17:04:50|7173.7|7170.9|7174.7|7171.9|7174.7|7171.9|7173.7|7170.9|7
1623171910000|2021-06-08 17:05:10|7174.9|7172.1|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|23
1623171920000|2021-06-08 17:05:20|7173.7|7170.9|7172.7|7169.9|7173.7|7170.9|7172.7|7169.9|3
1623171930000|2021-06-08 17:05:30|7172.9|7170.1|7173.7|7170.9|7173.7|7170.9|7172.9|7170.1|2
1623171940000|2021-06-08 17:05:40|7173.4|7170.6|7173.2|7170.4|7173.4|7170.6|7173.2|7170.4|4
1623171950000|2021-06-08 17:05:50|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.4|7170.6|2
1623171960000|2021-06-08 17:06:00|7173.4|7170.6|7174.2|7171.4|7174.7|7171.9|7172.9|7170.1|31
1623171970000|2021-06-08 17:06:10|7174.4|7171.6|7174.7|7171.9|7174.7|7171.9|7174.2|7171.4|3
1623171980000|2021-06-08 17:06:20|||||||||1
1623171990000|2021-06-08 17:06:30|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.7|7171.9|14
1623172000000|2021-06-08 17:06:40|7174.7|7171.9|7175.7|7172.9|7176.7|7173.9|7174.7|7171.9|53
1623172010000|2021-06-08 17:06:50|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7175.7|7172.9|10
1623172020000|2021-06-08 17:07:00|7177|7174.2|7177.7|7174.9|7177.7|7174.9|7177|7174.2|27
1623172030000|2021-06-08 17:07:10|7177.5|7174.7|7175.9|7173.1|7177.5|7174.7|7175.9|7173.1|10
1623172040000|2021-06-08 17:07:20|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|2
1623172050000|2021-06-08 17:07:30|||||||||4
1623172060000|2021-06-08 17:07:40|7175.2|7172.4|7176.7|7173.9|7176.7|7173.9|7175.2|7172.4|8
1623172070000|2021-06-08 17:07:50|7175.9|7173.1|7175.9|7173.1|7176.7|7173.9|7175.9|7173.1|41
1623172080000|2021-06-08 17:08:00|7175.6|7172.8|7175.7|7172.9|7176.7|7173.9|7175.4|7172.6|28
1623172090000|2021-06-08 17:08:10|7175.4|7172.6|7175.7|7172.9|7175.7|7172.9|7175.4|7172.6|2
1623172100000|2021-06-08 17:08:20|7175.9|7173.1|7175.4|7172.6|7175.9|7173.1|7175.4|7172.6|1
1623172110000|2021-06-08 17:08:30|7175.1|7172.3|7174.5|7171.7|7175.1|7172.3|7173.3|7170.5|40
1623172120000|2021-06-08 17:08:40|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|0
1623172130000|2021-06-08 17:08:50|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|6
1623172140000|2021-06-08 17:09:00|7175.2|7172.4|7175.9|7173.1|7176.7|7173.9|7174.9|7172.1|12
1623172150000|2021-06-08 17:09:10|7176.2|7173.4|7175.9|7173.1|7176.2|7173.4|7175.9|7173.1|2
1623172160000|2021-06-08 17:09:20|7175.7|7172.9|7175.7|7172.9|7177.7|7174.9|7175.7|7172.9|1352
1623172170000|2021-06-08 17:09:30|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|2
1623172180000|2021-06-08 17:09:40|7176.7|7173.9|7175.9|7173.1|7176.7|7173.9|7175.9|7173.1|36
1623172190000|2021-06-08 17:09:50|7175.7|7172.9|7175.2|7172.4|7175.7|7172.9|7175.2|7172.4|131
1623172200000|2021-06-08 17:10:00|7175.7|7172.9|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|7
1623172210000|2021-06-08 17:10:10|7175.9|7173.1|7175.7|7172.9|7175.9|7173.1|7175.7|7172.9|17
1623172220000|2021-06-08 17:10:20|7175.9|7173.1|7175.7|7172.9|7175.9|7173.1|7175.7|7172.9|2
1623172230000|2021-06-08 17:10:30|7175.4|7172.6|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|1
1623172240000|2021-06-08 17:10:40|7176|7173.2|7176.2|7173.4|7176.7|7173.9|7176|7173.2|25
1623172250000|2021-06-08 17:10:50|7176.5|7173.7|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|0
1623172260000|2021-06-08 17:11:00|||||||||1
1623172270000|2021-06-08 17:11:10|7176.2|7173.4|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|10
1623172280000|2021-06-08 17:11:20|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7175.9|7173.1|12
1623172290000|2021-06-08 17:11:30|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7175.9|7173.1|12
1623172300000|2021-06-08 17:11:40|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7176.7|7173.9|71
1623172310000|2021-06-08 17:11:50|7177.5|7174.7|7176.4|7173.6|7177.7|7174.9|7176.2|7173.4|40
1623172320000|2021-06-08 17:12:00|7176.2|7173.4|7177.7|7174.9|7177.7|7174.9|7176.2|7173.4|58
1623172330000|2021-06-08 17:12:10|7178.7|7175.9|7176.7|7173.9|7178.7|7175.9|7176.7|7173.9|52
1623172340000|2021-06-08 17:12:20|||||||||2
1623172350000|2021-06-08 17:12:30|||||||||1
1623172360000|2021-06-08 17:12:40|7177.3|7174.5|7177.5|7174.7|7177.7|7174.9|7177.3|7174.5|16
1623172370000|2021-06-08 17:12:50|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|4
1623172380000|2021-06-08 17:13:00|7177.9|7175.1|7178.7|7175.9|7179.3|7176.5|7177.9|7175.1|87
1623172390000|2021-06-08 17:13:10|7178.2|7175.4|7176.9|7174.1|7178.2|7175.4|7176.9|7174.1|15
1623172400000|2021-06-08 17:13:20|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7175.9|7173.1|55
1623172410000|2021-06-08 17:13:30|7175.7|7172.9|7174.7|7171.9|7175.9|7173.1|7173.9|7171.1|38
1623172420000|2021-06-08 17:13:40|7174.1|7171.3|7173.9|7171.1|7174.1|7171.3|7173.7|7170.9|43
1623172430000|2021-06-08 17:13:50|7174.5|7171.7|7174.7|7171.9|7174.7|7171.9|7174.4|7171.6|41
1623172440000|2021-06-08 17:14:00|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|20
1623172450000|2021-06-08 17:14:10|7174.7|7171.9|7174.4|7171.6|7174.7|7171.9|7174.4|7171.6|16
1623172460000|2021-06-08 17:14:20|7174.1|7171.3|7174.7|7171.9|7174.7|7171.9|7174.1|7171.3|12
1623172470000|2021-06-08 17:14:30|7174.4|7171.6|7173.7|7170.9|7174.4|7171.6|7173.7|7170.9|11
1623172480000|2021-06-08 17:14:40|7173.4|7170.6|7172.9|7170.1|7173.7|7170.9|7172.9|7170.1|10
1623172490000|2021-06-08 17:14:50|7172.1|7169.3|7173.7|7170.9|7173.7|7170.9|7172|7169.2|13
1623172500000|2021-06-08 17:15:00|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.2|7170.4|7
1623172510000|2021-06-08 17:15:10|7173.3|7170.5|7174.9|7172.1|7175.7|7172.9|7172.1|7169.3|136
1623172520000|2021-06-08 17:15:20|7175.7|7172.9|7176.2|7173.4|7176.4|7173.6|7175.7|7172.9|19
1623172530000|2021-06-08 17:15:30|7176.5|7173.7|7176.7|7173.9|7176.7|7173.9|7176.4|7173.6|6
1623172540000|2021-06-08 17:15:40|7177.2|7174.4|7176.7|7173.9|7177.7|7174.9|7176.7|7173.9|84
1623172550000|2021-06-08 17:15:50|||||||||22
1623172560000|2021-06-08 17:16:00|7176.9|7174.1|7177.2|7174.4|7177.7|7174.9|7176.9|7174.1|5
1623172570000|2021-06-08 17:16:10|7177.7|7174.9|7176.9|7174.1|7177.7|7174.9|7176.9|7174.1|3
1623172580000|2021-06-08 17:16:20|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|2
1623172600000|2021-06-08 17:16:40|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|31
1623172610000|2021-06-08 17:16:50|7176.4|7173.6|7176.7|7173.9|7176.7|7173.9|7176.4|7173.6|4
1623172620000|2021-06-08 17:17:00|7176.9|7174.1|7177.2|7174.4|7177.7|7174.9|7176.9|7174.1|9
1623172630000|2021-06-08 17:17:10|7176.9|7174.1|7177.2|7174.4|7177.2|7174.4|7176.9|7174.1|0
1623172640000|2021-06-08 17:17:20|7176.9|7174.1|7177.7|7174.9|7177.7|7174.9|7176.7|7173.9|22
1623172650000|2021-06-08 17:17:30|7177.9|7175.1|7179.2|7176.4|7179.2|7176.4|7177.9|7175.1|21
1623172660000|2021-06-08 17:17:40|7178.9|7176.1|7177.9|7175.1|7178.9|7176.1|7177.9|7175.1|17
1623172680000|2021-06-08 17:18:00|7177.7|7174.9|7177.9|7175.1|7178.5|7175.7|7177.7|7174.9|30
1623172690000|2021-06-08 17:18:10|7177.7|7174.9|7178.2|7175.4|7178.2|7175.4|7177.7|7174.9|52
1623172700000|2021-06-08 17:18:20|7177.9|7175.1|7177.7|7174.9|7177.9|7175.1|7177.7|7174.9|9
1623172710000|2021-06-08 17:18:30|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.7|7174.9|8
1623172720000|2021-06-08 17:18:40|7177.7|7174.9|7177.9|7175.1|7177.9|7175.1|7177.7|7174.9|6
1623172730000|2021-06-08 17:18:50|7177.7|7174.9|7177.9|7175.1|7177.9|7175.1|7177|7174.2|10
1623172740000|2021-06-08 17:19:00|7177.7|7174.9|7177.7|7174.9|7177.9|7175.1|7177.7|7174.9|6
1623172750000|2021-06-08 17:19:10|7177.9|7175.1|7177.7|7174.9|7178.2|7175.4|7177.7|7174.9|8
1623172760000|2021-06-08 17:19:20|7177.9|7175.1|7177.4|7174.6|7177.9|7175.1|7177.4|7174.6|9
1623172770000|2021-06-08 17:19:30|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|12
1623172780000|2021-06-08 17:19:40|7178.9|7176.1|7178.9|7176.1|7179.2|7176.4|7178.7|7175.9|16
1623172790000|2021-06-08 17:19:50|7179.2|7176.4|7178.9|7176.1|7179.7|7176.9|7178.9|7176.1|4
1623172800000|2021-06-08 17:20:00|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|1
1623172810000|2021-06-08 17:20:10|7178|7175.2|7178.2|7175.4|7178.2|7175.4|7177.9|7175.1|8
1623172820000|2021-06-08 17:20:20|7177.9|7175.1|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|9
1623172830000|2021-06-08 17:20:30|7178.7|7175.9|7178.7|7175.9|7179.7|7176.9|7178.7|7175.9|24
1623172840000|2021-06-08 17:20:40|7178.9|7176.1|7178.9|7176.1|7179.2|7176.4|7178.7|7175.9|18
1623172850000|2021-06-08 17:20:50|7179.2|7176.4|7178.9|7176.1|7179.2|7176.4|7178.9|7176.1|2
1623172860000|2021-06-08 17:21:00|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|23
1623172870000|2021-06-08 17:21:10|7179.3|7176.5|7180.2|7177.4|7180.2|7177.4|7178.7|7175.9|416
1623172880000|2021-06-08 17:21:20|7179.9|7177.1|7180.7|7177.9|7180.7|7177.9|7179.7|7176.9|27
1623172890000|2021-06-08 17:21:30|7180.4|7177.6|7177.9|7175.1|7180.4|7177.6|7177.7|7174.9|41
1623172900000|2021-06-08 17:21:40|7178.4|7175.6|7177.9|7175.1|7178.7|7175.9|7177.9|7175.1|5
1623172910000|2021-06-08 17:21:50|7177.7|7174.9|7177.9|7175.1|7178.2|7175.4|7177.7|7174.9|28
1623172920000|2021-06-08 17:22:00|7177.7|7174.9|7178.4|7175.6|7178.4|7175.6|7177.4|7174.6|26
1623172930000|2021-06-08 17:22:10|7178.7|7175.9|7179.2|7176.4|7179.4|7176.6|7178.7|7175.9|18
1623172940000|2021-06-08 17:22:20|7178.9|7176.1|7178.7|7175.9|7179.4|7176.6|7178.7|7175.9|18
1623172950000|2021-06-08 17:22:30|||||||||5
1623172970000|2021-06-08 17:22:50|7178.2|7175.4|7178.9|7176.1|7178.9|7176.1|7178.2|7175.4|3
1623172980000|2021-06-08 17:23:00|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.4|7175.6|8
1623172990000|2021-06-08 17:23:10|7178.4|7175.6|7177.9|7175.1|7178.5|7175.7|7177.9|7175.1|55
1623173000000|2021-06-08 17:23:20|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|11
1623173010000|2021-06-08 17:23:30|7178.7|7175.9|7178.9|7176.1|7178.9|7176.1|7178.7|7175.9|6
1623173020000|2021-06-08 17:23:40|||||||||1
1623173030000|2021-06-08 17:23:50|7178.7|7175.9|7177.9|7175.1|7178.7|7175.9|7177.9|7175.1|9
1623173040000|2021-06-08 17:24:00|7177.7|7174.9|7178.3|7175.5|7178.3|7175.5|7177.7|7174.9|3
1623173050000|2021-06-08 17:24:10|7178.8|7176|7177.8|7175|7178.8|7176|7177.8|7175|61
1623173060000|2021-06-08 17:24:20|7177.7|7174.9|7177|7174.2|7177.7|7174.9|7177|7174.2|2
1623173070000|2021-06-08 17:24:30|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|4
1623173080000|2021-06-08 17:24:40|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|0
1623173090000|2021-06-08 17:24:50|7177.8|7175|7177.8|7175|7177.8|7175|7177|7174.2|12
1623173100000|2021-06-08 17:25:00|7178|7175.2|7178|7175.2|7179|7176.2|7178|7175.2|18
1623173110000|2021-06-08 17:25:10|7177.3|7174.5|7177.7|7174.9|7177.7|7174.9|7177|7174.2|37
1623173120000|2021-06-08 17:25:20|7178.3|7175.5|7178|7175.2|7178.3|7175.5|7178|7175.2|3
1623173130000|2021-06-08 17:25:30|7177.7|7174.9|7177.8|7175|7177.8|7175|7177.3|7174.5|2
1623173140000|2021-06-08 17:25:40|7177.7|7174.9|7175.5|7172.7|7177.7|7174.9|7175|7172.2|145
1623173150000|2021-06-08 17:25:50|7175.2|7172.4|7173.2|7170.4|7175.5|7172.7|7173.2|7170.4|16
1623173160000|2021-06-08 17:26:00|7173|7170.2|7173.8|7171|7173.8|7171|7173|7170.2|1
1623173170000|2021-06-08 17:26:10|7174|7171.2|7174.2|7171.4|7174.5|7171.7|7174|7171.2|5
1623173180000|2021-06-08 17:26:20|7174|7171.2|7174.8|7172|7174.8|7172|7174|7171.2|5
1623173190000|2021-06-08 17:26:30|7175|7172.2|7175|7172.2|7175|7172.2|7174.3|7171.5|60
1623173200000|2021-06-08 17:26:40|7175.3|7172.5|7175.8|7173|7175.8|7173|7175|7172.2|24
1623173210000|2021-06-08 17:26:50|7175.7|7172.9|7175.8|7173|7175.8|7173|7175|7172.2|4
1623173220000|2021-06-08 17:27:00|7176.5|7173.7|7177|7174.2|7178|7175.2|7176.5|7173.7|35
1623173230000|2021-06-08 17:27:10|7177.3|7174.5|7176.7|7173.9|7177.3|7174.5|7176.7|7173.9|27
1623173240000|2021-06-08 17:27:20|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|2
1623173250000|2021-06-08 17:27:30|7176.3|7173.5|7175.3|7172.5|7176.3|7173.5|7174.8|7172|8
1623173260000|2021-06-08 17:27:40|7174.8|7172|7173.5|7170.7|7174.8|7172|7173.5|7170.7|23
1623173270000|2021-06-08 17:27:50|7173.3|7170.5|7173.3|7170.5|7173.8|7171|7173.3|7170.5|11
1623173280000|2021-06-08 17:28:00|7173.7|7170.9|7172.8|7170|7174|7171.2|7172.8|7170|11
1623173290000|2021-06-08 17:28:10|7172.5|7169.7|7172.5|7169.7|7172.8|7170|7172|7169.2|8
1623173300000|2021-06-08 17:28:20|7172.8|7170|7172.5|7169.7|7172.8|7170|7172.5|7169.7|0
1623173310000|2021-06-08 17:28:30|7172.3|7169.5|7172.8|7170|7172.8|7170|7171.5|7168.7|5
1623173330000|2021-06-08 17:28:50|7173|7170.2|7173.5|7170.7|7173.8|7171|7173|7170.2|6
1623173340000|2021-06-08 17:29:00|7173.8|7171|7173.8|7171|7173.8|7171|7173.5|7170.7|1
1623173350000|2021-06-08 17:29:10|7174|7171.2|7173.8|7171|7174.8|7172|7173.8|7171|24
1623173360000|2021-06-08 17:29:20|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|1
1623173380000|2021-06-08 17:29:40|||||||||1
1623173390000|2021-06-08 17:29:50|7174.5|7171.7|7175.3|7172.5|7175.8|7173|7174.5|7171.7|50
1623173400000|2021-06-08 17:30:00|7175.5|7172.7|7175.8|7173|7176.3|7173.5|7175|7172.2|27
1623173410000|2021-06-08 17:30:10|7176.2|7173.4|7176.8|7174|7176.8|7174|7176|7173.2|63
1623173420000|2021-06-08 17:30:20|7176.5|7173.7|7176|7173.2|7176.8|7174|7176|7173.2|20
1623173430000|2021-06-08 17:30:30|7175.8|7173|7176.3|7173.5|7176.7|7173.9|7175.8|7173|7
1623173440000|2021-06-08 17:30:40|7176.7|7173.9|7175.3|7172.5|7176.8|7174|7175|7172.2|14
1623173450000|2021-06-08 17:30:50|7176|7173.2|7175.7|7172.9|7176|7173.2|7175.3|7172.5|36
1623173460000|2021-06-08 17:31:00|7175.3|7172.5|7173|7170.2|7175.3|7172.5|7173|7170.2|31
1623173470000|2021-06-08 17:31:10|7172|7169.2|7172.8|7170|7172.8|7170|7172|7169.2|4
1623173480000|2021-06-08 17:31:20|7173|7170.2|7175|7172.2|7175|7172.2|7173|7170.2|19
1623173490000|2021-06-08 17:31:30|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|1
1623173500000|2021-06-08 17:31:40|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|5
1623173510000|2021-06-08 17:31:50|7174.6|7171.8|7174.8|7172|7174.8|7172|7174.3|7171.5|12
1623173520000|2021-06-08 17:32:00|7175|7172.2|7175.8|7173|7175.8|7173|7174.8|7172|8
1623173530000|2021-06-08 17:32:10|7175.5|7172.7|7176.3|7173.5|7176.3|7173.5|7175.5|7172.7|5
1623173540000|2021-06-08 17:32:20|7176|7173.2|7176.3|7173.5|7176.3|7173.5|7176|7173.2|0
1623173550000|2021-06-08 17:32:30|7176|7173.2|7174|7171.2|7176|7173.2|7174|7171.2|10
1623173560000|2021-06-08 17:32:40|7174.3|7171.5|7174.8|7172|7174.8|7172|7173.8|7171|0
1623173580000|2021-06-08 17:33:00|7174.5|7171.7|7175.5|7172.7|7175.8|7173|7174.5|7171.7|8
1623173590000|2021-06-08 17:33:10|7175.8|7173|7175.6|7172.8|7175.8|7173|7175.3|7172.5|3
1623173600000|2021-06-08 17:33:20|7176|7173.2|7177.3|7174.5|7177.3|7174.5|7176|7173.2|37
1623173610000|2021-06-08 17:33:30|7177.6|7174.8|7175.5|7172.7|7177.6|7174.8|7175|7172.2|15
1623173620000|2021-06-08 17:33:40|7175.6|7172.8|7175.3|7172.5|7175.8|7173|7175.3|7172.5|0
1623173630000|2021-06-08 17:33:50|7175|7172.2|7175.8|7173|7175.8|7173|7175|7172.2|2
1623173640000|2021-06-08 17:34:00|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|1
1623173650000|2021-06-08 17:34:10|7175.6|7172.8|7175.3|7172.5|7175.8|7173|7175|7172.2|5
1623173660000|2021-06-08 17:34:20|7175.5|7172.7|7175.3|7172.5|7175.8|7173|7175.3|7172.5|7
1623173670000|2021-06-08 17:34:30|7175.5|7172.7|7176.6|7173.8|7176.6|7173.8|7175.5|7172.7|48
1623173680000|2021-06-08 17:34:40|7176.8|7174|7177.5|7174.7|7178.1|7175.3|7176|7173.2|24
1623173690000|2021-06-08 17:34:50|7177.6|7174.8|7176.8|7174|7177.6|7174.8|7176.8|7174|7
1623173700000|2021-06-08 17:35:00|7176.6|7173.8|7176.3|7173.5|7176.6|7173.8|7176.3|7173.5|7
1623173710000|2021-06-08 17:35:10|7177.8|7175|7177.8|7175|7177.8|7175|7177.5|7174.7|62
1623173720000|2021-06-08 17:35:20|7178.3|7175.5|7178.6|7175.8|7178.6|7175.8|7178.3|7175.5|3
1623173730000|2021-06-08 17:35:30|7178.8|7176|7179|7176.2|7179.6|7176.8|7178.8|7176|31
1623173740000|2021-06-08 17:35:40|7178.8|7176|7178.3|7175.5|7178.8|7176|7178|7175.2|21
1623173750000|2021-06-08 17:35:50|7178.8|7176|7178.8|7176|7178.8|7176|7178.8|7176|1
1623173760000|2021-06-08 17:36:00|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|116
1623173770000|2021-06-08 17:36:10|7178.6|7175.8|7178.5|7175.7|7179.8|7177|7178|7175.2|212
1623173780000|2021-06-08 17:36:20|7178|7175.2|7178.8|7176|7178.8|7176|7178|7175.2|8
1623173790000|2021-06-08 17:36:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|6
1623173800000|2021-06-08 17:36:40|7178.8|7176|7179.6|7176.8|7179.6|7176.8|7178.8|7176|12
1623173810000|2021-06-08 17:36:50|7179.8|7177|7179.8|7177|7180.6|7177.8|7179.6|7176.8|31
1623173820000|2021-06-08 17:37:00|7180.3|7177.5|7180.8|7178|7180.8|7178|7180.3|7177.5|40
1623173830000|2021-06-08 17:37:10|7181|7178.2|7181|7178.2|7181.6|7178.8|7180.8|7178|42
1623173840000|2021-06-08 17:37:20|7181.3|7178.5|7181.8|7179|7181.8|7179|7181|7178.2|44
1623173850000|2021-06-08 17:37:30|7181.6|7178.8|7181.8|7179|7182|7179.2|7181.6|7178.8|21
1623173860000|2021-06-08 17:37:40|||||||||19
1623173870000|2021-06-08 17:37:50|7181.6|7178.8|7181.6|7178.8|7181.8|7179|7180.8|7178|158
1623173880000|2021-06-08 17:38:00|7181|7178.2|7181.3|7178.5|7181.8|7179|7181|7178.2|108
1623173890000|2021-06-08 17:38:10|7181.6|7178.8|7181|7178.2|7181.6|7178.8|7181|7178.2|27
1623173900000|2021-06-08 17:38:20|7180.8|7178|7181.8|7179|7181.8|7179|7180.8|7178|62
1623173910000|2021-06-08 17:38:30|7182.1|7179.3|7182.3|7179.5|7182.3|7179.5|7182.1|7179.3|34
1623173920000|2021-06-08 17:38:40|7181.6|7178.8|7182.6|7179.8|7182.8|7180|7181.6|7178.8|79
1623173930000|2021-06-08 17:38:50|7182.3|7179.5|7182.6|7179.8|7182.8|7180|7182.3|7179.5|19
1623173940000|2021-06-08 17:39:00|7182|7179.2|7184.6|7181.8|7184.6|7181.8|7181.8|7179|159
1623173950000|2021-06-08 17:39:10|7183.6|7180.8|7184.6|7181.8|7185.6|7182.8|7183.6|7180.8|389
1623173960000|2021-06-08 17:39:20|7185.3|7182.5|7185|7182.2|7185.3|7182.5|7184.6|7181.8|93
1623173970000|2021-06-08 17:39:30|7184.8|7182|7185.3|7182.5|7185.6|7182.8|7184.8|7182|88
1623173980000|2021-06-08 17:39:40|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7184.8|7182|46
1623173990000|2021-06-08 17:39:50|7185.3|7182.5|7184.6|7181.8|7185.3|7182.5|7184.6|7181.8|46
1623174000000|2021-06-08 17:40:00|7184|7181.2|7183.6|7180.8|7184|7181.2|7182.6|7179.8|26
1623174010000|2021-06-08 17:40:10|7183.4|7180.6|7183.6|7180.8|7183.6|7180.8|7182.8|7180|1
1623174020000|2021-06-08 17:40:20|7183.8|7181|7184.1|7181.3|7184.1|7181.3|7183.8|7181|8
1623174030000|2021-06-08 17:40:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|0
1623174040000|2021-06-08 17:40:40|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7184.8|7182|11
1623174050000|2021-06-08 17:40:50|7185.6|7182.8|7185.3|7182.5|7186.6|7183.8|7185.1|7182.3|19
1623174060000|2021-06-08 17:41:00|7185.1|7182.3|7184.8|7182|7185.6|7182.8|7184.8|7182|2
1623174070000|2021-06-08 17:41:10|7185.6|7182.8|7185.3|7182.5|7185.6|7182.8|7185.3|7182.5|4
1623174080000|2021-06-08 17:41:20|7185.6|7182.8|7184.1|7181.3|7185.6|7182.8|7184.1|7181.3|14
1623174090000|2021-06-08 17:41:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.1|7181.3|31
1623174100000|2021-06-08 17:41:40|||||||||8
1623174110000|2021-06-08 17:41:50|7184.8|7182|7186.1|7183.3|7186.6|7183.8|7184.8|7182|20
1623174120000|2021-06-08 17:42:00|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7185.6|7182.8|11
1623174130000|2021-06-08 17:42:10|7186.6|7183.8|7189|7186.2|7189.8|7187|7186.6|7183.8|152
1623174140000|2021-06-08 17:42:20|7188.8|7186|7189.6|7186.8|7189.6|7186.8|7188.8|7186|15
1623174150000|2021-06-08 17:42:30|7188.8|7186|7188.6|7185.8|7188.8|7186|7188.6|7185.8|26
1623174160000|2021-06-08 17:42:40|||||||||44
1623174170000|2021-06-08 17:42:50|7188.1|7185.3|7188.8|7186|7189.1|7186.3|7188.1|7185.3|37
1623174180000|2021-06-08 17:43:00|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|10
1623174190000|2021-06-08 17:43:10|7187.8|7185|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|37
1623174200000|2021-06-08 17:43:20|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|4
1623174210000|2021-06-08 17:43:30|7188.8|7186|7187.6|7184.8|7189.1|7186.3|7187.6|7184.8|28
1623174220000|2021-06-08 17:43:40|7188.1|7185.3|7187.8|7185|7188.6|7185.8|7187.8|7185|7
1623174230000|2021-06-08 17:43:50|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.1|7184.3|15
1623174240000|2021-06-08 17:44:00|7187|7184.2|7187.8|7185|7187.8|7185|7186.6|7183.8|29
1623174250000|2021-06-08 17:44:10|7188.6|7185.8|7187.6|7184.8|7188.6|7185.8|7187.6|7184.8|16
1623174270000|2021-06-08 17:44:30|7187|7184.2|7186.8|7184|7187.1|7184.3|7186.8|7184|20
1623174280000|2021-06-08 17:44:40|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.3|7183.5|6
1623174290000|2021-06-08 17:44:50|||||||||8
1623174300000|2021-06-08 17:45:00|7186.8|7184|7184|7181.2|7187.8|7185|7184|7181.2|256
1623174310000|2021-06-08 17:45:10|7183.7|7180.9|7183.3|7180.5|7183.8|7181|7182.3|7179.5|60
1623174320000|2021-06-08 17:45:20|7183.2|7180.4|7183.8|7181|7183.8|7181|7183|7180.2|5
1623174330000|2021-06-08 17:45:30|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7184|7181.2|13
1623174340000|2021-06-08 17:45:40|7184.3|7181.5|7183|7180.2|7184.8|7182|7183|7180.2|62
1623174350000|2021-06-08 17:45:50|7182.3|7179.5|7182|7179.2|7182.3|7179.5|7182|7179.2|56
1623174360000|2021-06-08 17:46:00|7182.3|7179.5|7182|7179.2|7182.3|7179.5|7182|7179.2|18
1623174370000|2021-06-08 17:46:10|7181.2|7178.4|7181|7178.2|7181.8|7179|7181|7178.2|16
1623174380000|2021-06-08 17:46:20|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|76
1623174390000|2021-06-08 17:46:30|7181|7178.2|7181.3|7178.5|7181.3|7178.5|7180|7177.2|76
1623174400000|2021-06-08 17:46:40|7182|7179.2|7181.7|7178.9|7182|7179.2|7181|7178.2|82
1623174410000|2021-06-08 17:46:50|7181.3|7178.5|7182|7179.2|7182|7179.2|7181.3|7178.5|6
1623174420000|2021-06-08 17:47:00|7181.8|7179|7181.5|7178.7|7181.8|7179|7180|7177.2|76
1623174430000|2021-06-08 17:47:10|7181|7178.2|7183|7180.2|7183|7180.2|7181|7178.2|31
1623174440000|2021-06-08 17:47:20|7182.8|7180|7182.8|7180|7183|7180.2|7182.5|7179.7|77
1623174450000|2021-06-08 17:47:30|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|32
1623174460000|2021-06-08 17:47:40|7183|7180.2|7182.8|7180|7183|7180.2|7182|7179.2|9
1623174470000|2021-06-08 17:47:50|7182.5|7179.7|7182.7|7179.9|7182.8|7180|7182|7179.2|10
1623174480000|2021-06-08 17:48:00|7182.5|7179.7|7182.8|7180|7182.8|7180|7182|7179.2|17
1623174490000|2021-06-08 17:48:10|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|0
1623174500000|2021-06-08 17:48:20|7182|7179.2|7181.5|7178.7|7182|7179.2|7181.5|7178.7|16
1623174510000|2021-06-08 17:48:30|7181|7178.2|7181.5|7178.7|7182|7179.2|7181|7178.2|9
1623174520000|2021-06-08 17:48:40|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|3
1623174530000|2021-06-08 17:48:50|7181.5|7178.7|7180|7177.2|7182|7179.2|7180|7177.2|37
1623174540000|2021-06-08 17:49:00|7179.4|7176.6|7176.8|7174|7179.4|7176.6|7176|7173.2|78
1623174550000|2021-06-08 17:49:10|7177|7174.2|7177|7174.2|7177.5|7174.7|7176|7173.2|22
1623174560000|2021-06-08 17:49:20|7176.5|7173.7|7175.8|7173|7176.8|7174|7175|7172.2|81
1623174570000|2021-06-08 17:49:30|7176|7173.2|7176.2|7173.4|7176.8|7174|7176|7173.2|32
1623174580000|2021-06-08 17:49:40|7176|7173.2|7173.8|7171|7176|7173.2|7173|7170.2|158
1623174590000|2021-06-08 17:49:50|7174|7171.2|7172.5|7169.7|7174|7171.2|7172|7169.2|95
1623174600000|2021-06-08 17:50:00|7173|7170.2|7172.6|7169.8|7174|7171.2|7172.5|7169.7|107
1623174610000|2021-06-08 17:50:10|7173|7170.2|7166.4|7163.6|7173|7170.2|7166.4|7163.6|1380
1623174620000|2021-06-08 17:50:20|7166.7|7163.9|7164.9|7162.1|7167.2|7164.4|7164.9|7162.1|136
1623174630000|2021-06-08 17:50:30|7164.7|7161.9|7166.2|7163.4|7166.4|7163.6|7162.4|7159.6|204
1623174640000|2021-06-08 17:50:40|7166.4|7163.6|7166.2|7163.4|7166.7|7163.9|7165.4|7162.6|59
1623174650000|2021-06-08 17:50:50|7165.7|7162.9|7164.9|7162.1|7165.7|7162.9|7164.7|7161.9|7
1623174660000|2021-06-08 17:51:00|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7163.7|7160.9|97
1623174670000|2021-06-08 17:51:10|7165|7162.2|7165.2|7162.4|7166.2|7163.4|7163.4|7160.6|293
1623174680000|2021-06-08 17:51:20|7165.4|7162.6|7166.2|7163.4|7166.2|7163.4|7165.4|7162.6|12
1623174690000|2021-06-08 17:51:30|7166.7|7163.9|7166.9|7164.1|7166.9|7164.1|7166.2|7163.4|29
1623174700000|2021-06-08 17:51:40|7166.4|7163.6|7167.2|7164.4|7167.2|7164.4|7166.4|7163.6|0
1623174710000|2021-06-08 17:51:50|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|1
1623174720000|2021-06-08 17:52:00|7166.2|7163.4|7165.4|7162.6|7166.2|7163.4|7164.9|7162.1|22
1623174730000|2021-06-08 17:52:10|7165.2|7162.4|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|2
1623174740000|2021-06-08 17:52:20|7165.4|7162.6|7165.4|7162.6|7165.7|7162.9|7165.4|7162.6|1
1623174750000|2021-06-08 17:52:30|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7164.4|7161.6|7
1623174760000|2021-06-08 17:52:40|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|3
1623174770000|2021-06-08 17:52:50|7164.6|7161.8|7166.2|7163.4|7166.7|7163.9|7164.4|7161.6|14
1623174780000|2021-06-08 17:53:00|7166.7|7163.9|7166.2|7163.4|7168|7165.2|7164.2|7161.4|2829
1623174790000|2021-06-08 17:53:10|7165.6|7162.8|7164.4|7161.6|7165.6|7162.8|7164.4|7161.6|116
1623174800000|2021-06-08 17:53:20|7163.9|7161.1|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|3
1623174810000|2021-06-08 17:53:30|7163.9|7161.1|7163.4|7160.6|7163.9|7161.1|7162.9|7160.1|8
1623174820000|2021-06-08 17:53:40|7162.8|7160|7163.9|7161.1|7163.9|7161.1|7162.6|7159.8|30
1623174830000|2021-06-08 17:53:50|7164.4|7161.6|7165.6|7162.8|7165.9|7163.1|7163.9|7161.1|11
1623174840000|2021-06-08 17:54:00|7166.4|7163.6|7164.6|7161.8|7166.4|7163.6|7164.6|7161.8|92
1623174850000|2021-06-08 17:54:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.1|7161.3|5
1623174860000|2021-06-08 17:54:20|7164.6|7161.8|7164.5|7161.7|7164.8|7162|7164.1|7161.3|42
1623174870000|2021-06-08 17:54:30|7164.3|7161.5|7163.3|7160.5|7164.8|7162|7163.3|7160.5|31
1623174880000|2021-06-08 17:54:40|7163.6|7160.8|7164.6|7161.8|7164.6|7161.8|7163.6|7160.8|16
1623174890000|2021-06-08 17:54:50|7164.3|7161.5|7165.1|7162.3|7165.6|7162.8|7164.1|7161.3|19
1623174900000|2021-06-08 17:55:00|7165.3|7162.5|7165.6|7162.8|7165.6|7162.8|7165.3|7162.5|10
1623174910000|2021-06-08 17:55:10|7166.4|7163.6|7166.8|7164|7166.8|7164|7166.1|7163.3|27
1623174920000|2021-06-08 17:55:20|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|12
1623174930000|2021-06-08 17:55:30|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7166.8|7164|11
1623174940000|2021-06-08 17:55:40|7166.8|7164|7166.2|7163.4|7166.8|7164|7165.6|7162.8|33
1623174950000|2021-06-08 17:55:50|7166.6|7163.8|7167.6|7164.8|7167.6|7164.8|7166.6|7163.8|5
1623174960000|2021-06-08 17:56:00|7168.1|7165.3|7169.1|7166.3|7169.4|7166.6|7168.1|7165.3|21
1623174970000|2021-06-08 17:56:10|7169.4|7166.6|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|119
1623174980000|2021-06-08 17:56:20|7169.1|7166.3|7168.6|7165.8|7169.4|7166.6|7168.6|7165.8|7
1623174990000|2021-06-08 17:56:30|7168.4|7165.6|7168.8|7166|7168.8|7166|7168.4|7165.6|3
1623175000000|2021-06-08 17:56:40|7168.4|7165.6|7168.1|7165.3|7168.4|7165.6|7167.8|7165|4
1623175010000|2021-06-08 17:56:50|7168.4|7165.6|7167.6|7164.8|7168.4|7165.6|7167.6|7164.8|7
1623175020000|2021-06-08 17:57:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.1|7165.3|9
1623175030000|2021-06-08 17:57:10|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|0
1623175040000|2021-06-08 17:57:20|7168.9|7166.1|7168.1|7165.3|7169.4|7166.6|7167.6|7164.8|37
1623175050000|2021-06-08 17:57:30|7167.9|7165.1|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|4
1623175060000|2021-06-08 17:57:40|7168.6|7165.8|7169.6|7166.8|7169.9|7167.1|7168.6|7165.8|33
1623175070000|2021-06-08 17:57:50|7169.4|7166.6|7169.6|7166.8|7170.4|7167.6|7169.4|7166.6|4
1623175080000|2021-06-08 17:58:00|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7168.6|7165.8|57
1623175090000|2021-06-08 17:58:10|7169.6|7166.8|7168.4|7165.6|7169.6|7166.8|7168.1|7165.3|32
1623175100000|2021-06-08 17:58:20|7169.4|7166.6|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|21
1623175110000|2021-06-08 17:58:30|7169.4|7166.6|7170.4|7167.6|7170.4|7167.6|7168.6|7165.8|34
1623175120000|2021-06-08 17:58:40|7170.7|7167.9|7172.6|7169.8|7173.4|7170.6|7170.7|7167.9|103
1623175130000|2021-06-08 17:58:50|7172.4|7169.6|7173.4|7170.6|7174.4|7171.6|7172.4|7169.6|609
1623175140000|2021-06-08 17:59:00|7173.7|7170.9|7174.2|7171.4|7174.4|7171.6|7173.4|7170.6|47
1623175150000|2021-06-08 17:59:10|7174.7|7171.9|7171.4|7168.6|7174.7|7171.9|7171.4|7168.6|387
1623175160000|2021-06-08 17:59:20|7171.7|7168.9|7171.6|7168.8|7172.4|7169.6|7171.6|7168.8|17
1623175170000|2021-06-08 17:59:30|7171.4|7168.6|7171.6|7168.8|7171.6|7168.8|7171.1|7168.3|6
1623175180000|2021-06-08 17:59:40|7171.3|7168.5|7171.6|7168.8|7171.6|7168.8|7170.9|7168.1|29
1623175190000|2021-06-08 17:59:50|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7170.6|7167.8|33
1623175200000|2021-06-08 18:00:00|7172.2|7169.4|7172.1|7169.3|7172.8|7170|7171.6|7168.8|16
1623175210000|2021-06-08 18:00:10|7171.8|7169|7172.1|7169.3|7172.4|7169.6|7171.8|7169|16
1623175220000|2021-06-08 18:00:20|7172.4|7169.6|7173.1|7170.3|7173.4|7170.6|7172.4|7169.6|17
1623175230000|2021-06-08 18:00:30|7173.6|7170.8|7173.6|7170.8|7174.4|7171.6|7173.6|7170.8|8
1623175240000|2021-06-08 18:00:40|7173.4|7170.6|7175.8|7173|7175.8|7173|7173.4|7170.6|52
1623175250000|2021-06-08 18:00:50|7175.6|7172.8|7174.6|7171.8|7175.6|7172.8|7174.6|7171.8|11
1623175260000|2021-06-08 18:01:00|7175.4|7172.6|7177.7|7174.9|7178.2|7175.4|7174.6|7171.8|1150
1623175270000|2021-06-08 18:01:10|7177.4|7174.6|7177.4|7174.6|7177.7|7174.9|7177.2|7174.4|8
1623175280000|2021-06-08 18:01:20|7177.2|7174.4|7176.9|7174.1|7177.2|7174.4|7176.9|7174.1|12
1623175290000|2021-06-08 18:01:30|7177.2|7174.4|7176.4|7173.6|7177.2|7174.4|7176.2|7173.4|13
1623175300000|2021-06-08 18:01:40|7176.8|7174|7178.4|7175.6|7179|7176.2|7176.8|7174|30
1623175310000|2021-06-08 18:01:50|7177.9|7175.1|7177.2|7174.4|7177.9|7175.1|7176.2|7173.4|80
1623175320000|2021-06-08 18:02:00|7177.8|7175|7178.2|7175.4|7178.7|7175.9|7177.8|7175|15
1623175330000|2021-06-08 18:02:10|7178.5|7175.7|7179.2|7176.4|7179.2|7176.4|7178.5|7175.7|81
1623175340000|2021-06-08 18:02:20|7179|7176.2|7179.4|7176.6|7180.2|7177.4|7178.2|7175.4|50
1623175350000|2021-06-08 18:02:30|7179.5|7176.7|7179.4|7176.6|7180.2|7177.4|7179.4|7176.6|23
1623175360000|2021-06-08 18:02:40|7179.2|7176.4|7179.4|7176.6|7179.4|7176.6|7179.2|7176.4|1
1623175380000|2021-06-08 18:03:00|7179.2|7176.4|7179.7|7176.9|7179.7|7176.9|7179.2|7176.4|60
1623175390000|2021-06-08 18:03:10|7180.2|7177.4|7178.2|7175.4|7180.2|7177.4|7178.2|7175.4|13
1623175400000|2021-06-08 18:03:20|7178.4|7175.6|7179.2|7176.4|7179.2|7176.4|7178.4|7175.6|8
1623175410000|2021-06-08 18:03:30|7179.4|7176.6|7180.2|7177.4|7180.4|7177.6|7179.4|7176.6|19
1623175420000|2021-06-08 18:03:40|7179.7|7176.9|7179.2|7176.4|7179.7|7176.9|7179.2|7176.4|9
1623175430000|2021-06-08 18:03:50|||||||||1
1623175440000|2021-06-08 18:04:00|7179.4|7176.6|7180|7177.2|7180|7177.2|7179.4|7176.6|8
1623175450000|2021-06-08 18:04:10|7180.4|7177.6|7180.2|7177.4|7181.4|7178.6|7180.2|7177.4|14
1623175460000|2021-06-08 18:04:20|7180.4|7177.6|7180.4|7177.6|7180.7|7177.9|7180.2|7177.4|6
1623175470000|2021-06-08 18:04:30|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7179.9|7177.1|4
1623175480000|2021-06-08 18:04:40|7180.4|7177.6|7181.4|7178.6|7181.4|7178.6|7180.4|7177.6|24
1623175490000|2021-06-08 18:04:50|7181.8|7179|7182.2|7179.4|7182.4|7179.6|7181.7|7178.9|14
1623175500000|2021-06-08 18:05:00|7182.4|7179.6|7182.2|7179.4|7182.4|7179.6|7181.7|7178.9|29
1623175510000|2021-06-08 18:05:10|7181.9|7179.1|7181.7|7178.9|7181.9|7179.1|7181.4|7178.6|25
1623175520000|2021-06-08 18:05:20|7181.4|7178.6|7181.2|7178.4|7181.4|7178.6|7180.4|7177.6|10
1623175530000|2021-06-08 18:05:30|7180.9|7178.1|7180.9|7178.1|7181.2|7178.4|7180.9|7178.1|5
1623175540000|2021-06-08 18:05:40|7181.2|7178.4|7180.4|7177.6|7181.2|7178.4|7180.2|7177.4|13
1623175550000|2021-06-08 18:05:50|||||||||5
1623175560000|2021-06-08 18:06:00|7180.2|7177.4|7179.4|7176.6|7180.2|7177.4|7179.4|7176.6|36
1623175570000|2021-06-08 18:06:10|7179.6|7176.8|7179.9|7177.1|7180.2|7177.4|7179.6|7176.8|20
1623175580000|2021-06-08 18:06:20|7180.2|7177.4|7180.2|7177.4|7180.4|7177.6|7179.4|7176.6|6
1623175590000|2021-06-08 18:06:30|7180.4|7177.6|7180.2|7177.4|7180.4|7177.6|7179.7|7176.9|6
1623175600000|2021-06-08 18:06:40|7180.1|7177.3|7179.9|7177.1|7180.4|7177.6|7179.4|7176.6|6
1623175610000|2021-06-08 18:06:50|7180.2|7177.4|7179.9|7177.1|7180.2|7177.4|7179.9|7177.1|2
1623175620000|2021-06-08 18:07:00|7179.6|7176.8|7180.4|7177.6|7181.4|7178.6|7179.4|7176.6|75
1623175630000|2021-06-08 18:07:10|7180.9|7178.1|7181.2|7178.4|7181.2|7178.4|7180.4|7177.6|13
1623175640000|2021-06-08 18:07:20|7180.9|7178.1|7181.2|7178.4|7181.4|7178.6|7180.6|7177.8|15
1623175650000|2021-06-08 18:07:30|7180.9|7178.1|7180.2|7177.4|7180.9|7178.1|7180.2|7177.4|7
1623175660000|2021-06-08 18:07:40|7179.6|7176.8|7180.2|7177.4|7180.2|7177.4|7179.4|7176.6|14
1623175670000|2021-06-08 18:07:50|7180.4|7177.6|7180.9|7178.1|7181|7178.2|7180.2|7177.4|31
1623175680000|2021-06-08 18:08:00|7181.2|7178.4|7181.2|7178.4|7181.4|7178.6|7181.2|7178.4|53
1623175690000|2021-06-08 18:08:10|||||||||21
1623175700000|2021-06-08 18:08:20|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|24
1623175710000|2021-06-08 18:08:30|7181|7178.2|7181|7178.2|7181|7178.2|7180.7|7177.9|3
1623175720000|2021-06-08 18:08:40|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7
1623175730000|2021-06-08 18:08:50|7181|7178.2|7181|7178.2|7181|7178.2|7180.4|7177.6|22
1623175740000|2021-06-08 18:09:00|7181.2|7178.4|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|36
1623175750000|2021-06-08 18:09:10|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|5
1623175760000|2021-06-08 18:09:20|7181.4|7178.6|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|125
1623175770000|2021-06-08 18:09:30|7182.7|7179.9|7184.2|7181.4|7184.2|7181.4|7182.7|7179.9|105
1623175780000|2021-06-08 18:09:40|7183.7|7180.9|7183.2|7180.4|7184.2|7181.4|7182.6|7179.8|19
1623175790000|2021-06-08 18:09:50|7182.9|7180.1|7183.2|7180.4|7183.4|7180.6|7182.7|7179.9|10
1623175800000|2021-06-08 18:10:00|7183.8|7181|7184.2|7181.4|7184.2|7181.4|7183.7|7180.9|25
1623175810000|2021-06-08 18:10:10|7184|7181.2|7185|7182.2|7185.2|7182.4|7183.7|7180.9|68
1623175820000|2021-06-08 18:10:20|7185.2|7182.4|7184.7|7181.9|7186|7183.2|7184.7|7181.9|47
1623175830000|2021-06-08 18:10:30|7184.5|7181.7|7183.4|7180.6|7185|7182.2|7183.4|7180.6|10
1623175840000|2021-06-08 18:10:40|7184|7181.2|7184.2|7181.4|7184.7|7181.9|7184|7181.2|14
1623175850000|2021-06-08 18:10:50|7184.4|7181.6|7184|7181.2|7184.4|7181.6|7183.7|7180.9|4
1623175860000|2021-06-08 18:11:00|7184.2|7181.4|7186.2|7183.4|7186.2|7183.4|7184.2|7181.4|55
1623175870000|2021-06-08 18:11:10|7186.4|7183.6|7185.7|7182.9|7187|7184.2|7185.7|7182.9|63
1623175880000|2021-06-08 18:11:20|7186|7183.2|7184.7|7181.9|7186|7183.2|7184.4|7181.6|53
1623175890000|2021-06-08 18:11:30|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|7
1623175900000|2021-06-08 18:11:40|7183.9|7181.1|7184.2|7181.4|7184.2|7181.4|7183.9|7181.1|11
1623175910000|2021-06-08 18:11:50|7184.4|7181.6|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|3
1623175920000|2021-06-08 18:12:00|7184.4|7181.6|7184.7|7181.9|7185.2|7182.4|7184.4|7181.6|15
1623175930000|2021-06-08 18:12:10|7185|7182.2|7185.2|7182.4|7186|7183.2|7184.7|7181.9|42
1623175940000|2021-06-08 18:12:20|7184.9|7182.1|7184.1|7181.3|7184.9|7182.1|7184.1|7181.3|51
1623175950000|2021-06-08 18:12:30|7183.7|7180.9|7187.3|7184.5|7188|7185.2|7183.7|7180.9|1792
1623175960000|2021-06-08 18:12:40|7187.5|7184.7|7187|7184.2|7187.5|7184.7|7187|7184.2|7
1623175970000|2021-06-08 18:12:50|||||||||11
1623175980000|2021-06-08 18:13:00|7186.6|7183.8|7186.8|7184|7186.8|7184|7186|7183.2|12
1623175990000|2021-06-08 18:13:10|7187|7184.2|7186.8|7184|7187.8|7185|7186.8|7184|16
1623176000000|2021-06-08 18:13:20|7186.5|7183.7|7186.8|7184|7186.8|7184|7186.5|7183.7|10
1623176010000|2021-06-08 18:13:30|7186.5|7183.7|7186.3|7183.5|7186.8|7184|7186.3|7183.5|20
1623176020000|2021-06-08 18:13:40|7186.5|7183.7|7186.8|7184|7186.8|7184|7186.5|7183.7|17
1623176030000|2021-06-08 18:13:50|7186.5|7183.7|7187.3|7184.5|7187.8|7185|7186.5|7183.7|45
1623176040000|2021-06-08 18:14:00|7187.5|7184.7|7186.5|7183.7|7187.8|7185|7186|7183.2|34
1623176050000|2021-06-08 18:14:10|7186.8|7184|7186.8|7184|7186.8|7184|7186.5|7183.7|0
1623176060000|2021-06-08 18:14:20|7186.5|7183.7|7186.5|7183.7|7187|7184.2|7186.5|7183.7|1
1623176070000|2021-06-08 18:14:30|7186.8|7184|7187.5|7184.7|7188|7185.2|7186.8|7184|20
1623176080000|2021-06-08 18:14:40|7187.8|7185|7186.5|7183.7|7187.8|7185|7186.5|7183.7|30
1623176090000|2021-06-08 18:14:50|7187|7184.2|7186.8|7184|7187|7184.2|7186.5|7183.7|11
1623176100000|2021-06-08 18:15:00|7187|7184.2|7188|7185.2|7188|7185.2|7186.5|7183.7|33
1623176110000|2021-06-08 18:15:10|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|29
1623176120000|2021-06-08 18:15:20|7188|7185.2|7188.8|7186|7188.8|7186|7187.8|7185|11
1623176130000|2021-06-08 18:15:30|7189|7186.2|7189|7186.2|7189|7186.2|7188.8|7186|3
1623176140000|2021-06-08 18:15:40|7188.8|7186|7188.5|7185.7|7188.8|7186|7188.5|7185.7|91
1623176150000|2021-06-08 18:15:50|7188.8|7186|7187.5|7184.7|7188.8|7186|7187|7184.2|32
1623176160000|2021-06-08 18:16:00|7187.8|7185|7187.8|7185|7188|7185.2|7187|7184.2|7
1623176170000|2021-06-08 18:16:10|7188|7185.2|7188|7185.2|7189|7186.2|7188|7185.2|11
1623176180000|2021-06-08 18:16:20|||||||||1
1623176190000|2021-06-08 18:16:30|7188.8|7186|7189|7186.2|7189|7186.2|7188.5|7185.7|42
1623176200000|2021-06-08 18:16:40|7188.8|7186|7188.8|7186|7189.8|7187|7188|7185.2|46
1623176210000|2021-06-08 18:16:50|7188.5|7185.7|7189|7186.2|7189|7186.2|7188.5|7185.7|40
1623176220000|2021-06-08 18:17:00|7189.3|7186.5|7188.5|7185.7|7190|7187.2|7188|7185.2|105
1623176230000|2021-06-08 18:17:10|7188.8|7186|7188.5|7185.7|7189|7186.2|7188.5|7185.7|16
1623176240000|2021-06-08 18:17:20|7188.8|7186|7188.5|7185.7|7188.8|7186|7188|7185.2|10
1623176250000|2021-06-08 18:17:30|7188|7185.2|7188.5|7185.7|7189|7186.2|7188|7185.2|6
1623176260000|2021-06-08 18:17:40|7188.8|7186|7188|7185.2|7189|7186.2|7188|7185.2|67
1623176270000|2021-06-08 18:17:50|7187.8|7185|7187.5|7184.7|7187.8|7185|7187.5|7184.7|60
1623176280000|2021-06-08 18:18:00|7188|7185.2|7187|7184.2|7188|7185.2|7187|7184.2|98
1623176290000|2021-06-08 18:18:10|||||||||49
1623176300000|2021-06-08 18:18:20|||||||||452
1623176310000|2021-06-08 18:18:30|7186|7183.2|7185|7182.2|7186|7183.2|7184|7181.2|507
1623176320000|2021-06-08 18:18:40|7186|7183.2|7186|7183.2|7186.5|7183.7|7186|7183.2|53
1623176330000|2021-06-08 18:18:50|7185.8|7183|7186.7|7183.9|7187|7184.2|7185|7182.2|232
1623176340000|2021-06-08 18:19:00|7186.4|7183.6|7186.2|7183.4|7186.4|7183.6|7185.2|7182.4|14
1623176350000|2021-06-08 18:19:10|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.7|7182.9|2
1623176360000|2021-06-08 18:19:20|7186|7183.2|7185.4|7182.6|7186|7183.2|7185.4|7182.6|9
1623176370000|2021-06-08 18:19:30|7185.7|7182.9|7188|7185.2|7188|7185.2|7185.7|7182.9|25
1623176380000|2021-06-08 18:19:40|7188.7|7185.9|7187.4|7184.6|7189|7186.2|7187.4|7184.6|25
1623176390000|2021-06-08 18:19:50|7187.2|7184.4|7188.2|7185.4|7189.2|7186.4|7187.2|7184.4|86
1623176400000|2021-06-08 18:20:00|7188.5|7185.7|7189.7|7186.9|7190.2|7187.4|7188.4|7185.6|43
1623176410000|2021-06-08 18:20:10|7190|7187.2|7189.2|7186.4|7190.2|7187.4|7188.7|7185.9|25
1623176420000|2021-06-08 18:20:20|7188.5|7185.7|7188.4|7185.6|7188.5|7185.7|7187.4|7184.6|26
1623176430000|2021-06-08 18:20:30|7188.7|7185.9|7188.9|7186.1|7189.2|7186.4|7188.4|7185.6|3
1623176440000|2021-06-08 18:20:40|7188.7|7185.9|7189.2|7186.4|7189.2|7186.4|7188.4|7185.6|179
1623176450000|2021-06-08 18:20:50|7189|7186.2|7188.4|7185.6|7189|7186.2|7188.4|7185.6|6
1623176460000|2021-06-08 18:21:00|7188.1|7185.3|7188.9|7186.1|7189.4|7186.6|7187.4|7184.6|76
1623176470000|2021-06-08 18:21:10|7188.4|7185.6|7190.2|7187.4|7190.4|7187.6|7188.4|7185.6|18
1623176480000|2021-06-08 18:21:20|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.4|7186.6|9
1623176490000|2021-06-08 18:21:30|7190.4|7187.6|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|110
1623176500000|2021-06-08 18:21:40|7189.9|7187.1|7188.7|7185.9|7190.2|7187.4|7188.4|7185.6|27
1623176510000|2021-06-08 18:21:50|7189.2|7186.4|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|26
1623176520000|2021-06-08 18:22:00|7189.4|7186.6|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|36
1623176530000|2021-06-08 18:22:10|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.4|7186.6|57
1623176540000|2021-06-08 18:22:20|7189.9|7187.1|7190.2|7187.4|7190.2|7187.4|7189.9|7187.1|0
1623176550000|2021-06-08 18:22:30|7190.4|7187.6|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|36
1623176560000|2021-06-08 18:22:40|7189.7|7186.9|7190.2|7187.4|7191.2|7188.4|7189.7|7186.9|100
1623176570000|2021-06-08 18:22:50|7190.4|7187.6|7190.9|7188.1|7191.4|7188.6|7190.4|7187.6|57
1623176580000|2021-06-08 18:23:00|7191.2|7188.4|7191|7188.2|7191.7|7188.9|7190.4|7187.6|22
1623176590000|2021-06-08 18:23:10|7190.9|7188.1|7190.4|7187.6|7191.2|7188.4|7190.4|7187.6|37
1623176600000|2021-06-08 18:23:20|7191|7188.2|7191.7|7188.9|7192|7189.2|7191|7188.2|31
1623176610000|2021-06-08 18:23:30|7192|7189.2|7192|7189.2|7192|7189.2|7191.2|7188.4|6
1623176620000|2021-06-08 18:23:40|7192.2|7189.4|7193|7190.2|7193.2|7190.4|7192.2|7189.4|169
1623176630000|2021-06-08 18:23:50|7192.7|7189.9|7191.2|7188.4|7193|7190.2|7191.2|7188.4|13
1623176640000|2021-06-08 18:24:00|7191.4|7188.6|7191.2|7188.4|7191.4|7188.6|7191|7188.2|21
1623176650000|2021-06-08 18:24:10|7191.4|7188.6|7192|7189.2|7192|7189.2|7191.4|7188.6|14
1623176660000|2021-06-08 18:24:20|7191.4|7188.6|7192.7|7189.9|7193|7190.2|7191.4|7188.6|102
1623176670000|2021-06-08 18:24:30|7192.4|7189.6|7193.2|7190.4|7193.4|7190.6|7192.2|7189.4|82
1623176680000|2021-06-08 18:24:40|7193|7190.2|7192.4|7189.6|7193.2|7190.4|7192.2|7189.4|166
1623176690000|2021-06-08 18:24:50|7192.9|7190.1|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|70
1623176700000|2021-06-08 18:25:00|7192|7189.2|7192|7189.2|7192|7189.2|7190.4|7187.6|54
1623176710000|2021-06-08 18:25:10|7191.7|7188.9|7192.2|7189.4|7192.2|7189.4|7191.2|7188.4|24
1623176720000|2021-06-08 18:25:20|7193|7190.2|7192.7|7189.9|7193.2|7190.4|7189.9|7187.1|107
1623176730000|2021-06-08 18:25:30|7192.9|7190.1|7192.9|7190.1|7193.4|7190.6|7192.4|7189.6|56
1623176740000|2021-06-08 18:25:40|7192.4|7189.6|7191.4|7188.6|7192.9|7190.1|7191.4|7188.6|66
1623176750000|2021-06-08 18:25:50|7191.7|7188.9|7192.4|7189.6|7193.4|7190.6|7191.4|7188.6|113
1623176760000|2021-06-08 18:26:00|7191.9|7189.1|7193.4|7190.6|7193.9|7191.1|7191.9|7189.1|68
1623176770000|2021-06-08 18:26:10|7193.7|7190.9|7194.9|7192.1|7195.2|7192.4|7193.4|7190.6|58
1623176780000|2021-06-08 18:26:20|7194.4|7191.6|7194.4|7191.6|7195|7192.2|7193.4|7190.6|265
1623176790000|2021-06-08 18:26:30|7194.6|7191.8|7195.2|7192.4|7195.4|7192.6|7194.2|7191.4|51
1623176800000|2021-06-08 18:26:40|7195.4|7192.6|7199.4|7196.6|7199.4|7196.6|7195.4|7192.6|239
1623176810000|2021-06-08 18:26:50|7199.2|7196.4|7199.4|7196.6|7200.4|7197.6|7199.2|7196.4|134
1623176820000|2021-06-08 18:27:00|7198.9|7196.1|7198.6|7195.8|7199.4|7196.6|7198.4|7195.6|79
1623176830000|2021-06-08 18:27:10|7198.4|7195.6|7197.4|7194.6|7199.4|7196.6|7197.4|7194.6|78
1623176840000|2021-06-08 18:27:20|7198|7195.2|7202.2|7199.4|7202.4|7199.6|7198|7195.2|480
1623176850000|2021-06-08 18:27:30|7202.4|7199.6|7198.2|7195.4|7203.4|7200.6|7198.2|7195.4|94
1623176860000|2021-06-08 18:27:40|7197.9|7195.1|7195.9|7193.1|7197.9|7195.1|7191.2|7188.4|242
1623176870000|2021-06-08 18:27:50|7196.2|7193.4|7193.2|7190.4|7198.4|7195.6|7193.2|7190.4|635
1623176880000|2021-06-08 18:28:00|7193|7190.2|7195|7192.2|7195.2|7192.4|7192.4|7189.6|592
1623176890000|2021-06-08 18:28:10|7195.4|7192.6|7198|7195.2|7198|7195.2|7195|7192.2|403
1623176900000|2021-06-08 18:28:20|7198.6|7195.8|7200|7197.2|7203|7200.2|7198.6|7195.8|432
1623176910000|2021-06-08 18:28:30|7200.6|7197.8|7204|7201.2|7204|7201.2|7200|7197.2|434
1623176920000|2021-06-08 18:28:40|7203.4|7200.6|7205.6|7202.8|7206|7203.2|7203|7200.2|517
1623176930000|2021-06-08 18:28:50|7206|7203.2|7210|7207.2|7210|7207.2|7206|7203.2|704
1623176940000|2021-06-08 18:29:00|7209.4|7206.6|7208|7205.2|7210.2|7207.4|7208|7205.2|859
1623176950000|2021-06-08 18:29:10|7208.5|7205.7|7209|7206.2|7210|7207.2|7208|7205.2|751
1623176960000|2021-06-08 18:29:20|7209.6|7206.8|7212.6|7209.8|7213.8|7211|7209.6|7206.8|1191
1623176970000|2021-06-08 18:29:30|7213.2|7210.4|7212.6|7209.8|7214.6|7211.8|7212.6|7209.8|802
1623176980000|2021-06-08 18:29:40|7213.2|7210.4|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|789
1623176990000|2021-06-08 18:29:50|7211.6|7208.8|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|1000
1623177000000|2021-06-08 18:30:00|7210.1|7207.3|7213.4|7210.6|7213.6|7210.8|7208.6|7205.8|2027
1623177010000|2021-06-08 18:30:10|7213.6|7210.8|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|192
1623177020000|2021-06-08 18:30:20|7213.2|7210.4|7214.4|7211.6|7214.6|7211.8|7212.6|7209.8|77
1623177030000|2021-06-08 18:30:30|7214.6|7211.8|7218.6|7215.8|7219.4|7216.6|7214.6|7211.8|241
1623177040000|2021-06-08 18:30:40|7219.1|7216.3|7220.8|7218|7221.4|7218.6|7218.6|7215.8|148
1623177050000|2021-06-08 18:30:50|7220.4|7217.6|7218.8|7216|7220.4|7217.6|7217.6|7214.8|607
1623177060000|2021-06-08 18:31:00|7219.4|7216.6|7212.6|7209.8|7219.4|7216.6|7212.6|7209.8|275
1623177070000|2021-06-08 18:31:10|7212.4|7209.6|7211.1|7208.3|7213.4|7210.6|7211.1|7208.3|131
1623177080000|2021-06-08 18:31:20|7211.4|7208.6|7212.1|7209.3|7212.1|7209.3|7210.6|7207.8|60
1623177090000|2021-06-08 18:31:30|7211.8|7209|7208.8|7206|7211.8|7209|7208.8|7206|87
1623177100000|2021-06-08 18:31:40|7209.1|7206.3|7212.1|7209.3|7212.1|7209.3|7209.1|7206.3|108
1623177110000|2021-06-08 18:31:50|7211.8|7209|7214.6|7211.8|7214.8|7212|7211.8|7209|96
1623177120000|2021-06-08 18:32:00|7214.1|7211.3|7215.1|7212.3|7215.6|7212.8|7213.8|7211|123
1623177130000|2021-06-08 18:32:10|7214.8|7212|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|43
1623177140000|2021-06-08 18:32:20|7214.4|7211.6|7213.4|7210.6|7214.6|7211.8|7213.4|7210.6|47
1623177150000|2021-06-08 18:32:30|7213.6|7210.8|7212.1|7209.3|7213.6|7210.8|7211.6|7208.8|38
1623177160000|2021-06-08 18:32:40|7211.6|7208.8|7211.6|7208.8|7212.1|7209.3|7210.4|7207.6|90
1623177170000|2021-06-08 18:32:50|7212.1|7209.3|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|4
1623177180000|2021-06-08 18:33:00|7212.4|7209.6|7211.6|7208.8|7212.4|7209.6|7211.6|7208.8|11
1623177190000|2021-06-08 18:33:10|7212.2|7209.4|7212.6|7209.8|7212.6|7209.8|7210.8|7208|34
1623177200000|2021-06-08 18:33:20|7211.8|7209|7212.1|7209.3|7212.1|7209.3|7211.8|7209|4
1623177210000|2021-06-08 18:33:30|7212.4|7209.6|7211.3|7208.5|7213.6|7210.8|7211|7208.2|85
1623177220000|2021-06-08 18:33:40|7211.6|7208.8|7212.4|7209.6|7212.6|7209.8|7211.6|7208.8|20
1623177230000|2021-06-08 18:33:50|7212.8|7210|7212.8|7210|7213.6|7210.8|7212.8|7210|21
1623177240000|2021-06-08 18:34:00|7212.4|7209.6|7211.8|7209|7212.8|7210|7210.6|7207.8|92
1623177250000|2021-06-08 18:34:10|7211.5|7208.7|7211.6|7208.8|7211.8|7209|7210.6|7207.8|19
1623177260000|2021-06-08 18:34:20|7211.4|7208.6|7210.9|7208.1|7211.4|7208.6|7210.6|7207.8|9
1623177270000|2021-06-08 18:34:30|7211.1|7208.3|7210.6|7207.8|7211.4|7208.6|7210.6|7207.8|34
1623177280000|2021-06-08 18:34:40|7211.4|7208.6|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|40
1623177290000|2021-06-08 18:34:50|7211.4|7208.6|7211.1|7208.3|7211.4|7208.6|7210.8|7208|23
1623177300000|2021-06-08 18:35:00|7210.8|7208|7210.1|7207.3|7210.8|7208|7210.1|7207.3|20
1623177310000|2021-06-08 18:35:10|7209.8|7207|7210.4|7207.6|7210.4|7207.6|7209.6|7206.8|4
1623177330000|2021-06-08 18:35:30|7210.6|7207.8|7212.4|7209.6|7212.4|7209.6|7210.6|7207.8|44
1623177340000|2021-06-08 18:35:40|7212.8|7210|7211.9|7209.1|7212.8|7210|7211.9|7209.1|4
1623177350000|2021-06-08 18:35:50|7211.6|7208.8|7212.4|7209.6|7212.4|7209.6|7211.6|7208.8|11
1623177360000|2021-06-08 18:36:00|7212.8|7210|7211.1|7208.3|7212.8|7210|7210.8|7208|50
1623177370000|2021-06-08 18:36:10|7211.4|7208.6|7210.8|7208|7211.4|7208.6|7210.8|7208|4
1623177380000|2021-06-08 18:36:20|7211.6|7208.8|7212|7209.2|7212.6|7209.8|7211.6|7208.8|26
1623177390000|2021-06-08 18:36:30|7211.6|7208.8|7212.4|7209.6|7212.8|7210|7211.6|7208.8|39
1623177400000|2021-06-08 18:36:40|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.8|7209|5
1623177420000|2021-06-08 18:37:00|7212.6|7209.8|7212.8|7210|7212.8|7210|7212.6|7209.8|32
1623177430000|2021-06-08 18:37:10|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|6
1623177440000|2021-06-08 18:37:20|7213.6|7210.8|7213.1|7210.3|7213.6|7210.8|7212.6|7209.8|8
1623177450000|2021-06-08 18:37:30|7213.4|7210.6|7211.8|7209|7213.4|7210.6|7211.8|7209|32
1623177460000|2021-06-08 18:37:40|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|11
1623177470000|2021-06-08 18:37:50|7211|7208.2|7210.6|7207.8|7211|7208.2|7210.6|7207.8|16
1623177480000|2021-06-08 18:38:00|7210.4|7207.6|7210.9|7208.1|7211.4|7208.6|7210.1|7207.3|27
1623177490000|2021-06-08 18:38:10|7210.8|7208|7210.8|7208|7211.1|7208.3|7210.8|7208|4
1623177500000|2021-06-08 18:38:20|7210.6|7207.8|7209.6|7206.8|7210.6|7207.8|7209.6|7206.8|9
1623177510000|2021-06-08 18:38:30|7209.4|7206.6|7210.4|7207.6|7210.4|7207.6|7209.4|7206.6|113
1623177520000|2021-06-08 18:38:40|||||||||1
1623177530000|2021-06-08 18:38:50|7211.4|7208.6|7212.1|7209.3|7213.1|7210.3|7211.4|7208.6|142
1623177540000|2021-06-08 18:39:00|7211.8|7209|7211.4|7208.6|7211.8|7209|7210.6|7207.8|8
1623177550000|2021-06-08 18:39:10|7211.2|7208.4|7212.2|7209.4|7212.2|7209.4|7210.9|7208.1|87
1623177560000|2021-06-08 18:39:20|7212.4|7209.6|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|17
1623177590000|2021-06-08 18:39:50|7213.6|7210.8|7214.2|7211.4|7214.2|7211.4|7213.4|7210.6|17
1623177600000|2021-06-08 18:40:00|7213.4|7210.6|7210.6|7207.8|7213.4|7210.6|7209.6|7206.8|144
1623177610000|2021-06-08 18:40:10|7210.4|7207.6|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|12
1623177620000|2021-06-08 18:40:20|7211.6|7208.8|7212.4|7209.6|7212.4|7209.6|7211.6|7208.8|17
1623177630000|2021-06-08 18:40:30|7212.6|7209.8|7212.1|7209.3|7212.6|7209.8|7212.1|7209.3|44
1623177640000|2021-06-08 18:40:40|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.1|7209.3|13
1623177650000|2021-06-08 18:40:50|7212.6|7209.8|7213.4|7210.6|7213.4|7210.6|7212.6|7209.8|2
1623177660000|2021-06-08 18:41:00|7213.2|7210.4|7212.6|7209.8|7213.4|7210.6|7212.6|7209.8|5
1623177670000|2021-06-08 18:41:10|7212.9|7210.1|7211.6|7208.8|7212.9|7210.1|7211.6|7208.8|141
1623177680000|2021-06-08 18:41:20|||||||||62
1623177690000|2021-06-08 18:41:30|7211.8|7209|7212.6|7209.8|7212.6|7209.8|7211.8|7209|38
1623177700000|2021-06-08 18:41:40|7212.8|7210|7213.1|7210.3|7213.1|7210.3|7212.8|7210|7
1623177710000|2021-06-08 18:41:50|7212.8|7210|7212.4|7209.6|7212.8|7210|7212.1|7209.3|55
1623177720000|2021-06-08 18:42:00|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|6
1623177730000|2021-06-08 18:42:10|7212.1|7209.3|7211.9|7209.1|7212.1|7209.3|7211.6|7208.8|1
1623177740000|2021-06-08 18:42:20|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.8|7209|5
1623177750000|2021-06-08 18:42:30|7212.1|7209.3|7212.4|7209.6|7212.4|7209.6|7211.6|7208.8|42
1623177770000|2021-06-08 18:42:50|7212.1|7209.3|7212.4|7209.6|7212.4|7209.6|7212.1|7209.3|6
1623177780000|2021-06-08 18:43:00|7211.8|7209|7212.4|7209.6|7212.4|7209.6|7211.8|7209|12
1623177790000|2021-06-08 18:43:10|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|1
1623177800000|2021-06-08 18:43:20|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|0
1623177810000|2021-06-08 18:43:30|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|0
1623177820000|2021-06-08 18:43:40|7212.4|7209.6|7212.6|7209.8|7213.4|7210.6|7212.1|7209.3|66
1623177830000|2021-06-08 18:43:50|7212.4|7209.6|7211.8|7209|7212.4|7209.6|7211.8|7209|10
1623177840000|2021-06-08 18:44:00|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|17
1623177850000|2021-06-08 18:44:10|7212.6|7209.8|7211.8|7209|7212.6|7209.8|7211.8|7209|45
1623177860000|2021-06-08 18:44:20|7211.4|7208.6|7210.6|7207.8|7211.4|7208.6|7210.6|7207.8|42
1623177870000|2021-06-08 18:44:30|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1623177880000|2021-06-08 18:44:40|7210.1|7207.3|7209.8|7207|7210.1|7207.3|7209.8|7207|45
1623177890000|2021-06-08 18:44:50|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|25
1623177900000|2021-06-08 18:45:00|7209.4|7206.6|7210.4|7207.6|7210.4|7207.6|7209.4|7206.6|8
1623177910000|2021-06-08 18:45:10|7210.1|7207.3|7210.4|7207.6|7210.4|7207.6|7210.1|7207.3|53
1623177920000|2021-06-08 18:45:20|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.3|7207.5|6
1623177930000|2021-06-08 18:45:30|7210.4|7207.6|7211.4|7208.6|7211.4|7208.6|7210.1|7207.3|7
1623177940000|2021-06-08 18:45:40|7210.8|7208|7211.1|7208.3|7211.1|7208.3|7210.8|7208|14
1623177950000|2021-06-08 18:45:50|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|27
1623177960000|2021-06-08 18:46:00|7210.6|7207.8|7210.1|7207.3|7210.6|7207.8|7210.1|7207.3|14
1623177970000|2021-06-08 18:46:10|7210.4|7207.6|7209.8|7207|7210.4|7207.6|7209.6|7206.8|7
1623177990000|2021-06-08 18:46:30|7209.4|7206.6|7208.6|7205.8|7209.4|7206.6|7208.6|7205.8|10
1623178000000|2021-06-08 18:46:40|7208.8|7206|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|8
1623178010000|2021-06-08 18:46:50|7208.8|7206|7209.4|7206.6|7209.4|7206.6|7208.8|7206|11
1623178020000|2021-06-08 18:47:00|7209.8|7207|7210.1|7207.3|7210.6|7207.8|7209.8|7207|43
1623178030000|2021-06-08 18:47:10|7210.4|7207.6|7209.6|7206.8|7210.4|7207.6|7209.6|7206.8|13
1623178040000|2021-06-08 18:47:20|7209.9|7207.1|7210.4|7207.6|7210.4|7207.6|7209.6|7206.8|0
1623178050000|2021-06-08 18:47:30|||||||||13
1623178070000|2021-06-08 18:47:50|7210.6|7207.8|7210.8|7208|7211.4|7208.6|7210.6|7207.8|26
1623178080000|2021-06-08 18:48:00|7210.4|7207.6|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|37
1623178090000|2021-06-08 18:48:10|7211.6|7208.8|7212.1|7209.3|7212.4|7209.6|7211.6|7208.8|10
1623178100000|2021-06-08 18:48:20|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1623178110000|2021-06-08 18:48:30|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.6|7208.8|10
1623178120000|2021-06-08 18:48:40|7212.1|7209.3|7212.4|7209.6|7212.4|7209.6|7211.8|7209|1
1623178130000|2021-06-08 18:48:50|7212.6|7209.8|7214.1|7211.3|7214.4|7211.6|7212.6|7209.8|55
1623178140000|2021-06-08 18:49:00|7214.4|7211.6|7213.1|7210.3|7214.4|7211.6|7212.6|7209.8|7
1623178150000|2021-06-08 18:49:10|7213.6|7210.8|7215.1|7212.3|7215.4|7212.6|7213.6|7210.8|43
1623178160000|2021-06-08 18:49:20|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.1|7212.3|5
1623178170000|2021-06-08 18:49:30|7214.9|7212.1|7215.2|7212.4|7215.2|7212.4|7214.9|7212.1|3
1623178180000|2021-06-08 18:49:40|7215.4|7212.6|7214.9|7212.1|7215.4|7212.6|7214.6|7211.8|4
1623178190000|2021-06-08 18:49:50|7215.2|7212.4|7214.9|7212.1|7215.2|7212.4|7214.9|7212.1|0
1623178200000|2021-06-08 18:50:00|7214.6|7211.8|7214.4|7211.6|7214.9|7212.1|7214.1|7211.3|5
1623178210000|2021-06-08 18:50:10|7213.9|7211.1|7214.4|7211.6|7214.9|7212.1|7213.6|7210.8|3
1623178220000|2021-06-08 18:50:20|7214.9|7212.1|7214.6|7211.8|7214.9|7212.1|7214.6|7211.8|0
1623178230000|2021-06-08 18:50:30|7214.4|7211.6|7213.6|7210.8|7214.4|7211.6|7213.6|7210.8|2
1623178240000|2021-06-08 18:50:40|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|22
1623178250000|2021-06-08 18:50:50|7214.4|7211.6|7214.7|7211.9|7214.7|7211.9|7214.4|7211.6|25
1623178260000|2021-06-08 18:51:00|7214.9|7212.1|7215.4|7212.6|7215.4|7212.6|7214.4|7211.6|24
1623178270000|2021-06-08 18:51:10|7216|7213.2|7215.4|7212.6|7216.9|7214.1|7215.2|7212.4|26
1623178280000|2021-06-08 18:51:20|7215.7|7212.9|7216.2|7213.4|7216.2|7213.4|7215.7|7212.9|2
1623178290000|2021-06-08 18:51:30|7216.4|7213.6|7216.4|7213.6|7216.7|7213.9|7216.4|7213.6|1
1623178310000|2021-06-08 18:51:50|7216.9|7214.1|7219|7216.2|7219|7216.2|7216.9|7214.1|70
1623178320000|2021-06-08 18:52:00|7219.4|7216.6|7219.7|7216.9|7220.8|7218|7218.6|7215.8|32
1623178330000|2021-06-08 18:52:10|7219.2|7216.4|7219.4|7216.6|7219.7|7216.9|7219.2|7216.4|5
1623178340000|2021-06-08 18:52:20|7218.9|7216.1|7218.4|7215.6|7218.9|7216.1|7218.4|7215.6|4
1623178350000|2021-06-08 18:52:30|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|10
1623178360000|2021-06-08 18:52:40|||||||||11
1623178370000|2021-06-08 18:52:50|7217.2|7214.4|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|16
1623178380000|2021-06-08 18:53:00|||||||||11
1623178390000|2021-06-08 18:53:10|7216.4|7213.6|7218.4|7215.6|7218.4|7215.6|7216.4|7213.6|43
1623178400000|2021-06-08 18:53:20|7218.1|7215.3|7217.4|7214.6|7218.4|7215.6|7217.4|7214.6|11
1623178410000|2021-06-08 18:53:30|7217.6|7214.8|7218.1|7215.3|7218.4|7215.6|7217.4|7214.6|10
1623178420000|2021-06-08 18:53:40|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1623178430000|2021-06-08 18:53:50|7217.7|7214.9|7218.4|7215.6|7218.4|7215.6|7217.4|7214.6|19
1623178440000|2021-06-08 18:54:00|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7217.2|7214.4|71
1623178450000|2021-06-08 18:54:10|7218.4|7215.6|7217.6|7214.8|7218.4|7215.6|7217.6|7214.8|12
1623178460000|2021-06-08 18:54:20|7217.2|7214.4|7217.7|7214.9|7218.2|7215.4|7217.2|7214.4|105
1623178470000|2021-06-08 18:54:30|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|0
1623178480000|2021-06-08 18:54:40|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|29
1623178500000|2021-06-08 18:55:00|7219.4|7216.6|7218.6|7215.8|7219.4|7216.6|7218.2|7215.4|16
1623178510000|2021-06-08 18:55:10|7218.5|7215.7|7218.4|7215.6|7218.9|7216.1|7218.2|7215.4|14
1623178520000|2021-06-08 18:55:20|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|6
1623178530000|2021-06-08 18:55:30|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|0
1623178540000|2021-06-08 18:55:40|7218.2|7215.4|7217.6|7214.8|7218.2|7215.4|7217.6|7214.8|59
1623178560000|2021-06-08 18:56:00|7217.4|7214.6|7217.4|7214.6|7217.7|7214.9|7217.4|7214.6|11
1623178570000|2021-06-08 18:56:10|7217.9|7215.1|7218.4|7215.6|7218.4|7215.6|7217.9|7215.1|0
1623178580000|2021-06-08 18:56:20|7218.7|7215.9|7219.2|7216.4|7219.2|7216.4|7218.4|7215.6|7
1623178590000|2021-06-08 18:56:30|7219.4|7216.6|7219.4|7216.6|7220.2|7217.4|7219.4|7216.6|30
1623178600000|2021-06-08 18:56:40|7219.2|7216.4|7219.4|7216.6|7219.7|7216.9|7219.2|7216.4|24
1623178610000|2021-06-08 18:56:50|7219.2|7216.4|7220.2|7217.4|7220.2|7217.4|7218.7|7215.9|27
1623178620000|2021-06-08 18:57:00|7220.4|7217.6|7221.4|7218.6|7221.7|7218.9|7220.4|7217.6|8
1623178630000|2021-06-08 18:57:10|7221.2|7218.4|7222.2|7219.4|7222.2|7219.4|7221.2|7218.4|23
1623178640000|2021-06-08 18:57:20|7222.4|7219.6|7221.6|7218.8|7222.4|7219.6|7221.6|7218.8|235
1623178650000|2021-06-08 18:57:30|7221.4|7218.6|7221.2|7218.4|7221.4|7218.6|7221.2|7218.4|65
1623178660000|2021-06-08 18:57:40|7221|7218.2|7220.4|7217.6|7221|7218.2|7220.4|7217.6|30
1623178670000|2021-06-08 18:57:50|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7220.6|7217.8|17
1623178680000|2021-06-08 18:58:00|7220.9|7218.1|7220.9|7218.1|7221.2|7218.4|7220.6|7217.8|54
1623178690000|2021-06-08 18:58:10|7220.6|7217.8|7220.4|7217.6|7220.6|7217.8|7220.4|7217.6|50
1623178700000|2021-06-08 18:58:20|7220.2|7217.4|7219.6|7216.8|7220.2|7217.4|7219.6|7216.8|11
1623178710000|2021-06-08 18:58:30|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7218.9|7216.1|2
1623178720000|2021-06-08 18:58:40|7219.1|7216.3|7220.4|7217.6|7220.4|7217.6|7218.6|7215.8|11
1623178730000|2021-06-08 18:58:50|7219.9|7217.1|7220.1|7217.3|7220.2|7217.4|7219.9|7217.1|0
1623178740000|2021-06-08 18:59:00|7220.4|7217.6|7219.6|7216.8|7220.4|7217.6|7219.6|7216.8|6
1623178750000|2021-06-08 18:59:10|7219.4|7216.6|7219.9|7217.1|7219.9|7217.1|7219.4|7216.6|6
1623178760000|2021-06-08 18:59:20|7220.2|7217.4|7220.1|7217.3|7220.4|7217.6|7219.9|7217.1|12
1623178770000|2021-06-08 18:59:30|7219.8|7217|7219.4|7216.6|7219.8|7217|7219.4|7216.6|0
1623178780000|2021-06-08 18:59:40|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.7|7216.9|4
1623178790000|2021-06-08 18:59:50|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|9
1623178800000|2021-06-08 19:00:00|7220.1|7217.3|7220.1|7217.3|7220.4|7217.6|7220.1|7217.3|11
1623178810000|2021-06-08 19:00:10|7220.4|7217.6|7219.4|7216.6|7220.4|7217.6|7219.1|7216.3|103
1623178820000|2021-06-08 19:00:20|7219.7|7216.9|7220.2|7217.4|7220.2|7217.4|7219.7|7216.9|6
1623178830000|2021-06-08 19:00:30|7220.4|7217.6|7222.4|7219.6|7222.4|7219.6|7220.4|7217.6|15
1623178840000|2021-06-08 19:00:40|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|1
1623178850000|2021-06-08 19:00:50|7221.6|7218.8|7221.6|7218.8|7222.4|7219.6|7221.6|7218.8|16
1623178860000|2021-06-08 19:01:00|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.1|7218.3|66
1623178870000|2021-06-08 19:01:10|7221.7|7218.9|7222.4|7219.6|7222.4|7219.6|7221.4|7218.6|193
1623178880000|2021-06-08 19:01:20|7222.2|7219.4|7223.2|7220.4|7223.2|7220.4|7221.9|7219.1|59
1623178890000|2021-06-08 19:01:30|7222.9|7220.1|7222.2|7219.4|7223.2|7220.4|7222.2|7219.4|72
1623178900000|2021-06-08 19:01:40|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|1
1623178910000|2021-06-08 19:01:50|7221.7|7218.9|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|7
1623178920000|2021-06-08 19:02:00|7222.4|7219.6|7222.2|7219.4|7223.2|7220.4|7222.2|7219.4|4
1623178930000|2021-06-08 19:02:10|7221.4|7218.6|7221.4|7218.6|7222.2|7219.4|7221.4|7218.6|3
1623178940000|2021-06-08 19:02:20|7221.7|7218.9|7221.4|7218.6|7221.7|7218.9|7221.4|7218.6|1
1623178970000|2021-06-08 19:02:50|7222.2|7219.4|7222.4|7219.6|7222.4|7219.6|7222.2|7219.4|2
1623178980000|2021-06-08 19:03:00|7221.4|7218.6|7220.6|7217.8|7221.4|7218.6|7220.6|7217.8|41
1623178990000|2021-06-08 19:03:10|7220.4|7217.6|7221.1|7218.3|7221.2|7218.4|7220.4|7217.6|2
1623179000000|2021-06-08 19:03:20|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.1|7218.3|26
1623179020000|2021-06-08 19:03:40|7220.8|7218|7220.9|7218.1|7220.9|7218.1|7220.8|7218|24
1623179030000|2021-06-08 19:03:50|7220.8|7218|7220.4|7217.6|7220.8|7218|7220.4|7217.6|0
1623179040000|2021-06-08 19:04:00|||||||||3
1623179050000|2021-06-08 19:04:10|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.9|7218.1|11
1623179060000|2021-06-08 19:04:20|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7221.1|7218.3|1
1623179070000|2021-06-08 19:04:30|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7221.1|7218.3|32
1623179080000|2021-06-08 19:04:40|7220.6|7217.8|7220.4|7217.6|7220.6|7217.8|7220.4|7217.6|0
1623179090000|2021-06-08 19:04:50|7220.1|7217.3|7219.8|7217|7220.1|7217.3|7219.8|7217|2
1623179100000|2021-06-08 19:05:00|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|4
1623179110000|2021-06-08 19:05:10|7219.4|7216.6|7219.4|7216.6|7219.6|7216.8|7219.4|7216.6|28
1623179120000|2021-06-08 19:05:20|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|13
1623179130000|2021-06-08 19:05:30|7219.8|7217|7220.4|7217.6|7220.6|7217.8|7219.6|7216.8|28
1623179140000|2021-06-08 19:05:40|7220.1|7217.3|7219.4|7216.6|7220.1|7217.3|7219.4|7216.6|1
1623179150000|2021-06-08 19:05:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|1
1623179160000|2021-06-08 19:06:00|7219.4|7216.6|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|0
1623179170000|2021-06-08 19:06:10|||||||||18
1623179190000|2021-06-08 19:06:30|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|10
1623179200000|2021-06-08 19:06:40|7218.9|7216.1|7219.2|7216.4|7219.4|7216.6|7218.9|7216.1|5
1623179220000|2021-06-08 19:07:00|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|1
1623179230000|2021-06-08 19:07:10|7220.4|7217.6|7218.6|7215.8|7220.4|7217.6|7218.6|7215.8|12
1623179240000|2021-06-08 19:07:20|7218.4|7215.6|7218.4|7215.6|7218.7|7215.9|7218.4|7215.6|3
1623179250000|2021-06-08 19:07:30|||||||||2
1623179270000|2021-06-08 19:07:50|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|1
1623179280000|2021-06-08 19:08:00|7220.4|7217.6|7220.9|7218.1|7220.9|7218.1|7220.4|7217.6|11
1623179290000|2021-06-08 19:08:10|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7220.9|7218.1|6
1623179300000|2021-06-08 19:08:20|7221.2|7218.4|7221.4|7218.6|7221.4|7218.6|7221.2|7218.4|0
1623179310000|2021-06-08 19:08:30|7221.1|7218.3|7221.4|7218.6|7221.4|7218.6|7221.1|7218.3|4
1623179320000|2021-06-08 19:08:40|7221.6|7218.8|7222.1|7219.3|7222.4|7219.6|7221.6|7218.8|7
1623179330000|2021-06-08 19:08:50|7221.8|7219|7220.9|7218.1|7221.8|7219|7220.9|7218.1|15
1623179340000|2021-06-08 19:09:00|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1623179350000|2021-06-08 19:09:10|7221.6|7218.8|7222.1|7219.3|7222.4|7219.6|7221.6|7218.8|6
1623179360000|2021-06-08 19:09:20|7222.4|7219.6|7222.1|7219.3|7222.4|7219.6|7222.1|7219.3|10
1623179370000|2021-06-08 19:09:30|7221.4|7218.6|7222.1|7219.3|7222.1|7219.3|7221.4|7218.6|1
1623179380000|2021-06-08 19:09:40|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.1|7219.3|0
1623179390000|2021-06-08 19:09:50|7222.9|7220.1|7222.4|7219.6|7222.9|7220.1|7222.4|7219.6|0
1623179400000|2021-06-08 19:10:00|7222.7|7219.9|7223.4|7220.6|7224.2|7221.4|7222.7|7219.9|38
1623179410000|2021-06-08 19:10:10|7223.7|7220.9|7224.1|7221.3|7224.4|7221.6|7223.4|7220.6|8
1623179420000|2021-06-08 19:10:20|7224.2|7221.4|7223.4|7220.6|7225.4|7222.6|7223.4|7220.6|20
1623179460000|2021-06-08 19:11:00|7222.8|7220|7223.1|7220.3|7223.4|7220.6|7222.6|7219.8|10
1623179470000|2021-06-08 19:11:10|7223.4|7220.6|7222.6|7219.8|7223.4|7220.6|7222.6|7219.8|18
1623179480000|2021-06-08 19:11:20|7222.7|7219.9|7221.6|7218.8|7222.7|7219.9|7221.6|7218.8|174
1623179490000|2021-06-08 19:11:30|7221.4|7218.6|7222.1|7219.3|7222.4|7219.6|7221.4|7218.6|6
1623179500000|2021-06-08 19:11:40|7221.9|7219.1|7221.6|7218.8|7222.2|7219.4|7221.6|7218.8|0
1623179510000|2021-06-08 19:11:50|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|3
1623179520000|2021-06-08 19:12:00|7221.7|7218.9|7221.9|7219.1|7222.1|7219.3|7221.6|7218.8|5
1623179530000|2021-06-08 19:12:10|7222.1|7219.3|7222.4|7219.6|7222.4|7219.6|7221.6|7218.8|4
1623179540000|2021-06-08 19:12:20|7221.9|7219.1|7221.4|7218.6|7221.9|7219.1|7221.4|7218.6|6
1623179570000|2021-06-08 19:12:50|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|3
1623179580000|2021-06-08 19:13:00|7222.1|7219.3|7222.4|7219.6|7222.4|7219.6|7221.6|7218.8|23
1623179590000|2021-06-08 19:13:10|7222.1|7219.3|7221.8|7219|7222.1|7219.3|7221.8|7219|3
1623179600000|2021-06-08 19:13:20|7221.6|7218.8|7221.6|7218.8|7222.1|7219.3|7221.6|7218.8|1
1623179610000|2021-06-08 19:13:30|7222.1|7219.3|7222.4|7219.6|7222.4|7219.6|7222.1|7219.3|7
1623179620000|2021-06-08 19:13:40|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|40
1623179630000|2021-06-08 19:13:50|7221.1|7218.3|7221.4|7218.6|7222.4|7219.6|7220.6|7217.8|23
1623179640000|2021-06-08 19:14:00|7221.6|7218.8|7221.7|7218.9|7222.4|7219.6|7221.4|7218.6|27
1623179650000|2021-06-08 19:14:10|7222.1|7219.3|7221.8|7219|7222.1|7219.3|7221.4|7218.6|0
1623179660000|2021-06-08 19:14:20|7222.1|7219.3|7221.1|7218.3|7222.1|7219.3|7221.1|7218.3|52
1623179670000|2021-06-08 19:14:30|7220.8|7218|7219.6|7216.8|7220.8|7218|7219.6|7216.8|69
1623179690000|2021-06-08 19:14:50|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|11
1623179700000|2021-06-08 19:15:00|7219.1|7216.3|7219.1|7216.3|7219.4|7216.6|7218.4|7215.6|18
1623179710000|2021-06-08 19:15:10|7219.4|7216.6|7219.6|7216.8|7220.1|7217.3|7219.1|7216.3|4
1623179720000|2021-06-08 19:15:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|1
1623179730000|2021-06-08 19:15:30|7219.8|7217|7219.7|7216.9|7219.9|7217.1|7219.4|7216.6|0
1623179740000|2021-06-08 19:15:40|7219.6|7216.8|7219.6|7216.8|7219.9|7217.1|7219.4|7216.6|0
1623179750000|2021-06-08 19:15:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.4|7216.6|0
1623179760000|2021-06-08 19:16:00|7220.1|7217.3|7220.6|7217.8|7220.9|7218.1|7220.1|7217.3|2
1623179770000|2021-06-08 19:16:10|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|7
1623179780000|2021-06-08 19:16:20|7220.1|7217.3|7219.6|7216.8|7220.9|7218.1|7219.6|7216.8|15
1623179790000|2021-06-08 19:16:30|7219.4|7216.6|7219.9|7217.1|7220.1|7217.3|7219.1|7216.3|1
1623179800000|2021-06-08 19:16:40|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1623179810000|2021-06-08 19:16:50|7220.4|7217.6|7220.1|7217.3|7220.4|7217.6|7220.1|7217.3|0
1623179820000|2021-06-08 19:17:00|7219.8|7217|7219.4|7216.6|7219.8|7217|7219.4|7216.6|1
1623179840000|2021-06-08 19:17:20|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|1
1623179850000|2021-06-08 19:17:30|7220.1|7217.3|7220.1|7217.3|7220.4|7217.6|7220.1|7217.3|16
1623179860000|2021-06-08 19:17:40|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|0
1623179870000|2021-06-08 19:17:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|201
1623179880000|2021-06-08 19:18:00|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|4
1623179890000|2021-06-08 19:18:10|7220.1|7217.3|7220.4|7217.6|7220.4|7217.6|7220.1|7217.3|23
1623179930000|2021-06-08 19:18:50|7220.6|7217.8|7220.4|7217.6|7220.6|7217.8|7220.4|7217.6|5
1623179940000|2021-06-08 19:19:00|7220.1|7217.3|7220.4|7217.6|7220.4|7217.6|7220.1|7217.3|4
1623179950000|2021-06-08 19:19:10|7220.1|7217.3|7220.4|7217.6|7220.4|7217.6|7220.1|7217.3|13
1623179960000|2021-06-08 19:19:20|7219.4|7216.6|7221.1|7218.3|7221.1|7218.3|7219.4|7216.6|15
1623179970000|2021-06-08 19:19:30|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1623179990000|2021-06-08 19:19:50|||||||||2
1623180000000|2021-06-08 19:20:00|7221.6|7218.8|7221.9|7219.1|7222.2|7219.4|7221.4|7218.6|12
1623180010000|2021-06-08 19:20:10|7221.4|7218.6|7221.4|7218.6|7221.9|7219.1|7221.4|7218.6|0
1623180020000|2021-06-08 19:20:20|7221.9|7219.1|7221.6|7218.8|7222.2|7219.4|7221.4|7218.6|3
1623180030000|2021-06-08 19:20:30|7221.4|7218.6|7221.7|7218.9|7221.9|7219.1|7221.4|7218.6|2
1623180040000|2021-06-08 19:20:40|7221.4|7218.6|7221.7|7218.9|7221.7|7218.9|7221.4|7218.6|34
1623180050000|2021-06-08 19:20:50|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1623180060000|2021-06-08 19:21:00|7221.9|7219.1|7222.4|7219.6|7222.4|7219.6|7221.9|7219.1|3
1623180080000|2021-06-08 19:21:20|7222.1|7219.3|7221.4|7218.6|7222.4|7219.6|7221.4|7218.6|6
1623180090000|2021-06-08 19:21:30|7221.6|7218.8|7221.9|7219.1|7222.2|7219.4|7221.6|7218.8|3
1623180100000|2021-06-08 19:21:40|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|0
1623180110000|2021-06-08 19:21:50|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|1
1623180120000|2021-06-08 19:22:00|7221.7|7218.9|7221.4|7218.6|7221.7|7218.9|7221.4|7218.6|0
1623180140000|2021-06-08 19:22:20|||||||||19
1623180150000|2021-06-08 19:22:30|||||||||1
1623180170000|2021-06-08 19:22:50|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|5
1623180180000|2021-06-08 19:23:00|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|24
1623180190000|2021-06-08 19:23:10|7219.9|7217.1|7219.9|7217.1|7220.2|7217.4|7219.6|7216.8|3
1623180200000|2021-06-08 19:23:20|7219.7|7216.9|7219.4|7216.6|7219.7|7216.9|7219.1|7216.3|4
1623180220000|2021-06-08 19:23:40|7219.1|7216.3|7219.1|7216.3|7219.4|7216.6|7219.1|7216.3|5
1623180230000|2021-06-08 19:23:50|7218.7|7215.9|7219.2|7216.4|7219.2|7216.4|7218.4|7215.6|3
1623180240000|2021-06-08 19:24:00|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|0
1623180250000|2021-06-08 19:24:10|7218.9|7216.1|7218.4|7215.6|7218.9|7216.1|7218.4|7215.6|1
1623180270000|2021-06-08 19:24:30|7218.9|7216.1|7219.4|7216.6|7219.4|7216.6|7218.9|7216.1|23
1623180280000|2021-06-08 19:24:40|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|2
1623180290000|2021-06-08 19:24:50|7219.4|7216.6|7219|7216.2|7219.4|7216.6|7219|7216.2|1
1623180310000|2021-06-08 19:25:10|||||||||1
1623180320000|2021-06-08 19:25:20|7219.4|7216.6|7219|7216.2|7219.4|7216.6|7219|7216.2|7
1623180330000|2021-06-08 19:25:30|7218.7|7215.9|7218.4|7215.6|7218.7|7215.9|7218.4|7215.6|1
1623180340000|2021-06-08 19:25:40|||||||||50
1623180390000|2021-06-08 19:26:30|7218.7|7215.9|7219|7216.2|7219|7216.2|7218.4|7215.6|10
1623180400000|2021-06-08 19:26:40|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|0
1623180420000|2021-06-08 19:27:00|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|2
1623180430000|2021-06-08 19:27:10|7218.4|7215.6|7218.9|7216.1|7218.9|7216.1|7218.4|7215.6|2
1623180440000|2021-06-08 19:27:20|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|59
1623180450000|2021-06-08 19:27:30|7220.4|7217.6|7219.4|7216.6|7220.4|7217.6|7219|7216.2|20
1623180480000|2021-06-08 19:28:00|7219.5|7216.7|7219.4|7216.6|7220|7217.2|7219.4|7216.6|7
1623180490000|2021-06-08 19:28:10|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.9|7217.1|1
1623180500000|2021-06-08 19:28:20|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1623180510000|2021-06-08 19:28:30|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|0
1623180530000|2021-06-08 19:28:50|||||||||1
1623180540000|2021-06-08 19:29:00|7220|7217.2|7219.5|7216.7|7220|7217.2|7219.5|7216.7|10
1623180550000|2021-06-08 19:29:10|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|1
1623180560000|2021-06-08 19:29:20|7219|7216.2|7219.4|7216.6|7219.4|7216.6|7218.5|7215.7|16
1623180590000|2021-06-08 19:29:50|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|4
1623180600000|2021-06-08 19:30:00|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.2|7216.4|14
1623180610000|2021-06-08 19:30:10|||||||||1
1623180620000|2021-06-08 19:30:20|7220.2|7217.4|7219.5|7216.7|7220.2|7217.4|7219.5|7216.7|2
1623180630000|2021-06-08 19:30:30|7219.3|7216.5|7220.2|7217.4|7220.2|7217.4|7219.3|7216.5|1
1623180640000|2021-06-08 19:30:40|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|2
1623180660000|2021-06-08 19:31:00|||||||||1
1623180670000|2021-06-08 19:31:10|7218.2|7215.4|7218.7|7215.9|7219.2|7216.4|7218.2|7215.4|105
1623180680000|2021-06-08 19:31:20|7219.2|7216.4|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|1
1623180690000|2021-06-08 19:31:30|7219.3|7216.5|7219.8|7217|7220.2|7217.4|7219.3|7216.5|5
1623180700000|2021-06-08 19:31:40|7220|7217.2|7220.3|7217.5|7220.3|7217.5|7220|7217.2|1
1623180720000|2021-06-08 19:32:00|||||||||1
1623180730000|2021-06-08 19:32:10|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7219.8|7217|3
1623180740000|2021-06-08 19:32:20|7220.7|7217.9|7220.3|7217.5|7220.7|7217.9|7220.3|7217.5|29
1623180750000|2021-06-08 19:32:30|7220.2|7217.4|7219.3|7216.5|7220.2|7217.4|7219.3|7216.5|6
1623180760000|2021-06-08 19:32:40|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7218.3|7215.5|14
1623180770000|2021-06-08 19:32:50|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7216.3|7213.5|85
1623180780000|2021-06-08 19:33:00|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.3|7214.5|20
1623180790000|2021-06-08 19:33:10|7218.3|7215.5|7219|7216.2|7219|7216.2|7218.2|7215.4|12
1623180800000|2021-06-08 19:33:20|7219.2|7216.4|7218.3|7215.5|7219.2|7216.4|7218.3|7215.5|2
1623180810000|2021-06-08 19:33:30|7218.2|7215.4|7219.2|7216.4|7219.2|7216.4|7218.2|7215.4|20
1623180820000|2021-06-08 19:33:40|7218.5|7215.7|7218.2|7215.4|7218.5|7215.7|7217.7|7214.9|20
1623180830000|2021-06-08 19:33:50|7218.7|7215.9|7218.3|7215.5|7218.7|7215.9|7218.3|7215.5|20
1623180840000|2021-06-08 19:34:00|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|9
1623180860000|2021-06-08 19:34:20|7218.2|7215.4|7217.7|7214.9|7218.2|7215.4|7217.3|7214.5|12
1623180870000|2021-06-08 19:34:30|7217.3|7214.5|7217.2|7214.4|7217.5|7214.7|7217.2|7214.4|4
1623180880000|2021-06-08 19:34:40|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7216.3|7213.5|19
1623180900000|2021-06-08 19:35:00|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7216.2|7213.4|60
1623180910000|2021-06-08 19:35:10|7216.7|7213.9|7219.2|7216.4|7219.2|7216.4|7216.7|7213.9|12
1623180920000|2021-06-08 19:35:20|||||||||8
1623180930000|2021-06-08 19:35:30|7219|7216.2|7218.5|7215.7|7219|7216.2|7218.5|7215.7|5
1623180940000|2021-06-08 19:35:40|7218.3|7215.5|7218.2|7215.4|7219.2|7216.4|7218.2|7215.4|52
1623180950000|2021-06-08 19:35:50|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.3|7214.5|4
1623180970000|2021-06-08 19:36:10|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|1
1623180980000|2021-06-08 19:36:20|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|9
1623180990000|2021-06-08 19:36:30|7218.8|7216|7219.1|7216.3|7219.1|7216.3|7218.8|7216|0
1623181000000|2021-06-08 19:36:40|7218.6|7215.8|7218.3|7215.5|7219.3|7216.5|7218.3|7215.5|9
1623181010000|2021-06-08 19:36:50|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7217.6|7214.8|6
1623181020000|2021-06-08 19:37:00|7218.3|7215.5|7218.1|7215.3|7218.3|7215.5|7218.1|7215.3|1
1623181030000|2021-06-08 19:37:10|7218.3|7215.5|7219.5|7216.7|7220.1|7217.3|7218.3|7215.5|11
1623181040000|2021-06-08 19:37:20|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.3|7216.5|0
1623181050000|2021-06-08 19:37:30|7219.3|7216.5|7219.6|7216.8|7219.6|7216.8|7219.3|7216.5|0
1623181060000|2021-06-08 19:37:40|7220|7217.2|7220.1|7217.3|7220.1|7217.3|7219.6|7216.8|4
1623181080000|2021-06-08 19:38:00|7220.3|7217.5|7219.6|7216.8|7221.1|7218.3|7219.6|7216.8|17
1623181100000|2021-06-08 19:38:20|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|0
1623181110000|2021-06-08 19:38:30|7219.8|7217|7220.1|7217.3|7220.1|7217.3|7219.8|7217|2
1623181120000|2021-06-08 19:38:40|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|0
1623181130000|2021-06-08 19:38:50|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|0
1623181140000|2021-06-08 19:39:00|7220.3|7217.5|7220.6|7217.8|7220.6|7217.8|7219.8|7217|4
1623181150000|2021-06-08 19:39:10|7220.3|7217.5|7221.3|7218.5|7222.1|7219.3|7220.3|7217.5|18
1623181160000|2021-06-08 19:39:20|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7220.6|7217.8|14
1623181170000|2021-06-08 19:39:30|7222.1|7219.3|7221.5|7218.7|7222.1|7219.3|7221.5|7218.7|16
1623181180000|2021-06-08 19:39:40|7221.3|7218.5|7222.1|7219.3|7222.1|7219.3|7221.1|7218.3|10
1623181190000|2021-06-08 19:39:50|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|29
1623181200000|2021-06-08 19:40:00|||||||||2
1623181210000|2021-06-08 19:40:10|7220.6|7217.8|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|6
1623181220000|2021-06-08 19:40:20|7220.5|7217.7|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|0
1623181250000|2021-06-08 19:40:50|7220.1|7217.3|7222.1|7219.3|7222.1|7219.3|7220.1|7217.3|163
1623181260000|2021-06-08 19:41:00|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.3|7219.5|8
1623181270000|2021-06-08 19:41:10|7223|7220.2|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|11
1623181280000|2021-06-08 19:41:20|7221.6|7218.8|7222.1|7219.3|7222.1|7219.3|7221.3|7218.5|5
1623181320000|2021-06-08 19:42:00|7221.5|7218.7|7223.1|7220.3|7223.1|7220.3|7221.3|7218.5|6
1623181330000|2021-06-08 19:42:10|7222.8|7220|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|1
1623181350000|2021-06-08 19:42:30|7222.1|7219.3|7222.3|7219.5|7222.3|7219.5|7222.1|7219.3|10
1623181370000|2021-06-08 19:42:50|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.3|7218.5|11
1623181380000|2021-06-08 19:43:00|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|2
1623181390000|2021-06-08 19:43:10|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|1
1623181400000|2021-06-08 19:43:20|7222.1|7219.3|7222.3|7219.5|7222.3|7219.5|7222.1|7219.3|1
1623181410000|2021-06-08 19:43:30|7222.6|7219.8|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|1
1623181420000|2021-06-08 19:43:40|||||||||9
1623181430000|2021-06-08 19:43:50|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7
1623181440000|2021-06-08 19:44:00|7221.8|7219|7221.8|7219|7222.1|7219.3|7221.6|7218.8|11
1623181450000|2021-06-08 19:44:10|7221.9|7219.1|7222.3|7219.5|7222.4|7219.6|7221.9|7219.1|8
1623181460000|2021-06-08 19:44:20|7221.8|7219|7222.1|7219.3|7222.1|7219.3|7221.8|7219|5
1623181470000|2021-06-08 19:44:30|||||||||1
1623181480000|2021-06-08 19:44:40|7222.3|7219.5|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|1
1623181490000|2021-06-08 19:44:50|7222.6|7219.8|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|3
1623181500000|2021-06-08 19:45:00|7222.3|7219.5|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|2
1623181510000|2021-06-08 19:45:10|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|13
1623181520000|2021-06-08 19:45:20|7222.9|7220.1|7222.3|7219.5|7224.1|7221.3|7222.3|7219.5|19
1623181530000|2021-06-08 19:45:30|7222.1|7219.3|7222.8|7220|7223.1|7220.3|7222.1|7219.3|9
1623181540000|2021-06-08 19:45:40|7222.3|7219.5|7222.1|7219.3|7222.3|7219.5|7222.1|7219.3|0
1623181550000|2021-06-08 19:45:50|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|0
1623181560000|2021-06-08 19:46:00|7222.3|7219.5|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|1
1623181570000|2021-06-08 19:46:10|7222.1|7219.3|7221.6|7218.8|7222.1|7219.3|7221.3|7218.5|2
1623181580000|2021-06-08 19:46:20|7221.8|7219|7222.1|7219.3|7222.6|7219.8|7221.8|7219|7
1623181590000|2021-06-08 19:46:30|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|2
1623181600000|2021-06-08 19:46:40|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|0
1623181610000|2021-06-08 19:46:50|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|1
1623181620000|2021-06-08 19:47:00|7220.9|7218.1|7220.3|7217.5|7221.1|7218.3|7220.1|7217.3|5
1623181630000|2021-06-08 19:47:10|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|56
1623181640000|2021-06-08 19:47:20|7219.5|7216.7|7221.1|7218.3|7221.1|7218.3|7219.3|7216.5|65
1623181650000|2021-06-08 19:47:30|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|4
1623181660000|2021-06-08 19:47:40|||||||||5
1623181680000|2021-06-08 19:48:00|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|2
1623181690000|2021-06-08 19:48:10|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|4
1623181700000|2021-06-08 19:48:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|3
1623181710000|2021-06-08 19:48:30|7221.1|7218.3|7220.3|7217.5|7221.1|7218.3|7220.3|7217.5|8
1623181720000|2021-06-08 19:48:40|7219.6|7216.8|7219.3|7216.5|7219.6|7216.8|7219.3|7216.5|6
1623181730000|2021-06-08 19:48:50|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|1
1623181740000|2021-06-08 19:49:00|7218.3|7215.5|7218.1|7215.3|7218.3|7215.5|7217.6|7214.8|8
1623181750000|2021-06-08 19:49:10|7217.6|7214.8|7218.1|7215.3|7218.1|7215.3|7217.6|7214.8|2
1623181770000|2021-06-08 19:49:30|7217.5|7214.7|7217.6|7214.8|7217.6|7214.8|7217.3|7214.5|4
1623181790000|2021-06-08 19:49:50|7218.1|7215.3|7218.3|7215.5|7218.6|7215.8|7218.1|7215.3|4
1623181800000|2021-06-08 19:50:00|7218.9|7216.1|7219.3|7216.5|7220.1|7217.3|7218.9|7216.1|19
1623181810000|2021-06-08 19:50:10|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|2
1623181820000|2021-06-08 19:50:20|7218.6|7215.8|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|2
1623181830000|2021-06-08 19:50:30|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|2
1623181850000|2021-06-08 19:50:50|7218.3|7215.5|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|5
1623181870000|2021-06-08 19:51:10|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|2
1623181880000|2021-06-08 19:51:20|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|0
1623181890000|2021-06-08 19:51:30|7218.3|7215.5|7218.4|7215.6|7218.4|7215.6|7218.3|7215.5|0
1623181900000|2021-06-08 19:51:40|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|0
1623181910000|2021-06-08 19:51:50|7218.9|7216.1|7220.1|7217.3|7220.1|7217.3|7218.9|7216.1|13
1623181920000|2021-06-08 19:52:00|||||||||6
1623181930000|2021-06-08 19:52:10|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|5
1623181940000|2021-06-08 19:52:20|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|2
1623181960000|2021-06-08 19:52:40|7219.3|7216.5|7219.1|7216.3|7219.3|7216.5|7219.1|7216.3|0
1623181970000|2021-06-08 19:52:50|7219.3|7216.5|7220.1|7217.3|7220.1|7217.3|7219.3|7216.5|4
1623181980000|2021-06-08 19:53:00|7220.3|7217.5|7221.1|7218.3|7221.1|7218.3|7220.3|7217.5|10
1623181990000|2021-06-08 19:53:10|7221.6|7218.8|7221.6|7218.8|7222.1|7219.3|7221.6|7218.8|2
1623182000000|2021-06-08 19:53:20|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|6
1623182010000|2021-06-08 19:53:30|7220.1|7217.3|7220.3|7217.5|7220.4|7217.6|7220.1|7217.3|2
1623182020000|2021-06-08 19:53:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|0
1623182030000|2021-06-08 19:53:50|7220.3|7217.5|7220.3|7217.5|7220.6|7217.8|7220.1|7217.3|0
1623182040000|2021-06-08 19:54:00|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|5
1623182050000|2021-06-08 19:54:10|7220.6|7217.8|7221.1|7218.3|7221.1|7218.3|7220.6|7217.8|3
1623182060000|2021-06-08 19:54:20|7220.3|7217.5|7220.9|7218.1|7220.9|7218.1|7220.3|7217.5|3
1623182070000|2021-06-08 19:54:30|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|15
1623182080000|2021-06-08 19:54:40|7220.1|7217.3|7221.1|7218.3|7221.1|7218.3|7220.1|7217.3|4
1623182090000|2021-06-08 19:54:50|7220.1|7217.3|7220.6|7217.8|7220.6|7217.8|7220.1|7217.3|7
1623182100000|2021-06-08 19:55:00|7220.9|7218.1|7220.3|7217.5|7221.1|7218.3|7220.1|7217.3|3
1623182110000|2021-06-08 19:55:10|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7
1623182120000|2021-06-08 19:55:20|7220.3|7217.5|7220.9|7218.1|7220.9|7218.1|7220.3|7217.5|1
1623182130000|2021-06-08 19:55:30|7221.1|7218.3|7221.1|7218.3|7221.6|7218.8|7221.1|7218.3|8
1623182140000|2021-06-08 19:55:40|7222.1|7219.3|7221.1|7218.3|7222.1|7219.3|7221.1|7218.3|22
1623182150000|2021-06-08 19:55:50|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7221.1|7218.3|8
1623182160000|2021-06-08 19:56:00|7221.4|7218.6|7220.1|7217.3|7221.4|7218.6|7220.1|7217.3|6
1623182180000|2021-06-08 19:56:20|7220.3|7217.5|7220.6|7217.8|7221.1|7218.3|7220.1|7217.3|3
1623182190000|2021-06-08 19:56:30|7220.3|7217.5|7220.6|7217.8|7220.6|7217.8|7220.1|7217.3|15
1623182200000|2021-06-08 19:56:40|7220.3|7217.5|7221.1|7218.3|7221.1|7218.3|7220.1|7217.3|7
1623182220000|2021-06-08 19:57:00|7220.6|7217.8|7220.1|7217.3|7220.9|7218.1|7220.1|7217.3|11
1623182230000|2021-06-08 19:57:10|7220.3|7217.5|7220.1|7217.3|7220.9|7218.1|7220.1|7217.3|12
1623182240000|2021-06-08 19:57:20|7220.3|7217.5|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|3
1623182250000|2021-06-08 19:57:30|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.9|7218.1|19
1623182270000|2021-06-08 19:57:50|7221.7|7218.9|7221.1|7218.3|7221.7|7218.9|7221.1|7218.3|16
1623182280000|2021-06-08 19:58:00|7220.9|7218.1|7220.6|7217.8|7221.1|7218.3|7220.6|7217.8|11
1623182290000|2021-06-08 19:58:10|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.9|7218.1|1
1623182300000|2021-06-08 19:58:20|7220.8|7218|7220.6|7217.8|7220.8|7218|7220.1|7217.3|15
1623182310000|2021-06-08 19:58:30|7220.3|7217.5|7221.1|7218.3|7221.1|7218.3|7220.1|7217.3|5
1623182320000|2021-06-08 19:58:40|7220.6|7217.8|7220.1|7217.3|7220.6|7217.8|7220.1|7217.3|13
1623182330000|2021-06-08 19:58:50|7220.4|7217.6|7220.6|7217.8|7220.6|7217.8|7220.4|7217.6|0
1623182340000|2021-06-08 19:59:00|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.9|7218.1|5
1623182350000|2021-06-08 19:59:10|7221.3|7218.5|7221.6|7218.8|7221.6|7218.8|7221.1|7218.3|12
1623182360000|2021-06-08 19:59:20|7221.9|7219.1|7222.1|7219.3|7222.1|7219.3|7221.9|7219.1|3
1623182370000|2021-06-08 19:59:30|7222.4|7219.6|7222.8|7220|7223.1|7220.3|7222.1|7219.3|15
1623182380000|2021-06-08 19:59:40|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|6
1623182390000|2021-06-08 19:59:50|7222.6|7219.8|7223.6|7220.8|7224.1|7221.3|7222.6|7219.8|14
1623182400000|2021-06-08 20:00:00|7223.9|7221.1|7222.3|7219.5|7224.1|7221.3|7222.3|7219.5|14
1623182410000|2021-06-08 20:00:10|7222.1|7219.3|7222.9|7220.1|7222.9|7220.1|7222.1|7219.3|2
1623182420000|2021-06-08 20:00:20|7223.1|7220.3|7223.9|7221.1|7224.1|7221.3|7223.1|7220.3|15
1623182430000|2021-06-08 20:00:30|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7223.6|7220.8|4
1623182440000|2021-06-08 20:00:40|7223.8|7221|7223.1|7220.3|7223.8|7221|7223.1|7220.3|6
1623182450000|2021-06-08 20:00:50|||||||||23
1623182460000|2021-06-08 20:01:00|||||||||1
1623182470000|2021-06-08 20:01:10|7222.1|7219.3|7222.8|7220|7223.1|7220.3|7222.1|7219.3|5
1623182480000|2021-06-08 20:01:20|7223.1|7220.3|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|4
1623182510000|2021-06-08 20:01:50|7221.1|7218.3|7221.3|7218.5|7221.4|7218.6|7221.1|7218.3|15
1623182530000|2021-06-08 20:02:10|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|3
1623182540000|2021-06-08 20:02:20|7220.3|7217.5|7220.9|7218.1|7221.1|7218.3|7220.3|7217.5|7
1623182550000|2021-06-08 20:02:30|7221.1|7218.3|7222.6|7219.8|7222.6|7219.8|7221.1|7218.3|7
1623182560000|2021-06-08 20:02:40|7222.3|7219.5|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|1
1623182580000|2021-06-08 20:03:00|7222.3|7219.5|7222.6|7219.8|7222.6|7219.8|7222.3|7219.5|7
1623182590000|2021-06-08 20:03:10|7223.1|7220.3|7223.4|7220.6|7223.4|7220.6|7223.1|7220.3|0
1623182600000|2021-06-08 20:03:20|7223.3|7220.5|7222.6|7219.8|7223.3|7220.5|7222.6|7219.8|0
1623182620000|2021-06-08 20:03:40|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|2
1623182630000|2021-06-08 20:03:50|7222.9|7220.1|7222.8|7220|7223.1|7220.3|7222.8|7220|0
1623182640000|2021-06-08 20:04:00|7222.6|7219.8|7223.8|7221|7224.1|7221.3|7222.6|7219.8|27
1623182650000|2021-06-08 20:04:10|7223.9|7221.1|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|0
1623182660000|2021-06-08 20:04:20|7223.8|7221|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|2
1623182690000|2021-06-08 20:04:50|||||||||1
1623182700000|2021-06-08 20:05:00|7223.3|7220.5|7224.1|7221.3|7224.1|7221.3|7223.3|7220.5|2
1623182710000|2021-06-08 20:05:10|7224.3|7221.5|7225.3|7222.5|7225.9|7223.1|7224.3|7221.5|9
1623182720000|2021-06-08 20:05:20|7224.6|7221.8|7225.3|7222.5|7226.1|7223.3|7224.6|7221.8|106
1623182740000|2021-06-08 20:05:40|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|5
1623182750000|2021-06-08 20:05:50|||||||||5
1623182760000|2021-06-08 20:06:00|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|74
1623182770000|2021-06-08 20:06:10|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|13
1623182780000|2021-06-08 20:06:20|7223.6|7220.8|7223.3|7220.5|7223.6|7220.8|7223.3|7220.5|1
1623182790000|2021-06-08 20:06:30|7223.1|7220.3|7224.1|7221.3|7224.1|7221.3|7223.1|7220.3|0
1623182800000|2021-06-08 20:06:40|7224.6|7221.8|7223.6|7220.8|7224.6|7221.8|7223.6|7220.8|2
1623182810000|2021-06-08 20:06:50|||||||||1
1623182820000|2021-06-08 20:07:00|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|1
1623182830000|2021-06-08 20:07:10|7223.9|7221.1|7223.6|7220.8|7223.9|7221.1|7223.1|7220.3|1
1623182850000|2021-06-08 20:07:30|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|2
1623182910000|2021-06-08 20:08:30|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7223.6|7220.8|0
1623182920000|2021-06-08 20:08:40|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|2
1623182930000|2021-06-08 20:08:50|7223.3|7220.5|7223.6|7220.8|7223.6|7220.8|7223.3|7220.5|0
1623182940000|2021-06-08 20:09:00|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623182950000|2021-06-08 20:09:10|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|8
1623182970000|2021-06-08 20:09:30|7223.3|7220.5|7223.3|7220.5|7223.6|7220.8|7223.3|7220.5|1
1623182980000|2021-06-08 20:09:40|7223.1|7220.3|7223.3|7220.5|7223.3|7220.5|7223.1|7220.3|1
1623183000000|2021-06-08 20:10:00|||||||||1
1623183010000|2021-06-08 20:10:10|7224.1|7221.3|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|10
1623183020000|2021-06-08 20:10:20|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623183030000|2021-06-08 20:10:30|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1623183060000|2021-06-08 20:11:00|||||||||1
1623183080000|2021-06-08 20:11:20|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|0
1623183090000|2021-06-08 20:11:30|7223.4|7220.6|7223.3|7220.5|7223.4|7220.6|7223.3|7220.5|1
1623183100000|2021-06-08 20:11:40|||||||||1
1623183110000|2021-06-08 20:11:50|7222.3|7219.5|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|37
1623183120000|2021-06-08 20:12:00|7222.3|7219.5|7221.3|7218.5|7222.6|7219.8|7221.3|7218.5|7
1623183130000|2021-06-08 20:12:10|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|1
1623183150000|2021-06-08 20:12:30|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|1
1623183160000|2021-06-08 20:12:40|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|0
1623183170000|2021-06-08 20:12:50|7222.6|7219.8|7222.8|7220|7223.1|7220.3|7222.6|7219.8|0
1623183180000|2021-06-08 20:13:00|7223.1|7220.3|7223.3|7220.5|7223.6|7220.8|7223.1|7220.3|3
1623183190000|2021-06-08 20:13:10|7222.8|7220|7223.3|7220.5|7223.3|7220.5|7222.8|7220|3
1623183220000|2021-06-08 20:13:40|||||||||1
1623183240000|2021-06-08 20:14:00|7223|7220.2|7222.6|7219.8|7223.3|7220.5|7222.6|7219.8|1
1623183250000|2021-06-08 20:14:10|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623183270000|2021-06-08 20:14:30|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7222.1|7219.3|9
1623183280000|2021-06-08 20:14:40|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623183300000|2021-06-08 20:15:00|||||||||1
1623183330000|2021-06-08 20:15:30|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.3|7219.5|2
1623183340000|2021-06-08 20:15:40|7222.9|7220.1|7223.1|7220.3|7223.1|7220.3|7222.9|7220.1|0
1623183350000|2021-06-08 20:15:50|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|1
1623183360000|2021-06-08 20:16:00|7222.5|7219.7|7223.1|7220.3|7223.1|7220.3|7222.3|7219.5|2
1623183370000|2021-06-08 20:16:10|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|16
1623183420000|2021-06-08 20:17:00|7223|7220.2|7222.1|7219.3|7223|7220.2|7221.8|7219|0
1623183460000|2021-06-08 20:17:40|7222.5|7219.7|7222.6|7219.8|7222.8|7220|7222.5|7219.7|3
1623183480000|2021-06-08 20:18:00|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|4
1623183510000|2021-06-08 20:18:30|7222.6|7219.8|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|4
1623183520000|2021-06-08 20:18:40|7223|7220.2|7222.3|7219.5|7223|7220.2|7222.3|7219.5|1
1623183530000|2021-06-08 20:18:50|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|1
1623183540000|2021-06-08 20:19:00|7222.4|7219.6|7222.1|7219.3|7222.4|7219.6|7221.8|7219|2
1623183550000|2021-06-08 20:19:10|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|0
1623183560000|2021-06-08 20:19:20|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|1
1623183580000|2021-06-08 20:19:40|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623183590000|2021-06-08 20:19:50|7223.8|7221|7222.3|7219.5|7223.8|7221|7222.3|7219.5|41
1623183600000|2021-06-08 20:20:00|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|0
1623183610000|2021-06-08 20:20:10|||||||||2
1623183620000|2021-06-08 20:20:20|||||||||76
1623183630000|2021-06-08 20:20:30|||||||||2
1623183640000|2021-06-08 20:20:40|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|64
1623183650000|2021-06-08 20:20:50|7223.3|7220.5|7222.5|7219.7|7223.3|7220.5|7222.5|7219.7|5
1623183660000|2021-06-08 20:21:00|7223.1|7220.3|7222.8|7220|7223.3|7220.5|7222.8|7220|6
1623183670000|2021-06-08 20:21:10|||||||||2
1623183680000|2021-06-08 20:21:20|7222.5|7219.7|7221.8|7219|7222.5|7219.7|7221.5|7218.7|7
1623183690000|2021-06-08 20:21:30|7222|7219.2|7221.8|7219|7222|7219.2|7221.8|7219|2
1623183710000|2021-06-08 20:21:50|7222|7219.2|7221.8|7219|7222.3|7219.5|7221.8|7219|8
1623183720000|2021-06-08 20:22:00|7222.3|7219.5|7222.5|7219.7|7222.5|7219.7|7222|7219.2|12
1623183730000|2021-06-08 20:22:10|7222.3|7219.5|7222.1|7219.3|7222.5|7219.7|7221.5|7218.7|17
1623183740000|2021-06-08 20:22:20|7222.5|7219.7|7222.3|7219.5|7222.5|7219.7|7222.3|7219.5|6
1623183760000|2021-06-08 20:22:40|7222.5|7219.7|7222|7219.2|7222.5|7219.7|7222|7219.2|3
1623183770000|2021-06-08 20:22:50|||||||||2
1623183780000|2021-06-08 20:23:00|7221.7|7218.9|7221.5|7218.7|7221.7|7218.9|7221.1|7218.3|1
1623183790000|2021-06-08 20:23:10|||||||||1
1623183800000|2021-06-08 20:23:20|||||||||2
1623183820000|2021-06-08 20:23:40|7221.8|7219|7222|7219.2|7222.3|7219.5|7221.8|7219|6
1623183830000|2021-06-08 20:23:50|7222.6|7219.8|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|2
1623183840000|2021-06-08 20:24:00|7222|7219.2|7222.5|7219.7|7222.5|7219.7|7222|7219.2|0
1623183860000|2021-06-08 20:24:20|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|2
1623183870000|2021-06-08 20:24:30|7222.5|7219.7|7221.5|7218.7|7222.5|7219.7|7221.5|7218.7|99
1623183880000|2021-06-08 20:24:40|7221.7|7218.9|7222|7219.2|7222|7219.2|7221.7|7218.9|2
1623183890000|2021-06-08 20:24:50|7222.3|7219.5|7221.5|7218.7|7222.3|7219.5|7221.5|7218.7|0
1623183900000|2021-06-08 20:25:00|7221.8|7219|7221.5|7218.7|7221.8|7219|7221.5|7218.7|1
1623183950000|2021-06-08 20:25:50|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|6
1623183960000|2021-06-08 20:26:00|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|1
1623183970000|2021-06-08 20:26:10|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|2
1623183980000|2021-06-08 20:26:20|7223.1|7220.3|7221.3|7218.5|7223.1|7220.3|7220.5|7217.7|125
1623184020000|2021-06-08 20:27:00|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|0
1623184050000|2021-06-08 20:27:30|||||||||1
1623184090000|2021-06-08 20:28:10|7221.3|7218.5|7220.8|7218|7221.5|7218.7|7220.8|7218|5
1623184110000|2021-06-08 20:28:30|7220.2|7217.4|7220.3|7217.5|7220.3|7217.5|7220|7217.2|37
1623184120000|2021-06-08 20:28:40|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1623184130000|2021-06-08 20:28:50|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|2
1623184140000|2021-06-08 20:29:00|7220.9|7218.1|7221.3|7218.5|7221.3|7218.5|7220.9|7218.1|17
1623184150000|2021-06-08 20:29:10|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|6
1623184160000|2021-06-08 20:29:20|7221.3|7218.5|7221.8|7219|7221.8|7219|7221.3|7218.5|22
1623184170000|2021-06-08 20:29:30|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|0
1623184180000|2021-06-08 20:29:40|7221.8|7219|7222.3|7219.5|7222.3|7219.5|7221.8|7219|1
1623184190000|2021-06-08 20:29:50|7221.8|7219|7221.3|7218.5|7221.8|7219|7221.3|7218.5|1
1623184200000|2021-06-08 20:30:00|7220.9|7216.9|7211.9|7207.9|7220.9|7216.9|7209.8|7204.8|60
1623184210000|2021-06-08 20:30:10|7211|7208.2|7210.1|7207.3|7211|7208.2|7208|7204.9|47
1623184220000|2021-06-08 20:30:20|7210.5|7207.7|7208.5|7205.7|7211.6|7208.8|7208.5|7205.7|6
1623184230000|2021-06-08 20:30:30|7208.3|7205.5|7208.3|7205.5|7211.8|7209|7207.8|7205|143
1623184240000|2021-06-08 20:30:40|7208.5|7205.7|7211|7208.2|7214.8|7208.2|7208.3|7204.8|93
1623184250000|2021-06-08 20:30:50|7210.3|7207.5|7210.1|7207.3|7210.6|7207.8|7208.3|7205.5|9
1623184260000|2021-06-08 20:31:00|7210.3|7207.5|7210.3|7207.5|7210.6|7207.8|7210.3|7207.5|5
1623184270000|2021-06-08 20:31:10|7210.6|7207.8|7209|7206.2|7210.6|7207.8|7208.8|7205.7|56
1623184290000|2021-06-08 20:31:30|7208.8|7206|7209.3|7206.5|7209.3|7206.5|7208.8|7206|0
1623184300000|2021-06-08 20:31:40|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1623184310000|2021-06-08 20:31:50|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|15
1623184320000|2021-06-08 20:32:00|7206.6|7203.8|7205.6|7202.8|7206.6|7203.8|7205.6|7202.8|13
1623184330000|2021-06-08 20:32:10|7205.8|7203|7206.8|7204|7206.8|7204|7205.3|7202.5|6
1623184340000|2021-06-08 20:32:20|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1623184350000|2021-06-08 20:32:30|7206.1|7203.3|7206.8|7204|7206.8|7204|7206.1|7203.3|2
1623184360000|2021-06-08 20:32:40|7206|7203.2|7207.8|7205|7207.8|7205|7205.3|7202.5|87
1623184370000|2021-06-08 20:32:50|7207.6|7204.8|7208.9|7204.9|7208.9|7204.9|7207.6|7203.7|5
1623184380000|2021-06-08 20:33:00|7208.6|7205.8|7209.7|7205.7|7209.9|7206.2|7208.6|7205.7|1
1623184390000|2021-06-08 20:33:10|7207.3|7204.5|7205.8|7203|7207.3|7204.5|7205.8|7203|2
1623184400000|2021-06-08 20:33:20|7206.7|7202.7|7205.8|7203|7206.7|7203|7205.8|7202.7|3
1623184410000|2021-06-08 20:33:30|7206.7|7202.7|7206.4|7203.6|7206.7|7203.6|7206.4|7202.7|0
1623184420000|2021-06-08 20:33:40|7205.5|7202.7|7205|7202.2|7205.8|7203|7204.5|7201.7|49
1623184430000|2021-06-08 20:33:50|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|45
1623184440000|2021-06-08 20:34:00|7203|7200.2|7204.8|7202|7204.9|7202|7203|7200.2|259
1623184450000|2021-06-08 20:34:10|7203.9|7201.1|7203.5|7200.7|7204.8|7202|7203.5|7200.7|45
1623184460000|2021-06-08 20:34:20|7204.9|7200.9|7202.5|7199.7|7204.9|7202|7202.3|7199.5|26
1623184470000|2021-06-08 20:34:30|7207|7197|7202.8|7200|7207|7200|7201.5|7197|64
1623184480000|2021-06-08 20:34:40|7202.6|7199.8|7202|7199.2|7202.6|7199.8|7202|7199.2|1
1623184490000|2021-06-08 20:34:50|7203.1|7199.1|7203.1|7199.1|7203.1|7199.1|7203.1|7199.1|2
1623184500000|2021-06-08 20:35:00|7202.8|7200|7202.5|7199.7|7203.4|7200|7201.5|7198.7|28
1623184510000|2021-06-08 20:35:10|7202|7199.2|7202|7199.2|7202|7199.2|7202|7199.2|1
1623184540000|2021-06-08 20:35:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|4
1623184550000|2021-06-08 20:35:50|7203|7200.2|7205.1|7201.1|7205.3|7202.2|7203|7200.2|6
1623184560000|2021-06-08 20:36:00|7204.8|7202|7204.1|7200.1|7206.7|7203|7202.1|7198.7|45
1623184570000|2021-06-08 20:36:10|7203|7200.2|7205.3|7202.5|7205.3|7202.5|7202.5|7199.7|10
1623184580000|2021-06-08 20:36:20|7204.3|7201.5|7204|7201.2|7204.3|7201.5|7204|7201.2|5
1623184590000|2021-06-08 20:36:30|7204.3|7201.5|7204.8|7202|7204.8|7202|7204.3|7201.5|15
1623184600000|2021-06-08 20:36:40|7204.3|7201.5|7206.3|7203.5|7206.3|7203.5|7204.3|7201.5|19
1623184610000|2021-06-08 20:36:50|7206.8|7204|7206.3|7203.5|7206.8|7204|7206.3|7203.5|20
1623184620000|2021-06-08 20:37:00|||||||||31
1623184630000|2021-06-08 20:37:10|7206.5|7203.7|7208.7|7204.7|7208.7|7205|7206.5|7203.7|19
1623184640000|2021-06-08 20:37:20|7208.9|7204.9|7206.8|7204|7208.9|7204.9|7206.8|7203.9|5
1623184660000|2021-06-08 20:37:40|7206.3|7203.5|7207.3|7204.5|7207.3|7204.5|7206.1|7203.3|3
1623184670000|2021-06-08 20:37:50|||||||||18
1623184680000|2021-06-08 20:38:00|||||||||2
1623184690000|2021-06-08 20:38:10|7206.7|7203.9|7205.9|7201.9|7206.7|7203.9|7205.6|7201.9|13
1623184700000|2021-06-08 20:38:20|7204.3|7201.5|7204|7201.2|7204.3|7201.5|7204|7201.2|0
1623184710000|2021-06-08 20:38:30|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|0
1623184720000|2021-06-08 20:38:40|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|0
1623184730000|2021-06-08 20:38:50|7205.9|7201.9|7205.6|7202.8|7205.9|7202.8|7205.6|7201.9|0
1623184740000|2021-06-08 20:39:00|7205.9|7201.9|7205.9|7201.9|7205.9|7201.9|7205.9|7201.9|10
1623184750000|2021-06-08 20:39:10|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1623184760000|2021-06-08 20:39:20|7202.1|7199.3|7204.1|7200.1|7204.1|7200.1|7202.1|7199.3|21
1623184770000|2021-06-08 20:39:30|7203.7|7199.7|7202.8|7200|7203.7|7200|7202.8|7199.7|1
1623184800000|2021-06-08 20:40:00|7203.1|7200.3|7203.8|7201|7203.8|7201|7203.1|7200.3|0
1623184810000|2021-06-08 20:40:10|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|0
1623184830000|2021-06-08 20:40:30|7204.9|7200.9|7204.9|7200.9|7204.9|7200.9|7204.9|7200.9|0
1623184840000|2021-06-08 20:40:40|7205.1|7201.1|7204.8|7202|7205.1|7202|7204.8|7201.1|0
1623184850000|2021-06-08 20:40:50|7205.7|7201.7|7205.6|7202.8|7205.9|7202.8|7205.6|7201.7|3
1623184860000|2021-06-08 20:41:00|7206.1|7203.3|7206.8|7204|7206.8|7204|7206.1|7203.3|0
1623184870000|2021-06-08 20:41:10|||||||||3
1623184880000|2021-06-08 20:41:20|||||||||3
1623184900000|2021-06-08 20:41:40|||||||||4
1623184930000|2021-06-08 20:42:10|7207.7|7203.7|7206.8|7204|7207.7|7204|7206.8|7203.1|20
1623184940000|2021-06-08 20:42:20|||||||||9
1623184950000|2021-06-08 20:42:30|7207.7|7203.7|7207.7|7203.7|7207.7|7203.7|7207.7|7203.7|0
1623184960000|2021-06-08 20:42:40|7206.7|7202.7|7206.7|7202.7|7206.7|7202.7|7206.7|7202.7|4
1623184980000|2021-06-08 20:43:00|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|1
1623184990000|2021-06-08 20:43:10|7206.1|7202.1|7205.9|7201.9|7208.6|7203|7205.8|7198.6|5
1623185000000|2021-06-08 20:43:20|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|0
1623185010000|2021-06-08 20:43:30|7204.8|7202|7205.1|7201.1|7205.1|7202|7204.8|7201.1|0
1623185030000|2021-06-08 20:43:50|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|0
1623185050000|2021-06-08 20:44:10|7205.9|7201.9|7203.6|7200.8|7205.9|7201.9|7203.3|7200.5|36
1623185060000|2021-06-08 20:44:20|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|0
1623185070000|2021-06-08 20:44:30|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|0
1623185100000|2021-06-08 20:45:00|7204.7|7200.7|7206.7|7202.7|7206.7|7203|7204.4|7200.7|0
1623185110000|2021-06-08 20:45:10|7205.8|7203|7204.6|7201.8|7205.8|7203|7204.6|7201.8|5
1623185130000|2021-06-08 20:45:30|7204.8|7202|7201|7198.2|7204.8|7202|7201|7198.2|29
1623185140000|2021-06-08 20:45:40|7200.8|7198|7202.1|7199.3|7202.1|7199.3|7200.8|7197.7|15
1623185150000|2021-06-08 20:45:50|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|6
1623185160000|2021-06-08 20:46:00|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|2
1623185170000|2021-06-08 20:46:10|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|0
1623185180000|2021-06-08 20:46:20|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7201.8|7199|0
1623185200000|2021-06-08 20:46:40|||||||||7
1623185240000|2021-06-08 20:47:20|||||||||12
1623185250000|2021-06-08 20:47:30|||||||||28
1623185260000|2021-06-08 20:47:40|||||||||15
1623185270000|2021-06-08 20:47:50|||||||||1
1623185340000|2021-06-08 20:49:00|7201.9|7197.9|7201.1|7198.3|7201.9|7198.8|7201|7197.9|22
1623185350000|2021-06-08 20:49:10|7200.5|7197.7|7198.3|7195.5|7200.5|7197.7|7198.3|7195.5|32
1623185360000|2021-06-08 20:49:20|7198.1|7195.3|7198.4|7195.6|7198.4|7195.6|7197.5|7194.7|9
1623185370000|2021-06-08 20:49:30|7198.8|7196|7197.6|7194.8|7199|7196.2|7197.3|7194.5|12
1623185380000|2021-06-08 20:49:40|7197.8|7195|7198.7|7194.7|7198.7|7195|7197.8|7194.7|0
1623185390000|2021-06-08 20:49:50|7199.1|7195.1|7197.5|7194.7|7199.1|7195.1|7197.5|7194.7|24
1623185400000|2021-06-08 20:50:00|7197.3|7194.5|7201.4|7198.6|7204.4|7198.6|7197.3|7192.2|11
1623185410000|2021-06-08 20:50:10|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623185430000|2021-06-08 20:50:30|||||||||1
1623185450000|2021-06-08 20:50:50|||||||||1
1623185460000|2021-06-08 20:51:00|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|9
1623185470000|2021-06-08 20:51:10|7201.7|7197.7|7201.7|7197.7|7201.7|7197.7|7201.7|7197.7|1
1623185480000|2021-06-08 20:51:20|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|0
1623185490000|2021-06-08 20:51:30|7201.7|7197.7|7201.7|7197.7|7204.2|7197.7|7201.5|7194.2|4
1623185510000|2021-06-08 20:51:50|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|7
1623185520000|2021-06-08 20:52:00|7201.7|7197.7|7201.6|7198.8|7201.7|7198.8|7201.4|7197.7|4
1623185530000|2021-06-08 20:52:10|7201.9|7199.1|7202.1|7199.3|7202.1|7199.3|7201.9|7199.1|9
1623185540000|2021-06-08 20:52:20|||||||||10
1623185550000|2021-06-08 20:52:30|||||||||1
1623185570000|2021-06-08 20:52:50|7201.9|7199.1|7198.3|7195.5|7201.9|7199.1|7198.3|7195.5|15
1623185600000|2021-06-08 20:53:20|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|3
1623185620000|2021-06-08 20:53:40|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|1
1623185630000|2021-06-08 20:53:50|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|1
1623185640000|2021-06-08 20:54:00|7201.7|7197.7|7200.8|7198|7201.7|7198|7200.8|7197.7|3
1623185650000|2021-06-08 20:54:10|||||||||1
1623185670000|2021-06-08 20:54:30|7201.7|7197.7|7201.7|7197.7|7201.7|7197.7|7201.7|7197.7|0
1623185680000|2021-06-08 20:54:40|7198.7|7194.7|7202.4|7192.4|7203.4|7194.7|7198.7|7192.4|7
1623185690000|2021-06-08 20:54:50|7199.1|7195.1|7199.1|7195.1|7199.1|7195.1|7199.1|7195.1|0
1623185700000|2021-06-08 20:55:00|7198.7|7194.7|7200.6|7197.8|7200.9|7198|7198.7|7194.7|5
1623185710000|2021-06-08 20:55:10|7200.7|7196.7|7203.2|7193.2|7203.2|7196.7|7200.7|7193.2|9
1623185720000|2021-06-08 20:55:20|7203.4|7193.4|7200.1|7196.1|7203.4|7196.1|7200.1|7193.4|5
1623185740000|2021-06-08 20:55:40|7199.2|7196.4|7199.4|7195.4|7199.4|7196.4|7198.8|7194.9|2
1623185760000|2021-06-08 20:56:00|7198.7|7194.7|7198.6|7195.8|7198.7|7195.8|7198.6|7194.7|0
1623185770000|2021-06-08 20:56:10|7198.8|7196|7201.6|7191.6|7201.6|7196|7198.8|7191.4|1
1623185780000|2021-06-08 20:56:20|7198.9|7194.9|7199.1|7195.1|7199.1|7196.2|7198.9|7194.9|0
1623185790000|2021-06-08 20:56:30|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|1
1623185800000|2021-06-08 20:56:40|7199.1|7196.3|7199.3|7196.5|7199.3|7196.5|7199.1|7196.3|5
1623185810000|2021-06-08 20:56:50|7198.8|7196|7199.7|7195.7|7199.7|7196.5|7198.8|7195.7|74
1623185820000|2021-06-08 20:57:00|7200.1|7196.1|7199.8|7197|7200.1|7197|7199.8|7196.1|0
1623185830000|2021-06-08 20:57:10|7200.1|7196.1|7203.4|7193.4|7203.4|7196.1|7200.1|7193.4|1
1623185840000|2021-06-08 20:57:20|7200.1|7196.1|7200.1|7196.1|7200.1|7196.1|7200.1|7196.1|0
1623185850000|2021-06-08 20:57:30|7199.8|7197|7199.8|7197|7200.1|7197|7199.8|7196.1|0
1623185860000|2021-06-08 20:57:40|7200.1|7196.1|7200.7|7196.7|7203.4|7196.7|7200.1|7193.4|0
1623185880000|2021-06-08 20:58:00|7200.9|7196.9|7200.7|7196.7|7200.9|7196.9|7200.7|7196.7|9
1623185890000|2021-06-08 20:58:10|7200.5|7196.5|7203.2|7193.2|7203.2|7196.7|7200.3|7192.7|43
1623185900000|2021-06-08 20:58:20|7200.5|7196.5|7200.5|7196.5|7200.5|7196.5|7200.5|7196.5|0
1623185910000|2021-06-08 20:58:30|7200.7|7196.7|7200.7|7196.7|7200.7|7196.7|7200.7|7196.7|0
1623185930000|2021-06-08 20:58:50|||||||||15
1623185950000|2021-06-08 20:59:10|||||||||4
1623185980000|2021-06-08 20:59:40|7203.4|7193.4|7202.7|7192.7|7203.4|7193.4|7202.7|7192.7|19
1623185990000|2021-06-08 20:59:50|7203|7193|7203.2|7193.2|7203.2|7193.2|7203|7193|0
1623186000000|2021-06-08 21:00:00|7202.7|7192.7|7200.3|7196.3|7202.7|7196.9|7200.3|7190.4|0
1623186010000|2021-06-08 21:00:10|7200.4|7190.4|7199.9|7189.9|7200.4|7190.4|7199.9|7189.9|0
1623186020000|2021-06-08 21:00:20|7199.6|7189.6|7199.2|7189.2|7199.6|7189.6|7199.2|7189.2|0
1623186060000|2021-06-08 21:01:00|7198.4|7188.4|7197.7|7187.7|7198.4|7188.4|7197.7|7187.7|17
1623186070000|2021-06-08 21:01:10|7197.5|7187.5|7197.2|7187.2|7197.5|7187.5|7197.2|7187.2|2
1623186080000|2021-06-08 21:01:20|7196.9|7186.9|7196.9|7186.9|7196.9|7186.9|7196.9|7186.9|0
1623186090000|2021-06-08 21:01:30|7197.2|7187.2|7197.2|7187.2|7197.2|7187.2|7197.2|7187.2|0
1623186100000|2021-06-08 21:01:40|7196.9|7186.9|7196.9|7186.9|7196.9|7186.9|7196.9|7186.9|0
1623186110000|2021-06-08 21:01:50|7196|7186|7196|7186|7196|7186|7196|7186|1
1623186120000|2021-06-08 21:02:00|7195.4|7185.4|7195.4|7185.4|7195.4|7185.4|7195.4|7185.4|0
1623186130000|2021-06-08 21:02:10|||||||||1
1623186140000|2021-06-08 21:02:20|7196.4|7186.4|7197.4|7187.4|7197.4|7187.4|7196.4|7186.4|26
1623186150000|2021-06-08 21:02:30|7197.7|7187.7|7200.7|7190.7|7200.7|7190.7|7197.7|7187.7|1
1623186160000|2021-06-08 21:02:40|7200.9|7190.9|7198.7|7188.7|7201.2|7191.2|7198.7|7188.7|0
1623186170000|2021-06-08 21:02:50|7199.7|7189.7|7199.7|7189.7|7201.4|7191.4|7199.4|7189.4|1
1623186180000|2021-06-08 21:03:00|7198.9|7188.9|7198.9|7188.9|7199.2|7189.2|7198.9|7188.9|0
1623186190000|2021-06-08 21:03:10|7199.2|7189.2|7198.4|7188.4|7199.4|7189.4|7198.4|7188.4|0
1623186200000|2021-06-08 21:03:20|7198.7|7188.7|7198.7|7188.7|7198.7|7188.7|7198.7|7188.7|24
1623186230000|2021-06-08 21:03:50|7199.2|7189.2|7199.9|7189.9|7199.9|7189.9|7199.2|7189.2|0
1623186240000|2021-06-08 21:04:00|7200.8|7190.8|7201.9|7191.9|7201.9|7191.9|7200.8|7190.8|1
1623186250000|2021-06-08 21:04:10|7202.2|7192.2|7201|7191|7202.2|7192.2|7201|7191|0
1623186270000|2021-06-08 21:04:30|7200.2|7190.2|7200.7|7190.7|7200.7|7190.7|7200.2|7190.2|0
1623186280000|2021-06-08 21:04:40|7203.2|7193.2|7203.2|7193.2|7203.2|7193.2|7203.2|7193.2|0
1623186300000|2021-06-08 21:05:00|7200.5|7196.5|7200.5|7196.5|7200.5|7196.5|7200.5|7196.5|0
1623186310000|2021-06-08 21:05:10|7200.7|7196.7|7200.6|7197.8|7200.7|7197.8|7200.4|7196.7|0
1623186360000|2021-06-08 21:06:00|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|0
1623186370000|2021-06-08 21:06:10|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1623186380000|2021-06-08 21:06:20|7199.7|7196.9|7201.2|7191.2|7201.2|7196.9|7199.7|7191.2|2
1623186390000|2021-06-08 21:06:30|7200.9|7190.9|7200.7|7190.7|7200.9|7190.9|7200.7|7190.7|45
1623186400000|2021-06-08 21:06:40|7200.4|7190.4|7199.4|7189.4|7200.4|7190.4|7199.4|7189.4|0
1623186890000|2021-06-08 21:14:50|7199.6|7189.6|7200.4|7190.4|7200.4|7190.4|7199.6|7189.6|6
1623187260000|2021-06-08 21:21:00|7200.9|7190.9|7200.9|7190.9|7200.9|7190.9|7200.9|7190.9|0
1623187270000|2021-06-08 21:21:10|7201.2|7191.2|7200.9|7190.9|7201.2|7191.2|7200.9|7190.9|4
1623187280000|2021-06-08 21:21:20|7200.5|7190.5|7200.4|7190.4|7200.5|7190.5|7200.4|7190.4|0
1623187290000|2021-06-08 21:21:30|7199.9|7189.9|7199.9|7189.9|7199.9|7189.9|7199.9|7189.9|0
1623187300000|2021-06-08 21:21:40|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|0
1623187330000|2021-06-08 21:22:10|7199.4|7189.4|7199.4|7189.4|7199.4|7189.4|7199.4|7189.4|0
1623187340000|2021-06-08 21:22:20|7198.8|7188.8|7198.8|7188.8|7198.8|7188.8|7198.8|7188.8|0
1623187390000|2021-06-08 21:23:10|7198.3|7188.3|7198.3|7188.3|7198.3|7188.3|7198.3|7188.3|0
1623187550000|2021-06-08 21:25:50|||||||||8
1623187840000|2021-06-08 21:30:40|7198.8|7188.8|7198.8|7188.8|7198.8|7188.8|7198.8|7188.8|0
1623187920000|2021-06-08 21:32:00|7197.6|7187.6|7196.3|7186.3|7197.6|7187.6|7196.3|7186.3|0
1623187930000|2021-06-08 21:32:10|7193.6|7189.6|7193.6|7189.6|7193.6|7189.6|7193.6|7189.6|0
1623187950000|2021-06-08 21:32:30|7193.8|7189.8|7198.6|7188.6|7198.6|7189.8|7193.8|7188.6|1
1623187980000|2021-06-08 21:33:00|7197.7|7187.7|7193.8|7189.8|7197.7|7189.8|7193.8|7187.7|0
1623188070000|2021-06-08 21:34:30|||||||||5
1623188210000|2021-06-08 21:36:50|7200.8|7190.8|7200.8|7190.8|7200.8|7190.8|7200.8|7190.8|1
1623188220000|2021-06-08 21:37:00|7200.4|7190.4|7195.7|7192.9|7200.4|7192.9|7195.7|7190.4|0
1623188290000|2021-06-08 21:38:10|7197.3|7187.3|7193.8|7189.8|7197.3|7190|7193.8|7187.3|0
1623188310000|2021-06-08 21:38:30|7198.1|7188.1|7198.8|7188.8|7198.8|7188.8|7198.1|7188.1|1
1623188320000|2021-06-08 21:38:40|7199.1|7189.1|7199.3|7189.3|7199.3|7189.3|7199.1|7189.1|0
1623188410000|2021-06-08 21:40:10|7199.8|7189.8|7199.8|7189.8|7199.8|7189.8|7199.8|7189.8|0
1623188470000|2021-06-08 21:41:10|7200.1|7190.1|7200.3|7190.3|7200.3|7190.3|7200.1|7190.1|0
1623188490000|2021-06-08 21:41:30|7199.3|7189.3|7199.3|7189.3|7199.3|7189.3|7199.3|7189.3|0
1623188530000|2021-06-08 21:42:10|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|5
1623188540000|2021-06-08 21:42:20|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|0
1623188550000|2021-06-08 21:42:30|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1623188560000|2021-06-08 21:42:40|||||||||2
1623188570000|2021-06-08 21:42:50|||||||||1
1623188580000|2021-06-08 21:43:00|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|0
1623188650000|2021-06-08 21:44:10|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1623188700000|2021-06-08 21:45:00|||||||||1
1623188710000|2021-06-08 21:45:10|||||||||1
1623188740000|2021-06-08 21:45:40|||||||||1
1623188750000|2021-06-08 21:45:50|||||||||2
1623188780000|2021-06-08 21:46:20|||||||||1
1623188790000|2021-06-08 21:46:30|||||||||1
1623188800000|2021-06-08 21:46:40|7188.7|7185.9|7189|7186.2|7189|7186.2|7188.7|7185.9|0
1623188820000|2021-06-08 21:47:00|||||||||1
1623188840000|2021-06-08 21:47:20|||||||||3
1623188860000|2021-06-08 21:47:40|||||||||1
1623188870000|2021-06-08 21:47:50|||||||||2
1623188880000|2021-06-08 21:48:00|||||||||1
1623188890000|2021-06-08 21:48:10|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|1
1623188900000|2021-06-08 21:48:20|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|1
1623188910000|2021-06-08 21:48:30|7188.7|7185.9|7189|7186.2|7189|7186.2|7188.7|7185.9|1
1623188920000|2021-06-08 21:48:40|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|1
1623188930000|2021-06-08 21:48:50|7189|7186.2|7188.7|7185.9|7189|7186.2|7188.7|7185.9|1
1623188940000|2021-06-08 21:49:00|7189|7186.2|7188.7|7185.9|7189|7186.2|7188.7|7185.9|2
1623188950000|2021-06-08 21:49:10|||||||||5
1623189050000|2021-06-08 21:50:50|7189|7186.2|7188.7|7185.9|7189|7186.2|7188.7|7185.9|0
1623189060000|2021-06-08 21:51:00|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1623189070000|2021-06-08 21:51:10|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|3
1623189080000|2021-06-08 21:51:20|||||||||4
1623189150000|2021-06-08 21:52:30|7188.4|7185.6|7188.7|7185.9|7188.7|7185.9|7188.4|7185.6|11
1623189190000|2021-06-08 21:53:10|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|0
1623189200000|2021-06-08 21:53:20|7188.8|7184.8|7188.8|7184.8|7188.8|7184.8|7188.8|7184.8|0
1623189260000|2021-06-08 21:54:20|7198|7188|7197|7187|7198|7188|7197|7187|1
1623189290000|2021-06-08 21:54:50|7197.5|7187.5|7197.5|7187.5|7197.5|7187.5|7197.5|7187.5|0
1623189440000|2021-06-08 21:57:20|7197|7187|7197|7187|7197|7187|7197|7187|0
1623189550000|2021-06-08 21:59:10|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|0
1623189560000|2021-06-08 21:59:20|7191.4|7188.6|7190.9|7188.1|7191.6|7188.6|7190.9|7187|0
1623189570000|2021-06-08 21:59:30|7191|7187|7191|7187|7191|7187|7191|7187|0
1623189580000|2021-06-08 21:59:40|||||||||21
1623189590000|2021-06-08 21:59:50|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7190.9|7188.1|0
1623189600000|2021-06-08 22:00:00|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|0
1623196800000|2021-06-09 00:00:00|7201|7198.2|7202.1|7199.3|7206|7199.8|7200.8|7195.4|4
1623196810000|2021-06-09 00:00:10|7201.8|7199|7201.3|7198.5|7202.1|7199.3|7201.1|7198.3|6
1623196820000|2021-06-09 00:00:20|7201.8|7199|7201.3|7198.5|7201.8|7199|7201.3|7198.5|4
1623196830000|2021-06-09 00:00:30|7201.1|7198.3|7198.8|7196|7201.1|7198.3|7198.8|7196|20
1623196840000|2021-06-09 00:00:40|7198.5|7195.7|7197.6|7194.8|7198.5|7195.7|7196.8|7194|15
1623196850000|2021-06-09 00:00:50|7197.8|7195|7199.1|7196.3|7199.1|7196.3|7197.3|7194.5|3
1623196860000|2021-06-09 00:01:00|7198.8|7196|7201.4|7198.6|7201.9|7199.1|7198.8|7196|8
1623196870000|2021-06-09 00:01:10|7202.1|7199.3|7201.8|7199|7202.4|7199.6|7200.6|7197.8|0
1623196880000|2021-06-09 00:01:20|7201.3|7198.5|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|0
1623196890000|2021-06-09 00:01:30|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623196900000|2021-06-09 00:01:40|7202.5|7199.7|7204.6|7201.8|7204.6|7201.8|7202.5|7199.7|5
1623196910000|2021-06-09 00:01:50|7204.3|7201.5|7203.6|7200.8|7204.3|7201.5|7202.6|7199.8|0
1623196920000|2021-06-09 00:02:00|7204.6|7201.8|7205.4|7202.6|7205.4|7202.6|7204.6|7201.8|4
1623196930000|2021-06-09 00:02:10|7205.6|7202.8|7204.8|7202|7205.6|7202.8|7204.8|7202|1
1623196940000|2021-06-09 00:02:20|7203.8|7201|7204.6|7201.8|7204.6|7201.8|7203.8|7201|0
1623196950000|2021-06-09 00:02:30|7204|7201.2|7204.6|7201.8|7204.6|7201.8|7204|7201.2|0
1623196980000|2021-06-09 00:03:00|7204.1|7201.3|7204.6|7201.8|7204.6|7201.8|7203.6|7200.8|2
1623196990000|2021-06-09 00:03:10|||||||||1
1623197010000|2021-06-09 00:03:30|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1623197020000|2021-06-09 00:03:40|7205.4|7202.6|7205.6|7202.8|7205.6|7202.8|7205.4|7202.6|2
1623197030000|2021-06-09 00:03:50|||||||||1
1623197040000|2021-06-09 00:04:00|7205.9|7203.1|7206.1|7203.3|7206.1|7203.3|7205.9|7203.1|1
1623197050000|2021-06-09 00:04:10|7206.4|7203.6|7205.8|7203|7206.4|7203.6|7205.8|7203|7
1623197060000|2021-06-09 00:04:20|7205.3|7202.5|7204.8|7202|7205.3|7202.5|7204.8|7202|0
1623197070000|2021-06-09 00:04:30|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|0
1623197100000|2021-06-09 00:05:00|7204.3|7201.5|7202.6|7199.8|7204.3|7201.5|7202.1|7199.3|5
1623197110000|2021-06-09 00:05:10|7202.3|7199.5|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|1
1623197130000|2021-06-09 00:05:30|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|0
1623197150000|2021-06-09 00:05:50|7203.1|7200.3|7203.4|7200.6|7203.4|7200.6|7203.1|7200.3|1
1623197160000|2021-06-09 00:06:00|7203.9|7201.1|7203.9|7201.1|7203.9|7201.1|7203.9|7201.1|1
1623197170000|2021-06-09 00:06:10|7204.1|7201.3|7206.1|7203.3|7206.1|7203.3|7204.1|7201.3|3
1623197180000|2021-06-09 00:06:20|7206.4|7203.6|7206.6|7203.8|7206.6|7203.8|7206.4|7203.6|2
1623197190000|2021-06-09 00:06:30|7206.1|7203.3|7206.6|7203.8|7206.6|7203.8|7206.1|7203.3|1
1623197210000|2021-06-09 00:06:50|7206.1|7203.3|7206.6|7203.8|7206.6|7203.8|7206.1|7203.3|2
1623197220000|2021-06-09 00:07:00|7206.9|7204.1|7205.6|7202.8|7207.1|7204.3|7205.6|7202.8|2
1623197280000|2021-06-09 00:08:00|7205.7|7201.7|7204.6|7201.8|7205.7|7202|7204.1|7201.3|0
1623197330000|2021-06-09 00:08:50|||||||||1
1623197340000|2021-06-09 00:09:00|7205.9|7203.1|7205.6|7202.8|7205.9|7203.1|7205.3|7202.5|10
1623197350000|2021-06-09 00:09:10|7205.4|7202.6|7204.6|7201.8|7205.6|7202.8|7204.6|7201.8|11
1623197360000|2021-06-09 00:09:20|7205.6|7202.8|7204.6|7201.8|7205.6|7202.8|7204.6|7201.8|75
1623197370000|2021-06-09 00:09:30|||||||||11
1623197380000|2021-06-09 00:09:40|7205.2|7202.4|7205.6|7202.8|7205.6|7202.8|7205.2|7202.4|0
1623197390000|2021-06-09 00:09:50|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|1
1623197400000|2021-06-09 00:10:00|7205.3|7202.5|7206.1|7203.3|7206.1|7203.3|7205.1|7202.3|0
1623197440000|2021-06-09 00:10:40|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|6
1623197450000|2021-06-09 00:10:50|7206.7|7203.9|7206.1|7203.3|7206.9|7204.1|7206.1|7203.3|3
1623197490000|2021-06-09 00:11:30|||||||||1
1623197510000|2021-06-09 00:11:50|7206.4|7203.6|7206.1|7203.3|7206.9|7204.1|7206.1|7203.3|11
1623197540000|2021-06-09 00:12:20|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|1
1623197550000|2021-06-09 00:12:30|7208.1|7205.3|7207.4|7204.6|7208.1|7205.3|7207.1|7204.3|6
1623197560000|2021-06-09 00:12:40|7207.6|7204.8|7207.4|7204.6|7207.6|7204.8|7207.1|7204.3|2
1623197580000|2021-06-09 00:13:00|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|2
1623197590000|2021-06-09 00:13:10|7207.7|7204.9|7208.1|7205.3|7208.1|7205.3|7207.7|7204.9|0
1623197600000|2021-06-09 00:13:20|||||||||1
1623197630000|2021-06-09 00:13:50|7207.6|7204.8|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|1
1623197640000|2021-06-09 00:14:00|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|2
1623197670000|2021-06-09 00:14:30|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|7207.1|7204.3|1
1623197680000|2021-06-09 00:14:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1623197690000|2021-06-09 00:14:50|7207.1|7204.3|7205.6|7202.8|7207.1|7204.3|7205.6|7202.8|21
1623197700000|2021-06-09 00:15:00|7205.1|7202.3|7206.1|7203.3|7206.1|7203.3|7204.8|7202|7
1623197720000|2021-06-09 00:15:20|7205.9|7203.1|7205.6|7202.8|7205.9|7203.1|7205.6|7202.8|1
1623197740000|2021-06-09 00:15:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623197750000|2021-06-09 00:15:50|7205.8|7203|7205.6|7202.8|7205.8|7203|7205.6|7202.8|9
1623197760000|2021-06-09 00:16:00|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623197800000|2021-06-09 00:16:40|||||||||1
1623197810000|2021-06-09 00:16:50|||||||||1
1623197820000|2021-06-09 00:17:00|7205.7|7202.9|7205.4|7202.6|7205.9|7203.1|7204.8|7202|4
1623197850000|2021-06-09 00:17:30|||||||||1
1623197860000|2021-06-09 00:17:40|7204.6|7201.8|7203.9|7201.1|7204.6|7201.8|7203.6|7200.8|3
1623197880000|2021-06-09 00:18:00|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|0
1623197890000|2021-06-09 00:18:10|||||||||2
1623197900000|2021-06-09 00:18:20|||||||||18
1623197920000|2021-06-09 00:18:40|||||||||1
1623197930000|2021-06-09 00:18:50|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|2
1623197940000|2021-06-09 00:19:00|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.4|7201.6|0
1623197960000|2021-06-09 00:19:20|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|0
1623197970000|2021-06-09 00:19:30|7206.4|7203.6|7207.4|7204.6|7207.4|7204.6|7206.4|7203.6|4
1623197980000|2021-06-09 00:19:40|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|5
1623197990000|2021-06-09 00:19:50|7207.4|7204.6|7207.1|7204.3|7207.4|7204.6|7207.1|7204.3|1
1623198000000|2021-06-09 00:20:00|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|2
1623198010000|2021-06-09 00:20:10|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1623198040000|2021-06-09 00:20:40|||||||||1
1623198050000|2021-06-09 00:20:50|||||||||1
1623198060000|2021-06-09 00:21:00|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623198070000|2021-06-09 00:21:10|7206.4|7203.6|7206.6|7203.8|7206.6|7203.8|7206.1|7203.3|0
1623198080000|2021-06-09 00:21:20|7206.9|7204.1|7207.7|7204.9|7207.7|7204.9|7206.9|7204.1|1
1623198090000|2021-06-09 00:21:30|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1623198110000|2021-06-09 00:21:50|7208.4|7205.6|7208.1|7205.3|7208.4|7205.6|7208.1|7205.3|2
1623198140000|2021-06-09 00:22:20|7208.4|7205.6|7208.3|7205.5|7208.4|7205.6|7208.3|7205.5|0
1623198150000|2021-06-09 00:22:30|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1623198160000|2021-06-09 00:22:40|7208.3|7205.5|7208.4|7205.6|7208.6|7205.8|7208.1|7205.3|1
1623198170000|2021-06-09 00:22:50|7208.9|7206.1|7209.1|7206.3|7209.1|7206.3|7208.9|7206.1|0
1623198180000|2021-06-09 00:23:00|7209.4|7206.6|7208.8|7206|7210.1|7207.3|7208.8|7206|7
1623198190000|2021-06-09 00:23:10|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|0
1623198200000|2021-06-09 00:23:20|7208.9|7206.1|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|1
1623198210000|2021-06-09 00:23:30|7209.2|7206.4|7209.4|7206.6|7209.4|7206.6|7209.2|7206.4|0
1623198220000|2021-06-09 00:23:40|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|1
1623198240000|2021-06-09 00:24:00|7208.9|7206.1|7209.1|7206.3|7209.1|7206.3|7208.9|7206.1|0
1623198250000|2021-06-09 00:24:10|7209.4|7206.6|7210.1|7207.3|7210.1|7207.3|7209.4|7206.6|0
1623198270000|2021-06-09 00:24:30|||||||||2
1623198290000|2021-06-09 00:24:50|||||||||1
1623198300000|2021-06-09 00:25:00|7210.4|7207.6|7210.1|7207.3|7210.4|7207.6|7210.1|7207.3|8
1623198310000|2021-06-09 00:25:10|||||||||5
1623198340000|2021-06-09 00:25:40|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|2
1623198360000|2021-06-09 00:26:00|||||||||2
1623198390000|2021-06-09 00:26:30|||||||||1
1623198400000|2021-06-09 00:26:40|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.1|7206.3|3
1623198420000|2021-06-09 00:27:00|7209.1|7206.3|7209.4|7206.6|7209.4|7206.6|7209.1|7206.3|4
1623198430000|2021-06-09 00:27:10|7209.1|7206.3|7209.4|7206.6|7209.4|7206.6|7209.1|7206.3|0
1623198450000|2021-06-09 00:27:30|7209.7|7206.9|7209.9|7207.1|7209.9|7207.1|7209.7|7206.9|0
1623198460000|2021-06-09 00:27:40|||||||||1
1623198470000|2021-06-09 00:27:50|7210.2|7207.4|7210.4|7207.6|7210.4|7207.6|7210.2|7207.4|3
1623198510000|2021-06-09 00:28:30|7210.7|7207.9|7212.1|7209.3|7212.4|7209.6|7210.7|7207.9|2
1623198530000|2021-06-09 00:28:50|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|1
1623198540000|2021-06-09 00:29:00|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|0
1623198550000|2021-06-09 00:29:10|7211.7|7208.9|7209.1|7206.3|7211.7|7208.9|7209.1|7206.3|10
1623198560000|2021-06-09 00:29:20|7209.3|7206.5|7209.6|7206.8|7209.6|7206.8|7209.3|7206.5|3
1623198570000|2021-06-09 00:29:30|7209.9|7207.1|7209.6|7206.8|7210.1|7207.3|7209.6|7206.8|1
1623198590000|2021-06-09 00:29:50|7209.3|7206.5|7209.1|7206.3|7209.3|7206.5|7209.1|7206.3|0
1623198600000|2021-06-09 00:30:00|7208.3|7205.5|7208.6|7205.8|7209.1|7206.3|7208.3|7205.5|6
1623198610000|2021-06-09 00:30:10|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|2
1623198620000|2021-06-09 00:30:20|7208.3|7205.5|7208.6|7205.8|7208.6|7205.8|7208.3|7205.5|5
1623198630000|2021-06-09 00:30:30|7208.9|7206.1|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|2
1623198640000|2021-06-09 00:30:40|7208|7205.2|7208.6|7205.8|7208.6|7205.8|7207.6|7204.8|0
1623198650000|2021-06-09 00:30:50|7208.3|7205.5|7208.1|7205.3|7208.3|7205.5|7208.1|7205.3|0
1623198670000|2021-06-09 00:31:10|7208.5|7205.7|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|4
1623198680000|2021-06-09 00:31:20|7207.9|7205.1|7208.1|7205.3|7208.1|7205.3|7207.9|7205.1|0
1623198710000|2021-06-09 00:31:50|7208.3|7205.5|7210.4|7207.6|7210.4|7207.6|7208.3|7205.5|1
1623198760000|2021-06-09 00:32:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|1
1623198810000|2021-06-09 00:33:30|7210.9|7208.1|7210.6|7207.8|7210.9|7208.1|7210.6|7207.8|1
1623198830000|2021-06-09 00:33:50|7211.1|7208.3|7211.6|7208.8|7211.6|7208.8|7211.1|7208.3|9
1623198840000|2021-06-09 00:34:00|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.8|7209|0
1623198850000|2021-06-09 00:34:10|7211.6|7208.8|7209.6|7206.8|7211.6|7208.8|7209.6|7206.8|3
1623198900000|2021-06-09 00:35:00|7209.1|7206.3|7209.6|7206.8|7209.6|7206.8|7209.1|7206.3|0
1623198920000|2021-06-09 00:35:20|7209.3|7206.5|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|11
1623198930000|2021-06-09 00:35:30|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|0
1623198940000|2021-06-09 00:35:40|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7
1623198950000|2021-06-09 00:35:50|||||||||1
1623198960000|2021-06-09 00:36:00|7206.8|7204|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|2
1623198970000|2021-06-09 00:36:10|7206.8|7204|7206.1|7203.3|7206.8|7204|7206.1|7203.3|0
1623198980000|2021-06-09 00:36:20|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|11
1623199050000|2021-06-09 00:37:30|7204.7|7201.9|7202.1|7199.3|7204.7|7201.9|7202.1|7199.3|51
1623199060000|2021-06-09 00:37:40|7202.4|7199.6|7202.4|7199.6|7202.9|7200.1|7202.4|7199.6|8
1623199070000|2021-06-09 00:37:50|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|0
1623199080000|2021-06-09 00:38:00|7203.1|7200.3|7205.4|7202.6|7205.4|7202.6|7203.1|7200.3|2
1623199090000|2021-06-09 00:38:10|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|0
1623199110000|2021-06-09 00:38:30|7206.6|7203.8|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|4
1623199120000|2021-06-09 00:38:40|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.1|7202.3|1
1623199170000|2021-06-09 00:39:30|7205.9|7203.1|7206.1|7203.3|7206.1|7203.3|7205.9|7203.1|1
1623199200000|2021-06-09 00:40:00|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|1
1623199220000|2021-06-09 00:40:20|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|1
1623199230000|2021-06-09 00:40:30|7203.8|7201|7204.6|7201.8|7204.6|7201.8|7203.8|7201|1
1623199280000|2021-06-09 00:41:20|||||||||2
1623199290000|2021-06-09 00:41:30|7204.8|7202|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|2
1623199300000|2021-06-09 00:41:40|7204.9|7202.1|7205.4|7202.6|7205.4|7202.6|7204.9|7202.1|7
1623199320000|2021-06-09 00:42:00|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1623199330000|2021-06-09 00:42:10|7206.2|7203.4|7206.6|7203.8|7206.6|7203.8|7206.2|7203.4|4
1623199340000|2021-06-09 00:42:20|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|0
1623199350000|2021-06-09 00:42:30|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|2
1623199360000|2021-06-09 00:42:40|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|0
1623199390000|2021-06-09 00:43:10|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|1
1623199450000|2021-06-09 00:44:10|||||||||1
1623199470000|2021-06-09 00:44:30|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|0
1623199480000|2021-06-09 00:44:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|1
1623199510000|2021-06-09 00:45:10|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|3
1623199530000|2021-06-09 00:45:30|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1623199540000|2021-06-09 00:45:40|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|0
1623199570000|2021-06-09 00:46:10|||||||||1
1623199600000|2021-06-09 00:46:40|||||||||1
1623199610000|2021-06-09 00:46:50|7206.1|7203.3|7207.8|7205|7208.7|7205|7206.1|7203.3|4
1623199620000|2021-06-09 00:47:00|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1623199650000|2021-06-09 00:47:30|7207.9|7205.1|7208.1|7205.3|7208.1|7205.3|7207.9|7205.1|0
1623199670000|2021-06-09 00:47:50|7207.9|7205.1|7207.6|7204.8|7207.9|7205.1|7207.6|7204.8|1
1623199720000|2021-06-09 00:48:40|||||||||1
1623199740000|2021-06-09 00:49:00|7207.9|7205.1|7208.1|7205.3|7208.1|7205.3|7207.9|7205.1|1
1623199780000|2021-06-09 00:49:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|1
1623199800000|2021-06-09 00:50:00|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|1
1623199820000|2021-06-09 00:50:20|||||||||1
1623199850000|2021-06-09 00:50:50|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|1
1623199870000|2021-06-09 00:51:10|7208.9|7206.1|7209.1|7206.3|7209.1|7206.3|7208.9|7206.1|0
1623199890000|2021-06-09 00:51:30|7209.3|7206.5|7209.6|7206.8|7209.6|7206.8|7209.3|7206.5|1
1623199900000|2021-06-09 00:51:40|7210.4|7207.6|7211.1|7208.3|7211.1|7208.3|7210.4|7207.6|3
1623199910000|2021-06-09 00:51:50|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.1|7208.3|2
1623199930000|2021-06-09 00:52:10|7211.3|7208.5|7211.1|7208.3|7211.6|7208.8|7211.1|7208.3|0
1623199950000|2021-06-09 00:52:30|7211.7|7208.9|7212.1|7209.3|7212.1|7209.3|7211.7|7208.9|1
1623199960000|2021-06-09 00:52:40|7211.9|7209.1|7211.6|7208.8|7211.9|7209.1|7211.1|7208.3|6
1623199980000|2021-06-09 00:53:00|7212.1|7209.3|7212.6|7209.8|7212.6|7209.8|7212.1|7209.3|1
1623200030000|2021-06-09 00:53:50|||||||||1
1623200080000|2021-06-09 00:54:40|7212.3|7209.5|7212.4|7209.6|7212.4|7209.6|7212.3|7209.5|0
1623200110000|2021-06-09 00:55:10|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|1
1623200160000|2021-06-09 00:56:00|7212.8|7210|7213.1|7210.3|7213.1|7210.3|7212.8|7210|1
1623200170000|2021-06-09 00:56:10|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|10
1623200180000|2021-06-09 00:56:20|7212.9|7210.1|7213.1|7210.3|7213.1|7210.3|7212.8|7210|0
1623200190000|2021-06-09 00:56:30|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|9
1623200200000|2021-06-09 00:56:40|7213.6|7210.8|7213.1|7210.3|7213.6|7210.8|7213.1|7210.3|1
1623200210000|2021-06-09 00:56:50|||||||||3
1623200220000|2021-06-09 00:57:00|||||||||1
1623200230000|2021-06-09 00:57:10|7213.4|7210.6|7213.1|7210.3|7213.6|7210.8|7213.1|7210.3|13
1623200240000|2021-06-09 00:57:20|7212.9|7210.1|7212.6|7209.8|7212.9|7210.1|7212.6|7209.8|1
1623200250000|2021-06-09 00:57:30|7212.3|7209.5|7210.8|7208|7212.3|7209.5|7210.8|7208|9
1623200260000|2021-06-09 00:57:40|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7210.8|7208|1
1623200280000|2021-06-09 00:58:00|||||||||1
1623200320000|2021-06-09 00:58:40|7210.5|7207.7|7209.1|7206.3|7210.5|7207.7|7209.1|7206.3|22
1623200340000|2021-06-09 00:59:00|||||||||1
1623200350000|2021-06-09 00:59:10|7208.8|7206|7209.1|7206.3|7209.1|7206.3|7208.6|7205.8|4
1623200360000|2021-06-09 00:59:20|7208.9|7206.1|7208.6|7205.8|7208.9|7206.1|7208.6|7205.8|1
1623200370000|2021-06-09 00:59:30|7208.1|7205.3|7207.8|7205|7208.1|7205.3|7207.8|7205|2
1623200380000|2021-06-09 00:59:40|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.1|7204.3|9
1623200390000|2021-06-09 00:59:50|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|1
1623200400000|2021-06-09 01:00:00|7207.4|7204.6|7213.1|7210.3|7214.3|7211.5|7207.4|7204.6|170
1623200410000|2021-06-09 01:00:10|7212.1|7209.3|7211.9|7209.1|7212.6|7209.8|7207.3|7204.5|92
1623200420000|2021-06-09 01:00:20|7211.6|7208.8|7216.1|7213.3|7216.1|7213.3|7211.6|7208.8|93
1623200430000|2021-06-09 01:00:30|7215.8|7213|7216.6|7213.8|7216.9|7214.1|7212.6|7209.8|80
1623200440000|2021-06-09 01:00:40|7216.9|7214.1|7218.6|7215.8|7219.6|7216.8|7216.1|7213.3|186
1623200450000|2021-06-09 01:00:50|7218.9|7216.1|7220.6|7217.8|7221.1|7218.3|7218.6|7215.7|74
1623200460000|2021-06-09 01:01:00|7220.1|7217.3|7216.6|7213.8|7220.1|7217.3|7216.6|7213.8|21
1623200470000|2021-06-09 01:01:10|7217.6|7214.8|7218.6|7215.8|7218.6|7215.8|7217.3|7214.5|12
1623200480000|2021-06-09 01:01:20|7219.2|7216.4|7217.6|7214.8|7219.6|7216.8|7217.6|7214.8|14
1623200490000|2021-06-09 01:01:30|7217.3|7214.5|7215.8|7213|7217.3|7214.5|7215.8|7213|0
1623200500000|2021-06-09 01:01:40|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7213.1|7210.3|3
1623200510000|2021-06-09 01:01:50|7214.7|7211.9|7219.1|7216.3|7219.1|7216.3|7214.7|7211.9|11
1623200520000|2021-06-09 01:02:00|7219.6|7216.8|7220.1|7217.3|7221.1|7218.3|7219.1|7216.3|14
1623200530000|2021-06-09 01:02:10|7219.6|7216.8|7219.1|7216.3|7220.4|7217.6|7218.6|7215.8|26
1623200540000|2021-06-09 01:02:20|7218.6|7215.8|7220.6|7217.8|7220.6|7217.8|7218.6|7215.8|6
1623200550000|2021-06-09 01:02:30|7219.9|7217.1|7220.3|7217.5|7220.6|7217.8|7218.6|7215.8|26
1623200560000|2021-06-09 01:02:40|7220.1|7217.3|7220.6|7217.8|7221.4|7218.6|7220.1|7217.3|17
1623200570000|2021-06-09 01:02:50|7221.1|7218.3|7222.1|7219.3|7222.1|7219.3|7220.6|7217.8|57
1623200580000|2021-06-09 01:03:00|7221.8|7219|7220.6|7217.8|7222.3|7219.5|7219.6|7216.8|37
1623200590000|2021-06-09 01:03:10|7220.3|7217.5|7221.6|7218.8|7221.6|7218.8|7219.6|7216.8|31
1623200600000|2021-06-09 01:03:20|7221.4|7218.6|7219.6|7216.8|7221.4|7218.6|7219.6|7216.8|4
1623200610000|2021-06-09 01:03:30|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|3
1623200630000|2021-06-09 01:03:50|7220.1|7217.3|7220.6|7217.8|7220.6|7217.8|7220.1|7217.3|2
1623200640000|2021-06-09 01:04:00|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|2
1623200650000|2021-06-09 01:04:10|7219.1|7216.3|7219.6|7216.8|7220.1|7217.3|7219.1|7216.3|12
1623200660000|2021-06-09 01:04:20|7219.9|7217.1|7221.6|7218.8|7221.6|7218.8|7219.9|7217.1|19
1623200670000|2021-06-09 01:04:30|7222.1|7219.3|7222.1|7219.3|7222.4|7219.6|7222.1|7219.3|4
1623200680000|2021-06-09 01:04:40|7221.9|7219.1|7222.1|7219.3|7222.1|7219.3|7221.6|7218.8|7
1623200690000|2021-06-09 01:04:50|7222.4|7219.6|7224.6|7221.8|7224.6|7221.8|7222.4|7219.6|7
1623200700000|2021-06-09 01:05:00|7223.9|7221.1|7223.9|7221.1|7224.6|7221.8|7222.6|7219.8|49
1623200710000|2021-06-09 01:05:10|7224.1|7221.3|7221.1|7218.3|7224.6|7221.8|7221.1|7218.3|23
1623200720000|2021-06-09 01:05:20|7220.7|7217.9|7219.6|7216.8|7220.7|7217.9|7219.6|7216.8|13
1623200730000|2021-06-09 01:05:30|7220.1|7217.3|7220.6|7217.8|7220.7|7217.9|7219.2|7216.4|14
1623200740000|2021-06-09 01:05:40|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1623200750000|2021-06-09 01:05:50|7219.9|7217.1|7219|7216.2|7220|7217.2|7219|7216.2|3
1623200760000|2021-06-09 01:06:00|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219|7216.2|4
1623200770000|2021-06-09 01:06:10|7220.5|7216.5|7221|7218.2|7221|7218.2|7219.9|7216.5|20
1623200780000|2021-06-09 01:06:20|7220.5|7217.7|7223.5|7220.7|7223.5|7220.7|7220.5|7217.7|22
1623200790000|2021-06-09 01:06:30|7223|7220.2|7219|7216.2|7223|7220.2|7219|7216.2|6
1623200800000|2021-06-09 01:06:40|7218.5|7215.7|7221|7218.2|7221.5|7218.7|7218.5|7215.7|4
1623200810000|2021-06-09 01:06:50|7220.7|7217.9|7221|7218.2|7221.2|7218.4|7220|7217.2|22
1623200820000|2021-06-09 01:07:00|7220.7|7217.9|7220.5|7217.7|7220.7|7217.9|7220|7217.2|1
1623200830000|2021-06-09 01:07:10|7220.9|7218.1|7221.7|7218.9|7222|7219.2|7220.9|7218.1|4
1623200840000|2021-06-09 01:07:20|7221|7218.2|7220|7217.2|7221|7218.2|7220|7217.2|2
1623200850000|2021-06-09 01:07:30|7219.7|7216.9|7218.5|7215.7|7219.7|7216.9|7218|7215.2|10
1623200860000|2021-06-09 01:07:40|7218|7215.2|7218.5|7215.7|7218.5|7215.7|7218|7215.2|1
1623200870000|2021-06-09 01:07:50|7218.2|7215.4|7219.2|7216.4|7220|7217.2|7218|7215.2|1
1623200880000|2021-06-09 01:08:00|7219|7216.2|7220.5|7217.7|7220.5|7217.7|7218.5|7215.7|3
1623200890000|2021-06-09 01:08:10|7219.5|7216.7|7220.5|7217.7|7220.5|7217.7|7219.5|7216.7|6
1623200900000|2021-06-09 01:08:20|7221.5|7218.7|7219.5|7216.7|7221.5|7218.7|7219.5|7216.7|25
1623200910000|2021-06-09 01:08:30|7219|7216.2|7218.5|7215.7|7219.2|7216.4|7218.5|7215.7|4
1623200920000|2021-06-09 01:08:40|7219.5|7216.7|7219|7216.2|7219.5|7216.7|7219|7216.2|2
1623200930000|2021-06-09 01:08:50|7219.3|7216.5|7218.7|7215.9|7219.3|7216.5|7218.7|7215.9|2
1623200940000|2021-06-09 01:09:00|7218.5|7215.7|7220.3|7217.5|7221.5|7218.7|7218.5|7215.7|27
1623200950000|2021-06-09 01:09:10|7221|7218.2|7221|7218.2|7222|7219.2|7220.3|7217.5|15
1623200960000|2021-06-09 01:09:20|7221.5|7218.7|7222.8|7220|7222.8|7220|7221.5|7218.7|25
1623200970000|2021-06-09 01:09:30|7223|7220.2|7222.3|7219.5|7223|7220.2|7221.8|7219|22
1623200980000|2021-06-09 01:09:40|7222.8|7220|7226|7223.2|7226|7223.2|7222.8|7220|31
1623200990000|2021-06-09 01:09:50|7225.5|7222.7|7226.3|7223.5|7226.5|7223.7|7225.5|7222.7|16
1623201000000|2021-06-09 01:10:00|7226.6|7223.8|7225.3|7222.5|7226.8|7224|7224.7|7221.9|13
1623201010000|2021-06-09 01:10:10|7226|7223.2|7225.5|7222.7|7226.3|7223.5|7225.3|7222.5|3
1623201020000|2021-06-09 01:10:20|7225|7222.2|7225.3|7222.5|7225.5|7222.7|7225|7222.2|0
1623201030000|2021-06-09 01:10:30|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|40
1623201040000|2021-06-09 01:10:40|7225.2|7222.4|7224.5|7221.7|7225.5|7222.7|7224.5|7221.7|2
1623201050000|2021-06-09 01:10:50|7224|7221.2|7224.5|7221.7|7224.5|7221.7|7224|7221.2|1
1623201060000|2021-06-09 01:11:00|7224|7221.2|7224|7221.2|7224|7221.2|7223|7220.2|4
1623201070000|2021-06-09 01:11:10|7225|7222.2|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|10
1623201080000|2021-06-09 01:11:20|7224.5|7221.7|7224.5|7221.7|7225|7222.2|7224.5|7221.7|8
1623201100000|2021-06-09 01:11:40|7225|7222.2|7224.5|7221.7|7225|7222.2|7224.5|7221.7|6
1623201110000|2021-06-09 01:11:50|7224.2|7221.4|7226|7223.2|7226.1|7223.3|7223.5|7220.7|71
1623201120000|2021-06-09 01:12:00|7225.6|7222.8|7226|7223.2|7226|7223.2|7225|7222.2|2
1623201130000|2021-06-09 01:12:10|7225.7|7222.9|7225.5|7222.7|7225.7|7222.9|7225.5|7222.7|3
1623201140000|2021-06-09 01:12:20|7225|7222.2|7225.5|7222.7|7225.5|7222.7|7225|7222.2|0
1623201160000|2021-06-09 01:12:40|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1623201170000|2021-06-09 01:12:50|7224.2|7221.4|7223.5|7220.7|7224.2|7221.4|7223|7220.2|8
1623201180000|2021-06-09 01:13:00|7223.8|7221|7223.3|7220.5|7223.8|7221|7223.3|7220.5|1
1623201190000|2021-06-09 01:13:10|7223.8|7221|7223.8|7221|7223.8|7221|7223.3|7220.5|3
1623201200000|2021-06-09 01:13:20|7223.5|7220.7|7223.3|7220.5|7223.8|7221|7223.3|7220.5|0
1623201220000|2021-06-09 01:13:40|7223.6|7220.8|7223.3|7220.5|7223.8|7221|7223.3|7220.5|0
1623201230000|2021-06-09 01:13:50|7223.6|7220.8|7222.5|7219.7|7223.6|7220.8|7222.5|7219.7|1
1623201240000|2021-06-09 01:14:00|7222.3|7219.5|7223.3|7220.5|7223.3|7220.5|7222.3|7219.5|156
1623201250000|2021-06-09 01:14:10|7223.6|7220.8|7225.8|7223|7225.8|7223|7223.3|7220.5|15
1623201260000|2021-06-09 01:14:20|7226|7223.2|7224.8|7222|7226|7223.2|7224.3|7221.5|4
1623201270000|2021-06-09 01:14:30|7224.5|7221.7|7222.1|7219.3|7224.5|7221.7|7222.1|7219.3|2
1623201280000|2021-06-09 01:14:40|7221.8|7219|7222|7219.2|7222.6|7219.8|7221.8|7219|3
1623201290000|2021-06-09 01:14:50|7221.3|7218.5|7223.1|7220.3|7223.1|7220.3|7221.3|7218.5|2
1623201300000|2021-06-09 01:15:00|7223.4|7220.6|7225.1|7222.3|7225.1|7222.3|7223.4|7220.6|5
1623201310000|2021-06-09 01:15:10|7224.6|7221.8|7224.3|7221.5|7224.6|7221.8|7224.3|7221.5|0
1623201340000|2021-06-09 01:15:40|7224|7221.2|7224.1|7221.3|7224.3|7221.5|7223.6|7220.8|0
1623201360000|2021-06-09 01:16:00|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|6
1623201370000|2021-06-09 01:16:10|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1623201380000|2021-06-09 01:16:20|7223.3|7220.5|7223.6|7220.8|7223.6|7220.8|7223.3|7220.5|0
1623201390000|2021-06-09 01:16:30|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|0
1623201400000|2021-06-09 01:16:40|||||||||6
1623201410000|2021-06-09 01:16:50|7224.6|7221.8|7226.1|7223.3|7226.1|7223.3|7224.6|7221.8|3
1623201420000|2021-06-09 01:17:00|7225.6|7222.8|7224.6|7221.8|7225.6|7222.8|7224.4|7221.6|4
1623201430000|2021-06-09 01:17:10|7225.1|7222.3|7224.6|7221.8|7225.3|7222.5|7224.6|7221.8|3
1623201440000|2021-06-09 01:17:20|7224.9|7222.1|7224.3|7221.5|7225.1|7222.3|7224.3|7221.5|0
1623201450000|2021-06-09 01:17:30|7224.1|7221.3|7224.3|7221.5|7224.6|7221.8|7224.1|7221.3|0
1623201460000|2021-06-09 01:17:40|7224.6|7221.8|7225.1|7222.3|7225.1|7222.3|7224.6|7221.8|0
1623201470000|2021-06-09 01:17:50|7224.8|7222|7226.3|7223.5|7226.3|7223.5|7224.6|7221.8|1
1623201480000|2021-06-09 01:18:00|7225.8|7223|7226.3|7223.5|7226.3|7223.5|7225.8|7223|3
1623201490000|2021-06-09 01:18:10|7226.6|7223.8|7229.1|7226.3|7229.6|7226.8|7226.6|7223.8|36
1623201500000|2021-06-09 01:18:20|7229.6|7226.8|7230.9|7228.1|7231.6|7228.8|7229.3|7226.5|69
1623201510000|2021-06-09 01:18:30|7231.1|7228.3|7230.6|7227.8|7231.6|7228.8|7230.6|7227.8|8
1623201520000|2021-06-09 01:18:40|7230.8|7228|7231.1|7228.3|7231.3|7228.5|7230.6|7227.8|11
1623201530000|2021-06-09 01:18:50|7230.6|7227.8|7232.1|7229.3|7232.1|7229.3|7230.6|7227.8|15
1623201540000|2021-06-09 01:19:00|7231.6|7228.8|7232.3|7229.5|7232.3|7229.5|7230.8|7228|60
1623201550000|2021-06-09 01:19:10|7232.6|7229.8|7232.1|7229.3|7232.6|7229.8|7231.6|7228.8|13
1623201560000|2021-06-09 01:19:20|7231.8|7229|7230.8|7228|7232.3|7229.5|7230.8|7228|23
1623201580000|2021-06-09 01:19:40|7230.6|7227.8|7230.1|7227.3|7230.8|7228|7230.1|7227.3|8
1623201590000|2021-06-09 01:19:50|7230.3|7227.5|7229.3|7226.5|7230.8|7228|7229.3|7226.5|9
1623201600000|2021-06-09 01:20:00|7228.6|7225.8|7228.3|7225.5|7229.6|7226.8|7228.3|7225.5|6
1623201610000|2021-06-09 01:20:10|7228.6|7225.8|7230.6|7227.8|7230.6|7227.8|7228.6|7225.8|39
1623201620000|2021-06-09 01:20:20|7230.1|7227.3|7231.6|7228.8|7232.2|7229.3|7230.1|7227.3|37
1623201630000|2021-06-09 01:20:30|7231.8|7229|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|29
1623201640000|2021-06-09 01:20:40|7232.3|7229.5|7232.8|7230|7232.8|7230|7232.3|7229.5|2
1623201650000|2021-06-09 01:20:50|7233|7230.2|7234.6|7231.8|7234.6|7231.8|7233|7230.2|151
1623201660000|2021-06-09 01:21:00|7234.3|7231.5|7234.8|7232|7235.3|7232.5|7234.3|7231.5|44
1623201670000|2021-06-09 01:21:10|7234.3|7231.5|7233.6|7230.8|7234.3|7231.5|7232.3|7229.5|14
1623201680000|2021-06-09 01:21:20|7234.1|7231.3|7233.3|7230.5|7234.1|7231.3|7233.3|7230.5|3
1623201690000|2021-06-09 01:21:30|7232.8|7230|7229.9|7227.1|7232.8|7230|7229.6|7226.8|7
1623201700000|2021-06-09 01:21:40|7230.3|7227.5|7231.3|7228.5|7231.5|7228.7|7230.3|7227.5|2
1623201710000|2021-06-09 01:21:50|7231.8|7229|7230.7|7227.9|7231.8|7229|7230.7|7227.9|16
1623201720000|2021-06-09 01:22:00|7231|7228.2|7231.3|7228.5|7231.5|7228.7|7231|7228.2|0
1623201730000|2021-06-09 01:22:10|7230.7|7227.9|7231.3|7228.5|7231.5|7228.7|7230.7|7227.9|32
1623201750000|2021-06-09 01:22:30|7231|7228.2|7232.1|7229.3|7232.1|7229.3|7230.7|7227.9|9
1623201760000|2021-06-09 01:22:40|7232.3|7229.5|7234.3|7231.5|7234.3|7231.5|7232.3|7229.5|18
1623201770000|2021-06-09 01:22:50|7233.6|7230.8|7233.3|7230.5|7233.6|7230.8|7233.3|7230.5|3
1623201780000|2021-06-09 01:23:00|7234.3|7231.5|7235.6|7232.8|7235.6|7232.8|7234.3|7231.5|10
1623201790000|2021-06-09 01:23:10|7235.8|7233|7235.6|7232.8|7236.1|7233.3|7235.6|7232.8|2
1623201800000|2021-06-09 01:23:20|7235.3|7232.5|7236.9|7234.1|7236.9|7234.1|7235.1|7232.3|39
1623201810000|2021-06-09 01:23:30|7237.6|7234.8|7241.6|7238.8|7241.6|7238.8|7237.3|7234.5|47
1623201820000|2021-06-09 01:23:40|7242.3|7239.5|7240.6|7237.8|7242.3|7239.5|7240.1|7237.3|33
1623201830000|2021-06-09 01:23:50|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.8|7237|0
1623201840000|2021-06-09 01:24:00|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|2
1623201850000|2021-06-09 01:24:10|7239.5|7236.7|7238.5|7235.7|7239.5|7236.7|7238.5|7235.7|5
1623201860000|2021-06-09 01:24:20|||||||||1
1623201870000|2021-06-09 01:24:30|||||||||3
1623201880000|2021-06-09 01:24:40|7239.3|7236.5|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|10
1623201890000|2021-06-09 01:24:50|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|0
1623201900000|2021-06-09 01:25:00|7239.6|7236.8|7240.5|7237.7|7240.5|7237.7|7239.5|7236.7|4
1623201910000|2021-06-09 01:25:10|7240.2|7237.4|7240|7237.2|7240.3|7237.5|7239.5|7236.7|4
1623201920000|2021-06-09 01:25:20|7239|7236.2|7239|7236.2|7239.3|7236.5|7238.7|7235.9|5
1623201930000|2021-06-09 01:25:30|7238|7235.2|7237.7|7234.9|7238|7235.2|7237.7|7234.9|9
1623201940000|2021-06-09 01:25:40|7237.5|7234.7|7237.2|7234.4|7237.5|7234.7|7237.2|7234.4|1
1623201950000|2021-06-09 01:25:50|7237|7234.2|7236.5|7233.7|7237|7234.2|7236|7233.2|18
1623201960000|2021-06-09 01:26:00|7236.3|7233.5|7234|7231.2|7236.5|7233.7|7234|7231.2|12
1623201980000|2021-06-09 01:26:20|7233.7|7230.9|7232.6|7229.8|7233.7|7230.9|7231.6|7228.8|15
1623201990000|2021-06-09 01:26:30|7233.5|7230.7|7235.6|7232.8|7235.8|7233|7233.3|7230.5|86
1623202000000|2021-06-09 01:26:40|7236.1|7233.3|7235.3|7232.5|7236.1|7233.3|7235.3|7232.5|1
1623202010000|2021-06-09 01:26:50|7235.1|7232.3|7233.6|7230.8|7235.3|7232.5|7233.6|7230.8|23
1623202020000|2021-06-09 01:27:00|7232.8|7230|7232.3|7229.5|7233.8|7231|7232.3|7229.5|10
1623202030000|2021-06-09 01:27:10|7231.4|7228.6|7231.3|7228.5|7231.4|7228.6|7230.5|7227.7|46
1623202040000|2021-06-09 01:27:20|7231|7228.2|7231.3|7228.5|7231.8|7229|7230.5|7227.7|5
1623202050000|2021-06-09 01:27:30|7231.8|7229|7231.3|7228.5|7231.8|7229|7231.3|7228.5|0
1623202060000|2021-06-09 01:27:40|7231.6|7228.8|7231.3|7228.5|7231.6|7228.8|7231|7228.2|0
1623202070000|2021-06-09 01:27:50|7231.6|7228.8|7231|7228.2|7232.1|7229.3|7230.7|7227.9|9
1623202080000|2021-06-09 01:28:00|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|1
1623202100000|2021-06-09 01:28:20|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|0
1623202110000|2021-06-09 01:28:30|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|6
1623202120000|2021-06-09 01:28:40|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1623202130000|2021-06-09 01:28:50|7231|7228.2|7231|7228.2|7231.3|7228.5|7231|7228.2|1
1623202140000|2021-06-09 01:29:00|7231.3|7228.5|7230.7|7227.9|7231.5|7228.7|7230.7|7227.9|0
1623202150000|2021-06-09 01:29:10|||||||||1
1623202160000|2021-06-09 01:29:20|7231|7228.2|7230.7|7227.9|7231|7228.2|7230.7|7227.9|5
1623202170000|2021-06-09 01:29:30|7230.8|7228|7231.3|7228.5|7231.5|7228.7|7230.5|7227.7|3
1623202180000|2021-06-09 01:29:40|7231.6|7228.8|7231.5|7228.7|7231.8|7229|7231.5|7228.7|0
1623202190000|2021-06-09 01:29:50|7232|7229.2|7231.5|7228.7|7232|7229.2|7231.5|7228.7|1
1623202200000|2021-06-09 01:30:00|7231.8|7229|7232.5|7229.7|7233.3|7230.5|7231.8|7229|1
1623202210000|2021-06-09 01:30:10|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7231.5|7228.7|0
1623202220000|2021-06-09 01:30:20|7232|7229.2|7232.8|7230|7233.5|7230.7|7231.3|7228.5|56
1623202230000|2021-06-09 01:30:30|7233|7230.2|7234.5|7231.7|7234.5|7231.7|7233|7230.2|13
1623202240000|2021-06-09 01:30:40|7233.8|7231|7233.5|7230.7|7235.8|7233|7233.5|7230.7|7
1623202250000|2021-06-09 01:30:50|7232.8|7230|7232.8|7230|7233.3|7230.5|7232.8|7230|1
1623202260000|2021-06-09 01:31:00|7232.2|7229.4|7229.5|7226.7|7232.2|7229.4|7229.5|7226.7|22
1623202270000|2021-06-09 01:31:10|7229|7226.2|7226.9|7224.1|7229|7226.2|7226.9|7224.1|7
1623202280000|2021-06-09 01:31:20|7226.5|7223.7|7225.5|7222.7|7226.5|7223.7|7225.5|7222.7|6
1623202290000|2021-06-09 01:31:30|7225.2|7222.4|7223.8|7221|7225.5|7222.7|7223.8|7221|10
1623202300000|2021-06-09 01:31:40|7224.1|7221.3|7221.7|7218.9|7224.7|7221.9|7221.7|7218.9|17
1623202310000|2021-06-09 01:31:50|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|4
1623202320000|2021-06-09 01:32:00|7224|7221.2|7222.3|7219.5|7224.3|7221.5|7222|7219.2|1
1623202330000|2021-06-09 01:32:10|7223|7220.2|7223.6|7220.8|7223.6|7220.8|7222.5|7219.7|0
1623202340000|2021-06-09 01:32:20|7224|7221.2|7224.3|7221.5|7224.8|7222|7224|7221.2|2
1623202350000|2021-06-09 01:32:30|7224.8|7222|7224|7221.2|7224.8|7222|7223.7|7220.9|5
1623202360000|2021-06-09 01:32:40|7223.7|7220.9|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|6
1623202370000|2021-06-09 01:32:50|7223.2|7220.4|7223.8|7221|7223.8|7221|7223|7220.2|0
1623202380000|2021-06-09 01:33:00|7224|7221.2|7224|7221.2|7224|7221.2|7222.7|7219.9|2
1623202390000|2021-06-09 01:33:10|||||||||3
1623202400000|2021-06-09 01:33:20|7223.4|7220.6|7222.5|7219.7|7223.4|7220.6|7222.2|7219.4|1
1623202410000|2021-06-09 01:33:30|7222.7|7219.9|7222|7219.2|7223|7220.2|7221.7|7218.9|1
1623202420000|2021-06-09 01:33:40|7221.7|7218.9|7222|7219.2|7222.2|7219.4|7221.2|7218.4|4
1623202430000|2021-06-09 01:33:50|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|29
1623202440000|2021-06-09 01:34:00|7222|7219.2|7220.7|7217.9|7222.2|7219.4|7220.7|7217.9|76
1623202450000|2021-06-09 01:34:10|7220.2|7217.4|7219.5|7216.7|7220.5|7217.7|7219.5|7216.7|3
1623202460000|2021-06-09 01:34:20|7219.2|7216.4|7219|7216.2|7219.2|7216.4|7219|7216.2|19
1623202470000|2021-06-09 01:34:30|7219.2|7216.4|7219|7216.2|7219.2|7216.4|7219|7216.2|13
1623202490000|2021-06-09 01:34:50|7219.7|7216.9|7224.7|7221.9|7224.7|7221.9|7219.7|7216.9|19
1623202500000|2021-06-09 01:35:00|7225|7222.2|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|5
1623202510000|2021-06-09 01:35:10|7224.5|7221.7|7223.1|7220.3|7224.5|7221.7|7223.1|7219.4|2
1623202520000|2021-06-09 01:35:20|7223.8|7221|7223.3|7220.5|7223.8|7221|7223.3|7220.5|0
1623202530000|2021-06-09 01:35:30|7223.5|7220.7|7226.5|7223.7|7226.8|7224|7223.3|7220.5|19
1623202540000|2021-06-09 01:35:40|7226.3|7223.5|7226.8|7224|7226.8|7224|7226.3|7223.5|1
1623202550000|2021-06-09 01:35:50|7226.3|7223.5|7226.8|7224|7226.8|7224|7226.3|7223.5|0
1623202560000|2021-06-09 01:36:00|7226.5|7223.7|7225.5|7222.7|7226.5|7223.7|7224.5|7221.7|10
1623202570000|2021-06-09 01:36:10|7224.7|7221.9|7223.5|7220.7|7224.7|7221.9|7223.5|7220.7|6
1623202580000|2021-06-09 01:36:20|7224|7221.2|7223.3|7220.5|7224|7221.2|7223|7220.2|0
1623202590000|2021-06-09 01:36:30|7223.5|7220.7|7222.5|7219.7|7223.5|7220.7|7222|7219.2|3
1623202600000|2021-06-09 01:36:40|7220.8|7218|7220.7|7217.9|7220.8|7218|7220.7|7217.9|4
1623202610000|2021-06-09 01:36:50|7221|7218.2|7222.5|7219.7|7222.5|7219.7|7220.7|7217.9|6
1623202620000|2021-06-09 01:37:00|7221.8|7217.8|7222.5|7219.7|7222.5|7219.7|7221.5|7217.8|21
1623202630000|2021-06-09 01:37:10|7221|7218.2|7221.3|7218.5|7221.3|7218.5|7220.7|7217.9|15
1623202640000|2021-06-09 01:37:20|7221.2|7218.4|7221.5|7218.7|7221.5|7218.7|7221|7218.2|0
1623202650000|2021-06-09 01:37:30|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|0
1623202660000|2021-06-09 01:37:40|7221.4|7218.6|7219.8|7217|7221.5|7218.7|7219.8|7217|3
1623202670000|2021-06-09 01:37:50|7220.3|7217.5|7221.8|7219|7221.8|7219|7219.8|7217|0
1623202680000|2021-06-09 01:38:00|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|2
1623202690000|2021-06-09 01:38:10|7222.1|7219.3|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|1
1623202700000|2021-06-09 01:38:20|7222.3|7219.5|7223.3|7220.5|7223.6|7220.8|7222.1|7219.3|9
1623202710000|2021-06-09 01:38:30|7223.1|7220.3|7222.5|7219.7|7223.6|7220.8|7222.5|7219.4|4
1623202720000|2021-06-09 01:38:40|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|0
1623202730000|2021-06-09 01:38:50|7222.6|7219.8|7223.8|7221|7223.8|7221|7222.6|7219.8|0
1623202740000|2021-06-09 01:39:00|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|0
1623202750000|2021-06-09 01:39:10|7223.6|7220.8|7224|7221.2|7224|7221.2|7223.6|7220.8|13
1623202760000|2021-06-09 01:39:20|7223.8|7221|7223.5|7220.7|7225.3|7222.5|7223.5|7220.7|3
1623202770000|2021-06-09 01:39:30|7223.3|7220.5|7225.1|7222.3|7225.1|7222.3|7222.1|7219.3|12
1623202780000|2021-06-09 01:39:40|7224.8|7222|7225.8|7223|7225.8|7223|7224.8|7222|0
1623202790000|2021-06-09 01:39:50|7225.6|7222.8|7224.1|7221.3|7225.6|7222.8|7224.1|7221.3|1
1623202800000|2021-06-09 01:40:00|7224.4|7221.6|7225.1|7222.3|7225.1|7222.3|7224.4|7221.6|1
1623202820000|2021-06-09 01:40:20|7226.3|7223.5|7226.9|7224.1|7226.9|7224.1|7226.3|7223.5|5
1623202830000|2021-06-09 01:40:30|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7226.5|7223.7|9
1623202840000|2021-06-09 01:40:40|7226.8|7224|7227.5|7224.7|7227.8|7225|7226.3|7223.5|14
1623202850000|2021-06-09 01:40:50|7227.1|7224.3|7228|7225.2|7228.8|7226|7226.8|7224|9
1623202860000|2021-06-09 01:41:00|7227.5|7224.7|7227.3|7224.5|7227.5|7224.7|7227|7224.2|2
1623202870000|2021-06-09 01:41:10|7227.8|7225|7228.8|7226|7229|7226.2|7227.8|7225|2
1623202880000|2021-06-09 01:41:20|7229.5|7226.7|7229.8|7227|7229.8|7227|7229.5|7226.7|6
1623202890000|2021-06-09 01:41:30|7230.4|7227.6|7229.3|7226.5|7230.8|7228|7228.7|7225.9|8
1623202900000|2021-06-09 01:41:40|7229.5|7226.7|7228.5|7225.7|7229.5|7226.7|7228|7225.2|4
1623202910000|2021-06-09 01:41:50|7228.8|7226|7228.5|7225.7|7229.3|7226.5|7228.5|7225.7|2
1623202920000|2021-06-09 01:42:00|7228.8|7226|7228.5|7225.7|7229.3|7226.5|7227.5|7224.7|12
1623202930000|2021-06-09 01:42:10|7227|7224.2|7226.2|7223.4|7227|7224.2|7226.2|7223.4|3
1623202940000|2021-06-09 01:42:20|7226.5|7223.7|7225.5|7222.7|7226.5|7223.7|7225.3|7222.5|10
1623202950000|2021-06-09 01:42:30|7225.8|7223|7226.5|7223.7|7226.5|7223.7|7225|7222.2|4
1623202960000|2021-06-09 01:42:40|7226.2|7223.4|7226.5|7223.7|7226.8|7224|7225.5|7222.7|0
1623202970000|2021-06-09 01:42:50|7226|7223.2|7226.3|7223.5|7226.5|7223.7|7226|7223.2|0
1623202980000|2021-06-09 01:43:00|7226.5|7223.7|7228.5|7225.7|7229.3|7226.5|7226.5|7223.7|16
1623202990000|2021-06-09 01:43:10|7228.2|7225.4|7227.5|7224.7|7228.2|7225.4|7226.5|7223.7|1
1623203000000|2021-06-09 01:43:20|7226.9|7224.1|7227.1|7224.3|7227.1|7224.3|7226.5|7223.7|2
1623203010000|2021-06-09 01:43:30|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1623203020000|2021-06-09 01:43:40|7226.8|7224|7226.5|7223.7|7226.8|7224|7225.5|7222.7|17
1623203030000|2021-06-09 01:43:50|7227.5|7224.7|7227.8|7225|7228.8|7226|7227.5|7224.7|2
1623203040000|2021-06-09 01:44:00|7228.4|7225.6|7228.5|7225.7|7229|7226.2|7227.8|7225|2
1623203050000|2021-06-09 01:44:10|7227.8|7225|7228.5|7225.7|7229.3|7226.5|7227.8|7225|20
1623203060000|2021-06-09 01:44:20|7229|7226.2|7230.5|7227.7|7230.5|7227.7|7229|7226.2|3
1623203070000|2021-06-09 01:44:30|7229.8|7227|7230.5|7227.7|7231.7|7228.9|7229.5|7226.7|7
1623203080000|2021-06-09 01:44:40|7231.1|7228.3|7230.4|7227.6|7231.5|7228.7|7230.4|7227.6|5
1623203090000|2021-06-09 01:44:50|7230.3|7227.5|7230.5|7227.7|7231|7228.2|7230|7227.2|0
1623203100000|2021-06-09 01:45:00|7229.9|7227.1|7231.5|7228.7|7231.5|7228.7|7229.9|7227.1|5
1623203110000|2021-06-09 01:45:10|7231.8|7229|7231.8|7229|7232.5|7229.7|7231.8|7229|3
1623203120000|2021-06-09 01:45:20|7231.5|7228.7|7230.7|7227.9|7231.5|7228.7|7230.7|7227.9|3
1623203130000|2021-06-09 01:45:30|7230.5|7227.7|7231.2|7228.4|7231.5|7228.7|7230.5|7227.7|1
1623203140000|2021-06-09 01:45:40|7231.3|7228.5|7231.5|7228.7|7231.5|7228.7|7231.3|7228.5|0
1623203150000|2021-06-09 01:45:50|7231.2|7228.4|7231.5|7228.7|7231.5|7228.7|7231|7228.2|1
1623203160000|2021-06-09 01:46:00|7232|7229.2|7233.5|7230.7|7233.8|7231|7232|7229.2|20
1623203170000|2021-06-09 01:46:10|7232.8|7230|7233.8|7231|7233.8|7231|7232.8|7230|0
1623203180000|2021-06-09 01:46:20|7234|7231.2|7233.3|7230.5|7234|7231.2|7233.3|7230.5|4
1623203190000|2021-06-09 01:46:30|7233.5|7230.7|7233.3|7230.5|7233.5|7230.7|7232.8|7230|0
1623203200000|2021-06-09 01:46:40|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623203210000|2021-06-09 01:46:50|7233.8|7231|7233.7|7230.9|7234|7231.2|7233.7|7230.9|3
1623203220000|2021-06-09 01:47:00|7233.4|7230.6|7231.7|7228.9|7233.4|7230.6|7231.7|7228.9|2
1623203230000|2021-06-09 01:47:10|7231.5|7228.7|7230.7|7227.9|7231.5|7228.7|7230.7|7227.9|0
1623203240000|2021-06-09 01:47:20|7231.3|7228.5|7231.5|7228.7|7231.5|7228.7|7231.3|7228.5|0
1623203260000|2021-06-09 01:47:40|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7230.7|7227.9|5
1623203270000|2021-06-09 01:47:50|7232|7229.2|7231.7|7228.9|7232|7229.2|7231.7|7228.9|0
1623203280000|2021-06-09 01:48:00|7231.3|7228.5|7231.7|7228.9|7232.3|7229.5|7231.3|7228.5|0
1623203290000|2021-06-09 01:48:10|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623203310000|2021-06-09 01:48:30|7231|7228.2|7230.7|7227.9|7231|7228.2|7230.7|7227.9|0
1623203320000|2021-06-09 01:48:40|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7231|7228.2|0
1623203330000|2021-06-09 01:48:50|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7232|7229.2|0
1623203340000|2021-06-09 01:49:00|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|0
1623203350000|2021-06-09 01:49:10|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7232|7229.2|0
1623203360000|2021-06-09 01:49:20|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623203370000|2021-06-09 01:49:30|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7231|7228.2|0
1623203380000|2021-06-09 01:49:40|7230.7|7227.9|7231|7228.2|7231|7228.2|7230.7|7227.9|1
1623203390000|2021-06-09 01:49:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623203400000|2021-06-09 01:50:00|7231|7228.2|7231.7|7228.9|7232.5|7229.7|7231|7228.2|1
1623203410000|2021-06-09 01:50:10|7231.5|7228.7|7231|7228.2|7231.5|7228.7|7231|7228.2|0
1623203420000|2021-06-09 01:50:20|7231.3|7228.5|7230.7|7227.9|7231.3|7228.5|7230.7|7227.9|0
1623203470000|2021-06-09 01:51:10|7231|7228.2|7231.5|7228.7|7231.6|7228.8|7231|7228.2|2
1623203480000|2021-06-09 01:51:20|7231|7228.2|7231|7228.2|7231.3|7228.5|7231|7228.2|0
1623203490000|2021-06-09 01:51:30|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623203500000|2021-06-09 01:51:40|7230.4|7227.6|7230.5|7227.7|7230.5|7227.7|7230.4|7227.6|1
1623203510000|2021-06-09 01:51:50|7230.2|7227.4|7230.5|7227.7|7230.5|7227.7|7229.7|7226.9|6
1623203520000|2021-06-09 01:52:00|7230.2|7227.4|7229.5|7226.7|7230.5|7227.7|7229.5|7226.7|0
1623203530000|2021-06-09 01:52:10|7229.8|7227|7229.7|7226.9|7231|7228.2|7229|7226.2|4
1623203540000|2021-06-09 01:52:20|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|1
1623203550000|2021-06-09 01:52:30|7229.7|7226.9|7231|7228.2|7231|7228.2|7229.7|7226.9|8
1623203570000|2021-06-09 01:52:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623203580000|2021-06-09 01:53:00|7230.5|7227.7|7229.7|7226.9|7230.5|7227.7|7229.7|7226.9|2
1623203590000|2021-06-09 01:53:10|7230|7227.2|7229.5|7226.7|7230|7227.2|7229.5|7226.7|4
1623203600000|2021-06-09 01:53:20|7230|7227.2|7230.2|7227.4|7230.2|7227.4|7230|7227.2|1
1623203610000|2021-06-09 01:53:30|7230|7227.2|7229.5|7226.7|7231|7228.2|7229.5|7226.7|2
1623203620000|2021-06-09 01:53:40|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|1
1623203630000|2021-06-09 01:53:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623203640000|2021-06-09 01:54:00|7232|7229.2|7230.7|7227.9|7232|7229.2|7230.7|7227.9|4
1623203650000|2021-06-09 01:54:10|7230.8|7228|7230.5|7227.7|7231|7228.2|7230|7227.2|0
1623203660000|2021-06-09 01:54:20|7230.2|7227.4|7230|7227.2|7230.2|7227.4|7230|7227.2|0
1623203670000|2021-06-09 01:54:30|7229.7|7226.9|7230.5|7227.7|7230.5|7227.7|7229.5|7226.7|1
1623203680000|2021-06-09 01:54:40|7230|7227.2|7230.3|7227.5|7230.3|7227.5|7230|7227.2|0
1623203690000|2021-06-09 01:54:50|7230|7227.2|7230.2|7227.4|7230.5|7227.7|7230|7227.2|0
1623203700000|2021-06-09 01:55:00|7230|7227.2|7230|7227.2|7230.3|7227.5|7229|7226.2|4
1623203720000|2021-06-09 01:55:20|7229.6|7226.8|7228|7225.2|7229.6|7226.8|7228|7225.2|1
1623203740000|2021-06-09 01:55:40|7228.4|7225.6|7230.5|7227.7|7230.5|7227.7|7228.4|7225.6|2
1623203750000|2021-06-09 01:55:50|7230.2|7227.4|7230|7227.2|7230.2|7227.4|7230|7227.2|0
1623203770000|2021-06-09 01:56:10|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|1
1623203790000|2021-06-09 01:56:30|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1623203810000|2021-06-09 01:56:50|7231|7228.2|7231.3|7228.5|7231.3|7228.5|7231|7228.2|0
1623203820000|2021-06-09 01:57:00|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623203830000|2021-06-09 01:57:10|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7231|7228.2|0
1623203840000|2021-06-09 01:57:20|7231.2|7228.4|7231.5|7228.7|7231.5|7228.7|7231.2|7228.4|1
1623203850000|2021-06-09 01:57:30|7231.7|7228.9|7232.5|7229.7|7232.8|7230|7231.7|7228.9|2
1623203860000|2021-06-09 01:57:40|7232|7229.2|7232.5|7229.7|7232.5|7229.7|7232|7229.2|0
1623203870000|2021-06-09 01:57:50|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623203880000|2021-06-09 01:58:00|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623203890000|2021-06-09 01:58:10|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1623203900000|2021-06-09 01:58:20|7231.2|7228.4|7231.5|7228.7|7231.5|7228.7|7231|7228.2|0
1623203910000|2021-06-09 01:58:30|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1623203920000|2021-06-09 01:58:40|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|2
1623203930000|2021-06-09 01:58:50|7232.3|7229.5|7232.8|7230|7232.8|7230|7232.3|7229.5|0
1623203940000|2021-06-09 01:59:00|7233.1|7230.3|7234|7231.2|7234|7231.2|7233.1|7230.3|1
1623203950000|2021-06-09 01:59:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1623203960000|2021-06-09 01:59:20|7234|7231.2|7234|7231.2|7234|7231.2|7233.5|7230.7|8
1623204000000|2021-06-09 02:00:00|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233|7230.2|32
1623204010000|2021-06-09 02:00:10|7233.3|7230.5|7233|7230.2|7233.3|7230.5|7233|7230.2|0
1623204030000|2021-06-09 02:00:30|7232.8|7230|7233.3|7230.5|7233.3|7230.5|7232.8|7230|0
1623204040000|2021-06-09 02:00:40|7233.6|7230.8|7233.3|7230.5|7233.8|7231|7233.3|7230.5|0
1623204050000|2021-06-09 02:00:50|7233.6|7230.8|7233.3|7230.5|7233.8|7231|7233.3|7230.5|0
1623204060000|2021-06-09 02:01:00|7233.6|7230.8|7233.8|7231|7233.8|7231|7233.6|7230.8|1
1623204070000|2021-06-09 02:01:10|7233.5|7230.7|7232.8|7230|7233.5|7230.7|7232.8|7230|1
1623204080000|2021-06-09 02:01:20|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|0
1623204090000|2021-06-09 02:01:30|7233.6|7230.8|7233.3|7230.5|7233.6|7230.8|7233.3|7230.5|1
1623204100000|2021-06-09 02:01:40|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1623204110000|2021-06-09 02:01:50|7232.2|7229.4|7231.8|7229|7232.2|7229.4|7231.5|7228.7|1
1623204120000|2021-06-09 02:02:00|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623204130000|2021-06-09 02:02:10|7231.5|7228.7|7231|7228.2|7231.5|7228.7|7231|7228.2|0
1623204140000|2021-06-09 02:02:20|7230.5|7227.7|7231|7228.2|7231|7228.2|7230.5|7227.7|1
1623204150000|2021-06-09 02:02:30|||||||||1
1623204160000|2021-06-09 02:02:40|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1623204170000|2021-06-09 02:02:50|7230.8|7228|7230.5|7227.7|7231|7228.2|7230.5|7227.7|1
1623204180000|2021-06-09 02:03:00|7230.8|7228|7231|7228.2|7231|7228.2|7230.5|7227.7|0
1623204190000|2021-06-09 02:03:10|7230.5|7227.7|7230.5|7227.7|7230.8|7228|7230.2|7227.4|0
1623204200000|2021-06-09 02:03:20|7230.2|7227.4|7229.5|7226.7|7230.2|7227.4|7229.5|7226.7|4
1623204210000|2021-06-09 02:03:30|7230|7227.2|7230.7|7227.9|7230.7|7227.9|7230|7227.2|2
1623204220000|2021-06-09 02:03:40|7231|7228.2|7230.5|7227.7|7231|7228.2|7230.5|7227.7|2
1623204230000|2021-06-09 02:03:50|7230.8|7228|7230.5|7227.7|7230.8|7228|7230.5|7227.7|7
1623204240000|2021-06-09 02:04:00|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|0
1623204250000|2021-06-09 02:04:10|7229.7|7226.9|7229.5|7226.7|7229.7|7226.9|7229.5|7226.7|2
1623204260000|2021-06-09 02:04:20|7230|7227.2|7229.7|7226.9|7230|7227.2|7229.5|7226.7|0
1623204270000|2021-06-09 02:04:30|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|0
1623204280000|2021-06-09 02:04:40|7229.7|7226.9|7229|7226.2|7229.7|7226.9|7229|7226.2|0
1623204290000|2021-06-09 02:04:50|7229.5|7226.7|7230|7227.2|7230|7227.2|7229.5|7226.7|0
1623204300000|2021-06-09 02:05:00|7230.6|7227.8|7231|7228.2|7231|7228.2|7230.6|7227.8|1
1623204350000|2021-06-09 02:05:50|7230.5|7227.7|7231|7228.2|7231|7228.2|7230.5|7227.7|2
1623204360000|2021-06-09 02:06:00|7231.6|7228.8|7231.8|7229|7231.8|7229|7231.6|7228.8|2
1623204370000|2021-06-09 02:06:10|7231.5|7228.7|7231|7228.2|7231.5|7228.7|7231|7228.2|4
1623204380000|2021-06-09 02:06:20|7231.3|7228.5|7230|7227.2|7231.5|7228.7|7230|7227.2|0
1623204400000|2021-06-09 02:06:40|7229|7226.2|7230|7227.2|7230|7227.2|7229|7226.2|1
1623204410000|2021-06-09 02:06:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|0
1623204420000|2021-06-09 02:07:00|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|0
1623204440000|2021-06-09 02:07:20|7230|7227.2|7229.7|7226.9|7230|7227.2|7229.7|7226.9|0
1623204450000|2021-06-09 02:07:30|7229.5|7226.7|7230.5|7227.7|7231|7228.2|7229.5|7226.7|3
1623204460000|2021-06-09 02:07:40|7229.5|7226.7|7229.5|7226.7|7230|7227.2|7229.5|7226.7|14
1623204520000|2021-06-09 02:08:40|7229.4|7226.6|7229.2|7226.4|7229.5|7226.7|7229|7226.2|1
1623204530000|2021-06-09 02:08:50|7229|7226.2|7228|7225.2|7229|7226.2|7228|7225.2|11
1623204540000|2021-06-09 02:09:00|7227.5|7224.7|7226.5|7223.7|7227.5|7224.7|7226.2|7223.4|3
1623204550000|2021-06-09 02:09:10|7227|7224.2|7226|7223.2|7227|7224.2|7225.2|7222.4|23
1623204560000|2021-06-09 02:09:20|7226.5|7223.7|7226.7|7223.9|7226.7|7223.9|7226.5|7223.7|1
1623204570000|2021-06-09 02:09:30|7226.5|7223.7|7227.7|7224.9|7227.7|7224.9|7226.5|7223.7|2
1623204580000|2021-06-09 02:09:40|7227.2|7224.4|7227|7224.2|7227.2|7224.4|7227|7224.2|0
1623204600000|2021-06-09 02:10:00|7227.3|7224.5|7228.5|7225.7|7228.5|7225.7|7227.3|7224.5|8
1623204610000|2021-06-09 02:10:10|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|1
1623204620000|2021-06-09 02:10:20|7228.8|7226|7229|7226.2|7229|7226.2|7228.8|7226|0
1623204640000|2021-06-09 02:10:40|7229.3|7226.5|7227.5|7224.7|7229.5|7226.7|7226|7223.2|7
1623204650000|2021-06-09 02:10:50|7227|7224.2|7226.5|7223.7|7227.5|7224.7|7226.5|7223.7|10
1623204660000|2021-06-09 02:11:00|7226.7|7223.9|7226|7223.2|7227|7224.2|7225.7|7222.9|19
1623204670000|2021-06-09 02:11:10|7226.7|7223.9|7228|7225.2|7228|7225.2|7226.5|7223.7|1
1623204680000|2021-06-09 02:11:20|7227.8|7225|7228.5|7225.7|7228.5|7225.7|7227.8|7225|5
1623204690000|2021-06-09 02:11:30|7228.2|7225.4|7228.8|7226|7228.8|7226|7227.8|7225|3
1623204700000|2021-06-09 02:11:40|7229|7226.2|7229.5|7226.7|7229.5|7226.7|7228|7225.2|7
1623204710000|2021-06-09 02:11:50|7230.1|7227.3|7230.3|7227.5|7230.3|7227.5|7230.1|7227.3|0
1623204720000|2021-06-09 02:12:00|7230.7|7227.9|7231|7228.2|7233.3|7230.5|7230.7|7227.9|32
1623204730000|2021-06-09 02:12:10|7231.5|7228.7|7230.5|7227.7|7231.8|7229|7230.5|7227.7|2
1623204740000|2021-06-09 02:12:20|7231|7228.2|7230.5|7227.7|7231|7228.2|7230.5|7227.7|0
1623204750000|2021-06-09 02:12:30|7230.3|7227.5|7230.3|7227.5|7230.6|7227.8|7230|7227.2|2
1623204760000|2021-06-09 02:12:40|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1623204770000|2021-06-09 02:12:50|7230.6|7227.8|7229.5|7226.7|7230.9|7228.1|7229.4|7226.6|12
1623204780000|2021-06-09 02:13:00|7229.3|7226.5|7229.9|7227.1|7229.9|7227.1|7229.3|7226.5|2
1623204790000|2021-06-09 02:13:10|7229.8|7227|7229|7226.2|7230.1|7227.3|7229|7226.2|1
1623204800000|2021-06-09 02:13:20|7228.8|7226|7229.3|7226.5|7229.3|7226.5|7228.8|7226|4
1623204810000|2021-06-09 02:13:30|7229|7226.2|7229.3|7226.5|7229.3|7226.5|7228.3|7225.5|2
1623204820000|2021-06-09 02:13:40|7229.1|7226.3|7229.3|7226.5|7229.3|7226.5|7229.1|7226.3|1
1623204830000|2021-06-09 02:13:50|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|1
1623204840000|2021-06-09 02:14:00|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623204850000|2021-06-09 02:14:10|7228.8|7226|7228.5|7225.7|7228.8|7226|7228.5|7225.7|1
1623204870000|2021-06-09 02:14:30|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623204880000|2021-06-09 02:14:40|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|0
1623204890000|2021-06-09 02:14:50|7228|7225.2|7227.5|7224.7|7228.3|7225.5|7227.5|7224.7|0
1623204900000|2021-06-09 02:15:00|7227.8|7225|7227.5|7224.7|7227.8|7225|7227.5|7224.7|2
1623204910000|2021-06-09 02:15:10|7227.8|7225|7227.3|7224.5|7227.8|7225|7227|7224.2|0
1623204930000|2021-06-09 02:15:30|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|0
1623204950000|2021-06-09 02:15:50|7227.2|7224.4|7226.8|7224|7227.2|7224.4|7226.8|7224|0
1623204960000|2021-06-09 02:16:00|7227.1|7224.3|7225.3|7222.5|7227.1|7224.3|7225.3|7222.5|0
1623204970000|2021-06-09 02:16:10|7225.6|7222.8|7225.5|7222.7|7226.3|7223.5|7225.5|7222.7|1
1623204980000|2021-06-09 02:16:20|7225.8|7223|7225.8|7223|7225.8|7223|7225.5|7222.7|0
1623204990000|2021-06-09 02:16:30|7225.1|7222.3|7224.8|7222|7225.1|7222.3|7224.8|7222|1
1623205000000|2021-06-09 02:16:40|7224|7221.2|7224.5|7221.7|7224.8|7222|7224|7221.2|4
1623205010000|2021-06-09 02:16:50|7224|7221.2|7225.6|7222.8|7225.6|7222.8|7224|7221.2|7
1623205020000|2021-06-09 02:17:00|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|0
1623205050000|2021-06-09 02:17:30|7225.6|7222.8|7225.6|7222.8|7225.9|7223.1|7225.6|7222.8|1
1623205060000|2021-06-09 02:17:40|7225|7222.2|7225.3|7222.5|7225.3|7222.5|7224.8|7222|5
1623205070000|2021-06-09 02:17:50|7225.6|7222.8|7225.1|7222.3|7225.6|7222.8|7225.1|7222.3|0
1623205080000|2021-06-09 02:18:00|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|0
1623205090000|2021-06-09 02:18:10|7224.8|7222|7225.1|7222.3|7225.3|7222.5|7224.8|7222|4
1623205110000|2021-06-09 02:18:30|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|0
1623205120000|2021-06-09 02:18:40|7224.3|7221.5|7225.3|7222.5|7225.3|7222.5|7224.3|7221.5|8
1623205140000|2021-06-09 02:19:00|7225.5|7222.7|7225.3|7222.5|7225.5|7222.7|7225.2|7222.4|1
1623205150000|2021-06-09 02:19:10|7225.1|7222.3|7223.3|7220.5|7225.1|7222.3|7223|7220.2|5
1623205160000|2021-06-09 02:19:20|7223.6|7220.8|7223.6|7220.8|7223.9|7221.1|7223.6|7220.8|0
1623205170000|2021-06-09 02:19:30|7223.4|7220.6|7223.1|7220.3|7224.1|7221.3|7222.8|7220|1
1623205180000|2021-06-09 02:19:40|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623205190000|2021-06-09 02:19:50|7223|7220.2|7222.4|7219.6|7223|7220.2|7222.4|7219.6|0
1623205200000|2021-06-09 02:20:00|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|1
1623205210000|2021-06-09 02:20:10|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623205220000|2021-06-09 02:20:20|7223.6|7220.8|7224.3|7221.5|7224.3|7221.5|7223.6|7220.8|14
1623205230000|2021-06-09 02:20:30|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|0
1623205240000|2021-06-09 02:20:40|7225.6|7222.8|7226.1|7223.3|7226.1|7223.3|7225.6|7222.8|0
1623205250000|2021-06-09 02:20:50|7225.8|7223|7226.1|7223.3|7226.1|7223.3|7225.8|7223|2
1623205260000|2021-06-09 02:21:00|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|0
1623205270000|2021-06-09 02:21:10|7226.1|7223.3|7226.3|7223.5|7226.4|7223.6|7226.1|7223.3|1
1623205290000|2021-06-09 02:21:30|7226.1|7223.3|7226.6|7223.8|7226.6|7223.8|7226.1|7223.3|0
1623205310000|2021-06-09 02:21:50|7226.4|7223.6|7226.1|7223.3|7226.4|7223.6|7226.1|7223.3|1
1623205320000|2021-06-09 02:22:00|7225.6|7222.8|7225.6|7222.8|7226.1|7223.3|7225.6|7222.8|1
1623205330000|2021-06-09 02:22:10|7225.9|7223.1|7225.9|7223.1|7226.6|7223.8|7225.6|7222.8|0
1623205340000|2021-06-09 02:22:20|7226.9|7224.1|7226.1|7223.3|7226.9|7224.1|7226.1|7223.3|7
1623205350000|2021-06-09 02:22:30|7225.9|7223.1|7227.1|7224.3|7227.1|7224.3|7225.9|7223.1|1
1623205380000|2021-06-09 02:23:00|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|0
1623205410000|2021-06-09 02:23:30|7226.6|7223.8|7226.1|7223.3|7226.6|7223.8|7226.1|7223.3|0
1623205420000|2021-06-09 02:23:40|7226.6|7223.8|7226.4|7223.6|7226.6|7223.8|7226.1|7223.3|1
1623205430000|2021-06-09 02:23:50|7226.6|7223.8|7226.3|7223.5|7226.6|7223.8|7226.3|7223.5|1
1623205440000|2021-06-09 02:24:00|7226.1|7223.3|7226.1|7223.3|7226.6|7223.8|7226.1|7223.3|4
1623205450000|2021-06-09 02:24:10|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1623205470000|2021-06-09 02:24:30|7226.1|7223.3|7226.3|7223.5|7226.6|7223.8|7226.1|7223.3|0
1623205480000|2021-06-09 02:24:40|7226.6|7223.8|7226.1|7223.3|7226.6|7223.8|7226.1|7223.3|0
1623205490000|2021-06-09 02:24:50|7226.4|7223.6|7226.6|7223.8|7226.6|7223.8|7226.4|7223.6|0
1623205500000|2021-06-09 02:25:00|7226.8|7224|7227.1|7224.3|7227.1|7224.3|7226.8|7224|1
1623205510000|2021-06-09 02:25:10|7226.6|7223.8|7227.1|7224.3|7227.1|7224.3|7226.6|7223.8|0
1623205540000|2021-06-09 02:25:40|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1623205570000|2021-06-09 02:26:10|7227.1|7224.3|7227.3|7224.5|7227.4|7224.6|7227.1|7224.3|1
1623205590000|2021-06-09 02:26:30|7227.9|7225.1|7228.1|7225.3|7228.1|7225.3|7227.9|7225.1|0
1623205600000|2021-06-09 02:26:40|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|0
1623205610000|2021-06-09 02:26:50|7228.6|7225.8|7228.3|7225.5|7228.6|7225.8|7228.3|7225.5|3
1623205630000|2021-06-09 02:27:10|7228.1|7225.3|7228.3|7225.5|7228.6|7225.8|7228.1|7225.3|0
1623205650000|2021-06-09 02:27:30|7228.9|7226.1|7228.6|7225.8|7228.9|7226.1|7228.3|7225.5|1
1623205660000|2021-06-09 02:27:40|7228.3|7225.5|7228.3|7225.5|7228.8|7226|7228.3|7225.5|0
1623205670000|2021-06-09 02:27:50|7228.6|7225.8|7229.1|7226.3|7229.1|7226.3|7228.6|7225.8|0
1623205680000|2021-06-09 02:28:00|7228.8|7226|7229.3|7226.5|7229.3|7226.5|7228.3|7225.5|0
1623205690000|2021-06-09 02:28:10|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1623205700000|2021-06-09 02:28:20|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|0
1623205720000|2021-06-09 02:28:40|7229.6|7226.8|7228.3|7225.5|7229.6|7226.8|7228.3|7225.5|10
1623205730000|2021-06-09 02:28:50|7228|7225.2|7228.1|7225.3|7228.1|7225.3|7227.8|7225|0
1623205740000|2021-06-09 02:29:00|7228.3|7225.5|7227.8|7225|7228.8|7226|7227.8|7225|0
1623205760000|2021-06-09 02:29:20|7228.6|7225.8|7229.3|7226.5|7229.3|7226.5|7228.6|7225.8|2
1623205770000|2021-06-09 02:29:30|7229.6|7226.8|7229.8|7227|7229.8|7227|7229.6|7226.8|10
1623205780000|2021-06-09 02:29:40|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|0
1623205790000|2021-06-09 02:29:50|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1623205800000|2021-06-09 02:30:00|7229.8|7227|7229.6|7226.8|7230.1|7227.3|7229.6|7226.8|3
1623205810000|2021-06-09 02:30:10|7229.9|7227.1|7230.1|7227.3|7230.1|7227.3|7229.9|7227.1|0
1623205820000|2021-06-09 02:30:20|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1623205830000|2021-06-09 02:30:30|7229.6|7226.8|7229.8|7227|7230.1|7227.3|7229.6|7226.8|0
1623205840000|2021-06-09 02:30:40|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|1
1623205860000|2021-06-09 02:31:00|7230.8|7228|7231.1|7228.3|7231.1|7228.3|7230.8|7228|1
1623205870000|2021-06-09 02:31:10|7231.3|7228.5|7231.6|7228.8|7231.6|7228.8|7231.3|7228.5|1
1623205880000|2021-06-09 02:31:20|7230.6|7227.8|7231.6|7228.8|7231.6|7228.8|7230.6|7227.8|1
1623205890000|2021-06-09 02:31:30|7230.6|7227.8|7230.9|7228.1|7230.9|7228.1|7230.6|7227.8|9
1623205900000|2021-06-09 02:31:40|7230.6|7227.8|7232.3|7229.5|7232.8|7230|7230.6|7227.8|3
1623205910000|2021-06-09 02:31:50|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1623205920000|2021-06-09 02:32:00|7232.3|7229.5|7232.6|7229.8|7232.6|7229.8|7232.3|7229.5|1
1623205930000|2021-06-09 02:32:10|7233.4|7230.6|7232.8|7230|7233.8|7231|7232.8|7230|5
1623205940000|2021-06-09 02:32:20|7232.6|7229.8|7230.6|7227.8|7232.6|7229.8|7230.6|7227.8|4
1623205950000|2021-06-09 02:32:30|7231.1|7228.3|7231.1|7228.3|7231.6|7228.8|7231.1|7228.3|1
1623205980000|2021-06-09 02:33:00|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.3|7227.5|0
1623205990000|2021-06-09 02:33:10|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1623206000000|2021-06-09 02:33:20|7230.6|7227.8|7230.3|7227.5|7230.6|7227.8|7229.5|7226.7|1
1623206010000|2021-06-09 02:33:30|7230.1|7227.3|7229.3|7226.5|7230.1|7227.3|7229.3|7226.5|1
1623206020000|2021-06-09 02:33:40|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|1
1623206030000|2021-06-09 02:33:50|7229.5|7226.7|7228.5|7225.7|7229.5|7226.7|7228.5|7225.7|0
1623206040000|2021-06-09 02:34:00|7227.8|7225|7226.3|7223.5|7227.8|7225|7226.3|7223.5|1
1623206050000|2021-06-09 02:34:10|7226.6|7223.8|7226.3|7223.5|7226.8|7224|7226.3|7223.5|1
1623206060000|2021-06-09 02:34:20|7226.6|7223.8|7227.5|7224.7|7228.1|7225.3|7226.6|7223.8|2
1623206070000|2021-06-09 02:34:30|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1623206080000|2021-06-09 02:34:40|7226.8|7224|7227.1|7224.3|7227.1|7224.3|7226.3|7223.5|0
1623206090000|2021-06-09 02:34:50|7226.8|7224|7227.1|7224.3|7227.1|7224.3|7226.8|7224|0
1623206100000|2021-06-09 02:35:00|7227.4|7224.6|7228.3|7225.5|7228.8|7226|7227.4|7224.6|1
1623206110000|2021-06-09 02:35:10|7228.5|7225.7|7229.3|7226.5|7229.3|7226.5|7228.5|7225.7|1
1623206120000|2021-06-09 02:35:20|7229.6|7226.8|7229.3|7226.5|7229.8|7227|7229.3|7226.5|0
1623206130000|2021-06-09 02:35:30|7228.8|7226|7228.3|7225.5|7228.8|7226|7228.3|7225.5|1
1623206140000|2021-06-09 02:35:40|7228.8|7226|7229.6|7226.8|7229.8|7227|7228.8|7226|0
1623206160000|2021-06-09 02:36:00|7229.3|7226.5|7229.1|7226.3|7229.3|7226.5|7228.8|7226|1
1623206170000|2021-06-09 02:36:10|7229|7226.2|7229.1|7226.3|7229.1|7226.3|7228.8|7226|1
1623206180000|2021-06-09 02:36:20|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|1
1623206210000|2021-06-09 02:36:50|7228.8|7226|7230.3|7227.5|7230.3|7227.5|7228.8|7226|6
1623206220000|2021-06-09 02:37:00|7229.5|7226.7|7229.5|7226.7|7229.8|7227|7229.3|7226.5|1
1623206230000|2021-06-09 02:37:10|7230.1|7227.3|7230.8|7228|7230.8|7228|7230.1|7227.3|3
1623206240000|2021-06-09 02:37:20|7230.3|7227.5|7232.1|7229.3|7232.4|7229.6|7230.3|7227.5|51
1623206250000|2021-06-09 02:37:30|7232.3|7229.5|7233.3|7230.5|7233.3|7230.5|7232.3|7229.5|1
1623206260000|2021-06-09 02:37:40|7232.8|7230|7232.8|7230|7233.1|7230.3|7232.8|7230|0
1623206270000|2021-06-09 02:37:50|7233.3|7230.5|7234.6|7231.8|7234.6|7231.8|7233.3|7230.5|9
1623206280000|2021-06-09 02:38:00|7233.6|7230.8|7234.8|7232|7234.8|7232|7233.6|7230.8|2
1623206290000|2021-06-09 02:38:10|7235.1|7232.3|7234.3|7231.5|7235.6|7232.8|7234.3|7231.5|10
1623206300000|2021-06-09 02:38:20|7234.5|7231.7|7234.6|7231.8|7235.1|7232.3|7234.3|7231.5|5
1623206310000|2021-06-09 02:38:30|7234.3|7231.5|7235.5|7232.7|7235.8|7233|7234.3|7231.5|1
1623206320000|2021-06-09 02:38:40|7234.8|7232|7236.6|7233.8|7236.6|7233.8|7234.5|7231.7|6
1623206330000|2021-06-09 02:38:50|7236.3|7233.5|7236.6|7233.8|7236.9|7234.1|7236.3|7233.5|6
1623206340000|2021-06-09 02:39:00|7236.1|7233.3|7236.3|7233.5|7236.6|7233.8|7236.1|7233.3|3
1623206350000|2021-06-09 02:39:10|7236.1|7233.3|7236.6|7233.8|7237.3|7234.5|7236.1|7233.3|4
1623206360000|2021-06-09 02:39:20|7236.3|7233.5|7236.3|7233.5|7236.5|7233.7|7236.1|7233.3|2
1623206370000|2021-06-09 02:39:30|7236.1|7233.3|7237|7234.2|7237.3|7234.5|7234.8|7232|3
1623206380000|2021-06-09 02:39:40|7237.2|7234.4|7238|7235.2|7238|7235.2|7237.2|7234.4|2
1623206390000|2021-06-09 02:39:50|7237.7|7234.9|7237.5|7234.7|7238|7235.2|7237.5|7234.7|1
1623206400000|2021-06-09 02:40:00|7237.8|7235|7237.7|7234.9|7238|7235.2|7237.7|7234.9|9
1623206410000|2021-06-09 02:40:10|7238|7235.2|7239.5|7236.7|7239.5|7236.7|7238|7235.2|24
1623206420000|2021-06-09 02:40:20|7239|7236.2|7238.3|7235.5|7239|7236.2|7238|7235.2|1
1623206430000|2021-06-09 02:40:30|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|0
1623206440000|2021-06-09 02:40:40|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|0
1623206450000|2021-06-09 02:40:50|7237.5|7234.7|7237.3|7234.5|7237.5|7234.7|7237|7234.2|5
1623206460000|2021-06-09 02:41:00|7237.8|7235|7237.8|7235|7238.1|7235.3|7237.8|7235|6
1623206470000|2021-06-09 02:41:10|7237.2|7234.4|7237.3|7234.5|7237.3|7234.5|7236.6|7233.8|2
1623206480000|2021-06-09 02:41:20|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.3|7234.5|1
1623206490000|2021-06-09 02:41:30|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1623206510000|2021-06-09 02:41:50|7238.3|7235.5|7239.3|7236.5|7239.6|7236.8|7238.3|7235.5|13
1623206520000|2021-06-09 02:42:00|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.3|7235.5|30
1623206530000|2021-06-09 02:42:10|7238.8|7236|7239.8|7237|7239.8|7237|7238.8|7236|9
1623206540000|2021-06-09 02:42:20|7239.5|7236.7|7238.7|7235.9|7239.5|7236.7|7238.7|7235.9|1
1623206550000|2021-06-09 02:42:30|7239|7236.2|7239|7236.2|7239|7236.2|7238.7|7235.9|2
1623206560000|2021-06-09 02:42:40|7238.4|7235.6|7238|7235.2|7238.4|7235.6|7238|7235.2|0
1623206570000|2021-06-09 02:42:50|||||||||1
1623206580000|2021-06-09 02:43:00|7237.7|7234.9|7239|7236.2|7239|7236.2|7237.5|7234.7|9
1623206590000|2021-06-09 02:43:10|7238.7|7235.9|7239|7236.2|7239.5|7236.7|7238.7|7235.9|22
1623206600000|2021-06-09 02:43:20|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|1
1623206610000|2021-06-09 02:43:30|7239|7236.2|7239|7236.2|7239.5|7236.7|7239|7236.2|22
1623206620000|2021-06-09 02:43:40|7239.3|7236.5|7239|7236.2|7240|7237.2|7239|7236.2|25
1623206630000|2021-06-09 02:43:50|7239.3|7236.5|7239|7236.2|7240|7237.2|7239|7236.2|28
1623206640000|2021-06-09 02:44:00|7238.8|7236|7239|7236.2|7239|7236.2|7237.7|7234.9|12
1623206650000|2021-06-09 02:44:10|7238.7|7235.9|7239|7236.2|7239|7236.2|7238.7|7235.9|0
1623206670000|2021-06-09 02:44:30|7238.5|7235.7|7240|7237.2|7240|7237.2|7238.5|7235.7|40
1623206680000|2021-06-09 02:44:40|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|6
1623206690000|2021-06-09 02:44:50|7239.5|7236.7|7240.7|7237.9|7241.3|7238.5|7239.5|7236.7|54
1623206700000|2021-06-09 02:45:00|7240.5|7237.7|7240.7|7237.9|7240.7|7237.9|7240.5|7237.7|2
1623206710000|2021-06-09 02:45:10|7241|7238.2|7239|7236.2|7241|7238.2|7239|7236.2|7
1623206730000|2021-06-09 02:45:30|7240|7237.2|7239.7|7236.9|7240|7237.2|7239.7|7236.9|2
1623206740000|2021-06-09 02:45:40|7239.9|7237.1|7241|7238.2|7242|7239.2|7239.9|7237.1|10
1623206750000|2021-06-09 02:45:50|7240.7|7237.9|7240.5|7237.7|7240.7|7237.9|7240.2|7237.4|0
1623206770000|2021-06-09 02:46:10|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|2
1623206780000|2021-06-09 02:46:20|7241|7238.2|7241.2|7238.4|7241.5|7238.7|7241|7238.2|0
1623206790000|2021-06-09 02:46:30|7241|7238.2|7241.9|7239.1|7241.9|7239.1|7241|7238.2|29
1623206800000|2021-06-09 02:46:40|7243|7240.2|7243|7240.2|7243|7240.2|7242.2|7239.4|22
1623206810000|2021-06-09 02:46:50|7243.2|7240.4|7243.8|7241|7243.8|7241|7243.2|7240.4|2
1623206820000|2021-06-09 02:47:00|7244|7241.2|7244.7|7241.9|7245|7242.2|7244|7241.2|32
1623206830000|2021-06-09 02:47:10|7245|7242.2|7245.7|7242.9|7245.7|7242.9|7245|7242.2|13
1623206840000|2021-06-09 02:47:20|7245|7242.2|7245.8|7243|7247|7244.2|7245|7242.2|6
1623206850000|2021-06-09 02:47:30|7246|7243.2|7247.5|7244.7|7249|7246.2|7246|7243.2|42
1623206860000|2021-06-09 02:47:40|7247|7244.2|7246.5|7243.7|7247|7244.2|7246.5|7243.7|1
1623206870000|2021-06-09 02:47:50|7246.2|7243.4|7247.8|7245|7247.8|7245|7246|7243.2|12
1623206880000|2021-06-09 02:48:00|7248|7245.2|7246|7243.2|7248|7245.2|7246|7243.2|21
1623206890000|2021-06-09 02:48:10|7246.3|7243.5|7246.3|7243.5|7246.8|7244|7246.3|7243.5|12
1623206900000|2021-06-09 02:48:20|7246|7243.2|7247.3|7244.5|7247.3|7244.5|7245|7242.2|14
1623206910000|2021-06-09 02:48:30|7247.6|7244.8|7248|7245.2|7248.5|7245.7|7247.5|7244.7|7
1623206920000|2021-06-09 02:48:40|7247.5|7244.7|7248|7245.2|7248|7245.2|7247.5|7244.7|1
1623206930000|2021-06-09 02:48:50|||||||||1
1623206940000|2021-06-09 02:49:00|7247.4|7244.6|7245.5|7242.7|7247.4|7244.6|7245.2|7242.4|10
1623206950000|2021-06-09 02:49:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|2
1623206960000|2021-06-09 02:49:20|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.2|7242.4|3
1623206970000|2021-06-09 02:49:30|7244|7241.2|7246.6|7243.8|7246.6|7243.8|7243.8|7241|37
1623206980000|2021-06-09 02:49:40|7247|7244.2|7246.7|7243.9|7247.2|7244.4|7246.7|7243.9|9
1623206990000|2021-06-09 02:49:50|7246|7243.2|7248|7245.2|7248|7245.2|7246|7243.2|7
1623207000000|2021-06-09 02:50:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|8
1623207010000|2021-06-09 02:50:10|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623207020000|2021-06-09 02:50:20|7247.7|7244.9|7246|7243.2|7247.7|7244.9|7246|7243.2|4
1623207030000|2021-06-09 02:50:30|7246.6|7243.8|7247|7244.2|7247|7244.2|7246.6|7243.8|6
1623207040000|2021-06-09 02:50:40|7246.7|7243.9|7246|7243.2|7247|7244.2|7246|7243.2|1
1623207050000|2021-06-09 02:50:50|7246.3|7243.5|7246.7|7243.9|7247|7244.2|7246.3|7243.5|2
1623207060000|2021-06-09 02:51:00|7246|7243.2|7248|7245.2|7248|7245.2|7246|7243.2|10
1623207070000|2021-06-09 02:51:10|7247.7|7244.9|7248|7245.2|7248|7245.2|7247.7|7244.9|1
1623207080000|2021-06-09 02:51:20|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|4
1623207090000|2021-06-09 02:51:30|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|41
1623207100000|2021-06-09 02:51:40|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|0
1623207110000|2021-06-09 02:51:50|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|11
1623207120000|2021-06-09 02:52:00|7248.8|7246|7253.1|7250.3|7255.2|7250.3|7248.8|7245.2|176
1623207130000|2021-06-09 02:52:10|7252.8|7250|7253.8|7251|7253.8|7251|7252.8|7250|21
1623207140000|2021-06-09 02:52:20|7254.3|7251.5|7252.8|7250|7254.3|7251.5|7252.8|7250|19
1623207150000|2021-06-09 02:52:30|7253|7250.2|7256.2|7253.4|7256.5|7253.7|7253|7250.2|45
1623207160000|2021-06-09 02:52:40|7255.8|7253|7254.8|7252|7256.5|7253.7|7254.8|7252|31
1623207170000|2021-06-09 02:52:50|7254.9|7252.1|7253.8|7251|7255.6|7252.8|7253.8|7251|11
1623207180000|2021-06-09 02:53:00|7253.5|7250.7|7255.1|7252.3|7255.1|7252.3|7253.1|7250.3|70
1623207190000|2021-06-09 02:53:10|7255.6|7252.8|7255.6|7252.8|7256.1|7253.3|7255.6|7252.8|51
1623207200000|2021-06-09 02:53:20|7255.3|7252.5|7253.6|7250.8|7255.3|7252.5|7253.6|7250.8|4
1623207210000|2021-06-09 02:53:30|7253.3|7250.5|7252.8|7250|7253.3|7250.5|7252.8|7250|1
1623207220000|2021-06-09 02:53:40|7253.3|7250.5|7253.6|7250.8|7253.6|7250.8|7253.3|7250.5|4
1623207230000|2021-06-09 02:53:50|7253.3|7250.5|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|6
1623207240000|2021-06-09 02:54:00|7254.1|7251.3|7252.6|7249.8|7254.6|7251.8|7252.3|7249.5|6
1623207250000|2021-06-09 02:54:10|7252.3|7249.5|7253.3|7250.5|7253.6|7250.8|7252.3|7249.5|10
1623207260000|2021-06-09 02:54:20|7253.6|7250.8|7254.4|7251.6|7254.4|7251.6|7252.6|7249.8|60
1623207270000|2021-06-09 02:54:30|7254.6|7251.8|7255.9|7253.1|7256.6|7253.8|7254.6|7251.8|42
1623207280000|2021-06-09 02:54:40|7256.1|7253.3|7254.6|7251.8|7256.1|7253.3|7254.6|7251.8|7
1623207290000|2021-06-09 02:54:50|7253.6|7250.8|7254.1|7251.3|7254.6|7251.8|7253.6|7250.8|22
1623207300000|2021-06-09 02:55:00|7254.4|7251.6|7255.3|7252.5|7255.4|7252.6|7254.4|7251.6|14
1623207310000|2021-06-09 02:55:10|7254.7|7251.9|7257.3|7254.5|7257.6|7254.8|7254.3|7251.5|37
1623207320000|2021-06-09 02:55:20|7257.1|7254.3|7257.1|7254.3|7257.6|7254.8|7257.1|7254.3|45
1623207330000|2021-06-09 02:55:30|7256.6|7253.8|7257.6|7254.8|7257.6|7254.8|7256.6|7253.8|22
1623207340000|2021-06-09 02:55:40|7257.9|7255.1|7257.6|7254.8|7258.6|7255.8|7257.6|7254.8|28
1623207350000|2021-06-09 02:55:50|7258.1|7255.3|7256.6|7253.8|7258.1|7255.3|7256.6|7253.8|25
1623207360000|2021-06-09 02:56:00|7257.2|7254.4|7259.6|7256.8|7259.9|7257.1|7257.2|7254.4|67
1623207370000|2021-06-09 02:56:10|7260.1|7257.3|7258.6|7255.8|7260.1|7257.3|7258.6|7255.8|24
1623207380000|2021-06-09 02:56:20|7258.8|7256|7260.6|7257.8|7260.6|7257.8|7258.6|7255.8|28
1623207390000|2021-06-09 02:56:30|7260|7257.2|7259.1|7256.3|7260.6|7257.8|7258.6|7255.8|71
1623207400000|2021-06-09 02:56:40|7259.4|7256.6|7259.9|7257.1|7260.1|7257.3|7259.3|7256.5|33
1623207410000|2021-06-09 02:56:50|7260.1|7257.3|7260|7257.2|7261|7258.2|7259.6|7256.8|108
1623207420000|2021-06-09 02:57:00|7259.8|7257|7259.1|7256.3|7260.8|7258|7259.1|7256.3|23
1623207430000|2021-06-09 02:57:10|7258.1|7255.3|7260|7257.2|7260.6|7257.8|7258|7255.2|20
1623207440000|2021-06-09 02:57:20|7259.8|7257|7259.8|7257|7259.8|7257|7258.5|7255.7|19
1623207450000|2021-06-09 02:57:30|7259.5|7256.7|7259.8|7257|7260.5|7257.7|7259.5|7256.7|13
1623207460000|2021-06-09 02:57:40|7260.1|7257.3|7260.8|7258|7261|7258.2|7260.1|7257.3|12
1623207470000|2021-06-09 02:57:50|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|3
1623207490000|2021-06-09 02:58:10|7260.1|7257.3|7259.4|7256.6|7260.3|7257.5|7259.4|7256.6|7
1623207500000|2021-06-09 02:58:20|7259.7|7256.9|7259.4|7256.6|7259.7|7256.9|7259.4|7256.6|9
1623207510000|2021-06-09 02:58:30|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|0
1623207520000|2021-06-09 02:58:40|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|3
1623207540000|2021-06-09 02:59:00|7257.9|7255.1|7258.7|7255.9|7259.9|7257.1|7257.6|7254.8|53
1623207550000|2021-06-09 02:59:10|7259.1|7256.3|7259.9|7257.1|7260.4|7257.6|7258.9|7256.1|19
1623207560000|2021-06-09 02:59:20|7259.7|7256.9|7260.2|7257.4|7260.4|7257.6|7259.7|7256.9|6
1623207570000|2021-06-09 02:59:30|7259.9|7257.1|7259.1|7256.3|7260.7|7257.9|7259.1|7256.3|13
1623207580000|2021-06-09 02:59:40|7258.9|7256.1|7259.2|7256.4|7259.4|7256.6|7258.9|7256.1|8
1623207590000|2021-06-09 02:59:50|7259.4|7256.6|7260.9|7258.1|7260.9|7258.1|7259.4|7256.6|6
1623207600000|2021-06-09 03:00:00|7260.7|7257.9|7260.4|7257.6|7260.9|7258.1|7260.4|7257.6|16
1623207610000|2021-06-09 03:00:10|7260.6|7257.8|7259.4|7256.6|7260.9|7258.1|7258.4|7255.6|14
1623207620000|2021-06-09 03:00:20|7259.1|7256.3|7259.4|7256.6|7259.7|7256.9|7258.9|7256.1|7
1623207630000|2021-06-09 03:00:30|7259.1|7256.3|7258.4|7255.6|7259.1|7256.3|7258.4|7255.6|1
1623207650000|2021-06-09 03:00:50|7258.7|7255.9|7259.2|7256.4|7259.2|7256.4|7258.7|7255.9|4
1623207660000|2021-06-09 03:01:00|7259.4|7256.6|7258.9|7256.1|7259.4|7256.6|7258.9|7256.1|0
1623207670000|2021-06-09 03:01:10|7259.2|7256.4|7260.4|7257.6|7260.7|7257.9|7259.2|7256.4|6
1623207680000|2021-06-09 03:01:20|7260.1|7257.3|7260.9|7258.1|7260.9|7258.1|7259.7|7256.9|8
1623207690000|2021-06-09 03:01:30|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|13
1623207700000|2021-06-09 03:01:40|7260.1|7257.3|7258.4|7255.6|7260.1|7257.3|7258.4|7255.6|6
1623207710000|2021-06-09 03:01:50|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7258.4|7255.6|1
1623207720000|2021-06-09 03:02:00|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|3
1623207730000|2021-06-09 03:02:10|||||||||2
1623207740000|2021-06-09 03:02:20|7257.1|7254.3|7256.1|7253.3|7257.1|7254.3|7256.1|7253.3|3
1623207750000|2021-06-09 03:02:30|7255.9|7253.1|7255.4|7252.6|7255.9|7253.1|7255.4|7252.6|0
1623207760000|2021-06-09 03:02:40|7254.9|7252.1|7255.4|7252.6|7255.4|7252.6|7254.9|7252.1|1
1623207770000|2021-06-09 03:02:50|7255.9|7253.1|7255.4|7252.6|7256.7|7253.9|7255.4|7252.6|10
1623207780000|2021-06-09 03:03:00|7255.7|7252.9|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|2
1623207790000|2021-06-09 03:03:10|7255.1|7252.3|7254.9|7252.1|7255.1|7252.3|7254.9|7252.1|0
1623207800000|2021-06-09 03:03:20|||||||||1
1623207810000|2021-06-09 03:03:30|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|2
1623207840000|2021-06-09 03:04:00|7255.9|7253.1|7256.2|7253.4|7256.6|7253.8|7255.9|7253.1|3
1623207850000|2021-06-09 03:04:10|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|0
1623207860000|2021-06-09 03:04:20|7256.7|7253.9|7256.2|7253.4|7256.7|7253.9|7255.7|7252.9|17
1623207870000|2021-06-09 03:04:30|7255.9|7253.1|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|2
1623207880000|2021-06-09 03:04:40|7257.2|7254.4|7257.4|7254.6|7257.4|7254.6|7257.2|7254.4|4
1623207890000|2021-06-09 03:04:50|7257.6|7254.8|7258.7|7255.9|7259.4|7256.6|7257.6|7254.8|10
1623207900000|2021-06-09 03:05:00|7258.4|7255.6|7258.4|7255.6|7258.9|7256.1|7257.9|7255.1|9
1623207910000|2021-06-09 03:05:10|7258.1|7255.3|7258.4|7255.6|7258.4|7255.6|7257.9|7255.1|3
1623207920000|2021-06-09 03:05:20|7257.9|7255.1|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|0
1623207930000|2021-06-09 03:05:30|7257.1|7254.3|7257.7|7254.9|7257.7|7254.9|7256.9|7254.1|4
1623207940000|2021-06-09 03:05:40|7257.9|7255.1|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|4
1623207960000|2021-06-09 03:06:00|7257.1|7254.3|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|11
1623207980000|2021-06-09 03:06:20|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|4
1623207990000|2021-06-09 03:06:30|7257.1|7254.3|7257.7|7254.9|7258|7255.2|7257.1|7254.3|2
1623208020000|2021-06-09 03:07:00|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|3
1623208030000|2021-06-09 03:07:10|||||||||1
1623208040000|2021-06-09 03:07:20|7257.7|7254.9|7257.4|7254.6|7257.7|7254.9|7257.4|7254.6|8
1623208050000|2021-06-09 03:07:30|7257.7|7254.9|7258.4|7255.6|7258.4|7255.6|7257.7|7254.9|5
1623208060000|2021-06-09 03:07:40|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|2
1623208070000|2021-06-09 03:07:50|7258.4|7255.6|7259.7|7256.9|7259.7|7256.9|7258.4|7255.6|5
1623208080000|2021-06-09 03:08:00|7259.1|7256.3|7258.4|7255.6|7259.1|7256.3|7258.4|7255.6|11
1623208090000|2021-06-09 03:08:10|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7258.4|7255.6|16
1623208100000|2021-06-09 03:08:20|7258.9|7256.1|7258.4|7255.6|7258.9|7256.1|7258.4|7255.6|2
1623208110000|2021-06-09 03:08:30|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7258.4|7255.6|2
1623208130000|2021-06-09 03:08:50|7259.3|7256.5|7259.4|7256.6|7259.4|7256.6|7259.3|7256.5|5
1623208140000|2021-06-09 03:09:00|7259.7|7256.9|7260.9|7258.1|7260.9|7258.1|7259.7|7256.9|5
1623208150000|2021-06-09 03:09:10|7260.4|7257.6|7260.4|7257.6|7260.7|7257.9|7260.4|7257.6|10
1623208160000|2021-06-09 03:09:20|7260.6|7257.8|7264.2|7261.4|7267.1|7264.3|7260.6|7257.8|200
1623208170000|2021-06-09 03:09:30|7263.7|7260.9|7263.1|7260.3|7263.7|7260.9|7262.7|7259.9|14
1623208180000|2021-06-09 03:09:40|7262.7|7259.9|7264.9|7262.1|7264.9|7262.1|7262.7|7259.9|27
1623208190000|2021-06-09 03:09:50|7264.7|7261.9|7265.9|7263.1|7266.2|7263.4|7264.7|7261.9|19
1623208200000|2021-06-09 03:10:00|7266.2|7263.4|7264.9|7262.1|7266.2|7263.4|7264.9|7262.1|2
1623208210000|2021-06-09 03:10:10|7264.3|7261.5|7265.2|7262.4|7265.2|7262.4|7263.9|7261.1|28
1623208220000|2021-06-09 03:10:20|7264.9|7262.1|7264.7|7261.9|7264.9|7262.1|7264.7|7261.9|0
1623208230000|2021-06-09 03:10:30|7264.9|7262.1|7265.4|7262.6|7265.4|7262.6|7264.7|7261.9|6
1623208240000|2021-06-09 03:10:40|7265.1|7262.3|7264.4|7261.6|7265.1|7262.3|7264.4|7261.6|1
1623208250000|2021-06-09 03:10:50|7265.4|7262.6|7263.9|7261.1|7265.4|7262.6|7263.9|7261.1|14
1623208260000|2021-06-09 03:11:00|7264.1|7261.3|7264.4|7261.6|7264.7|7261.9|7263.9|7261.1|3
1623208270000|2021-06-09 03:11:10|7264.9|7262.1|7265.4|7262.6|7265.6|7262.8|7264.9|7262.1|19
1623208280000|2021-06-09 03:11:20|7265.2|7262.4|7264.4|7261.6|7265.2|7262.4|7264.4|7261.6|6
1623208290000|2021-06-09 03:11:30|7264.6|7261.8|7263.2|7260.4|7264.6|7261.8|7262.9|7260.1|35
1623208300000|2021-06-09 03:11:40|7263.6|7260.8|7263.9|7261.1|7263.9|7261.1|7263.6|7260.8|1
1623208310000|2021-06-09 03:11:50|7263.6|7260.8|7263.4|7260.6|7263.9|7261.1|7262.9|7260.1|14
1623208320000|2021-06-09 03:12:00|7263.7|7260.9|7264.6|7261.8|7264.9|7262.1|7263.7|7260.9|2
1623208330000|2021-06-09 03:12:10|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|0
1623208340000|2021-06-09 03:12:20|7263.9|7261.1|7264.4|7261.6|7264.4|7261.6|7263.9|7261.1|0
1623208350000|2021-06-09 03:12:30|7266.1|7263.3|7265.8|7263|7266.1|7263.3|7265.8|7263|11
1623208360000|2021-06-09 03:12:40|7265.7|7262.9|7264.4|7261.6|7265.7|7262.9|7264.2|7261.4|6
1623208370000|2021-06-09 03:12:50|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|0
1623208380000|2021-06-09 03:13:00|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|3
1623208390000|2021-06-09 03:13:10|7263.9|7261.1|7264.4|7261.6|7264.4|7261.6|7263.9|7261.1|2
1623208400000|2021-06-09 03:13:20|7263.9|7261.1|7264.2|7261.4|7264.2|7261.4|7263.9|7261.1|0
1623208410000|2021-06-09 03:13:30|7264.4|7261.6|7265.2|7262.4|7266.1|7263.3|7264.4|7261.6|7
1623208420000|2021-06-09 03:13:40|7265.5|7262.7|7265.4|7262.6|7265.5|7262.7|7265.4|7262.6|8
1623208430000|2021-06-09 03:13:50|7264.9|7262.1|7264.9|7262.1|7265|7262.2|7263.9|7261.1|5
1623208440000|2021-06-09 03:14:00|7264.2|7261.4|7264.2|7261.4|7264.7|7261.9|7264.2|7261.4|6
1623208450000|2021-06-09 03:14:10|7264.9|7262.1|7265.2|7262.4|7265.7|7262.9|7264.9|7262.1|21
1623208460000|2021-06-09 03:14:20|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|0
1623208470000|2021-06-09 03:14:30|7265.2|7262.4|7265.9|7263.1|7265.9|7263.1|7265.2|7262.4|15
1623208480000|2021-06-09 03:14:40|7265.7|7262.9|7265.4|7262.6|7265.7|7262.9|7265.4|7262.6|21
1623208500000|2021-06-09 03:15:00|7265.7|7262.9|7265.9|7263.1|7266.2|7263.4|7265.7|7262.9|4
1623208510000|2021-06-09 03:15:10|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.4|7262.6|0
1623208520000|2021-06-09 03:15:20|7265.4|7262.6|7265.9|7263.1|7265.9|7263.1|7265.4|7262.6|6
1623208530000|2021-06-09 03:15:30|7265.4|7262.6|7264.1|7261.3|7265.4|7262.6|7264.1|7261.3|2
1623208540000|2021-06-09 03:15:40|7264.2|7261.4|7263.9|7261.1|7265|7262.2|7263.9|7261.1|7
1623208560000|2021-06-09 03:16:00|7264.2|7261.4|7264.2|7261.4|7264.7|7261.9|7263.9|7261.1|8
1623208570000|2021-06-09 03:16:10|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|0
1623208580000|2021-06-09 03:16:20|7263.7|7260.9|7263.9|7261.1|7263.9|7261.1|7263.4|7260.6|2
1623208590000|2021-06-09 03:16:30|7264.2|7261.4|7263.9|7261.1|7264.2|7261.4|7263.7|7260.9|2
1623208600000|2021-06-09 03:16:40|7263.7|7260.9|7261.1|7258.3|7263.7|7260.9|7261.1|7258.3|5
1623208610000|2021-06-09 03:16:50|7260.9|7258.1|7260.4|7257.6|7260.9|7258.1|7260.4|7257.6|13
1623208620000|2021-06-09 03:17:00|7260.9|7258.1|7262.2|7259.4|7262.2|7259.4|7260.9|7258.1|4
1623208630000|2021-06-09 03:17:10|7262.6|7259.8|7262.9|7260.1|7262.9|7260.1|7262.4|7259.6|2
1623208640000|2021-06-09 03:17:20|7262.4|7259.6|7262.9|7260.1|7263.2|7260.4|7262.4|7259.6|2
1623208650000|2021-06-09 03:17:30|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|7262.4|7259.6|13
1623208660000|2021-06-09 03:17:40|7262.9|7260.1|7263.4|7260.6|7263.9|7261.1|7262.9|7260.1|9
1623208670000|2021-06-09 03:17:50|7263.9|7261.1|7264.2|7261.4|7264.2|7261.4|7263.9|7261.1|0
1623208680000|2021-06-09 03:18:00|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|0
1623208690000|2021-06-09 03:18:10|7263.2|7260.4|7262.9|7260.1|7263.2|7260.4|7262.9|7260.1|1
1623208700000|2021-06-09 03:18:20|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|1
1623208720000|2021-06-09 03:18:40|7261.7|7258.9|7261.4|7258.6|7262.4|7259.6|7261.4|7258.6|4
1623208730000|2021-06-09 03:18:50|7261.7|7258.9|7260.9|7258.1|7261.9|7259.1|7260.4|7257.6|2
1623208740000|2021-06-09 03:19:00|7261.1|7258.3|7261.4|7258.6|7261.4|7258.6|7261.1|7258.3|1
1623208750000|2021-06-09 03:19:10|7261.1|7258.3|7260.4|7257.6|7261.1|7258.3|7260.4|7257.6|1
1623208760000|2021-06-09 03:19:20|7261|7258.2|7260.9|7258.1|7261.2|7258.4|7260.7|7257.9|0
1623208780000|2021-06-09 03:19:40|7259.9|7257.1|7260.4|7257.6|7260.7|7257.9|7259.7|7256.9|6
1623208800000|2021-06-09 03:20:00|7260.7|7257.9|7259.9|7257.1|7260.7|7257.9|7259.9|7257.1|3
1623208810000|2021-06-09 03:20:10|7259.6|7256.8|7258.4|7255.6|7259.6|7256.8|7258.4|7255.6|0
1623208820000|2021-06-09 03:20:20|7258.1|7255.3|7257.9|7255.1|7258.1|7255.3|7257.9|7255.1|0
1623208830000|2021-06-09 03:20:30|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|12
1623208840000|2021-06-09 03:20:40|7256.9|7254.1|7255.9|7253.1|7257.4|7254.6|7255.9|7253.1|6
1623208850000|2021-06-09 03:20:50|7255.6|7252.8|7255.6|7252.8|7255.9|7253.1|7254.9|7252.1|24
1623208860000|2021-06-09 03:21:00|7255.9|7253.1|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|8
1623208870000|2021-06-09 03:21:10|7255.9|7253.1|7255.6|7252.8|7255.9|7253.1|7255.6|7252.8|0
1623208880000|2021-06-09 03:21:20|7256.6|7253.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|0
1623208890000|2021-06-09 03:21:30|7255.4|7252.6|7255.7|7252.9|7255.7|7252.9|7254.9|7252.1|8
1623208900000|2021-06-09 03:21:40|7256.4|7253.6|7256.2|7253.4|7256.4|7253.6|7256.2|7253.4|0
1623208910000|2021-06-09 03:21:50|7256.7|7253.9|7257.1|7254.3|7257.4|7254.6|7256.7|7253.9|5
1623208920000|2021-06-09 03:22:00|7256.9|7254.1|7255.4|7252.6|7256.9|7254.1|7255.4|7252.6|4
1623208930000|2021-06-09 03:22:10|7255.1|7252.3|7254.9|7252.1|7255.1|7252.3|7254.9|7252.1|0
1623208940000|2021-06-09 03:22:20|7254.1|7251.3|7254.2|7251.4|7254.2|7251.4|7253.9|7251.1|3
1623208950000|2021-06-09 03:22:30|7254.4|7251.6|7252.9|7250.1|7254.4|7251.6|7252.9|7250.1|9
1623208960000|2021-06-09 03:22:40|7253.9|7251.1|7254.6|7251.8|7254.6|7251.8|7253.9|7251.1|5
1623208970000|2021-06-09 03:22:50|7254.9|7252.1|7254.2|7251.4|7255.4|7252.6|7254.2|7251.4|1
1623208980000|2021-06-09 03:23:00|7254.4|7251.6|7255.4|7252.6|7255.4|7252.6|7254.2|7251.4|11
1623208990000|2021-06-09 03:23:10|7255.1|7252.3|7255.9|7253.1|7256.4|7253.6|7254.9|7252.1|1
1623209000000|2021-06-09 03:23:20|7256.4|7253.6|7256.4|7253.6|7256.9|7254.1|7255.9|7253.1|11
1623209010000|2021-06-09 03:23:30|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7255.9|7253.1|0
1623209020000|2021-06-09 03:23:40|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|0
1623209030000|2021-06-09 03:23:50|7256.1|7253.3|7256.4|7253.6|7256.4|7253.6|7255.9|7253.1|0
1623209040000|2021-06-09 03:24:00|7256.7|7253.9|7256.9|7254.1|7256.9|7254.1|7256.7|7253.9|1
1623209050000|2021-06-09 03:24:10|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1623209060000|2021-06-09 03:24:20|7257.1|7254.3|7256.4|7253.6|7257.1|7254.3|7256.4|7253.6|42
1623209070000|2021-06-09 03:24:30|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.9|7254.1|0
1623209080000|2021-06-09 03:24:40|7256.9|7254.1|7258.7|7255.9|7258.9|7256.1|7256.9|7254.1|95
1623209090000|2021-06-09 03:24:50|7258.4|7255.6|7258.4|7255.6|7259|7256.2|7258.4|7255.6|7
1623209100000|2021-06-09 03:25:00|7257.4|7254.6|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|9
1623209110000|2021-06-09 03:25:10|7255.9|7253.1|7255.9|7253.1|7256.4|7253.6|7255.9|7253.1|1
1623209120000|2021-06-09 03:25:20|7256.2|7253.4|7256.4|7253.6|7256.4|7253.6|7255.9|7253.1|0
1623209130000|2021-06-09 03:25:30|7256.1|7253.3|7255.6|7252.8|7256.1|7253.3|7255.6|7252.8|4
1623209140000|2021-06-09 03:25:40|7256.4|7253.6|7255.6|7252.8|7256.4|7253.6|7255.1|7252.3|24
1623209150000|2021-06-09 03:25:50|7254|7251.2|7250.3|7247.5|7254.4|7251.6|7250.1|7247.3|138
1623209160000|2021-06-09 03:26:00|7249.9|7247.1|7251.9|7249.1|7252.4|7249.6|7249.9|7247.1|50
1623209170000|2021-06-09 03:26:10|7252.1|7249.3|7251.9|7249.1|7252.9|7250.1|7250.9|7248.1|90
1623209180000|2021-06-09 03:26:20|7251.6|7248.8|7251.7|7248.9|7251.9|7249.1|7251.6|7248.8|0
1623209190000|2021-06-09 03:26:30|7251.9|7249.1|7252.9|7250.1|7252.9|7250.1|7251.9|7249.1|11
1623209200000|2021-06-09 03:26:40|7252.6|7249.8|7252.7|7249.9|7252.9|7250.1|7252.4|7249.6|0
1623209210000|2021-06-09 03:26:50|7252.9|7250.1|7252.9|7250.1|7253.4|7250.6|7252.9|7250.1|6
1623209220000|2021-06-09 03:27:00|7253.5|7250.7|7253.9|7251.1|7253.9|7251.1|7253.5|7250.7|1
1623209230000|2021-06-09 03:27:10|7253.7|7250.9|7254.2|7251.4|7255.1|7252.3|7253.4|7250.6|11
1623209240000|2021-06-09 03:27:20|7253.7|7250.9|7254.4|7251.6|7254.4|7251.6|7253.4|7250.6|0
1623209250000|2021-06-09 03:27:30|7253.8|7251|7256|7253.2|7256|7253.2|7253.2|7250.4|15
1623209260000|2021-06-09 03:27:40|7256.1|7253.3|7254.9|7252.1|7256.1|7253.3|7254.6|7251.8|23
1623209270000|2021-06-09 03:27:50|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|0
1623209280000|2021-06-09 03:28:00|7253.9|7251.1|7254.4|7251.6|7254.4|7251.6|7253.6|7250.8|0
1623209290000|2021-06-09 03:28:10|7254.1|7251.3|7254.2|7251.4|7254.7|7251.9|7253.4|7250.6|13
1623209300000|2021-06-09 03:28:20|7254.4|7251.6|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|3
1623209310000|2021-06-09 03:28:30|7254.7|7251.9|7255.4|7252.6|7255.7|7252.9|7254.4|7251.6|1
1623209320000|2021-06-09 03:28:40|7255.7|7252.9|7256.4|7253.6|7256.7|7253.9|7255.4|7252.6|9
1623209330000|2021-06-09 03:28:50|7256.2|7253.4|7256.4|7253.6|7257.1|7254.3|7255.4|7252.6|5
1623209340000|2021-06-09 03:29:00|7255.9|7253.1|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|1
1623209350000|2021-06-09 03:29:10|7255.2|7252.4|7256.6|7253.8|7256.9|7254.1|7255.2|7252.4|7
1623209360000|2021-06-09 03:29:20|||||||||4
1623209370000|2021-06-09 03:29:30|7256.9|7254.1|7255.7|7252.9|7256.9|7254.1|7255.4|7252.6|5
1623209380000|2021-06-09 03:29:40|7255.4|7252.6|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|0
1623209390000|2021-06-09 03:29:50|7255.7|7252.9|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|6
1623209400000|2021-06-09 03:30:00|7255.2|7252.4|7250.2|7247.4|7255.5|7252.7|7249.4|7246.6|178
1623209410000|2021-06-09 03:30:10|7250.4|7247.6|7251.4|7248.6|7251.4|7248.6|7250.4|7247.6|6
1623209420000|2021-06-09 03:30:20|7252.2|7249.4|7252.4|7249.6|7252.4|7249.6|7252.2|7249.4|0
1623209430000|2021-06-09 03:30:30|7251.9|7249.1|7252.6|7249.8|7252.7|7249.9|7251.9|7249.1|0
1623209440000|2021-06-09 03:30:40|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1623209450000|2021-06-09 03:30:50|7252.9|7250.1|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|1
1623209460000|2021-06-09 03:31:00|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|0
1623209490000|2021-06-09 03:31:30|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1623209500000|2021-06-09 03:31:40|7252.9|7250.1|7253.2|7250.4|7253.4|7250.6|7252.9|7250.1|39
1623209520000|2021-06-09 03:32:00|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.9|7250.1|0
1623209530000|2021-06-09 03:32:10|7252.9|7250.1|7253.4|7250.6|7253.4|7250.6|7252.9|7250.1|0
1623209540000|2021-06-09 03:32:20|7253.1|7250.3|7253.2|7250.4|7253.2|7250.4|7252.9|7250.1|0
1623209550000|2021-06-09 03:32:30|7253.4|7250.6|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|2
1623209560000|2021-06-09 03:32:40|||||||||2
1623209570000|2021-06-09 03:32:50|7252.7|7249.9|7253.2|7250.4|7253.4|7250.6|7252.7|7249.9|11
1623209580000|2021-06-09 03:33:00|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1623209590000|2021-06-09 03:33:10|7253.2|7250.4|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|0
1623209600000|2021-06-09 03:33:20|7252.7|7249.9|7251.9|7249.1|7252.7|7249.9|7251.4|7248.6|14
1623209610000|2021-06-09 03:33:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.4|7248.6|4
1623209630000|2021-06-09 03:33:50|7251.4|7248.6|7252.2|7249.4|7252.5|7249.7|7251.4|7248.6|7
1623209660000|2021-06-09 03:34:20|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|1
1623209670000|2021-06-09 03:34:30|||||||||5
1623209680000|2021-06-09 03:34:40|7254.4|7251.6|7253.7|7250.9|7254.4|7251.6|7252.4|7249.6|30
1623209700000|2021-06-09 03:35:00|7253.4|7250.6|7252.7|7249.9|7253.4|7250.6|7252.7|7249.9|6
1623209710000|2021-06-09 03:35:10|7252.9|7250.1|7251.9|7249.1|7252.9|7250.1|7251.9|7249.1|2
1623209730000|2021-06-09 03:35:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1623209740000|2021-06-09 03:35:40|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.3|7248.5|4
1623209770000|2021-06-09 03:36:10|7251.9|7249.1|7250.2|7247.4|7251.9|7249.1|7249.9|7247.1|10
1623209780000|2021-06-09 03:36:20|7250.9|7248.1|7251.9|7249.1|7251.9|7249.1|7250.9|7248.1|2
1623209790000|2021-06-09 03:36:30|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|1
1623209800000|2021-06-09 03:36:40|||||||||1
1623209820000|2021-06-09 03:37:00|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1623209830000|2021-06-09 03:37:10|7251.9|7249.1|7252.4|7249.6|7252.4|7249.6|7251.9|7249.1|1
1623209860000|2021-06-09 03:37:40|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1623209870000|2021-06-09 03:37:50|7250.9|7248.1|7250.7|7247.9|7251.2|7248.4|7250.7|7247.9|4
1623209880000|2021-06-09 03:38:00|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1623209910000|2021-06-09 03:38:30|7250.3|7247.5|7249.4|7246.6|7250.3|7247.5|7249.2|7246.4|9
1623209920000|2021-06-09 03:38:40|7249.2|7246.4|7249.7|7246.9|7249.7|7246.9|7249.2|7246.4|1
1623209930000|2021-06-09 03:38:50|7249.5|7246.7|7249|7246.2|7249.7|7246.9|7248.7|7245.9|19
1623209940000|2021-06-09 03:39:00|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|0
1623209950000|2021-06-09 03:39:10|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|0
1623209960000|2021-06-09 03:39:20|7248.6|7245.8|7248.2|7245.4|7248.6|7245.8|7247.9|7245.1|17
1623209970000|2021-06-09 03:39:30|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|0
1623209980000|2021-06-09 03:39:40|7248.1|7245.3|7247.7|7244.9|7248.1|7245.3|7247.2|7244.4|0
1623210000000|2021-06-09 03:40:00|7247.5|7244.7|7247.7|7244.9|7247.7|7244.9|7247.5|7244.7|2
1623210010000|2021-06-09 03:40:10|||||||||2
1623210030000|2021-06-09 03:40:30|7248|7245.2|7249.5|7246.7|7249.5|7246.7|7248|7245.2|22
1623210060000|2021-06-09 03:41:00|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.6|7247.8|1
1623210090000|2021-06-09 03:41:30|7250.7|7247.9|7250.2|7247.4|7250.7|7247.9|7249.9|7247.1|3
1623210100000|2021-06-09 03:41:40|7249.9|7247.1|7249.7|7246.9|7249.9|7247.1|7249.7|7246.9|0
1623210120000|2021-06-09 03:42:00|||||||||2
1623210130000|2021-06-09 03:42:10|7249.5|7246.7|7248.7|7245.9|7249.5|7246.7|7248.7|7245.9|1
1623210160000|2021-06-09 03:42:40|7248.5|7245.7|7250.2|7247.4|7250.2|7247.4|7248.5|7245.7|11
1623210190000|2021-06-09 03:43:10|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250.5|7247.7|0
1623210210000|2021-06-09 03:43:30|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|1
1623210220000|2021-06-09 03:43:40|7249.7|7246.9|7249.4|7246.6|7249.7|7246.9|7249.4|7246.6|1
1623210240000|2021-06-09 03:44:00|7249.9|7247.1|7249|7246.2|7249.9|7247.1|7249|7246.2|2
1623210260000|2021-06-09 03:44:20|7248.7|7245.9|7248.7|7245.9|7249|7246.2|7248.7|7245.9|0
1623210270000|2021-06-09 03:44:30|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1623210300000|2021-06-09 03:45:00|7248.2|7245.4|7248.8|7246|7248.8|7246|7247.4|7244.6|8
1623210310000|2021-06-09 03:45:10|7249.3|7246.5|7249|7246.2|7249.3|7246.5|7249|7246.2|0
1623210330000|2021-06-09 03:45:30|||||||||1
1623210340000|2021-06-09 03:45:40|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|1
1623210350000|2021-06-09 03:45:50|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|1
1623210360000|2021-06-09 03:46:00|7250.8|7248|7250.5|7247.7|7250.8|7248|7250.2|7247.4|18
1623210370000|2021-06-09 03:46:10|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|1
1623210400000|2021-06-09 03:46:40|7247.3|7244.5|7246.5|7243.7|7247.3|7244.5|7246.5|7243.7|36
1623210410000|2021-06-09 03:46:50|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|5
1623210420000|2021-06-09 03:47:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623210440000|2021-06-09 03:47:20|7246.5|7243.7|7247.5|7244.7|7247.5|7244.7|7246.5|7243.7|14
1623210450000|2021-06-09 03:47:30|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|1
1623210460000|2021-06-09 03:47:40|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|0
1623210470000|2021-06-09 03:47:50|7247.1|7244.3|7247.3|7244.5|7247.3|7244.5|7247|7244.2|1
1623210490000|2021-06-09 03:48:10|||||||||1
1623210500000|2021-06-09 03:48:20|||||||||8
1623210560000|2021-06-09 03:49:20|||||||||9
1623210570000|2021-06-09 03:49:30|||||||||6
1623210580000|2021-06-09 03:49:40|7247.5|7244.7|7247.3|7244.5|7248.3|7245.5|7247.3|7244.5|10
1623210620000|2021-06-09 03:50:20|7246.5|7243.7|7247.3|7244.5|7247.3|7244.5|7246.5|7243.7|1
1623210660000|2021-06-09 03:51:00|||||||||1
1623210670000|2021-06-09 03:51:10|7247|7244.2|7246.8|7244|7247.3|7244.5|7246.8|7244|1
1623210690000|2021-06-09 03:51:30|7247.1|7244.3|7247.3|7244.5|7247.3|7244.5|7247.1|7244.3|0
1623210710000|2021-06-09 03:51:50|||||||||1
1623210720000|2021-06-09 03:52:00|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|5
1623210730000|2021-06-09 03:52:10|7247.1|7244.3|7246.8|7244|7247.3|7244.5|7246.8|7244|1
1623210750000|2021-06-09 03:52:30|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|0
1623210760000|2021-06-09 03:52:40|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|2
1623210770000|2021-06-09 03:52:50|7246.5|7243.7|7247.3|7244.5|7247.3|7244.5|7246.5|7243.7|0
1623210780000|2021-06-09 03:53:00|||||||||1
1623210830000|2021-06-09 03:53:50|||||||||4
1623210840000|2021-06-09 03:54:00|||||||||1
1623210880000|2021-06-09 03:54:40|7249.8|7247|7249.8|7247|7251.3|7248.5|7249.8|7247|14
1623210890000|2021-06-09 03:54:50|||||||||1
1623210910000|2021-06-09 03:55:10|7250.1|7247.3|7250.3|7247.5|7250.3|7247.5|7250.1|7247.3|0
1623210950000|2021-06-09 03:55:50|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|6
1623210960000|2021-06-09 03:56:00|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|0
1623210980000|2021-06-09 03:56:20|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|0
1623210990000|2021-06-09 03:56:30|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|24
1623211000000|2021-06-09 03:56:40|7252|7249.2|7251.8|7249|7252|7249.2|7251.8|7249|0
1623211010000|2021-06-09 03:56:50|7251.3|7248.5|7251.8|7249|7251.8|7249|7251.3|7248.5|0
1623211030000|2021-06-09 03:57:10|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|23
1623211040000|2021-06-09 03:57:20|7251.8|7249|7251.6|7248.8|7251.8|7249|7251.3|7248.5|6
1623211050000|2021-06-09 03:57:30|7251.8|7249|7251.8|7249|7251.8|7249|7251.3|7248.5|0
1623211070000|2021-06-09 03:57:50|7252.4|7249.6|7252.8|7250|7252.8|7250|7252.3|7249.5|0
1623211090000|2021-06-09 03:58:10|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1623211100000|2021-06-09 03:58:20|7253.6|7250.8|7253.5|7250.7|7253.8|7251|7253.3|7250.5|0
1623211110000|2021-06-09 03:58:30|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7252.3|7249.5|6
1623211120000|2021-06-09 03:58:40|7253|7250.2|7252.8|7250|7253|7250.2|7252.8|7250|1
1623211130000|2021-06-09 03:58:50|7253.3|7250.5|7252.8|7250|7253.3|7250.5|7252.8|7250|0
1623211140000|2021-06-09 03:59:00|7253.1|7250.3|7254.5|7251.7|7254.8|7252|7253.1|7250.3|17
1623211150000|2021-06-09 03:59:10|7254.6|7251.8|7254.3|7251.5|7254.8|7252|7254.3|7251.5|0
1623211160000|2021-06-09 03:59:20|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|0
1623211170000|2021-06-09 03:59:30|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|0
1623211180000|2021-06-09 03:59:40|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|2
1623211190000|2021-06-09 03:59:50|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|0
1623211200000|2021-06-09 04:00:00|7253.3|7250.5|7250.8|7248|7253.3|7250.5|7249.5|7246.7|23
1623211210000|2021-06-09 04:00:10|7250.5|7247.7|7250|7247.2|7251|7248.2|7250|7247.2|6
1623211220000|2021-06-09 04:00:20|7249.5|7246.7|7249.8|7247|7250.2|7247.4|7249.5|7246.7|1
1623211230000|2021-06-09 04:00:30|7250|7247.2|7249.5|7246.7|7250.2|7247.4|7249.5|7246.7|2
1623211240000|2021-06-09 04:00:40|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1623211250000|2021-06-09 04:00:50|7249.3|7246.5|7249|7246.2|7249.5|7246.7|7249|7246.2|6
1623211260000|2021-06-09 04:01:00|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|0
1623211270000|2021-06-09 04:01:10|7249|7246.2|7248|7245.2|7249|7246.2|7248|7245.2|1
1623211290000|2021-06-09 04:01:30|7247.7|7244.9|7248.5|7245.7|7248.5|7245.7|7247.7|7244.9|4
1623211300000|2021-06-09 04:01:40|7248.9|7246.1|7249.5|7246.7|7249.5|7246.7|7248.9|7246.1|6
1623211310000|2021-06-09 04:01:50|7249.7|7246.9|7249.5|7246.7|7249.7|7246.9|7249.5|7246.7|7
1623211320000|2021-06-09 04:02:00|7249.9|7247.1|7250.5|7247.7|7250.5|7247.7|7249.9|7247.1|1
1623211340000|2021-06-09 04:02:20|7250.9|7248.1|7251.5|7248.7|7251.5|7248.7|7250.9|7248.1|2
1623211350000|2021-06-09 04:02:30|7252|7249.2|7252.3|7249.5|7252.5|7249.7|7252|7249.2|14
1623211360000|2021-06-09 04:02:40|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|5
1623211370000|2021-06-09 04:02:50|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.5|7248.7|3
1623211380000|2021-06-09 04:03:00|7250.5|7247.7|7251.2|7248.4|7251.5|7248.7|7250|7247.2|31
1623211390000|2021-06-09 04:03:10|7251.3|7248.5|7251.8|7249|7251.8|7249|7251.3|7248.5|0
1623211410000|2021-06-09 04:03:30|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1623211420000|2021-06-09 04:03:40|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250.5|7247.7|7
1623211440000|2021-06-09 04:04:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1623211460000|2021-06-09 04:04:20|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249.5|7246.7|5
1623211470000|2021-06-09 04:04:30|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|0
1623211480000|2021-06-09 04:04:40|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1623211500000|2021-06-09 04:05:00|7248.9|7246.1|7249.5|7246.7|7249.5|7246.7|7248.9|7246.1|20
1623211510000|2021-06-09 04:05:10|7249.2|7246.4|7249|7246.2|7249.2|7246.4|7249|7246.2|0
1623211550000|2021-06-09 04:05:50|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|2
1623211560000|2021-06-09 04:06:00|7248.7|7245.9|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|0
1623211570000|2021-06-09 04:06:10|7248.8|7246|7249|7246.2|7249|7246.2|7248.8|7246|1
1623211590000|2021-06-09 04:06:30|7248.5|7245.7|7248.8|7246|7248.8|7246|7248.5|7245.7|0
1623211600000|2021-06-09 04:06:40|7248.7|7245.9|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|0
1623211610000|2021-06-09 04:06:50|||||||||3
1623211630000|2021-06-09 04:07:10|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1623211640000|2021-06-09 04:07:20|7248.5|7245.7|7248.7|7245.9|7249.2|7246.4|7248.5|7245.7|1
1623211660000|2021-06-09 04:07:40|7248.8|7246|7248.5|7245.7|7248.8|7246|7248.5|7245.7|6
1623211680000|2021-06-09 04:08:00|7248.3|7245.5|7247.7|7244.9|7248.3|7245.5|7247.7|7244.9|1
1623211690000|2021-06-09 04:08:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623211720000|2021-06-09 04:08:40|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|35
1623211730000|2021-06-09 04:08:50|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|0
1623211740000|2021-06-09 04:09:00|7248.9|7246.1|7249.5|7246.7|7249.5|7246.7|7248.9|7246.1|0
1623211750000|2021-06-09 04:09:10|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|0
1623211760000|2021-06-09 04:09:20|7248.5|7245.7|7248.8|7246|7248.8|7246|7248.5|7245.7|2
1623211770000|2021-06-09 04:09:30|7248.5|7245.7|7248|7245.2|7248.5|7245.7|7248|7245.2|0
1623211780000|2021-06-09 04:09:40|7247.7|7244.9|7247.7|7244.9|7248.2|7245.4|7247.5|7244.7|0
1623211800000|2021-06-09 04:10:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623211810000|2021-06-09 04:10:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623211930000|2021-06-09 04:12:10|||||||||2
1623211950000|2021-06-09 04:12:30|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|3
1623211960000|2021-06-09 04:12:40|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|2
1623211980000|2021-06-09 04:13:00|||||||||10
1623212000000|2021-06-09 04:13:20|||||||||1
1623212020000|2021-06-09 04:13:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|6
1623212030000|2021-06-09 04:13:50|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7248|7245.2|2
1623212050000|2021-06-09 04:14:10|||||||||1
1623212060000|2021-06-09 04:14:20|7248.8|7246|7248.5|7245.7|7248.8|7246|7248.5|7245.7|1
1623212110000|2021-06-09 04:15:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7
1623212130000|2021-06-09 04:15:30|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|8
1623212140000|2021-06-09 04:15:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212170000|2021-06-09 04:16:10|7248.1|7245.3|7248.2|7245.4|7248.2|7245.4|7248.1|7245.3|151
1623212180000|2021-06-09 04:16:20|7248|7245.2|7247.5|7244.7|7248|7245.2|7247.5|7244.7|1
1623212190000|2021-06-09 04:16:30|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1623212200000|2021-06-09 04:16:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212210000|2021-06-09 04:16:50|7247.7|7244.9|7247.5|7244.7|7248.3|7245.5|7247.5|7244.7|1
1623212220000|2021-06-09 04:17:00|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|1
1623212230000|2021-06-09 04:17:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623212290000|2021-06-09 04:18:10|||||||||1
1623212310000|2021-06-09 04:18:30|||||||||2
1623212320000|2021-06-09 04:18:40|||||||||7
1623212330000|2021-06-09 04:18:50|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|2
1623212340000|2021-06-09 04:19:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212350000|2021-06-09 04:19:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|3
1623212370000|2021-06-09 04:19:30|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212380000|2021-06-09 04:19:40|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623212400000|2021-06-09 04:20:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623212420000|2021-06-09 04:20:20|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|2
1623212450000|2021-06-09 04:20:50|||||||||5
1623212470000|2021-06-09 04:21:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212480000|2021-06-09 04:21:20|7246.5|7243.7|7244.5|7241.7|7246.5|7243.7|7244.5|7241.7|75
1623212490000|2021-06-09 04:21:30|7245.5|7242.7|7245.8|7243|7245.8|7243|7245.5|7242.7|3
1623212510000|2021-06-09 04:21:50|7245.5|7242.7|7245.8|7243|7245.8|7243|7245.5|7242.7|3
1623212520000|2021-06-09 04:22:00|7246|7243.2|7245.8|7243|7246|7243.2|7245.7|7242.9|1
1623212530000|2021-06-09 04:22:10|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1623212550000|2021-06-09 04:22:30|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|0
1623212570000|2021-06-09 04:22:50|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|0
1623212580000|2021-06-09 04:23:00|7246.8|7244|7247.3|7244.5|7247.3|7244.5|7246.8|7244|0
1623212590000|2021-06-09 04:23:10|||||||||1
1623212640000|2021-06-09 04:24:00|7247.5|7244.7|7248.5|7245.7|7248.5|7245.7|7247.5|7244.7|1
1623212660000|2021-06-09 04:24:20|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|2
1623212670000|2021-06-09 04:24:30|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1623212680000|2021-06-09 04:24:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623212700000|2021-06-09 04:25:00|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1623212780000|2021-06-09 04:26:20|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212790000|2021-06-09 04:26:30|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623212800000|2021-06-09 04:26:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212810000|2021-06-09 04:26:50|7247.2|7244.4|7247.3|7244.5|7247.3|7244.5|7247|7244.2|8
1623212820000|2021-06-09 04:27:00|7247.5|7244.7|7247.8|7245|7247.8|7245|7247.5|7244.7|3
1623212840000|2021-06-09 04:27:20|7248.3|7245.5|7247.8|7245|7248.3|7245.5|7247.8|7245|11
1623212890000|2021-06-09 04:28:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212900000|2021-06-09 04:28:20|7247.8|7245|7247.8|7245|7247.8|7245|7247.5|7244.7|7
1623212910000|2021-06-09 04:28:30|7247.5|7244.7|7247.8|7245|7247.8|7245|7247.5|7244.7|0
1623212920000|2021-06-09 04:28:40|7247.5|7244.7|7247.8|7245|7247.8|7245|7247.5|7244.7|0
1623212950000|2021-06-09 04:29:10|7248.1|7245.3|7249.5|7246.7|7249.5|7246.7|7248.1|7245.3|9
1623212960000|2021-06-09 04:29:20|7250.5|7247.7|7249.8|7247|7250.5|7247.7|7249.8|7247|1
1623212970000|2021-06-09 04:29:30|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|4
1623212980000|2021-06-09 04:29:40|7250.3|7247.5|7249.5|7246.7|7250.5|7247.7|7249.5|7246.7|6
1623213000000|2021-06-09 04:30:00|7249.2|7246.4|7248.8|7246|7249.2|7246.4|7248.8|7246|0
1623213030000|2021-06-09 04:30:30|7248.5|7245.7|7247.8|7245|7248.5|7245.7|7247.5|7244.7|3
1623213040000|2021-06-09 04:30:40|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7247.5|7244.7|0
1623213050000|2021-06-09 04:30:50|7247.8|7245|7247.5|7244.7|7247.8|7245|7247.5|7244.7|4
1623213060000|2021-06-09 04:31:00|7247|7244.2|7247|7244.2|7247.5|7244.7|7247|7244.2|4
1623213090000|2021-06-09 04:31:30|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|0
1623213100000|2021-06-09 04:31:40|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|1
1623213110000|2021-06-09 04:31:50|7246.7|7243.9|7246|7243.2|7246.7|7243.9|7246|7243.2|0
1623213130000|2021-06-09 04:32:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|1
1623213170000|2021-06-09 04:32:50|7245.5|7242.7|7245.8|7243|7245.8|7243|7245.5|7242.7|5
1623213180000|2021-06-09 04:33:00|7246.3|7243.5|7245.8|7243|7246.3|7243.5|7245.5|7242.7|1
1623213190000|2021-06-09 04:33:10|7245.5|7242.7|7246.3|7243.5|7246.3|7243.5|7245.5|7242.7|5
1623213200000|2021-06-09 04:33:20|||||||||5
1623213220000|2021-06-09 04:33:40|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623213230000|2021-06-09 04:33:50|||||||||1
1623213250000|2021-06-09 04:34:10|7247.3|7244.5|7246.8|7244|7247.3|7244.5|7246.8|7244|1
1623213280000|2021-06-09 04:34:40|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|18
1623213310000|2021-06-09 04:35:10|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623213320000|2021-06-09 04:35:20|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623213340000|2021-06-09 04:35:40|7247.2|7244.4|7246.8|7244|7247.2|7244.4|7246.5|7243.7|0
1623213350000|2021-06-09 04:35:50|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623213360000|2021-06-09 04:36:00|7246.8|7244|7246.8|7244|7246.8|7244|7246.5|7243.7|6
1623213370000|2021-06-09 04:36:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|1
1623213450000|2021-06-09 04:37:30|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|1
1623213480000|2021-06-09 04:38:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623213490000|2021-06-09 04:38:10|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|0
1623213500000|2021-06-09 04:38:20|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623213510000|2021-06-09 04:38:30|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|0
1623213520000|2021-06-09 04:38:40|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623213550000|2021-06-09 04:39:10|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|4
1623213560000|2021-06-09 04:39:20|||||||||6
1623213570000|2021-06-09 04:39:30|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|21
1623213580000|2021-06-09 04:39:40|7244.2|7241.4|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|9
1623213600000|2021-06-09 04:40:00|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|9
1623213610000|2021-06-09 04:40:10|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|1
1623213620000|2021-06-09 04:40:20|||||||||10
1623213630000|2021-06-09 04:40:30|7243|7240.2|7243.3|7240.5|7243.5|7240.7|7243|7240.2|2
1623213640000|2021-06-09 04:40:40|7243.5|7240.7|7243|7240.2|7243.5|7240.7|7243|7240.2|2
1623213650000|2021-06-09 04:40:50|7242.7|7239.9|7242.5|7239.7|7242.7|7239.9|7242.5|7239.7|0
1623213680000|2021-06-09 04:41:20|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|1
1623213690000|2021-06-09 04:41:30|7243|7240.2|7242.5|7239.7|7243|7240.2|7242.5|7239.7|0
1623213750000|2021-06-09 04:42:30|||||||||1
1623213760000|2021-06-09 04:42:40|7242|7239.2|7241.5|7238.7|7242|7239.2|7241.5|7238.7|8
1623213780000|2021-06-09 04:43:00|7241.7|7238.9|7242.5|7239.7|7242.5|7239.7|7241.7|7238.9|2
1623213790000|2021-06-09 04:43:10|7242.2|7239.4|7242.5|7239.7|7242.5|7239.7|7242.2|7239.4|0
1623213820000|2021-06-09 04:43:40|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7
1623213860000|2021-06-09 04:44:20|7244.5|7241.7|7244.2|7241.4|7244.5|7241.7|7244.2|7241.4|1
1623213880000|2021-06-09 04:44:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|0
1623213900000|2021-06-09 04:45:00|7244.3|7241.5|7243.7|7240.9|7244.3|7241.5|7243.7|7240.9|1
1623213910000|2021-06-09 04:45:10|7244|7241.2|7244.2|7241.4|7244.2|7241.4|7243.7|7240.9|0
1623213920000|2021-06-09 04:45:20|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.7|7240.9|0
1623213950000|2021-06-09 04:45:50|7244.2|7241.4|7244.3|7241.5|7244.3|7241.5|7243.7|7240.9|3
1623213970000|2021-06-09 04:46:10|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|0
1623213980000|2021-06-09 04:46:20|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|1
1623214020000|2021-06-09 04:47:00|7243.8|7241|7243.5|7240.7|7243.8|7241|7243.5|7240.7|2
1623214070000|2021-06-09 04:47:50|||||||||4
1623214080000|2021-06-09 04:48:00|7243.2|7240.4|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|0
1623214100000|2021-06-09 04:48:20|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|3
1623214110000|2021-06-09 04:48:30|7243.2|7240.4|7242.9|7240.1|7243.2|7240.4|7242.9|7240.1|1
1623214120000|2021-06-09 04:48:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1623214140000|2021-06-09 04:49:00|7242.4|7239.6|7241.4|7238.6|7242.4|7239.6|7241.1|7238.3|1
1623214150000|2021-06-09 04:49:10|7241.7|7238.9|7241.4|7238.6|7241.7|7238.9|7241.4|7238.6|0
1623214160000|2021-06-09 04:49:20|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|2
1623214170000|2021-06-09 04:49:30|7240.6|7237.8|7240.4|7237.6|7240.6|7237.8|7239.9|7237.1|11
1623214180000|2021-06-09 04:49:40|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|3
1623214190000|2021-06-09 04:49:50|7240.2|7237.4|7239.2|7236.4|7240.4|7237.6|7239.2|7236.4|1
1623214200000|2021-06-09 04:50:00|7238.9|7236.1|7239.4|7236.6|7239.4|7236.6|7238.9|7236.1|138
1623214230000|2021-06-09 04:50:30|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|0
1623214240000|2021-06-09 04:50:40|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623214260000|2021-06-09 04:51:00|7239.6|7236.8|7241.4|7238.6|7241.4|7238.6|7239.6|7236.8|14
1623214270000|2021-06-09 04:51:10|7241.7|7238.9|7241.7|7238.9|7241.9|7239.1|7241.7|7238.9|7
1623214280000|2021-06-09 04:51:20|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.7|7238.9|0
1623214290000|2021-06-09 04:51:30|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623214310000|2021-06-09 04:51:50|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|2
1623214320000|2021-06-09 04:52:00|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|6
1623214330000|2021-06-09 04:52:10|7240.7|7237.9|7240.9|7238.1|7241.2|7238.4|7240.7|7237.9|5
1623214340000|2021-06-09 04:52:20|7240.4|7237.6|7240.7|7237.9|7240.7|7237.9|7240.4|7237.6|1
1623214350000|2021-06-09 04:52:30|7240.9|7238.1|7240.6|7237.8|7241.2|7238.4|7240.6|7237.8|1
1623214360000|2021-06-09 04:52:40|7240.4|7237.6|7241.2|7238.4|7241.2|7238.4|7240.4|7237.6|1
1623214390000|2021-06-09 04:53:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|2
1623214420000|2021-06-09 04:53:40|7241.2|7238.4|7241.4|7238.6|7241.4|7238.6|7240.7|7237.9|3
1623214460000|2021-06-09 04:54:20|||||||||1
1623214470000|2021-06-09 04:54:30|||||||||1
1623214490000|2021-06-09 04:54:50|||||||||1
1623214520000|2021-06-09 04:55:20|||||||||2
1623214540000|2021-06-09 04:55:40|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1623214560000|2021-06-09 04:56:00|||||||||1
1623214590000|2021-06-09 04:56:30|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623214600000|2021-06-09 04:56:40|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|1
1623214610000|2021-06-09 04:56:50|7241.4|7238.6|7242.2|7239.4|7242.2|7239.4|7241.4|7238.6|8
1623214630000|2021-06-09 04:57:10|7242.4|7239.6|7242.9|7240.1|7242.9|7240.1|7242.4|7239.6|2
1623214640000|2021-06-09 04:57:20|7243.4|7240.6|7243.1|7240.3|7243.4|7240.6|7242.7|7239.9|1
1623214650000|2021-06-09 04:57:30|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1623214660000|2021-06-09 04:57:40|7242.4|7239.6|7241.4|7238.6|7242.7|7239.9|7241.4|7238.6|5
1623214690000|2021-06-09 04:58:10|7241.6|7238.8|7241.7|7238.9|7242.4|7239.6|7241.4|7238.6|2
1623214710000|2021-06-09 04:58:30|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1623214720000|2021-06-09 04:58:40|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1623214730000|2021-06-09 04:58:50|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623214740000|2021-06-09 04:59:00|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1623214750000|2021-06-09 04:59:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623214800000|2021-06-09 05:00:00|7241.2|7238.4|7241.1|7238.3|7241.2|7238.4|7240.4|7237.6|4
1623214810000|2021-06-09 05:00:10|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|1
1623214820000|2021-06-09 05:00:20|7240.7|7237.9|7241.1|7238.3|7241.1|7238.3|7240.1|7237.3|7
1623214830000|2021-06-09 05:00:30|7240.9|7238.1|7241.1|7238.3|7241.4|7238.6|7240.9|7238.1|1
1623214840000|2021-06-09 05:00:40|7240.6|7237.8|7240.4|7237.6|7241.4|7238.6|7240.4|7237.6|1
1623214850000|2021-06-09 05:00:50|7240.7|7237.9|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|0
1623214870000|2021-06-09 05:01:10|7239.9|7237.1|7238.7|7235.9|7239.9|7237.1|7238.4|7235.6|6
1623214880000|2021-06-09 05:01:20|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|19
1623214900000|2021-06-09 05:01:40|||||||||1
1623214910000|2021-06-09 05:01:50|7237.8|7235|7237.4|7234.6|7237.8|7235|7237.4|7234.6|10
1623214920000|2021-06-09 05:02:00|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|6
1623214930000|2021-06-09 05:02:10|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|3
1623214940000|2021-06-09 05:02:20|7238.6|7235.8|7238.4|7235.6|7238.6|7235.8|7238.4|7235.6|0
1623214960000|2021-06-09 05:02:40|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|1
1623214970000|2021-06-09 05:02:50|7237.6|7234.8|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|0
1623214980000|2021-06-09 05:03:00|7237.6|7234.8|7237.6|7234.8|7237.9|7235.1|7237.4|7234.6|0
1623214990000|2021-06-09 05:03:10|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1623215000000|2021-06-09 05:03:20|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7237.4|7234.6|1
1623215010000|2021-06-09 05:03:30|7237.7|7234.9|7238.4|7235.6|7238.4|7235.6|7237.4|7234.6|0
1623215030000|2021-06-09 05:03:50|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|1
1623215040000|2021-06-09 05:04:00|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1623215050000|2021-06-09 05:04:10|7237.7|7234.9|7237.9|7235.1|7237.9|7235.1|7237.7|7234.9|2
1623215060000|2021-06-09 05:04:20|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1623215070000|2021-06-09 05:04:30|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|0
1623215090000|2021-06-09 05:04:50|7238.2|7235.4|7238.9|7236.1|7238.9|7236.1|7238.2|7235.4|3
1623215140000|2021-06-09 05:05:40|7238.7|7235.9|7238.4|7235.6|7238.7|7235.9|7238.4|7235.6|0
1623215150000|2021-06-09 05:05:50|7238.9|7236.1|7239.4|7236.6|7239.4|7236.6|7238.9|7236.1|2
1623215160000|2021-06-09 05:06:00|7239.7|7236.9|7239.9|7237.1|7240.4|7237.6|7239.7|7236.9|5
1623215190000|2021-06-09 05:06:30|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215210000|2021-06-09 05:06:50|||||||||11
1623215220000|2021-06-09 05:07:00|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1623215230000|2021-06-09 05:07:10|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215240000|2021-06-09 05:07:20|7238.6|7235.8|7238.6|7235.8|7239.1|7236.3|7238.6|7235.8|1
1623215260000|2021-06-09 05:07:40|7238.9|7236.1|7238.4|7235.6|7239.1|7236.3|7238.4|7235.6|2
1623215270000|2021-06-09 05:07:50|7238.7|7235.9|7239.4|7236.6|7239.4|7236.6|7238.7|7235.9|0
1623215290000|2021-06-09 05:08:10|7239.2|7236.4|7238.9|7236.1|7239.2|7236.4|7238.9|7236.1|1
1623215310000|2021-06-09 05:08:30|7238.6|7235.8|7239.4|7236.6|7239.4|7236.6|7238.4|7235.6|3
1623215330000|2021-06-09 05:08:50|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1623215340000|2021-06-09 05:09:00|7239.4|7236.6|7239.6|7236.8|7239.6|7236.8|7239.4|7236.6|0
1623215350000|2021-06-09 05:09:10|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215360000|2021-06-09 05:09:20|7239.7|7236.9|7239.9|7237.1|7239.9|7237.1|7239.7|7236.9|1
1623215370000|2021-06-09 05:09:30|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215390000|2021-06-09 05:09:50|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|1
1623215410000|2021-06-09 05:10:10|7239.8|7237|7240.4|7237.6|7240.4|7237.6|7239.8|7237|0
1623215420000|2021-06-09 05:10:20|||||||||1
1623215450000|2021-06-09 05:10:50|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1623215470000|2021-06-09 05:11:10|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1623215480000|2021-06-09 05:11:20|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|0
1623215490000|2021-06-09 05:11:30|7239.7|7236.9|7239.4|7236.6|7239.7|7236.9|7239.4|7236.6|0
1623215500000|2021-06-09 05:11:40|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|0
1623215520000|2021-06-09 05:12:00|7239.4|7236.6|7238.4|7235.6|7239.4|7236.6|7238.4|7235.6|5
1623215530000|2021-06-09 05:12:10|7238.8|7236|7239.1|7236.3|7239.4|7236.6|7238.8|7236|2
1623215540000|2021-06-09 05:12:20|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215550000|2021-06-09 05:12:30|7239.1|7236.3|7239.4|7236.6|7239.4|7236.6|7239.1|7236.3|0
1623215580000|2021-06-09 05:13:00|7239.6|7236.8|7240.4|7237.6|7240.4|7237.6|7239.6|7236.8|1
1623215590000|2021-06-09 05:13:10|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1623215610000|2021-06-09 05:13:30|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1623215620000|2021-06-09 05:13:40|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623215630000|2021-06-09 05:13:50|||||||||1
1623215660000|2021-06-09 05:14:20|7241.2|7238.4|7240.4|7237.6|7241.2|7238.4|7240.4|7237.6|1
1623215680000|2021-06-09 05:14:40|7240.6|7237.8|7240.9|7238.1|7240.9|7238.1|7240.6|7237.8|1
1623215690000|2021-06-09 05:14:50|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623215700000|2021-06-09 05:15:00|7240.9|7238.1|7241.5|7238.7|7241.5|7238.7|7240.9|7238.1|10
1623215710000|2021-06-09 05:15:10|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7241.9|7239.1|0
1623215740000|2021-06-09 05:15:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|2
1623215760000|2021-06-09 05:16:00|7242.9|7240.1|7242.4|7239.6|7242.9|7240.1|7242.4|7239.6|0
1623215790000|2021-06-09 05:16:30|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|1
1623215810000|2021-06-09 05:16:50|7242.6|7239.8|7242.9|7240.1|7242.9|7240.1|7242.6|7239.8|11
1623215830000|2021-06-09 05:17:10|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1623215850000|2021-06-09 05:17:30|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|1
1623215860000|2021-06-09 05:17:40|7242.7|7239.9|7243.4|7240.6|7243.4|7240.6|7242.7|7239.9|0
1623215890000|2021-06-09 05:18:10|7243.7|7240.9|7243.6|7240.8|7243.7|7240.9|7243.4|7240.6|0
1623215910000|2021-06-09 05:18:30|7243.1|7240.3|7243.4|7240.6|7243.4|7240.6|7243.1|7240.3|0
1623215920000|2021-06-09 05:18:40|7242.9|7240.1|7243.1|7240.3|7243.1|7240.3|7242.9|7240.1|4
1623215930000|2021-06-09 05:18:50|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|1
1623215950000|2021-06-09 05:19:10|7242.8|7240|7243.1|7240.3|7243.1|7240.3|7242.8|7240|1
1623215970000|2021-06-09 05:19:30|7242.9|7240.1|7242.6|7239.8|7242.9|7240.1|7242.6|7239.8|0
1623216010000|2021-06-09 05:20:10|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|0
1623216020000|2021-06-09 05:20:20|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1623216030000|2021-06-09 05:20:30|7243.7|7240.9|7243.4|7240.6|7243.7|7240.9|7243.4|7240.6|0
1623216040000|2021-06-09 05:20:40|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.7|7240.9|0
1623216060000|2021-06-09 05:21:00|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1623216080000|2021-06-09 05:21:20|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|0
1623216100000|2021-06-09 05:21:40|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1623216110000|2021-06-09 05:21:50|7243.9|7241.1|7243.6|7240.8|7243.9|7241.1|7243.6|7240.8|5
1623216120000|2021-06-09 05:22:00|7243.3|7240.5|7242.6|7239.8|7243.3|7240.5|7242.6|7239.8|0
1623216140000|2021-06-09 05:22:20|7242.9|7240.1|7243.1|7240.3|7243.1|7240.3|7242.9|7240.1|0
1623216150000|2021-06-09 05:22:30|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623216160000|2021-06-09 05:22:40|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623216170000|2021-06-09 05:22:50|7242.8|7240|7242.6|7239.8|7242.8|7240|7242.6|7239.8|0
1623216180000|2021-06-09 05:23:00|7242.8|7240|7243.1|7240.3|7243.1|7240.3|7242.8|7240|1
1623216200000|2021-06-09 05:23:20|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7242.9|7240.1|0
1623216210000|2021-06-09 05:23:30|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623216220000|2021-06-09 05:23:40|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|0
1623216230000|2021-06-09 05:23:50|7243.2|7240.4|7243.4|7240.6|7243.4|7240.6|7243.2|7240.4|1
1623216250000|2021-06-09 05:24:10|7243.1|7240.3|7243.4|7240.6|7243.4|7240.6|7243.1|7240.3|0
1623216260000|2021-06-09 05:24:20|7243.1|7240.3|7242.9|7240.1|7243.1|7240.3|7242.9|7240.1|0
1623216270000|2021-06-09 05:24:30|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623216280000|2021-06-09 05:24:40|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623216310000|2021-06-09 05:25:10|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623216330000|2021-06-09 05:25:30|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623216360000|2021-06-09 05:26:00|7243.1|7240.3|7243.4|7240.6|7243.4|7240.6|7243.1|7240.3|0
1623216410000|2021-06-09 05:26:50|7243.7|7240.9|7243.6|7240.8|7244.4|7241.6|7243.6|7240.8|1
1623216420000|2021-06-09 05:27:00|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1623216460000|2021-06-09 05:27:40|||||||||4
1623216530000|2021-06-09 05:28:50|7242.8|7240|7242.6|7239.8|7243.2|7240.4|7242.6|7239.8|6
1623216550000|2021-06-09 05:29:10|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|0
1623216570000|2021-06-09 05:29:30|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.7|7238.9|11
1623216580000|2021-06-09 05:29:40|7241.4|7238.6|7240.7|7237.9|7241.4|7238.6|7240.7|7237.9|1
1623216590000|2021-06-09 05:29:50|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|3
1623216600000|2021-06-09 05:30:00|7239.4|7236.6|7240.7|7237.9|7240.7|7237.9|7238.9|7236.1|9
1623216610000|2021-06-09 05:30:10|7240.9|7238.1|7242.1|7239.3|7242.1|7239.3|7240.9|7238.1|2
1623216620000|2021-06-09 05:30:20|7242.2|7239.4|7242.7|7239.9|7244.7|7241.9|7242.2|7239.4|31
1623216630000|2021-06-09 05:30:30|7242.4|7239.6|7243.4|7240.6|7243.7|7240.9|7242.4|7239.6|2
1623216640000|2021-06-09 05:30:40|7243.7|7240.9|7242.4|7239.6|7243.7|7240.9|7242.4|7239.6|0
1623216650000|2021-06-09 05:30:50|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.4|7239.6|0
1623216660000|2021-06-09 05:31:00|7242.9|7240.1|7243.1|7240.3|7243.9|7241.1|7242.4|7239.6|19
1623216670000|2021-06-09 05:31:10|7242.9|7240.1|7242.7|7239.9|7244.4|7241.6|7242.7|7239.9|14
1623216690000|2021-06-09 05:31:30|7242.4|7239.6|7241.4|7238.6|7242.4|7239.6|7241.4|7238.6|12
1623216700000|2021-06-09 05:31:40|7240.7|7237.9|7240.7|7237.9|7240.9|7238.1|7240.7|7237.9|2
1623216710000|2021-06-09 05:31:50|7241.4|7238.6|7243.1|7240.3|7243.1|7240.3|7241.4|7238.6|32
1623216720000|2021-06-09 05:32:00|7242.9|7240.1|7241.9|7239.1|7243.7|7240.9|7241.4|7238.6|16
1623216730000|2021-06-09 05:32:10|7241.6|7238.8|7240.3|7237.5|7241.9|7239.1|7240.3|7237.5|27
1623216740000|2021-06-09 05:32:20|7240.1|7237.3|7237.8|7235|7240.6|7237.8|7237.6|7234.8|26
1623216750000|2021-06-09 05:32:30|7237.4|7234.6|7237.6|7234.8|7237.6|7234.8|7237.4|7234.6|8
1623216760000|2021-06-09 05:32:40|7238.2|7235.4|7239.1|7236.3|7239.9|7237.1|7237.8|7235|20
1623216770000|2021-06-09 05:32:50|7238.6|7235.8|7237.4|7234.6|7238.6|7235.8|7237.4|7234.6|7
1623216780000|2021-06-09 05:33:00|7236.8|7234|7235.4|7232.6|7236.8|7234|7235.4|7232.6|5
1623216790000|2021-06-09 05:33:10|7235.2|7232.4|7235.6|7232.8|7235.6|7232.8|7233.8|7231|48
1623216800000|2021-06-09 05:33:20|7235.3|7232.5|7237.3|7234.5|7237.3|7234.5|7234.8|7232|18
1623216810000|2021-06-09 05:33:30|7237.8|7235|7238.6|7235.8|7239.1|7236.3|7237.8|7235|28
1623216820000|2021-06-09 05:33:40|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.1|7235.3|4
1623216830000|2021-06-09 05:33:50|7239.1|7236.3|7238.6|7235.8|7239.6|7236.8|7238.6|7235.8|12
1623216840000|2021-06-09 05:34:00|7238.9|7236.1|7238.9|7236.1|7239.6|7236.8|7237.4|7234.6|14
1623216850000|2021-06-09 05:34:10|7239.6|7236.8|7239.9|7237.1|7239.9|7237.1|7239.6|7236.8|0
1623216860000|2021-06-09 05:34:20|7240.6|7237.8|7241.3|7238.5|7241.9|7239.1|7240.6|7237.8|10
1623216870000|2021-06-09 05:34:30|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|8
1623216880000|2021-06-09 05:34:40|7241.6|7238.8|7241.9|7239.1|7241.9|7239.1|7241.4|7238.6|0
1623216900000|2021-06-09 05:35:00|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|3
1623216910000|2021-06-09 05:35:10|7243.4|7240.6|7243.1|7240.3|7243.4|7240.6|7242.6|7239.8|6
1623216920000|2021-06-09 05:35:20|7243.4|7240.6|7243.7|7240.9|7243.7|7240.9|7243.1|7240.3|0
1623216930000|2021-06-09 05:35:30|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|2
1623216940000|2021-06-09 05:35:40|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.4|7240.6|5
1623216950000|2021-06-09 05:35:50|7243.4|7240.6|7243.6|7240.8|7243.6|7240.8|7243.1|7240.3|0
1623216960000|2021-06-09 05:36:00|7242.4|7239.6|7243.2|7240.4|7243.2|7240.4|7242.4|7239.6|5
1623216970000|2021-06-09 05:36:10|7243.4|7240.6|7242.7|7239.9|7243.4|7240.6|7242.4|7239.6|2
1623216980000|2021-06-09 05:36:20|7242.4|7239.6|7242.6|7239.8|7242.6|7239.8|7241.9|7239.1|1
1623216990000|2021-06-09 05:36:30|7242.3|7239.5|7242.6|7239.8|7242.6|7239.8|7242.3|7239.5|0
1623217000000|2021-06-09 05:36:40|7242.3|7239.5|7241.9|7239.1|7242.6|7239.8|7241.6|7238.8|11
1623217010000|2021-06-09 05:36:50|7242.4|7239.6|7241.9|7239.1|7242.4|7239.6|7241.9|7239.1|0
1623217040000|2021-06-09 05:37:20|7242.4|7239.6|7243.4|7240.6|7243.4|7240.6|7242.4|7239.6|2
1623217060000|2021-06-09 05:37:40|7243.7|7240.9|7244.4|7241.6|7244.4|7241.6|7243.7|7240.9|4
1623217070000|2021-06-09 05:37:50|7244.8|7242|7245.4|7242.6|7245.9|7243.1|7244.4|7241.6|14
1623217080000|2021-06-09 05:38:00|7244.7|7241.9|7244.4|7241.6|7244.7|7241.9|7244.4|7241.6|5
1623217090000|2021-06-09 05:38:10|7244.2|7241.4|7244.4|7241.6|7244.4|7241.6|7243.6|7240.8|2
1623217110000|2021-06-09 05:38:30|||||||||2
1623217120000|2021-06-09 05:38:40|7244.6|7241.8|7245.9|7243.1|7246.4|7243.6|7244.6|7241.8|2
1623217130000|2021-06-09 05:38:50|7246.6|7243.8|7245.6|7242.8|7246.6|7243.8|7245.4|7242.6|2
1623217140000|2021-06-09 05:39:00|7246.1|7243.3|7246.4|7243.6|7246.9|7244.1|7245.6|7242.8|21
1623217150000|2021-06-09 05:39:10|7246.2|7243.4|7245.4|7242.6|7246.2|7243.4|7245.4|7242.6|1
1623217160000|2021-06-09 05:39:20|7245.1|7242.3|7246.4|7243.6|7246.4|7243.6|7245.1|7242.3|5
1623217170000|2021-06-09 05:39:30|7246.1|7243.3|7245.4|7242.6|7246.4|7243.6|7245.4|7242.6|1
1623217190000|2021-06-09 05:39:50|7244.6|7241.8|7244.9|7242.1|7244.9|7242.1|7244.6|7241.8|1
1623217200000|2021-06-09 05:40:00|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|0
1623217210000|2021-06-09 05:40:10|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|1
1623217220000|2021-06-09 05:40:20|7243.9|7241.1|7244.4|7241.6|7244.4|7241.6|7243.9|7241.1|1
1623217240000|2021-06-09 05:40:40|||||||||1
1623217260000|2021-06-09 05:41:00|7244.6|7241.8|7243.4|7240.6|7244.6|7241.8|7243.4|7240.6|1
1623217270000|2021-06-09 05:41:10|7243.7|7240.9|7243.9|7241.1|7243.9|7241.1|7243.6|7240.8|1
1623217280000|2021-06-09 05:41:20|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1623217310000|2021-06-09 05:41:50|7243.4|7240.6|7242.6|7239.8|7243.4|7240.6|7242.6|7239.8|8
1623217320000|2021-06-09 05:42:00|7243.2|7240.4|7244.1|7241.3|7244.6|7241.8|7243.2|7240.4|1
1623217330000|2021-06-09 05:42:10|7244.4|7241.6|7243.6|7240.8|7244.6|7241.8|7243.3|7240.5|16
1623217340000|2021-06-09 05:42:20|7244.1|7241.3|7244.3|7241.5|7244.6|7241.8|7244.1|7241.3|0
1623217350000|2021-06-09 05:42:30|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1623217360000|2021-06-09 05:42:40|7244.6|7241.8|7244.1|7241.3|7244.6|7241.8|7243.8|7241|4
1623217380000|2021-06-09 05:43:00|7244.3|7241.5|7243.6|7240.8|7244.3|7241.5|7243.6|7240.8|0
1623217390000|2021-06-09 05:43:10|7244.3|7241.5|7243.1|7240.3|7244.3|7241.5|7243.1|7240.3|23
1623217400000|2021-06-09 05:43:20|7243.6|7240.8|7242.8|7240|7243.6|7240.8|7242.8|7240|1
1623217410000|2021-06-09 05:43:30|7242.6|7239.8|7242.8|7240|7243.1|7240.3|7242.6|7239.8|0
1623217420000|2021-06-09 05:43:40|7242.6|7239.8|7242.1|7239.3|7242.9|7240.1|7241.8|7239|32
1623217430000|2021-06-09 05:43:50|7241.8|7239|7242|7239.2|7242.3|7239.5|7241.8|7239|0
1623217440000|2021-06-09 05:44:00|7241.8|7239|7240.3|7237.5|7242.1|7239.3|7240.3|7237.5|29
1623217450000|2021-06-09 05:44:10|7240.6|7237.8|7241.1|7238.3|7241.1|7238.3|7240.6|7237.8|1
1623217460000|2021-06-09 05:44:20|7241.6|7238.8|7243.8|7241|7243.8|7241|7241.6|7238.8|1
1623217470000|2021-06-09 05:44:30|7244.1|7241.3|7245.4|7242.6|7245.7|7242.9|7244.1|7241.3|12
1623217480000|2021-06-09 05:44:40|7245.7|7242.9|7245.9|7243.1|7245.9|7243.1|7245.4|7242.6|0
1623217490000|2021-06-09 05:44:50|7245.4|7242.6|7245.9|7243.1|7245.9|7243.1|7245.4|7242.6|0
1623217500000|2021-06-09 05:45:00|7246.4|7243.6|7246.1|7243.3|7246.4|7243.6|7245.4|7242.6|14
1623217510000|2021-06-09 05:45:10|7246.4|7243.6|7246.1|7243.3|7246.4|7243.6|7245.4|7242.6|15
1623217520000|2021-06-09 05:45:20|7246.4|7243.6|7246.9|7244.1|7246.9|7244.1|7246.1|7243.3|14
1623217530000|2021-06-09 05:45:30|7247.4|7244.6|7248.4|7245.6|7248.9|7246.1|7247.4|7244.6|14
1623217540000|2021-06-09 05:45:40|7248.7|7245.9|7248.4|7245.6|7248.7|7245.9|7248.4|7245.6|1
1623217550000|2021-06-09 05:45:50|7248.7|7245.9|7249.4|7246.6|7249.9|7247.1|7248.7|7245.9|34
1623217560000|2021-06-09 05:46:00|7249.7|7246.9|7249.4|7246.6|7250.4|7247.6|7249.4|7246.6|1
1623217580000|2021-06-09 05:46:20|||||||||7
1623217590000|2021-06-09 05:46:30|7249.9|7247.1|7249.4|7246.6|7249.9|7247.1|7248.4|7245.6|27
1623217600000|2021-06-09 05:46:40|7249.9|7247.1|7249.4|7246.6|7249.9|7247.1|7249.4|7246.6|4
1623217610000|2021-06-09 05:46:50|7249.1|7246.3|7248.9|7246.1|7249.1|7246.3|7248.9|7246.1|1
1623217620000|2021-06-09 05:47:00|7249.4|7246.6|7249.4|7246.6|7249.9|7247.1|7249.4|7246.6|6
1623217630000|2021-06-09 05:47:10|7249.7|7246.9|7250.4|7247.6|7250.4|7247.6|7249.7|7246.9|8
1623217640000|2021-06-09 05:47:20|7250.2|7247.4|7248.7|7245.9|7250.4|7247.6|7248.7|7245.9|4
1623217650000|2021-06-09 05:47:30|7248.9|7246.1|7251.4|7248.6|7251.4|7248.6|7248.9|7246.1|17
1623217660000|2021-06-09 05:47:40|7251.2|7248.4|7251.6|7248.8|7251.6|7248.8|7251.2|7248.4|7
1623217670000|2021-06-09 05:47:50|7251.4|7248.6|7249.6|7246.8|7251.6|7248.8|7249.6|7246.8|11
1623217680000|2021-06-09 05:48:00|7249.3|7246.5|7247.6|7244.8|7249.3|7246.5|7247.6|7244.8|5
1623217690000|2021-06-09 05:48:10|7248.6|7245.8|7248.3|7245.5|7249.1|7246.3|7248.1|7245.3|17
1623217700000|2021-06-09 05:48:20|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|1
1623217710000|2021-06-09 05:48:30|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|0
1623217720000|2021-06-09 05:48:40|7247.6|7244.8|7247.6|7244.8|7248.6|7245.8|7247.6|7244.8|2
1623217730000|2021-06-09 05:48:50|7247.3|7244.5|7247.1|7244.3|7247.3|7244.5|7246.6|7243.8|0
1623217740000|2021-06-09 05:49:00|7246.6|7243.8|7247.1|7244.3|7247.1|7244.3|7246.3|7243.5|0
1623217750000|2021-06-09 05:49:10|7246.6|7243.8|7244.6|7241.8|7246.6|7243.8|7244.6|7241.8|0
1623217760000|2021-06-09 05:49:20|7244|7241.2|7242.1|7239.3|7244|7241.2|7241.8|7239|6
1623217770000|2021-06-09 05:49:30|7241.8|7239|7239.8|7237|7242.1|7239.3|7239.8|7237|4
1623217780000|2021-06-09 05:49:40|7239.6|7236.8|7238.3|7235.5|7239.6|7236.8|7238.1|7235.3|19
1623217790000|2021-06-09 05:49:50|7237.8|7235|7238.1|7235.3|7238.8|7236|7237.3|7234.5|13
1623217800000|2021-06-09 05:50:00|7238.3|7235.5|7235.8|7233|7238.8|7236|7235.8|7233|36
1623217810000|2021-06-09 05:50:10|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7235.8|7233|2
1623217820000|2021-06-09 05:50:20|7235.8|7233|7234.5|7231.7|7236.1|7233.3|7233.8|7231|3
1623217830000|2021-06-09 05:50:30|7234.3|7231.5|7233.4|7230.6|7234.3|7231.5|7232.8|7230|6
1623217840000|2021-06-09 05:50:40|7232.8|7230|7229.8|7227|7233.6|7230.8|7229.8|7227|21
1623217850000|2021-06-09 05:50:50|7230.3|7227.5|7228.8|7226|7230.3|7227.5|7228.8|7226|3
1623217860000|2021-06-09 05:51:00|7228.3|7225.5|7226.6|7223.8|7228.5|7225.7|7226.5|7223.7|54
1623217870000|2021-06-09 05:51:10|7226.3|7223.5|7226.9|7224.1|7230.6|7227.8|7226.3|7223.5|68
1623217880000|2021-06-09 05:51:20|7227.4|7224.6|7228.5|7225.7|7229.1|7226.3|7227.4|7224.6|21
1623217890000|2021-06-09 05:51:30|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|0
1623217900000|2021-06-09 05:51:40|7228.5|7225.7|7227.3|7224.5|7228.8|7226|7227.3|7224.5|0
1623217910000|2021-06-09 05:51:50|7227.5|7224.7|7228.3|7225.5|7229.1|7226.3|7227.5|7224.7|6
1623217920000|2021-06-09 05:52:00|7228.9|7226.1|7228.5|7225.7|7229.1|7226.3|7228.3|7225.5|1
1623217930000|2021-06-09 05:52:10|7228|7225.2|7227.6|7224.8|7228|7225.2|7226.8|7224|8
1623217940000|2021-06-09 05:52:20|7227.3|7224.5|7227.1|7224.3|7227.3|7224.5|7227.1|7224.3|9
1623217950000|2021-06-09 05:52:30|7227.3|7224.5|7228.1|7225.3|7228.3|7225.5|7226.8|7224|16
1623217960000|2021-06-09 05:52:40|7228.3|7225.5|7229.1|7226.3|7229.1|7226.3|7228.3|7225.5|9
1623217970000|2021-06-09 05:52:50|7229.8|7227|7230.8|7228|7231.1|7228.3|7229.5|7226.7|8
1623217980000|2021-06-09 05:53:00|7230.5|7227.7|7232.1|7229.3|7232.6|7229.8|7230.5|7227.7|11
1623217990000|2021-06-09 05:53:10|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7231.1|7228.3|9
1623218000000|2021-06-09 05:53:20|7232.3|7229.5|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|8
1623218010000|2021-06-09 05:53:30|7231.9|7229.1|7237.3|7234.5|7237.8|7235|7231.9|7229.1|20
1623218020000|2021-06-09 05:53:40|7237.6|7234.8|7238.3|7235.5|7240.3|7237.5|7237.6|7234.8|9
1623218030000|2021-06-09 05:53:50|7238|7235.2|7240.1|7237.3|7240.1|7237.3|7237.3|7234.5|58
1623218040000|2021-06-09 05:54:00|7240.4|7237.6|7239.4|7236.6|7240.4|7237.6|7239.1|7236.3|73
1623218050000|2021-06-09 05:54:10|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|1
1623218060000|2021-06-09 05:54:20|7238.4|7235.6|7240.4|7237.6|7240.4|7237.6|7238.4|7235.6|1
1623218070000|2021-06-09 05:54:30|7240.1|7237.3|7239.8|7237|7240.4|7237.6|7239.8|7237|1
1623218080000|2021-06-09 05:54:40|7239.4|7236.6|7240.4|7237.6|7240.9|7238.1|7239.4|7236.6|1
1623218090000|2021-06-09 05:54:50|7240.1|7237.3|7240.4|7237.6|7240.4|7237.6|7240.1|7237.3|1
1623218100000|2021-06-09 05:55:00|7240.7|7237.9|7241.9|7239.1|7241.9|7239.1|7240.7|7237.9|0
1623218110000|2021-06-09 05:55:10|7241.1|7238.3|7240.1|7237.3|7241.1|7238.3|7240.1|7237.3|2
1623218130000|2021-06-09 05:55:30|7239.9|7237.1|7239.4|7236.6|7239.9|7237.1|7239.4|7236.6|0
1623218150000|2021-06-09 05:55:50|7239.1|7236.3|7239.2|7236.4|7239.4|7236.6|7238.9|7236.1|0
1623218160000|2021-06-09 05:56:00|7239.4|7236.6|7240.4|7237.6|7240.9|7238.1|7239.4|7236.6|2
1623218170000|2021-06-09 05:56:10|7240.7|7237.9|7241.4|7238.6|7241.4|7238.6|7240.7|7237.9|8
1623218180000|2021-06-09 05:56:20|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7240.4|7237.6|1
1623218190000|2021-06-09 05:56:30|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|1
1623218200000|2021-06-09 05:56:40|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623218210000|2021-06-09 05:56:50|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623218230000|2021-06-09 05:57:10|7242.4|7239.6|7241.6|7238.8|7242.7|7239.9|7241.6|7238.8|3
1623218240000|2021-06-09 05:57:20|7241.8|7239|7242.1|7239.3|7242.4|7239.6|7241.8|7239|4
1623218250000|2021-06-09 05:57:30|7241.5|7238.7|7242.1|7239.3|7242.1|7239.3|7241.4|7238.6|5
1623218260000|2021-06-09 05:57:40|7242.3|7239.5|7242.3|7239.5|7242.6|7239.8|7242.3|7239.5|13
1623218270000|2021-06-09 05:57:50|||||||||2
1623218280000|2021-06-09 05:58:00|7242|7239.2|7241.3|7238.5|7242|7239.2|7241.3|7238.5|3
1623218300000|2021-06-09 05:58:20|7241.6|7238.8|7242.3|7239.5|7242.3|7239.5|7241.6|7238.8|0
1623218310000|2021-06-09 05:58:30|7242.6|7239.8|7242.3|7239.5|7242.6|7239.8|7242.3|7239.5|2
1623218330000|2021-06-09 05:58:50|7242.6|7239.8|7243.6|7240.8|7243.6|7240.8|7242.6|7239.8|1
1623218340000|2021-06-09 05:59:00|7243.3|7240.5|7244.8|7242|7245.1|7242.3|7243.3|7240.5|5
1623218350000|2021-06-09 05:59:10|7245.1|7242.3|7244.8|7242|7245.1|7242.3|7244.8|7242|2
1623218360000|2021-06-09 05:59:20|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7245.1|7242.3|0
1623218370000|2021-06-09 05:59:30|7245.1|7242.3|7244.6|7241.8|7245.1|7242.3|7244.6|7241.8|0
1623218380000|2021-06-09 05:59:40|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1623218390000|2021-06-09 05:59:50|7246.9|7244.1|7246.6|7243.8|7248|7245.2|7246.6|7243.8|41
1623218400000|2021-06-09 06:00:00|7246.4|7243.6|7245.1|7242.3|7246.4|7243.6|7245.1|7242.3|14
1623218410000|2021-06-09 06:00:10|7244.8|7242|7245.3|7242.5|7245.4|7242.6|7244.8|7242|4
1623218420000|2021-06-09 06:00:20|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1623218430000|2021-06-09 06:00:30|7243.8|7241|7242.8|7240|7243.8|7241|7242.8|7240|11
1623218440000|2021-06-09 06:00:40|7243.1|7240.3|7243.6|7240.8|7243.6|7240.8|7242.8|7240|1
1623218450000|2021-06-09 06:00:50|7243.3|7240.5|7243.8|7241|7243.8|7241|7243.3|7240.5|6
1623218460000|2021-06-09 06:01:00|7244.1|7241.3|7241.3|7238.5|7244.1|7241.3|7241.3|7238.5|31
1623218470000|2021-06-09 06:01:10|7241.1|7238.3|7241.8|7239|7241.8|7239|7241.1|7238.3|1
1623218480000|2021-06-09 06:01:20|||||||||1
1623218490000|2021-06-09 06:01:30|7242.4|7239.6|7241.8|7239|7242.4|7239.6|7241.8|7239|39
1623218500000|2021-06-09 06:01:40|7241.6|7238.8|7242.1|7239.3|7242.1|7239.3|7241.5|7238.7|6
1623218510000|2021-06-09 06:01:50|7242.6|7239.8|7243.3|7240.5|7243.6|7240.8|7242.5|7239.7|2
1623218520000|2021-06-09 06:02:00|7243.4|7240.6|7244.3|7241.5|7244.3|7241.5|7243.4|7240.6|1
1623218530000|2021-06-09 06:02:10|7244.6|7241.8|7244.3|7241.5|7244.8|7242|7244.3|7241.5|1
1623218550000|2021-06-09 06:02:30|7244.6|7241.8|7243.8|7241|7244.8|7242|7243.8|7241|9
1623218560000|2021-06-09 06:02:40|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1623218570000|2021-06-09 06:02:50|7243.3|7240.5|7244.1|7241.3|7244.1|7241.3|7243.3|7240.5|8
1623218580000|2021-06-09 06:03:00|7244.3|7241.5|7243.3|7240.5|7244.3|7241.5|7243.3|7240.5|7
1623218610000|2021-06-09 06:03:30|7242.8|7240|7243.3|7240.5|7243.3|7240.5|7242.8|7240|3
1623218620000|2021-06-09 06:03:40|7244.8|7242|7245.6|7242.8|7245.6|7242.8|7244.8|7242|30
1623218630000|2021-06-09 06:03:50|7247.1|7244.3|7246.7|7243.9|7247.4|7244.6|7245.9|7243.1|37
1623218640000|2021-06-09 06:04:00|7246.4|7243.6|7245.1|7242.3|7246.4|7243.6|7245.1|7242.3|10
1623218650000|2021-06-09 06:04:10|7245.9|7243.1|7245.4|7242.6|7245.9|7243.1|7245.1|7242.3|10
1623218660000|2021-06-09 06:04:20|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|0
1623218670000|2021-06-09 06:04:30|7244.9|7242.1|7243.5|7240.7|7244.9|7242.1|7243.5|7240.7|8
1623218680000|2021-06-09 06:04:40|7242.8|7240|7242.9|7240.1|7242.9|7240.1|7242.6|7239.8|1
1623218690000|2021-06-09 06:04:50|7243.4|7240.6|7244.6|7241.8|7244.9|7242.1|7243.4|7240.6|14
1623218700000|2021-06-09 06:05:00|7244.9|7242.1|7245.1|7242.3|7245.4|7242.6|7244.9|7242.1|6
1623218710000|2021-06-09 06:05:10|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|3
1623218720000|2021-06-09 06:05:20|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7242.9|7240.1|21
1623218730000|2021-06-09 06:05:30|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.4|7240.6|3
1623218740000|2021-06-09 06:05:40|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1623218750000|2021-06-09 06:05:50|7243.1|7240.3|7243.6|7240.8|7243.6|7240.8|7243.1|7240.3|0
1623218760000|2021-06-09 06:06:00|7244.4|7241.6|7244.1|7241.3|7244.4|7241.6|7244.1|7241.3|7
1623218770000|2021-06-09 06:06:10|7243.8|7241|7243.9|7241.1|7244.6|7241.8|7243.1|7240.3|26
1623218780000|2021-06-09 06:06:20|7243.7|7240.9|7242.6|7239.8|7243.7|7240.9|7242.1|7239.3|5
1623218790000|2021-06-09 06:06:30|7242.4|7239.6|7241.8|7239|7242.4|7239.6|7241.8|7239|0
1623218800000|2021-06-09 06:06:40|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|0
1623218820000|2021-06-09 06:07:00|7241.8|7239|7242.4|7239.6|7242.4|7239.6|7241.6|7238.8|2
1623218830000|2021-06-09 06:07:10|7242.2|7239.4|7241.9|7239.1|7242.2|7239.4|7241.6|7238.8|2
1623218840000|2021-06-09 06:07:20|7242.4|7239.6|7242.7|7239.9|7242.7|7239.9|7242.4|7239.6|0
1623218860000|2021-06-09 06:07:40|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623218870000|2021-06-09 06:07:50|7243.4|7240.6|7243.1|7240.3|7243.6|7240.8|7243.1|7240.3|0
1623218880000|2021-06-09 06:08:00|7243.6|7240.8|7244.4|7241.6|7244.4|7241.6|7243.6|7240.8|1
1623218890000|2021-06-09 06:08:10|7244.1|7241.3|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|3
1623218900000|2021-06-09 06:08:20|7243.3|7240.5|7246.4|7243.6|7246.4|7243.6|7243.3|7240.5|16
1623218910000|2021-06-09 06:08:30|7246.2|7243.4|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|5
1623218920000|2021-06-09 06:08:40|7246.4|7243.6|7246.4|7243.6|7246.7|7243.9|7245.9|7243.1|9
1623218930000|2021-06-09 06:08:50|7246.2|7243.4|7245.9|7243.1|7246.2|7243.4|7245.9|7243.1|1
1623218940000|2021-06-09 06:09:00|7245.7|7242.9|7245.6|7242.8|7245.7|7242.9|7245.4|7242.6|18
1623218950000|2021-06-09 06:09:10|7245.8|7243|7245.4|7242.6|7246.4|7243.6|7245.4|7242.6|21
1623218980000|2021-06-09 06:09:40|7245.6|7242.8|7244.1|7241.3|7245.6|7242.8|7244.1|7241.3|11
1623218990000|2021-06-09 06:09:50|7243.9|7241.1|7244.1|7241.3|7244.4|7241.6|7243.9|7241.1|2
1623219000000|2021-06-09 06:10:00|7243.8|7241|7243.4|7240.6|7243.8|7241|7243.1|7240.3|2
1623219010000|2021-06-09 06:10:10|7243.2|7240.4|7242.6|7239.8|7243.2|7240.4|7242.6|7239.8|5
1623219020000|2021-06-09 06:10:20|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|3
1623219030000|2021-06-09 06:10:30|7244.6|7241.8|7245.4|7242.6|7245.4|7242.6|7244.6|7241.8|20
1623219040000|2021-06-09 06:10:40|7244.1|7241.3|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|9
1623219050000|2021-06-09 06:10:50|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|2
1623219060000|2021-06-09 06:11:00|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|4
1623219070000|2021-06-09 06:11:10|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|5
1623219080000|2021-06-09 06:11:20|7243.6|7240.8|7244.6|7241.8|7244.6|7241.8|7243.6|7240.8|2
1623219090000|2021-06-09 06:11:30|7244.9|7242.1|7245.4|7242.6|7245.4|7242.6|7244.9|7242.1|2
1623219100000|2021-06-09 06:11:40|7245.6|7242.8|7246.9|7244.1|7247.2|7244.4|7245.6|7242.8|44
1623219110000|2021-06-09 06:11:50|7248.4|7245.6|7248.6|7245.8|7248.8|7246|7248.3|7245.5|16
1623219120000|2021-06-09 06:12:00|7248.4|7245.6|7247.8|7245|7248.6|7245.8|7247.8|7245|6
1623219130000|2021-06-09 06:12:10|7247.6|7244.8|7246.4|7243.6|7247.6|7244.8|7246.4|7243.6|3
1623219150000|2021-06-09 06:12:30|7246.1|7243.3|7245.8|7243|7246.1|7243.3|7245.8|7243|1
1623219160000|2021-06-09 06:12:40|7245.3|7242.5|7244.9|7242.1|7245.3|7242.5|7244.8|7242|0
1623219170000|2021-06-09 06:12:50|7245.1|7242.3|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|11
1623219180000|2021-06-09 06:13:00|7243.8|7241|7242.8|7240|7243.8|7241|7242.3|7239.5|23
1623219190000|2021-06-09 06:13:10|7242.4|7239.6|7242.8|7240|7242.8|7240|7239.8|7237|26
1623219200000|2021-06-09 06:13:20|7242.6|7239.8|7243.5|7240.7|7244|7241.2|7242.6|7239.8|15
1623219210000|2021-06-09 06:13:30|7243.3|7240.5|7243|7240.2|7243.3|7240.5|7242.8|7240|1
1623219220000|2021-06-09 06:13:40|7242.8|7240|7245.3|7242.5|7245.3|7242.5|7242.8|7240|7
1623219230000|2021-06-09 06:13:50|7245.4|7242.6|7245.6|7242.8|7245.6|7242.8|7245.4|7242.6|0
1623219240000|2021-06-09 06:14:00|7244.5|7241.7|7245.1|7242.3|7245.1|7242.3|7244.5|7241.7|12
1623219260000|2021-06-09 06:14:20|7245.4|7242.6|7245.6|7242.8|7245.6|7242.8|7245.4|7242.6|0
1623219270000|2021-06-09 06:14:30|7245|7242.2|7242.6|7239.8|7245|7242.2|7242.6|7239.8|8
1623219280000|2021-06-09 06:14:40|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7241.8|7239|2
1623219290000|2021-06-09 06:14:50|7242.1|7239.3|7248.8|7246|7248.8|7246|7242.1|7239.3|52
1623219300000|2021-06-09 06:15:00|7248.4|7245.6|7245.1|7242.3|7248.4|7245.6|7244.8|7242|22
1623219310000|2021-06-09 06:15:10|7244.8|7242|7244.9|7242.1|7245.3|7242.5|7244.4|7241.6|1
1623219320000|2021-06-09 06:15:20|7244.4|7241.6|7243.9|7241.1|7244.4|7241.6|7243.6|7240.8|1
1623219330000|2021-06-09 06:15:30|7243|7240.2|7242.5|7239.7|7243|7240.2|7242.5|7239.7|4
1623219340000|2021-06-09 06:15:40|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1623219350000|2021-06-09 06:15:50|7241.8|7239|7241.3|7238.5|7241.8|7239|7241.3|7238.5|4
1623219360000|2021-06-09 06:16:00|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|2
1623219370000|2021-06-09 06:16:10|7240.6|7237.8|7240.9|7238.1|7241.3|7238.5|7240.6|7237.8|2
1623219380000|2021-06-09 06:16:20|7241.5|7238.7|7238.8|7236|7241.5|7238.7|7238.8|7236|7
1623219390000|2021-06-09 06:16:30|7239.7|7236.9|7240.1|7237.3|7240.1|7237.3|7239.7|7236.9|11
1623219400000|2021-06-09 06:16:40|7240|7237.2|7238.6|7235.8|7240|7237.2|7238.4|7235.6|83
1623219410000|2021-06-09 06:16:50|7238.4|7235.6|7240.3|7237.5|7240.9|7238.1|7238.4|7235.6|30
1623219420000|2021-06-09 06:17:00|7240.9|7238.1|7240.6|7237.8|7240.9|7238.1|7240.3|7237.5|8
1623219430000|2021-06-09 06:17:10|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|2
1623219440000|2021-06-09 06:17:20|7241.6|7238.8|7241.4|7238.6|7241.6|7238.8|7240.9|7238.1|1
1623219450000|2021-06-09 06:17:30|7241.6|7238.8|7240.1|7237.3|7241.6|7238.8|7239.9|7237.1|9
1623219460000|2021-06-09 06:17:40|7240.4|7237.6|7241.3|7238.5|7241.6|7238.8|7240.4|7237.6|17
1623219470000|2021-06-09 06:17:50|7241.4|7238.6|7243.1|7240.3|7243.4|7240.6|7241.4|7238.6|3
1623219480000|2021-06-09 06:18:00|7242.3|7239.5|7241.3|7238.5|7242.9|7240.1|7241.3|7238.5|4
1623219490000|2021-06-09 06:18:10|7241.1|7238.3|7239.6|7236.8|7241.4|7238.6|7239.6|7236.8|2
1623219500000|2021-06-09 06:18:20|||||||||3
1623219530000|2021-06-09 06:18:50|7239.3|7236.5|7237.1|7234.3|7239.3|7236.5|7236.6|7233.8|17
1623219540000|2021-06-09 06:19:00|7237.4|7234.6|7237.6|7234.8|7237.6|7234.8|7237.4|7234.6|5
1623219550000|2021-06-09 06:19:10|7237.4|7234.6|7236.6|7233.8|7237.4|7234.6|7236.4|7233.6|31
1623219560000|2021-06-09 06:19:20|7236.9|7234.1|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|3
1623219570000|2021-06-09 06:19:30|7237.4|7234.6|7237.6|7234.8|7237.6|7234.8|7237.4|7234.6|18
1623219580000|2021-06-09 06:19:40|||||||||7
1623219590000|2021-06-09 06:19:50|7238.6|7235.8|7239.3|7236.5|7239.3|7236.5|7238.6|7235.8|14
1623219600000|2021-06-09 06:20:00|7239.6|7236.8|7240.1|7237.3|7240.1|7237.3|7239.6|7236.8|5
1623219610000|2021-06-09 06:20:10|7241.1|7238.3|7241.9|7239.1|7242.1|7239.3|7240.3|7237.5|8
1623219620000|2021-06-09 06:20:20|7241.6|7238.8|7241.9|7239.1|7241.9|7239.1|7241.6|7238.8|0
1623219630000|2021-06-09 06:20:30|7241.6|7238.8|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|1
1623219640000|2021-06-09 06:20:40|7242.1|7239.3|7241.4|7238.6|7242.1|7239.3|7241.1|7238.3|2
1623219650000|2021-06-09 06:20:50|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1623219660000|2021-06-09 06:21:00|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.1|7238.3|2
1623219670000|2021-06-09 06:21:10|7241.3|7238.5|7239.8|7237|7241.3|7238.5|7239.8|7237|1
1623219680000|2021-06-09 06:21:20|7239.3|7236.5|7237|7234.2|7239.3|7236.5|7237|7234.2|3
1623219690000|2021-06-09 06:21:30|7236.8|7234|7238.3|7235.5|7238.3|7235.5|7236.8|7234|1
1623219700000|2021-06-09 06:21:40|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1623219710000|2021-06-09 06:21:50|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|0
1623219720000|2021-06-09 06:22:00|7238.1|7235.3|7238.3|7235.5|7239.8|7237|7238.1|7235.3|13
1623219730000|2021-06-09 06:22:10|7238.6|7235.8|7238.3|7235.5|7238.8|7236|7238.3|7235.5|0
1623219740000|2021-06-09 06:22:20|7238.6|7235.8|7238.8|7236|7238.8|7236|7238.3|7235.5|0
1623219750000|2021-06-09 06:22:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|2
1623219760000|2021-06-09 06:22:40|7239.3|7236.5|7238.8|7236|7239.3|7236.5|7238.8|7236|1
1623219770000|2021-06-09 06:22:50|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|7
1623219780000|2021-06-09 06:23:00|7237.4|7234.6|7237.3|7234.5|7237.8|7235|7236.8|7234|7
1623219790000|2021-06-09 06:23:10|||||||||1
1623219800000|2021-06-09 06:23:20|7236.8|7234|7236.8|7234|7237.3|7234.5|7236.8|7234|6
1623219810000|2021-06-09 06:23:30|7237.1|7234.3|7237.8|7235|7237.8|7235|7237.1|7234.3|3
1623219820000|2021-06-09 06:23:40|7237.5|7234.7|7237.8|7235|7237.8|7235|7237.3|7234.5|0
1623219830000|2021-06-09 06:23:50|7237.5|7234.7|7236.8|7234|7237.5|7234.7|7236.8|7234|5
1623219840000|2021-06-09 06:24:00|7236.5|7233.7|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|4
1623219850000|2021-06-09 06:24:10|7235.8|7233|7236.1|7233.3|7236.1|7233.3|7235.8|7233|2
1623219860000|2021-06-09 06:24:20|7236.8|7234|7236.8|7234|7236.8|7234|7236.5|7233.7|2
1623219870000|2021-06-09 06:24:30|7236.5|7233.7|7237.4|7234.6|7237.4|7234.6|7236.5|7233.7|10
1623219880000|2021-06-09 06:24:40|7236.8|7234|7236.8|7234|7236.8|7234|7236.5|7233.7|2
1623219890000|2021-06-09 06:24:50|7236.5|7233.7|7236.3|7233.5|7236.5|7233.7|7235.8|7233|0
1623219900000|2021-06-09 06:25:00|7236|7233.2|7235.8|7233|7236|7233.2|7235.5|7232.7|4
1623219910000|2021-06-09 06:25:10|7235.5|7232.7|7235.8|7233|7235.8|7233|7235.5|7232.7|0
1623219920000|2021-06-09 06:25:20|7235.3|7232.5|7235.8|7233|7235.8|7233|7235.3|7232.5|1
1623219930000|2021-06-09 06:25:30|7235.6|7232.8|7234.8|7232|7235.6|7232.8|7234.8|7232|1
1623219960000|2021-06-09 06:26:00|7235.3|7232.5|7234.8|7232|7235.6|7232.8|7234.8|7232|9
1623219970000|2021-06-09 06:26:10|7235.3|7232.5|7235.6|7232.8|7235.6|7232.8|7235|7232.2|5
1623219980000|2021-06-09 06:26:20|7235.8|7233|7235.8|7233|7235.8|7233|7235.5|7232.7|65
1623219990000|2021-06-09 06:26:30|7236|7233.2|7238.8|7236|7239.1|7236.3|7236|7233.2|43
1623220000000|2021-06-09 06:26:40|7238.6|7235.8|7238.5|7235.7|7238.8|7236|7237.8|7235|13
1623220010000|2021-06-09 06:26:50|7237.8|7235|7238.5|7235.7|7238.8|7236|7237.8|7235|3
1623220020000|2021-06-09 06:27:00|7238.3|7235.5|7236.1|7233.3|7238.5|7235.7|7235.8|7233|18
1623220030000|2021-06-09 06:27:10|7235.8|7233|7235.8|7233|7236.3|7233.5|7235.5|7232.7|1
1623220040000|2021-06-09 06:27:20|7235.3|7232.5|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|0
1623220050000|2021-06-09 06:27:30|7234.9|7232.1|7235.3|7232.5|7235.8|7233|7234.9|7232.1|12
1623220060000|2021-06-09 06:27:40|||||||||1
1623220070000|2021-06-09 06:27:50|7234.8|7232|7235.8|7233|7235.8|7233|7234.8|7232|1
1623220080000|2021-06-09 06:28:00|7235.5|7232.7|7235.2|7232.4|7235.5|7232.7|7235.2|7232.4|26
1623220090000|2021-06-09 06:28:10|7234.8|7232|7234.3|7231.5|7234.8|7232|7233.8|7231|1
1623220100000|2021-06-09 06:28:20|7234.6|7231.8|7234.3|7231.5|7234.8|7232|7234.3|7231.5|0
1623220110000|2021-06-09 06:28:30|7234.5|7231.7|7234|7231.2|7234.5|7231.7|7234|7231.2|0
1623220120000|2021-06-09 06:28:40|7234.2|7231.4|7236.3|7233.5|7236.3|7233.5|7234.2|7231.4|1
1623220130000|2021-06-09 06:28:50|7236.8|7234|7236.5|7233.7|7236.8|7234|7236.5|7233.7|0
1623220140000|2021-06-09 06:29:00|7236.3|7233.5|7238.5|7235.7|7238.5|7235.7|7236.3|7233.5|2
1623220160000|2021-06-09 06:29:20|7237|7234.2|7234|7231.2|7237|7234.2|7234|7231.2|34
1623220170000|2021-06-09 06:29:30|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623220180000|2021-06-09 06:29:40|7233.2|7230.4|7233.3|7230.5|7233.3|7230.5|7232.8|7230|2
1623220190000|2021-06-09 06:29:50|7233.2|7230.4|7233|7230.2|7233.2|7230.4|7233|7230.2|0
1623220200000|2021-06-09 06:30:00|7233.8|7231|7235.3|7232.5|7236.8|7234|7233.8|7231|35
1623220210000|2021-06-09 06:30:10|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|0
1623220220000|2021-06-09 06:30:20|7234.8|7232|7233.8|7231|7234.8|7232|7233.8|7231|14
1623220240000|2021-06-09 06:30:40|7234.4|7231.6|7235.3|7232.5|7235.4|7232.6|7234.3|7231.5|33
1623220250000|2021-06-09 06:30:50|7234.8|7232|7234.8|7232|7235.1|7232.3|7234.8|7232|0
1623220260000|2021-06-09 06:31:00|||||||||8
1623220270000|2021-06-09 06:31:10|7235|7232.2|7236|7233.2|7236.3|7233.5|7235|7232.2|8
1623220290000|2021-06-09 06:31:30|7236.5|7233.7|7237.3|7234.5|7237.3|7234.5|7236.5|7233.7|6
1623220300000|2021-06-09 06:31:40|7237.5|7234.7|7236.5|7233.7|7237.5|7234.7|7236.5|7233.7|4
1623220310000|2021-06-09 06:31:50|7236.8|7234|7236.5|7233.7|7236.8|7234|7236.5|7233.7|1
1623220320000|2021-06-09 06:32:00|7236.8|7234|7236.2|7233.4|7236.8|7234|7236.2|7233.4|0
1623220330000|2021-06-09 06:32:10|7236.5|7233.7|7236.8|7234|7236.8|7234|7236.5|7233.7|1
1623220340000|2021-06-09 06:32:20|7236.5|7233.7|7236|7233.2|7236.5|7233.7|7236|7233.2|2
1623220350000|2021-06-09 06:32:30|7234.9|7232.1|7234.8|7232|7234.9|7232.1|7234.8|7232|18
1623220370000|2021-06-09 06:32:50|7234.4|7231.6|7233.8|7231|7234.4|7231.6|7233.8|7231|3
1623220390000|2021-06-09 06:33:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|4
1623220410000|2021-06-09 06:33:30|7235|7232.2|7235.5|7232.7|7235.8|7233|7235|7232.2|4
1623220420000|2021-06-09 06:33:40|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|5
1623220430000|2021-06-09 06:33:50|7235|7232.2|7234.3|7231.5|7235|7232.2|7234.3|7231.5|8
1623220440000|2021-06-09 06:34:00|7234.6|7231.8|7233.8|7231|7234.6|7231.8|7233.8|7231|0
1623220450000|2021-06-09 06:34:10|7232.8|7230|7232.8|7230|7233.8|7231|7232.8|7230|5
1623220460000|2021-06-09 06:34:20|7233|7230.2|7233.8|7231|7233.8|7231|7233|7230.2|2
1623220470000|2021-06-09 06:34:30|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|2
1623220480000|2021-06-09 06:34:40|7234.5|7231.7|7234.8|7232|7235|7232.2|7234.5|7231.7|2
1623220490000|2021-06-09 06:34:50|7235.5|7232.7|7235.8|7233|7235.8|7233|7235.5|7232.7|1
1623220500000|2021-06-09 06:35:00|7235|7232.2|7235|7232.2|7235|7232.2|7234.8|7232|3
1623220510000|2021-06-09 06:35:10|7234.8|7232|7234.5|7231.7|7234.8|7232|7234.5|7231.7|0
1623220520000|2021-06-09 06:35:20|7234.2|7231.4|7234.8|7232|7234.8|7232|7234|7231.2|7
1623220540000|2021-06-09 06:35:40|7235|7232.2|7235.3|7232.5|7235.3|7232.5|7235|7232.2|1
1623220560000|2021-06-09 06:36:00|7235.5|7232.7|7235.8|7233|7235.8|7233|7235.5|7232.7|0
1623220570000|2021-06-09 06:36:10|7236.8|7234|7238.8|7236|7239.5|7236.7|7236.5|7233.7|14
1623220580000|2021-06-09 06:36:20|7238.5|7235.7|7237.5|7234.7|7238.5|7235.7|7237.5|7234.7|4
1623220590000|2021-06-09 06:36:30|||||||||1
1623220600000|2021-06-09 06:36:40|7237|7234.2|7237.8|7235|7237.8|7235|7237|7234.2|0
1623220610000|2021-06-09 06:36:50|7237.5|7234.7|7237|7234.2|7237.8|7235|7237|7234.2|9
1623220620000|2021-06-09 06:37:00|||||||||3
1623220630000|2021-06-09 06:37:10|||||||||1
1623220640000|2021-06-09 06:37:20|||||||||2
1623220650000|2021-06-09 06:37:30|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|1
1623220660000|2021-06-09 06:37:40|7236|7233.2|7237.8|7235|7237.8|7235|7236|7233.2|3
1623220670000|2021-06-09 06:37:50|7237.5|7234.7|7237.8|7235|7238.5|7235.7|7237.5|7234.7|0
1623220680000|2021-06-09 06:38:00|7237.5|7234.7|7238|7235.2|7238.5|7235.7|7237.5|7234.7|4
1623220690000|2021-06-09 06:38:10|7238.3|7235.5|7240.8|7238|7240.8|7238|7238.3|7235.5|13
1623220700000|2021-06-09 06:38:20|7240.5|7237.7|7240.8|7238|7242|7239.2|7240.3|7237.5|16
1623220710000|2021-06-09 06:38:30|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7240.8|7238|2
1623220730000|2021-06-09 06:38:50|7241.5|7238.7|7241.5|7238.7|7241.8|7239|7240.8|7238|1
1623220740000|2021-06-09 06:39:00|7241.3|7238.5|7240.5|7237.7|7242.3|7239.5|7240.5|7237.7|15
1623220750000|2021-06-09 06:39:10|7240.8|7238|7240.5|7237.7|7240.8|7238|7240.5|7237.7|0
1623220760000|2021-06-09 06:39:20|7240.2|7237.4|7239.8|7237|7240.2|7237.4|7239.8|7237|0
1623220780000|2021-06-09 06:39:40|7239.5|7236.7|7240|7237.2|7240|7237.2|7239.5|7236.7|0
1623220790000|2021-06-09 06:39:50|7240.3|7237.5|7241|7238.2|7241|7238.2|7240.3|7237.5|3
1623220800000|2021-06-09 06:40:00|7240.5|7237.7|7240|7237.2|7240.5|7237.7|7240|7237.2|0
1623220810000|2021-06-09 06:40:10|7239.8|7237|7238.8|7236|7239.8|7237|7238.5|7235.7|3
1623220820000|2021-06-09 06:40:20|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|1
1623220830000|2021-06-09 06:40:30|||||||||1
1623220840000|2021-06-09 06:40:40|7237.8|7235|7237.5|7234.7|7237.8|7235|7237.5|7234.7|0
1623220850000|2021-06-09 06:40:50|7237.8|7235|7237.8|7235|7237.8|7235|7237.5|7234.7|0
1623220860000|2021-06-09 06:41:00|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|4
1623220870000|2021-06-09 06:41:10|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237|7234.2|17
1623220880000|2021-06-09 06:41:20|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|0
1623220890000|2021-06-09 06:41:30|7237.7|7234.9|7237|7234.2|7238|7235.2|7237|7234.2|1
1623220900000|2021-06-09 06:41:40|7236.5|7233.7|7236.5|7233.7|7236.7|7233.9|7236.5|7233.7|3
1623220910000|2021-06-09 06:41:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623220920000|2021-06-09 06:42:00|7236.5|7233.7|7235.5|7232.7|7236.7|7233.9|7235.5|7232.7|1
1623220940000|2021-06-09 06:42:20|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|1
1623220950000|2021-06-09 06:42:30|7234.5|7231.7|7234|7231.2|7234.5|7231.7|7234|7231.2|6
1623220960000|2021-06-09 06:42:40|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.5|7229.7|22
1623220970000|2021-06-09 06:42:50|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|3
1623220990000|2021-06-09 06:43:10|7232.2|7229.4|7232|7229.2|7232.2|7229.4|7232|7229.2|7
1623221000000|2021-06-09 06:43:20|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|1
1623221010000|2021-06-09 06:43:30|7231.7|7228.9|7229.7|7226.9|7231.7|7228.9|7229.7|7226.9|11
1623221020000|2021-06-09 06:43:40|7229.4|7226.6|7229.7|7226.9|7230.7|7227.9|7229.4|7226.6|9
1623221030000|2021-06-09 06:43:50|7230.2|7227.4|7229.9|7227.1|7230.2|7227.4|7229.7|7226.9|2
1623221040000|2021-06-09 06:44:00|7229.7|7226.9|7230.7|7227.9|7231.2|7228.4|7229.7|7226.9|1
1623221050000|2021-06-09 06:44:10|7231.4|7228.6|7233.5|7230.7|7233.7|7230.9|7231.4|7228.6|29
1623221060000|2021-06-09 06:44:20|7233.4|7230.6|7233|7230.2|7233.7|7230.9|7232.7|7229.9|2
1623221070000|2021-06-09 06:44:30|7233.4|7230.6|7235.2|7232.4|7235.2|7232.4|7233.4|7230.6|9
1623221080000|2021-06-09 06:44:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.4|7231.6|2
1623221090000|2021-06-09 06:44:50|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|0
1623221100000|2021-06-09 06:45:00|7234.7|7231.9|7233.7|7230.9|7234.7|7231.9|7233.4|7230.6|2
1623221110000|2021-06-09 06:45:10|7233.4|7230.6|7231.7|7228.9|7233.4|7230.6|7231.4|7228.6|3
1623221120000|2021-06-09 06:45:20|7231.4|7228.6|7231.7|7228.9|7231.7|7228.9|7231.4|7228.6|2
1623221130000|2021-06-09 06:45:30|7231.1|7228.3|7232.7|7229.9|7232.7|7229.9|7230.4|7227.6|41
1623221140000|2021-06-09 06:45:40|7232.4|7229.6|7232.7|7229.9|7232.7|7229.9|7232.4|7229.6|1
1623221150000|2021-06-09 06:45:50|7232.4|7229.6|7231.9|7229.1|7232.7|7229.9|7231.9|7229.1|3
1623221160000|2021-06-09 06:46:00|7231.7|7228.9|7231.4|7228.6|7231.7|7228.9|7230.7|7227.9|2
1623221170000|2021-06-09 06:46:10|7231.7|7228.9|7231.4|7228.6|7231.7|7228.9|7231.4|7228.6|0
1623221180000|2021-06-09 06:46:20|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|1
1623221190000|2021-06-09 06:46:30|7232.7|7229.9|7232.4|7229.6|7232.7|7229.9|7232.2|7229.4|2
1623221200000|2021-06-09 06:46:40|7231.7|7228.9|7230.4|7227.6|7231.7|7228.9|7230.4|7227.6|2
1623221210000|2021-06-09 06:46:50|7229.9|7227.1|7228.7|7225.9|7229.9|7227.1|7228.4|7225.6|5
1623221220000|2021-06-09 06:47:00|7228.4|7225.6|7228.4|7225.6|7228.7|7225.9|7227.9|7225.1|7
1623221230000|2021-06-09 06:47:10|||||||||1
1623221240000|2021-06-09 06:47:20|7228.1|7225.3|7227.7|7224.9|7228.1|7225.3|7227.4|7224.6|24
1623221250000|2021-06-09 06:47:30|7227.9|7225.1|7228.4|7225.6|7228.7|7225.9|7227.1|7224.3|13
1623221260000|2021-06-09 06:47:40|7228.7|7225.9|7228.4|7225.6|7228.7|7225.9|7228.4|7225.6|1
1623221270000|2021-06-09 06:47:50|7227.9|7225.1|7228.4|7225.6|7228.4|7225.6|7227.9|7225.1|1
1623221280000|2021-06-09 06:48:00|7228.7|7225.9|7229.4|7226.6|7229.4|7226.6|7228.7|7225.9|3
1623221290000|2021-06-09 06:48:10|7229.2|7226.4|7230.7|7227.9|7231.2|7228.4|7229.2|7226.4|1
1623221300000|2021-06-09 06:48:20|7231.2|7228.4|7231.7|7228.9|7232.4|7229.6|7231.2|7228.4|0
1623221310000|2021-06-09 06:48:30|7232|7229.2|7232.4|7229.6|7232.4|7229.6|7232|7229.2|5
1623221320000|2021-06-09 06:48:40|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|0
1623221330000|2021-06-09 06:48:50|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|0
1623221340000|2021-06-09 06:49:00|7232.2|7229.4|7229.7|7226.9|7232.2|7229.4|7229.4|7226.6|25
1623221350000|2021-06-09 06:49:10|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|2
1623221360000|2021-06-09 06:49:20|7230.1|7227.3|7230.4|7227.6|7230.4|7227.6|7227.9|7225.1|33
1623221370000|2021-06-09 06:49:30|7230.7|7227.9|7231.7|7228.9|7231.7|7228.9|7230.7|7227.9|5
1623221380000|2021-06-09 06:49:40|7232.2|7229.4|7234|7231.2|7234|7231.2|7232.2|7229.4|27
1623221390000|2021-06-09 06:49:50|7233.7|7230.9|7233.4|7230.6|7233.7|7230.9|7233.4|7230.6|0
1623221400000|2021-06-09 06:50:00|7233.2|7230.4|7232.7|7229.9|7233.7|7230.9|7232.7|7229.9|11
1623221410000|2021-06-09 06:50:10|7233|7230.2|7234.5|7231.7|7234.5|7231.7|7232.7|7229.9|1
1623221420000|2021-06-09 06:50:20|7234.7|7231.9|7235.5|7232.7|7235.5|7232.7|7234.7|7231.9|1
1623221430000|2021-06-09 06:50:30|7236|7233.2|7235.4|7232.6|7236|7233.2|7235.4|7232.6|4
1623221440000|2021-06-09 06:50:40|7235.1|7232.3|7236.2|7233.4|7236.5|7233.7|7234.7|7231.9|35
1623221450000|2021-06-09 06:50:50|7236.5|7233.7|7235.4|7232.6|7236.5|7233.7|7235.4|7232.6|14
1623221460000|2021-06-09 06:51:00|7235.2|7232.4|7234.8|7232|7235.7|7232.9|7234.8|7232|32
1623221470000|2021-06-09 06:51:10|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1623221480000|2021-06-09 06:51:20|7233.7|7230.9|7233|7230.2|7233.7|7230.9|7233|7230.2|1
1623221490000|2021-06-09 06:51:30|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|0
1623221500000|2021-06-09 06:51:40|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|5
1623221510000|2021-06-09 06:51:50|7233.2|7230.4|7233.7|7230.9|7233.7|7230.9|7233.2|7230.4|1
1623221520000|2021-06-09 06:52:00|7233.2|7230.4|7233.2|7230.4|7233.7|7230.9|7233.2|7230.4|4
1623221530000|2021-06-09 06:52:10|7233|7230.2|7232.7|7229.9|7233|7230.2|7232.7|7229.9|0
1623221540000|2021-06-09 06:52:20|7233|7230.2|7232.7|7229.9|7233|7230.2|7232.7|7229.9|4
1623221550000|2021-06-09 06:52:30|7232.5|7229.7|7233.5|7230.7|7233.5|7230.7|7232.5|7229.7|5
1623221560000|2021-06-09 06:52:40|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|16
1623221570000|2021-06-09 06:52:50|7233.3|7230.5|7232.7|7229.9|7233.3|7230.5|7232.7|7229.9|3
1623221580000|2021-06-09 06:53:00|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|1
1623221590000|2021-06-09 06:53:10|7233.2|7230.4|7233.7|7230.9|7233.7|7230.9|7233.2|7230.4|0
1623221600000|2021-06-09 06:53:20|7234.7|7231.9|7236|7233.2|7236|7233.2|7234.7|7231.9|3
1623221610000|2021-06-09 06:53:30|7236.2|7233.4|7234.7|7231.9|7236.2|7233.4|7234.7|7231.9|1
1623221620000|2021-06-09 06:53:40|7235|7232.2|7236|7233.2|7236|7233.2|7235|7232.2|6
1623221630000|2021-06-09 06:53:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623221640000|2021-06-09 06:54:00|7237|7234.2|7236.2|7233.4|7237|7234.2|7235.9|7233.1|2
1623221650000|2021-06-09 06:54:10|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.7|7233.9|0
1623221660000|2021-06-09 06:54:20|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7
1623221670000|2021-06-09 06:54:30|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|21
1623221680000|2021-06-09 06:54:40|7236.9|7234.1|7239.7|7236.9|7240|7237.2|7236.9|7234.1|29
1623221690000|2021-06-09 06:54:50|7239.5|7236.7|7238.7|7235.9|7239.5|7236.7|7238.2|7235.4|3
1623221700000|2021-06-09 06:55:00|7238.9|7236.1|7239|7236.2|7239.2|7236.4|7238.7|7235.9|6
1623221710000|2021-06-09 06:55:10|7238.7|7235.9|7239.2|7236.4|7239.7|7236.9|7238.7|7235.9|5
1623221720000|2021-06-09 06:55:20|7239.4|7236.6|7238.9|7236.1|7239.7|7236.9|7238.9|7236.1|13
1623221730000|2021-06-09 06:55:30|7237.9|7235.1|7240|7237.2|7240|7237.2|7237.7|7234.9|11
1623221740000|2021-06-09 06:55:40|7240.5|7237.7|7240.2|7237.4|7240.7|7237.9|7239.9|7237.1|5
1623221750000|2021-06-09 06:55:50|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1623221760000|2021-06-09 06:56:00|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|2
1623221770000|2021-06-09 06:56:10|7240.7|7237.9|7240|7237.2|7241.2|7238.4|7239.7|7236.9|31
1623221780000|2021-06-09 06:56:20|7239.7|7236.9|7241|7238.2|7241.3|7238.5|7239.2|7236.4|20
1623221790000|2021-06-09 06:56:30|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|0
1623221800000|2021-06-09 06:56:40|7241|7238.2|7241.3|7238.5|7241.7|7238.9|7240.7|7237.9|15
1623221810000|2021-06-09 06:56:50|7241.7|7238.9|7240.7|7237.9|7242|7239.2|7240.7|7237.9|8
1623221820000|2021-06-09 06:57:00|7241.5|7238.7|7242.7|7239.9|7242.7|7239.9|7241.5|7238.7|58
1623221830000|2021-06-09 06:57:10|7242.5|7239.7|7242.7|7239.9|7242.7|7239.9|7242.5|7239.7|49
1623221840000|2021-06-09 06:57:20|7243|7240.2|7241.7|7238.9|7243.5|7240.7|7241.5|7238.7|6
1623221850000|2021-06-09 06:57:30|7242.3|7239.5|7241.5|7238.7|7242.5|7239.7|7241.5|7238.7|20
1623221860000|2021-06-09 06:57:40|7241.3|7238.5|7241|7238.2|7241.3|7238.5|7241|7238.2|4
1623221870000|2021-06-09 06:57:50|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.2|7238.4|14
1623221880000|2021-06-09 06:58:00|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|6
1623221890000|2021-06-09 06:58:10|7241.4|7238.6|7242|7239.2|7242.3|7239.5|7241.4|7238.6|10
1623221900000|2021-06-09 06:58:20|7242.2|7239.4|7243.7|7240.9|7243.7|7240.9|7242.2|7239.4|8
1623221910000|2021-06-09 06:58:30|7243.5|7240.7|7243.7|7240.9|7243.7|7240.9|7243.5|7240.7|47
1623221920000|2021-06-09 06:58:40|7243.5|7240.7|7245|7242.2|7245.7|7242.9|7243.5|7240.7|51
1623221930000|2021-06-09 06:58:50|7244.7|7241.9|7244.7|7241.9|7245|7242.2|7244.7|7241.9|32
1623221940000|2021-06-09 06:59:00|7245|7242.2|7245.7|7242.9|7245.7|7242.9|7245|7242.2|10
1623221950000|2021-06-09 06:59:10|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.5|7242.7|25
1623221960000|2021-06-09 06:59:20|||||||||1
1623221970000|2021-06-09 06:59:30|7246.7|7243.9|7245.2|7242.4|7246.7|7243.9|7245.2|7242.4|64
1623221980000|2021-06-09 06:59:40|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1623221990000|2021-06-09 06:59:50|7244.7|7241.9|7247.5|7244.7|7247.5|7244.7|7244.7|7241.9|27
1623222000000|2021-06-09 07:00:00|7247.2|7244.4|7247.7|7244.9|7248.5|7245.7|7246.5|7243.7|54
1623222010000|2021-06-09 07:00:10|7248|7245.2|7250.2|7247.4|7250.5|7247.7|7247.5|7244.7|89
1623222020000|2021-06-09 07:00:20|7249.7|7246.9|7248.7|7245.9|7250|7247.2|7248.7|7245.9|20
1623222030000|2021-06-09 07:00:30|7248.5|7245.7|7246.7|7243.9|7248.7|7245.9|7246.5|7243.7|15
1623222040000|2021-06-09 07:00:40|7247.2|7244.4|7247.5|7244.7|7247.5|7244.7|7246.9|7244.1|12
1623222050000|2021-06-09 07:00:50|7247.2|7244.4|7248.5|7245.7|7248.5|7245.7|7247.2|7244.4|8
1623222060000|2021-06-09 07:01:00|7248.7|7245.9|7248.7|7245.9|7249.2|7246.4|7248.2|7245.4|9
1623222070000|2021-06-09 07:01:10|7248|7245.2|7249.5|7246.7|7249.5|7246.7|7248|7245.2|21
1623222080000|2021-06-09 07:01:20|7249.2|7246.4|7248.9|7246.1|7249.2|7246.4|7248.9|7246.1|2
1623222090000|2021-06-09 07:01:30|7248.5|7245.7|7247.2|7244.4|7248.7|7245.9|7247.2|7244.4|9
1623222100000|2021-06-09 07:01:40|7247.5|7244.7|7247|7244.2|7247.7|7244.9|7247|7244.2|0
1623222110000|2021-06-09 07:01:50|7247.7|7244.9|7246.9|7244.1|7247.7|7244.9|7246.9|7244.1|14
1623222120000|2021-06-09 07:02:00|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|20
1623222130000|2021-06-09 07:02:10|7245.5|7242.7|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|4
1623222140000|2021-06-09 07:02:20|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|0
1623222150000|2021-06-09 07:02:30|7245|7242.2|7243.7|7240.9|7245|7242.2|7243.7|7240.9|10
1623222160000|2021-06-09 07:02:40|7243.2|7240.4|7243.2|7240.4|7243.7|7240.9|7243.2|7240.4|17
1623222170000|2021-06-09 07:02:50|7242.9|7240.1|7241.7|7238.9|7242.9|7240.1|7239.4|7236.6|50
1623222180000|2021-06-09 07:03:00|7241.4|7238.6|7241.2|7238.4|7241.7|7238.9|7240.9|7238.1|6
1623222190000|2021-06-09 07:03:10|7240.9|7238.1|7241.7|7238.9|7241.7|7238.9|7240.9|7238.1|1
1623222200000|2021-06-09 07:03:20|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|9
1623222210000|2021-06-09 07:03:30|7243.5|7240.7|7243.7|7240.9|7244.7|7241.9|7243.5|7240.7|16
1623222220000|2021-06-09 07:03:40|7244|7241.2|7244.7|7241.9|7244.7|7241.9|7244|7241.2|0
1623222230000|2021-06-09 07:03:50|7244.9|7242.1|7244.9|7242.1|7245.7|7242.9|7244.7|7241.9|8
1623222240000|2021-06-09 07:04:00|7244.7|7241.9|7245.2|7242.4|7245.2|7242.4|7244.7|7241.9|2
1623222250000|2021-06-09 07:04:10|7245.7|7242.9|7245.9|7243.1|7246.2|7243.4|7245.7|7242.9|2
1623222260000|2021-06-09 07:04:20|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7244.4|7241.6|79
1623222270000|2021-06-09 07:04:30|7244.9|7242.1|7245.3|7242.5|7245.3|7242.5|7244.7|7241.9|13
1623222280000|2021-06-09 07:04:40|7245.7|7242.9|7245.1|7242.3|7245.7|7242.9|7245.1|7242.3|4
1623222290000|2021-06-09 07:04:50|7244.9|7242.1|7244.4|7241.6|7244.9|7242.1|7244.4|7241.6|1
1623222300000|2021-06-09 07:05:00|7244.7|7241.9|7243.9|7241.1|7244.7|7241.9|7243.9|7241.1|1
1623222310000|2021-06-09 07:05:10|7243.7|7240.9|7244.4|7241.6|7244.7|7241.9|7243.7|7240.9|4
1623222320000|2021-06-09 07:05:20|7244.7|7241.9|7244.4|7241.6|7244.7|7241.9|7244.4|7241.6|3
1623222330000|2021-06-09 07:05:30|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|0
1623222340000|2021-06-09 07:05:40|7245|7242.2|7249.7|7246.9|7249.7|7246.9|7245|7242.2|48
1623222350000|2021-06-09 07:05:50|7249.2|7246.4|7249.5|7246.7|7249.7|7246.9|7248.7|7245.9|21
1623222360000|2021-06-09 07:06:00|7249.7|7246.9|7247.5|7244.7|7249.7|7246.9|7247.2|7244.4|16
1623222370000|2021-06-09 07:06:10|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7247.5|7244.7|14
1623222380000|2021-06-09 07:06:20|7246.9|7244.1|7246.7|7243.9|7247.2|7244.4|7246.7|7243.9|4
1623222390000|2021-06-09 07:06:30|7247|7244.2|7248.5|7245.7|7248.5|7245.7|7246.7|7243.9|29
1623222400000|2021-06-09 07:06:40|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|3
1623222410000|2021-06-09 07:06:50|7248.2|7245.4|7248.4|7245.6|7248.7|7245.9|7248.2|7245.4|3
1623222420000|2021-06-09 07:07:00|7248.2|7245.4|7246.7|7243.9|7248.2|7245.4|7246.7|7243.9|3
1623222430000|2021-06-09 07:07:10|7246.9|7244.1|7247.9|7245.1|7248.7|7245.9|7246.7|7243.9|20
1623222450000|2021-06-09 07:07:30|7247.7|7244.9|7246.7|7243.9|7247.7|7244.9|7246.7|7243.9|2
1623222460000|2021-06-09 07:07:40|7246.1|7243.3|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|17
1623222480000|2021-06-09 07:08:00|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|3
1623222490000|2021-06-09 07:08:10|7245.2|7242.4|7245.2|7242.4|7245.7|7242.9|7244.9|7242.1|11
1623222500000|2021-06-09 07:08:20|7245.7|7242.9|7246.2|7243.4|7246.7|7243.9|7245.7|7242.9|11
1623222510000|2021-06-09 07:08:30|7246.4|7243.6|7246.4|7243.6|7246.7|7243.9|7245.4|7242.6|12
1623222520000|2021-06-09 07:08:40|7245.7|7242.9|7242.5|7239.7|7245.7|7242.9|7242.2|7239.4|20
1623222530000|2021-06-09 07:08:50|7242.2|7239.4|7241.1|7238.3|7242.2|7239.4|7240.9|7238.1|5
1623222540000|2021-06-09 07:09:00|7240.9|7238.1|7241.5|7238.7|7241.5|7238.7|7240.4|7237.6|18
1623222550000|2021-06-09 07:09:10|7241.1|7238.3|7240.9|7238.1|7241.1|7238.3|7240.7|7237.9|26
1623222560000|2021-06-09 07:09:20|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|1
1623222570000|2021-06-09 07:09:30|7241.7|7238.9|7240|7237.2|7241.7|7238.9|7239.7|7236.9|8
1623222580000|2021-06-09 07:09:40|7240.2|7237.4|7240.2|7237.4|7240.5|7237.7|7240.2|7237.4|1
1623222590000|2021-06-09 07:09:50|7240.7|7237.9|7239.7|7236.9|7240.7|7237.9|7238.9|7236.1|13
1623222600000|2021-06-09 07:10:00|7239.2|7236.4|7236.9|7234.1|7239.2|7236.4|7236.9|7234.1|4
1623222610000|2021-06-09 07:10:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.2|7233.4|2
1623222620000|2021-06-09 07:10:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.9|7234.1|3
1623222630000|2021-06-09 07:10:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|1
1623222640000|2021-06-09 07:10:40|7238.5|7235.7|7238.7|7235.9|7238.9|7236.1|7238.5|7235.7|20
1623222650000|2021-06-09 07:10:50|7238.9|7236.1|7239.5|7236.7|7239.5|7236.7|7238.9|7236.1|4
1623222660000|2021-06-09 07:11:00|7239.7|7236.9|7237.7|7234.9|7239.7|7236.9|7236.9|7234.1|11
1623222670000|2021-06-09 07:11:10|7237.2|7234.4|7236.4|7233.6|7237.7|7234.9|7236.2|7233.4|9
1623222680000|2021-06-09 07:11:20|7235.9|7233.1|7236.5|7233.7|7236.5|7233.7|7235.9|7233.1|6
1623222690000|2021-06-09 07:11:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623222700000|2021-06-09 07:11:40|7237.2|7234.4|7236.9|7234.1|7237.7|7234.9|7236.7|7233.9|14
1623222710000|2021-06-09 07:11:50|7237.5|7234.7|7237.7|7234.9|7237.7|7234.9|7236.9|7234.1|8
1623222720000|2021-06-09 07:12:00|7237.9|7235.1|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|14
1623222730000|2021-06-09 07:12:10|7238.5|7235.7|7238|7235.2|7238.7|7235.9|7238|7235.2|3
1623222740000|2021-06-09 07:12:20|7238.7|7235.9|7237.7|7234.9|7238.7|7235.9|7237.7|7234.9|0
1623222750000|2021-06-09 07:12:30|||||||||1
1623222760000|2021-06-09 07:12:40|7237.9|7235.1|7240.7|7237.9|7240.7|7237.9|7237.7|7234.9|19
1623222770000|2021-06-09 07:12:50|7241|7238.2|7242.9|7240.1|7243|7240.2|7240.7|7237.9|43
1623222780000|2021-06-09 07:13:00|7243.2|7240.4|7241.7|7238.9|7243.2|7240.4|7241.7|7238.9|20
1623222790000|2021-06-09 07:13:10|7242|7239.2|7242.2|7239.4|7243.7|7240.9|7241.9|7239.1|23
1623222800000|2021-06-09 07:13:20|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7
1623222820000|2021-06-09 07:13:40|7243|7240.2|7243.7|7240.9|7244|7241.2|7243|7240.2|3
1623222840000|2021-06-09 07:14:00|7243.5|7240.7|7243.4|7240.6|7243.7|7240.9|7242.7|7239.9|13
1623222850000|2021-06-09 07:14:10|7243.5|7240.7|7244.2|7241.4|7244.5|7241.7|7243.5|7240.7|7
1623222860000|2021-06-09 07:14:20|7244.5|7241.7|7244.9|7242.1|7245.2|7242.4|7244.5|7241.7|2
1623222870000|2021-06-09 07:14:30|7244.7|7241.9|7245.7|7242.9|7245.7|7242.9|7244.7|7241.9|2
1623222890000|2021-06-09 07:14:50|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|5
1623222900000|2021-06-09 07:15:00|7245.3|7242.5|7244.4|7241.6|7245.3|7242.5|7244.1|7241.3|13
1623222910000|2021-06-09 07:15:10|7244.5|7241.7|7244.9|7242.1|7245.2|7242.4|7244.5|7241.7|6
1623222920000|2021-06-09 07:15:20|7244.7|7241.9|7244.7|7241.9|7245|7242.2|7244.7|7241.9|2
1623222930000|2021-06-09 07:15:30|||||||||2
1623222970000|2021-06-09 07:16:10|||||||||1
1623222980000|2021-06-09 07:16:20|7243.6|7240.8|7244.7|7241.9|7244.7|7241.9|7241.7|7238.9|35
1623222990000|2021-06-09 07:16:30|7244.9|7242.1|7245.7|7242.9|7245.7|7242.9|7244.9|7242.1|1
1623223010000|2021-06-09 07:16:50|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|2
1623223020000|2021-06-09 07:17:00|7244.5|7241.7|7244.4|7241.6|7244.7|7241.9|7243.9|7241.1|5
1623223030000|2021-06-09 07:17:10|7244.7|7241.9|7245.7|7242.9|7245.7|7242.9|7244.7|7241.9|3
1623223050000|2021-06-09 07:17:30|||||||||1
1623223060000|2021-06-09 07:17:40|7246|7243.2|7245.7|7242.9|7246|7243.2|7245.7|7242.9|9
1623223070000|2021-06-09 07:17:50|7245.1|7242.3|7241.7|7238.9|7245.1|7242.3|7240.4|7237.6|32
1623223080000|2021-06-09 07:18:00|7241.4|7238.6|7239.9|7237.1|7241.4|7238.6|7239.9|7237.1|9
1623223090000|2021-06-09 07:18:10|7240.2|7237.4|7239.2|7236.4|7240.9|7238.1|7239.2|7236.4|8
1623223100000|2021-06-09 07:18:20|7239.7|7236.9|7240.2|7237.4|7241.5|7238.7|7239.7|7236.9|23
1623223110000|2021-06-09 07:18:30|7240.4|7237.6|7239.2|7236.4|7240.4|7237.6|7239.2|7236.4|2
1623223120000|2021-06-09 07:18:40|7239.7|7236.9|7239.4|7236.6|7239.7|7236.9|7239.4|7236.6|1
1623223130000|2021-06-09 07:18:50|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|8
1623223140000|2021-06-09 07:19:00|7238.4|7235.6|7238.4|7235.6|7238.7|7235.9|7238.2|7235.4|9
1623223150000|2021-06-09 07:19:10|7238.2|7235.4|7239.4|7236.6|7239.7|7236.9|7238.2|7235.4|4
1623223160000|2021-06-09 07:19:20|7239.7|7236.9|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|1
1623223170000|2021-06-09 07:19:30|7240|7237.2|7241.5|7238.7|7241.5|7238.7|7240|7237.2|10
1623223180000|2021-06-09 07:19:40|7241.7|7238.9|7240.7|7237.9|7241.7|7238.9|7240.7|7237.9|6
1623223200000|2021-06-09 07:20:00|7241.4|7238.6|7242.7|7239.9|7242.7|7239.9|7240.9|7238.1|11
1623223210000|2021-06-09 07:20:10|7243.7|7240.9|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|15
1623223220000|2021-06-09 07:20:20|7243|7240.2|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|6
1623223230000|2021-06-09 07:20:30|7242.1|7239.3|7242.7|7239.9|7242.7|7239.9|7241.7|7238.9|9
1623223240000|2021-06-09 07:20:40|7242.4|7239.6|7243.7|7240.9|7243.7|7240.9|7242.4|7239.6|11
1623223250000|2021-06-09 07:20:50|7243.4|7240.6|7244.2|7241.4|7244.2|7241.4|7243.4|7240.6|0
1623223260000|2021-06-09 07:21:00|7243.7|7240.9|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|1
1623223270000|2021-06-09 07:21:10|7242.4|7239.6|7241.4|7238.6|7242.7|7239.9|7240.4|7237.6|62
1623223280000|2021-06-09 07:21:20|7241.7|7238.9|7241|7238.2|7241.7|7238.9|7240.7|7237.9|2
1623223290000|2021-06-09 07:21:30|7241.4|7238.6|7242.5|7239.7|7242.5|7239.7|7241.4|7238.6|0
1623223300000|2021-06-09 07:21:40|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|1
1623223310000|2021-06-09 07:21:50|7241.9|7239.1|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|1
1623223320000|2021-06-09 07:22:00|7241.2|7238.4|7238.7|7235.9|7241.7|7238.9|7238.7|7235.9|35
1623223330000|2021-06-09 07:22:10|7239|7236.2|7239.2|7236.4|7239.7|7236.9|7238.9|7236.1|1
1623223340000|2021-06-09 07:22:20|7238.7|7235.9|7239|7236.2|7239|7236.2|7238.7|7235.9|0
1623223350000|2021-06-09 07:22:30|7239.2|7236.4|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|1
1623223360000|2021-06-09 07:22:40|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1623223380000|2021-06-09 07:23:00|7238.1|7235.3|7236.9|7234.1|7238.2|7235.4|7236.9|7234.1|10
1623223390000|2021-06-09 07:23:10|7237.5|7234.7|7237.4|7234.6|7237.5|7234.7|7237.4|7234.6|3
1623223400000|2021-06-09 07:23:20|7237.7|7234.9|7236.9|7234.1|7237.7|7234.9|7236.1|7233.3|44
1623223410000|2021-06-09 07:23:30|7237.2|7234.4|7237.2|7234.4|7238.5|7235.7|7237.2|7234.4|16
1623223420000|2021-06-09 07:23:40|7237.7|7234.9|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|7
1623223430000|2021-06-09 07:23:50|||||||||1
1623223440000|2021-06-09 07:24:00|7237.3|7234.5|7237.9|7235.1|7237.9|7235.1|7236.9|7234.1|4
1623223450000|2021-06-09 07:24:10|7238.1|7235.3|7239.4|7236.6|7239.7|7236.9|7238.1|7235.3|14
1623223460000|2021-06-09 07:24:20|7238.9|7236.1|7239.7|7236.9|7239.7|7236.9|7238.7|7235.9|2
1623223470000|2021-06-09 07:24:30|7239.4|7236.6|7239.4|7236.6|7239.7|7236.9|7239.4|7236.6|2
1623223480000|2021-06-09 07:24:40|7239.7|7236.9|7239.4|7236.6|7239.7|7236.9|7239.4|7236.6|3
1623223490000|2021-06-09 07:24:50|7239.7|7236.9|7238.9|7236.1|7239.7|7236.9|7238.9|7236.1|0
1623223500000|2021-06-09 07:25:00|7238.4|7235.6|7239.2|7236.4|7239.2|7236.4|7238.4|7235.6|3
1623223510000|2021-06-09 07:25:10|7239.4|7236.6|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|1
1623223530000|2021-06-09 07:25:30|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1623223540000|2021-06-09 07:25:40|7237.7|7234.9|7238.5|7235.7|7238.5|7235.7|7237.7|7234.9|10
1623223550000|2021-06-09 07:25:50|7238.7|7235.9|7238.9|7236.1|7238.9|7236.1|7238.7|7235.9|15
1623223560000|2021-06-09 07:26:00|7238.7|7235.9|7238.9|7236.1|7239.5|7236.7|7238.7|7235.9|21
1623223570000|2021-06-09 07:26:10|7238.7|7235.9|7237.7|7234.9|7238.7|7235.9|7237.7|7234.9|4
1623223580000|2021-06-09 07:26:20|7235.9|7233.1|7237|7234.2|7237|7234.2|7235.9|7233.1|12
1623223590000|2021-06-09 07:26:30|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|1
1623223600000|2021-06-09 07:26:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1623223610000|2021-06-09 07:26:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|4
1623223620000|2021-06-09 07:27:00|7236.2|7233.4|7236.2|7233.4|7236.7|7233.9|7235.9|7233.1|19
1623223630000|2021-06-09 07:27:10|7236.5|7233.7|7235.5|7232.7|7236.7|7233.9|7234.9|7232.1|8
1623223640000|2021-06-09 07:27:20|7235.9|7233.1|7237.7|7234.9|7237.7|7234.9|7235.9|7233.1|3
1623223650000|2021-06-09 07:27:30|7237.4|7234.6|7237.7|7234.9|7237.7|7234.9|7237.4|7234.6|2
1623223670000|2021-06-09 07:27:50|||||||||1
1623223680000|2021-06-09 07:28:00|7237.4|7234.6|7237.1|7234.3|7237.4|7234.6|7237.1|7234.3|7
1623223690000|2021-06-09 07:28:10|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7235.7|7232.9|3
1623223700000|2021-06-09 07:28:20|7235.7|7232.9|7236.4|7233.6|7236.4|7233.6|7235.1|7232.3|7
1623223710000|2021-06-09 07:28:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.4|7233.6|0
1623223720000|2021-06-09 07:28:40|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|1
1623223730000|2021-06-09 07:28:50|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7237.4|7234.6|0
1623223740000|2021-06-09 07:29:00|7236.9|7234.1|7236.4|7233.6|7236.9|7234.1|7236.4|7233.6|0
1623223750000|2021-06-09 07:29:10|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7236.4|7233.6|0
1623223760000|2021-06-09 07:29:20|7236.7|7233.9|7236.7|7233.9|7237.4|7234.6|7236.7|7233.9|8
1623223770000|2021-06-09 07:29:30|7236.4|7233.6|7237.4|7234.6|7237.4|7234.6|7236.4|7233.6|0
1623223790000|2021-06-09 07:29:50|7237.7|7234.9|7237.7|7234.9|7237.9|7235.1|7237.4|7234.6|1
1623223800000|2021-06-09 07:30:00|7237.1|7234.3|7235.9|7233.1|7237.1|7234.3|7235.9|7233.1|5
1623223810000|2021-06-09 07:30:10|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7235.3|7232.5|7
1623223820000|2021-06-09 07:30:20|7236.4|7233.6|7236.7|7233.9|7236.7|7233.9|7236.4|7233.6|3
1623223830000|2021-06-09 07:30:30|7236.9|7234.1|7236.4|7233.6|7237.7|7234.9|7236.4|7233.6|10
1623223840000|2021-06-09 07:30:40|7236.2|7233.4|7236.4|7233.6|7236.4|7233.6|7235.9|7233.1|5
1623223860000|2021-06-09 07:31:00|7236.7|7233.9|7236.7|7233.9|7236.9|7234.1|7236.4|7233.6|0
1623223870000|2021-06-09 07:31:10|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7235.9|7233.1|1
1623223880000|2021-06-09 07:31:20|7236.1|7233.3|7236.4|7233.6|7236.4|7233.6|7235.4|7232.6|4
1623223890000|2021-06-09 07:31:30|7236.1|7233.3|7234.9|7232.1|7236.1|7233.3|7234.9|7232.1|35
1623223900000|2021-06-09 07:31:40|7234.4|7231.6|7234.4|7231.6|7234.7|7231.9|7234.1|7231.3|6
1623223910000|2021-06-09 07:31:50|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1623223920000|2021-06-09 07:32:00|7234.9|7232.1|7235.4|7232.6|7235.7|7232.9|7234.9|7232.1|5
1623223930000|2021-06-09 07:32:10|7234.9|7232.1|7235.7|7232.9|7235.9|7233.1|7234.9|7232.1|3
1623223940000|2021-06-09 07:32:20|7235.9|7233.1|7239.2|7236.4|7240.3|7236.6|7235.9|7233.1|42
1623223950000|2021-06-09 07:32:30|7239.4|7236.6|7239.1|7236.3|7239.7|7236.9|7239.1|7236.3|4
1623223960000|2021-06-09 07:32:40|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1623223970000|2021-06-09 07:32:50|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7237.9|7235.1|19
1623223980000|2021-06-09 07:33:00|7238.4|7235.6|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|1
1623223990000|2021-06-09 07:33:10|7238.4|7235.6|7238.2|7235.4|7238.7|7235.9|7237.9|7235.1|0
1623224000000|2021-06-09 07:33:20|7238.7|7235.9|7238.4|7235.6|7238.7|7235.9|7237.9|7235.1|2
1623224010000|2021-06-09 07:33:30|7238.7|7235.9|7238.4|7235.6|7238.7|7235.9|7238.4|7235.6|1
1623224030000|2021-06-09 07:33:50|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|0
1623224040000|2021-06-09 07:34:00|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7236.9|7234.1|6
1623224050000|2021-06-09 07:34:10|7237.1|7234.3|7236.9|7234.1|7237.1|7234.3|7236.9|7234.1|0
1623224060000|2021-06-09 07:34:20|7237.1|7234.3|7238.2|7235.4|7238.2|7235.4|7237.1|7234.3|4
1623224070000|2021-06-09 07:34:30|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|0
1623224080000|2021-06-09 07:34:40|7238.8|7236|7240.2|7237.4|7240.5|7237.7|7238.8|7236|14
1623224090000|2021-06-09 07:34:50|7239.9|7237.1|7240.2|7237.4|7240.2|7237.4|7239.9|7237.1|3
1623224100000|2021-06-09 07:35:00|7239.9|7237.1|7238.4|7235.6|7239.9|7237.1|7238.4|7235.6|7
1623224110000|2021-06-09 07:35:10|7238.7|7235.9|7238.4|7235.6|7239.2|7236.4|7237.9|7235.1|7
1623224120000|2021-06-09 07:35:20|7238.7|7235.9|7238.5|7235.7|7238.7|7235.9|7237.9|7235.1|30
1623224130000|2021-06-09 07:35:30|7238.7|7235.9|7239.4|7236.6|7239.4|7236.6|7238.7|7235.9|1
1623224140000|2021-06-09 07:35:40|7239.7|7236.9|7239.4|7236.6|7239.7|7236.9|7238.9|7236.1|5
1623224150000|2021-06-09 07:35:50|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1623224170000|2021-06-09 07:36:10|7238.7|7235.9|7237.7|7234.9|7238.7|7235.9|7236.7|7233.9|17
1623224190000|2021-06-09 07:36:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|4
1623224200000|2021-06-09 07:36:40|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|1
1623224210000|2021-06-09 07:36:50|7236.1|7233.3|7236.4|7233.6|7236.4|7233.6|7235.4|7232.6|6
1623224230000|2021-06-09 07:37:10|7235.9|7233.1|7233.4|7230.6|7235.9|7233.1|7233.4|7230.6|12
1623224240000|2021-06-09 07:37:20|7233.7|7230.9|7232.9|7230.1|7233.7|7230.9|7232.9|7230.1|10
1623224250000|2021-06-09 07:37:30|7233.2|7230.4|7234.7|7231.9|7234.7|7231.9|7233.2|7230.4|14
1623224260000|2021-06-09 07:37:40|7234.4|7231.6|7234.7|7231.9|7234.7|7231.9|7234.4|7231.6|0
1623224270000|2021-06-09 07:37:50|7234.4|7231.6|7233.9|7231.1|7234.4|7231.6|7233.9|7231.1|10
1623224280000|2021-06-09 07:38:00|7233.2|7230.4|7233.4|7230.6|7234.2|7231.4|7232.9|7230.1|13
1623224290000|2021-06-09 07:38:10|7233.7|7230.9|7233.4|7230.6|7233.9|7231.1|7232.9|7230.1|5
1623224300000|2021-06-09 07:38:20|7233.7|7230.9|7234.7|7231.9|7234.7|7231.9|7233.7|7230.9|29
1623224320000|2021-06-09 07:38:40|7234.9|7232.1|7234.9|7232.1|7235.7|7232.9|7234.9|7232.1|5
1623224330000|2021-06-09 07:38:50|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|1
1623224340000|2021-06-09 07:39:00|7235.4|7232.6|7233.7|7230.9|7235.4|7232.6|7233.7|7230.9|16
1623224350000|2021-06-09 07:39:10|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|0
1623224360000|2021-06-09 07:39:20|7234.7|7231.9|7233.9|7231.1|7234.7|7231.9|7233.9|7231.1|10
1623224380000|2021-06-09 07:39:40|7232.9|7230.1|7232.9|7230.1|7233.7|7230.9|7232.9|7230.1|13
1623224390000|2021-06-09 07:39:50|7233.1|7230.3|7233.2|7230.4|7233.4|7230.6|7232.9|7230.1|4
1623224400000|2021-06-09 07:40:00|7233.4|7230.6|7232.4|7229.6|7233.4|7230.6|7230.6|7227.8|70
1623224410000|2021-06-09 07:40:10|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7232.7|7229.9|2
1623224420000|2021-06-09 07:40:20|7232.7|7229.9|7232.7|7229.9|7232.9|7230.1|7232.4|7229.6|7
1623224440000|2021-06-09 07:40:40|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|3
1623224450000|2021-06-09 07:40:50|7232.7|7229.9|7233.7|7230.9|7233.9|7231.1|7232.7|7229.9|5
1623224460000|2021-06-09 07:41:00|7233.4|7230.6|7234.7|7231.9|7234.7|7231.9|7233.4|7230.6|7
1623224470000|2021-06-09 07:41:10|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|8
1623224480000|2021-06-09 07:41:20|7233.7|7230.9|7233.9|7231.1|7233.9|7231.1|7233.7|7230.9|1
1623224490000|2021-06-09 07:41:30|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1623224500000|2021-06-09 07:41:40|7233.9|7231.1|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|8
1623224510000|2021-06-09 07:41:50|7234.7|7231.9|7234.4|7231.6|7234.7|7231.9|7234.4|7231.6|20
1623224520000|2021-06-09 07:42:00|7234.2|7231.4|7232.1|7229.3|7234.2|7231.4|7232.1|7229.3|5
1623224530000|2021-06-09 07:42:10|7231.9|7229.1|7232.7|7229.9|7232.7|7229.9|7231.9|7229.1|6
1623224540000|2021-06-09 07:42:20|7233.2|7230.4|7231.7|7228.9|7233.2|7230.4|7231.7|7228.9|15
1623224550000|2021-06-09 07:42:30|7231.9|7229.1|7232.7|7229.9|7232.7|7229.9|7231.2|7228.4|15
1623224560000|2021-06-09 07:42:40|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|4
1623224570000|2021-06-09 07:42:50|7231.7|7228.9|7232.5|7229.7|7232.5|7229.7|7231.7|7228.9|4
1623224580000|2021-06-09 07:43:00|7232.7|7229.9|7232.7|7229.9|7233.7|7230.9|7232.7|7229.9|7
1623224590000|2021-06-09 07:43:10|7233.1|7230.3|7233.4|7230.6|7233.4|7230.6|7233.1|7230.3|5
1623224600000|2021-06-09 07:43:20|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623224610000|2021-06-09 07:43:30|7233.7|7230.9|7232.7|7229.9|7233.7|7230.9|7232.7|7229.9|10
1623224630000|2021-06-09 07:43:50|||||||||4
1623224640000|2021-06-09 07:44:00|7232.1|7229.3|7231.4|7228.6|7232.1|7229.3|7230.9|7228.1|12
1623224650000|2021-06-09 07:44:10|7231.7|7228.9|7229.9|7227.1|7231.7|7228.9|7229.9|7227.1|14
1623224660000|2021-06-09 07:44:20|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|2
1623224670000|2021-06-09 07:44:30|7229.9|7227.1|7230.9|7228.1|7230.9|7228.1|7229.7|7226.9|12
1623224680000|2021-06-09 07:44:40|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|2
1623224690000|2021-06-09 07:44:50|7231.7|7228.9|7230.9|7228.1|7231.7|7228.9|7230.9|7228.1|7
1623224700000|2021-06-09 07:45:00|7230.7|7227.9|7229.9|7227.1|7230.9|7228.1|7229.9|7227.1|9
1623224710000|2021-06-09 07:45:10|7230.5|7227.7|7230.4|7227.6|7230.9|7228.1|7230.4|7227.6|15
1623224720000|2021-06-09 07:45:20|7230.9|7228.1|7230.7|7227.9|7230.9|7228.1|7230.4|7227.6|5
1623224730000|2021-06-09 07:45:30|7231.5|7228.7|7231.7|7228.9|7231.7|7228.9|7230.9|7228.1|13
1623224750000|2021-06-09 07:45:50|||||||||1
1623224760000|2021-06-09 07:46:00|7231.9|7229.1|7232.7|7229.9|7232.9|7230.1|7231.9|7229.1|5
1623224770000|2021-06-09 07:46:10|||||||||1
1623224780000|2021-06-09 07:46:20|||||||||1
1623224790000|2021-06-09 07:46:30|7231.9|7229.1|7230.9|7228.1|7231.9|7229.1|7230.9|7228.1|13
1623224800000|2021-06-09 07:46:40|7230.7|7227.9|7230.7|7227.9|7230.9|7228.1|7230.4|7227.6|3
1623224820000|2021-06-09 07:47:00|7230.9|7228.1|7230.9|7228.1|7233.7|7230.9|7230.9|7228.1|72
1623224830000|2021-06-09 07:47:10|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|1
1623224840000|2021-06-09 07:47:20|7230.9|7228.1|7231.2|7228.4|7231.2|7228.4|7230.9|7228.1|10
1623224850000|2021-06-09 07:47:30|7230.9|7228.1|7230.9|7228.1|7231.2|7228.4|7230.9|7228.1|2
1623224860000|2021-06-09 07:47:40|7231.1|7228.3|7231.4|7228.6|7231.7|7228.9|7231.1|7228.3|4
1623224870000|2021-06-09 07:47:50|7231.7|7228.9|7231.1|7228.3|7231.7|7228.9|7231.1|7228.3|1
1623224880000|2021-06-09 07:48:00|7230.7|7227.9|7230.9|7228.1|7230.9|7228.1|7229.1|7226.3|18
1623224890000|2021-06-09 07:48:10|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623224910000|2021-06-09 07:48:30|7230.9|7228.1|7231.9|7229.1|7232|7229.2|7230.9|7228.1|6
1623224940000|2021-06-09 07:49:00|7232.5|7229.7|7234.5|7231.7|7234.7|7231.9|7232.5|7229.7|45
1623224950000|2021-06-09 07:49:10|7234.7|7231.9|7232.9|7230.1|7234.7|7231.9|7232.9|7230.1|3
1623224960000|2021-06-09 07:49:20|7233.2|7230.4|7233.7|7230.9|7233.7|7230.9|7233.2|7230.4|1
1623224970000|2021-06-09 07:49:30|7233.9|7231.1|7232.9|7230.1|7233.9|7231.1|7232.9|7230.1|2
1623224980000|2021-06-09 07:49:40|7232.4|7229.6|7232.7|7229.9|7232.7|7229.9|7231.5|7228.7|5
1623224990000|2021-06-09 07:49:50|7232.9|7230.1|7233.2|7230.4|7233.7|7230.9|7232.9|7230.1|5
1623225000000|2021-06-09 07:50:00|7232.9|7230.1|7232.2|7229.4|7232.9|7230.1|7232.2|7229.4|7
1623225010000|2021-06-09 07:50:10|||||||||25
1623225020000|2021-06-09 07:50:20|7232.5|7229.7|7234.7|7231.9|7234.7|7231.9|7232.5|7229.7|14
1623225030000|2021-06-09 07:50:30|7234.5|7231.7|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|1
1623225050000|2021-06-09 07:50:50|7234.9|7232.1|7234.9|7232.1|7235.2|7232.4|7234.9|7232.1|5
1623225070000|2021-06-09 07:51:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|57
1623225080000|2021-06-09 07:51:20|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|27
1623225090000|2021-06-09 07:51:30|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1623225110000|2021-06-09 07:51:50|7234.9|7232.1|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|4
1623225120000|2021-06-09 07:52:00|7235.9|7233.1|7236.4|7233.6|7236.7|7233.9|7235.9|7233.1|5
1623225130000|2021-06-09 07:52:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.4|7233.6|0
1623225140000|2021-06-09 07:52:20|7237.5|7234.7|7238.9|7236.1|7239.4|7236.6|7237.5|7234.7|35
1623225150000|2021-06-09 07:52:30|7238.7|7235.9|7237.2|7234.4|7238.7|7235.9|7237.2|7234.4|6
1623225160000|2021-06-09 07:52:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|1
1623225170000|2021-06-09 07:52:50|||||||||13
1623225180000|2021-06-09 07:53:00|7237.4|7234.6|7236.5|7233.7|7237.7|7234.9|7234.9|7232.1|61
1623225190000|2021-06-09 07:53:10|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7236.4|7233.6|2
1623225200000|2021-06-09 07:53:20|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623225210000|2021-06-09 07:53:30|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7236.9|7234.1|4
1623225220000|2021-06-09 07:53:40|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7237.2|7234.4|0
1623225230000|2021-06-09 07:53:50|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|2
1623225240000|2021-06-09 07:54:00|7237.2|7234.4|7236.9|7234.1|7237.2|7234.4|7236.9|7234.1|0
1623225250000|2021-06-09 07:54:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|1
1623225260000|2021-06-09 07:54:20|||||||||2
1623225280000|2021-06-09 07:54:40|7236.5|7233.7|7235.7|7232.9|7236.5|7233.7|7235.4|7232.6|3
1623225300000|2021-06-09 07:55:00|7235.4|7232.6|7234.7|7231.9|7235.4|7232.6|7234.7|7231.9|3
1623225320000|2021-06-09 07:55:20|||||||||12
1623225350000|2021-06-09 07:55:50|7235.5|7232.7|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|7
1623225360000|2021-06-09 07:56:00|7235.9|7233.1|7235.7|7232.9|7235.9|7233.1|7235.7|7232.9|16
1623225370000|2021-06-09 07:56:10|7235.9|7233.1|7236.7|7233.9|7236.7|7233.9|7235.9|7233.1|22
1623225400000|2021-06-09 07:56:40|7236.5|7233.7|7238.7|7235.9|7239|7236.2|7236.5|7233.7|18
1623225410000|2021-06-09 07:56:50|7239|7236.2|7239.5|7236.7|7239.5|7236.7|7238.7|7235.9|4
1623225420000|2021-06-09 07:57:00|7239.7|7236.9|7238.7|7235.9|7239.7|7236.9|7238.7|7235.9|8
1623225430000|2021-06-09 07:57:10|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1623225440000|2021-06-09 07:57:20|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|11
1623225450000|2021-06-09 07:57:30|7239.4|7236.6|7239.9|7237.1|7240.5|7237.7|7239.4|7236.6|8
1623225460000|2021-06-09 07:57:40|7240.2|7237.4|7239.9|7237.1|7240.7|7237.9|7238.7|7235.9|16
1623225470000|2021-06-09 07:57:50|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1623225480000|2021-06-09 07:58:00|||||||||9
1623225490000|2021-06-09 07:58:10|||||||||8
1623225500000|2021-06-09 07:58:20|7240.9|7238.1|7240.4|7237.6|7240.9|7238.1|7239.9|7237.1|12
1623225510000|2021-06-09 07:58:30|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.9|7237.1|0
1623225520000|2021-06-09 07:58:40|7239.3|7236.5|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|9
1623225530000|2021-06-09 07:58:50|7239.3|7236.5|7239.4|7236.6|7239.7|7236.9|7239.3|7236.5|6
1623225540000|2021-06-09 07:59:00|7239.2|7236.4|7239.7|7236.9|7239.7|7236.9|7239.2|7236.4|0
1623225550000|2021-06-09 07:59:10|7239.4|7236.6|7236.7|7233.9|7239.4|7236.6|7236.7|7233.9|31
1623225560000|2021-06-09 07:59:20|7237|7234.2|7236.9|7234.1|7237.7|7234.9|7236.9|7234.1|20
1623225570000|2021-06-09 07:59:30|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.4|7233.6|2
1623225580000|2021-06-09 07:59:40|7238|7235.2|7237.7|7234.9|7238|7235.2|7237.7|7234.9|11
1623225590000|2021-06-09 07:59:50|7237.4|7234.6|7236.9|7234.1|7237.4|7234.6|7236.9|7234.1|3
1623225600000|2021-06-09 08:00:00|7236.7|7233.9|7235.7|7232.9|7238|7235.2|7234.9|7232.1|73
1623225610000|2021-06-09 08:00:10|7235.9|7233.1|7238.7|7235.9|7238.7|7235.9|7235.9|7233.1|23
1623225620000|2021-06-09 08:00:20|7238.5|7235.7|7239.5|7236.7|7239.7|7236.9|7238.5|7235.7|12
1623225630000|2021-06-09 08:00:30|7239.7|7236.9|7240.7|7237.9|7240.7|7237.9|7239.7|7236.9|3
1623225640000|2021-06-09 08:00:40|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|2
1623225650000|2021-06-09 08:00:50|7242|7239.2|7241.4|7238.6|7242|7239.2|7240.9|7238.1|11
1623225660000|2021-06-09 08:01:00|7241.7|7238.9|7239.9|7237.1|7241.7|7238.9|7239.9|7237.1|1
1623225670000|2021-06-09 08:01:10|7240.2|7237.4|7239.9|7237.1|7240.4|7237.6|7239.9|7237.1|2
1623225680000|2021-06-09 08:01:20|7239.4|7236.6|7239.5|7236.7|7239.7|7236.9|7237.7|7234.9|49
1623225690000|2021-06-09 08:01:30|7239.7|7236.9|7239.9|7237.1|7240.2|7237.4|7239.7|7236.9|2
1623225700000|2021-06-09 08:01:40|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|0
1623225710000|2021-06-09 08:01:50|7239.5|7236.7|7238.7|7235.9|7239.7|7236.9|7238.2|7235.4|5
1623225720000|2021-06-09 08:02:00|7238.5|7235.7|7239.2|7236.4|7239.2|7236.4|7238.2|7235.4|16
1623225730000|2021-06-09 08:02:10|7239.5|7236.7|7240.9|7238.1|7240.9|7238.1|7239.5|7236.7|66
1623225740000|2021-06-09 08:02:20|7240.7|7237.9|7239.2|7236.4|7240.7|7237.9|7239.2|7236.4|4
1623225750000|2021-06-09 08:02:30|||||||||26
1623225760000|2021-06-09 08:02:40|7238.9|7236.1|7236.7|7233.9|7238.9|7236.1|7236.7|7233.9|77
1623225770000|2021-06-09 08:02:50|7236.1|7233.3|7237.7|7234.9|7237.7|7234.9|7235.9|7233.1|133
1623225780000|2021-06-09 08:03:00|7237.4|7234.6|7237.4|7234.6|7237.7|7234.9|7235.9|7233.1|12
1623225790000|2021-06-09 08:03:10|7237.1|7234.3|7236.4|7233.6|7237.1|7234.3|7236.4|7233.6|2
1623225800000|2021-06-09 08:03:20|7236.7|7233.9|7235.9|7233.1|7236.7|7233.9|7235.9|7233.1|1
1623225810000|2021-06-09 08:03:30|7235.7|7232.9|7234.4|7231.6|7235.7|7232.9|7234.4|7231.6|3
1623225820000|2021-06-09 08:03:40|7234.1|7231.3|7234.7|7231.9|7234.7|7231.9|7233.9|7231.1|3
1623225830000|2021-06-09 08:03:50|7234.9|7232.1|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|1
1623225840000|2021-06-09 08:04:00|7235.4|7232.6|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|3
1623225850000|2021-06-09 08:04:10|7235.1|7232.3|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|77
1623225860000|2021-06-09 08:04:20|7234.9|7232.1|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|11
1623225870000|2021-06-09 08:04:30|7235.9|7233.1|7236.7|7233.9|7236.7|7233.9|7235.9|7233.1|3
1623225880000|2021-06-09 08:04:40|7236.4|7233.6|7237.7|7234.9|7237.7|7234.9|7236.4|7233.6|6
1623225890000|2021-06-09 08:04:50|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|0
1623225900000|2021-06-09 08:05:00|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7237.4|7234.6|10
1623225910000|2021-06-09 08:05:10|7238|7235.2|7237.2|7234.4|7238.7|7235.9|7237.2|7234.4|15
1623225920000|2021-06-09 08:05:20|7236.9|7234.1|7236.9|7234.1|7237.2|7234.4|7236.9|7234.1|1
1623225930000|2021-06-09 08:05:30|7237.5|7234.7|7236.9|7234.1|7237.5|7234.7|7236.9|7234.1|1
1623225940000|2021-06-09 08:05:40|7235.7|7232.9|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|6
1623225960000|2021-06-09 08:06:00|7235.4|7232.6|7234.4|7231.6|7235.4|7232.6|7232.5|7229.7|21
1623225970000|2021-06-09 08:06:10|7234.7|7231.9|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|0
1623225980000|2021-06-09 08:06:20|7235.2|7232.4|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|8
1623225990000|2021-06-09 08:06:30|7234.4|7231.6|7234.7|7231.9|7234.7|7231.9|7234.4|7231.6|0
1623226000000|2021-06-09 08:06:40|||||||||5
1623226010000|2021-06-09 08:06:50|7235|7232.2|7236.5|7233.7|7236.5|7233.7|7234.7|7231.9|16
1623226020000|2021-06-09 08:07:00|7235.9|7233.1|7236|7233.2|7236.5|7233.7|7235.7|7232.9|38
1623226030000|2021-06-09 08:07:10|7236.5|7233.7|7235.7|7232.9|7236.5|7233.7|7235.7|7232.9|76
1623226040000|2021-06-09 08:07:20|7236.5|7233.7|7237.5|7234.7|7237.7|7234.9|7236.5|7233.7|157
1623226050000|2021-06-09 08:07:30|7237.3|7234.5|7236|7233.2|7237.3|7234.5|7236|7233.2|1
1623226060000|2021-06-09 08:07:40|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1623226070000|2021-06-09 08:07:50|7235.2|7232.4|7239.7|7236.9|7240.5|7237.7|7234.7|7231.9|175
1623226080000|2021-06-09 08:08:00|7239.5|7236.7|7242.7|7239.9|7242.7|7239.9|7239.2|7236.4|43
1623226090000|2021-06-09 08:08:10|7242.5|7239.7|7243.9|7241.1|7243.9|7241.1|7242.2|7239.4|15
1623226100000|2021-06-09 08:08:20|7242.9|7240.1|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|42
1623226110000|2021-06-09 08:08:30|7243.2|7240.4|7244.2|7241.4|7244.4|7241.6|7243.2|7240.4|8
1623226120000|2021-06-09 08:08:40|7244.7|7241.9|7244.5|7241.7|7244.9|7242.1|7243.7|7240.9|20
1623226130000|2021-06-09 08:08:50|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|5
1623226140000|2021-06-09 08:09:00|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.5|7242.7|22
1623226150000|2021-06-09 08:09:10|7245.2|7242.4|7244.9|7242.1|7245.2|7242.4|7244.9|7242.1|17
1623226160000|2021-06-09 08:09:20|7244.7|7241.9|7246|7243.2|7246|7243.2|7244.7|7241.9|10
1623226170000|2021-06-09 08:09:30|7246.7|7243.9|7246.5|7243.7|7247.4|7244.6|7246.5|7243.7|30
1623226180000|2021-06-09 08:09:40|7247.1|7244.3|7245.7|7242.9|7247.5|7244.7|7245.7|7242.9|26
1623226190000|2021-06-09 08:09:50|7245.5|7242.7|7244.7|7241.9|7245.5|7242.7|7244.7|7241.9|23
1623226200000|2021-06-09 08:10:00|7244.9|7242.1|7247|7244.2|7247.7|7244.9|7244.9|7242.1|85
1623226210000|2021-06-09 08:10:10|7247.5|7244.7|7246.7|7243.9|7247.5|7244.7|7246.7|7243.9|3
1623226220000|2021-06-09 08:10:20|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7246|7243.2|7
1623226230000|2021-06-09 08:10:30|7246.7|7243.9|7247.7|7244.9|7248.5|7245.7|7246.7|7243.9|51
1623226240000|2021-06-09 08:10:40|7247.5|7244.7|7246.5|7243.7|7248.5|7245.7|7246.5|7243.7|99
1623226250000|2021-06-09 08:10:50|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|27
1623226260000|2021-06-09 08:11:00|7244.5|7242.5|7244.5|7241.7|7246.5|7242.5|7243.7|7240.5|350
1623226270000|2021-06-09 08:11:10|7245|7242.2|7246.5|7243.7|7246.5|7243.7|7245|7242.2|164
1623226280000|2021-06-09 08:11:20|||||||||2
1623226290000|2021-06-09 08:11:30|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.5|7242.7|28
1623226300000|2021-06-09 08:11:40|7245.3|7242.5|7244.7|7241.9|7245.3|7242.5|7244.7|7241.9|3
1623226310000|2021-06-09 08:11:50|7244.9|7242.1|7245.2|7242.4|7245.2|7242.4|7244.9|7242.1|3
1623226320000|2021-06-09 08:12:00|7245.5|7242.7|7244.7|7241.9|7245.5|7242.7|7244.7|7241.9|1
1623226330000|2021-06-09 08:12:10|7245|7242.2|7247|7244.2|7248.8|7246|7245|7242.2|80
1623226340000|2021-06-09 08:12:20|7246.7|7243.9|7246.2|7243.4|7246.7|7243.9|7246.2|7243.4|3
1623226350000|2021-06-09 08:12:30|7245.9|7243.1|7245|7242.2|7245.9|7243.1|7244.7|7241.9|19
1623226360000|2021-06-09 08:12:40|7245.3|7242.5|7246|7243.2|7246.5|7243.7|7245.3|7242.5|7
1623226370000|2021-06-09 08:12:50|7245.7|7242.9|7246|7243.2|7246|7243.2|7245.7|7242.9|10
1623226380000|2021-06-09 08:13:00|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7244.7|7241.9|3
1623226390000|2021-06-09 08:13:10|7246|7243.2|7246|7243.2|7246.5|7243.7|7245.7|7242.9|8
1623226400000|2021-06-09 08:13:20|7245.7|7242.9|7245.7|7242.9|7246|7243.2|7245.7|7242.9|0
1623226410000|2021-06-09 08:13:30|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|1
1623226420000|2021-06-09 08:13:40|||||||||1
1623226430000|2021-06-09 08:13:50|7245.7|7242.9|7246.7|7243.9|7247.2|7244.4|7245.7|7242.9|4
1623226440000|2021-06-09 08:14:00|7247|7244.2|7246.5|7243.7|7247|7244.2|7246|7243.2|0
1623226450000|2021-06-09 08:14:10|7246.7|7243.9|7248.5|7245.7|7250.5|7247.7|7246.7|7243.9|291
1623226460000|2021-06-09 08:14:20|7249.5|7246.7|7244.1|7241.3|7249.5|7246.7|7244.1|7241.3|147
1623226470000|2021-06-09 08:14:30|7243.7|7240.9|7244.5|7241.7|7244.5|7241.7|7243.7|7240.9|27
1623226480000|2021-06-09 08:14:40|7244.3|7241.5|7243.5|7240.7|7244.3|7241.5|7242.5|7239.7|82
1623226490000|2021-06-09 08:14:50|7243.2|7240.4|7243.7|7240.9|7244.2|7241.4|7243.2|7240.4|4
1623226500000|2021-06-09 08:15:00|7244|7241.2|7244.2|7241.4|7245.5|7242.7|7244|7241.2|39
1623226510000|2021-06-09 08:15:10|7245.5|7242.7|7245.5|7242.7|7245.7|7242.9|7245.5|7242.7|30
1623226520000|2021-06-09 08:15:20|7244.5|7241.7|7244.7|7241.9|7245.5|7242.7|7244.5|7241.7|7
1623226530000|2021-06-09 08:15:30|7244.9|7242.1|7244.7|7241.9|7245.5|7242.7|7244.7|7241.9|44
1623226540000|2021-06-09 08:15:40|7244.5|7241.7|7243.2|7240.4|7244.5|7241.7|7243.2|7240.4|13
1623226550000|2021-06-09 08:15:50|7242.7|7239.9|7247.1|7244.3|7247.1|7244.3|7242.7|7239.9|553
1623226560000|2021-06-09 08:16:00|7247.3|7244.5|7246.5|7243.7|7247.3|7244.5|7246.3|7243.5|6
1623226570000|2021-06-09 08:16:10|7247.3|7244.5|7245.5|7242.7|7247.3|7244.5|7245.5|7242.7|26
1623226580000|2021-06-09 08:16:20|7245.3|7242.5|7244.8|7242|7245.3|7242.5|7244.5|7241.7|11
1623226590000|2021-06-09 08:16:30|7245|7242.2|7243|7240.2|7245.3|7242.5|7243|7240.2|15
1623226600000|2021-06-09 08:16:40|7243.3|7240.5|7243.3|7240.5|7244|7241.2|7243|7240.2|12
1623226610000|2021-06-09 08:16:50|7243|7240.2|7242.3|7239.5|7243|7240.2|7242.3|7239.5|8
1623226620000|2021-06-09 08:17:00|7242.5|7239.7|7243|7240.2|7243|7240.2|7242.3|7239.5|1
1623226630000|2021-06-09 08:17:10|7243.3|7240.5|7243|7240.2|7243.5|7240.7|7242.5|7239.7|10
1623226640000|2021-06-09 08:17:20|7243.3|7240.5|7243|7240.2|7243.3|7240.5|7243|7240.2|14
1623226650000|2021-06-09 08:17:30|7243.3|7240.5|7243|7240.2|7243.3|7240.5|7243|7240.2|1
1623226660000|2021-06-09 08:17:40|7242.7|7239.9|7243.3|7240.5|7244|7241.2|7242.7|7239.9|7
1623226670000|2021-06-09 08:17:50|7243.5|7240.7|7241.8|7239|7243.5|7240.7|7241.7|7238.9|15
1623226680000|2021-06-09 08:18:00|7242|7239.2|7240.5|7237.7|7242.3|7239.5|7240.5|7237.7|21
1623226690000|2021-06-09 08:18:10|7240.8|7238|7239.3|7236.5|7241.3|7238.5|7239|7236.2|32
1623226700000|2021-06-09 08:18:20|7239.5|7236.7|7240|7237.2|7240.3|7237.5|7239.5|7236.7|3
1623226710000|2021-06-09 08:18:30|7239.3|7236.5|7238.3|7235.5|7239.8|7237|7237.3|7234.5|98
1623226720000|2021-06-09 08:18:40|7238.5|7235.7|7238.8|7236|7238.8|7236|7238.3|7235.5|16
1623226730000|2021-06-09 08:18:50|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7237.5|7234.7|9
1623226740000|2021-06-09 08:19:00|7238|7235.2|7237.3|7234.5|7238.3|7235.5|7237.1|7234.3|13
1623226750000|2021-06-09 08:19:10|7237.9|7235.1|7242.1|7239.3|7242.1|7239.3|7237.9|7235.1|475
1623226760000|2021-06-09 08:19:20|7242.6|7239.8|7242.6|7239.8|7243.3|7240.5|7242.3|7239.5|7
1623226770000|2021-06-09 08:19:30|7242.8|7240|7244.1|7241.3|7244.1|7241.3|7242.8|7240|21
1623226780000|2021-06-09 08:19:40|7243.5|7240.7|7243.8|7241|7244.1|7241.3|7243.3|7240.5|43
1623226790000|2021-06-09 08:19:50|7244.1|7241.3|7246.6|7243.8|7246.6|7243.8|7243.8|7241|391
1623226800000|2021-06-09 08:20:00|7246.9|7244.1|7247.1|7244.3|7248.1|7245.3|7245.9|7243.1|15
1623226810000|2021-06-09 08:20:10|7246.9|7244.1|7246.6|7243.8|7246.9|7244.1|7246.6|7243.8|8
1623226820000|2021-06-09 08:20:20|7246.8|7244|7246.8|7244|7246.8|7244|7246.6|7243.8|3
1623226830000|2021-06-09 08:20:30|7246.6|7243.8|7246.1|7243.3|7246.6|7243.8|7246.1|7243.3|6
1623226840000|2021-06-09 08:20:40|7245.8|7243|7246.3|7243.5|7247.6|7244.8|7245.8|7243|42
1623226850000|2021-06-09 08:20:50|7246.1|7243.3|7245.6|7242.8|7246.1|7243.3|7245.1|7242.3|17
1623226860000|2021-06-09 08:21:00|7245.8|7243|7246.6|7243.8|7246.8|7244|7245.6|7242.8|11
1623226870000|2021-06-09 08:21:10|7246.3|7243.5|7246.1|7243.3|7246.3|7243.5|7245.8|7243|1
1623226880000|2021-06-09 08:21:20|7246.3|7243.5|7246.8|7244|7246.8|7244|7246.3|7243.5|0
1623226900000|2021-06-09 08:21:40|7247.6|7244.8|7247.8|7245|7247.8|7245|7247.3|7244.5|62
1623226910000|2021-06-09 08:21:50|7247.6|7244.8|7248.8|7246|7248.8|7246|7247.6|7244.8|5
1623226920000|2021-06-09 08:22:00|7248.6|7245.8|7248.3|7245.5|7248.6|7245.8|7248.3|7245.5|3
1623226930000|2021-06-09 08:22:10|7247.8|7245|7248.8|7246|7248.8|7246|7247.8|7245|29
1623226940000|2021-06-09 08:22:20|7249.6|7246.8|7249.8|7247|7249.8|7247|7248.8|7246|78
1623226950000|2021-06-09 08:22:30|7248.8|7246|7248.8|7246|7249.3|7246.5|7248.8|7246|9
1623226960000|2021-06-09 08:22:40|7249.8|7247|7249.8|7247|7250.3|7247.5|7249.8|7247|17
1623226980000|2021-06-09 08:23:00|7248.8|7246|7249.8|7247|7249.8|7247|7248.8|7246|15
1623226990000|2021-06-09 08:23:10|7249.6|7246.8|7249.6|7246.8|7249.8|7247|7249.6|7246.8|2
1623227000000|2021-06-09 08:23:20|7249.3|7246.5|7248.8|7246|7249.3|7246.5|7248.8|7246|1
1623227010000|2021-06-09 08:23:30|7249.3|7246.5|7250|7247.2|7250.6|7247.8|7249|7246.2|19
1623227020000|2021-06-09 08:23:40|7250.1|7247.3|7247.8|7245|7250.3|7247.5|7247.8|7245|9
1623227030000|2021-06-09 08:23:50|7248.3|7245.5|7248.1|7245.3|7248.3|7245.5|7247.8|7245|13
1623227040000|2021-06-09 08:24:00|7248.3|7245.5|7248|7245.2|7248.6|7245.8|7248|7245.2|3
1623227050000|2021-06-09 08:24:10|7248.6|7245.8|7248.8|7246|7249.1|7246.3|7248.6|7245.8|21
1623227060000|2021-06-09 08:24:20|7248.6|7245.8|7248|7245.2|7248.6|7245.8|7248|7245.2|17
1623227070000|2021-06-09 08:24:30|7248.3|7245.5|7248.6|7245.8|7248.6|7245.8|7248|7245.2|4
1623227080000|2021-06-09 08:24:40|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248|7245.2|2
1623227090000|2021-06-09 08:24:50|7248.6|7245.8|7248.8|7246|7248.8|7246|7248.3|7245.5|0
1623227100000|2021-06-09 08:25:00|7249.1|7246.3|7248|7245.2|7249.1|7246.3|7248|7245.2|22
1623227110000|2021-06-09 08:25:10|7247.8|7245|7247.8|7245|7248.1|7245.3|7247.8|7245|1
1623227120000|2021-06-09 08:25:20|7247|7244.2|7248.6|7245.8|7249.6|7246.8|7246.6|7243.8|289
1623227130000|2021-06-09 08:25:30|7248.3|7245.5|7248.8|7246|7248.8|7246|7248.3|7245.5|4
1623227140000|2021-06-09 08:25:40|7248.3|7245.5|7246.8|7244|7248.3|7245.5|7246.8|7244|19
1623227150000|2021-06-09 08:25:50|7247.3|7244.5|7246.8|7244|7247.3|7244.5|7246.8|7244|11
1623227160000|2021-06-09 08:26:00|7246.6|7243.8|7246.8|7244|7247.3|7244.5|7246.6|7243.8|12
1623227170000|2021-06-09 08:26:10|7246.3|7243.5|7246.8|7244|7246.8|7244|7245.8|7243|26
1623227180000|2021-06-09 08:26:20|7246.5|7243.7|7246.1|7243.3|7246.5|7243.7|7246.1|7243.3|2
1623227190000|2021-06-09 08:26:30|7246.3|7243.5|7246.8|7244|7247.6|7244.8|7246.3|7243.5|15
1623227200000|2021-06-09 08:26:40|7246.6|7243.8|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|13
1623227210000|2021-06-09 08:26:50|7245.8|7243|7246.3|7243.5|7246.6|7243.8|7245|7242.2|20
1623227220000|2021-06-09 08:27:00|7246.5|7243.7|7247|7244.2|7247.6|7244.8|7246.2|7243.4|22
1623227230000|2021-06-09 08:27:10|7246.8|7244|7247.6|7244.8|7247.6|7244.8|7246.6|7243.8|20
1623227240000|2021-06-09 08:27:20|7247.3|7244.5|7249.8|7247|7249.8|7247|7247.3|7244.5|50
1623227250000|2021-06-09 08:27:30|7249.5|7246.7|7249.5|7246.7|7250.8|7248|7249.3|7246.5|75
1623227260000|2021-06-09 08:27:40|7249|7246.2|7248.8|7246|7249.8|7247|7248.8|7246|6
1623227270000|2021-06-09 08:27:50|7249|7246.2|7249|7246.2|7249|7246.2|7248.8|7246|15
1623227280000|2021-06-09 08:28:00|7249.6|7246.8|7249.5|7246.7|7249.8|7247|7249.5|7246.7|4
1623227290000|2021-06-09 08:28:10|7249.8|7247|7250.8|7248|7250.8|7248|7249.5|7246.7|163
1623227300000|2021-06-09 08:28:20|7251|7248.2|7250.5|7247.7|7251|7248.2|7250|7247.2|19
1623227310000|2021-06-09 08:28:30|7251.1|7248.3|7250.8|7248|7251.6|7248.8|7250|7247.2|131
1623227320000|2021-06-09 08:28:40|7250.2|7247.4|7253.6|7250.8|7253.8|7251|7250.2|7247.4|115
1623227330000|2021-06-09 08:28:50|7252.3|7249.5|7253.8|7251|7253.8|7251|7251.6|7248.8|176
1623227340000|2021-06-09 08:29:00|7253.4|7250.6|7254.1|7251.3|7254.6|7251.8|7252.8|7250|138
1623227350000|2021-06-09 08:29:10|7253.8|7251|7255.1|7252.3|7255.1|7252.3|7253.8|7251|214
1623227360000|2021-06-09 08:29:20|7254.8|7252|7256.6|7253.8|7257.6|7254.8|7254.8|7252|293
1623227370000|2021-06-09 08:29:30|7256.3|7253.5|7257.6|7254.8|7258.3|7255.5|7256.1|7253.3|233
1623227380000|2021-06-09 08:29:40|7257.3|7254.5|7257.6|7254.8|7258.1|7255.3|7256.6|7253.8|337
1623227390000|2021-06-09 08:29:50|7258.4|7255.6|7258.6|7255.8|7258.6|7255.8|7257.3|7254.5|304
1623227400000|2021-06-09 08:30:00|7258.1|7255.3|7259.6|7256.8|7259.6|7256.8|7257.6|7254.8|317
1623227410000|2021-06-09 08:30:10|7260.6|7257.8|7261.6|7258.8|7261.6|7258.8|7259.6|7256.8|316
1623227420000|2021-06-09 08:30:20|7261.8|7259|7260.6|7257.8|7261.8|7259|7259.8|7257|1006
1623227430000|2021-06-09 08:30:30|7259.6|7256.8|7258.6|7255.8|7259.6|7256.8|7258.6|7255.8|137
1623227440000|2021-06-09 08:30:40|7258.4|7255.6|7259.2|7256.4|7259.2|7256.4|7257.6|7254.8|350
1623227450000|2021-06-09 08:30:50|7259.4|7256.6|7259.2|7256.4|7259.4|7256.6|7258.2|7255.4|213
1623227460000|2021-06-09 08:31:00|7258.9|7256.1|7258.9|7256.1|7259.4|7256.6|7258.7|7255.9|41
1623227470000|2021-06-09 08:31:10|7259|7256.2|7257.2|7254.4|7259.2|7256.4|7257.2|7254.4|34
1623227480000|2021-06-09 08:31:20|7256.9|7254.1|7256.2|7253.4|7257.2|7254.4|7256.2|7253.4|17
1623227490000|2021-06-09 08:31:30|7255.4|7252.6|7255.2|7252.4|7255.4|7252.6|7254.2|7251.4|87
1623227500000|2021-06-09 08:31:40|7254.9|7252.1|7253.9|7251.1|7255.2|7252.4|7253.6|7250.8|115
1623227510000|2021-06-09 08:31:50|7253.6|7250.8|7253.4|7250.6|7253.6|7250.8|7252.2|7249.4|126
1623227520000|2021-06-09 08:32:00|7253.2|7250.4|7249.9|7247.1|7253.2|7250.4|7249.8|7247|995
1623227530000|2021-06-09 08:32:10|7250.1|7247.3|7250.6|7247.8|7251.6|7248.8|7250.1|7247.3|47
1623227540000|2021-06-09 08:32:20|7250.8|7248|7250.6|7247.8|7251.1|7248.3|7250.4|7247.6|13
1623227550000|2021-06-09 08:32:30|7250.4|7247.6|7250.2|7247.4|7250.9|7248.1|7250.2|7247.4|3
1623227560000|2021-06-09 08:32:40|7249.4|7246.6|7250.3|7247.5|7251.4|7248.6|7249.2|7246.4|42
1623227570000|2021-06-09 08:32:50|7249.6|7246.8|7250.4|7247.6|7250.4|7247.6|7249.6|7246.8|4
1623227580000|2021-06-09 08:33:00|7250.1|7247.3|7251.1|7248.3|7251.4|7248.6|7250.1|7247.3|30
1623227590000|2021-06-09 08:33:10|7250.8|7248|7251.6|7248.8|7251.6|7248.8|7250.6|7247.8|14
1623227600000|2021-06-09 08:33:20|7251.4|7248.6|7250.8|7248|7251.4|7248.6|7250.8|7248|18
1623227610000|2021-06-09 08:33:30|7250.6|7247.8|7250.4|7247.6|7251.1|7248.3|7249.6|7246.8|202
1623227620000|2021-06-09 08:33:40|7250.1|7247.3|7250.6|7247.8|7251.4|7248.6|7250.1|7247.3|4
1623227630000|2021-06-09 08:33:50|7251.1|7248.3|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|4
1623227640000|2021-06-09 08:34:00|7251.6|7248.8|7250.6|7247.8|7251.9|7249.1|7250.6|7247.8|12
1623227650000|2021-06-09 08:34:10|7251.1|7248.3|7250.6|7247.8|7251.1|7248.3|7249.6|7246.8|26
1623227660000|2021-06-09 08:34:20|7250.3|7247.5|7249.6|7246.8|7250.4|7247.6|7249.4|7246.6|26
1623227680000|2021-06-09 08:34:40|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|26
1623227690000|2021-06-09 08:34:50|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7249.6|7246.8|4
1623227700000|2021-06-09 08:35:00|7250.6|7247.8|7250.4|7247.6|7250.6|7247.8|7250.1|7247.3|1
1623227710000|2021-06-09 08:35:10|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|76
1623227720000|2021-06-09 08:35:20|7250.6|7247.8|7252.2|7249.4|7252.2|7249.4|7250.6|7247.8|35
1623227730000|2021-06-09 08:35:30|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.1|7249.3|20
1623227740000|2021-06-09 08:35:40|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|47
1623227750000|2021-06-09 08:35:50|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|11
1623227760000|2021-06-09 08:36:00|7252.6|7249.8|7252.4|7249.6|7252.6|7249.8|7252.1|7249.3|40
1623227770000|2021-06-09 08:36:10|7252.6|7249.8|7252.9|7250.1|7253.2|7250.4|7252.6|7249.8|76
1623227780000|2021-06-09 08:36:20|7253.2|7250.4|7253.9|7251.1|7253.9|7251.1|7252.9|7250.1|8
1623227790000|2021-06-09 08:36:30|7254.2|7251.4|7255.6|7252.8|7257.2|7254.4|7253.9|7251.1|163
1623227800000|2021-06-09 08:36:40|7255.2|7252.4|7254.6|7251.8|7255.2|7252.4|7254.6|7251.8|6
1623227810000|2021-06-09 08:36:50|7255.1|7252.3|7254.9|7252.1|7255.4|7252.6|7254.9|7252.1|4
1623227820000|2021-06-09 08:37:00|7255.1|7252.3|7255.4|7252.6|7255.4|7252.6|7255.1|7252.3|0
1623227830000|2021-06-09 08:37:10|7255.1|7252.3|7253.8|7251|7255.1|7252.3|7253.8|7251|32
1623227840000|2021-06-09 08:37:20|7253.6|7250.8|7254.4|7251.6|7255.2|7252.4|7253.6|7250.8|25
1623227850000|2021-06-09 08:37:30|7254.1|7251.3|7254.6|7251.8|7255.4|7252.6|7254.1|7251.3|38
1623227860000|2021-06-09 08:37:40|7254.7|7251.9|7255.4|7252.6|7255.4|7252.6|7254.4|7251.6|11
1623227870000|2021-06-09 08:37:50|7255.6|7252.8|7257.9|7255.1|7258.2|7255.4|7255.6|7252.8|34
1623227880000|2021-06-09 08:38:00|7258.4|7255.6|7260|7257.2|7260.2|7257.4|7258.1|7255.3|44
1623227890000|2021-06-09 08:38:10|7260.4|7257.6|7259.9|7257.1|7261.7|7258.9|7259.9|7257.1|48
1623227900000|2021-06-09 08:38:20|7259.4|7256.6|7259.9|7257.1|7261.1|7258.3|7259.4|7256.6|96
1623227910000|2021-06-09 08:38:30|7260.2|7257.4|7260.4|7257.6|7260.9|7258.1|7259.9|7257.1|89
1623227920000|2021-06-09 08:38:40|7260.9|7258.1|7260.2|7257.4|7260.9|7258.1|7259.9|7257.1|4
1623227930000|2021-06-09 08:38:50|7260.6|7257.8|7261.2|7258.4|7261.2|7258.4|7259.9|7257.1|42
1623227940000|2021-06-09 08:39:00|7260.9|7258.1|7261.6|7258.8|7262.2|7259.4|7260.9|7258.1|49
1623227950000|2021-06-09 08:39:10|7261.2|7258.4|7261.4|7258.6|7261.6|7258.8|7260.4|7257.6|110
1623227960000|2021-06-09 08:39:20|7261.2|7258.4|7259.9|7257.1|7261.2|7258.4|7259.9|7257.1|16
1623227970000|2021-06-09 08:39:30|7259.6|7256.8|7258.9|7256.1|7259.6|7256.8|7258.9|7256.1|4
1623227980000|2021-06-09 08:39:40|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7257.2|7254.4|124
1623227990000|2021-06-09 08:39:50|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7257.9|7255.1|6
1623228000000|2021-06-09 08:40:00|7258.4|7255.6|7257.9|7255.1|7258.4|7255.6|7257.9|7255.1|13
1623228010000|2021-06-09 08:40:10|7258.2|7255.4|7258.4|7255.6|7258.4|7255.6|7258.2|7255.4|0
1623228020000|2021-06-09 08:40:20|7257.9|7255.1|7257.2|7254.4|7257.9|7255.1|7257.2|7254.4|11
1623228030000|2021-06-09 08:40:30|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1623228040000|2021-06-09 08:40:40|7257.9|7255.1|7258.2|7255.4|7258.2|7255.4|7257.4|7254.6|15
1623228050000|2021-06-09 08:40:50|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|27
1623228060000|2021-06-09 08:41:00|7258.2|7255.4|7257|7254.2|7258.2|7255.4|7257|7254.2|38
1623228070000|2021-06-09 08:41:10|7256.6|7253.8|7256.4|7253.6|7257.6|7254.8|7256.2|7253.4|65
1623228080000|2021-06-09 08:41:20|7255.8|7253|7254.9|7252.1|7255.8|7253|7254.9|7252.1|10
1623228090000|2021-06-09 08:41:30|7254.4|7251.6|7254.9|7252.1|7255.2|7252.4|7253.9|7251.1|10
1623228100000|2021-06-09 08:41:40|7255.2|7252.4|7255.6|7252.8|7256.2|7253.4|7255.2|7252.4|12
1623228110000|2021-06-09 08:41:50|7255.4|7252.6|7255.4|7252.6|7255.6|7252.8|7255.4|7252.6|22
1623228120000|2021-06-09 08:42:00|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|5
1623228130000|2021-06-09 08:42:10|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|5
1623228140000|2021-06-09 08:42:20|7256.1|7253.3|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|0
1623228150000|2021-06-09 08:42:30|7256|7253.2|7256.2|7253.4|7256.2|7253.4|7256|7253.2|5
1623228160000|2021-06-09 08:42:40|7256.4|7253.6|7257.4|7254.6|7257.9|7255.1|7256.4|7253.6|63
1623228170000|2021-06-09 08:42:50|7257.2|7254.4|7255.9|7253.1|7257.2|7254.4|7255.9|7253.1|34
1623228180000|2021-06-09 08:43:00|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7255.9|7253.1|2
1623228190000|2021-06-09 08:43:10|7256.6|7253.8|7257.4|7254.6|7257.4|7254.6|7256.6|7253.8|14
1623228200000|2021-06-09 08:43:20|||||||||3
1623228210000|2021-06-09 08:43:30|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|4
1623228220000|2021-06-09 08:43:40|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1623228230000|2021-06-09 08:43:50|7257.9|7255.1|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|3
1623228240000|2021-06-09 08:44:00|7257.2|7254.4|7255.4|7252.6|7257.2|7254.4|7255.4|7252.6|44
1623228250000|2021-06-09 08:44:10|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.4|7251.6|18
1623228260000|2021-06-09 08:44:20|7254.4|7251.6|7254.8|7252|7254.8|7252|7254.4|7251.6|13
1623228270000|2021-06-09 08:44:30|7254.6|7251.8|7255.6|7252.8|7256.4|7253.6|7254.6|7251.8|38
1623228280000|2021-06-09 08:44:40|7255.4|7252.6|7256.4|7253.6|7256.4|7253.6|7255.4|7252.6|31
1623228290000|2021-06-09 08:44:50|7256.1|7253.3|7256.6|7253.8|7256.9|7254.1|7255.6|7252.8|12
1623228310000|2021-06-09 08:45:10|7256.4|7253.6|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|5
1623228320000|2021-06-09 08:45:20|7257|7254.2|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|89
1623228330000|2021-06-09 08:45:30|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.1|7254.3|2
1623228340000|2021-06-09 08:45:40|7257.6|7254.8|7257.1|7254.3|7257.6|7254.8|7257.1|7254.3|0
1623228350000|2021-06-09 08:45:50|7256.8|7254|7257.1|7254.3|7257.1|7254.3|7256.8|7254|3
1623228360000|2021-06-09 08:46:00|7257.4|7254.6|7256.8|7254|7257.4|7254.6|7256.8|7254|2
1623228370000|2021-06-09 08:46:10|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|1
1623228380000|2021-06-09 08:46:20|7257|7254.2|7258.4|7255.6|7258.4|7255.6|7257|7254.2|9
1623228390000|2021-06-09 08:46:30|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|4
1623228410000|2021-06-09 08:46:50|7257.8|7255|7257.1|7254.3|7257.8|7255|7256.6|7253.8|10
1623228420000|2021-06-09 08:47:00|7257.4|7254.6|7257.6|7254.8|7257.6|7254.8|7257.4|7254.6|5
1623228450000|2021-06-09 08:47:30|7257.4|7254.6|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|26
1623228460000|2021-06-09 08:47:40|||||||||7
1623228470000|2021-06-09 08:47:50|||||||||1
1623228480000|2021-06-09 08:48:00|7256.6|7253.8|7257.1|7254.3|7257.3|7254.5|7256.6|7253.8|13
1623228490000|2021-06-09 08:48:10|7256.8|7254|7257.4|7254.6|7257.4|7254.6|7256.8|7254|37
1623228500000|2021-06-09 08:48:20|7257.1|7254.3|7256.6|7253.8|7257.1|7254.3|7256.6|7253.8|2
1623228510000|2021-06-09 08:48:30|7257.1|7254.3|7256.6|7253.8|7257.1|7254.3|7256.6|7253.8|1
1623228520000|2021-06-09 08:48:40|7256.4|7253.6|7254.6|7251.8|7256.4|7253.6|7254.4|7251.6|25
1623228530000|2021-06-09 08:48:50|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|15
1623228540000|2021-06-09 08:49:00|7254.2|7251.4|7254.9|7252.1|7255.4|7252.6|7254.2|7251.4|5
1623228550000|2021-06-09 08:49:10|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.1|7252.3|3
1623228570000|2021-06-09 08:49:30|7255.1|7252.3|7254.9|7252.1|7255.4|7252.6|7254.9|7252.1|9
1623228580000|2021-06-09 08:49:40|7253.4|7250.6|7252.9|7250.1|7253.4|7250.6|7251.9|7249.1|167
1623228590000|2021-06-09 08:49:50|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7252.9|7250.1|4
1623228600000|2021-06-09 08:50:00|7253.2|7250.4|7252.9|7250.1|7253.2|7250.4|7251.9|7249.1|18
1623228610000|2021-06-09 08:50:10|7253.2|7250.4|7254.2|7251.4|7254.2|7251.4|7252.9|7250.1|23
1623228620000|2021-06-09 08:50:20|7254.4|7251.6|7253.4|7250.6|7254.4|7251.6|7253.4|7250.6|117
1623228630000|2021-06-09 08:50:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1623228640000|2021-06-09 08:50:40|7253.2|7250.4|7253.9|7251.1|7254.4|7251.6|7252.9|7250.1|9
1623228650000|2021-06-09 08:50:50|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7253.8|7251|6
1623228670000|2021-06-09 08:51:10|7254.6|7251.8|7253.9|7251.1|7254.6|7251.8|7253.9|7251.1|2
1623228680000|2021-06-09 08:51:20|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|1
1623228690000|2021-06-09 08:51:30|7254.6|7251.8|7255.4|7252.6|7255.4|7252.6|7254.6|7251.8|4
1623228700000|2021-06-09 08:51:40|7256|7253.2|7255.9|7253.1|7256.9|7254.1|7255.6|7252.8|67
1623228710000|2021-06-09 08:51:50|7255.6|7252.8|7255.9|7253.1|7256.2|7253.4|7255.6|7252.8|1
1623228720000|2021-06-09 08:52:00|7255.6|7252.8|7255.9|7253.1|7256.2|7253.4|7255.6|7252.8|21
1623228730000|2021-06-09 08:52:10|7256.4|7253.6|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|45
1623228750000|2021-06-09 08:52:30|||||||||2
1623228760000|2021-06-09 08:52:40|7254.9|7252.1|7254.6|7251.8|7254.9|7252.1|7254.4|7251.6|63
1623228780000|2021-06-09 08:53:00|7254.4|7251.6|7257.2|7254.4|7257.2|7254.4|7254.4|7251.6|5
1623228790000|2021-06-09 08:53:10|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|24
1623228800000|2021-06-09 08:53:20|7257.2|7254.4|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|4
1623228810000|2021-06-09 08:53:30|7256.2|7253.4|7255.6|7252.8|7256.2|7253.4|7255.6|7252.8|1
1623228820000|2021-06-09 08:53:40|7255.4|7252.6|7254.7|7251.9|7255.4|7252.6|7254.7|7251.9|5
1623228830000|2021-06-09 08:53:50|7254.9|7252.1|7255.1|7252.3|7255.9|7253.1|7254.9|7252.1|64
1623228840000|2021-06-09 08:54:00|7254.9|7252.1|7253.4|7250.6|7254.9|7252.1|7253.4|7250.6|88
1623228860000|2021-06-09 08:54:20|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|1
1623228870000|2021-06-09 08:54:30|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1623228880000|2021-06-09 08:54:40|7253.2|7250.4|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|5
1623228890000|2021-06-09 08:54:50|7253.1|7250.3|7253.4|7250.6|7253.4|7250.6|7253.1|7250.3|6
1623228900000|2021-06-09 08:55:00|7253.6|7250.8|7254.4|7251.6|7254.4|7251.6|7253.6|7250.8|1
1623228910000|2021-06-09 08:55:10|7254.6|7251.8|7252.6|7249.8|7254.9|7252.1|7252.6|7249.8|19
1623228920000|2021-06-09 08:55:20|7252.9|7250.1|7251.9|7249.1|7252.9|7250.1|7251.6|7248.8|28
1623228930000|2021-06-09 08:55:30|7252.2|7249.4|7252.9|7250.1|7252.9|7250.1|7252.2|7249.4|37
1623228940000|2021-06-09 08:55:40|7253.2|7250.4|7253.1|7250.3|7253.2|7250.4|7252.9|7250.1|1
1623228950000|2021-06-09 08:55:50|7252.6|7249.8|7252.4|7249.6|7252.6|7249.8|7252.4|7249.6|1
1623228960000|2021-06-09 08:56:00|7252.2|7249.4|7252.9|7250.1|7252.9|7250.1|7252.2|7249.4|15
1623228970000|2021-06-09 08:56:10|7253.4|7250.6|7252.4|7249.6|7253.4|7250.6|7252.4|7249.6|4
1623228990000|2021-06-09 08:56:30|7252.1|7249.3|7252.4|7249.6|7252.4|7249.6|7252.1|7249.3|1
1623229000000|2021-06-09 08:56:40|7252.2|7249.4|7251.9|7249.1|7252.2|7249.4|7251.9|7249.1|1
1623229010000|2021-06-09 08:56:50|7252.2|7249.4|7251.6|7248.8|7252.2|7249.4|7251.6|7248.8|2
1623229020000|2021-06-09 08:57:00|7251.9|7249.1|7252.4|7249.6|7252.4|7249.6|7251.9|7249.1|8
1623229030000|2021-06-09 08:57:10|7252.1|7249.3|7251.9|7249.1|7252.4|7249.6|7251.9|7249.1|2
1623229040000|2021-06-09 08:57:20|7252.4|7249.6|7251.6|7248.8|7252.4|7249.6|7251.6|7248.8|7
1623229050000|2021-06-09 08:57:30|7251.4|7248.6|7250.6|7247.8|7251.4|7248.6|7250.6|7247.8|42
1623229060000|2021-06-09 08:57:40|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7250.6|7247.8|7
1623229070000|2021-06-09 08:57:50|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7250.9|7248.1|9
1623229080000|2021-06-09 08:58:00|7251.2|7248.4|7247.1|7244.3|7251.2|7248.4|7246.6|7243.8|1006
1623229090000|2021-06-09 08:58:10|7247.4|7244.6|7247.6|7244.8|7247.6|7244.8|7247.4|7244.6|16
1623229100000|2021-06-09 08:58:20|7247.8|7245|7247.8|7245|7248.6|7245.8|7247.8|7245|14
1623229110000|2021-06-09 08:58:30|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7248.1|7245.3|22
1623229120000|2021-06-09 08:58:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.6|7245.8|1
1623229130000|2021-06-09 08:58:50|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|1
1623229140000|2021-06-09 08:59:00|7249|7246.2|7249.8|7247|7250.1|7247.3|7249|7246.2|20
1623229150000|2021-06-09 08:59:10|7250.3|7247.5|7248.8|7246|7250.3|7247.5|7248.8|7246|5
1623229160000|2021-06-09 08:59:20|7248.6|7245.8|7248.3|7245.5|7248.6|7245.8|7247.8|7245|31
1623229170000|2021-06-09 08:59:30|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7248|7245.2|1
1623229180000|2021-06-09 08:59:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623229190000|2021-06-09 08:59:50|7248|7245.2|7248.3|7245.5|7248.8|7246|7247.8|7245|26
1623229200000|2021-06-09 09:00:00|7248.6|7245.8|7249.3|7246.5|7249.6|7246.8|7248|7245.2|50
1623229210000|2021-06-09 09:00:10|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249.1|7246.3|10
1623229220000|2021-06-09 09:00:20|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623229230000|2021-06-09 09:00:30|7249|7246.2|7249.8|7247|7250|7247.2|7249|7246.2|13
1623229240000|2021-06-09 09:00:40|7249.3|7246.5|7249|7246.2|7249.3|7246.5|7249|7246.2|2
1623229250000|2021-06-09 09:00:50|7248.8|7246|7248|7245.2|7248.8|7246|7248|7245.2|12
1623229260000|2021-06-09 09:01:00|7247.8|7245|7247|7244.2|7247.8|7245|7247|7244.2|6
1623229270000|2021-06-09 09:01:10|7246.8|7244|7246.6|7243.8|7246.8|7244|7246|7243.2|13
1623229280000|2021-06-09 09:01:20|7247.4|7244.6|7247.3|7244.5|7247.6|7244.8|7247.3|7244.5|4
1623229290000|2021-06-09 09:01:30|7247.6|7244.8|7246.8|7244|7247.8|7245|7246|7243.2|18
1623229300000|2021-06-09 09:01:40|7246.5|7243.7|7246|7243.2|7246.5|7243.7|7246|7243.2|1
1623229310000|2021-06-09 09:01:50|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|3
1623229320000|2021-06-09 09:02:00|||||||||1
1623229330000|2021-06-09 09:02:10|||||||||1
1623229340000|2021-06-09 09:02:20|7243.4|7240.6|7242|7239.2|7243.8|7241|7241.3|7238.5|343
1623229350000|2021-06-09 09:02:30|7241.8|7239|7242|7239.2|7242|7239.2|7241.8|7239|13
1623229360000|2021-06-09 09:02:40|7241.8|7239|7241.8|7239|7241.8|7239|7241.2|7238.4|9
1623229370000|2021-06-09 09:02:50|7241.5|7238.7|7240.8|7238|7241.5|7238.7|7240|7237.2|63
1623229380000|2021-06-09 09:03:00|7241|7238.2|7240|7237.2|7241|7238.2|7240|7237.2|26
1623229390000|2021-06-09 09:03:10|7240.8|7238|7241|7238.2|7241|7238.2|7240.5|7237.7|5
1623229400000|2021-06-09 09:03:20|7240.8|7238|7239.5|7236.7|7240.8|7238|7239|7236.2|37
1623229410000|2021-06-09 09:03:30|7239.8|7237|7239.8|7237|7239.8|7237|7239|7236.2|3
1623229420000|2021-06-09 09:03:40|7239|7236.2|7238.6|7235.8|7239.3|7236.5|7238|7235.2|34
1623229430000|2021-06-09 09:03:50|7239|7236.2|7239.8|7237|7239.8|7237|7239|7236.2|6
1623229440000|2021-06-09 09:04:00|7239.5|7236.7|7240|7237.2|7240|7237.2|7239.5|7236.7|25
1623229450000|2021-06-09 09:04:10|7239.8|7237|7238.8|7236|7239.8|7237|7238.8|7236|4
1623229460000|2021-06-09 09:04:20|7239|7236.2|7237|7234.2|7239|7236.2|7237|7234.2|34
1623229470000|2021-06-09 09:04:30|7236.8|7234|7234.3|7231.5|7237|7234.2|7234|7231.2|118
1623229480000|2021-06-09 09:04:40|7234|7231.2|7233.5|7230.7|7234.3|7231.5|7233|7230.2|27
1623229490000|2021-06-09 09:04:50|7233.8|7231|7235|7232.2|7235|7232.2|7233.8|7231|10
1623229500000|2021-06-09 09:05:00|7234.8|7232|7235|7232.2|7235|7232.2|7234.5|7231.7|8
1623229510000|2021-06-09 09:05:10|||||||||6
1623229520000|2021-06-09 09:05:20|7234|7231.2|7235|7232.2|7235|7232.2|7234|7231.2|61
1623229530000|2021-06-09 09:05:30|7234.5|7231.7|7232.8|7230|7234.5|7231.7|7232.8|7230|58
1623229540000|2021-06-09 09:05:40|7233.5|7230.7|7232|7229.2|7233.8|7231|7232|7229.2|64
1623229550000|2021-06-09 09:05:50|7231.8|7229|7231|7228.2|7231.8|7229|7231|7228.2|7
1623229560000|2021-06-09 09:06:00|7231.2|7228.4|7229|7226.2|7231.5|7228.7|7229|7226.2|96
1623229570000|2021-06-09 09:06:10|7228|7225.2|7228|7225.2|7229.8|7227|7228|7225.2|114
1623229580000|2021-06-09 09:06:20|7228.2|7225.4|7227.5|7224.7|7228.5|7225.7|7226|7223.2|151
1623229590000|2021-06-09 09:06:30|7227.8|7225|7227.5|7224.7|7228|7225.2|7227|7224.2|10
1623229600000|2021-06-09 09:06:40|7227.8|7225|7231|7228.2|7231.5|7228.7|7227.8|7225|106
1623229610000|2021-06-09 09:06:50|7231.5|7228.7|7233.3|7230.5|7233.3|7230.5|7231|7228.2|22
1623229620000|2021-06-09 09:07:00|7233|7230.2|7233.6|7230.8|7233.8|7231|7233|7230.2|7
1623229630000|2021-06-09 09:07:10|7233.8|7231|7233.8|7231|7233.8|7231|7233|7230.2|36
1623229640000|2021-06-09 09:07:20|7233.3|7230.5|7233|7230.2|7233.6|7230.8|7232.8|7230|30
1623229650000|2021-06-09 09:07:30|7232.8|7230|7232.3|7229.5|7232.8|7230|7231.8|7229|55
1623229660000|2021-06-09 09:07:40|7232.6|7229.8|7230.6|7227.8|7232.6|7229.8|7230|7227.2|25
1623229670000|2021-06-09 09:07:50|7230.8|7228|7230.3|7227.5|7230.8|7228|7230|7227.2|28
1623229680000|2021-06-09 09:08:00|7230.6|7227.8|7231.1|7228.3|7231.6|7228.8|7230.6|7227.8|7
1623229690000|2021-06-09 09:08:10|7230.8|7228|7230.8|7228|7231.1|7228.3|7230.8|7228|0
1623229700000|2021-06-09 09:08:20|7231.1|7228.3|7229.8|7227|7231.6|7228.8|7229.8|7227|21
1623229710000|2021-06-09 09:08:30|7229.6|7226.8|7228.8|7226|7229.6|7226.8|7228.5|7225.7|86
1623229720000|2021-06-09 09:08:40|7228.5|7225.7|7228.6|7225.8|7228.6|7225.8|7228.5|7225.7|1
1623229730000|2021-06-09 09:08:50|7228.8|7226|7228.8|7226|7228.8|7226|7228.5|7225.7|4
1623229740000|2021-06-09 09:09:00|7228.5|7225.7|7226.8|7224|7228.8|7226|7226|7223.2|13
1623229750000|2021-06-09 09:09:10|7227|7224.2|7225.5|7222.7|7227|7224.2|7225.5|7222.7|11
1623229760000|2021-06-09 09:09:20|7225.8|7223|7226.3|7223.5|7226.5|7223.7|7225.5|7222.7|19
1623229770000|2021-06-09 09:09:30|7226.5|7223.7|7226|7223.2|7226.5|7223.7|7225.5|7222.7|4
1623229780000|2021-06-09 09:09:40|7226.2|7223.4|7224.8|7222|7226.8|7224|7224.8|7222|126
1623229790000|2021-06-09 09:09:50|7224.5|7221.7|7222|7219.2|7224.8|7222|7220|7217.2|144
1623229800000|2021-06-09 09:10:00|7222.3|7219.5|7223|7220.2|7223.8|7221|7222.3|7219.5|12
1623229810000|2021-06-09 09:10:10|7223.5|7220.7|7222.5|7219.7|7223.5|7220.7|7222|7219.2|10
1623229820000|2021-06-09 09:10:20|7223|7220.2|7224.8|7222|7224.8|7222|7222.5|7219.7|8
1623229830000|2021-06-09 09:10:30|7224.5|7221.7|7225|7222.2|7225|7222.2|7224|7221.2|12
1623229840000|2021-06-09 09:10:40|7225.8|7223|7226|7223.2|7226|7223.2|7225.2|7222.4|22
1623229850000|2021-06-09 09:10:50|7226.3|7223.5|7226.8|7224|7227|7224.2|7226.3|7223.5|11
1623229860000|2021-06-09 09:11:00|7226.5|7223.7|7225.8|7223|7226.5|7223.7|7225.8|7223|13
1623229870000|2021-06-09 09:11:10|7226|7223.2|7225.8|7223|7226|7223.2|7225.8|7223|10
1623229880000|2021-06-09 09:11:20|7226|7223.2|7225.5|7222.7|7226|7223.2|7225.5|7222.7|18
1623229890000|2021-06-09 09:11:30|7226|7223.2|7224.8|7222|7226|7223.2|7224.8|7222|27
1623229900000|2021-06-09 09:11:40|7225|7222.2|7225|7222.2|7225.5|7222.7|7225|7222.2|15
1623229910000|2021-06-09 09:11:50|7225.6|7222.8|7225.5|7222.7|7226|7223.2|7225.5|7222.7|15
1623229920000|2021-06-09 09:12:00|7225.8|7223|7225|7222.2|7225.8|7223|7225|7222.2|8
1623229930000|2021-06-09 09:12:10|7225.2|7222.4|7224.8|7222|7225.5|7222.7|7224.8|7222|18
1623229940000|2021-06-09 09:12:20|||||||||9
1623229950000|2021-06-09 09:12:30|7224.5|7221.7|7221|7218.2|7224.5|7221.7|7220.8|7218|197
1623229960000|2021-06-09 09:12:40|7219.8|7217|7219.5|7216.7|7220|7217.2|7218.3|7215.5|139
1623229970000|2021-06-09 09:12:50|7219.8|7217|7220.5|7217.7|7220.8|7218|7219.8|7217|24
1623229980000|2021-06-09 09:13:00|7220.8|7218|7222.5|7219.7|7222.8|7220|7220|7217.2|162
1623229990000|2021-06-09 09:13:10|7222.2|7219.4|7222.2|7219.4|7222.5|7219.7|7221|7218.2|20
1623230000000|2021-06-09 09:13:20|7222|7219.2|7222.8|7220|7222.8|7220|7222|7219.2|13
1623230010000|2021-06-09 09:13:30|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|12
1623230020000|2021-06-09 09:13:40|7224.3|7221.5|7221|7218.2|7224.8|7222|7220.7|7217.9|203
1623230030000|2021-06-09 09:13:50|7220.8|7218|7221.5|7218.7|7221.5|7218.7|7220.5|7217.7|16
1623230040000|2021-06-09 09:14:00|7221.8|7219|7222|7219.2|7222|7219.2|7221.8|7219|13
1623230050000|2021-06-09 09:14:10|7222.3|7219.5|7223.8|7221|7224|7221.2|7222.3|7219.5|17
1623230060000|2021-06-09 09:14:20|7223.2|7220.4|7221.8|7219|7223.2|7220.4|7221.5|7218.7|18
1623230070000|2021-06-09 09:14:30|7222|7219.2|7222|7219.2|7222|7219.2|7221.8|7219|37
1623230080000|2021-06-09 09:14:40|7222.3|7219.5|7222|7219.2|7222.3|7219.5|7222|7219.2|9
1623230090000|2021-06-09 09:14:50|7221.8|7219|7220.4|7217.6|7221.8|7219|7220.4|7217.6|13
1623230100000|2021-06-09 09:15:00|7220|7217.2|7219|7216.2|7220|7217.2|7219|7216.2|7
1623230110000|2021-06-09 09:15:10|||||||||13
1623230120000|2021-06-09 09:15:20|7219.6|7216.8|7220.5|7217.7|7220.8|7218|7219.6|7216.8|14
1623230130000|2021-06-09 09:15:30|7220|7217.2|7220|7217.2|7221|7218.2|7220|7217.2|20
1623230140000|2021-06-09 09:15:40|||||||||34
1623230150000|2021-06-09 09:15:50|7218.4|7215.6|7218|7215.2|7218.4|7215.6|7218|7215.2|341
1623230160000|2021-06-09 09:16:00|7217.8|7215|7218|7215.2|7218|7215.2|7217.8|7215|34
1623230170000|2021-06-09 09:16:10|7218.6|7215.8|7220|7217.2|7220|7217.2|7218.6|7215.8|89
1623230180000|2021-06-09 09:16:20|7221.8|7219|7222.6|7219.8|7222.6|7219.8|7221|7218.2|79
1623230190000|2021-06-09 09:16:30|7222|7219.2|7222.8|7220|7222.8|7220|7222|7219.2|43
1623230200000|2021-06-09 09:16:40|7222.5|7219.7|7224|7221.2|7224.3|7221.5|7222|7219.2|69
1623230210000|2021-06-09 09:16:50|7223.8|7221|7223.6|7220.8|7223.8|7221|7222.5|7219.7|36
1623230220000|2021-06-09 09:17:00|7223.8|7221|7223|7220.2|7223.8|7221|7223|7220.2|11
1623230230000|2021-06-09 09:17:10|7222.8|7220|7222.8|7220|7223|7220.2|7222.8|7220|21
1623230240000|2021-06-09 09:17:20|7222.5|7219.7|7224.3|7221.5|7224.3|7221.5|7222.5|7219.7|16
1623230250000|2021-06-09 09:17:30|7224.6|7221.8|7225.8|7223|7225.8|7223|7224.3|7221.5|39
1623230260000|2021-06-09 09:17:40|7225.6|7222.8|7224.8|7222|7225.6|7222.8|7224.6|7221.8|45
1623230270000|2021-06-09 09:17:50|7225|7222.2|7225.6|7222.8|7225.8|7223|7225|7222.2|11
1623230280000|2021-06-09 09:18:00|7225.3|7222.5|7225|7222.2|7225.8|7223|7224.8|7222|19
1623230290000|2021-06-09 09:18:10|7224.8|7222|7224.3|7221.5|7224.8|7222|7224.3|7221.5|56
1623230300000|2021-06-09 09:18:20|7224|7221.2|7224.8|7222|7224.8|7222|7224|7221.2|13
1623230310000|2021-06-09 09:18:30|7225|7222.2|7225|7222.2|7225.6|7222.8|7225|7222.2|18
1623230320000|2021-06-09 09:18:40|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.8|7221|8
1623230330000|2021-06-09 09:18:50|7224.8|7222|7222.8|7220|7225.3|7222.5|7222.8|7220|20
1623230340000|2021-06-09 09:19:00|7222.2|7219.4|7222.8|7220|7222.8|7220|7222.2|7219.4|16
1623230350000|2021-06-09 09:19:10|7223.6|7220.8|7223.3|7220.5|7223.6|7220.8|7223.3|7220.5|88
1623230360000|2021-06-09 09:19:20|7223.6|7220.8|7222.8|7220|7223.8|7221|7222.8|7220|10
1623230370000|2021-06-09 09:19:30|7223|7220.2|7221.8|7219|7223|7220.2|7221.8|7219|17
1623230390000|2021-06-09 09:19:50|7220.8|7218|7222.8|7220|7222.8|7220|7220.5|7217.7|53
1623230400000|2021-06-09 09:20:00|7222.3|7219.5|7221.8|7219|7222.6|7219.8|7221.3|7218.5|19
1623230410000|2021-06-09 09:20:10|7221.3|7218.5|7221.8|7219|7221.8|7219|7221.3|7218.5|2
1623230420000|2021-06-09 09:20:20|7221.5|7218.7|7223.4|7220.6|7223.4|7220.6|7221.5|7218.7|49
1623230430000|2021-06-09 09:20:30|7224|7221.2|7223.8|7221|7224|7221.2|7223|7220.2|6
1623230440000|2021-06-09 09:20:40|7224|7221.2|7222.8|7220|7224.5|7221.7|7222.5|7219.7|79
1623230450000|2021-06-09 09:20:50|7222|7219.2|7222.5|7219.7|7222.8|7220|7222|7219.2|35
1623230460000|2021-06-09 09:21:00|7222.8|7220|7222.8|7220|7222.8|7220|7222.3|7219.5|18
1623230470000|2021-06-09 09:21:10|7222.5|7219.7|7222.2|7219.4|7222.5|7219.7|7222.2|7219.4|2
1623230480000|2021-06-09 09:21:20|7221.8|7219|7223.8|7221|7223.8|7221|7221.8|7219|23
1623230490000|2021-06-09 09:21:30|7224|7221.2|7224.8|7222|7224.8|7222|7224|7221.2|3
1623230500000|2021-06-09 09:21:40|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.8|7221|8
1623230510000|2021-06-09 09:21:50|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|8
1623230520000|2021-06-09 09:22:00|7223.8|7221|7223.3|7220.5|7223.8|7221|7223|7220.2|6
1623230530000|2021-06-09 09:22:10|7223.2|7220.4|7222.8|7220|7223.3|7220.5|7222.8|7220|202
1623230540000|2021-06-09 09:22:20|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|18
1623230550000|2021-06-09 09:22:30|7223.8|7221|7223.8|7221|7223.8|7221|7223.3|7220.5|18
1623230560000|2021-06-09 09:22:40|||||||||3
1623230570000|2021-06-09 09:22:50|7224.3|7221.5|7225|7222.2|7225.3|7222.5|7224.3|7221.5|7
1623230580000|2021-06-09 09:23:00|7224.8|7222|7224|7221.2|7224.8|7222|7223.8|7221|50
1623230590000|2021-06-09 09:23:10|7224.3|7221.5|7223.8|7221|7224.8|7222|7223.8|7221|6
1623230600000|2021-06-09 09:23:20|7224|7221.2|7223.8|7221|7224|7221.2|7223.8|7221|4
1623230610000|2021-06-09 09:23:30|||||||||2
1623230620000|2021-06-09 09:23:40|7223.3|7220.5|7222|7219.2|7223.3|7220.5|7222|7219.2|59
1623230630000|2021-06-09 09:23:50|7222.2|7219.4|7223.8|7221|7223.8|7221|7222.2|7219.4|18
1623230640000|2021-06-09 09:24:00|7224|7221.2|7224.3|7221.5|7224.3|7221.5|7224|7221.2|6
1623230650000|2021-06-09 09:24:10|7224|7221.2|7223.8|7221|7224.3|7221.5|7223.8|7221|5
1623230660000|2021-06-09 09:24:20|7224|7221.2|7223.8|7221|7224.3|7221.5|7223.8|7221|7
1623230670000|2021-06-09 09:24:30|7223.6|7220.8|7223.3|7220.5|7223.6|7220.8|7223|7220.2|1
1623230680000|2021-06-09 09:24:40|7223.6|7220.8|7223.5|7220.7|7223.8|7221|7223.5|7220.7|0
1623230690000|2021-06-09 09:24:50|7223.8|7221|7223.8|7221|7223.8|7221|7223.1|7220.3|2
1623230700000|2021-06-09 09:25:00|7223.5|7220.7|7223|7220.2|7223.8|7221|7223|7220.2|11
1623230710000|2021-06-09 09:25:10|7222.2|7219.4|7222.8|7220|7222.8|7220|7222|7219.2|14
1623230720000|2021-06-09 09:25:20|7223.1|7220.3|7222.8|7220|7223.1|7220.3|7222.8|7220|0
1623230730000|2021-06-09 09:25:30|||||||||2
1623230740000|2021-06-09 09:25:40|7222.2|7219.4|7222.3|7219.5|7222.8|7220|7221|7218.2|63
1623230750000|2021-06-09 09:25:50|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|289
1623230760000|2021-06-09 09:26:00|7221|7218.2|7222.3|7219.5|7222.3|7219.5|7220.8|7218|7
1623230770000|2021-06-09 09:26:10|7222|7219.2|7223.8|7221|7224.1|7221.3|7222|7219.2|10
1623230780000|2021-06-09 09:26:20|7224.4|7221.6|7224|7221.2|7224.6|7221.8|7224|7221.2|10
1623230790000|2021-06-09 09:26:30|7223.8|7221|7222.8|7220|7223.8|7221|7222.8|7220|11
1623230800000|2021-06-09 09:26:40|7222.3|7219.5|7222.3|7219.5|7222.8|7220|7222.3|7219.5|36
1623230810000|2021-06-09 09:26:50|7222.6|7219.8|7224|7221.2|7224|7221.2|7222.6|7219.8|1
1623230820000|2021-06-09 09:27:00|7224.3|7221.5|7224|7221.2|7224.3|7221.5|7224|7221.2|1
1623230830000|2021-06-09 09:27:10|||||||||4
1623230840000|2021-06-09 09:27:20|||||||||1
1623230850000|2021-06-09 09:27:30|7224.6|7221.8|7224.3|7221.5|7224.8|7222|7224.3|7221.5|5
1623230860000|2021-06-09 09:27:40|7224.8|7222|7224.5|7221.7|7224.8|7222|7224.3|7221.5|0
1623230870000|2021-06-09 09:27:50|||||||||12
1623230880000|2021-06-09 09:28:00|7224|7221.2|7224|7221.2|7224.8|7222|7224|7221.2|16
1623230890000|2021-06-09 09:28:10|||||||||9
1623230900000|2021-06-09 09:28:20|7222.8|7220|7223.5|7220.7|7223.8|7221|7221.8|7219|23
1623230910000|2021-06-09 09:28:30|7223.3|7220.5|7223.3|7220.5|7223.8|7221|7222.8|7220|16
1623230920000|2021-06-09 09:28:40|7223|7220.2|7222.8|7220|7223|7220.2|7222.8|7220|2
1623230930000|2021-06-09 09:28:50|7222.3|7219.5|7222.5|7219.7|7223|7220.2|7221.8|7219|17
1623230940000|2021-06-09 09:29:00|7222.8|7220|7222.3|7219.5|7223.8|7221|7222|7219.2|135
1623230950000|2021-06-09 09:29:10|7222|7219.2|7221.8|7219|7222|7219.2|7221.8|7219|22
1623230960000|2021-06-09 09:29:20|7222|7219.2|7222.3|7219.5|7222.6|7219.8|7221.8|7219|19
1623230970000|2021-06-09 09:29:30|7222.8|7220|7222.3|7219.5|7222.8|7220|7222.3|7219.5|5
1623230980000|2021-06-09 09:29:40|7222.8|7220|7223.8|7221|7223.8|7221|7222.5|7219.7|5
1623230990000|2021-06-09 09:29:50|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|2
1623231000000|2021-06-09 09:30:00|7223.8|7221|7222|7219.2|7223.8|7221|7222|7219.2|12
1623231010000|2021-06-09 09:30:10|7222.8|7220|7223.8|7221|7223.8|7221|7222.8|7220|14
1623231030000|2021-06-09 09:30:30|7224|7221.2|7224.5|7221.7|7226.8|7224|7224|7221.2|50
1623231040000|2021-06-09 09:30:40|7224|7221.2|7222.8|7220|7224|7221.2|7222.3|7219.5|10
1623231050000|2021-06-09 09:30:50|||||||||1
1623231060000|2021-06-09 09:31:00|7222|7219.2|7222|7219.2|7223|7220.2|7222|7219.2|25
1623231080000|2021-06-09 09:31:20|7223.1|7220.3|7219.4|7216.6|7223.1|7220.3|7219|7216.2|963
1623231090000|2021-06-09 09:31:30|7219.2|7216.4|7220.7|7217.9|7221|7218.2|7219.2|7216.4|21
1623231100000|2021-06-09 09:31:40|7220.4|7217.6|7218.2|7215.4|7220.4|7217.6|7218.2|7215.4|82
1623231110000|2021-06-09 09:31:50|7219|7216.2|7218.4|7215.6|7219|7216.2|7218.2|7215.4|12
1623231120000|2021-06-09 09:32:00|7218.2|7215.4|7215.7|7212.9|7218.2|7215.4|7214.4|7211.6|186
1623231130000|2021-06-09 09:32:10|7216.2|7213.4|7214.4|7211.6|7216.2|7213.4|7214.2|7211.4|71
1623231140000|2021-06-09 09:32:20|7216.2|7213.4|7215.9|7213.1|7216.7|7213.9|7214.9|7212.1|46
1623231150000|2021-06-09 09:32:30|7215.6|7212.8|7217.7|7214.9|7217.7|7214.9|7215.6|7212.8|45
1623231160000|2021-06-09 09:32:40|7218.2|7215.4|7218|7215.2|7218.2|7215.4|7217.4|7214.6|48
1623231170000|2021-06-09 09:32:50|7218.4|7215.6|7217.4|7214.6|7218.4|7215.6|7217.4|7214.6|130
1623231180000|2021-06-09 09:33:00|7217.5|7214.7|7217.4|7214.6|7218.2|7215.4|7217.2|7214.4|14
1623231190000|2021-06-09 09:33:10|7218|7215.2|7218.2|7215.4|7218.2|7215.4|7217.2|7214.4|10
1623231200000|2021-06-09 09:33:20|7218.4|7215.6|7220.2|7217.4|7220.5|7217.7|7218.4|7215.6|8
1623231210000|2021-06-09 09:33:30|7220.4|7217.6|7221.7|7218.9|7221.7|7218.9|7220.4|7217.6|3
1623231220000|2021-06-09 09:33:40|7221.4|7218.6|7219.7|7216.9|7221.7|7218.9|7219.4|7216.6|23
1623231230000|2021-06-09 09:33:50|7219.4|7216.6|7218.7|7215.9|7219.4|7216.6|7218.4|7215.6|12
1623231240000|2021-06-09 09:34:00|7218.4|7215.6|7218.2|7215.4|7218.4|7215.6|7218.2|7215.4|1
1623231250000|2021-06-09 09:34:10|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|2
1623231260000|2021-06-09 09:34:20|7217.7|7214.9|7219.2|7216.4|7219.2|7216.4|7217.7|7214.9|2
1623231270000|2021-06-09 09:34:30|7219.4|7216.6|7219.4|7216.6|7219.7|7216.9|7219.4|7216.6|6
1623231280000|2021-06-09 09:34:40|7219.7|7216.9|7220.7|7217.9|7220.7|7217.9|7219.7|7216.9|2
1623231290000|2021-06-09 09:34:50|7220.4|7217.6|7221.2|7218.4|7221.2|7218.4|7220.4|7217.6|1
1623231300000|2021-06-09 09:35:00|7221.1|7218.3|7219.7|7216.9|7221.1|7218.3|7219.4|7216.6|7
1623231310000|2021-06-09 09:35:10|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|3
1623231320000|2021-06-09 09:35:20|7218.9|7216.1|7218.9|7216.1|7219.2|7216.4|7218.9|7216.1|6
1623231330000|2021-06-09 09:35:30|7218.6|7215.8|7217.9|7215.1|7218.6|7215.8|7217.9|7215.1|3
1623231340000|2021-06-09 09:35:40|7218.2|7215.4|7217.4|7214.6|7218.2|7215.4|7217.4|7214.6|0
1623231350000|2021-06-09 09:35:50|7217.2|7214.4|7225.8|7223|7226.5|7223.7|7217|7214.2|1222
1623231360000|2021-06-09 09:36:00|7225.5|7222.7|7225.6|7222.8|7225.6|7222.8|7224.6|7221.8|86
1623231370000|2021-06-09 09:36:10|7226.8|7224|7226.8|7224|7226.8|7224|7225.8|7223|7
1623231380000|2021-06-09 09:36:20|7226.5|7223.7|7227.5|7224.7|7227.8|7225|7226.5|7223.7|78
1623231390000|2021-06-09 09:36:30|7227.3|7224.5|7226.8|7224|7227.5|7224.7|7226|7223.2|5
1623231400000|2021-06-09 09:36:40|7227.3|7224.5|7227.5|7224.7|7227.8|7225|7226.8|7224|1
1623231410000|2021-06-09 09:36:50|7227.8|7225|7227.5|7224.7|7227.8|7225|7227.5|7224.7|0
1623231420000|2021-06-09 09:37:00|7227.8|7225|7225.8|7223|7227.8|7225|7225|7222.2|88
1623231430000|2021-06-09 09:37:10|7226.3|7223.5|7226.3|7223.5|7226.8|7224|7226|7223.2|3
1623231440000|2021-06-09 09:37:20|7225.8|7223|7226.8|7224|7226.8|7224|7225.8|7223|2
1623231450000|2021-06-09 09:37:30|7226.3|7223.5|7226.2|7223.4|7227|7224.2|7226.2|7223.4|16
1623231460000|2021-06-09 09:37:40|7226.1|7223.3|7226|7223.2|7226.3|7223.5|7225.8|7223|12
1623231470000|2021-06-09 09:37:50|7226.1|7223.3|7225.3|7222.5|7226.1|7223.3|7225|7222.2|19
1623231480000|2021-06-09 09:38:00|7225.8|7223|7225.8|7223|7225.8|7223|7225.5|7222.7|2
1623231490000|2021-06-09 09:38:10|7225|7222.2|7224.8|7222|7225|7222.2|7224.8|7222|6
1623231510000|2021-06-09 09:38:30|7225|7222.2|7226.8|7224|7226.8|7224|7225|7222.2|5
1623231520000|2021-06-09 09:38:40|7225.8|7223|7227.3|7224.5|7227.3|7224.5|7225.8|7223|2
1623231530000|2021-06-09 09:38:50|7227|7224.2|7227.8|7225|7227.8|7225|7227|7224.2|1
1623231540000|2021-06-09 09:39:00|7228.8|7226|7227.8|7225|7228.8|7226|7227.8|7225|22
1623231550000|2021-06-09 09:39:10|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|2
1623231560000|2021-06-09 09:39:20|7227.5|7224.7|7227.5|7224.7|7227.8|7225|7227.5|7224.7|10
1623231570000|2021-06-09 09:39:30|7227.3|7224.5|7227.5|7224.7|7227.8|7225|7227|7224.2|1
1623231580000|2021-06-09 09:39:40|7227.8|7225|7228|7225.2|7228.1|7225.3|7227.8|7225|1
1623231600000|2021-06-09 09:40:00|7227.6|7224.8|7227.8|7225|7227.8|7225|7226.2|7223.4|12
1623231610000|2021-06-09 09:40:10|7227.5|7224.7|7227.3|7224.5|7227.5|7224.7|7226.5|7223.7|1
1623231620000|2021-06-09 09:40:20|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|0
1623231630000|2021-06-09 09:40:30|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|2
1623231640000|2021-06-09 09:40:40|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|0
1623231650000|2021-06-09 09:40:50|7227|7224.2|7227.5|7224.7|7228.3|7225.5|7227|7224.2|14
1623231660000|2021-06-09 09:41:00|7227.8|7225|7225|7222.2|7227.8|7225|7224.2|7221.4|157
1623231670000|2021-06-09 09:41:10|7224.5|7221.7|7224.8|7222|7224.8|7222|7224.5|7221.7|1
1623231700000|2021-06-09 09:41:40|||||||||1
1623231710000|2021-06-09 09:41:50|7224.5|7221.7|7224.3|7221.5|7224.5|7221.7|7224|7221.2|7
1623231720000|2021-06-09 09:42:00|7224|7221.2|7224|7221.2|7224.3|7221.5|7224|7221.2|0
1623231730000|2021-06-09 09:42:10|7223.8|7221|7223.5|7220.7|7223.8|7221|7223|7220.2|13
1623231740000|2021-06-09 09:42:20|7222.8|7220|7222.5|7219.7|7223|7220.2|7222.5|7219.7|6
1623231750000|2021-06-09 09:42:30|7222.8|7220|7222.5|7219.7|7222.8|7220|7222.5|7219.7|0
1623231760000|2021-06-09 09:42:40|7222.8|7220|7222.5|7219.7|7222.8|7220|7222.5|7219.7|0
1623231770000|2021-06-09 09:42:50|7223|7220.2|7221.8|7219|7223|7220.2|7221.8|7219|2
1623231780000|2021-06-09 09:43:00|||||||||1
1623231790000|2021-06-09 09:43:10|7222.6|7219.8|7223.5|7220.7|7223.8|7221|7222.6|7219.8|24
1623231800000|2021-06-09 09:43:20|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|3
1623231810000|2021-06-09 09:43:30|7224.3|7221.5|7224.8|7222|7224.8|7222|7224|7221.2|4
1623231820000|2021-06-09 09:43:40|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.8|7221|20
1623231830000|2021-06-09 09:43:50|7224.3|7221.5|7224.5|7221.7|7224.8|7222|7224.3|7221.5|22
1623231840000|2021-06-09 09:44:00|7224|7221.2|7223.8|7221|7224.8|7222|7223.8|7221|4
1623231860000|2021-06-09 09:44:20|7224.1|7221.3|7224.5|7221.7|7224.8|7222|7224|7221.2|14
1623231870000|2021-06-09 09:44:30|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|0
1623231890000|2021-06-09 09:44:50|7225.3|7222.5|7225.8|7223|7225.8|7223|7225.3|7222.5|0
1623231900000|2021-06-09 09:45:00|7226|7223.2|7225.3|7222.5|7226|7223.2|7224.8|7222|11
1623231910000|2021-06-09 09:45:10|7225|7222.2|7224.8|7222|7225|7222.2|7224.8|7222|0
1623231920000|2021-06-09 09:45:20|7224.6|7221.8|7224.3|7221.5|7224.6|7221.8|7223.8|7221|6
1623231930000|2021-06-09 09:45:30|7224.6|7221.8|7224.5|7221.7|7224.6|7221.8|7224.5|7221.7|0
1623231940000|2021-06-09 09:45:40|7224.6|7221.8|7224.8|7222|7224.8|7222|7224.5|7221.7|0
1623231950000|2021-06-09 09:45:50|7224.3|7221.5|7224|7221.2|7224.3|7221.5|7224|7221.2|0
1623231960000|2021-06-09 09:46:00|7223.8|7221|7223.6|7220.8|7223.8|7221|7223|7220.2|5
1623231970000|2021-06-09 09:46:10|7224|7221.2|7224.8|7222|7224.8|7222|7224|7221.2|1
1623231980000|2021-06-09 09:46:20|7225.8|7223|7225.8|7223|7226.3|7223.5|7225.8|7223|27
1623231990000|2021-06-09 09:46:30|7226|7223.2|7225.6|7222.8|7226|7223.2|7225.3|7222.5|6
1623232000000|2021-06-09 09:46:40|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|0
1623232010000|2021-06-09 09:46:50|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7224.8|7222|4
1623232020000|2021-06-09 09:47:00|7225|7222.2|7226.3|7223.5|7226.6|7223.8|7224.8|7222|254
1623232030000|2021-06-09 09:47:10|7226|7223.2|7225.8|7223|7226|7223.2|7225.5|7222.7|1
1623232040000|2021-06-09 09:47:20|7225.3|7222.5|7224.8|7222|7225.3|7222.5|7224.8|7222|4
1623232060000|2021-06-09 09:47:40|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1623232080000|2021-06-09 09:48:00|||||||||1
1623232090000|2021-06-09 09:48:10|7224.8|7222|7225.8|7223|7225.8|7223|7224.5|7221.7|10
1623232100000|2021-06-09 09:48:20|7225.5|7222.7|7225.3|7222.5|7226.5|7223.7|7225.3|7222.5|39
1623232110000|2021-06-09 09:48:30|7225.5|7222.7|7225.8|7223|7225.8|7223|7225.3|7222.5|0
1623232120000|2021-06-09 09:48:40|7225.5|7222.7|7225.8|7223|7225.8|7223|7225.5|7222.7|1
1623232130000|2021-06-09 09:48:50|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|2
1623232140000|2021-06-09 09:49:00|7225.2|7222.4|7224|7221.2|7225.2|7222.4|7224|7221.2|1
1623232170000|2021-06-09 09:49:30|7225|7222.2|7225.6|7222.8|7225.6|7222.8|7225|7222.2|4
1623232180000|2021-06-09 09:49:40|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|0
1623232190000|2021-06-09 09:49:50|7226.2|7223.4|7226.8|7224|7226.8|7224|7226.2|7223.4|2
1623232200000|2021-06-09 09:50:00|7227|7224.2|7227|7224.2|7227|7224.2|7227|7224.2|0
1623232210000|2021-06-09 09:50:10|7226.7|7223.9|7226.8|7224|7226.8|7224|7226.5|7223.7|0
1623232220000|2021-06-09 09:50:20|7226.5|7223.7|7227.8|7225|7227.8|7225|7226.5|7223.7|3
1623232230000|2021-06-09 09:50:30|7227.5|7224.7|7227.8|7225|7227.8|7225|7227.5|7224.7|14
1623232240000|2021-06-09 09:50:40|7228|7225.2|7227.5|7224.7|7228.8|7226|7227|7224.2|44
1623232250000|2021-06-09 09:50:50|7227.8|7225|7227.8|7225|7227.8|7225|7227.5|7224.7|15
1623232260000|2021-06-09 09:51:00|7227.5|7224.7|7227.5|7224.7|7227.8|7225|7227.5|7224.7|2
1623232270000|2021-06-09 09:51:10|7227.8|7225|7227.5|7224.7|7227.8|7225|7227.5|7224.7|1
1623232280000|2021-06-09 09:51:20|7227.8|7225|7229.5|7226.7|7229.8|7227|7227.8|7225|145
1623232290000|2021-06-09 09:51:30|7229.3|7226.5|7229.8|7227|7229.8|7227|7229|7226.2|10
1623232300000|2021-06-09 09:51:40|7229.5|7226.7|7229.8|7227|7229.8|7227|7229|7226.2|3
1623232310000|2021-06-09 09:51:50|7230|7227.2|7231|7228.2|7231|7228.2|7229|7226.2|27
1623232320000|2021-06-09 09:52:00|7230.8|7228|7230.6|7227.8|7231|7228.2|7230.3|7227.5|5
1623232330000|2021-06-09 09:52:10|7230.8|7228|7230|7227.2|7230.8|7228|7230|7227.2|1
1623232340000|2021-06-09 09:52:20|7230.3|7227.5|7230|7227.2|7230.3|7227.5|7230|7227.2|2
1623232360000|2021-06-09 09:52:40|7229.3|7226.5|7230.8|7228|7230.8|7228|7229.3|7226.5|11
1623232370000|2021-06-09 09:52:50|7231.7|7228.9|7232.8|7230|7232.8|7230|7231.7|7228.9|15
1623232380000|2021-06-09 09:53:00|7233|7230.2|7233.8|7231|7233.8|7231|7233|7230.2|7
1623232390000|2021-06-09 09:53:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.6|7231.8|7
1623232400000|2021-06-09 09:53:20|7234.3|7231.5|7235.9|7233.1|7237.1|7234.3|7233.8|7231|215
1623232410000|2021-06-09 09:53:30|7236.1|7233.3|7236.1|7233.3|7236.4|7233.6|7235.6|7232.8|4
1623232420000|2021-06-09 09:53:40|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7235.9|7233.1|1
1623232430000|2021-06-09 09:53:50|7236.1|7233.3|7235.1|7232.3|7236.1|7233.3|7235.1|7232.3|4
1623232440000|2021-06-09 09:54:00|7234.9|7232.1|7234.6|7231.8|7235.1|7232.3|7234.6|7231.8|8
1623232450000|2021-06-09 09:54:10|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|1
1623232460000|2021-06-09 09:54:20|7234.6|7231.8|7235.9|7233.1|7236.4|7233.6|7234.6|7231.8|10
1623232470000|2021-06-09 09:54:30|7236.1|7233.3|7235.6|7232.8|7236.1|7233.3|7235.6|7232.8|0
1623232500000|2021-06-09 09:55:00|7234.6|7231.8|7233.4|7230.6|7234.6|7231.8|7233.1|7230.3|46
1623232510000|2021-06-09 09:55:10|7233.6|7230.8|7233.6|7230.8|7234.6|7231.8|7233.6|7230.8|3
1623232520000|2021-06-09 09:55:20|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.6|7229.8|1
1623232530000|2021-06-09 09:55:30|7233.6|7230.8|7233.1|7230.3|7234.4|7231.6|7233.1|7230.3|14
1623232540000|2021-06-09 09:55:40|7232.9|7230.1|7232.6|7229.8|7233.4|7230.6|7232.6|7229.8|11
1623232550000|2021-06-09 09:55:50|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|15
1623232560000|2021-06-09 09:56:00|||||||||8
1623232570000|2021-06-09 09:56:10|||||||||6
1623232580000|2021-06-09 09:56:20|||||||||5
1623232600000|2021-06-09 09:56:40|7232.6|7229.8|7233.1|7230.3|7233.4|7230.6|7232.6|7229.8|13
1623232610000|2021-06-09 09:56:50|7233.4|7230.6|7231.1|7228.3|7233.4|7230.6|7231.1|7228.3|5
1623232620000|2021-06-09 09:57:00|7231.4|7228.6|7231.4|7228.6|7232.1|7229.3|7231.4|7228.6|2
1623232630000|2021-06-09 09:57:10|7231.1|7228.3|7230.4|7227.6|7231.1|7228.3|7230.4|7227.6|1
1623232640000|2021-06-09 09:57:20|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7230.1|7227.3|5
1623232650000|2021-06-09 09:57:30|7230.4|7227.6|7230.9|7228.1|7230.9|7228.1|7230.4|7227.6|1
1623232660000|2021-06-09 09:57:40|7231.1|7228.3|7230.9|7228.1|7231.1|7228.3|7230.9|7228.1|0
1623232670000|2021-06-09 09:57:50|7231.1|7228.3|7230.9|7228.1|7231.1|7228.3|7230.9|7228.1|5
1623232680000|2021-06-09 09:58:00|7231.1|7228.3|7231.4|7228.6|7231.4|7228.6|7231.1|7228.3|0
1623232690000|2021-06-09 09:58:10|7231.1|7228.3|7230.1|7227.3|7231.4|7228.6|7230.1|7227.3|1
1623232700000|2021-06-09 09:58:20|7230.4|7227.6|7230.4|7227.6|7231.1|7228.3|7230.1|7227.3|21
1623232710000|2021-06-09 09:58:30|7230.6|7227.8|7231.1|7228.3|7231.4|7228.6|7230.6|7227.8|7
1623232720000|2021-06-09 09:58:40|7231.6|7228.8|7231.6|7228.8|7232.1|7229.3|7231.6|7228.8|8
1623232730000|2021-06-09 09:58:50|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|0
1623232740000|2021-06-09 09:59:00|7231.3|7228.5|7231.1|7228.3|7231.3|7228.5|7231.1|7228.3|3
1623232750000|2021-06-09 09:59:10|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|2
1623232760000|2021-06-09 09:59:20|7230.3|7227.5|7231.1|7228.3|7231.3|7228.5|7230.1|7227.3|18
1623232770000|2021-06-09 09:59:30|7231.3|7228.5|7231.1|7228.3|7231.3|7228.5|7231.1|7228.3|2
1623232780000|2021-06-09 09:59:40|7230.8|7228|7231.6|7228.8|7231.6|7228.8|7230.6|7227.8|30
1623232790000|2021-06-09 09:59:50|7231.1|7228.3|7231.3|7228.5|7231.6|7228.8|7231.1|7228.3|0
1623232800000|2021-06-09 10:00:00|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.1|7227.3|10
1623232810000|2021-06-09 10:00:10|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7229.8|7227|1
1623232820000|2021-06-09 10:00:20|7230.1|7227.3|7231.1|7228.3|7231.3|7228.5|7230.1|7227.3|5
1623232840000|2021-06-09 10:00:40|7231.3|7228.5|7233.1|7230.3|7233.3|7230.5|7231.3|7228.5|18
1623232850000|2021-06-09 10:00:50|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|1
1623232860000|2021-06-09 10:01:00|7234.9|7232.1|7237.3|7234.5|7237.6|7234.8|7234.9|7232.1|120
1623232870000|2021-06-09 10:01:10|7237.1|7234.3|7235.6|7232.8|7237.1|7234.3|7235.6|7232.8|4
1623232880000|2021-06-09 10:01:20|7235.3|7232.5|7235.1|7232.3|7235.3|7232.5|7234.6|7231.8|12
1623232890000|2021-06-09 10:01:30|7234.6|7231.8|7237.1|7234.3|7237.1|7234.3|7234.3|7231.5|67
1623232900000|2021-06-09 10:01:40|7236.6|7233.8|7236.8|7234|7236.8|7234|7236.6|7233.8|2
1623232910000|2021-06-09 10:01:50|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1623232920000|2021-06-09 10:02:00|7236.1|7233.3|7234.6|7231.8|7236.1|7233.3|7234.3|7231.5|15
1623232930000|2021-06-09 10:02:10|7234.3|7231.5|7234.6|7231.8|7234.6|7231.8|7234.1|7231.3|2
1623232940000|2021-06-09 10:02:20|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.1|7231.3|1
1623232950000|2021-06-09 10:02:30|7234.6|7231.8|7234.1|7231.3|7234.6|7231.8|7234.1|7231.3|0
1623232960000|2021-06-09 10:02:40|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7232.6|7229.8|10
1623232980000|2021-06-09 10:03:00|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.5|7229.7|2
1623233010000|2021-06-09 10:03:30|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|0
1623233020000|2021-06-09 10:03:40|||||||||1
1623233030000|2021-06-09 10:03:50|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7232.8|7230|4
1623233040000|2021-06-09 10:04:00|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.8|7230|2
1623233050000|2021-06-09 10:04:10|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.8|7230|0
1623233060000|2021-06-09 10:04:20|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|11
1623233070000|2021-06-09 10:04:30|7232.3|7229.5|7231.8|7229|7232.3|7229.5|7230.3|7227.5|75
1623233080000|2021-06-09 10:04:40|7231.1|7228.3|7230.8|7228|7231.1|7228.3|7230.8|7228|0
1623233100000|2021-06-09 10:05:00|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.3|7227.5|7
1623233110000|2021-06-09 10:05:10|7231.1|7228.3|7230.5|7227.7|7231.1|7228.3|7230.5|7227.7|3
1623233120000|2021-06-09 10:05:20|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|1
1623233130000|2021-06-09 10:05:30|7230.1|7227.3|7231.1|7228.3|7231.1|7228.3|7230.1|7227.3|14
1623233140000|2021-06-09 10:05:40|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|3
1623233150000|2021-06-09 10:05:50|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|1
1623233160000|2021-06-09 10:06:00|7230.8|7228|7231.8|7229|7232|7229.2|7230.8|7228|13
1623233170000|2021-06-09 10:06:10|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|0
1623233180000|2021-06-09 10:06:20|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7231.5|7228.7|3
1623233190000|2021-06-09 10:06:30|7232.5|7229.7|7231.5|7228.7|7232.5|7229.7|7231.5|7228.7|10
1623233210000|2021-06-09 10:06:50|7231.3|7228.5|7231|7228.2|7231.3|7228.5|7231|7228.2|1
1623233220000|2021-06-09 10:07:00|7230.5|7227.7|7231.5|7228.7|7231.5|7228.7|7230.5|7227.7|3
1623233230000|2021-06-09 10:07:10|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1623233240000|2021-06-09 10:07:20|7231.9|7229.1|7232.3|7229.5|7233.1|7230.3|7231.8|7229|17
1623233250000|2021-06-09 10:07:30|7232.1|7229.3|7231.6|7228.8|7232.1|7229.3|7231.3|7228.5|10
1623233260000|2021-06-09 10:07:40|7231.3|7228.5|7231.1|7228.3|7231.3|7228.5|7230.3|7227.5|1
1623233270000|2021-06-09 10:07:50|7230.8|7228|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|1
1623233280000|2021-06-09 10:08:00|7230.3|7227.5|7231.1|7228.3|7231.1|7228.3|7230.3|7227.5|5
1623233290000|2021-06-09 10:08:10|7230.8|7228|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|4
1623233300000|2021-06-09 10:08:20|7230.3|7227.5|7232.8|7230|7233.3|7230.5|7230.3|7227.5|228
1623233310000|2021-06-09 10:08:30|7232.6|7229.8|7231.1|7228.3|7233.1|7230.3|7230.8|7228|4
1623233320000|2021-06-09 10:08:40|7230.8|7228|7231.3|7228.5|7231.6|7228.8|7230.8|7228|5
1623233330000|2021-06-09 10:08:50|7231.6|7228.8|7231.1|7228.3|7231.6|7228.8|7231.1|7228.3|4
1623233350000|2021-06-09 10:09:10|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.3|7227.5|8
1623233360000|2021-06-09 10:09:20|7230.8|7228|7231.3|7228.5|7231.3|7228.5|7230.8|7228|2
1623233370000|2021-06-09 10:09:30|7231|7228.2|7231.3|7228.5|7231.3|7228.5|7231|7228.2|6
1623233420000|2021-06-09 10:10:20|7231.1|7228.3|7230.5|7227.7|7231.1|7228.3|7230.5|7227.7|5
1623233430000|2021-06-09 10:10:30|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|33
1623233440000|2021-06-09 10:10:40|7229.8|7227|7230.1|7227.3|7230.3|7227.5|7229.8|7227|2
1623233450000|2021-06-09 10:10:50|7229.8|7227|7229.8|7227|7230.3|7227.5|7229.3|7226.5|5
1623233460000|2021-06-09 10:11:00|7230.3|7227.5|7230.1|7227.3|7230.3|7227.5|7229.8|7227|0
1623233470000|2021-06-09 10:11:10|7229.8|7227|7229.3|7226.5|7230.1|7227.3|7229.3|7226.5|0
1623233490000|2021-06-09 10:11:30|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|3
1623233500000|2021-06-09 10:11:40|7229.3|7226.5|7230.1|7227.3|7230.1|7227.3|7229.3|7226.5|6
1623233510000|2021-06-09 10:11:50|||||||||2
1623233520000|2021-06-09 10:12:00|7230.3|7227.5|7230.1|7227.3|7230.3|7227.5|7230.1|7227.3|1
1623233540000|2021-06-09 10:12:20|||||||||1
1623233550000|2021-06-09 10:12:30|||||||||3
1623233560000|2021-06-09 10:12:40|7229.3|7226.5|7229.6|7226.8|7230.1|7227.3|7229.3|7226.5|3
1623233570000|2021-06-09 10:12:50|7229.9|7227.1|7230.1|7227.3|7230.1|7227.3|7229.9|7227.1|0
1623233580000|2021-06-09 10:13:00|7229.8|7227|7229.3|7226.5|7230.1|7227.3|7229.3|7226.5|1
1623233610000|2021-06-09 10:13:30|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|9
1623233620000|2021-06-09 10:13:40|||||||||1
1623233630000|2021-06-09 10:13:50|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7227.3|7224.5|17
1623233640000|2021-06-09 10:14:00|7227.5|7224.7|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|9
1623233650000|2021-06-09 10:14:10|7227.8|7225|7228.1|7225.3|7228.1|7225.3|7227.8|7225|0
1623233660000|2021-06-09 10:14:20|7228.5|7225.7|7230.3|7227.5|7230.3|7227.5|7228.5|7225.7|7
1623233670000|2021-06-09 10:14:30|7229.7|7226.9|7228.1|7225.3|7229.7|7226.9|7227.8|7225|14
1623233680000|2021-06-09 10:14:40|7227.8|7225|7228.1|7225.3|7228.1|7225.3|7227.8|7225|0
1623233690000|2021-06-09 10:14:50|7227.8|7225|7227.8|7225|7227.8|7225|7227.5|7224.7|0
1623233700000|2021-06-09 10:15:00|7227.3|7224.5|7227.3|7224.5|7227.6|7224.8|7227.3|7224.5|1
1623233710000|2021-06-09 10:15:10|7227.5|7224.7|7227.3|7224.5|7227.8|7225|7227.3|7224.5|5
1623233720000|2021-06-09 10:15:20|7227.5|7224.7|7228.3|7225.5|7228.8|7226|7227.5|7224.7|15
1623233730000|2021-06-09 10:15:30|7228.5|7225.7|7229.4|7226.6|7229.4|7226.6|7228.5|7225.7|10
1623233740000|2021-06-09 10:15:40|7230.3|7227.5|7230.8|7228|7231|7228.2|7230|7227.2|8
1623233750000|2021-06-09 10:15:50|7231.3|7228.5|7230.8|7228|7231.3|7228.5|7230.8|7228|3
1623233760000|2021-06-09 10:16:00|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.3|7227.5|10
1623233770000|2021-06-09 10:16:10|7231.1|7228.3|7230.5|7227.7|7231.1|7228.3|7230.5|7227.7|1
1623233780000|2021-06-09 10:16:20|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|1
1623233790000|2021-06-09 10:16:30|7230.5|7227.7|7230.3|7227.5|7230.8|7228|7230.3|7227.5|4
1623233810000|2021-06-09 10:16:50|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.5|7227.7|6
1623233820000|2021-06-09 10:17:00|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.5|7227.7|1
1623233830000|2021-06-09 10:17:10|7231.1|7228.3|7231.3|7228.5|7231.3|7228.5|7231.1|7228.3|0
1623233840000|2021-06-09 10:17:20|7231|7228.2|7231.3|7228.5|7231.3|7228.5|7231|7228.2|10
1623233850000|2021-06-09 10:17:30|7231|7228.2|7230.8|7228|7231|7228.2|7230.8|7228|1
1623233860000|2021-06-09 10:17:40|7230.5|7227.7|7230.3|7227.5|7230.5|7227.7|7230.3|7227.5|5
1623233870000|2021-06-09 10:17:50|||||||||2
1623233880000|2021-06-09 10:18:00|7230|7227.2|7227.8|7225|7230|7227.2|7227.3|7224.5|122
1623233890000|2021-06-09 10:18:10|7228|7225.2|7228.8|7226|7228.8|7226|7228|7225.2|19
1623233900000|2021-06-09 10:18:20|7228.5|7225.7|7228|7225.2|7228.5|7225.7|7228|7225.2|1
1623233910000|2021-06-09 10:18:30|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|3
1623233920000|2021-06-09 10:18:40|7228|7225.2|7228.3|7225.5|7228.3|7225.5|7228|7225.2|3
1623233930000|2021-06-09 10:18:50|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|0
1623233940000|2021-06-09 10:19:00|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7227.3|7224.5|2
1623233950000|2021-06-09 10:19:10|||||||||7
1623233970000|2021-06-09 10:19:30|7227.5|7224.7|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|9
1623233980000|2021-06-09 10:19:40|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623233990000|2021-06-09 10:19:50|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|7
1623234000000|2021-06-09 10:20:00|||||||||1
1623234010000|2021-06-09 10:20:10|7228.5|7225.7|7229.3|7226.5|7230|7227.2|7228.5|7225.7|7
1623234020000|2021-06-09 10:20:20|7228.8|7226|7229|7226.2|7229.1|7226.3|7228.5|7225.7|3
1623234030000|2021-06-09 10:20:30|7228.8|7226|7228.5|7225.7|7228.8|7226|7228.5|7225.7|0
1623234060000|2021-06-09 10:21:00|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|9
1623234070000|2021-06-09 10:21:10|7228|7225.2|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|5
1623234080000|2021-06-09 10:21:20|7227.8|7225|7228|7225.2|7228.1|7225.3|7227.8|7225|1
1623234090000|2021-06-09 10:21:30|7227.8|7225|7228.1|7225.3|7228.1|7225.3|7227.8|7225|4
1623234100000|2021-06-09 10:21:40|7228.3|7225.5|7229.3|7226.5|7229.3|7226.5|7228|7225.2|17
1623234110000|2021-06-09 10:21:50|7229|7226.2|7229.3|7226.5|7229.3|7226.5|7229|7226.2|15
1623234120000|2021-06-09 10:22:00|||||||||1
1623234130000|2021-06-09 10:22:10|7229.1|7226.3|7230.3|7227.5|7230.8|7228|7228.5|7225.7|12
1623234140000|2021-06-09 10:22:20|7230.5|7227.7|7231.3|7228.5|7231.3|7228.5|7230.5|7227.7|5
1623234150000|2021-06-09 10:22:30|7230.8|7228|7231.3|7228.5|7231.3|7228.5|7230.8|7228|19
1623234160000|2021-06-09 10:22:40|7230.5|7227.7|7230.3|7227.5|7230.5|7227.7|7230.3|7227.5|2
1623234180000|2021-06-09 10:23:00|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1623234190000|2021-06-09 10:23:10|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|0
1623234210000|2021-06-09 10:23:30|7230.5|7227.7|7231.3|7228.5|7231.3|7228.5|7230.5|7227.7|2
1623234220000|2021-06-09 10:23:40|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623234240000|2021-06-09 10:24:00|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|0
1623234250000|2021-06-09 10:24:10|7230.5|7227.7|7222.7|7219.9|7230.5|7227.7|7222.7|7219.9|737
1623234260000|2021-06-09 10:24:20|7222.9|7220.1|7226.2|7223.4|7226.2|7223.4|7222.9|7220.1|25
1623234270000|2021-06-09 10:24:30|7226|7223.2|7225.2|7222.4|7226|7223.2|7225.2|7222.4|6
1623234280000|2021-06-09 10:24:40|7225.3|7222.5|7227.2|7224.4|7227.5|7224.7|7225.3|7222.5|22
1623234290000|2021-06-09 10:24:50|7227.3|7224.5|7227.5|7224.7|7227.5|7224.7|7227.3|7224.5|3
1623234300000|2021-06-09 10:25:00|7227.8|7225|7227.7|7224.9|7227.8|7225|7227.7|7224.9|5
1623234310000|2021-06-09 10:25:10|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7227.7|7224.9|3
1623234320000|2021-06-09 10:25:20|7228.7|7225.9|7222.7|7219.9|7230|7225.9|7222.7|7219.9|281
1623234330000|2021-06-09 10:25:30|7222.4|7219.6|7219.7|7216.9|7222.4|7219.6|7219.7|7216.9|28
1623234340000|2021-06-09 10:25:40|7219.4|7216.6|7218.9|7216.1|7219.4|7216.6|7218.7|7215.9|11
1623234350000|2021-06-09 10:25:50|7219.2|7216.4|7220.2|7217.4|7220.2|7217.4|7219.2|7216.4|27
1623234360000|2021-06-09 10:26:00|7220.5|7217.7|7221.7|7218.9|7222.7|7219.9|7220.2|7217.4|7
1623234390000|2021-06-09 10:26:30|7221.9|7219.1|7222.5|7219.7|7222.5|7219.7|7221.9|7219.1|8
1623234400000|2021-06-09 10:26:40|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|0
1623234410000|2021-06-09 10:26:50|||||||||3
1623234420000|2021-06-09 10:27:00|7223.5|7220.7|7224.7|7221.9|7224.7|7221.9|7223.5|7220.7|5
1623234440000|2021-06-09 10:27:20|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|17
1623234450000|2021-06-09 10:27:30|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|2
1623234460000|2021-06-09 10:27:40|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|3
1623234470000|2021-06-09 10:27:50|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|2
1623234480000|2021-06-09 10:28:00|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|6
1623234490000|2021-06-09 10:28:10|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|0
1623234500000|2021-06-09 10:28:20|7223.4|7220.6|7224.4|7221.6|7224.7|7221.9|7223.4|7220.6|14
1623234510000|2021-06-09 10:28:30|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|2
1623234520000|2021-06-09 10:28:40|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|4
1623234530000|2021-06-09 10:28:50|7224.4|7221.6|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|0
1623234540000|2021-06-09 10:29:00|7223.9|7221.1|7223.2|7220.4|7223.9|7221.1|7223.2|7220.4|4
1623234550000|2021-06-09 10:29:10|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.7|7219.9|2
1623234560000|2021-06-09 10:29:20|7222.1|7219.3|7221.7|7218.9|7222.1|7219.3|7221.2|7218.4|48
1623234570000|2021-06-09 10:29:30|7221.4|7218.6|7220.4|7217.6|7221.4|7218.6|7220.4|7217.6|1
1623234580000|2021-06-09 10:29:40|7219.9|7217.1|7219.7|7216.9|7219.9|7217.1|7219.7|7216.9|100
1623234590000|2021-06-09 10:29:50|7219.4|7216.6|7219.2|7216.4|7219.4|7216.6|7219.2|7216.4|0
1623234600000|2021-06-09 10:30:00|7219.7|7216.9|7217.9|7215.1|7219.7|7216.9|7217.9|7215.1|22
1623234610000|2021-06-09 10:30:10|7218.2|7215.4|7218.7|7215.9|7218.7|7215.9|7218.2|7215.4|8
1623234620000|2021-06-09 10:30:20|7218.2|7215.4|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|4
1623234630000|2021-06-09 10:30:30|7218.4|7215.6|7218.2|7215.4|7218.7|7215.9|7218.1|7215.3|2
1623234640000|2021-06-09 10:30:40|7217.9|7215.1|7216.7|7213.9|7217.9|7215.1|7216.7|7213.9|10
1623234650000|2021-06-09 10:30:50|7216.4|7213.6|7216.7|7213.9|7216.7|7213.9|7216.4|7213.6|3
1623234660000|2021-06-09 10:31:00|7216.9|7214.1|7218.4|7215.6|7218.7|7215.9|7216.9|7214.1|4
1623234670000|2021-06-09 10:31:10|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.4|7215.6|1
1623234690000|2021-06-09 10:31:30|7218.5|7215.7|7217.9|7215.1|7218.5|7215.7|7217.9|7215.1|103
1623234700000|2021-06-09 10:31:40|7217.7|7214.9|7216.9|7214.1|7217.7|7214.9|7216.9|7214.1|2
1623234710000|2021-06-09 10:31:50|7217.3|7214.5|7218.5|7215.7|7218.5|7215.7|7217.3|7214.5|10
1623234720000|2021-06-09 10:32:00|7218.9|7216.1|7218.7|7215.9|7218.9|7216.1|7218.1|7215.3|4
1623234730000|2021-06-09 10:32:10|7218.4|7215.6|7219.4|7216.6|7219.7|7216.9|7218.4|7215.6|26
1623234740000|2021-06-09 10:32:20|7219.5|7216.7|7219.2|7216.4|7219.7|7216.9|7218.9|7216.1|6
1623234750000|2021-06-09 10:32:30|7219.4|7216.6|7218.7|7215.9|7219.7|7216.9|7218.7|7215.9|1
1623234760000|2021-06-09 10:32:40|7218.9|7216.1|7219.2|7216.4|7219.2|7216.4|7218.9|7216.1|3
1623234770000|2021-06-09 10:32:50|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|0
1623234790000|2021-06-09 10:33:10|7219.2|7216.4|7219.2|7216.4|7219.7|7216.9|7218.9|7216.1|3
1623234800000|2021-06-09 10:33:20|7219.7|7216.9|7218.9|7216.1|7219.7|7216.9|7218.9|7216.1|0
1623234810000|2021-06-09 10:33:30|7219.2|7216.4|7219.4|7216.6|7219.4|7216.6|7219.2|7216.4|1
1623234820000|2021-06-09 10:33:40|7219.2|7216.4|7217.7|7214.9|7219.2|7216.4|7217.7|7214.9|0
1623234830000|2021-06-09 10:33:50|7217.9|7215.1|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|2
1623234840000|2021-06-09 10:34:00|7216.9|7214.1|7217.7|7214.9|7217.7|7214.9|7216.9|7214.1|2
1623234850000|2021-06-09 10:34:10|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1623234880000|2021-06-09 10:34:40|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|0
1623234890000|2021-06-09 10:34:50|7217.9|7215.1|7218.2|7215.4|7218.2|7215.4|7217.9|7215.1|6
1623234900000|2021-06-09 10:35:00|7218.4|7215.6|7217.9|7215.1|7218.4|7215.6|7217.9|7215.1|0
1623234910000|2021-06-09 10:35:10|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|0
1623234940000|2021-06-09 10:35:40|7216.4|7213.6|7217.7|7214.9|7217.7|7214.9|7216.4|7213.6|23
1623234950000|2021-06-09 10:35:50|7217.4|7214.6|7216.7|7213.9|7217.4|7214.6|7216.7|7213.9|4
1623234960000|2021-06-09 10:36:00|7216.9|7214.1|7216.7|7213.9|7216.9|7214.1|7216.7|7213.9|1
1623234970000|2021-06-09 10:36:10|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|2
1623234980000|2021-06-09 10:36:20|7216.7|7213.9|7216.9|7214.1|7216.9|7214.1|7216.7|7213.9|3
1623234990000|2021-06-09 10:36:30|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|3
1623235010000|2021-06-09 10:36:50|7216.9|7214.1|7217.4|7214.6|7217.7|7214.9|7216.9|7214.1|61
1623235020000|2021-06-09 10:37:00|7217.2|7214.4|7217.7|7214.9|7217.7|7214.9|7217.2|7214.4|5
1623235040000|2021-06-09 10:37:20|7216.3|7213.5|7218.4|7215.6|7218.5|7215.7|7216.1|7213.3|137
1623235050000|2021-06-09 10:37:30|7218.7|7215.9|7219.2|7216.4|7219.7|7216.9|7218.7|7215.9|10
1623235060000|2021-06-09 10:37:40|7219.5|7216.7|7219.4|7216.6|7219.7|7216.9|7219.2|7216.4|1
1623235070000|2021-06-09 10:37:50|7219.2|7216.4|7218.7|7215.9|7219.2|7216.4|7218.7|7215.9|1
1623235090000|2021-06-09 10:38:10|7218.9|7216.1|7219.2|7216.4|7219.7|7216.9|7218.9|7216.1|3
1623235100000|2021-06-09 10:38:20|7219.7|7216.9|7219.2|7216.4|7219.7|7216.9|7218.9|7216.1|1
1623235120000|2021-06-09 10:38:40|7219.4|7216.6|7219.7|7216.9|7219.7|7216.9|7219.4|7216.6|0
1623235130000|2021-06-09 10:38:50|7220.2|7217.4|7220.9|7218.1|7220.9|7218.1|7220.2|7217.4|2
1623235140000|2021-06-09 10:39:00|7220.2|7217.4|7220.4|7217.6|7220.7|7217.9|7220.2|7217.4|7
1623235150000|2021-06-09 10:39:10|7221.2|7218.4|7223.2|7220.4|7223.3|7220.5|7221.2|7218.4|26
1623235160000|2021-06-09 10:39:20|7222.7|7219.9|7223.2|7220.4|7223.7|7220.9|7222.7|7219.9|7
1623235170000|2021-06-09 10:39:30|7223.5|7220.7|7222.7|7219.9|7223.5|7220.7|7222.7|7219.9|0
1623235180000|2021-06-09 10:39:40|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|2
1623235190000|2021-06-09 10:39:50|7223.5|7220.7|7224.2|7221.4|7224.7|7221.9|7223.5|7220.7|4
1623235200000|2021-06-09 10:40:00|7224.5|7221.7|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|2
1623235210000|2021-06-09 10:40:10|7225.5|7222.7|7224.7|7221.9|7225.5|7222.7|7224.7|7221.9|13
1623235220000|2021-06-09 10:40:20|||||||||1
1623235230000|2021-06-09 10:40:30|7224.9|7222.1|7222.4|7219.6|7224.9|7222.1|7222.4|7219.6|14
1623235240000|2021-06-09 10:40:40|7222.2|7219.4|7222.4|7219.6|7222.7|7219.9|7222.2|7219.4|1
1623235260000|2021-06-09 10:41:00|7222.2|7219.4|7219.7|7216.9|7222.4|7219.6|7219.7|7216.9|49
1623235280000|2021-06-09 10:41:20|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|2
1623235290000|2021-06-09 10:41:30|7220.5|7217.7|7220.7|7217.9|7220.7|7217.9|7220.5|7217.7|0
1623235300000|2021-06-09 10:41:40|7220.4|7217.6|7221|7218.2|7221|7218.2|7220.4|7217.6|21
1623235310000|2021-06-09 10:41:50|7221.7|7218.9|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|2
1623235320000|2021-06-09 10:42:00|7221.9|7219.1|7222.2|7219.4|7222.2|7219.4|7221.9|7219.1|1
1623235330000|2021-06-09 10:42:10|7222.7|7219.9|7225|7222.2|7225|7222.2|7222.7|7219.9|4
1623235340000|2021-06-09 10:42:20|7224.9|7222.1|7224.7|7221.9|7224.9|7222.1|7224.7|7221.9|0
1623235350000|2021-06-09 10:42:30|7224.5|7221.7|7223.7|7220.9|7224.5|7221.7|7223.7|7220.9|3
1623235360000|2021-06-09 10:42:40|7223.5|7220.7|7222.9|7220.1|7223.5|7220.7|7222.9|7220.1|1
1623235370000|2021-06-09 10:42:50|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.4|7219.6|1
1623235380000|2021-06-09 10:43:00|7222.4|7219.6|7222.7|7219.9|7222.7|7219.9|7222.4|7219.6|0
1623235390000|2021-06-09 10:43:10|7222.4|7219.6|7221.7|7218.9|7222.4|7219.6|7221.7|7218.9|1
1623235400000|2021-06-09 10:43:20|7221.4|7218.6|7221.7|7218.9|7222.2|7219.4|7220.9|7218.1|10
1623235410000|2021-06-09 10:43:30|||||||||2
1623235430000|2021-06-09 10:43:50|||||||||4
1623235440000|2021-06-09 10:44:00|7222.4|7219.6|7222.7|7219.9|7222.7|7219.9|7222.4|7219.6|1
1623235450000|2021-06-09 10:44:10|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|1
1623235470000|2021-06-09 10:44:30|7223.2|7220.4|7222.9|7220.1|7223.2|7220.4|7222.9|7220.1|3
1623235480000|2021-06-09 10:44:40|7223.1|7220.3|7224.5|7221.7|7225|7222.2|7223.1|7220.3|240
1623235490000|2021-06-09 10:44:50|7224.4|7221.6|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|2
1623235500000|2021-06-09 10:45:00|7224.4|7221.6|7228|7225.2|7229.8|7227|7223.9|7221.1|563
1623235510000|2021-06-09 10:45:10|7228.3|7225.5|7227.5|7224.7|7228.5|7225.7|7227.5|7224.7|2
1623235520000|2021-06-09 10:45:20|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|2
1623235540000|2021-06-09 10:45:40|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|0
1623235550000|2021-06-09 10:45:50|7229|7226.2|7229.3|7226.5|7229.3|7226.5|7229|7226.2|3
1623235560000|2021-06-09 10:46:00|7229.6|7226.8|7229.5|7226.7|7230|7227.2|7229.5|7226.7|3
1623235570000|2021-06-09 10:46:10|7230.5|7227.7|7231.1|7228.3|7231.1|7228.3|7230.5|7227.7|4
1623235580000|2021-06-09 10:46:20|7231.3|7228.5|7233.5|7230.7|7234|7231.2|7231.3|7228.5|17
1623235590000|2021-06-09 10:46:30|7233.3|7230.5|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|4
1623235600000|2021-06-09 10:46:40|7234|7231.2|7233.5|7230.7|7234.3|7231.5|7233.3|7230.5|21
1623235610000|2021-06-09 10:46:50|7233.3|7230.5|7233.8|7231|7233.8|7231|7233|7230.2|9
1623235620000|2021-06-09 10:47:00|7234|7231.2|7232.3|7229.5|7234|7231.2|7231.8|7229|4
1623235630000|2021-06-09 10:47:10|7232.5|7229.7|7232.3|7229.5|7232.5|7229.7|7232.3|7229.5|2
1623235650000|2021-06-09 10:47:30|7232.5|7229.7|7233.8|7231|7233.8|7231|7232.5|7229.7|4
1623235660000|2021-06-09 10:47:40|7234.3|7231.5|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|35
1623235670000|2021-06-09 10:47:50|7234|7231.2|7234.3|7231.5|7234.3|7231.5|7233.5|7230.7|8
1623235680000|2021-06-09 10:48:00|7234|7231.2|7232.3|7229.5|7234|7231.2|7232.3|7229.5|20
1623235690000|2021-06-09 10:48:10|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|3
1623235700000|2021-06-09 10:48:20|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232|7229.2|8
1623235720000|2021-06-09 10:48:40|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623235730000|2021-06-09 10:48:50|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7231.8|7229|1
1623235740000|2021-06-09 10:49:00|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7232|7229.2|0
1623235750000|2021-06-09 10:49:10|7231.3|7228.5|7232.1|7229.3|7232.1|7229.3|7231.3|7228.5|27
1623235760000|2021-06-09 10:49:20|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623235770000|2021-06-09 10:49:30|7232.3|7229.5|7231.3|7228.5|7232.3|7229.5|7231.3|7228.5|2
1623235790000|2021-06-09 10:49:50|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|1
1623235800000|2021-06-09 10:50:00|7230.6|7227.8|7231.5|7228.7|7232.3|7229.5|7230.3|7227.5|18
1623235810000|2021-06-09 10:50:10|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1623235830000|2021-06-09 10:50:30|7231.5|7228.7|7231.3|7228.5|7231.8|7229|7231.3|7228.5|0
1623235840000|2021-06-09 10:50:40|7231.8|7229|7231.3|7228.5|7231.8|7229|7231.3|7228.5|0
1623235860000|2021-06-09 10:51:00|7231.5|7228.7|7233.8|7231|7234|7231.2|7231.3|7228.5|97
1623235870000|2021-06-09 10:51:10|7234.3|7231.5|7234.3|7231.5|7234.7|7231.9|7233.5|7230.7|6
1623235880000|2021-06-09 10:51:20|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|2
1623235900000|2021-06-09 10:51:40|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|12
1623235910000|2021-06-09 10:51:50|7233.8|7231|7234.3|7231.5|7234.6|7231.8|7233.8|7231|49
1623235920000|2021-06-09 10:52:00|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|0
1623235930000|2021-06-09 10:52:10|7234.3|7231.5|7234|7231.2|7234.3|7231.5|7233.5|7230.7|12
1623235940000|2021-06-09 10:52:20|7233.7|7230.9|7233.5|7230.7|7233.7|7230.9|7233.3|7230.5|43
1623235950000|2021-06-09 10:52:30|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|2
1623235960000|2021-06-09 10:52:40|7234.5|7231.7|7233.5|7230.7|7235|7232.2|7233.5|7230.7|26
1623235970000|2021-06-09 10:52:50|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|16
1623235980000|2021-06-09 10:53:00|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|20
1623235990000|2021-06-09 10:53:10|7233.3|7230.5|7233.5|7230.7|7233.5|7230.7|7233.3|7230.5|120
1623236010000|2021-06-09 10:53:30|7234.3|7231.5|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|42
1623236020000|2021-06-09 10:53:40|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|1
1623236040000|2021-06-09 10:54:00|7233.3|7230.5|7231.3|7228.5|7233.3|7230.5|7231.3|7228.5|17
1623236050000|2021-06-09 10:54:10|||||||||9
1623236060000|2021-06-09 10:54:20|7231|7228.2|7231.3|7228.5|7231.3|7228.5|7230.5|7227.7|5
1623236070000|2021-06-09 10:54:30|7231|7228.2|7231|7228.2|7231.3|7228.5|7230.5|7227.7|2
1623236080000|2021-06-09 10:54:40|7230.7|7227.9|7231|7228.2|7231|7228.2|7230.5|7227.7|3
1623236090000|2021-06-09 10:54:50|7231.3|7228.5|7231|7228.2|7231.3|7228.5|7230.5|7227.7|1
1623236100000|2021-06-09 10:55:00|7230.7|7227.9|7230.3|7227.5|7231|7228.2|7230.3|7227.5|1
1623236110000|2021-06-09 10:55:10|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1623236120000|2021-06-09 10:55:20|7231.7|7228.9|7234.3|7231.5|7234.3|7231.5|7231.7|7228.9|31
1623236130000|2021-06-09 10:55:30|7234.5|7231.7|7235|7232.2|7235.3|7232.5|7234.5|7231.7|27
1623236140000|2021-06-09 10:55:40|7234.5|7231.7|7234.3|7231.5|7234.5|7231.7|7233.5|7230.7|3
1623236150000|2021-06-09 10:55:50|7234|7231.2|7234|7231.2|7234.3|7231.5|7234|7231.2|0
1623236160000|2021-06-09 10:56:00|7233.7|7230.9|7233.7|7230.9|7234|7231.2|7233.7|7230.9|34
1623236170000|2021-06-09 10:56:10|7233.5|7230.7|7234|7231.2|7234.3|7231.5|7233.5|7230.7|5
1623236180000|2021-06-09 10:56:20|7233.5|7230.7|7234.3|7231.5|7235.3|7232.5|7233.5|7230.7|25
1623236190000|2021-06-09 10:56:30|7234|7231.2|7234.5|7231.7|7234.7|7231.9|7234|7231.2|1
1623236200000|2021-06-09 10:56:40|7234.3|7231.5|7233.5|7230.7|7235.3|7232.5|7233.5|7230.7|35
1623236210000|2021-06-09 10:56:50|7233.3|7230.5|7231.5|7228.7|7233.3|7230.5|7231.5|7228.7|49
1623236220000|2021-06-09 10:57:00|7231.8|7229|7231.3|7228.5|7231.8|7229|7230.3|7227.5|59
1623236230000|2021-06-09 10:57:10|7230.8|7228|7234.8|7232|7235.1|7232.3|7230.5|7227.7|74
1623236240000|2021-06-09 10:57:20|7235.1|7232.3|7234.6|7231.8|7235.3|7232.5|7234.3|7231.5|1
1623236250000|2021-06-09 10:57:30|7234.3|7231.5|7233.3|7230.5|7234.3|7231.5|7233.3|7230.5|11
1623236260000|2021-06-09 10:57:40|7233.1|7230.3|7234.8|7232|7234.8|7232|7232.8|7230|32
1623236270000|2021-06-09 10:57:50|7235.1|7232.3|7235.3|7232.5|7235.3|7232.5|7234.6|7231.8|0
1623236280000|2021-06-09 10:58:00|7235.1|7232.3|7235.3|7232.5|7235.3|7232.5|7234.6|7231.8|3
1623236290000|2021-06-09 10:58:10|7235|7232.2|7234.8|7232|7235.3|7232.5|7234.8|7232|6
1623236300000|2021-06-09 10:58:20|7235.3|7232.5|7235.5|7232.7|7235.8|7233|7235.3|7232.5|4
1623236310000|2021-06-09 10:58:30|7235.3|7232.5|7234.8|7232|7235.3|7232.5|7234.8|7232|5
1623236320000|2021-06-09 10:58:40|7234.6|7231.8|7234.3|7231.5|7234.6|7231.8|7234.3|7231.5|1
1623236330000|2021-06-09 10:58:50|7235.1|7232.3|7236.8|7234|7237.1|7234.3|7235.1|7232.3|79
1623236340000|2021-06-09 10:59:00|7236.6|7233.8|7236.3|7233.5|7236.6|7233.8|7235.6|7232.8|10
1623236350000|2021-06-09 10:59:10|7236.6|7233.8|7235.6|7232.8|7236.6|7233.8|7235.6|7232.8|2
1623236360000|2021-06-09 10:59:20|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.3|7232.5|4
1623236370000|2021-06-09 10:59:30|7236.5|7233.7|7238.1|7235.3|7238.1|7235.3|7236.5|7233.7|72
1623236380000|2021-06-09 10:59:40|7238.3|7235.5|7238.6|7235.8|7239.3|7236.5|7238.3|7235.5|10
1623236390000|2021-06-09 10:59:50|7239.1|7236.3|7238.3|7235.5|7239.1|7236.3|7238.3|7235.5|1
1623236400000|2021-06-09 11:00:00|7238.1|7235.3|7237.6|7234.8|7238.1|7235.3|7237.3|7234.5|27
1623236410000|2021-06-09 11:00:10|7237.8|7235|7237.8|7235|7238.1|7235.3|7237.3|7234.5|19
1623236420000|2021-06-09 11:00:20|7237.5|7234.7|7237.1|7234.3|7237.5|7234.7|7236.8|7234|6
1623236430000|2021-06-09 11:00:30|||||||||33
1623236440000|2021-06-09 11:00:40|7237.3|7234.5|7237.3|7234.5|7238.1|7235.3|7237.3|7234.5|23
1623236450000|2021-06-09 11:00:50|7236.8|7234|7236.8|7234|7237.1|7234.3|7236.5|7233.7|3
1623236460000|2021-06-09 11:01:00|7237.1|7234.3|7236.8|7234|7237.1|7234.3|7236.8|7234|7
1623236470000|2021-06-09 11:01:10|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1623236480000|2021-06-09 11:01:20|7236.3|7233.5|7237.1|7234.3|7237.1|7234.3|7236.3|7233.5|4
1623236500000|2021-06-09 11:01:40|7237.3|7234.5|7237.8|7235|7238.1|7235.3|7237.3|7234.5|9
1623236510000|2021-06-09 11:01:50|7238.1|7235.3|7237.8|7235|7238.1|7235.3|7237.3|7234.5|10
1623236520000|2021-06-09 11:02:00|7238.1|7235.3|7237.3|7234.5|7239.3|7236.5|7237.3|7234.5|17
1623236530000|2021-06-09 11:02:10|7237.6|7234.8|7237.3|7234.5|7238.1|7235.3|7237.3|7234.5|36
1623236540000|2021-06-09 11:02:20|7237.1|7234.3|7236.5|7233.7|7237.1|7234.3|7236.5|7233.7|14
1623236550000|2021-06-09 11:02:30|7236.3|7233.5|7236.3|7233.5|7236.8|7234|7236.3|7233.5|2
1623236560000|2021-06-09 11:02:40|||||||||4
1623236570000|2021-06-09 11:02:50|7236.5|7233.7|7232.3|7229.5|7236.5|7233.7|7230.5|7227.7|1041
1623236580000|2021-06-09 11:03:00|7232|7229.2|7233|7230.2|7233.3|7230.5|7231.8|7229|302
1623236590000|2021-06-09 11:03:10|7233.3|7230.5|7233.3|7230.5|7233.5|7230.7|7233|7230.2|126
1623236600000|2021-06-09 11:03:20|7233.5|7230.7|7234|7231.2|7234.3|7231.5|7233.5|7230.7|32
1623236610000|2021-06-09 11:03:30|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623236620000|2021-06-09 11:03:40|7234|7231.2|7234.5|7231.7|7234.5|7231.7|7234|7231.2|4
1623236630000|2021-06-09 11:03:50|7234.8|7232|7234.8|7232|7234.8|7232|7234.5|7231.7|1
1623236640000|2021-06-09 11:04:00|7234.5|7231.7|7233.8|7231|7234.8|7232|7233.5|7230.7|13
1623236650000|2021-06-09 11:04:10|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|1
1623236670000|2021-06-09 11:04:30|7233.3|7230.5|7233|7230.2|7233.5|7230.7|7232.7|7229.9|44
1623236680000|2021-06-09 11:04:40|7232.5|7229.7|7231.8|7229|7232.5|7229.7|7231.5|7228.7|13
1623236690000|2021-06-09 11:04:50|7231.5|7228.7|7229.5|7226.7|7231.5|7228.7|7229.5|7226.7|17
1623236700000|2021-06-09 11:05:00|7229.8|7227|7231|7228.2|7231.3|7228.5|7229.8|7227|9
1623236720000|2021-06-09 11:05:20|7231.3|7228.5|7231.8|7229|7231.8|7229|7231|7228.2|1
1623236730000|2021-06-09 11:05:30|7232.1|7229.3|7232.5|7229.7|7232.5|7229.7|7232.1|7229.3|4
1623236740000|2021-06-09 11:05:40|7232.1|7229.3|7230.5|7227.7|7232.1|7229.3|7230.5|7227.7|4
1623236760000|2021-06-09 11:06:00|7230.3|7227.5|7229.3|7226.5|7230.3|7227.5|7229.3|7226.5|10
1623236770000|2021-06-09 11:06:10|7229.5|7226.7|7230|7227.2|7230|7227.2|7229.5|7226.7|4
1623236780000|2021-06-09 11:06:20|7230.3|7227.5|7230.5|7227.7|7231.3|7228.5|7230.3|7227.5|6
1623236790000|2021-06-09 11:06:30|7230.3|7227.5|7229.5|7226.7|7230.3|7227.5|7229.5|7226.7|3
1623236800000|2021-06-09 11:06:40|7229.8|7227|7230|7227.2|7230|7227.2|7229.8|7227|0
1623236810000|2021-06-09 11:06:50|7230.3|7227.5|7230.5|7227.7|7230.5|7227.7|7230.3|7227.5|3
1623236820000|2021-06-09 11:07:00|7230.2|7227.4|7229.8|7227|7230.2|7227.4|7229.5|7226.7|3
1623236830000|2021-06-09 11:07:10|7230|7227.2|7233.3|7230.5|7233.3|7230.5|7230|7227.2|13
1623236840000|2021-06-09 11:07:20|7234.1|7231.3|7234.3|7231.5|7234.3|7231.5|7234.1|7231.3|8
1623236850000|2021-06-09 11:07:30|7235.1|7232.3|7238.1|7235.3|7238.1|7235.3|7235.1|7232.3|72
1623236860000|2021-06-09 11:07:40|7238.3|7235.5|7238.1|7235.3|7238.3|7235.5|7237.5|7234.7|10
1623236870000|2021-06-09 11:07:50|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|2
1623236880000|2021-06-09 11:08:00|7238.6|7235.8|7239.3|7236.5|7240.1|7237.3|7238.3|7235.5|120
1623236890000|2021-06-09 11:08:10|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|32
1623236900000|2021-06-09 11:08:20|7238.5|7235.7|7237.3|7234.5|7238.5|7235.7|7237.3|7234.5|34
1623236920000|2021-06-09 11:08:40|7236.8|7234|7235.5|7232.7|7236.8|7234|7235.5|7232.7|84
1623236930000|2021-06-09 11:08:50|7234.5|7231.7|7235.3|7232.5|7235.3|7232.5|7234.5|7231.7|16
1623236940000|2021-06-09 11:09:00|7234.5|7231.7|7235.8|7233|7235.8|7233|7234.5|7231.7|22
1623236950000|2021-06-09 11:09:10|7236.3|7233.5|7235.3|7232.5|7236.3|7233.5|7235.3|7232.5|3
1623236960000|2021-06-09 11:09:20|7235.6|7232.8|7235.3|7232.5|7235.6|7232.8|7235.3|7232.5|1
1623236970000|2021-06-09 11:09:30|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.3|7232.5|0
1623236980000|2021-06-09 11:09:40|7236.3|7233.5|7235.3|7232.5|7236.3|7233.5|7235.3|7232.5|0
1623236990000|2021-06-09 11:09:50|||||||||5
1623237000000|2021-06-09 11:10:00|7236.2|7233.4|7235.3|7232.5|7236.3|7233.5|7234.8|7232|11
1623237010000|2021-06-09 11:10:10|7235|7232.2|7235.3|7232.5|7235.3|7232.5|7235|7232.2|0
1623237030000|2021-06-09 11:10:30|7235.8|7233|7236.5|7233.7|7236.8|7234|7235.3|7232.5|19
1623237040000|2021-06-09 11:10:40|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1623237050000|2021-06-09 11:10:50|7236.8|7234|7236.6|7233.8|7237.5|7234.7|7236.3|7233.5|3
1623237060000|2021-06-09 11:11:00|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|1
1623237070000|2021-06-09 11:11:10|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.8|7233|1
1623237080000|2021-06-09 11:11:20|7236|7233.2|7235.8|7233|7236|7233.2|7235.8|7233|0
1623237090000|2021-06-09 11:11:30|7236|7233.2|7236.3|7233.5|7236.3|7233.5|7236|7233.2|0
1623237100000|2021-06-09 11:11:40|7236|7233.2|7236|7233.2|7236.3|7233.5|7235.8|7233|0
1623237110000|2021-06-09 11:11:50|7235.8|7233|7235.5|7232.7|7235.8|7233|7235.5|7232.7|1
1623237120000|2021-06-09 11:12:00|7235.3|7232.5|7234.3|7231.5|7235.5|7232.7|7234.3|7231.5|27
1623237130000|2021-06-09 11:12:10|7234|7231.2|7234.3|7231.5|7234.8|7232|7234|7231.2|13
1623237140000|2021-06-09 11:12:20|||||||||7
1623237150000|2021-06-09 11:12:30|7234|7231.2|7233.7|7230.9|7234|7231.2|7233.7|7230.9|9
1623237160000|2021-06-09 11:12:40|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7
1623237170000|2021-06-09 11:12:50|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|10
1623237180000|2021-06-09 11:13:00|7232.5|7229.7|7232|7229.2|7232.5|7229.7|7232|7229.2|10
1623237190000|2021-06-09 11:13:10|7231.7|7228.9|7231.5|7228.7|7232.5|7229.7|7230.5|7227.7|39
1623237200000|2021-06-09 11:13:20|7231.3|7228.5|7232.2|7229.4|7232.3|7229.5|7231.3|7228.5|35
1623237210000|2021-06-09 11:13:30|7231.8|7229|7231.5|7228.7|7231.8|7229|7230.8|7228|16
1623237220000|2021-06-09 11:13:40|7231.2|7228.4|7231|7228.2|7231.2|7228.4|7231|7228.2|11
1623237230000|2021-06-09 11:13:50|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|8
1623237240000|2021-06-09 11:14:00|7230.3|7227.5|7230.3|7227.5|7230.5|7227.7|7229.5|7226.7|23
1623237250000|2021-06-09 11:14:10|7230.5|7227.7|7229|7226.2|7230.5|7227.7|7228.2|7225.4|126
1623237260000|2021-06-09 11:14:20|7228.5|7225.7|7226.5|7223.7|7228.5|7225.7|7226.5|7223.7|27
1623237270000|2021-06-09 11:14:30|7226.8|7224|7227.3|7224.5|7228|7225.2|7226.8|7224|31
1623237280000|2021-06-09 11:14:40|7227|7224.2|7227.3|7224.5|7227.5|7224.7|7226.1|7223.3|64
1623237290000|2021-06-09 11:14:50|7227.8|7225|7227.3|7224.5|7227.8|7225|7227|7224.2|10
1623237300000|2021-06-09 11:15:00|7227.5|7224.7|7226.7|7223.9|7228.3|7225.5|7226.7|7223.9|72
1623237310000|2021-06-09 11:15:10|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|10
1623237320000|2021-06-09 11:15:20|7226.9|7224.1|7226.7|7223.9|7226.9|7224.1|7226.5|7223.7|7
1623237330000|2021-06-09 11:15:30|7226.5|7223.7|7225.7|7222.9|7226.5|7223.7|7225.7|7222.9|9
1623237340000|2021-06-09 11:15:40|7225.5|7222.7|7224.7|7221.9|7225.5|7222.7|7224.7|7221.9|9
1623237350000|2021-06-09 11:15:50|||||||||7
1623237360000|2021-06-09 11:16:00|||||||||13
1623237370000|2021-06-09 11:16:10|||||||||7
1623237380000|2021-06-09 11:16:20|7226|7223.2|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|25
1623237390000|2021-06-09 11:16:30|||||||||9
1623237400000|2021-06-09 11:16:40|||||||||8
1623237410000|2021-06-09 11:16:50|7225.2|7222.4|7224.2|7221.4|7225.2|7222.4|7224.2|7221.4|17
1623237420000|2021-06-09 11:17:00|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7
1623237430000|2021-06-09 11:17:10|7223.5|7220.7|7224.5|7221.7|7224.5|7221.7|7223.5|7220.7|14
1623237440000|2021-06-09 11:17:20|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|1
1623237450000|2021-06-09 11:17:30|7224.5|7221.7|7224.2|7221.4|7224.5|7221.7|7224.2|7221.4|3
1623237460000|2021-06-09 11:17:40|7224.5|7221.7|7221.7|7218.9|7224.5|7221.7|7221.7|7218.9|48
1623237470000|2021-06-09 11:17:50|7220.9|7218.1|7220.9|7218.1|7221.7|7218.9|7220.7|7217.9|14
1623237480000|2021-06-09 11:18:00|7221.4|7218.6|7221.4|7218.6|7221.7|7218.9|7221.4|7218.6|1
1623237490000|2021-06-09 11:18:10|7221.7|7218.9|7221.9|7219.1|7222.5|7219.7|7221.4|7218.6|28
1623237500000|2021-06-09 11:18:20|7222.2|7219.4|7222.5|7219.7|7222.5|7219.7|7222.2|7219.4|2
1623237510000|2021-06-09 11:18:30|7222.2|7219.4|7221.7|7218.9|7222.5|7219.7|7221.7|7218.9|5
1623237530000|2021-06-09 11:18:50|||||||||3
1623237540000|2021-06-09 11:19:00|7221.9|7219.1|7224.4|7221.6|7224.7|7221.9|7221.9|7219.1|36
1623237550000|2021-06-09 11:19:10|7223.7|7220.9|7224.5|7221.7|7224.5|7221.7|7223.7|7220.9|14
1623237560000|2021-06-09 11:19:20|7224.9|7222.1|7225.2|7222.4|7225.7|7222.9|7224.9|7222.1|8
1623237570000|2021-06-09 11:19:30|7225.4|7222.6|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|3
1623237580000|2021-06-09 11:19:40|7225.2|7222.4|7224.9|7222.1|7225.2|7222.4|7224.9|7222.1|3
1623237600000|2021-06-09 11:20:00|7224.7|7221.9|7225.7|7222.9|7225.7|7222.9|7224.7|7221.9|18
1623237610000|2021-06-09 11:20:10|7225.4|7222.6|7225.7|7222.9|7226.7|7223.9|7225.4|7222.6|3
1623237620000|2021-06-09 11:20:20|7225.4|7222.6|7226.2|7223.4|7226.2|7223.4|7225.4|7222.6|0
1623237630000|2021-06-09 11:20:30|7225.9|7223.1|7226.2|7223.4|7226.2|7223.4|7225.9|7223.1|1
1623237640000|2021-06-09 11:20:40|||||||||2
1623237650000|2021-06-09 11:20:50|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1623237660000|2021-06-09 11:21:00|7225.7|7222.9|7225.5|7222.7|7225.7|7222.9|7225.4|7222.6|1
1623237670000|2021-06-09 11:21:10|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|2
1623237680000|2021-06-09 11:21:20|7225.7|7222.9|7226.7|7223.9|7226.7|7223.9|7225.7|7222.9|1
1623237690000|2021-06-09 11:21:30|7226.4|7223.6|7226.7|7223.9|7226.7|7223.9|7226.4|7223.6|2
1623237700000|2021-06-09 11:21:40|7226.1|7223.3|7225.9|7223.1|7226.1|7223.3|7225.9|7223.1|3
1623237710000|2021-06-09 11:21:50|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.4|7222.6|4
1623237720000|2021-06-09 11:22:00|7226.2|7223.4|7226.5|7223.7|7226.5|7223.7|7225.7|7222.9|5
1623237730000|2021-06-09 11:22:10|7226.4|7223.6|7226.9|7224.1|7227.7|7224.9|7226.4|7223.6|11
1623237740000|2021-06-09 11:22:20|7227|7224.2|7227.2|7224.4|7227.2|7224.4|7226.7|7223.9|1
1623237750000|2021-06-09 11:22:30|7227.5|7224.7|7228.7|7225.9|7228.7|7225.9|7227.5|7224.7|2
1623237760000|2021-06-09 11:22:40|7230.2|7227.4|7228.9|7226.1|7230.2|7227.4|7228.9|7226.1|7
1623237780000|2021-06-09 11:23:00|7228.7|7225.9|7229.5|7226.7|7229.5|7226.7|7228.7|7225.9|3
1623237790000|2021-06-09 11:23:10|7230.2|7227.4|7229.7|7226.9|7230.2|7227.4|7229.7|7226.9|0
1623237810000|2021-06-09 11:23:30|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7228.7|7225.9|5
1623237820000|2021-06-09 11:23:40|7229|7226.2|7229|7226.2|7229.2|7226.4|7228.7|7225.9|0
1623237830000|2021-06-09 11:23:50|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7228.7|7225.9|0
1623237840000|2021-06-09 11:24:00|7229|7226.2|7229.2|7226.4|7229.7|7226.9|7228.7|7225.9|3
1623237850000|2021-06-09 11:24:10|7228.7|7225.9|7228.5|7225.7|7228.7|7225.9|7227.9|7225.1|93
1623237860000|2021-06-09 11:24:20|7227.9|7225.1|7227.7|7224.9|7228.2|7225.4|7227.2|7224.4|21
1623237870000|2021-06-09 11:24:30|7227.2|7224.4|7227.7|7224.9|7227.7|7224.9|7227.2|7224.4|0
1623237880000|2021-06-09 11:24:40|7227.2|7224.4|7227.2|7224.4|7227.7|7224.9|7227.2|7224.4|0
1623237890000|2021-06-09 11:24:50|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1623237900000|2021-06-09 11:25:00|7227.9|7225.1|7228.7|7225.9|7228.7|7225.9|7227.7|7224.9|29
1623237910000|2021-06-09 11:25:10|7229.3|7226.5|7228.9|7226.1|7229.7|7226.9|7228.9|7226.1|9
1623237930000|2021-06-09 11:25:30|7228.7|7225.9|7229.7|7226.9|7229.7|7226.9|7228.7|7225.9|3
1623237940000|2021-06-09 11:25:40|7229.9|7227.1|7230.2|7227.4|7230.2|7227.4|7229.9|7227.1|2
1623237950000|2021-06-09 11:25:50|7229.9|7227.1|7228.9|7226.1|7229.9|7227.1|7228.9|7226.1|3
1623237960000|2021-06-09 11:26:00|7228.7|7225.9|7235.5|7232.7|7236.9|7234.1|7228.7|7225.9|1263
1623237970000|2021-06-09 11:26:10|7234.8|7232|7234.5|7231.7|7234.8|7232|7234.5|7231.7|10
1623237980000|2021-06-09 11:26:20|7234.8|7232|7235|7232.2|7235.3|7232.5|7234.5|7231.7|4
1623237990000|2021-06-09 11:26:30|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|0
1623238000000|2021-06-09 11:26:40|7235.5|7232.7|7237.1|7234.3|7237.1|7234.3|7235.3|7232.5|21
1623238010000|2021-06-09 11:26:50|7237|7234.2|7236.8|7234|7237.3|7234.5|7236.3|7233.5|92
1623238020000|2021-06-09 11:27:00|7236.5|7233.7|7236.3|7233.5|7236.8|7234|7235.8|7233|8
1623238030000|2021-06-09 11:27:10|7235.8|7233|7236.6|7233.8|7237.1|7234.3|7235.8|7233|5
1623238040000|2021-06-09 11:27:20|7236.3|7233.5|7236.6|7233.8|7236.8|7234|7236.3|7233.5|1
1623238050000|2021-06-09 11:27:30|7237.3|7234.5|7236.5|7233.7|7237.3|7234.5|7236.5|7233.7|9
1623238060000|2021-06-09 11:27:40|7236.3|7233.5|7236.8|7234|7237.3|7234.5|7236.3|7233.5|5
1623238070000|2021-06-09 11:27:50|7236.5|7233.7|7236.3|7233.5|7236.5|7233.7|7236.3|7233.5|1
1623238080000|2021-06-09 11:28:00|7237.3|7234.5|7239.3|7236.5|7240.3|7237.5|7236.8|7234|30
1623238090000|2021-06-09 11:28:10|7239.6|7236.8|7239.8|7237|7240.3|7237.5|7239.5|7236.7|32
1623238100000|2021-06-09 11:28:20|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7239.8|7237|8
1623238110000|2021-06-09 11:28:30|7239.8|7237|7240.8|7238|7241.1|7238.3|7239.5|7236.7|151
1623238120000|2021-06-09 11:28:40|7240.3|7237.5|7239.8|7237|7241.1|7238.3|7239.8|7237|11
1623238130000|2021-06-09 11:28:50|7239.3|7236.5|7240.6|7237.8|7240.6|7237.8|7239.3|7236.5|76
1623238140000|2021-06-09 11:29:00|7240.8|7238|7240.3|7237.5|7240.8|7238|7240.3|7237.5|0
1623238150000|2021-06-09 11:29:10|7240.1|7237.3|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|14
1623238160000|2021-06-09 11:29:20|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7239.8|7237|15
1623238170000|2021-06-09 11:29:30|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.5|7236.7|37
1623238180000|2021-06-09 11:29:40|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7239.6|7236.8|1
1623238190000|2021-06-09 11:29:50|7239.8|7237|7240.1|7237.3|7240.6|7237.8|7239.8|7237|28
1623238200000|2021-06-09 11:30:00|7239.8|7237|7238.3|7235.5|7240.1|7237.3|7237.3|7234.5|95
1623238210000|2021-06-09 11:30:10|7238.6|7235.8|7237.3|7234.5|7238.6|7235.8|7237.3|7234.5|22
1623238220000|2021-06-09 11:30:20|7237.6|7234.8|7237.1|7234.3|7237.6|7234.8|7237.1|7234.3|4
1623238230000|2021-06-09 11:30:30|7236.3|7233.5|7237.1|7234.3|7237.1|7234.3|7236.3|7233.5|12
1623238240000|2021-06-09 11:30:40|7236.6|7233.8|7235.3|7232.5|7236.6|7233.8|7235.3|7232.5|107
1623238250000|2021-06-09 11:30:50|7235.1|7232.3|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|52
1623238260000|2021-06-09 11:31:00|7236.3|7233.5|7236.3|7233.5|7236.5|7233.7|7236.1|7233.3|9
1623238270000|2021-06-09 11:31:10|7235.6|7232.8|7235.3|7232.5|7235.6|7232.8|7235.3|7232.5|2
1623238290000|2021-06-09 11:31:30|7235.1|7232.3|7236.6|7233.8|7236.6|7233.8|7234.3|7231.5|69
1623238300000|2021-06-09 11:31:40|7237.3|7234.5|7235.3|7232.5|7237.3|7234.5|7234.7|7231.9|75
1623238310000|2021-06-09 11:31:50|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|2
1623238320000|2021-06-09 11:32:00|7234.6|7231.8|7235.3|7232.5|7235.6|7232.8|7234.6|7231.8|8
1623238330000|2021-06-09 11:32:10|7235.6|7232.8|7234.3|7231.5|7235.6|7232.8|7234.3|7231.5|8
1623238340000|2021-06-09 11:32:20|7233.5|7230.7|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|43
1623238350000|2021-06-09 11:32:30|7233.8|7231|7235.1|7232.3|7235.1|7232.3|7233.8|7231|43
1623238380000|2021-06-09 11:33:00|7235.5|7232.7|7235.3|7232.5|7235.6|7232.8|7234.6|7231.8|28
1623238390000|2021-06-09 11:33:10|7236|7233.2|7235.3|7232.5|7236|7233.2|7235.3|7232.5|5
1623238400000|2021-06-09 11:33:20|7236.3|7233.5|7235.1|7232.3|7236.3|7233.5|7234.3|7231.5|20
1623238410000|2021-06-09 11:33:30|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|0
1623238430000|2021-06-09 11:33:50|7234.8|7232|7235.3|7232.5|7235.3|7232.5|7234.3|7231.5|12
1623238440000|2021-06-09 11:34:00|7236.1|7233.3|7235.3|7232.5|7236.1|7233.3|7234.3|7231.5|5
1623238450000|2021-06-09 11:34:10|7234.5|7231.7|7234.3|7231.5|7234.8|7232|7234|7231.2|5
1623238470000|2021-06-09 11:34:30|||||||||4
1623238480000|2021-06-09 11:34:40|7233.2|7230.4|7233.5|7230.7|7233.8|7231|7232.8|7230|20
1623238490000|2021-06-09 11:34:50|7233.3|7230.5|7235.1|7232.3|7235.1|7232.3|7233.3|7230.5|4
1623238500000|2021-06-09 11:35:00|7235.3|7232.5|7236.1|7233.3|7236.1|7233.3|7234.3|7231.5|32
1623238510000|2021-06-09 11:35:10|7237.1|7234.3|7237.3|7234.5|7238.1|7235.3|7237.1|7234.3|68
1623238520000|2021-06-09 11:35:20|7238.1|7235.3|7240.1|7237.3|7241.1|7238.3|7238.1|7235.3|714
1623238530000|2021-06-09 11:35:30|7239.8|7237|7240.1|7237.3|7240.1|7237.3|7239.8|7237|140
1623238540000|2021-06-09 11:35:40|||||||||32
1623238550000|2021-06-09 11:35:50|7240.3|7237.5|7240.3|7237.5|7241.1|7238.3|7240.1|7237.3|46
1623238560000|2021-06-09 11:36:00|7240.1|7237.3|7243.1|7240.3|7243.6|7240.8|7240.1|7237.3|116
1623238570000|2021-06-09 11:36:10|7242.1|7239.3|7243.1|7240.3|7243.1|7240.3|7242.1|7239.3|42
1623238580000|2021-06-09 11:36:20|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7242.1|7239.3|20
1623238590000|2021-06-09 11:36:30|7240.8|7238|7241.3|7238.5|7241.8|7239|7240.6|7237.8|46
1623238600000|2021-06-09 11:36:40|7242.1|7239.3|7242.3|7239.5|7243.1|7240.3|7242.1|7239.3|38
1623238610000|2021-06-09 11:36:50|7242.8|7240|7246.1|7243.3|7247|7244|7242.6|7236.4|175
1623238620000|2021-06-09 11:37:00|7245.8|7243|7246.6|7243.8|7247.1|7244.3|7245.6|7242.8|122
1623238630000|2021-06-09 11:37:10|7246.3|7243.5|7245.1|7242.3|7247.6|7244.8|7244.3|7241.5|605
1623238640000|2021-06-09 11:37:20|7245.3|7242.5|7246.8|7244|7247.1|7244.3|7244.8|7242|59
1623238650000|2021-06-09 11:37:30|7246.6|7243.8|7248.1|7245.3|7248.8|7246|7246.3|7243.5|117
1623238660000|2021-06-09 11:37:40|7248.3|7245.5|7249.6|7246.8|7249.6|7246.8|7248.3|7245.5|18
1623238670000|2021-06-09 11:37:50|7249.3|7246.5|7247.1|7244.3|7249.3|7246.5|7246.6|7243.8|209
1623238680000|2021-06-09 11:38:00|7246.8|7244|7246.8|7244|7246.8|7244|7246.1|7243.3|5
1623238690000|2021-06-09 11:38:10|7246.3|7243.5|7248.3|7245.5|7248.6|7245.8|7246.3|7243.5|39
1623238700000|2021-06-09 11:38:20|7247.8|7245|7245.5|7242.7|7247.8|7245|7245.5|7242.7|11
1623238710000|2021-06-09 11:38:30|7245.8|7243|7246.1|7243.3|7246.1|7243.3|7245.8|7243|3
1623238720000|2021-06-09 11:38:40|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|2
1623238730000|2021-06-09 11:38:50|7246.1|7243.3|7245.8|7243|7246.1|7243.3|7245.8|7243|5
1623238740000|2021-06-09 11:39:00|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7245.8|7243|6
1623238750000|2021-06-09 11:39:10|7245.8|7243|7245.3|7242.5|7245.8|7243|7244.8|7242|11
1623238760000|2021-06-09 11:39:20|||||||||4
1623238770000|2021-06-09 11:39:30|7245.8|7243|7246.6|7243.8|7246.6|7243.8|7245.8|7243|6
1623238780000|2021-06-09 11:39:40|7246.5|7243.7|7245.8|7243|7246.8|7244|7245.8|7243|21
1623238790000|2021-06-09 11:39:50|7245.4|7242.6|7245.3|7242.5|7245.8|7243|7244.8|7242|121
1623238800000|2021-06-09 11:40:00|7245|7242.2|7246|7243.2|7246|7243.2|7245|7242.2|1
1623238810000|2021-06-09 11:40:10|7245.8|7243|7245.8|7243|7245.8|7243|7245.5|7242.7|3
1623238820000|2021-06-09 11:40:20|7245.3|7242.5|7245.8|7243|7245.8|7243|7245.3|7242.5|4
1623238830000|2021-06-09 11:40:30|7246.3|7243.5|7246.8|7244|7246.8|7244|7246.3|7243.5|11
1623238840000|2021-06-09 11:40:40|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|7
1623238850000|2021-06-09 11:40:50|7247|7244.2|7247.8|7245|7247.8|7245|7247|7244.2|6
1623238870000|2021-06-09 11:41:10|7248|7245.2|7247.3|7244.5|7248|7245.2|7247|7244.2|7
1623238880000|2021-06-09 11:41:20|7247|7244.2|7247|7244.2|7247.8|7245|7247|7244.2|6
1623238890000|2021-06-09 11:41:30|7246.3|7243.5|7246.8|7244|7246.8|7244|7246|7243.2|14
1623238900000|2021-06-09 11:41:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623238910000|2021-06-09 11:41:50|7246.5|7243.7|7246.3|7243.5|7246.6|7243.8|7246.3|7243.5|2
1623238920000|2021-06-09 11:42:00|7246|7243.2|7245.8|7243|7246|7243.2|7245.5|7242.7|0
1623238930000|2021-06-09 11:42:10|7245.3|7242.5|7245|7242.2|7245.3|7242.5|7245|7242.2|2
1623238940000|2021-06-09 11:42:20|||||||||1
1623238950000|2021-06-09 11:42:30|7245.8|7243|7245.5|7242.7|7245.8|7243|7245.5|7242.7|1
1623238960000|2021-06-09 11:42:40|7245.3|7242.5|7244.8|7242|7245.3|7242.5|7244.8|7242|0
1623238970000|2021-06-09 11:42:50|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|1
1623238980000|2021-06-09 11:43:00|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1623238990000|2021-06-09 11:43:10|||||||||1
1623239010000|2021-06-09 11:43:30|7245|7242.2|7244.3|7241.5|7245|7242.2|7244.3|7241.5|5
1623239020000|2021-06-09 11:43:40|7244.8|7242|7244|7241.2|7244.8|7242|7244|7241.2|1
1623239030000|2021-06-09 11:43:50|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|2
1623239040000|2021-06-09 11:44:00|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|1
1623239050000|2021-06-09 11:44:10|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|4
1623239060000|2021-06-09 11:44:20|7245|7242.2|7244.8|7242|7245|7242.2|7244.8|7242|3
1623239070000|2021-06-09 11:44:30|7245|7242.2|7245.8|7243|7245.8|7243|7245|7242.2|4
1623239080000|2021-06-09 11:44:40|7245.6|7242.8|7245.5|7242.7|7245.8|7243|7245.3|7242.5|4
1623239090000|2021-06-09 11:44:50|7245.8|7243|7245.5|7242.7|7245.8|7243|7245|7242.2|1
1623239100000|2021-06-09 11:45:00|7245.8|7243|7244.8|7242|7245.8|7243|7244.8|7242|1
1623239120000|2021-06-09 11:45:20|7245|7242.2|7242.3|7239.5|7245|7242.2|7239.2|7236.4|376
1623239130000|2021-06-09 11:45:30|7242|7239.2|7242|7239.2|7242.8|7240|7242|7239.2|2
1623239140000|2021-06-09 11:45:40|7242.3|7239.5|7242.6|7239.8|7243|7240.2|7242.3|7239.5|5
1623239160000|2021-06-09 11:46:00|7243|7240.2|7242.6|7239.8|7243|7240.2|7242|7239.2|8
1623239170000|2021-06-09 11:46:10|7242.8|7240|7242.8|7240|7242.8|7240|7242.3|7239.5|0
1623239180000|2021-06-09 11:46:20|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|3
1623239190000|2021-06-09 11:46:30|7243.9|7241.1|7243.8|7241|7244|7241.2|7243.5|7240.7|19
1623239200000|2021-06-09 11:46:40|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1623239210000|2021-06-09 11:46:50|7243.3|7240.5|7242|7239.2|7243.3|7240.5|7241.8|7239|30
1623239220000|2021-06-09 11:47:00|7241|7238.2|7241.5|7238.7|7241.6|7238.8|7241|7238.2|14
1623239230000|2021-06-09 11:47:10|7241.3|7238.5|7241.3|7238.5|7241.8|7239|7240|7237.2|59
1623239240000|2021-06-09 11:47:20|7241.8|7239|7241.5|7238.7|7241.8|7239|7241.5|7238.7|4
1623239250000|2021-06-09 11:47:30|7241.3|7238.5|7241.8|7239|7242|7239.2|7241.3|7238.5|38
1623239260000|2021-06-09 11:47:40|7242.1|7239.3|7242.8|7240|7242.8|7240|7242.1|7239.3|4
1623239270000|2021-06-09 11:47:50|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|1
1623239280000|2021-06-09 11:48:00|7242.8|7240|7243.2|7240.4|7243.8|7241|7242.8|7240|78
1623239290000|2021-06-09 11:48:10|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1623239300000|2021-06-09 11:48:20|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|4
1623239310000|2021-06-09 11:48:30|||||||||2
1623239320000|2021-06-09 11:48:40|7242.8|7240|7242.6|7239.8|7242.8|7240|7242.6|7239.8|3
1623239330000|2021-06-09 11:48:50|7242.8|7240|7242|7239.2|7242.8|7240|7242|7239.2|11
1623239340000|2021-06-09 11:49:00|7241.8|7239|7243.8|7241|7243.8|7241|7241.8|7239|10
1623239350000|2021-06-09 11:49:10|7243|7240.2|7243.3|7240.5|7243.3|7240.5|7243|7240.2|9
1623239360000|2021-06-09 11:49:20|7243.8|7241|7244|7241.2|7244.3|7241.5|7243.8|7241|9
1623239370000|2021-06-09 11:49:30|7243.6|7240.8|7243.8|7241|7244|7241.2|7243.6|7240.8|12
1623239380000|2021-06-09 11:49:40|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1623239400000|2021-06-09 11:50:00|7244|7241.2|7244|7241.2|7244.3|7241.5|7244|7241.2|8
1623239410000|2021-06-09 11:50:10|7243.6|7240.8|7243.6|7240.8|7243.8|7241|7243.3|7240.5|8
1623239420000|2021-06-09 11:50:20|7243.3|7240.5|7242.3|7239.5|7243.3|7240.5|7242.3|7239.5|2
1623239430000|2021-06-09 11:50:30|7242|7239.2|7241.8|7239|7242.6|7239.8|7241.8|7239|22
1623239440000|2021-06-09 11:50:40|7242.8|7240|7242|7239.2|7242.8|7240|7242|7239.2|2
1623239450000|2021-06-09 11:50:50|7242.3|7239.5|7242.8|7240|7242.8|7240|7242.3|7239.5|2
1623239460000|2021-06-09 11:51:00|7242.5|7239.7|7242.8|7240|7243.8|7241|7242.5|7239.7|13
1623239470000|2021-06-09 11:51:10|7243.8|7241|7243.3|7240.5|7243.8|7241|7243.3|7240.5|25
1623239480000|2021-06-09 11:51:20|7244.8|7242|7245|7242.2|7245.5|7242.7|7244.8|7242|33
1623239490000|2021-06-09 11:51:30|7244.8|7242|7246.1|7243.3|7246.6|7243.8|7244.8|7242|41
1623239500000|2021-06-09 11:51:40|7246.6|7243.8|7244.6|7241.8|7246.8|7244|7244.6|7241.8|25
1623239510000|2021-06-09 11:51:50|7244.8|7242|7244.6|7241.8|7244.8|7242|7244.6|7241.8|1
1623239520000|2021-06-09 11:52:00|7244.8|7242|7245|7242.2|7245|7242.2|7244.3|7241.5|5
1623239530000|2021-06-09 11:52:10|7245.3|7242.5|7245|7242.2|7246|7243.2|7245|7242.2|4
1623239540000|2021-06-09 11:52:20|7244.8|7242|7244.8|7242|7245.1|7242.3|7244.8|7242|69
1623239550000|2021-06-09 11:52:30|7244.3|7241.5|7244.8|7242|7244.8|7242|7243.3|7240.5|12
1623239560000|2021-06-09 11:52:40|7244.5|7241.7|7244.3|7241.5|7244.5|7241.7|7244.3|7241.5|2
1623239570000|2021-06-09 11:52:50|7244.6|7241.8|7248.3|7245.5|7248.6|7245.8|7244.3|7241.5|49
1623239580000|2021-06-09 11:53:00|7248.6|7245.8|7249.6|7246.8|7249.8|7247|7248.3|7245.5|22
1623239590000|2021-06-09 11:53:10|7249.3|7246.5|7249.6|7246.8|7249.8|7247|7249|7246.2|3
1623239600000|2021-06-09 11:53:20|7249.8|7247|7249.3|7246.5|7249.8|7247|7248.8|7246|28
1623239610000|2021-06-09 11:53:30|7249.6|7246.8|7248.8|7246|7249.6|7246.8|7248.8|7246|10
1623239620000|2021-06-09 11:53:40|7248.5|7245.7|7248.6|7245.8|7248.6|7245.8|7248.3|7245.5|3
1623239630000|2021-06-09 11:53:50|7249.8|7247|7248.8|7246|7249.8|7247|7248.8|7246|34
1623239640000|2021-06-09 11:54:00|7248.6|7245.8|7249.3|7246.5|7249.8|7247|7248.6|7245.8|32
1623239650000|2021-06-09 11:54:10|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623239660000|2021-06-09 11:54:20|7248.6|7245.8|7248.3|7245.5|7248.6|7245.8|7247.8|7245|7
1623239670000|2021-06-09 11:54:30|7248.6|7245.8|7247.8|7245|7248.6|7245.8|7247.8|7245|1
1623239680000|2021-06-09 11:54:40|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.3|7244.5|1
1623239690000|2021-06-09 11:54:50|7247.3|7244.5|7247.6|7244.8|7247.6|7244.8|7247.3|7244.5|1
1623239700000|2021-06-09 11:55:00|7247.8|7245|7246|7243.2|7247.8|7245|7244.8|7242|556
1623239710000|2021-06-09 11:55:10|7245.8|7243|7246.6|7243.8|7246.8|7244|7245.8|7243|6
1623239720000|2021-06-09 11:55:20|7246.8|7244|7250|7247.2|7250.8|7248|7246.8|7244|86
1623239730000|2021-06-09 11:55:30|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.3|7247.5|5
1623239740000|2021-06-09 11:55:40|7249.8|7247|7249.6|7246.8|7249.8|7247|7249.6|7246.8|4
1623239750000|2021-06-09 11:55:50|||||||||1
1623239760000|2021-06-09 11:56:00|7250.4|7247.6|7250.1|7247.3|7250.8|7248|7249.8|7247|51
1623239770000|2021-06-09 11:56:10|7249.8|7247|7251|7248.2|7251|7248.2|7249.8|7247|38
1623239790000|2021-06-09 11:56:30|7250.8|7248|7249.8|7247|7250.8|7248|7249.8|7247|6
1623239800000|2021-06-09 11:56:40|7250|7247.2|7249.8|7247|7250|7247.2|7249.8|7247|2
1623239810000|2021-06-09 11:56:50|7250|7247.2|7250|7247.2|7250.3|7247.5|7250|7247.2|14
1623239820000|2021-06-09 11:57:00|7249.8|7247|7250|7247.2|7250.6|7247.8|7249.8|7247|7
1623239830000|2021-06-09 11:57:10|7249.8|7247|7250|7247.2|7250.3|7247.5|7249.8|7247|12
1623239840000|2021-06-09 11:57:20|7249.6|7246.8|7248.8|7246|7249.8|7247|7248.8|7246|11
1623239850000|2021-06-09 11:57:30|7249|7246.2|7250.3|7247.5|7250.6|7247.8|7249|7246.2|8
1623239860000|2021-06-09 11:57:40|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.3|7247.5|5
1623239870000|2021-06-09 11:57:50|7250.3|7247.5|7250.3|7247.5|7250.6|7247.8|7250|7247.2|5
1623239880000|2021-06-09 11:58:00|7250.6|7247.8|7251|7248.2|7251.1|7248.3|7250.6|7247.8|9
1623239890000|2021-06-09 11:58:10|7250.8|7248|7250|7247.2|7250.8|7248|7250|7247.2|6
1623239910000|2021-06-09 11:58:30|7249.8|7247|7249.3|7246.5|7249.8|7247|7248.8|7246|13
1623239920000|2021-06-09 11:58:40|7249.6|7246.8|7249.8|7247|7249.8|7247|7249.6|7246.8|2
1623239930000|2021-06-09 11:58:50|7249.6|7246.8|7250|7247.2|7250|7247.2|7249.3|7246.5|20
1623239940000|2021-06-09 11:59:00|7249.8|7247|7249.5|7246.7|7249.8|7247|7249|7246.2|6
1623239950000|2021-06-09 11:59:10|7248.8|7246|7248.3|7245.5|7249|7246.2|7248|7245.2|19
1623239960000|2021-06-09 11:59:20|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|1
1623239970000|2021-06-09 11:59:30|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|6
1623239980000|2021-06-09 11:59:40|7249.8|7247|7249|7246.2|7249.8|7247|7249|7246.2|17
1623240000000|2021-06-09 12:00:00|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623240010000|2021-06-09 12:00:10|||||||||2
1623240020000|2021-06-09 12:00:20|7249.6|7246.8|7251.6|7248.8|7251.6|7248.8|7249.6|7246.8|19
1623240030000|2021-06-09 12:00:30|7251.8|7249|7250.8|7248|7251.8|7249|7250.8|7248|4
1623240040000|2021-06-09 12:00:40|7250.6|7247.8|7248.6|7245.8|7250.6|7247.8|7248|7245.2|40
1623240050000|2021-06-09 12:00:50|7249.3|7246.5|7249.9|7247.1|7249.9|7247.1|7249.3|7246.5|5
1623240060000|2021-06-09 12:01:00|7250.3|7247.5|7250|7247.2|7250.5|7247.7|7249.8|7247|23
1623240070000|2021-06-09 12:01:10|7249.6|7246.8|7249.8|7247|7249.8|7247|7249.3|7246.5|2
1623240080000|2021-06-09 12:01:20|7249.5|7246.7|7249.8|7247|7249.8|7247|7249|7246.2|4
1623240090000|2021-06-09 12:01:30|7249.5|7246.7|7248.8|7246|7249.5|7246.7|7248.5|7245.7|8
1623240100000|2021-06-09 12:01:40|7248.5|7245.7|7248.3|7245.5|7248.8|7246|7248.3|7245.5|26
1623240110000|2021-06-09 12:01:50|7248.8|7246|7248.8|7246|7248.8|7246|7248.5|7245.7|3
1623240120000|2021-06-09 12:02:00|7249.4|7246.6|7250|7247.2|7250.8|7248|7249.4|7246.6|146
1623240130000|2021-06-09 12:02:10|7249.8|7247|7249|7246.2|7249.8|7247|7249|7246.2|2
1623240150000|2021-06-09 12:02:30|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623240160000|2021-06-09 12:02:40|7249|7246.2|7252|7249.2|7252|7249.2|7249|7246.2|150
1623240170000|2021-06-09 12:02:50|7251.8|7249|7250.8|7248|7251.8|7249|7250.8|7248|6
1623240180000|2021-06-09 12:03:00|7250|7247.2|7250.8|7248|7250.8|7248|7250|7247.2|10
1623240200000|2021-06-09 12:03:20|||||||||1
1623240210000|2021-06-09 12:03:30|||||||||5
1623240220000|2021-06-09 12:03:40|7250.6|7247.8|7250|7247.2|7250.6|7247.8|7250|7247.2|3
1623240230000|2021-06-09 12:03:50|7249.6|7246.8|7249.8|7247|7249.8|7247|7249.3|7246.5|5
1623240240000|2021-06-09 12:04:00|7250.3|7247.5|7250.8|7248|7251.6|7248.8|7250|7247.2|16
1623240250000|2021-06-09 12:04:10|7251.1|7248.3|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|5
1623240260000|2021-06-09 12:04:20|7250.8|7248|7250.8|7248|7250.8|7248|7249.8|7247|20
1623240270000|2021-06-09 12:04:30|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.8|7247|13
1623240280000|2021-06-09 12:04:40|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|4
1623240290000|2021-06-09 12:04:50|7249|7246.2|7248.5|7245.7|7249.3|7246.5|7247.3|7244.5|82
1623240300000|2021-06-09 12:05:00|7248.3|7245.5|7248.8|7246|7248.8|7246|7248|7245.2|2
1623240310000|2021-06-09 12:05:10|7248.6|7245.8|7247.8|7245|7248.8|7246|7247.8|7245|12
1623240320000|2021-06-09 12:05:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|15
1623240330000|2021-06-09 12:05:30|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1623240340000|2021-06-09 12:05:40|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|19
1623240350000|2021-06-09 12:05:50|7251|7248.2|7250.6|7247.8|7251|7248.2|7250.6|7247.8|16
1623240360000|2021-06-09 12:06:00|7250.1|7247.3|7249.6|7246.8|7250.1|7247.3|7249.6|7246.8|7
1623240370000|2021-06-09 12:06:10|7248.8|7246|7249.3|7246.5|7249.3|7246.5|7248.8|7246|22
1623240390000|2021-06-09 12:06:30|7249.1|7246.3|7248.8|7246|7249.1|7246.3|7248.8|7246|4
1623240400000|2021-06-09 12:06:40|||||||||10
1623240410000|2021-06-09 12:06:50|7248.6|7245.8|7246.8|7244|7248.8|7246|7246.3|7243.5|18
1623240420000|2021-06-09 12:07:00|7247|7244.2|7246.8|7244|7247.8|7245|7246.8|7244|11
1623240430000|2021-06-09 12:07:10|||||||||27
1623240440000|2021-06-09 12:07:20|7246.6|7243.8|7247|7244.2|7247|7244.2|7246.3|7243.5|13
1623240450000|2021-06-09 12:07:30|7246.6|7243.8|7249.3|7246.5|7249.6|7246.8|7246.3|7243.4|136
1623240460000|2021-06-09 12:07:40|7249.8|7247|7249.3|7246.5|7249.8|7247|7249.3|7246.5|2
1623240470000|2021-06-09 12:07:50|7249.8|7247|7250.3|7247.5|7250.3|7247.5|7249.5|7246.7|8
1623240480000|2021-06-09 12:08:00|7250.8|7248|7250.6|7247.8|7250.8|7248|7250.3|7247.5|4
1623240490000|2021-06-09 12:08:10|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|5
1623240500000|2021-06-09 12:08:20|7250.6|7247.8|7250.3|7247.5|7250.6|7247.8|7250.3|7247.5|3
1623240510000|2021-06-09 12:08:30|7250|7247.2|7249.8|7247|7250|7247.2|7249.8|7247|1
1623240530000|2021-06-09 12:08:50|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249|7246.2|7
1623240540000|2021-06-09 12:09:00|7249|7246.2|7249.6|7246.8|7249.6|7246.8|7248.8|7246|24
1623240550000|2021-06-09 12:09:10|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|16
1623240560000|2021-06-09 12:09:20|7251|7248.2|7251.6|7248.8|7251.6|7248.8|7250.8|7248|9
1623240570000|2021-06-09 12:09:30|7251.3|7248.5|7250.6|7247.8|7251.6|7248.8|7250|7247.2|341
1623240580000|2021-06-09 12:09:40|7250.8|7248|7250.8|7248|7250.8|7248|7250.5|7247.7|2
1623240590000|2021-06-09 12:09:50|7250.5|7247.7|7250|7247.2|7250.5|7247.7|7249.8|7247|13
1623240600000|2021-06-09 12:10:00|7250.5|7247.7|7250.8|7248|7250.8|7248|7250.5|7247.7|2
1623240610000|2021-06-09 12:10:10|7250.5|7247.7|7249.8|7247|7250.8|7248|7249.8|7247|3
1623240620000|2021-06-09 12:10:20|7250.3|7247.5|7250.8|7248|7250.8|7248|7250.3|7247.5|0
1623240630000|2021-06-09 12:10:30|7250.3|7247.5|7251|7248.2|7251|7248.2|7250.3|7247.5|16
1623240640000|2021-06-09 12:10:40|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|0
1623240650000|2021-06-09 12:10:50|7250.3|7247.5|7250|7247.2|7250.3|7247.5|7250|7247.2|3
1623240660000|2021-06-09 12:11:00|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|1
1623240680000|2021-06-09 12:11:20|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|5
1623240690000|2021-06-09 12:11:30|7250.8|7248|7250.1|7247.3|7250.8|7248|7250.1|7247.3|3
1623240710000|2021-06-09 12:11:50|7249.8|7247|7250.8|7248|7250.8|7248|7249.8|7247|2
1623240720000|2021-06-09 12:12:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|2
1623240730000|2021-06-09 12:12:10|7250.1|7247.3|7250.3|7247.5|7250.3|7247.5|7250.1|7247.3|2
1623240740000|2021-06-09 12:12:20|7250.6|7247.8|7250.8|7248|7250.8|7248|7250.6|7247.8|1
1623240760000|2021-06-09 12:12:40|7251|7248.2|7251|7248.2|7251.6|7248.8|7251|7248.2|8
1623240780000|2021-06-09 12:13:00|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|4
1623240790000|2021-06-09 12:13:10|7250.6|7247.8|7249.8|7247|7250.6|7247.8|7249.8|7247|37
1623240800000|2021-06-09 12:13:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7248.8|7246|8
1623240810000|2021-06-09 12:13:30|7249.8|7247|7250|7247.2|7250|7247.2|7249|7246.2|14
1623240820000|2021-06-09 12:13:40|7249.8|7247|7249.8|7247|7249.8|7247|7249.5|7246.7|63
1623240830000|2021-06-09 12:13:50|7249.5|7246.7|7249.3|7246.5|7249.6|7246.8|7249|7246.2|23
1623240840000|2021-06-09 12:14:00|7249.5|7246.7|7248.5|7245.7|7249.8|7247|7248|7245.2|3
1623240850000|2021-06-09 12:14:10|7248.8|7246|7249|7246.2|7249|7246.2|7248.5|7245.7|2
1623240870000|2021-06-09 12:14:30|7248.8|7246|7248.3|7245.5|7248.8|7246|7248|7245.2|2
1623240880000|2021-06-09 12:14:40|7248.8|7246|7248.5|7245.7|7249|7246.2|7248.5|7245.7|2
1623240890000|2021-06-09 12:14:50|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623240900000|2021-06-09 12:15:00|7249|7246.2|7249.5|7246.7|7249.8|7247|7248.5|7245.7|12
1623240910000|2021-06-09 12:15:10|7249.8|7247|7249.3|7246.5|7249.8|7247|7249.3|7246.5|5
1623240920000|2021-06-09 12:15:20|7250|7247.2|7249|7246.2|7250|7247.2|7249|7246.2|6
1623240930000|2021-06-09 12:15:30|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|1
1623240940000|2021-06-09 12:15:40|7248.8|7246|7248.2|7245.4|7249|7246.2|7248.2|7245.4|56
1623240950000|2021-06-09 12:15:50|7248|7245.2|7247.8|7245|7248|7245.2|7247.8|7245|9
1623240960000|2021-06-09 12:16:00|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|4
1623240970000|2021-06-09 12:16:10|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|2
1623240980000|2021-06-09 12:16:20|7246.9|7244.1|7246.6|7243.8|7246.9|7244.1|7246|7243.2|25
1623240990000|2021-06-09 12:16:30|7246.8|7244|7246.5|7243.7|7247|7244.2|7246|7243.2|13
1623241000000|2021-06-09 12:16:40|7246.2|7243.4|7246|7243.2|7246.2|7243.4|7246|7243.2|6
1623241010000|2021-06-09 12:16:50|7246.3|7243.5|7246.3|7243.5|7246.5|7243.7|7246.3|7243.5|17
1623241020000|2021-06-09 12:17:00|7246.5|7243.7|7247.5|7244.7|7247.8|7245|7246.5|7243.7|10
1623241030000|2021-06-09 12:17:10|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623241040000|2021-06-09 12:17:20|7246.8|7244|7246.8|7244|7246.8|7244|7246.5|7243.7|2
1623241050000|2021-06-09 12:17:30|7246|7243.2|7246.5|7243.7|7246.8|7244|7246|7243.2|5
1623241060000|2021-06-09 12:17:40|7246.8|7244|7246.8|7244|7246.8|7244|7246.5|7243.7|0
1623241070000|2021-06-09 12:17:50|||||||||1
1623241080000|2021-06-09 12:18:00|7247|7244.2|7247|7244.2|7247.5|7244.7|7247|7244.2|13
1623241090000|2021-06-09 12:18:10|7246|7243.2|7247.3|7244.5|7247.3|7244.5|7246|7243.2|18
1623241100000|2021-06-09 12:18:20|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1623241110000|2021-06-09 12:18:30|7247.3|7244.5|7247|7244.2|7247.3|7244.5|7247|7244.2|3
1623241120000|2021-06-09 12:18:40|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|0
1623241130000|2021-06-09 12:18:50|||||||||10
1623241140000|2021-06-09 12:19:00|7247.8|7245|7247.8|7245|7248.6|7245.8|7247.8|7245|25
1623241150000|2021-06-09 12:19:10|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7248|7245.2|2
1623241160000|2021-06-09 12:19:20|7248.8|7246|7249.8|7247|7249.8|7247|7248.8|7246|38
1623241170000|2021-06-09 12:19:30|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|8
1623241180000|2021-06-09 12:19:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623241190000|2021-06-09 12:19:50|7248.5|7245.7|7248.8|7246|7248.8|7246|7248.5|7245.7|4
1623241200000|2021-06-09 12:20:00|7249.4|7246.6|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|108
1623241210000|2021-06-09 12:20:10|7249.6|7246.8|7250.8|7248|7251.3|7248.5|7249.6|7246.8|1
1623241220000|2021-06-09 12:20:20|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|8
1623241230000|2021-06-09 12:20:30|7249.8|7247|7248.5|7245.7|7249.8|7247|7248.5|7245.7|9
1623241240000|2021-06-09 12:20:40|7248.8|7246|7248.5|7245.7|7248.8|7246|7248.5|7245.7|1
1623241250000|2021-06-09 12:20:50|7248.8|7246|7249|7246.2|7249|7246.2|7248.5|7245.7|2
1623241260000|2021-06-09 12:21:00|7248.8|7246|7247.8|7245|7248.8|7246|7247.8|7245|3
1623241270000|2021-06-09 12:21:10|7248.5|7245.7|7248|7245.2|7248.8|7246|7248|7245.2|1
1623241280000|2021-06-09 12:21:20|7247.8|7245|7247.8|7245|7247.8|7245|7246|7243.2|300
1623241290000|2021-06-09 12:21:30|||||||||2
1623241300000|2021-06-09 12:21:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|8
1623241310000|2021-06-09 12:21:50|7246.8|7244|7246.8|7244|7246.8|7244|7246|7243.2|12
1623241320000|2021-06-09 12:22:00|7247.3|7244.5|7248.6|7245.8|7248.6|7245.8|7247.3|7244.5|4
1623241330000|2021-06-09 12:22:10|7249.3|7246.5|7249.3|7246.5|7249.8|7247|7249|7246.2|8
1623241340000|2021-06-09 12:22:20|7249.6|7246.8|7249.8|7247|7250|7247.2|7249.6|7246.8|2
1623241350000|2021-06-09 12:22:30|7250.4|7247.6|7251.3|7248.5|7251.3|7248.5|7250.4|7247.6|16
1623241360000|2021-06-09 12:22:40|7251.6|7248.8|7251.3|7248.5|7251.6|7248.8|7251.3|7248.5|6
1623241370000|2021-06-09 12:22:50|7251|7248.2|7250.8|7248|7251.3|7248.5|7250.8|7248|2
1623241380000|2021-06-09 12:23:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|3
1623241390000|2021-06-09 12:23:10|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|2
1623241420000|2021-06-09 12:23:40|7251.3|7248.5|7250.8|7248|7251.3|7248.5|7250.8|7248|54
1623241440000|2021-06-09 12:24:00|7251.1|7248.3|7251.6|7248.8|7251.6|7248.8|7250.8|7248|6
1623241450000|2021-06-09 12:24:10|7251.3|7248.5|7251.1|7248.3|7251.6|7248.8|7250.8|7248|33
1623241460000|2021-06-09 12:24:20|7250.8|7248|7251.1|7248.3|7251.1|7248.3|7250.8|7248|14
1623241470000|2021-06-09 12:24:30|7251.3|7248.5|7251.6|7248.8|7251.6|7248.8|7250.8|7248|16
1623241490000|2021-06-09 12:24:50|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|98
1623241500000|2021-06-09 12:25:00|7251.6|7248.8|7251.3|7248.5|7251.6|7248.8|7250.8|7248|8
1623241510000|2021-06-09 12:25:10|7251.1|7248.3|7250.8|7248|7251.3|7248.5|7250.8|7248|12
1623241520000|2021-06-09 12:25:20|7250.6|7247.8|7250.3|7247.5|7250.6|7247.8|7250|7247.2|7
1623241530000|2021-06-09 12:25:30|7250|7247.2|7249.8|7247|7250.3|7247.5|7248.7|7245.9|11
1623241540000|2021-06-09 12:25:40|7249.6|7246.8|7249.3|7246.5|7249.8|7247|7249.3|7246.5|2
1623241560000|2021-06-09 12:26:00|7249|7246.2|7249.8|7247|7249.8|7247|7249|7246.2|16
1623241570000|2021-06-09 12:26:10|7250.8|7248|7251.3|7248.5|7251.6|7248.8|7250.8|7248|46
1623241580000|2021-06-09 12:26:20|7251|7248.2|7254|7251.2|7254.6|7251.8|7251|7248.2|154
1623241590000|2021-06-09 12:26:30|7253.6|7250.8|7252.8|7250|7253.6|7250.8|7252.6|7249.8|7
1623241600000|2021-06-09 12:26:40|7252.6|7249.8|7251.8|7249|7252.6|7249.8|7251.8|7249|8
1623241610000|2021-06-09 12:26:50|7252|7249.2|7254.3|7251.5|7254.3|7251.5|7251.8|7249|259
1623241620000|2021-06-09 12:27:00|7254|7251.2|7255.6|7252.8|7255.6|7252.8|7254|7251.2|12
1623241630000|2021-06-09 12:27:10|7254.8|7252|7254.8|7252|7255.8|7253|7254.8|7252|42
1623241640000|2021-06-09 12:27:20|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7254.8|7252|2
1623241650000|2021-06-09 12:27:30|7255|7252.2|7255.6|7252.8|7255.8|7253|7254.8|7252|52
1623241660000|2021-06-09 12:27:40|7255.8|7253|7255.1|7252.3|7255.8|7253|7254.8|7252|17
1623241670000|2021-06-09 12:27:50|7255.6|7252.8|7255.3|7252.5|7255.6|7252.8|7255.3|7252.5|1
1623241680000|2021-06-09 12:28:00|7255.6|7252.8|7256|7253.2|7256.8|7254|7255.6|7252.8|37
1623241690000|2021-06-09 12:28:10|7255.8|7253|7256|7253.2|7256.3|7253.5|7255|7252.2|18
1623241700000|2021-06-09 12:28:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1623241710000|2021-06-09 12:28:30|7256.5|7253.7|7256.3|7253.5|7256.5|7253.7|7256|7253.2|7
1623241720000|2021-06-09 12:28:40|7256.6|7253.8|7256.8|7254|7257|7254.2|7256.6|7253.8|11
1623241730000|2021-06-09 12:28:50|7256.6|7253.8|7256.8|7254|7256.8|7254|7256.6|7253.8|29
1623241740000|2021-06-09 12:29:00|7256.2|7253.4|7255.8|7253|7256.2|7253.4|7255.8|7253|34
1623241750000|2021-06-09 12:29:10|||||||||2
1623241760000|2021-06-09 12:29:20|7256|7253.2|7256.8|7254|7256.8|7254|7256|7253.2|105
1623241770000|2021-06-09 12:29:30|7256.6|7253.8|7256|7253.2|7256.6|7253.8|7256|7253.2|12
1623241780000|2021-06-09 12:29:40|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|2
1623241790000|2021-06-09 12:29:50|7255.3|7252.5|7254.3|7251.5|7255.3|7252.5|7254.3|7251.5|12
1623241800000|2021-06-09 12:30:00|7254.8|7252|7255|7252.2|7255.3|7252.5|7254.8|7252|7
1623241810000|2021-06-09 12:30:10|7256|7253.2|7256.3|7253.5|7256.6|7253.8|7255.8|7253|64
1623241820000|2021-06-09 12:30:20|7256|7253.2|7257|7254.2|7257|7254.2|7256|7253.2|20
1623241830000|2021-06-09 12:30:30|7257.6|7254.8|7258|7255.2|7258|7255.2|7257.5|7254.7|154
1623241840000|2021-06-09 12:30:40|7257.7|7254.9|7258|7255.2|7258|7255.2|7257|7254.2|39
1623241850000|2021-06-09 12:30:50|7258.3|7255.5|7257|7254.2|7258.3|7255.5|7257|7254.2|33
1623241860000|2021-06-09 12:31:00|7256.6|7253.8|7257.3|7254.5|7257.8|7255|7256|7253.2|38
1623241870000|2021-06-09 12:31:10|7257|7254.2|7256|7253.2|7257|7254.2|7256|7253.2|1
1623241880000|2021-06-09 12:31:20|7256.2|7253.4|7254.6|7251.8|7256.8|7254|7254.6|7251.8|25
1623241890000|2021-06-09 12:31:30|7254.8|7252|7255.5|7252.7|7255.8|7253|7254.8|7252|96
1623241900000|2021-06-09 12:31:40|7255.8|7253|7254|7251.2|7255.8|7253|7254|7251.2|30
1623241910000|2021-06-09 12:31:50|7253.6|7250.8|7254.3|7251.5|7254.8|7252|7252.8|7250|84
1623241920000|2021-06-09 12:32:00|7254|7251.2|7253|7250.2|7254|7251.2|7253|7250.2|9
1623241930000|2021-06-09 12:32:10|7252.6|7249.8|7252.3|7249.5|7252.8|7250|7252|7249.2|4
1623241940000|2021-06-09 12:32:20|7252.6|7249.8|7253.3|7250.5|7253.6|7250.8|7252.5|7249.7|16
1623241950000|2021-06-09 12:32:30|7252.8|7250|7253|7250.2|7253.3|7250.5|7252.8|7250|1
1623241960000|2021-06-09 12:32:40|7253.3|7250.5|7254.8|7252|7254.8|7252|7253.3|7250.5|37
1623241970000|2021-06-09 12:32:50|7254.3|7251.5|7254.8|7252|7254.8|7252|7254.3|7251.5|1
1623241980000|2021-06-09 12:33:00|7254.6|7251.8|7254|7251.2|7254.6|7251.8|7254|7251.2|10
1623241990000|2021-06-09 12:33:10|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|4
1623242000000|2021-06-09 12:33:20|7254|7251.2|7253|7250.2|7254.3|7251.5|7253|7250.2|8
1623242010000|2021-06-09 12:33:30|7252.8|7250|7251.3|7248.5|7252.8|7250|7251|7248.2|10
1623242020000|2021-06-09 12:33:40|7251.6|7248.8|7250.8|7248|7251.6|7248.8|7250.6|7247.8|6
1623242030000|2021-06-09 12:33:50|7250|7247.2|7250.8|7248|7250.8|7248|7250|7247.2|32
1623242040000|2021-06-09 12:34:00|7250|7247.2|7250.6|7247.8|7250.8|7248|7249.7|7246.9|43
1623242050000|2021-06-09 12:34:10|7250.8|7248|7250.8|7248|7252.1|7249.3|7250.8|7248|3
1623242060000|2021-06-09 12:34:20|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.8|7247|24
1623242070000|2021-06-09 12:34:30|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248|7245.2|23
1623242080000|2021-06-09 12:34:40|7248.8|7246|7249.6|7246.8|7249.6|7246.8|7248.8|7246|1
1623242090000|2021-06-09 12:34:50|7250.1|7247.3|7249.8|7247|7250.6|7247.8|7249.8|7247|6
1623242100000|2021-06-09 12:35:00|7250.1|7247.3|7250.8|7248|7250.8|7248|7250.1|7247.3|0
1623242110000|2021-06-09 12:35:10|7251.6|7248.8|7251.1|7248.3|7251.8|7249|7251.1|7248.3|7
1623242120000|2021-06-09 12:35:20|7251.8|7249|7252.6|7249.8|7252.6|7249.8|7251.8|7249|2
1623242130000|2021-06-09 12:35:30|7253|7250.2|7252.3|7249.5|7253.1|7250.3|7251.8|7249|13
1623242140000|2021-06-09 12:35:40|7252.6|7249.8|7250|7247.2|7252.8|7250|7250|7247.2|77
1623242150000|2021-06-09 12:35:50|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|2
1623242160000|2021-06-09 12:36:00|7248.8|7246|7248.3|7245.5|7248.8|7246|7248.3|7245.5|9
1623242170000|2021-06-09 12:36:10|7248.6|7245.8|7247.8|7245|7248.8|7246|7247.8|7245|34
1623242180000|2021-06-09 12:36:20|7248.1|7245.3|7248|7245.2|7248.6|7245.8|7248|7245.2|2
1623242190000|2021-06-09 12:36:30|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|1
1623242200000|2021-06-09 12:36:40|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7247.8|7245|4
1623242210000|2021-06-09 12:36:50|7248.3|7245.5|7247.8|7245|7248.3|7245.5|7247.8|7245|5
1623242220000|2021-06-09 12:37:00|7248.1|7245.3|7248.3|7245.5|7248.6|7245.8|7248|7245.2|1
1623242230000|2021-06-09 12:37:10|7247.8|7245|7248|7245.2|7248.8|7246|7246.8|7244|30
1623242240000|2021-06-09 12:37:20|7247.5|7244.7|7247|7244.2|7247.8|7245|7247|7244.2|2
1623242250000|2021-06-09 12:37:30|7246.8|7244|7246.3|7243.5|7246.8|7244|7245.8|7243|18
1623242260000|2021-06-09 12:37:40|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|0
1623242270000|2021-06-09 12:37:50|7247|7244.2|7247.3|7244.5|7247.3|7244.5|7247|7244.2|1
1623242280000|2021-06-09 12:38:00|7247.6|7244.8|7246.3|7243.5|7247.6|7244.8|7246.3|7243.5|7
1623242290000|2021-06-09 12:38:10|7246|7243.2|7246.8|7244|7246.8|7244|7246|7243.2|3
1623242300000|2021-06-09 12:38:20|7246.5|7243.7|7245|7242.2|7246.8|7244|7245|7242.2|20
1623242310000|2021-06-09 12:38:30|7244.6|7241.8|7245.8|7243|7245.8|7243|7244.6|7241.8|14
1623242320000|2021-06-09 12:38:40|7245.6|7242.8|7246.8|7244|7246.8|7244|7245.3|7242.5|41
1623242330000|2021-06-09 12:38:50|7246.5|7243.7|7246.5|7243.7|7246.8|7244|7246.5|7243.7|0
1623242340000|2021-06-09 12:39:00|7246.8|7244|7245.8|7243|7246.8|7244|7245.8|7243|3
1623242350000|2021-06-09 12:39:10|||||||||4
1623242370000|2021-06-09 12:39:30|7246.8|7244|7246.8|7244|7246.8|7244|7246.3|7243.5|30
1623242380000|2021-06-09 12:39:40|7246.3|7243.5|7246|7243.2|7246.3|7243.5|7246|7243.2|14
1623242390000|2021-06-09 12:39:50|7245.7|7242.9|7244.3|7241.5|7246|7243.2|7244|7241.2|263
1623242400000|2021-06-09 12:40:00|7244|7241.2|7245.8|7243|7246.5|7243.7|7244|7241.2|23
1623242410000|2021-06-09 12:40:10|7245.5|7242.7|7245.3|7242.5|7245.5|7242.7|7244.8|7242|21
1623242420000|2021-06-09 12:40:20|7245|7242.2|7245|7242.2|7245.3|7242.5|7244.5|7241.7|14
1623242430000|2021-06-09 12:40:30|7244.8|7242|7245.8|7243|7245.8|7243|7244.8|7242|8
1623242440000|2021-06-09 12:40:40|7245.5|7242.7|7246|7243.2|7246|7243.2|7245.5|7242.7|2
1623242450000|2021-06-09 12:40:50|7246.2|7243.4|7247.3|7244.5|7247.6|7244.8|7246.2|7243.4|8
1623242460000|2021-06-09 12:41:00|7247.6|7244.8|7246.3|7243.5|7247.8|7245|7245.8|7243|22
1623242470000|2021-06-09 12:41:10|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7246|7243.2|0
1623242480000|2021-06-09 12:41:20|7246.8|7244|7245.8|7243|7246.8|7244|7245.8|7243|0
1623242490000|2021-06-09 12:41:30|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1623242500000|2021-06-09 12:41:40|7245.8|7243|7245|7242.2|7245.8|7243|7244.8|7242|8
1623242510000|2021-06-09 12:41:50|7244.8|7242|7244.8|7242|7244.8|7242|7244|7241.2|11
1623242520000|2021-06-09 12:42:00|7244|7241.2|7243.8|7241|7244.5|7241.7|7243.8|7241|4
1623242530000|2021-06-09 12:42:10|7244.3|7241.5|7244.2|7241.4|7244.5|7241.7|7244|7241.2|4
1623242540000|2021-06-09 12:42:20|7244|7241.2|7244.3|7241.5|7244.3|7241.5|7244|7241.2|4
1623242550000|2021-06-09 12:42:30|7244.5|7241.7|7244.5|7241.7|7244.8|7242|7244|7241.2|6
1623242560000|2021-06-09 12:42:40|7244|7241.2|7245.5|7242.7|7245.5|7242.7|7244|7241.2|13
1623242570000|2021-06-09 12:42:50|7245|7242.2|7245.8|7243|7245.8|7243|7245|7242.2|0
1623242580000|2021-06-09 12:43:00|7245.5|7242.7|7246.8|7244|7246.8|7244|7245.5|7242.7|11
1623242590000|2021-06-09 12:43:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623242600000|2021-06-09 12:43:20|7246.8|7244|7246.2|7243.4|7246.8|7244|7246.2|7243.4|20
1623242610000|2021-06-09 12:43:30|7245.8|7243|7245.2|7242.4|7246|7243.2|7245.2|7242.4|24
1623242620000|2021-06-09 12:43:40|7245.5|7242.7|7245.5|7242.7|7245.8|7243|7245.5|7242.7|4
1623242630000|2021-06-09 12:43:50|7245.3|7242.5|7245|7242.2|7245.3|7242.5|7245|7242.2|6
1623242640000|2021-06-09 12:44:00|7244.8|7242|7245.5|7242.7|7245.8|7243|7244.8|7242|3
1623242650000|2021-06-09 12:44:10|7245.8|7243|7245|7242.2|7245.8|7243|7245|7242.2|3
1623242660000|2021-06-09 12:44:20|7245.5|7242.7|7245.5|7242.7|7245.8|7243|7245.5|7242.7|4
1623242670000|2021-06-09 12:44:30|7245.8|7243|7245.8|7243|7246.8|7244|7245.5|7242.7|11
1623242680000|2021-06-09 12:44:40|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1623242690000|2021-06-09 12:44:50|||||||||1
1623242700000|2021-06-09 12:45:00|7245.2|7242.4|7246|7243.2|7246|7243.2|7245.2|7242.4|4
1623242710000|2021-06-09 12:45:10|7245|7242.2|7246|7243.2|7246.6|7243.8|7245|7242.2|30
1623242720000|2021-06-09 12:45:20|7246.8|7244|7246.5|7243.7|7246.8|7244|7246.5|7243.7|5
1623242730000|2021-06-09 12:45:30|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246|7243.2|16
1623242740000|2021-06-09 12:45:40|7246.8|7244|7246.5|7243.7|7246.8|7244|7246.5|7243.7|20
1623242750000|2021-06-09 12:45:50|7246.8|7244|7246.5|7243.7|7246.8|7244|7246.5|7243.7|1
1623242760000|2021-06-09 12:46:00|7246.2|7243.4|7245.8|7243|7246.2|7243.4|7245.2|7242.4|10
1623242770000|2021-06-09 12:46:10|7245|7242.2|7245.2|7242.4|7245.5|7242.7|7245|7242.2|10
1623242780000|2021-06-09 12:46:20|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|6
1623242790000|2021-06-09 12:46:30|||||||||12
1623242800000|2021-06-09 12:46:40|7244.8|7242|7245|7242.2|7245|7242.2|7244.8|7242|2
1623242820000|2021-06-09 12:47:00|7244|7241.2|7244|7241.2|7244|7241.2|7243.8|7241|18
1623242830000|2021-06-09 12:47:10|7243.8|7241|7242.8|7240|7243.8|7241|7242.8|7240|68
1623242840000|2021-06-09 12:47:20|7243|7240.2|7244|7241.2|7244|7241.2|7242.3|7239.5|45
1623242850000|2021-06-09 12:47:30|7245.1|7242.3|7244.8|7242|7245.1|7242.3|7244.8|7242|14
1623242860000|2021-06-09 12:47:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|5
1623242880000|2021-06-09 12:48:00|7244.2|7241.4|7243.8|7241|7244.2|7241.4|7243.8|7241|3
1623242890000|2021-06-09 12:48:10|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|2
1623242910000|2021-06-09 12:48:30|7243.8|7241|7243.8|7241|7243.8|7241|7243.8|7241|0
1623242920000|2021-06-09 12:48:40|||||||||79
1623242930000|2021-06-09 12:48:50|||||||||1
1623242940000|2021-06-09 12:49:00|7243|7240.2|7242.8|7240|7243|7240.2|7242.8|7240|25
1623242950000|2021-06-09 12:49:10|7243|7240.2|7243.8|7241|7243.8|7241|7243|7240.2|12
1623242960000|2021-06-09 12:49:20|7243.2|7240.4|7244.5|7241.7|7244.8|7242|7243|7240.2|17
1623242970000|2021-06-09 12:49:30|7244.3|7241.5|7244.8|7242|7244.8|7242|7244.3|7241.5|5
1623242980000|2021-06-09 12:49:40|7245|7242.2|7245.8|7243|7246.3|7243.5|7245|7242.2|22
1623242990000|2021-06-09 12:49:50|7245.5|7242.7|7245|7242.2|7245.8|7243|7244.7|7241.9|20
1623243010000|2021-06-09 12:50:10|7245.6|7242.8|7245.8|7243|7245.8|7243|7245.6|7242.8|4
1623243020000|2021-06-09 12:50:20|||||||||12
1623243030000|2021-06-09 12:50:30|7245.3|7242.5|7245|7242.2|7245.5|7242.7|7245|7242.2|17
1623243040000|2021-06-09 12:50:40|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1623243050000|2021-06-09 12:50:50|7245|7242.2|7244.8|7242|7245|7242.2|7244.3|7241.5|7
1623243060000|2021-06-09 12:51:00|7244.2|7241.4|7244.8|7242|7244.8|7242|7244.2|7241.4|15
1623243070000|2021-06-09 12:51:10|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7244.8|7242|11
1623243080000|2021-06-09 12:51:20|7245.6|7242.8|7245.5|7242.7|7245.8|7243|7245.5|7242.7|11
1623243100000|2021-06-09 12:51:40|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|8
1623243110000|2021-06-09 12:51:50|7245.5|7242.7|7245.3|7242.5|7245.5|7242.7|7245|7242.2|0
1623243120000|2021-06-09 12:52:00|7245.5|7242.7|7246.5|7243.7|7246.8|7244|7245|7242.2|15
1623243130000|2021-06-09 12:52:10|7246.2|7243.4|7246|7243.2|7246.2|7243.4|7245.8|7243|1
1623243140000|2021-06-09 12:52:20|7245.8|7243|7246|7243.2|7246|7243.2|7244.8|7242|132
1623243150000|2021-06-09 12:52:30|7245.8|7243|7245|7242.2|7245.8|7243|7245|7242.2|10
1623243170000|2021-06-09 12:52:50|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|2
1623243180000|2021-06-09 12:53:00|7245.8|7243|7245.5|7242.7|7245.8|7243|7245|7242.2|41
1623243190000|2021-06-09 12:53:10|7245.8|7243|7245.2|7242.4|7245.8|7243|7245.2|7242.4|5
1623243210000|2021-06-09 12:53:30|7245|7242.2|7245.8|7243|7245.8|7243|7245|7242.2|4
1623243220000|2021-06-09 12:53:40|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1623243230000|2021-06-09 12:53:50|7246.6|7243.8|7245.3|7242.5|7246.6|7243.8|7245|7242.2|12
1623243240000|2021-06-09 12:54:00|7245.6|7242.8|7244|7241.2|7246|7243.2|7244|7241.2|20
1623243250000|2021-06-09 12:54:10|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|24
1623243260000|2021-06-09 12:54:20|7244.8|7242|7244.5|7241.7|7245|7242.2|7244.5|7241.7|7
1623243270000|2021-06-09 12:54:30|7244.8|7242|7243.5|7240.7|7244.8|7242|7243|7240.2|53
1623243280000|2021-06-09 12:54:40|7243.8|7241|7244.8|7242|7244.8|7242|7243|7240.2|6
1623243290000|2021-06-09 12:54:50|7244.2|7241.4|7244.3|7241.5|7244.5|7241.7|7243.8|7241|30
1623243310000|2021-06-09 12:55:10|7244.5|7241.7|7245|7242.2|7245|7242.2|7244.5|7241.7|28
1623243330000|2021-06-09 12:55:30|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|2
1623243340000|2021-06-09 12:55:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|26
1623243350000|2021-06-09 12:55:50|7244.8|7242|7245|7242.2|7245.3|7242.5|7244.8|7242|1
1623243360000|2021-06-09 12:56:00|7244.8|7242|7245|7242.2|7245|7242.2|7244|7241.2|40
1623243370000|2021-06-09 12:56:10|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|1
1623243380000|2021-06-09 12:56:20|7245.5|7242.7|7244.8|7242|7245.8|7243|7244.8|7242|8
1623243390000|2021-06-09 12:56:30|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|2
1623243420000|2021-06-09 12:57:00|7245.6|7242.8|7245.5|7242.7|7245.8|7243|7245|7242.2|16
1623243430000|2021-06-09 12:57:10|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|24
1623243440000|2021-06-09 12:57:20|7245.5|7242.7|7247|7244.2|7247|7244.2|7245.5|7242.7|26
1623243450000|2021-06-09 12:57:30|7246.8|7244|7247.3|7244.5|7247.8|7245|7246.8|7244|8
1623243460000|2021-06-09 12:57:40|7247|7244.2|7247|7244.2|7247.6|7244.8|7246.8|7244|2
1623243470000|2021-06-09 12:57:50|7246.8|7244|7245.3|7242.5|7246.8|7244|7245.3|7242.5|22
1623243480000|2021-06-09 12:58:00|7245|7242.2|7244.5|7241.7|7245|7242.2|7244.5|7241.7|21
1623243490000|2021-06-09 12:58:10|7244.6|7241.8|7244.3|7241.5|7244.8|7242|7243.8|7241|10
1623243500000|2021-06-09 12:58:20|7244.6|7241.8|7244.3|7241.5|7244.8|7242|7244.2|7241.4|4
1623243510000|2021-06-09 12:58:30|7244.5|7241.7|7244.3|7241.5|7244.5|7241.7|7244|7241.2|8
1623243520000|2021-06-09 12:58:40|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|9
1623243530000|2021-06-09 12:58:50|7244.6|7241.8|7241.6|7238.8|7244.6|7241.8|7241.5|7238.7|36
1623243540000|2021-06-09 12:59:00|7241.8|7239|7243.8|7241|7243.8|7241|7241.8|7239|30
1623243550000|2021-06-09 12:59:10|||||||||4
1623243560000|2021-06-09 12:59:20|7243.6|7240.8|7243.5|7240.7|7244|7241.2|7243.3|7240.5|16
1623243570000|2021-06-09 12:59:30|7243|7240.2|7240|7237.2|7243|7240.2|7239|7236.2|123
1623243580000|2021-06-09 12:59:40|7239.4|7236.6|7241|7238.2|7241|7238.2|7239|7236.2|204
1623243590000|2021-06-09 12:59:50|7240.5|7237.7|7240.3|7237.5|7240.8|7238|7240|7237.2|14
1623243600000|2021-06-09 13:00:00|7240.5|7237.7|7245.5|7242.7|7246.8|7244|7238|7235.2|234
1623243610000|2021-06-09 13:00:10|7245.8|7243|7246.5|7243.7|7246.8|7244|7244.8|7242|26
1623243620000|2021-06-09 13:00:20|7245.8|7243|7243.8|7241|7247.8|7245|7243.8|7241|87
1623243630000|2021-06-09 13:00:30|7243.2|7240.4|7244.3|7241.5|7246|7243.2|7242.8|7240|361
1623243640000|2021-06-09 13:00:40|7244.6|7241.8|7241.5|7238.7|7244.8|7242|7241.5|7238.7|20
1623243650000|2021-06-09 13:00:50|7241.8|7239|7243.3|7240.5|7243.5|7240.7|7240|7237.2|70
1623243660000|2021-06-09 13:01:00|7243|7240.2|7248|7245.2|7248.8|7246|7243|7240.2|35
1623243670000|2021-06-09 13:01:10|7247.8|7245|7245.8|7243|7249.8|7247|7245.5|7242.7|128
1623243680000|2021-06-09 13:01:20|7245.5|7242.7|7241.3|7238.5|7245.8|7243|7241|7238.2|74
1623243690000|2021-06-09 13:01:30|7241.6|7238.8|7238.3|7235.5|7241.6|7238.8|7238|7235.2|82
1623243700000|2021-06-09 13:01:40|7238.8|7236|7239.3|7236.5|7240.5|7237.7|7238.8|7236|25
1623243710000|2021-06-09 13:01:50|7238.8|7236|7236.2|7233.4|7239.3|7236.5|7236.2|7233.4|74
1623243720000|2021-06-09 13:02:00|7236|7233.2|7239|7236.2|7239.8|7237|7234.8|7232|169
1623243730000|2021-06-09 13:02:10|7239.3|7236.5|7236.5|7233.7|7239.5|7236.7|7236.5|7233.7|185
1623243740000|2021-06-09 13:02:20|7236.8|7234|7236.8|7234|7236.8|7234|7234.5|7231.7|123
1623243750000|2021-06-09 13:02:30|7237|7234.2|7238.6|7235.8|7238.6|7235.8|7236.5|7233.7|72
1623243760000|2021-06-09 13:02:40|7238.8|7236|7236|7233.2|7238.8|7236|7235.2|7232.4|33
1623243770000|2021-06-09 13:02:50|7236.5|7233.7|7238.5|7235.7|7238.8|7236|7235.8|7233|27
1623243780000|2021-06-09 13:03:00|7238.2|7235.4|7237.8|7235|7238.2|7235.4|7237.8|7235|33
1623243790000|2021-06-09 13:03:10|7238|7235.2|7239.8|7237|7239.8|7237|7238|7235.2|10
1623243800000|2021-06-09 13:03:20|7240.3|7237.5|7242.6|7239.8|7243.6|7240.8|7240.3|7237.5|33
1623243810000|2021-06-09 13:03:30|7242.8|7240|7241.3|7238.5|7242.8|7240|7240.8|7238|12
1623243820000|2021-06-09 13:03:40|7241.8|7239|7240.8|7238|7242.8|7240|7240.8|7238|38
1623243830000|2021-06-09 13:03:50|7241.3|7238.5|7241.3|7238.5|7241.8|7239|7240.8|7238|3
1623243840000|2021-06-09 13:04:00|7241|7238.2|7240.8|7238|7241.8|7239|7240.8|7238|7
1623243850000|2021-06-09 13:04:10|7241|7238.2|7243.3|7240.5|7244|7241.2|7241|7238.2|26
1623243860000|2021-06-09 13:04:20|7243.8|7241|7245.8|7243|7245.8|7243|7243|7240.2|30
1623243870000|2021-06-09 13:04:30|7246|7243.2|7249.6|7246.8|7250.3|7247.5|7246|7243.2|91
1623243880000|2021-06-09 13:04:40|7250.3|7247.5|7250.8|7248|7251|7248.2|7250|7247.2|10
1623243890000|2021-06-09 13:04:50|7250.5|7247.7|7252.3|7249.5|7253.6|7250.8|7250.5|7247.7|100
1623243900000|2021-06-09 13:05:00|7252.8|7250|7252.5|7249.7|7253.8|7251|7251.8|7249|54
1623243910000|2021-06-09 13:05:10|7252.8|7250|7253.3|7250.5|7253.3|7250.5|7252.5|7249.7|25
1623243920000|2021-06-09 13:05:20|7253|7250.2|7253.8|7251|7253.8|7251|7252.6|7249.8|70
1623243930000|2021-06-09 13:05:30|7253.5|7250.7|7248.8|7246|7253.8|7251|7248.8|7246|28
1623243940000|2021-06-09 13:05:40|7249|7246.2|7248.8|7246|7249.8|7247|7248.8|7246|9
1623243950000|2021-06-09 13:05:50|7248.5|7245.7|7248.3|7245.5|7248.8|7246|7248.3|7245.5|38
1623243960000|2021-06-09 13:06:00|7248|7245.2|7244.8|7242|7248|7245.2|7244.8|7242|35
1623243970000|2021-06-09 13:06:10|7245|7242.2|7246|7243.2|7246.8|7244|7245|7242.2|41
1623243980000|2021-06-09 13:06:20|7246.3|7243.5|7244.8|7242|7246.8|7244|7243.8|7241|23
1623243990000|2021-06-09 13:06:30|7245|7242.2|7242.8|7240|7245|7242.2|7242.6|7239.8|26
1623244000000|2021-06-09 13:06:40|7242.5|7239.7|7242.3|7239.5|7242.6|7239.8|7239.8|7237|80
1623244010000|2021-06-09 13:06:50|7242|7239.2|7241.8|7239|7242.3|7239.5|7241.1|7238.3|58
1623244020000|2021-06-09 13:07:00|7241.5|7238.7|7241.3|7238.5|7241.8|7239|7239.5|7236.7|68
1623244030000|2021-06-09 13:07:10|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7239.5|7236.7|45
1623244040000|2021-06-09 13:07:20|7241.5|7238.7|7240|7237.2|7241.8|7239|7240|7237.2|102
1623244050000|2021-06-09 13:07:30|7239.8|7237|7241|7238.2|7241.2|7238.4|7239.8|7237|10
1623244060000|2021-06-09 13:07:40|7241.8|7239|7243.3|7240.5|7243.8|7241|7241.8|7239|31
1623244070000|2021-06-09 13:07:50|7243.6|7240.8|7242.3|7239.5|7243.8|7241|7242.2|7239.4|62
1623244080000|2021-06-09 13:08:00|7242.2|7239.4|7242.8|7240|7242.8|7240|7242.1|7239.3|10
1623244090000|2021-06-09 13:08:10|7242.3|7239.5|7244|7241.2|7244|7241.2|7241.8|7239|56
1623244100000|2021-06-09 13:08:20|7243.8|7241|7244.6|7241.8|7244.8|7242|7243|7240.2|6
1623244110000|2021-06-09 13:08:30|7244.8|7242|7243.1|7240.3|7244.8|7242|7242.8|7240|9
1623244120000|2021-06-09 13:08:40|7243|7240.2|7243.5|7240.7|7243.5|7240.7|7242.8|7240|26
1623244130000|2021-06-09 13:08:50|7242.8|7240|7244|7241.2|7244.8|7242|7242.8|7240|12
1623244140000|2021-06-09 13:09:00|7243.8|7241|7243.8|7241|7243.8|7241|7242.8|7240|18
1623244150000|2021-06-09 13:09:10|7244|7241.2|7244.8|7242|7245.3|7242.5|7244|7241.2|134
1623244160000|2021-06-09 13:09:20|7244.5|7241.7|7240.5|7237.7|7244.5|7241.7|7240.5|7237.7|493
1623244170000|2021-06-09 13:09:30|7240.8|7238|7241.5|7238.7|7241.8|7239|7240.8|7238|11
1623244180000|2021-06-09 13:09:40|7241.8|7239|7241.8|7239|7241.8|7239|7240.8|7238|77
1623244190000|2021-06-09 13:09:50|7241.5|7238.7|7243.3|7240.5|7243.3|7240.5|7241.5|7238.7|13
1623244200000|2021-06-09 13:10:00|7243.5|7240.7|7243.8|7241|7243.8|7241|7242.8|7240|10
1623244210000|2021-06-09 13:10:10|7243.5|7240.7|7243|7240.2|7243.5|7240.7|7243|7240.2|1
1623244220000|2021-06-09 13:10:20|7243.3|7240.5|7243.8|7241|7243.8|7241|7243.3|7240.5|6
1623244230000|2021-06-09 13:10:30|7244|7241.2|7244.5|7241.7|7244.5|7241.7|7244|7241.2|17
1623244240000|2021-06-09 13:10:40|7244.8|7242|7244|7241.2|7244.8|7242|7244|7241.2|7
1623244250000|2021-06-09 13:10:50|7244.3|7241.5|7243|7240.2|7244.5|7241.7|7243|7240.2|13
1623244260000|2021-06-09 13:11:00|7242.4|7239.6|7241.5|7238.7|7242.4|7239.6|7241.5|7238.7|16
1623244270000|2021-06-09 13:11:10|7241|7238.2|7242.8|7240|7242.8|7240|7241|7238.2|7
1623244280000|2021-06-09 13:11:20|7243|7240.2|7244.8|7242|7245|7242.2|7243|7240.2|27
1623244290000|2021-06-09 13:11:30|7245.8|7243|7249|7246.2|7250.5|7247.7|7245.8|7243|31
1623244300000|2021-06-09 13:11:40|7248.8|7246|7249.3|7246.5|7249.5|7246.7|7248.8|7246|6
1623244310000|2021-06-09 13:11:50|7249.8|7247|7250.3|7247.5|7250.8|7248|7249.8|7247|3
1623244320000|2021-06-09 13:12:00|7250.5|7247.7|7252.3|7249.5|7253.8|7251|7250.5|7247.7|58
1623244330000|2021-06-09 13:12:10|7252.5|7249.7|7252.3|7249.5|7253|7250.2|7252|7249.2|7
1623244340000|2021-06-09 13:12:20|7252|7249.2|7250.8|7248|7252|7249.2|7250.8|7248|2
1623244350000|2021-06-09 13:12:30|7251|7248.2|7250|7247.2|7251.3|7248.5|7250|7247.2|80
1623244360000|2021-06-09 13:12:40|7250.3|7247.5|7250.3|7247.5|7250.8|7248|7250.3|7247.5|45
1623244370000|2021-06-09 13:12:50|7250.5|7247.7|7250.8|7248|7250.8|7248|7249.8|7247|23
1623244380000|2021-06-09 13:13:00|7250.5|7247.7|7251.8|7249|7252.3|7249.5|7250|7247.2|109
1623244390000|2021-06-09 13:13:10|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7251|7248.2|1
1623244400000|2021-06-09 13:13:20|7251.8|7249|7252.5|7249.7|7252.5|7249.7|7251.8|7249|15
1623244410000|2021-06-09 13:13:30|7252.8|7250|7253.8|7251|7254.3|7251.5|7252.8|7250|8
1623244420000|2021-06-09 13:13:40|7254|7251.2|7253.8|7251|7254.3|7251.5|7253.8|7251|3
1623244430000|2021-06-09 13:13:50|7253.5|7250.7|7253|7250.2|7253.5|7250.7|7253|7250.2|4
1623244440000|2021-06-09 13:14:00|7253.3|7250.5|7254.8|7252|7254.8|7252|7253.3|7250.5|18
1623244450000|2021-06-09 13:14:10|7254.5|7251.7|7252.3|7249.5|7254.5|7251.7|7252.3|7249.5|31
1623244460000|2021-06-09 13:14:20|7251.8|7249|7252.5|7249.7|7252.8|7250|7251.8|7249|25
1623244470000|2021-06-09 13:14:30|7252|7249.2|7252.8|7250|7252.8|7250|7251.8|7249|13
1623244480000|2021-06-09 13:14:40|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1623244490000|2021-06-09 13:14:50|7253|7250.2|7253.8|7251|7253.8|7251|7252.8|7250|11
1623244500000|2021-06-09 13:15:00|7253.5|7250.7|7257.3|7254.5|7258.5|7255.7|7253.5|7250.7|167
1623244510000|2021-06-09 13:15:10|7257.5|7254.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|17
1623244520000|2021-06-09 13:15:20|||||||||4
1623244530000|2021-06-09 13:15:30|7257|7254.2|7258.5|7255.7|7259.5|7256.7|7256.2|7253.4|94
1623244540000|2021-06-09 13:15:40|7257.7|7254.9|7258.2|7255.4|7259|7256.2|7257.7|7254.9|17
1623244550000|2021-06-09 13:15:50|7258.5|7255.7|7262.1|7259.3|7262.1|7259.3|7258.5|7255.7|319
1623244560000|2021-06-09 13:16:00|7262.5|7259.7|7263.7|7260.9|7264.5|7261.7|7262.5|7259.7|89
1623244570000|2021-06-09 13:16:10|7264.5|7261.7|7263.5|7260.7|7264.5|7261.7|7262.7|7259.9|26
1623244580000|2021-06-09 13:16:20|7263.7|7260.9|7263|7260.2|7264.5|7261.7|7263|7260.2|51
1623244590000|2021-06-09 13:16:30|7262.7|7259.9|7262.7|7259.9|7264.5|7261.7|7262.7|7259.9|13
1623244600000|2021-06-09 13:16:40|7263|7260.2|7263.7|7260.9|7264|7261.2|7263|7260.2|41
1623244610000|2021-06-09 13:16:50|7263.5|7260.7|7263.5|7260.7|7263.7|7260.9|7263.2|7260.4|7
1623244620000|2021-06-09 13:17:00|7263.2|7260.4|7262|7259.2|7263.7|7260.9|7261.5|7258.7|53
1623244630000|2021-06-09 13:17:10|7262.2|7259.4|7262|7259.2|7263|7260.2|7261.7|7258.9|26
1623244640000|2021-06-09 13:17:20|7262.2|7259.4|7261.7|7258.9|7262.5|7259.7|7261.5|7258.7|5
1623244650000|2021-06-09 13:17:30|7261.5|7258.7|7258.5|7255.7|7261.5|7258.7|7256.7|7253.9|77
1623244660000|2021-06-09 13:17:40|7258|7255.2|7257.7|7254.9|7258.5|7255.7|7255.7|7252.9|74
1623244670000|2021-06-09 13:17:50|7257.5|7254.7|7258.2|7255.4|7258.5|7255.7|7256.5|7253.7|54
1623244680000|2021-06-09 13:18:00|7258.5|7255.7|7258.2|7255.4|7259.7|7256.9|7258.2|7255.4|18
1623244690000|2021-06-09 13:18:10|7258.5|7255.7|7258.5|7255.7|7260|7257.2|7258.2|7255.4|88
1623244700000|2021-06-09 13:18:20|7258.2|7255.4|7258|7255.2|7258.5|7255.7|7258|7255.2|16
1623244710000|2021-06-09 13:18:30|7257.5|7254.7|7256|7253.2|7257.7|7254.9|7256|7253.2|19
1623244720000|2021-06-09 13:18:40|7256.2|7253.4|7254.7|7251.9|7256.2|7253.4|7254.7|7251.9|3
1623244730000|2021-06-09 13:18:50|7254.5|7251.7|7253.5|7250.7|7254.7|7251.9|7253.2|7250.4|141
1623244740000|2021-06-09 13:19:00|7253.7|7250.9|7250.5|7247.7|7257.1|7251.9|7249.7|7246.9|506
1623244750000|2021-06-09 13:19:10|7250.7|7247.9|7249.7|7246.9|7250.7|7247.9|7249.7|7246.9|17
1623244760000|2021-06-09 13:19:20|7249.5|7246.7|7251|7248.2|7251.2|7248.4|7249.2|7246.4|8
1623244770000|2021-06-09 13:19:30|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250|7247.2|8
1623244780000|2021-06-09 13:19:40|7250.5|7247.7|7249.5|7246.7|7250.5|7247.7|7247|7244.2|31
1623244790000|2021-06-09 13:19:50|7249.7|7246.9|7248.5|7245.7|7249.7|7246.9|7247.7|7244.9|90
1623244800000|2021-06-09 13:20:00|7248.2|7245.4|7249.5|7246.7|7249.7|7246.9|7248.2|7245.4|6
1623244810000|2021-06-09 13:20:10|7249|7246.2|7249.2|7246.4|7249.2|7246.4|7248.7|7245.9|3
1623244820000|2021-06-09 13:20:20|7249|7246.2|7249.5|7246.7|7249.5|7246.7|7248|7245.2|82
1623244830000|2021-06-09 13:20:30|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.2|7246.4|23
1623244840000|2021-06-09 13:20:40|7249.2|7246.4|7248.7|7245.9|7249.2|7246.4|7248|7245.2|4
1623244850000|2021-06-09 13:20:50|7248.5|7245.7|7248.7|7245.9|7249|7246.2|7248.2|7245.4|29
1623244860000|2021-06-09 13:21:00|7249|7246.2|7249.7|7246.9|7249.7|7246.9|7249|7246.2|21
1623244870000|2021-06-09 13:21:10|7249.5|7246.7|7248.5|7245.7|7249.5|7246.7|7248|7245.2|28
1623244880000|2021-06-09 13:21:20|7248.2|7245.4|7248.7|7245.9|7248.7|7245.9|7247.9|7245.1|136
1623244890000|2021-06-09 13:21:30|7248.2|7245.4|7247.7|7244.9|7248.2|7245.4|7247.7|7244.9|8
1623244900000|2021-06-09 13:21:40|7248.5|7245.7|7247.9|7245.1|7248.5|7245.7|7247.9|7245.1|22
1623244910000|2021-06-09 13:21:50|7247.7|7244.9|7244.5|7241.7|7248.2|7245.4|7243.9|7241.1|44
1623244920000|2021-06-09 13:22:00|7245.2|7242.4|7245.7|7242.9|7246.7|7243.9|7244.7|7241.9|109
1623244930000|2021-06-09 13:22:10|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7244.7|7241.9|2
1623244940000|2021-06-09 13:22:20|7244.9|7242.1|7245|7242.2|7245.5|7242.7|7244.7|7241.9|0
1623244950000|2021-06-09 13:22:30|7245.2|7242.4|7246.7|7243.9|7247|7244.2|7244.7|7241.9|51
1623244960000|2021-06-09 13:22:40|7246.5|7243.7|7243.9|7241.1|7246.5|7243.7|7243.7|7240.9|31
1623244970000|2021-06-09 13:22:50|7243.7|7240.9|7243.9|7241.1|7244.9|7242.1|7242.9|7240.1|76
1623244980000|2021-06-09 13:23:00|7243.2|7240.4|7244.2|7241.4|7246.4|7243.6|7238.9|7236.1|226
1623244990000|2021-06-09 13:23:10|7244|7241.2|7243.7|7240.9|7244|7241.2|7241.9|7239.1|62
1623245000000|2021-06-09 13:23:20|7243.2|7240.4|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|7
1623245010000|2021-06-09 13:23:30|7242.9|7240.1|7243.3|7240.5|7243.7|7240.9|7242.7|7239.9|124
1623245020000|2021-06-09 13:23:40|7243.7|7240.9|7240.7|7237.9|7243.7|7240.9|7240.7|7237.9|16
1623245030000|2021-06-09 13:23:50|7241|7238.2|7240.9|7238.1|7241.7|7238.9|7240.7|7237.9|20
1623245040000|2021-06-09 13:24:00|7241.2|7238.4|7242.9|7240.1|7245.2|7242.4|7241.2|7238.4|156
1623245050000|2021-06-09 13:24:10|7243.5|7240.7|7243.4|7240.6|7244.5|7241.7|7243.2|7240.4|32
1623245060000|2021-06-09 13:24:20|7242.9|7240.1|7241.2|7238.4|7242.9|7240.1|7240.7|7237.9|36
1623245070000|2021-06-09 13:24:30|7240.7|7237.9|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|7
1623245080000|2021-06-09 13:24:40|7240.5|7237.7|7240.7|7237.9|7240.7|7237.9|7239.7|7236.9|6
1623245090000|2021-06-09 13:24:50|7240.9|7238.1|7240.7|7237.9|7241.9|7239.1|7240.2|7237.4|64
1623245100000|2021-06-09 13:25:00|7240.2|7237.4|7240.7|7237.9|7240.7|7237.9|7239.7|7236.9|16
1623245110000|2021-06-09 13:25:10|7240.9|7238.1|7241.2|7238.4|7241.9|7239.1|7240.9|7238.1|9
1623245120000|2021-06-09 13:25:20|7240.7|7237.9|7240.2|7237.4|7240.9|7238.1|7240.2|7237.4|15
1623245130000|2021-06-09 13:25:30|7239.9|7237.1|7239.9|7237.1|7240.4|7237.6|7239.2|7236.4|30
1623245140000|2021-06-09 13:25:40|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.2|7236.4|225
1623245150000|2021-06-09 13:25:50|7240.2|7237.4|7240|7237.2|7240.7|7237.9|7239.7|7236.9|10
1623245160000|2021-06-09 13:26:00|7240.7|7237.9|7240.7|7237.9|7241.5|7238.7|7240.4|7237.6|47
1623245170000|2021-06-09 13:26:10|7241|7238.2|7240.3|7237.5|7241|7238.2|7239.7|7236.9|13
1623245180000|2021-06-09 13:26:20|7241.5|7238.7|7241.2|7238.4|7242.5|7239.7|7241.2|7238.4|64
1623245190000|2021-06-09 13:26:30|7240.7|7237.9|7240.5|7237.7|7241.2|7238.4|7240.5|7237.7|5
1623245200000|2021-06-09 13:26:40|7239.9|7237.1|7239.7|7236.9|7239.9|7237.1|7239.4|7236.6|24
1623245210000|2021-06-09 13:26:50|7239.2|7236.4|7238.5|7235.7|7239.7|7236.9|7238.5|7235.7|9
1623245220000|2021-06-09 13:27:00|7238.7|7235.9|7239.3|7236.5|7239.3|7236.5|7238.5|7235.7|23
1623245230000|2021-06-09 13:27:10|7239|7236.2|7238.7|7235.9|7239.5|7236.7|7238.7|7235.9|12
1623245240000|2021-06-09 13:27:20|7237.9|7235.1|7237.7|7234.9|7238.2|7235.4|7237.7|7234.9|59
1623245250000|2021-06-09 13:27:30|7237.5|7234.7|7237.5|7234.7|7237.7|7234.9|7236.7|7233.9|250
1623245260000|2021-06-09 13:27:40|7237.7|7234.9|7237.5|7234.7|7237.7|7234.9|7237.5|7234.7|122
1623245270000|2021-06-09 13:27:50|7237.7|7234.9|7237.5|7234.7|7238.7|7235.9|7237.2|7234.4|14
1623245280000|2021-06-09 13:28:00|7237.7|7234.9|7238.2|7235.4|7238.7|7235.9|7237.7|7234.9|117
1623245290000|2021-06-09 13:28:10|7237.9|7235.1|7237.9|7235.1|7238.2|7235.4|7236.9|7234.1|23
1623245300000|2021-06-09 13:28:20|7236.9|7234.1|7238|7235.2|7238|7235.2|7236.2|7233.4|49
1623245310000|2021-06-09 13:28:30|7238.2|7235.4|7239|7236.2|7239.5|7236.7|7238.2|7235.4|11
1623245320000|2021-06-09 13:28:40|7239.2|7236.4|7238.7|7235.9|7239.2|7236.4|7238.7|7235.9|167
1623245330000|2021-06-09 13:28:50|7239.5|7236.7|7238.5|7235.7|7239.5|7236.7|7238.2|7235.4|6
1623245340000|2021-06-09 13:29:00|7238.7|7235.9|7241.3|7238.5|7241.3|7238.5|7238.7|7235.9|9
1623245350000|2021-06-09 13:29:10|7241.2|7238.4|7240.9|7238.1|7241.7|7238.9|7240.7|7237.9|10
1623245360000|2021-06-09 13:29:20|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|6
1623245370000|2021-06-09 13:29:30|7240.9|7238.1|7242.7|7239.9|7242.7|7239.9|7240.7|7237.9|21
1623245380000|2021-06-09 13:29:40|7242.5|7239.7|7242.7|7239.9|7243.2|7240.4|7242.5|7239.7|30
1623245390000|2021-06-09 13:29:50|7242.5|7239.7|7241.7|7238.9|7242.5|7239.7|7241.7|7238.9|70
1623245400000|2021-06-09 13:30:00|7241.5|7238.7|7243.7|7240.9|7243.7|7240.9|7240.7|7237.9|67
1623245410000|2021-06-09 13:30:10|7244|7241.2|7243.4|7240.6|7244.7|7241.9|7242.7|7239.9|17
1623245420000|2021-06-09 13:30:20|7243.5|7240.7|7241.7|7238.9|7243.5|7240.7|7241.7|7238.9|15
1623245430000|2021-06-09 13:30:30|7242.2|7239.4|7242.2|7239.4|7242.5|7239.7|7241.7|7238.9|11
1623245440000|2021-06-09 13:30:40|7242.7|7239.9|7242.7|7239.9|7244.2|7241.4|7242.7|7239.9|27
1623245450000|2021-06-09 13:30:50|7242.5|7239.7|7241.2|7238.4|7242.5|7239.7|7240.7|7237.9|12
1623245460000|2021-06-09 13:31:00|7241|7238.2|7240.5|7237.7|7241.5|7238.7|7239.5|7236.7|27
1623245470000|2021-06-09 13:31:10|7239.7|7236.9|7241.7|7238.9|7241.7|7238.9|7239.7|7236.9|86
1623245480000|2021-06-09 13:31:20|7242.2|7239.4|7243|7240.2|7243.2|7240.4|7241.5|7238.7|44
1623245490000|2021-06-09 13:31:30|7242.7|7239.9|7240.9|7238.1|7243|7240.2|7240.9|7238.1|63
1623245500000|2021-06-09 13:31:40|7241|7238.2|7241.2|7238.4|7241.5|7238.7|7240.7|7237.9|5
1623245510000|2021-06-09 13:31:50|7240.9|7238.1|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|16
1623245520000|2021-06-09 13:32:00|7242|7239.2|7240.9|7238.1|7242.7|7239.9|7240.9|7238.1|29
1623245530000|2021-06-09 13:32:10|7240.7|7237.9|7238.7|7235.9|7240.7|7237.9|7237.4|7234.6|472
1623245540000|2021-06-09 13:32:20|7238.4|7235.6|7239.4|7236.6|7239.7|7236.9|7238.2|7235.4|24
1623245550000|2021-06-09 13:32:30|7239.7|7236.9|7241.2|7238.4|7241.2|7238.4|7239.2|7236.4|43
1623245560000|2021-06-09 13:32:40|7241.7|7238.9|7244.2|7241.4|7244.7|7241.9|7241.7|7238.9|72
1623245570000|2021-06-09 13:32:50|7243.9|7241.1|7243.9|7241.1|7244.7|7241.9|7243.2|7240.4|29
1623245580000|2021-06-09 13:33:00|7243.5|7240.7|7246|7243.2|7247.7|7244.9|7243.5|7240.7|35
1623245590000|2021-06-09 13:33:10|7246.7|7243.9|7246.7|7243.9|7247.2|7244.4|7246.4|7243.6|101
1623245600000|2021-06-09 13:33:20|7247.2|7244.4|7251.4|7248.6|7251.7|7248.9|7246.7|7243.9|42
1623245610000|2021-06-09 13:33:30|7251.2|7248.4|7249.7|7246.9|7251.2|7248.4|7248.7|7245.9|60
1623245620000|2021-06-09 13:33:40|7248.9|7246.1|7250.5|7247.7|7250.7|7247.9|7248.9|7246.1|19
1623245630000|2021-06-09 13:33:50|7249.7|7246.9|7250.7|7247.9|7252.5|7249.7|7249.7|7246.9|30
1623245640000|2021-06-09 13:34:00|7250.5|7247.7|7248.5|7245.7|7252.7|7249.9|7247.7|7244.9|48
1623245650000|2021-06-09 13:34:10|7248.9|7246.1|7248.2|7245.4|7249.2|7246.4|7248.2|7245.4|6
1623245660000|2021-06-09 13:34:20|7247.9|7245.1|7247.9|7245.1|7248.2|7245.4|7246.7|7243.9|30
1623245670000|2021-06-09 13:34:30|7248.2|7245.4|7248.2|7245.4|7248.7|7245.9|7247.7|7244.9|9
1623245680000|2021-06-09 13:34:40|7247.7|7244.9|7248.7|7245.9|7248.9|7246.1|7247.7|7244.9|10
1623245690000|2021-06-09 13:34:50|7249|7246.2|7250.5|7247.7|7250.5|7247.7|7248.7|7245.9|14
1623245700000|2021-06-09 13:35:00|7250.7|7247.9|7252.5|7249.7|7252.5|7249.7|7250.7|7247.9|26
1623245710000|2021-06-09 13:35:10|7252.9|7250.1|7250.5|7247.7|7254|7251.2|7249.7|7246.9|52
1623245720000|2021-06-09 13:35:20|7250.7|7247.9|7253.5|7250.7|7253.7|7250.9|7250.7|7247.9|23
1623245730000|2021-06-09 13:35:30|7253.7|7250.9|7255.5|7252.7|7255.5|7252.7|7253.5|7250.7|15
1623245740000|2021-06-09 13:35:40|7255.3|7252.5|7256.5|7253.7|7256.5|7253.7|7254.7|7251.9|17
1623245750000|2021-06-09 13:35:50|7256.7|7253.9|7253.7|7250.9|7256.7|7253.9|7253.7|7250.9|38
1623245760000|2021-06-09 13:36:00|7253.5|7250.7|7253.7|7250.9|7254|7251.2|7252.9|7250.1|15
1623245770000|2021-06-09 13:36:10|7254.2|7251.4|7253.2|7250.4|7254.7|7251.9|7252.9|7250.1|12
1623245780000|2021-06-09 13:36:20|7252.9|7250.1|7253.7|7250.9|7254.7|7251.9|7252.7|7249.9|6
1623245790000|2021-06-09 13:36:30|7254|7251.2|7249.9|7247.1|7254|7251.2|7249.9|7247.1|127
1623245800000|2021-06-09 13:36:40|7249.4|7246.6|7247.9|7245.1|7249.4|7246.6|7247.7|7244.9|42
1623245810000|2021-06-09 13:36:50|7248.2|7245.4|7248.9|7246.1|7249.2|7246.4|7248.2|7245.4|6
1623245820000|2021-06-09 13:37:00|7249.2|7246.4|7248|7245.2|7249.2|7246.4|7246.9|7244.1|21
1623245830000|2021-06-09 13:37:10|7247.7|7244.9|7246.9|7244.1|7247.7|7244.9|7244.9|7242.1|37
1623245840000|2021-06-09 13:37:20|7247|7244.2|7247.4|7244.6|7247.7|7244.9|7246.7|7243.9|7
1623245850000|2021-06-09 13:37:30|7247.7|7244.9|7247.9|7245.1|7247.9|7245.1|7247.7|7244.9|8
1623245860000|2021-06-09 13:37:40|7247.7|7244.9|7248.4|7245.6|7248.4|7245.6|7247.2|7244.4|11
1623245870000|2021-06-09 13:37:50|7247.9|7245.1|7249.2|7246.4|7249.2|7246.4|7247.7|7244.9|26
1623245880000|2021-06-09 13:38:00|7249.7|7246.9|7248.5|7245.7|7249.9|7247.1|7248.5|7245.7|48
1623245890000|2021-06-09 13:38:10|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7247.7|7244.9|47
1623245900000|2021-06-09 13:38:20|7248.7|7245.9|7247.9|7245.1|7249.2|7246.4|7247.7|7244.9|2
1623245910000|2021-06-09 13:38:30|7247.7|7244.9|7248.2|7245.4|7248.5|7245.7|7247.7|7244.9|32
1623245920000|2021-06-09 13:38:40|7247.9|7245.1|7245.9|7243.1|7248.7|7245.9|7245.9|7243.1|17
1623245930000|2021-06-09 13:38:50|7246.2|7243.4|7245.7|7242.9|7246.4|7243.6|7244.7|7241.9|59
1623245940000|2021-06-09 13:39:00|7246.2|7243.4|7244.2|7241.4|7246.2|7243.4|7240.9|7238.1|139
1623245950000|2021-06-09 13:39:10|7243.9|7241.1|7245.4|7242.6|7245.5|7242.7|7243.9|7241.1|13
1623245960000|2021-06-09 13:39:20|7245.1|7242.3|7245.4|7242.6|7245.9|7243.1|7244.4|7241.6|25
1623245970000|2021-06-09 13:39:30|7245.7|7242.9|7247.4|7244.6|7247.7|7244.9|7245.4|7242.6|22
1623245980000|2021-06-09 13:39:40|7248.7|7245.9|7249.7|7246.9|7249.7|7246.9|7248.7|7245.9|25
1623245990000|2021-06-09 13:39:50|7249.9|7247.1|7249.2|7246.4|7250.2|7247.4|7248.9|7246.1|13
1623246000000|2021-06-09 13:40:00|7249.5|7246.7|7249.7|7246.9|7250.5|7247.7|7248.9|7246.1|13
1623246010000|2021-06-09 13:40:10|7249.9|7247.1|7246.7|7243.9|7250.7|7247.9|7246.7|7243.9|13
1623246020000|2021-06-09 13:40:20|7246.4|7243.6|7246.2|7243.4|7247|7244.2|7245.9|7243.1|35
1623246030000|2021-06-09 13:40:30|7245.9|7243.1|7242.7|7239.9|7247.2|7244.4|7242.7|7239.9|15
1623246040000|2021-06-09 13:40:40|7243|7240.2|7243.5|7240.7|7244|7241.2|7240.9|7238.1|1398
1623246050000|2021-06-09 13:40:50|7243.7|7240.9|7243.2|7240.4|7244.5|7241.7|7243.2|7240.4|5
1623246060000|2021-06-09 13:41:00|7243|7240.2|7242|7239.2|7244.7|7241.9|7241.9|7239.1|12
1623246070000|2021-06-09 13:41:10|7241.9|7239.1|7240.7|7237.9|7241.9|7239.1|7240.7|7237.9|2
1623246080000|2021-06-09 13:41:20|7241.2|7238.4|7241.5|7238.7|7241.9|7239.1|7241.2|7238.4|39
1623246090000|2021-06-09 13:41:30|7241.7|7238.9|7240.5|7237.7|7242|7239.2|7239.8|7237|33
1623246100000|2021-06-09 13:41:40|7240.7|7237.9|7239.7|7236.9|7241|7238.2|7239.5|7236.7|19
1623246110000|2021-06-09 13:41:50|7240|7237.2|7241.5|7238.7|7241.5|7238.7|7239.5|7236.7|21
1623246120000|2021-06-09 13:42:00|7241.7|7238.9|7246.7|7243.9|7246.7|7243.9|7241.7|7238.9|53
1623246130000|2021-06-09 13:42:10|7247|7244.2|7245.7|7242.9|7247.2|7244.4|7245.7|7242.9|14
1623246140000|2021-06-09 13:42:20|7245.5|7242.7|7245.7|7242.9|7246.7|7243.9|7245.5|7242.7|31
1623246150000|2021-06-09 13:42:30|7246|7243.2|7247|7244.2|7247|7244.2|7246|7243.2|21
1623246160000|2021-06-09 13:42:40|7247.3|7244.5|7247|7244.2|7248|7245.2|7246.7|7243.9|21
1623246170000|2021-06-09 13:42:50|7247.3|7244.5|7247|7244.2|7247.3|7244.5|7246.7|7243.9|2
1623246180000|2021-06-09 13:43:00|7247.5|7244.7|7248.7|7245.9|7249.7|7246.9|7247.5|7244.7|54
1623246190000|2021-06-09 13:43:10|7248.2|7245.4|7245.7|7242.9|7248.2|7245.4|7245.7|7242.9|11
1623246200000|2021-06-09 13:43:20|7245.2|7242.4|7247.5|7244.7|7247.5|7244.7|7245|7242.2|19
1623246210000|2021-06-09 13:43:30|7247.2|7244.4|7247.7|7244.9|7247.7|7244.9|7246.5|7243.7|17
1623246220000|2021-06-09 13:43:40|7246.7|7243.9|7246.7|7243.9|7248.5|7245.7|7246.7|7243.9|38
1623246230000|2021-06-09 13:43:50|7246.5|7243.7|7246.7|7243.9|7247.7|7244.9|7246.5|7243.7|26
1623246240000|2021-06-09 13:44:00|7247|7244.2|7248.2|7245.4|7248.5|7245.7|7246.7|7243.9|41
1623246250000|2021-06-09 13:44:10|7248|7245.2|7247|7244.2|7248|7245.2|7247|7244.2|27
1623246260000|2021-06-09 13:44:20|7246.7|7243.9|7248.5|7245.7|7249|7246.2|7246.7|7243.9|18
1623246270000|2021-06-09 13:44:30|7248.7|7245.9|7248.8|7246|7249|7246.2|7247.7|7244.9|11
1623246280000|2021-06-09 13:44:40|7249|7246.2|7248.7|7245.9|7250|7247.2|7248.7|7245.9|29
1623246290000|2021-06-09 13:44:50|7249|7246.2|7248.7|7245.9|7249.5|7246.7|7247.7|7244.9|95
1623246300000|2021-06-09 13:45:00|7249.2|7246.4|7249.5|7246.7|7249.5|7246.7|7247.2|7244.4|22
1623246310000|2021-06-09 13:45:10|7248.7|7245.9|7248.7|7245.9|7249.5|7246.7|7248.7|7245.9|13
1623246320000|2021-06-09 13:45:20|7249|7246.2|7248.5|7245.7|7249.3|7246.5|7248.5|7245.7|11
1623246330000|2021-06-09 13:45:30|7247.9|7245.1|7248.5|7245.7|7248.5|7245.7|7247|7244.2|10
1623246340000|2021-06-09 13:45:40|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7246.7|7243.9|3
1623246350000|2021-06-09 13:45:50|7247|7244.2|7248|7245.2|7248|7245.2|7247|7244.2|4
1623246360000|2021-06-09 13:46:00|7248.3|7245.5|7248.5|7245.7|7248.5|7245.7|7247.5|7244.7|20
1623246370000|2021-06-09 13:46:10|7247.5|7244.7|7248.3|7245.5|7249.5|7246.7|7247.5|7244.7|75
1623246380000|2021-06-09 13:46:20|7249|7246.2|7251.5|7248.7|7252.3|7249.5|7249|7246.2|227
1623246390000|2021-06-09 13:46:30|7250.9|7248.1|7252.5|7249.7|7252.5|7249.7|7250.9|7248.1|50
1623246400000|2021-06-09 13:46:40|7252.7|7249.9|7253.5|7250.7|7253.5|7250.7|7252.5|7249.7|38
1623246410000|2021-06-09 13:46:50|7252.7|7249.9|7253.5|7250.7|7253.5|7250.7|7252.7|7249.9|75
1623246420000|2021-06-09 13:47:00|7253.7|7250.9|7252.5|7249.7|7253.7|7250.9|7252|7249.2|104
1623246430000|2021-06-09 13:47:10|7252.2|7249.4|7252|7249.2|7252.7|7249.9|7251.7|7248.9|34
1623246440000|2021-06-09 13:47:20|7252.3|7249.5|7253|7250.2|7253|7250.2|7252|7249.2|42
1623246450000|2021-06-09 13:47:30|7253.5|7250.7|7255.5|7252.7|7255.5|7252.7|7253.5|7250.7|678
1623246460000|2021-06-09 13:47:40|7255.8|7253|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|436
1623246470000|2021-06-09 13:47:50|7255.7|7252.9|7255.3|7252.5|7256.3|7253.5|7254.5|7251.7|611
1623246480000|2021-06-09 13:48:00|7255.1|7252.3|7255.1|7252.3|7255.8|7253|7254.8|7252|85
1623246490000|2021-06-09 13:48:10|7255.9|7253.1|7257.8|7255|7258.1|7255.3|7255.1|7252.3|24
1623246500000|2021-06-09 13:48:20|7258.1|7255.3|7257.6|7254.8|7259.1|7256.3|7257.3|7254.5|81
1623246510000|2021-06-09 13:48:30|7258.1|7255.3|7256.8|7254|7258.1|7255.3|7256.8|7254|24
1623246520000|2021-06-09 13:48:40|7257.1|7254.3|7255.3|7252.5|7257.1|7254.3|7255.3|7252.5|13
1623246530000|2021-06-09 13:48:50|7254.8|7252|7252.8|7250|7254.8|7252|7252.8|7250|30
1623246540000|2021-06-09 13:49:00|7252.5|7249.7|7252.1|7249.3|7252.5|7249.7|7248.9|7246.1|239
1623246550000|2021-06-09 13:49:10|7252.3|7249.5|7252.8|7250|7253.4|7250.6|7251.3|7248.5|176
1623246560000|2021-06-09 13:49:20|7253.1|7250.3|7251.7|7248.9|7254.1|7251.3|7251.7|7248.9|127
1623246570000|2021-06-09 13:49:30|7251.5|7248.7|7251.6|7248.8|7251.8|7249|7251.3|7248.5|3
1623246580000|2021-06-09 13:49:40|7252.1|7249.3|7248.3|7245.5|7252.3|7249.5|7246.5|7243.7|1762
1623246590000|2021-06-09 13:49:50|7248.2|7245.4|7246.7|7243.9|7248.5|7245.7|7246.7|7243.9|11
1623246600000|2021-06-09 13:50:00|7246.5|7243.7|7247.2|7244.4|7247.5|7244.7|7246.2|7243.4|129
1623246610000|2021-06-09 13:50:10|7246.9|7244.1|7247.5|7244.7|7247.5|7244.7|7243.9|7241.1|1612
1623246620000|2021-06-09 13:50:20|7248.5|7245.7|7250.3|7247.5|7251.3|7248.5|7248.3|7245.5|131
1623246630000|2021-06-09 13:50:30|7250.5|7247.7|7251.8|7249|7252.8|7250|7250.5|7247.7|46
1623246640000|2021-06-09 13:50:40|7251.5|7248.7|7251.3|7248.5|7252.8|7250|7251.3|7248.5|113
1623246650000|2021-06-09 13:50:50|7251.8|7249|7252.3|7249.5|7252.3|7249.5|7251.3|7248.5|1
1623246660000|2021-06-09 13:51:00|7252|7249.2|7250.1|7247.3|7252|7249.2|7249.5|7246.7|42
1623246670000|2021-06-09 13:51:10|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.5|7246.7|5
1623246680000|2021-06-09 13:51:20|7250.5|7247.7|7253|7250.2|7253.3|7250.5|7250.3|7247.5|207
1623246690000|2021-06-09 13:51:30|7253.3|7250.5|7252.5|7249.7|7253.3|7250.5|7252.5|7249.7|16
1623246700000|2021-06-09 13:51:40|7252.8|7250|7253.3|7250.5|7253.3|7250.5|7252.5|7249.7|10
1623246710000|2021-06-09 13:51:50|7252.8|7250|7253|7250.2|7253.3|7250.5|7252.8|7250|8
1623246720000|2021-06-09 13:52:00|7253.3|7250.5|7253.5|7250.7|7255.1|7252.3|7253.3|7250.5|36
1623246730000|2021-06-09 13:52:10|7253.8|7251|7252.8|7250|7253.8|7251|7252.3|7249.5|32
1623246740000|2021-06-09 13:52:20|7253.1|7250.3|7254.3|7251.5|7254.3|7251.5|7252.3|7249.5|100
1623246750000|2021-06-09 13:52:30|7254.1|7251.3|7252.8|7250|7254.5|7251.7|7252.3|7249.5|108
1623246760000|2021-06-09 13:52:40|7252.6|7249.8|7253.1|7250.3|7253.3|7250.5|7252.3|7249.5|6
1623246770000|2021-06-09 13:52:50|7253.3|7250.5|7257.4|7254.6|7257.7|7254.9|7253.3|7250.5|2853
1623246780000|2021-06-09 13:53:00|7257.1|7254.3|7257.1|7254.3|7257.9|7255.1|7256.9|7254.1|62
1623246790000|2021-06-09 13:53:10|7256.9|7254.1|7256|7253.2|7257.7|7254.9|7255.7|7252.9|53
1623246800000|2021-06-09 13:53:20|7255.9|7253.1|7257.2|7254.4|7257.7|7254.9|7255.7|7252.9|671
1623246810000|2021-06-09 13:53:30|7257.4|7254.6|7255.9|7253.1|7257.7|7254.9|7255.7|7252.9|25
1623246820000|2021-06-09 13:53:40|7256.2|7253.4|7255.7|7252.9|7257.2|7254.4|7255.7|7252.9|289
1623246830000|2021-06-09 13:53:50|7255.9|7253.1|7257.2|7254.4|7257.2|7254.4|7255.9|7253.1|14
1623246840000|2021-06-09 13:54:00|7256.9|7254.1|7258.2|7255.4|7258.7|7255.9|7256.9|7254.1|111
1623246850000|2021-06-09 13:54:10|7257.9|7255.1|7259.9|7257.1|7260.7|7257.9|7257.9|7255.1|208
1623246860000|2021-06-09 13:54:20|7259.7|7256.9|7259|7256.2|7260.5|7257.7|7257.9|7255.1|642
1623246870000|2021-06-09 13:54:30|7259.5|7256.7|7259.7|7256.9|7260|7257.2|7259.5|7256.7|55
1623246880000|2021-06-09 13:54:40|7260|7257.2|7260.5|7257.7|7261.7|7258.9|7258.7|7255.9|259
1623246890000|2021-06-09 13:54:50|7260|7257.2|7260.5|7257.7|7261.5|7258.7|7259.5|7256.7|193
1623246900000|2021-06-09 13:55:00|7261|7258.2|7261|7258.2|7261.3|7258.5|7260.5|7257.7|35
1623246910000|2021-06-09 13:55:10|7260.7|7257.9|7260.3|7257.5|7260.7|7257.9|7259.3|7256.5|170
1623246920000|2021-06-09 13:55:20|7260|7257.2|7260.3|7257.5|7260.3|7257.5|7260|7257.2|0
1623246930000|2021-06-09 13:55:30|7260.5|7257.7|7259.7|7256.9|7260.5|7257.7|7259.5|7256.7|144
1623246940000|2021-06-09 13:55:40|7259.5|7256.7|7259.7|7256.9|7259.7|7256.9|7258.7|7255.9|45
1623246950000|2021-06-09 13:55:50|7260.3|7257.5|7259.7|7256.9|7260.7|7257.9|7259.5|7256.7|15
1623246960000|2021-06-09 13:56:00|7259.5|7256.7|7260.5|7257.7|7261.7|7258.9|7259.3|7256.5|91
1623246970000|2021-06-09 13:56:10|7260.7|7257.9|7260.3|7257.5|7261.5|7258.7|7259.7|7256.9|608
1623246980000|2021-06-09 13:56:20|7260.5|7257.7|7259.5|7256.7|7260.5|7257.7|7258.5|7255.7|90
1623246990000|2021-06-09 13:56:30|7258.9|7256.1|7259|7256.2|7259.5|7256.7|7258.5|7255.7|18
1623247000000|2021-06-09 13:56:40|7259.5|7256.7|7259.7|7256.9|7259.7|7256.9|7258.5|7255.7|73
1623247010000|2021-06-09 13:56:50|7259.5|7256.7|7258.5|7255.7|7260.5|7257.7|7258.5|7255.7|573
1623247020000|2021-06-09 13:57:00|7258.7|7255.9|7258.7|7255.9|7259.2|7256.4|7258.2|7255.4|56
1623247030000|2021-06-09 13:57:10|7258.5|7255.7|7257.1|7254.3|7259.7|7256.9|7255.7|7252.9|2278
1623247040000|2021-06-09 13:57:20|7256.9|7254.1|7260.1|7257.3|7260.4|7257.6|7256.9|7254.1|23
1623247050000|2021-06-09 13:57:30|7259.9|7257.1|7258.6|7255.8|7260.4|7257.6|7258.6|7255.8|41
1623247060000|2021-06-09 13:57:40|7258.7|7255.9|7259.9|7257.1|7259.9|7257.1|7258.7|7255.9|6
1623247070000|2021-06-09 13:57:50|7259.4|7256.6|7257.1|7254.3|7259.4|7256.6|7256.9|7254.1|250
1623247080000|2021-06-09 13:58:00|7256.9|7254.1|7252.3|7249.5|7256.9|7254.1|7252.3|7249.5|803
1623247090000|2021-06-09 13:58:10|7251.7|7248.9|7252.1|7249.3|7252.6|7249.8|7251.3|7248.5|68
1623247100000|2021-06-09 13:58:20|7251.3|7248.5|7251.8|7249|7252.3|7249.5|7251.3|7248.5|8
1623247110000|2021-06-09 13:58:30|7252.1|7249.3|7253.3|7250.5|7253.3|7250.5|7252.1|7249.3|8
1623247120000|2021-06-09 13:58:40|7253.9|7251.1|7253.8|7251|7254.1|7251.3|7253.3|7250.5|14
1623247130000|2021-06-09 13:58:50|7253.5|7250.7|7253.8|7251|7254.3|7251.5|7253.3|7250.5|51
1623247140000|2021-06-09 13:59:00|7253.5|7250.7|7253.1|7250.3|7253.5|7250.7|7252.1|7249.3|156
1623247150000|2021-06-09 13:59:10|7253.3|7250.5|7253.8|7251|7254.1|7251.3|7253.3|7250.5|12
1623247160000|2021-06-09 13:59:20|7253.5|7250.7|7252.5|7249.7|7253.5|7250.7|7252.3|7249.5|91
1623247170000|2021-06-09 13:59:30|7252.3|7249.5|7253.1|7250.3|7253.8|7251|7252.1|7249.3|27
1623247180000|2021-06-09 13:59:40|7253.5|7250.7|7254.1|7251.3|7254.1|7251.3|7253.3|7250.5|15
1623247190000|2021-06-09 13:59:50|7253.5|7250.7|7253.8|7251|7254.1|7251.3|7253.3|7250.5|19
1623247200000|2021-06-09 14:00:00|7254.1|7251.3|7256.3|7253.5|7256.3|7253.5|7254.1|7251.3|57
1623247210000|2021-06-09 14:00:10|7255.7|7252.9|7255.3|7252.5|7255.7|7252.9|7254.8|7252|19
1623247220000|2021-06-09 14:00:20|7255.5|7252.7|7256.5|7253.7|7257.1|7254.3|7255.3|7252.5|50
1623247230000|2021-06-09 14:00:30|7256.1|7253.3|7257.3|7254.5|7257.8|7255|7256.1|7253.3|15
1623247240000|2021-06-09 14:00:40|7256.3|7253.5|7254.8|7252|7256.8|7254|7254.5|7251.7|42
1623247250000|2021-06-09 14:00:50|7255.3|7252.5|7253.6|7250.8|7255.5|7252.7|7253.3|7250.5|8
1623247260000|2021-06-09 14:01:00|7253.8|7251|7254.1|7251.3|7255.3|7252.5|7253.3|7250.5|13
1623247270000|2021-06-09 14:01:10|7254.3|7251.5|7253.8|7251|7254.3|7251.5|7252.8|7250|18
1623247280000|2021-06-09 14:01:20|7254.1|7251.3|7254.3|7251.5|7254.5|7251.7|7253.5|7250.7|20
1623247290000|2021-06-09 14:01:30|7254.5|7251.7|7255.3|7252.5|7256.5|7253.7|7254.5|7251.7|12
1623247300000|2021-06-09 14:01:40|7254.5|7251.7|7253.8|7251|7254.5|7251.7|7253.5|7250.7|130
1623247310000|2021-06-09 14:01:50|7253.3|7250.5|7253.8|7251|7254.3|7251.5|7253|7250.2|28
1623247320000|2021-06-09 14:02:00|7253.5|7250.7|7256.3|7253.5|7256.3|7253.5|7253.5|7250.7|10
1623247330000|2021-06-09 14:02:10|7255.5|7252.7|7255.3|7252.5|7255.8|7253|7255.3|7252.5|4
1623247340000|2021-06-09 14:02:20|7255.8|7253|7255.8|7253|7256.3|7253.5|7255.3|7252.5|4
1623247350000|2021-06-09 14:02:30|7255.5|7252.7|7259.3|7256.5|7259.5|7256.7|7255.5|7252.7|198
1623247360000|2021-06-09 14:02:40|7259.1|7256.3|7258.3|7255.5|7259.1|7256.3|7258.3|7255.5|12
1623247370000|2021-06-09 14:02:50|7257.5|7254.7|7258.3|7255.5|7259.1|7256.3|7257.3|7254.5|268
1623247380000|2021-06-09 14:03:00|7258.1|7255.3|7258.8|7256|7258.8|7256|7257.3|7254.5|67
1623247390000|2021-06-09 14:03:10|7259.1|7256.3|7258.6|7255.8|7259.1|7256.3|7258.1|7255.3|20
1623247400000|2021-06-09 14:03:20|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|2
1623247410000|2021-06-09 14:03:30|7258.1|7255.3|7258.1|7255.3|7258.3|7255.5|7258.1|7255.3|5
1623247420000|2021-06-09 14:03:40|7257.3|7254.5|7258.3|7255.5|7258.3|7255.5|7257.3|7254.5|25
1623247430000|2021-06-09 14:03:50|7258.9|7256.1|7258.3|7255.5|7258.9|7256.1|7257.3|7254.5|63
1623247440000|2021-06-09 14:04:00|7258.5|7255.7|7257.3|7254.5|7259.1|7256.3|7257.3|7254.5|19
1623247450000|2021-06-09 14:04:10|7257.6|7254.8|7257.3|7254.5|7257.8|7255|7256.8|7254|4
1623247460000|2021-06-09 14:04:20|7257.5|7254.7|7257.3|7254.5|7257.8|7255|7257.3|7254.5|2
1623247470000|2021-06-09 14:04:30|7256.3|7253.5|7255.3|7252.5|7256.3|7253.5|7255.3|7252.5|62
1623247480000|2021-06-09 14:04:40|7254.7|7251.9|7256.3|7253.5|7256.5|7253.7|7254.7|7251.9|39
1623247490000|2021-06-09 14:04:50|7256.5|7253.7|7256.5|7253.7|7256.8|7254|7256.5|7253.7|14
1623247500000|2021-06-09 14:05:00|7256.3|7253.5|7257.8|7255|7258.3|7255.5|7256.3|7253.5|37
1623247510000|2021-06-09 14:05:10|7257.5|7254.7|7257.3|7254.5|7257.8|7255|7257.1|7254.3|5
1623247520000|2021-06-09 14:05:20|||||||||1
1623247530000|2021-06-09 14:05:30|7258|7255.2|7258.3|7255.5|7258.3|7255.5|7258|7255.2|14
1623247540000|2021-06-09 14:05:40|7257.8|7255|7257.5|7254.7|7257.8|7255|7257.5|7254.7|32
1623247550000|2021-06-09 14:05:50|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|11
1623247560000|2021-06-09 14:06:00|7257.5|7254.7|7257.3|7254.5|7257.5|7254.7|7257.3|7254.5|12
1623247570000|2021-06-09 14:06:10|7257.8|7255|7258.1|7255.3|7258.1|7255.3|7257.8|7255|6
1623247580000|2021-06-09 14:06:20|7258.7|7255.9|7259.1|7256.3|7259.3|7256.5|7258.7|7255.9|60
1623247590000|2021-06-09 14:06:30|7259.3|7256.5|7259.1|7256.3|7259.3|7256.5|7259.1|7256.3|2
1623247600000|2021-06-09 14:06:40|7259.3|7256.5|7261.1|7258.3|7261.3|7258.5|7259.3|7256.5|98
1623247610000|2021-06-09 14:06:50|7261.3|7258.5|7262.3|7259.5|7262.3|7259.5|7261.3|7258.5|61
1623247620000|2021-06-09 14:07:00|7262.1|7259.3|7261.3|7258.5|7262.1|7259.3|7261.3|7258.5|19
1623247630000|2021-06-09 14:07:10|7261.1|7258.3|7262.1|7259.3|7262.1|7259.3|7261.1|7258.3|93
1623247640000|2021-06-09 14:07:20|7262.6|7259.8|7262.4|7259.6|7265.7|7262.9|7262.1|7259.3|1447
1623247650000|2021-06-09 14:07:30|7262.9|7260.1|7260.9|7258.1|7262.9|7260.1|7260.9|7258.1|25
1623247660000|2021-06-09 14:07:40|7261.1|7258.3|7260.6|7257.8|7261.1|7258.3|7260.1|7257.3|7
1623247670000|2021-06-09 14:07:50|7260.9|7258.1|7261.9|7259.1|7261.9|7259.1|7260.6|7257.8|5
1623247680000|2021-06-09 14:08:00|7262.1|7259.3|7260.1|7257.3|7262.2|7259.4|7260.1|7257.3|59
1623247690000|2021-06-09 14:08:10|7260.4|7257.6|7260.9|7258.1|7261.7|7258.9|7260.4|7257.6|42
1623247700000|2021-06-09 14:08:20|7261.7|7258.9|7260.6|7257.8|7261.9|7259.1|7260.1|7257.3|39
1623247710000|2021-06-09 14:08:30|7260.4|7257.6|7259.6|7256.8|7260.9|7258.1|7257.1|7254.3|96
1623247720000|2021-06-09 14:08:40|7259.3|7256.5|7259.8|7257|7260.6|7257.8|7259.3|7256.5|11
1623247730000|2021-06-09 14:08:50|7259.9|7257.1|7259.3|7256.5|7260.1|7257.3|7259.3|7256.5|23
1623247740000|2021-06-09 14:09:00|7259.6|7256.8|7260.1|7257.3|7260.1|7257.3|7259.6|7256.8|2
1623247750000|2021-06-09 14:09:10|7259.6|7256.8|7259.3|7256.5|7260.1|7257.3|7259.3|7256.5|9
1623247760000|2021-06-09 14:09:20|7259.1|7256.3|7261.1|7258.3|7261.1|7258.3|7259.1|7256.3|18
1623247770000|2021-06-09 14:09:30|7260.8|7258|7258.1|7255.3|7260.8|7258|7258.1|7255.3|33
1623247780000|2021-06-09 14:09:40|7258.6|7255.8|7259.6|7256.8|7260.1|7257.3|7258.3|7255.5|9
1623247790000|2021-06-09 14:09:50|7260.1|7257.3|7260.3|7257.5|7260.6|7257.8|7260.1|7257.3|14
1623247800000|2021-06-09 14:10:00|7260.1|7257.3|7262.1|7259.3|7262.1|7259.3|7260.1|7257.3|12
1623247810000|2021-06-09 14:10:10|7262.3|7259.5|7260.1|7257.3|7262.3|7259.5|7259.1|7256.3|17
1623247820000|2021-06-09 14:10:20|7259.3|7256.5|7260.6|7257.8|7261.1|7258.3|7258.1|7255.3|190
1623247830000|2021-06-09 14:10:30|7261.1|7258.3|7261.3|7258.5|7261.3|7258.5|7261.1|7258.3|5
1623247840000|2021-06-09 14:10:40|7261.1|7258.3|7261.6|7258.8|7262.1|7259.3|7261.1|7258.3|17
1623247850000|2021-06-09 14:10:50|7262.1|7259.3|7264.9|7262.1|7265.1|7262.3|7262.1|7259.3|300
1623247860000|2021-06-09 14:11:00|7264.7|7261.9|7264.1|7261.3|7265.7|7262.9|7264.1|7261.3|59
1623247870000|2021-06-09 14:11:10|7263.9|7261.1|7264.1|7261.3|7264.1|7261.3|7263.9|7261.1|25
1623247880000|2021-06-09 14:11:20|7262.5|7259.7|7262.3|7259.5|7263.1|7260.3|7261.8|7259|189
1623247890000|2021-06-09 14:11:30|7262.1|7259.3|7263.1|7260.3|7263.1|7260.3|7262.1|7259.3|22
1623247900000|2021-06-09 14:11:40|7262.6|7259.8|7263.1|7260.3|7263.1|7260.3|7262.6|7259.8|10
1623247910000|2021-06-09 14:11:50|7263.3|7260.5|7263.1|7260.3|7264.1|7261.3|7263.1|7260.3|13
1623247920000|2021-06-09 14:12:00|7263.6|7260.8|7262.3|7259.5|7263.6|7260.8|7261.1|7258.3|37
1623247930000|2021-06-09 14:12:10|7262.6|7259.8|7265.1|7262.3|7265.1|7262.3|7262.3|7259.5|18
1623247940000|2021-06-09 14:12:20|7264.5|7261.7|7269.1|7266.3|7269.1|7266.3|7264.1|7261.3|290
1623247950000|2021-06-09 14:12:30|7268.6|7265.8|7266.1|7263.3|7268.6|7265.8|7266.1|7263.3|45
1623247960000|2021-06-09 14:12:40|7266.3|7263.5|7266.9|7264.1|7267.3|7264.5|7266.3|7263.5|17
1623247970000|2021-06-09 14:12:50|7267.1|7264.3|7266.3|7263.5|7267.6|7264.8|7266.3|7263.5|53
1623247980000|2021-06-09 14:13:00|7266.9|7264.1|7267.3|7264.5|7268.1|7265.3|7266.5|7263.7|57
1623247990000|2021-06-09 14:13:10|7267.1|7264.3|7266.3|7263.5|7268.1|7265.3|7266.1|7263.3|58
1623248000000|2021-06-09 14:13:20|7266.8|7264|7267.6|7264.8|7267.6|7264.8|7266.3|7263.5|10
1623248010000|2021-06-09 14:13:30|7268.1|7265.3|7267.3|7264.5|7268.1|7265.3|7267.3|7264.5|2
1623248020000|2021-06-09 14:13:40|7267.5|7264.7|7265.3|7262.5|7267.5|7264.7|7265.3|7262.5|53
1623248030000|2021-06-09 14:13:50|7265.1|7262.3|7266.3|7263.5|7266.3|7263.5|7265.1|7262.3|14
1623248040000|2021-06-09 14:14:00|7266.5|7263.7|7264.3|7261.5|7267.3|7264.5|7264.3|7261.5|24
1623248050000|2021-06-09 14:14:10|7264.1|7261.3|7264.3|7261.5|7265.3|7262.5|7264.1|7261.3|3
1623248060000|2021-06-09 14:14:20|7264.1|7261.3|7262.3|7259.5|7264.3|7261.5|7262.3|7259.5|53
1623248070000|2021-06-09 14:14:30|7262.1|7259.3|7263.3|7260.5|7263.3|7260.5|7261.8|7259|12
1623248080000|2021-06-09 14:14:40|7263.5|7260.7|7264.1|7261.3|7264.3|7261.5|7263.5|7260.7|18
1623248090000|2021-06-09 14:14:50|7264.3|7261.5|7261.5|7258.7|7264.3|7261.5|7261.5|7258.7|52
1623248100000|2021-06-09 14:15:00|7261.3|7258.5|7259|7256.2|7261.3|7258.5|7258.8|7256|41
1623248110000|2021-06-09 14:15:10|7259.3|7256.5|7257.3|7254.5|7259.3|7256.5|7256|7253.2|135
1623248120000|2021-06-09 14:15:20|7257.1|7254.3|7257|7254.2|7257.5|7254.7|7255.5|7252.7|54
1623248130000|2021-06-09 14:15:30|7256.8|7254|7255|7252.2|7257.1|7254|7254.8|7252|131
1623248140000|2021-06-09 14:15:40|7255.3|7252.5|7255|7252.2|7255.3|7252.5|7255|7252.2|17
1623248150000|2021-06-09 14:15:50|7255.3|7252.5|7255.5|7252.7|7256.3|7253.5|7255.3|7252.5|3
1623248160000|2021-06-09 14:16:00|7255.3|7252.5|7248.3|7245.5|7255.3|7252.5|7248|7245.2|282
1623248170000|2021-06-09 14:16:10|7248.5|7245.7|7247.3|7244.5|7248.5|7245.7|7247.1|7244.3|453
1623248180000|2021-06-09 14:16:20|7246.7|7243.9|7246.5|7243.7|7247.3|7244.5|7245.5|7242.7|173
1623248190000|2021-06-09 14:16:30|7246.3|7243.5|7245.7|7242.9|7246.5|7243.7|7244.3|7241.5|51
1623248200000|2021-06-09 14:16:40|7245.5|7242.7|7247.5|7244.7|7248.1|7245.3|7245.5|7242.7|21
1623248210000|2021-06-09 14:16:50|7247.8|7245|7245.5|7242.7|7248.3|7245.5|7245.5|7242.7|50
1623248220000|2021-06-09 14:17:00|7246.1|7243.3|7249.1|7246.3|7250.3|7247.5|7244.3|7241.5|461
1623248230000|2021-06-09 14:17:10|7249.3|7246.5|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|92
1623248240000|2021-06-09 14:17:20|7248.5|7245.7|7250|7247.2|7250|7247.2|7248.5|7245.7|17
1623248250000|2021-06-09 14:17:30|7249.5|7246.7|7250.5|7247.7|7250.5|7247.7|7249.5|7246.7|224
1623248260000|2021-06-09 14:17:40|7250.1|7247.3|7250.1|7247.3|7250.5|7247.7|7249.1|7246.3|30
1623248270000|2021-06-09 14:17:50|7250.8|7248|7249.5|7246.7|7250.8|7248|7249.5|7246.7|4
1623248280000|2021-06-09 14:18:00|7248.7|7245.9|7250.3|7247.5|7250.3|7247.5|7248.5|7245.7|23
1623248290000|2021-06-09 14:18:10|7250.5|7247.7|7250.2|7247.4|7250.5|7247.7|7249.5|7246.7|27
1623248300000|2021-06-09 14:18:20|7250|7247.2|7248.3|7245.5|7250|7247.2|7248.3|7245.5|47
1623248310000|2021-06-09 14:18:30|7247.3|7244.5|7248.3|7245.5|7249.3|7246.5|7247.3|7244.5|148
1623248320000|2021-06-09 14:18:40|7248.5|7245.7|7250.3|7247.5|7250.3|7247.5|7248.3|7245.5|122
1623248330000|2021-06-09 14:18:50|7250.5|7247.7|7249.3|7246.5|7251.1|7248.3|7249.3|7246.5|43
1623248340000|2021-06-09 14:19:00|7249.5|7246.7|7248.3|7245.5|7249.5|7246.7|7248.3|7245.5|37
1623248350000|2021-06-09 14:19:10|7248.1|7245.3|7248.8|7246|7248.8|7246|7247.8|7245|5
1623248360000|2021-06-09 14:19:20|7248.5|7245.7|7249.3|7246.5|7249.3|7246.5|7248.3|7245.5|11
1623248370000|2021-06-09 14:19:30|7249.5|7246.7|7249.8|7247|7250.1|7247.3|7249.1|7246.3|12
1623248380000|2021-06-09 14:19:40|7250.1|7247.3|7248.8|7246|7250.3|7247.5|7248.8|7246|10
1623248390000|2021-06-09 14:19:50|7249.1|7246.3|7250.3|7247.5|7250.3|7247.5|7249.1|7246.3|42
1623248400000|2021-06-09 14:20:00|7250|7247.2|7250.8|7248|7251.1|7248.3|7249.3|7246.5|18
1623248410000|2021-06-09 14:20:10|7251.1|7248.3|7252.3|7249.5|7252.3|7249.5|7250.5|7247.7|75
1623248420000|2021-06-09 14:20:20|7252.1|7249.3|7252.5|7249.7|7252.8|7250|7252.1|7249.3|34
1623248430000|2021-06-09 14:20:30|7252.1|7249.3|7251.1|7248.3|7252.1|7249.3|7250.1|7247.3|16
1623248440000|2021-06-09 14:20:40|7251.3|7248.5|7252.6|7249.8|7252.6|7249.8|7251.3|7248.5|18
1623248450000|2021-06-09 14:20:50|7252.3|7249.5|7252.6|7249.8|7253.6|7250.8|7252.3|7249.5|1
1623248460000|2021-06-09 14:21:00|7253.1|7250.3|7251.1|7248.3|7253.1|7250.3|7250.3|7247.5|14
1623248470000|2021-06-09 14:21:10|7251.3|7248.5|7250.6|7247.8|7251.6|7248.8|7250.6|7247.8|5
1623248480000|2021-06-09 14:21:20|7250.9|7248.1|7251.6|7248.8|7252.1|7249.3|7250.9|7248.1|9
1623248490000|2021-06-09 14:21:30|7251.3|7248.5|7252.6|7249.8|7252.6|7249.8|7251.3|7248.5|11
1623248500000|2021-06-09 14:21:40|7253.1|7250.3|7254.1|7251.3|7254.1|7251.3|7252.6|7249.8|33
1623248510000|2021-06-09 14:21:50|7254.8|7252|7253.3|7250.5|7255.1|7252.3|7253.3|7250.5|25
1623248520000|2021-06-09 14:22:00|7253.1|7250.3|7253.1|7250.3|7253.6|7250.8|7252.6|7249.8|7
1623248530000|2021-06-09 14:22:10|7253.6|7250.8|7254.3|7251.5|7255.1|7252.3|7253.6|7250.8|12
1623248540000|2021-06-09 14:22:20|7254.6|7251.8|7254.1|7251.3|7254.6|7251.8|7254.1|7251.3|4
1623248550000|2021-06-09 14:22:30|7254.3|7251.5|7255.3|7252.5|7255.3|7252.5|7254.3|7251.5|31
1623248560000|2021-06-09 14:22:40|7255.1|7252.3|7254.3|7251.5|7255.1|7252.3|7254.3|7251.5|13
1623248570000|2021-06-09 14:22:50|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7253.1|7250.3|15
1623248580000|2021-06-09 14:23:00|7254.6|7251.8|7254.5|7251.7|7255.3|7252.5|7254.3|7251.5|15
1623248590000|2021-06-09 14:23:10|7254.1|7251.3|7252.6|7249.8|7255.1|7252.3|7252.3|7249.5|34
1623248600000|2021-06-09 14:23:20|7252.9|7250.1|7252.9|7250.1|7253.1|7250.3|7252.3|7249.5|4
1623248610000|2021-06-09 14:23:30|7253.1|7250.3|7252.3|7249.5|7253.1|7250.3|7252.3|7249.5|7
1623248620000|2021-06-09 14:23:40|7252.1|7249.3|7251.1|7248.3|7252.1|7249.3|7250.3|7247.5|16
1623248630000|2021-06-09 14:23:50|7251.9|7249.1|7252.1|7249.3|7252.1|7249.3|7251.9|7249.1|8
1623248640000|2021-06-09 14:24:00|7251.8|7249|7251.1|7248.3|7251.8|7249|7250.3|7247.5|17
1623248650000|2021-06-09 14:24:10|7251.3|7248.5|7251.1|7248.3|7251.3|7248.5|7251.1|7248.3|4
1623248660000|2021-06-09 14:24:20|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|37
1623248670000|2021-06-09 14:24:30|7250.1|7247.3|7249.1|7246.3|7250.1|7247.3|7249.1|7246.3|20
1623248680000|2021-06-09 14:24:40|7248.3|7245.5|7246.3|7243.5|7248.3|7245.5|7246.3|7243.5|60
1623248690000|2021-06-09 14:24:50|7246.1|7243.3|7244.1|7241.3|7246.1|7243.3|7243.5|7240.7|60
1623248700000|2021-06-09 14:25:00|7244.3|7241.5|7243.9|7241.1|7244.5|7241.7|7243.3|7240.5|21
1623248710000|2021-06-09 14:25:10|7244.3|7241.5|7243.6|7240.8|7244.5|7241.7|7243.3|7240.5|46
1623248720000|2021-06-09 14:25:20|7243.3|7240.5|7243.3|7240.5|7244.1|7241.3|7243.3|7240.5|29
1623248730000|2021-06-09 14:25:30|7243.6|7240.8|7243.1|7240.3|7243.6|7240.8|7243.1|7240.3|8
1623248740000|2021-06-09 14:25:40|||||||||1
1623248750000|2021-06-09 14:25:50|7242.9|7240.1|7240.5|7237.7|7242.9|7240.1|7239.5|7236.7|270
1623248760000|2021-06-09 14:26:00|7240.8|7238|7240|7237.2|7243|7240.2|7239.5|7236.7|68
1623248770000|2021-06-09 14:26:10|7240.3|7237.5|7241.5|7238.7|7241.5|7238.7|7239.7|7236.9|33
1623248780000|2021-06-09 14:26:20|7242.3|7239.5|7243.5|7240.7|7243.5|7240.7|7242.3|7239.5|19
1623248790000|2021-06-09 14:26:30|||||||||14
1623248800000|2021-06-09 14:26:40|7244.1|7241.3|7244.7|7241.9|7244.7|7241.9|7244.1|7241.3|28
1623248810000|2021-06-09 14:26:50|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|34
1623248820000|2021-06-09 14:27:00|7247|7244.2|7247.2|7244.4|7248|7245.2|7247|7244.2|30
1623248830000|2021-06-09 14:27:10|7247.5|7244.7|7244.7|7241.9|7247.5|7244.7|7244.7|7241.9|108
1623248840000|2021-06-09 14:27:20|7245|7242.2|7246|7243.2|7246.5|7243.7|7244.5|7241.7|4
1623248850000|2021-06-09 14:27:30|7246.2|7243.4|7247|7244.2|7247|7244.2|7246.2|7243.4|16
1623248860000|2021-06-09 14:27:40|7247.2|7244.4|7247.5|7244.7|7247.5|7244.7|7247.2|7244.4|1
1623248870000|2021-06-09 14:27:50|7247.7|7244.9|7248.5|7245.7|7248.7|7245.9|7247.7|7244.9|11
1623248880000|2021-06-09 14:28:00|7248|7245.2|7246.7|7243.9|7248.5|7245.7|7246.7|7243.9|39
1623248890000|2021-06-09 14:28:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|2
1623248900000|2021-06-09 14:28:20|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|33
1623248910000|2021-06-09 14:28:30|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.2|7244.4|6
1623248920000|2021-06-09 14:28:40|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|56
1623248930000|2021-06-09 14:28:50|7247.5|7244.7|7245.5|7242.7|7247.5|7244.7|7245.5|7242.7|46
1623248940000|2021-06-09 14:29:00|7245.8|7243|7244.9|7242.1|7245.8|7243|7244.9|7242.1|54
1623248950000|2021-06-09 14:29:10|7244.7|7241.9|7245|7242.2|7246|7243.2|7244.7|7241.9|43
1623248960000|2021-06-09 14:29:20|7246|7243.2|7244.7|7241.9|7246|7243.2|7244.2|7241.4|250
1623248970000|2021-06-09 14:29:30|7245|7242.2|7246.3|7243.5|7246.5|7243.7|7245|7242.2|59
1623248980000|2021-06-09 14:29:40|7246.8|7244|7247.2|7244.4|7247.2|7244.4|7246.3|7243.5|59
1623248990000|2021-06-09 14:29:50|7247.7|7244.9|7249.8|7247|7250.9|7248|7247.5|7244.7|90
1623249000000|2021-06-09 14:30:00|7250.3|7247.5|7247|7244.2|7257.6|7252|7238.7|7234.3|746
1623249010000|2021-06-09 14:30:10|7247.3|7243.3|7251.2|7248.4|7255.8|7251.2|7245.3|7239.6|299
1623249020000|2021-06-09 14:30:20|7251|7248.2|7240.2|7237.4|7252|7249.2|7240.2|7237.4|111
1623249030000|2021-06-09 14:30:30|7239.6|7236.8|7234.7|7231.9|7240.5|7237.7|7233.5|7230.7|285
1623249040000|2021-06-09 14:30:40|7234.1|7231.3|7223.7|7220.9|7234.7|7231.9|7223.7|7220.3|444
1623249050000|2021-06-09 14:30:50|7224.2|7221.4|7228.4|7225.6|7230.7|7227.9|7220.9|7218.1|317
1623249060000|2021-06-09 14:31:00|7228|7225.2|7227|7224.2|7230.7|7227.9|7224.9|7222.1|372
1623249070000|2021-06-09 14:31:10|7226.7|7223.9|7226.7|7223.9|7228.4|7225.6|7222.9|7220.1|144
1623249080000|2021-06-09 14:31:20|7227.2|7224.4|7226.2|7223.4|7228.7|7225.9|7224.7|7221.9|143
1623249090000|2021-06-09 14:31:30|7226.4|7223.6|7223.9|7221.1|7226.4|7223.6|7223.1|7220.3|1759
1623249100000|2021-06-09 14:31:40|7223.7|7220.9|7227.5|7224.7|7227.5|7224.7|7222.9|7220.1|427
1623249110000|2021-06-09 14:31:50|7228.5|7225.7|7230.9|7228.1|7231.7|7228.9|7227.4|7224.6|183
1623249120000|2021-06-09 14:32:00|7230.7|7227.9|7226.7|7223.9|7231.2|7228.4|7225.7|7222.9|109
1623249130000|2021-06-09 14:32:10|7226.9|7224.1|7232.7|7229.9|7233|7230.2|7226.9|7224.1|42
1623249140000|2021-06-09 14:32:20|7231.7|7228.9|7231.7|7228.9|7234.7|7231.9|7230.7|7227.9|123
1623249150000|2021-06-09 14:32:30|7231.4|7228.6|7231.7|7228.9|7231.9|7229.1|7230.1|7227.3|287
1623249160000|2021-06-09 14:32:40|7231.4|7228.6|7232.9|7230.1|7234.7|7231.9|7231.4|7228.6|174
1623249170000|2021-06-09 14:32:50|7234|7231.2|7232.9|7230.1|7234|7231.2|7231.7|7228.9|77
1623249180000|2021-06-09 14:33:00|7232.7|7229.9|7228.9|7226.1|7232.7|7229.9|7228.9|7226.1|45
1623249190000|2021-06-09 14:33:10|7229.4|7226.6|7226.7|7223.9|7229.7|7226.9|7225.9|7223.1|53
1623249200000|2021-06-09 14:33:20|7227.2|7224.4|7234.2|7231.4|7234.2|7231.4|7226.9|7224.1|108
1623249210000|2021-06-09 14:33:30|7233.9|7231.1|7234.5|7231.7|7235.7|7232.9|7232.2|7229.1|384
1623249220000|2021-06-09 14:33:40|7234.4|7231.6|7233.5|7230.7|7235.7|7232.9|7232.9|7230.1|74
1623249230000|2021-06-09 14:33:50|7233.2|7230.4|7229.7|7226.9|7233.2|7230.4|7229.4|7226.6|139
1623249240000|2021-06-09 14:34:00|7230.2|7227.4|7230|7227.2|7230.7|7227.9|7228.2|7225.4|189
1623249250000|2021-06-09 14:34:10|7229.7|7226.9|7227.5|7224.7|7230.7|7227.9|7226|7223.2|90
1623249260000|2021-06-09 14:34:20|7227.7|7224.9|7228|7225.2|7228.3|7225.5|7224.4|7221.6|71
1623249270000|2021-06-09 14:34:30|7228.7|7225.9|7226.2|7223.4|7228.7|7225.9|7225|7222.2|34
1623249280000|2021-06-09 14:34:40|7225.7|7222.9|7226|7223.2|7226.7|7223.9|7223|7220.2|61
1623249290000|2021-06-09 14:34:50|7225.2|7222.4|7222.7|7219.9|7226|7223.2|7222.7|7219.9|38
1623249300000|2021-06-09 14:35:00|7223.3|7220.5|7223.2|7220.4|7226.2|7223.4|7223.2|7220.4|228
1623249310000|2021-06-09 14:35:10|7223.4|7220.6|7222.8|7220|7224.7|7221.9|7222.5|7219.7|54
1623249320000|2021-06-09 14:35:20|7223.5|7220.7|7225.4|7222.6|7226.4|7223.6|7223.5|7220.7|100
1623249330000|2021-06-09 14:35:30|7225.1|7222.3|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|28
1623249340000|2021-06-09 14:35:40|7225|7222.2|7224.7|7221.9|7225|7222.2|7222.5|7219.7|246
1623249350000|2021-06-09 14:35:50|7224.2|7221.4|7223.7|7220.9|7225.7|7222.9|7222.7|7219.9|228
1623249360000|2021-06-09 14:36:00|7224.2|7221.4|7226.7|7223.9|7227|7224.2|7223|7220.2|105
1623249370000|2021-06-09 14:36:10|7226.4|7223.6|7228.5|7225.7|7228.7|7225.9|7226.4|7223.6|110
1623249380000|2021-06-09 14:36:20|7228.7|7225.9|7228.7|7225.9|7232|7229.2|7227.9|7225.1|73
1623249390000|2021-06-09 14:36:30|7228.2|7225.4|7227.5|7224.7|7229.7|7226.9|7225.7|7222.9|90
1623249400000|2021-06-09 14:36:40|7227.2|7224.4|7226|7223.2|7227.2|7224.4|7225.5|7222.7|92
1623249410000|2021-06-09 14:36:50|7225.7|7222.9|7226.3|7223.5|7228.7|7225.9|7225.7|7222.9|108
1623249420000|2021-06-09 14:37:00|7226.7|7223.9|7225.5|7222.7|7227.5|7224.7|7225.5|7222.7|23
1623249430000|2021-06-09 14:37:10|7224.9|7222.1|7223.7|7220.9|7224.9|7222.1|7222.5|7219.7|138
1623249440000|2021-06-09 14:37:20|7224.3|7221.5|7224|7221.2|7224.5|7221.7|7222.7|7219.9|72
1623249450000|2021-06-09 14:37:30|7224.2|7221.4|7223.7|7220.9|7224.7|7221.9|7222.5|7219.7|78
1623249460000|2021-06-09 14:37:40|7223.5|7220.7|7224.5|7221.7|7225.5|7222.7|7223.5|7220.7|26
1623249470000|2021-06-09 14:37:50|7224.2|7221.4|7224.2|7221.4|7224.5|7221.7|7222.7|7219.9|53
1623249480000|2021-06-09 14:38:00|7224|7221.2|7223.7|7220.9|7225.7|7222.9|7221.9|7219.1|97
1623249490000|2021-06-09 14:38:10|7223.5|7220.7|7223.7|7220.9|7224.7|7221.9|7222.7|7219.9|87
1623249500000|2021-06-09 14:38:20|7223.5|7220.7|7222.7|7219.9|7224.7|7221.9|7222.3|7219.5|72
1623249510000|2021-06-09 14:38:30|7222.9|7220.1|7223.2|7220.4|7223.5|7220.7|7221.9|7219.1|61
1623249520000|2021-06-09 14:38:40|7223.5|7220.7|7226.7|7223.9|7226.7|7223.9|7223.5|7220.7|31
1623249530000|2021-06-09 14:38:50|7227|7224.2|7225|7222.2|7227|7224.2|7224.2|7221.4|18
1623249540000|2021-06-09 14:39:00|7224.7|7221.9|7225.2|7222.4|7225.5|7222.7|7223.7|7220.9|112
1623249550000|2021-06-09 14:39:10|7224.7|7221.9|7225.2|7222.4|7225.2|7222.4|7223.7|7220.9|14
1623249560000|2021-06-09 14:39:20|7225.5|7222.7|7224.9|7222.1|7225.5|7222.7|7224.7|7221.9|12
1623249570000|2021-06-09 14:39:30|7224.7|7221.9|7226|7223.2|7226.5|7223.7|7224.7|7221.9|25
1623249580000|2021-06-09 14:39:40|7225.7|7222.9|7222.5|7219.7|7226.5|7223.7|7221.7|7218.9|452
1623249590000|2021-06-09 14:39:50|7221.9|7219.1|7225.7|7222.9|7226.5|7223.7|7221.9|7219.1|254
1623249600000|2021-06-09 14:40:00|7226.2|7223.4|7223.7|7220.9|7226.5|7223.7|7223.7|7220.9|123
1623249610000|2021-06-09 14:40:10|7224.2|7221.4|7224.3|7221.5|7225.2|7222.4|7223.7|7220.9|24
1623249620000|2021-06-09 14:40:20|7224.2|7221.4|7224.7|7221.9|7226|7223.2|7224.2|7221.4|20
1623249630000|2021-06-09 14:40:30|7225|7222.2|7222.7|7219.9|7225|7222.2|7222.5|7219.7|90
1623249640000|2021-06-09 14:40:40|7223|7220.2|7222.7|7219.9|7223|7220.2|7222.5|7219.7|20
1623249650000|2021-06-09 14:40:50|7222.5|7219.7|7223.2|7220.4|7223.7|7220.9|7222.5|7219.7|292
1623249660000|2021-06-09 14:41:00|7222.7|7219.9|7227.7|7224.9|7227.7|7224.9|7222.5|7219.7|216
1623249670000|2021-06-09 14:41:10|7227.5|7224.7|7231.3|7228.5|7231.3|7228.5|7226.5|7223.7|330
1623249680000|2021-06-09 14:41:20|7231.2|7228.4|7231.3|7228.5|7231.5|7228.7|7229.7|7226.9|66
1623249690000|2021-06-09 14:41:30|7231.5|7228.7|7230.7|7227.9|7233|7230.2|7230.7|7227.9|83
1623249700000|2021-06-09 14:41:40|7230.5|7227.7|7229|7226.2|7230.5|7227.7|7227.4|7224.6|33
1623249710000|2021-06-09 14:41:50|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7228.5|7225.7|22
1623249720000|2021-06-09 14:42:00|7228.5|7225.7|7231.5|7228.7|7231.7|7228.9|7228.5|7225.7|76
1623249730000|2021-06-09 14:42:10|7231.7|7228.9|7231.9|7229.1|7232.7|7229.9|7231.5|7228.7|31
1623249740000|2021-06-09 14:42:20|7231.7|7228.9|7233.5|7230.7|7234|7231.2|7230.5|7227.7|90
1623249750000|2021-06-09 14:42:30|7233.3|7230.5|7230.7|7227.9|7233.3|7230.5|7230.7|7227.9|63
1623249760000|2021-06-09 14:42:40|7230.5|7227.7|7231.2|7228.4|7231.5|7228.7|7229.9|7227.1|31
1623249770000|2021-06-09 14:42:50|7231|7228.2|7227.5|7224.7|7231.2|7228.4|7227.2|7224.4|40
1623249780000|2021-06-09 14:43:00|7227.7|7224.9|7227.7|7224.9|7228.5|7225.7|7226.7|7223.9|72
1623249790000|2021-06-09 14:43:10|7227.4|7224.6|7227.5|7224.7|7227.7|7224.9|7226.5|7223.7|20
1623249800000|2021-06-09 14:43:20|7227.7|7224.9|7227.7|7224.9|7229.5|7226.7|7227.7|7224.9|40
1623249810000|2021-06-09 14:43:30|7227.5|7224.7|7224.2|7221.4|7227.5|7224.7|7224.2|7221.4|69
1623249820000|2021-06-09 14:43:40|7223.9|7221.1|7227.2|7224.4|7227.7|7224.9|7223.9|7221.1|104
1623249830000|2021-06-09 14:43:50|7227.5|7224.7|7227.7|7224.9|7228|7225.2|7226.7|7223.9|19
1623249840000|2021-06-09 14:44:00|7227.5|7224.7|7227.7|7224.9|7228.7|7225.9|7226.9|7224.1|19
1623249850000|2021-06-09 14:44:10|7228|7225.2|7228.9|7226.1|7229.5|7226.7|7228|7225.2|11
1623249860000|2021-06-09 14:44:20|7229.2|7226.4|7231.7|7228.9|7232.2|7229.4|7229.2|7226.4|42
1623249870000|2021-06-09 14:44:30|7231.5|7228.7|7231.7|7228.9|7232.5|7229.7|7231.5|7228.7|60
1623249880000|2021-06-09 14:44:40|7232|7229.2|7232|7229.2|7232.5|7229.7|7231.4|7228.6|6
1623249890000|2021-06-09 14:44:50|7231.7|7228.9|7236.5|7233.7|7236.5|7233.7|7231.5|7228.7|130
1623249900000|2021-06-09 14:45:00|7236.7|7233.9|7238.7|7235.9|7239.5|7236.7|7235.9|7233.1|210
1623249910000|2021-06-09 14:45:10|7238.5|7235.7|7238|7235.2|7238.5|7235.7|7237.5|7234.7|58
1623249920000|2021-06-09 14:45:20|7237.7|7234.9|7242.5|7239.7|7242.5|7239.7|7237.7|7234.9|478
1623249930000|2021-06-09 14:45:30|7242.7|7239.9|7240.2|7237.4|7244.2|7241.4|7240|7237.2|272
1623249940000|2021-06-09 14:45:40|7239.7|7236.9|7243|7240.2|7243|7240.2|7239.2|7236.4|128
1623249950000|2021-06-09 14:45:50|7242.2|7239.4|7242.2|7239.4|7242.7|7239.9|7241.7|7238.9|36
1623249960000|2021-06-09 14:46:00|7242|7239.2|7244.2|7241.4|7246|7243.2|7242|7239.2|137
1623249970000|2021-06-09 14:46:10|7244.8|7242|7243.7|7240.9|7247.7|7244.9|7243.7|7240.9|137
1623249980000|2021-06-09 14:46:20|7243.5|7240.7|7243.7|7240.9|7244.2|7241.4|7243.5|7240.7|93
1623249990000|2021-06-09 14:46:30|7244.2|7241.4|7244.2|7241.4|7244.5|7241.7|7244|7241.2|25
1623250000000|2021-06-09 14:46:40|7244|7241.2|7243.7|7240.9|7244|7241.2|7242.2|7239.4|52
1623250010000|2021-06-09 14:46:50|7243.2|7240.4|7245.2|7242.4|7245.5|7242.7|7243.2|7240.4|40
1623250020000|2021-06-09 14:47:00|7244|7241.2|7241.8|7239|7244.5|7241.7|7241.2|7238.4|54
1623250030000|2021-06-09 14:47:10|7242|7239.2|7244.2|7241.4|7244.2|7241.4|7241.2|7238.4|55
1623250040000|2021-06-09 14:47:20|7244|7241.2|7242.7|7239.9|7244|7241.2|7242|7239.2|17
1623250050000|2021-06-09 14:47:30|7242.5|7239.7|7242|7239.2|7242.5|7239.7|7242|7239.2|110
1623250060000|2021-06-09 14:47:40|7242.5|7239.7|7242.2|7239.4|7243|7240.2|7242|7239.2|40
1623250070000|2021-06-09 14:47:50|7242|7239.2|7242.2|7239.4|7243|7240.2|7242|7239.2|100
1623250080000|2021-06-09 14:48:00|7242|7239.2|7242.7|7239.9|7243.8|7241|7242|7239.2|31
1623250090000|2021-06-09 14:48:10|7243|7240.2|7242.5|7239.7|7243.5|7240.7|7242.5|7239.7|5
1623250100000|2021-06-09 14:48:20|7242.8|7240|7244.2|7241.4|7244.2|7241.4|7242.8|7240|21
1623250110000|2021-06-09 14:48:30|7244.5|7241.7|7247|7244.2|7247.5|7244.7|7244.5|7241.7|52
1623250120000|2021-06-09 14:48:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247|7244.2|42
1623250130000|2021-06-09 14:48:50|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7247|7244.2|6
1623250140000|2021-06-09 14:49:00|7247.5|7244.7|7244.5|7241.7|7247.5|7244.7|7244.2|7241.4|119
1623250150000|2021-06-09 14:49:10|7244.2|7241.4|7244.5|7241.7|7245.2|7242.4|7244.2|7241.4|13
1623250160000|2021-06-09 14:49:20|7244.2|7241.4|7246.2|7243.4|7246.2|7243.4|7244.2|7241.4|14
1623250170000|2021-06-09 14:49:30|7245.5|7242.7|7246.2|7243.4|7246.2|7243.4|7245.2|7242.4|17
1623250180000|2021-06-09 14:49:40|7247|7244.2|7247|7244.2|7247|7244.2|7246|7243.2|32
1623250190000|2021-06-09 14:49:50|7246.7|7243.9|7243.7|7240.9|7247|7244.2|7243.5|7240.7|17
1623250200000|2021-06-09 14:50:00|7244|7241.2|7245|7242.2|7245.5|7242.7|7244|7241.2|76
1623250210000|2021-06-09 14:50:10|7244.7|7241.9|7244.4|7241.6|7245.5|7242.7|7244.2|7241.4|38
1623250220000|2021-06-09 14:50:20|7244.2|7241.4|7242.4|7239.6|7245|7242.2|7242.4|7239.6|13
1623250230000|2021-06-09 14:50:30|7243|7240.2|7244.2|7241.4|7244.2|7241.4|7243|7240.2|26
1623250240000|2021-06-09 14:50:40|7244|7241.2|7243.2|7240.4|7244|7241.2|7243|7240.2|41
1623250250000|2021-06-09 14:50:50|7243|7240.2|7243|7240.2|7243|7240.2|7242.4|7239.6|16
1623250260000|2021-06-09 14:51:00|7243.2|7240.4|7244.2|7241.4|7245.2|7242.4|7243.2|7240.4|68
1623250270000|2021-06-09 14:51:10|7244.5|7241.7|7243.7|7240.9|7244.5|7241.7|7242.4|7239.6|92
1623250280000|2021-06-09 14:51:20|7243.2|7240.4|7245.5|7242.7|7246|7243.2|7243.2|7240.4|52
1623250290000|2021-06-09 14:51:30|7245.7|7242.9|7247.2|7244.4|7247.2|7244.4|7244.2|7241.4|47
1623250300000|2021-06-09 14:51:40|7246.9|7244.1|7247|7244.2|7247.4|7244.6|7246.4|7243.6|109
1623250310000|2021-06-09 14:51:50|7247.2|7244.4|7245.7|7242.9|7247.2|7244.4|7245.7|7242.9|21
1623250320000|2021-06-09 14:52:00|7246|7243.2|7246|7243.2|7246.7|7243.9|7245.7|7242.9|12
1623250330000|2021-06-09 14:52:10|7246.2|7243.4|7245.2|7242.4|7246.5|7243.7|7245.2|7242.4|43
1623250340000|2021-06-09 14:52:20|7245|7242.2|7245.2|7242.4|7245.7|7242.9|7245|7242.2|42
1623250350000|2021-06-09 14:52:30|7245.5|7242.7|7246|7243.2|7246.8|7244|7245.2|7242.4|47
1623250360000|2021-06-09 14:52:40|7246.2|7243.4|7245.2|7242.4|7246.2|7243.4|7243.9|7241.1|42
1623250370000|2021-06-09 14:52:50|7245.5|7242.7|7245.2|7242.4|7245.5|7242.7|7244.7|7241.9|12
1623250380000|2021-06-09 14:53:00|7245.5|7242.7|7240.2|7237.4|7245.5|7242.7|7239.4|7236.6|712
1623250390000|2021-06-09 14:53:10|7239.9|7237.1|7240.9|7238.1|7240.9|7238.1|7239.4|7236.6|28
1623250400000|2021-06-09 14:53:20|7240.7|7237.9|7237.7|7234.9|7240.9|7238.1|7237.7|7234.9|125
1623250410000|2021-06-09 14:53:30|7237.4|7234.6|7239.4|7236.6|7239.9|7237.1|7237.4|7234.6|55
1623250420000|2021-06-09 14:53:40|7239.9|7237.1|7240.9|7238.1|7240.9|7238.1|7239.4|7236.6|15
1623250430000|2021-06-09 14:53:50|7240.7|7237.9|7240.9|7238.1|7241.4|7238.6|7240.7|7237.9|43
1623250440000|2021-06-09 14:54:00|7240.7|7237.9|7240.2|7237.4|7241.9|7239.1|7240.2|7237.4|74
1623250450000|2021-06-09 14:54:10|7240.4|7237.6|7240.7|7237.9|7240.9|7238.1|7240.2|7237.4|24
1623250460000|2021-06-09 14:54:20|7240.2|7237.4|7240.7|7237.9|7241.7|7238.9|7240.2|7237.4|93
1623250470000|2021-06-09 14:54:30|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|3
1623250480000|2021-06-09 14:54:40|7240.7|7237.9|7241.7|7238.9|7242.7|7239.9|7240.7|7237.9|22
1623250490000|2021-06-09 14:54:50|7241.4|7238.6|7240.7|7237.9|7241.4|7238.6|7239.9|7237.1|79
1623250500000|2021-06-09 14:55:00|7240.4|7237.6|7235.7|7232.9|7241.4|7238.6|7235.7|7232.9|83
1623250510000|2021-06-09 14:55:10|7235.9|7233.1|7238.7|7235.9|7238.9|7236.1|7235.9|7233.1|819
1623250520000|2021-06-09 14:55:20|7238.4|7235.6|7238.4|7235.6|7239.7|7236.9|7238.4|7235.6|57
1623250530000|2021-06-09 14:55:30|7238.2|7235.4|7236.4|7233.6|7238.2|7235.4|7236.4|7233.6|77
1623250540000|2021-06-09 14:55:40|7235.7|7232.9|7235.4|7232.6|7236.2|7233.4|7232.4|7229.6|57
1623250550000|2021-06-09 14:55:50|7234.9|7232.1|7234.4|7231.6|7235.4|7232.6|7232.9|7230.1|47
1623250560000|2021-06-09 14:56:00|7235|7232.2|7233.2|7230.4|7235.7|7232.9|7232.9|7230.1|37
1623250570000|2021-06-09 14:56:10|7233.4|7230.6|7236.2|7233.4|7236.7|7233.9|7233.4|7230.6|87
1623250580000|2021-06-09 14:56:20|7235.4|7232.6|7235.7|7232.9|7237.2|7234.4|7235.4|7232.6|19
1623250590000|2021-06-09 14:56:30|7235.4|7232.6|7235.2|7232.4|7235.4|7232.6|7234.4|7231.6|37
1623250600000|2021-06-09 14:56:40|7234.9|7232.1|7233.4|7230.6|7235.2|7232.4|7233.4|7230.6|22
1623250610000|2021-06-09 14:56:50|7233.7|7230.9|7235.7|7232.9|7235.7|7232.9|7233.7|7230.9|8
1623250620000|2021-06-09 14:57:00|7236|7233.2|7235.7|7232.9|7236.2|7233.4|7234.7|7231.9|169
1623250630000|2021-06-09 14:57:10|7235.4|7232.6|7234.4|7231.6|7235.7|7232.9|7234.4|7231.6|11
1623250640000|2021-06-09 14:57:20|7234.2|7231.4|7233.7|7230.9|7234.4|7231.6|7233.2|7230.4|20
1623250650000|2021-06-09 14:57:30|7232.9|7230.1|7233|7230.2|7233|7230.2|7232.4|7229.6|22
1623250660000|2021-06-09 14:57:40|7233.4|7230.6|7233.2|7230.4|7233.4|7230.6|7232.9|7230.1|21
1623250670000|2021-06-09 14:57:50|7232.4|7229.6|7232.9|7230.1|7233.2|7230.4|7232.2|7229.4|26
1623250680000|2021-06-09 14:58:00|7232.7|7229.9|7232|7229.2|7233.2|7230.4|7230.7|7227.9|19
1623250690000|2021-06-09 14:58:10|7232.2|7229.4|7231.4|7228.6|7232.4|7229.6|7231.4|7228.6|57
1623250700000|2021-06-09 14:58:20|7231.2|7228.4|7231.2|7228.4|7231.4|7228.6|7230.7|7227.9|8
1623250710000|2021-06-09 14:58:30|7231|7228.2|7222.9|7220.1|7231|7228.2|7222.9|7220.1|203
1623250720000|2021-06-09 14:58:40|7223.2|7220.4|7222.9|7220.1|7223.2|7220.4|7222.4|7219.6|110
1623250730000|2021-06-09 14:58:50|7222.4|7219.6|7218.6|7215.8|7222.4|7219.6|7218.6|7215.8|273
1623250740000|2021-06-09 14:59:00|7218.4|7215.6|7221.4|7218.6|7221.4|7218.6|7216.1|7213.3|146
1623250750000|2021-06-09 14:59:10|7220.9|7218.1|7219.9|7217.1|7222.2|7219.4|7219.4|7216.6|85
1623250760000|2021-06-09 14:59:20|7219.6|7216.8|7218.2|7215.4|7219.6|7216.8|7217.9|7215.1|26
1623250770000|2021-06-09 14:59:30|7218.4|7215.6|7213.6|7210.8|7218.4|7215.6|7213.6|7210.8|185
1623250780000|2021-06-09 14:59:40|7213.4|7210.6|7208.6|7205.8|7214.4|7211.6|7206.6|7203.8|830
1623250790000|2021-06-09 14:59:50|7208.9|7206.1|7206.1|7203.3|7208.9|7206.1|7205.4|7202.6|326
1623250800000|2021-06-09 15:00:00|7206.4|7203.6|7204.6|7201.8|7206.6|7203.8|7203.4|7200.6|226
1623250810000|2021-06-09 15:00:10|7204.9|7202.1|7205.6|7202.8|7206.4|7203.6|7202.9|7200.1|398
1623250820000|2021-06-09 15:00:20|7205.1|7202.3|7216.4|7213.6|7216.4|7213.6|7204.6|7201.8|152
1623250830000|2021-06-09 15:00:30|7216.6|7213.8|7218.9|7216.1|7220.4|7217.6|7214.6|7211.8|255
1623250840000|2021-06-09 15:00:40|7218.6|7215.8|7218.6|7215.8|7219.6|7216.8|7216.6|7213.8|87
1623250850000|2021-06-09 15:00:50|7218.9|7216.1|7215.9|7213.1|7220.6|7217.8|7215.6|7212.8|52
1623250860000|2021-06-09 15:01:00|7215.6|7212.8|7219.1|7216.3|7219.9|7217.1|7215.4|7212.6|29
1623250870000|2021-06-09 15:01:10|7218.9|7216.1|7219.9|7217.1|7220.4|7217.6|7217.9|7215.1|78
1623250880000|2021-06-09 15:01:20|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7218.9|7216.1|24
1623250890000|2021-06-09 15:01:30|7219.6|7216.8|7219.2|7216.4|7220.4|7217.6|7218.4|7215.6|93
1623250900000|2021-06-09 15:01:40|7219.1|7216.3|7219.4|7216.6|7219.9|7217.1|7218.6|7215.8|32
1623250910000|2021-06-09 15:01:50|7218.9|7216.1|7216.6|7213.8|7219.6|7216.8|7216.6|7213.8|50
1623250920000|2021-06-09 15:02:00|7216.4|7213.6|7216.9|7214.1|7217.9|7215.1|7216.1|7213.3|45
1623250930000|2021-06-09 15:02:10|7216.6|7213.8|7219.6|7216.8|7219.6|7216.8|7216.6|7213.8|115
1623250940000|2021-06-09 15:02:20|7219.4|7216.6|7220.1|7217.3|7220.4|7217.6|7218.9|7216.1|36
1623250950000|2021-06-09 15:02:30|7219.6|7216.8|7222.4|7219.6|7222.9|7220.1|7219.4|7216.6|129
1623250960000|2021-06-09 15:02:40|7221.9|7219.1|7222.1|7219.3|7223.4|7220.6|7218.9|7216.1|201
1623250970000|2021-06-09 15:02:50|7222.4|7219.6|7218.9|7216.1|7222.4|7219.6|7218.4|7215.6|60
1623250980000|2021-06-09 15:03:00|7219.4|7216.6|7222.4|7219.6|7223.6|7220.8|7219.4|7216.6|62
1623250990000|2021-06-09 15:03:10|7222.2|7219.4|7220.9|7218.1|7222.2|7219.4|7220.6|7217.8|12
1623251000000|2021-06-09 15:03:20|7220.6|7217.8|7220.4|7217.6|7221.6|7218.8|7218.6|7215.8|288
1623251010000|2021-06-09 15:03:30|7220.6|7217.8|7221.6|7218.8|7221.6|7218.8|7220.6|7217.8|9
1623251020000|2021-06-09 15:03:40|7221.9|7219.1|7220.1|7217.3|7221.9|7219.1|7218.6|7215.8|19
1623251030000|2021-06-09 15:03:50|7220.4|7217.6|7218.6|7215.8|7220.6|7217.8|7217.6|7214.8|40
1623251040000|2021-06-09 15:04:00|7218.4|7215.6|7218.6|7215.8|7219.1|7216.3|7217.4|7214.6|50
1623251050000|2021-06-09 15:04:10|7218.4|7215.6|7218.4|7215.6|7218.9|7216.1|7217.4|7214.6|18
1623251060000|2021-06-09 15:04:20|7217.9|7215.1|7218.1|7215.3|7219.2|7216.4|7217.6|7214.8|20
1623251070000|2021-06-09 15:04:30|7218.6|7215.8|7217.6|7214.8|7218.6|7215.8|7217.4|7214.6|60
1623251080000|2021-06-09 15:04:40|7217.4|7214.6|7217.6|7214.8|7218.1|7215.3|7214.6|7211.8|35
1623251090000|2021-06-09 15:04:50|7218.4|7215.6|7219.9|7217.1|7219.9|7217.1|7218.4|7215.6|39
1623251100000|2021-06-09 15:05:00|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|19
1623251110000|2021-06-09 15:05:10|7219.8|7217|7217.6|7214.8|7219.8|7217|7217.6|7214.8|35
1623251120000|2021-06-09 15:05:20|7216.6|7213.8|7216.1|7213.3|7216.6|7213.8|7215.8|7213|12
1623251130000|2021-06-09 15:05:30|7215.9|7213.1|7216.1|7213.3|7216.1|7213.3|7214.8|7212|48
1623251140000|2021-06-09 15:05:40|7215.6|7212.8|7214.8|7212|7216.6|7213.8|7214.8|7212|63
1623251150000|2021-06-09 15:05:50|7215.1|7212.3|7213.8|7211|7216.6|7213.8|7213.8|7211|33
1623251160000|2021-06-09 15:06:00|7213.6|7210.8|7213.8|7211|7214.6|7211.8|7212.6|7209.8|59
1623251170000|2021-06-09 15:06:10|7213.6|7210.8|7214.4|7211.6|7214.6|7211.8|7213.6|7210.8|17
1623251180000|2021-06-09 15:06:20|7214.8|7212|7216.6|7213.8|7216.6|7213.8|7214.8|7212|15
1623251190000|2021-06-09 15:06:30|7216.4|7213.6|7216.6|7213.8|7216.6|7213.8|7216.4|7213.6|49
1623251200000|2021-06-09 15:06:40|7216.4|7213.6|7216.8|7214|7217.1|7214.3|7216.4|7213.6|15
1623251210000|2021-06-09 15:06:50|7216.6|7213.8|7216.6|7213.8|7217.4|7214.6|7216.6|7213.8|13
1623251220000|2021-06-09 15:07:00|7216.4|7213.6|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|60
1623251230000|2021-06-09 15:07:10|7217.2|7214.4|7216.6|7213.8|7217.4|7214.6|7216.6|7213.8|41
1623251240000|2021-06-09 15:07:20|7216.4|7213.6|7215.4|7212.6|7216.4|7213.6|7215.1|7212.3|69
1623251250000|2021-06-09 15:07:30|7214.6|7211.8|7215.4|7212.6|7215.4|7212.6|7213.6|7210.8|16
1623251260000|2021-06-09 15:07:40|7215.6|7212.8|7214.6|7211.8|7215.6|7212.8|7214.4|7211.6|13
1623251270000|2021-06-09 15:07:50|7214.9|7212.1|7216.6|7213.8|7217.4|7214.6|7214.6|7211.8|29
1623251280000|2021-06-09 15:08:00|7216.4|7213.6|7215.6|7212.8|7216.4|7213.6|7215.6|7212.8|9
1623251290000|2021-06-09 15:08:10|7215.9|7213.1|7215.9|7213.1|7216.4|7213.6|7215.4|7212.6|17
1623251300000|2021-06-09 15:08:20|7215.6|7212.8|7214.9|7212.1|7215.6|7212.8|7214.4|7211.6|8
1623251310000|2021-06-09 15:08:30|7214.6|7211.8|7216.4|7213.6|7216.4|7213.6|7214.6|7211.8|14
1623251320000|2021-06-09 15:08:40|7216.6|7213.8|7216.6|7213.8|7217.1|7214.3|7215.9|7213.1|47
1623251330000|2021-06-09 15:08:50|7217.2|7214.4|7217.6|7214.8|7217.6|7214.8|7216.9|7214.1|15
1623251340000|2021-06-09 15:09:00|7217.4|7214.6|7216.6|7213.8|7217.4|7214.6|7216.6|7213.8|14
1623251350000|2021-06-09 15:09:10|7217.4|7214.6|7218.9|7216.1|7219.9|7217.1|7216.9|7214.1|113
1623251360000|2021-06-09 15:09:20|7219.4|7216.6|7221.9|7219.1|7222.4|7219.6|7219.4|7216.6|87
1623251370000|2021-06-09 15:09:30|7221.6|7218.8|7221.6|7218.8|7223.2|7220.4|7220.6|7217.8|47
1623251380000|2021-06-09 15:09:40|7221.9|7219.1|7220.8|7218|7222.4|7219.6|7219.2|7216.4|148
1623251390000|2021-06-09 15:09:50|7219.9|7217.1|7221.6|7218.8|7222.4|7219.6|7219.4|7216.6|41
1623251400000|2021-06-09 15:10:00|7221.4|7218.6|7225.9|7223.1|7225.9|7223.1|7221.4|7218.6|73
1623251410000|2021-06-09 15:10:10|7225.6|7222.8|7224.4|7221.6|7225.6|7222.8|7224.4|7221.6|79
1623251420000|2021-06-09 15:10:20|7224.1|7221.3|7225.9|7223.1|7225.9|7223.1|7223.9|7221.1|19
1623251430000|2021-06-09 15:10:30|7225.4|7222.6|7226.4|7223.6|7226.4|7223.6|7224.4|7221.6|45
1623251440000|2021-06-09 15:10:40|7225.9|7223.1|7227.4|7224.6|7227.4|7224.6|7225.4|7222.6|15
1623251450000|2021-06-09 15:10:50|7226.9|7224.1|7230.6|7227.8|7231.4|7228.6|7226.9|7224.1|133
1623251460000|2021-06-09 15:11:00|7230.4|7227.6|7230.7|7227.9|7231|7228.2|7228.9|7226.1|289
1623251470000|2021-06-09 15:11:10|7230.4|7227.6|7229.2|7226.4|7231.2|7228.4|7229.2|7226.4|36
1623251480000|2021-06-09 15:11:20|7228.7|7225.9|7230|7227.2|7230|7227.2|7228.7|7225.9|18
1623251490000|2021-06-09 15:11:30|7230.2|7227.4|7231.2|7228.4|7231.2|7228.4|7230.2|7227.4|23
1623251500000|2021-06-09 15:11:40|7231|7228.2|7230.2|7227.4|7231|7228.2|7228.7|7225.9|43
1623251510000|2021-06-09 15:11:50|7229.7|7226.9|7230.2|7227.4|7230.2|7227.4|7229.7|7226.9|13
1623251520000|2021-06-09 15:12:00|7230|7227.2|7229.5|7226.7|7230.2|7227.4|7228.2|7225.4|44
1623251530000|2021-06-09 15:12:10|7229.2|7226.4|7229|7226.2|7229.2|7226.4|7227.4|7224.6|105
1623251540000|2021-06-09 15:12:20|7228.7|7225.9|7228|7225.2|7229|7226.2|7225.7|7222.9|153
1623251550000|2021-06-09 15:12:30|7227.7|7224.9|7228|7225.2|7228|7225.2|7227.2|7224.4|52
1623251560000|2021-06-09 15:12:40|7227.4|7224.6|7230|7227.2|7230.3|7227.5|7227.2|7224.4|2773
1623251570000|2021-06-09 15:12:50|7229.5|7226.7|7229|7226.2|7229.8|7227|7229|7226.2|14
1623251580000|2021-06-09 15:13:00|7228.8|7226|7227.4|7224.6|7228.8|7226|7226|7223.2|94
1623251590000|2021-06-09 15:13:10|7227.8|7225|7226.8|7224|7228.3|7225.5|7226.8|7224|15
1623251600000|2021-06-09 15:13:20|7226.6|7223.8|7225.6|7222.8|7226.6|7223.8|7224.8|7222|56
1623251610000|2021-06-09 15:13:30|7225.8|7223|7220.4|7217.6|7226.3|7223.5|7220.4|7217.6|1113
1623251620000|2021-06-09 15:13:40|7220.2|7217.4|7219.4|7216.6|7220.2|7217.4|7218.7|7215.9|19
1623251630000|2021-06-09 15:13:50|7220|7217.2|7220.7|7217.9|7221.2|7218.4|7220|7217.2|15
1623251640000|2021-06-09 15:14:00|7221|7218.2|7218.5|7215.7|7221.2|7218.4|7218|7215.2|36
1623251650000|2021-06-09 15:14:10|7219|7216.2|7219|7216.2|7219.7|7216.9|7218.4|7215.6|6
1623251660000|2021-06-09 15:14:20|7218.9|7216.1|7218.7|7215.9|7219.2|7216.4|7218|7215.2|7
1623251670000|2021-06-09 15:14:30|7218.4|7215.6|7218.4|7215.6|7219.2|7216.4|7218.4|7215.6|11
1623251680000|2021-06-09 15:14:40|7218.7|7215.9|7219.7|7216.9|7220|7217.2|7217.4|7214.6|114
1623251690000|2021-06-09 15:14:50|7219.2|7216.4|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|31
1623251700000|2021-06-09 15:15:00|7219|7216.2|7217|7214.2|7219|7216.2|7215.2|7212.4|45
1623251710000|2021-06-09 15:15:10|7216.7|7213.9|7216.2|7213.4|7217|7214.2|7216|7213.2|28
1623251720000|2021-06-09 15:15:20|7217|7214.2|7214.4|7211.6|7217|7214.2|7214.4|7211.6|33
1623251730000|2021-06-09 15:15:30|7214.2|7211.4|7213.7|7210.9|7214.2|7211.4|7212.2|7209.4|114
1623251740000|2021-06-09 15:15:40|7213.5|7210.7|7213.2|7210.4|7214|7211.2|7212.7|7209.9|23
1623251750000|2021-06-09 15:15:50|7213.8|7211|7214.2|7211.4|7215|7212.2|7213.8|7211|26
1623251760000|2021-06-09 15:16:00|7214|7211.2|7213.7|7210.9|7215|7212.2|7213.2|7210.4|192
1623251770000|2021-06-09 15:16:10|7213.5|7210.7|7212.7|7209.9|7213.7|7210.9|7212.7|7209.9|43
1623251780000|2021-06-09 15:16:20|7212.4|7209.6|7213.2|7210.4|7214|7211.2|7212.4|7209.6|41
1623251790000|2021-06-09 15:16:30|7213.7|7210.9|7212.7|7209.9|7213.7|7210.9|7212.4|7209.6|62
1623251800000|2021-06-09 15:16:40|7212.4|7209.6|7213.2|7210.4|7213.2|7210.4|7212|7209.2|8
1623251810000|2021-06-09 15:16:50|7214|7211.2|7213.8|7211|7214|7211.2|7213.2|7210.4|17
1623251820000|2021-06-09 15:17:00|7214|7211.2|7213.4|7210.6|7214.5|7211.7|7213.4|7210.6|74
1623251830000|2021-06-09 15:17:10|||||||||3
1623251840000|2021-06-09 15:17:20|7214.4|7211.6|7219.7|7216.9|7219.7|7216.9|7214.4|7211.6|385
1623251850000|2021-06-09 15:17:30|7219.5|7216.7|7219.2|7216.4|7219.5|7216.7|7219.2|7216.4|2
1623251860000|2021-06-09 15:17:40|7220|7217.2|7219.5|7216.7|7221|7218.2|7219.2|7216.4|39
1623251870000|2021-06-09 15:17:50|7219.2|7216.4|7218.2|7215.4|7219.2|7216.4|7216.4|7213.6|31
1623251880000|2021-06-09 15:18:00|7217.9|7215.1|7219|7216.2|7219|7216.2|7217.9|7215.1|29
1623251890000|2021-06-09 15:18:10|7219.5|7216.7|7219.2|7216.4|7220|7217.2|7219|7216.2|4
1623251900000|2021-06-09 15:18:20|7219.5|7216.7|7218.5|7215.7|7219.5|7216.7|7218.2|7215.4|214
1623251910000|2021-06-09 15:18:30|7218.2|7215.4|7214.2|7211.4|7218.2|7215.4|7214.1|7211.3|41
1623251920000|2021-06-09 15:18:40|7214|7211.2|7215.2|7212.4|7215.2|7212.4|7214|7211.2|14
1623251930000|2021-06-09 15:18:50|7215.8|7213|7216.7|7213.9|7217|7214.2|7215.7|7212.9|63
1623251940000|2021-06-09 15:19:00|7216.5|7213.7|7216.4|7213.6|7216.7|7213.9|7216.2|7213.4|7
1623251950000|2021-06-09 15:19:10|7216.5|7213.7|7217.4|7214.6|7218|7215.2|7216.2|7213.4|11
1623251960000|2021-06-09 15:19:20|7216.9|7214.1|7218|7215.2|7218|7215.2|7216.9|7214.1|7
1623251970000|2021-06-09 15:19:30|7217.7|7214.9|7215.4|7212.6|7217.7|7214.9|7215.4|7212.6|55
1623251980000|2021-06-09 15:19:40|7215.2|7212.4|7214.4|7211.6|7215.2|7212.4|7214.4|7211.6|46
1623251990000|2021-06-09 15:19:50|7214.2|7211.4|7217.2|7214.4|7217.2|7214.4|7213.9|7211.1|411
1623252000000|2021-06-09 15:20:00|7217|7214.2|7216.2|7213.4|7217.2|7214.4|7216.2|7213.4|11
1623252010000|2021-06-09 15:20:10|7216.7|7213.9|7217.2|7214.4|7218|7215.2|7216.7|7213.9|25
1623252020000|2021-06-09 15:20:20|7217.5|7214.7|7216.7|7213.9|7217.7|7214.9|7216.6|7213.8|17
1623252030000|2021-06-09 15:20:30|7216.4|7213.6|7216.2|7213.4|7216.4|7213.6|7216.2|7213.4|17
1623252040000|2021-06-09 15:20:40|7215|7212.2|7215.2|7212.4|7215.2|7212.4|7214.4|7211.6|52
1623252050000|2021-06-09 15:20:50|7214.4|7211.6|7215|7212.2|7215|7212.2|7213.6|7210.8|26
1623252060000|2021-06-09 15:21:00|7214.4|7211.6|7212.2|7209.4|7214.4|7211.6|7212.2|7209.4|53
1623252070000|2021-06-09 15:21:10|7212.4|7209.6|7212.2|7209.4|7212.4|7209.6|7212.2|7209.4|14
1623252080000|2021-06-09 15:21:20|7212.4|7209.6|7215|7212.2|7215|7212.2|7212.4|7209.6|46
1623252090000|2021-06-09 15:21:30|7215.2|7212.4|7213.4|7210.6|7216|7213.2|7213.4|7210.6|66
1623252100000|2021-06-09 15:21:40|7213|7210.2|7212.2|7209.4|7213|7210.2|7212.2|7209.4|54
1623252110000|2021-06-09 15:21:50|7212|7209.2|7212.4|7209.6|7213.5|7210.7|7212|7209.2|196
1623252120000|2021-06-09 15:22:00|7212.2|7209.4|7209.2|7206.4|7212.2|7209.4|7208.2|7205.4|172
1623252130000|2021-06-09 15:22:10|7208.7|7205.9|7208.7|7205.9|7209.2|7206.4|7208.4|7205.6|103
1623252140000|2021-06-09 15:22:20|7208.4|7205.6|7209|7206.2|7209|7206.2|7208.4|7205.6|31
1623252150000|2021-06-09 15:22:30|7208.4|7205.6|7210.2|7207.4|7210.2|7207.4|7208.4|7205.6|99
1623252160000|2021-06-09 15:22:40|7210.7|7207.9|7212.4|7209.6|7214.2|7211.4|7210.7|7207.9|86
1623252170000|2021-06-09 15:22:50|7212.2|7209.4|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|22
1623252180000|2021-06-09 15:23:00|7212.9|7210.1|7208.7|7205.9|7212.9|7210.1|7208.4|7205.6|62
1623252190000|2021-06-09 15:23:10|7208.4|7205.6|7208.4|7205.6|7208.7|7205.9|7208.4|7205.6|10
1623252200000|2021-06-09 15:23:20|7207.4|7204.6|7207|7204.2|7207.4|7204.6|7205.2|7202.4|351
1623252210000|2021-06-09 15:23:30|7207.2|7204.4|7205.2|7202.4|7208.7|7205.9|7205.2|7202.4|85
1623252220000|2021-06-09 15:23:40|7204.7|7201.9|7205|7202.2|7206|7203.2|7204.2|7201.4|94
1623252230000|2021-06-09 15:23:50|7205.2|7202.4|7208|7205.2|7209|7206.2|7205.2|7202.4|81
1623252240000|2021-06-09 15:24:00|7207.7|7204.9|7205.6|7202.8|7208|7205.2|7205.4|7202.6|589
1623252250000|2021-06-09 15:24:10|7205.4|7202.6|7205.4|7202.6|7206.4|7203.6|7204.4|7201.6|122
1623252260000|2021-06-09 15:24:20|7205.9|7203.1|7207.9|7205.1|7208.4|7205.6|7205.9|7203.1|146
1623252270000|2021-06-09 15:24:30|7207.4|7204.6|7208.4|7205.6|7208.4|7205.6|7207.4|7204.6|7
1623252280000|2021-06-09 15:24:40|7207.6|7204.8|7207.4|7204.6|7207.7|7204.9|7207.4|7204.6|55
1623252290000|2021-06-09 15:24:50|7206.6|7203.8|7209.7|7206.9|7210.2|7207.4|7206.4|7203.6|255
1623252300000|2021-06-09 15:25:00|7209.4|7206.6|7202.7|7199.9|7209.4|7206.6|7202|7199.2|148
1623252310000|2021-06-09 15:25:10|7202.4|7199.6|7202.7|7199.9|7203.4|7200.6|7202.2|7199.4|37
1623252320000|2021-06-09 15:25:20|7203|7200.2|7204.4|7201.6|7204.5|7201.7|7202.4|7199.6|277
1623252330000|2021-06-09 15:25:30|7204.5|7201.7|7204.2|7201.4|7204.7|7201.9|7203.7|7200.9|38
1623252340000|2021-06-09 15:25:40|7203|7200.2|7203.2|7200.4|7203.5|7200.7|7202.4|7199.6|51
1623252350000|2021-06-09 15:25:50|7203.5|7200.7|7202.2|7199.4|7204|7201.2|7202.2|7199.4|65
1623252360000|2021-06-09 15:26:00|7201.6|7198.8|7200.7|7197.9|7202|7199.2|7200|7197.2|318
1623252370000|2021-06-09 15:26:10|7200.4|7197.6|7201|7198.2|7201.2|7198.4|7200.2|7197.4|31
1623252380000|2021-06-09 15:26:20|7201.2|7198.4|7201.2|7198.4|7202.2|7199.4|7201|7198.2|77
1623252390000|2021-06-09 15:26:30|7200.7|7197.9|7203|7200.2|7203|7200.2|7200.7|7197.9|64
1623252400000|2021-06-09 15:26:40|7202.2|7199.4|7210.8|7208|7210.8|7208|7202|7199.2|145
1623252410000|2021-06-09 15:26:50|7211.5|7208.7|7218|7215.2|7219.3|7216.5|7211|7208.2|354
1623252420000|2021-06-09 15:27:00|7217|7214.2|7215.2|7212.4|7217|7214.2|7215|7212.2|103
1623252430000|2021-06-09 15:27:10|7214.2|7211.4|7210.5|7207.7|7215.5|7212.7|7210.2|7207.4|112
1623252440000|2021-06-09 15:27:20|7210.2|7207.4|7208.8|7206|7210.2|7207.4|7206.2|7203.4|62
1623252450000|2021-06-09 15:27:30|7209|7206.2|7214.7|7211.9|7216|7213.2|7209|7206.2|132
1623252460000|2021-06-09 15:27:40|7214.5|7211.7|7212.2|7209.4|7214.5|7211.7|7212.2|7209.4|147
1623252470000|2021-06-09 15:27:50|7212.5|7209.7|7213|7210.2|7213|7210.2|7211.2|7208.4|97
1623252480000|2021-06-09 15:28:00|7212.8|7210|7210.3|7207.5|7213.8|7211|7209.2|7206.4|367
1623252490000|2021-06-09 15:28:10|7210|7207.2|7206.8|7204|7210.8|7208|7205|7202.2|289
1623252500000|2021-06-09 15:28:20|7207|7204.2|7208.8|7206|7210|7207.2|7207|7204.2|602
1623252510000|2021-06-09 15:28:30|7209.1|7206.3|7211|7208.2|7211.2|7208.4|7208.5|7205.7|204
1623252520000|2021-06-09 15:28:40|7210.4|7207.6|7206.7|7203.9|7210.5|7207.7|7206|7203.2|98
1623252530000|2021-06-09 15:28:50|7205.4|7202.6|7204.2|7201.4|7205.4|7202.6|7203.7|7200.9|142
1623252540000|2021-06-09 15:29:00|7204.5|7201.7|7202.5|7199.7|7207.5|7204.7|7202|7199.2|267
1623252550000|2021-06-09 15:29:10|7202.8|7200|7203.6|7200.8|7204.4|7201.6|7202.4|7199.6|270
1623252560000|2021-06-09 15:29:20|7204|7201.2|7205|7202.2|7206.2|7203.4|7203|7200.2|516
1623252570000|2021-06-09 15:29:30|7205.2|7202.4|7205|7202.2|7205.2|7202.4|7204|7201.2|263
1623252580000|2021-06-09 15:29:40|7204.4|7201.6|7205|7202.2|7205|7202.2|7204|7201.2|260
1623252590000|2021-06-09 15:29:50|7204.7|7201.9|7213|7210.2|7213|7210.2|7204.7|7201.9|719
1623252600000|2021-06-09 15:30:00|7212.4|7209.6|7211|7208.2|7214|7211.2|7206.5|7203.7|814
1623252610000|2021-06-09 15:30:10|7211.2|7208.4|7210.4|7207.6|7213.6|7210.8|7210|7207.2|570
1623252620000|2021-06-09 15:30:20|7210.6|7207.8|7207.6|7204.8|7210.6|7207.8|7207.6|7204.8|71
1623252630000|2021-06-09 15:30:30|7206.8|7204|7206.6|7203.8|7207.6|7204.8|7206.6|7203.8|228
1623252640000|2021-06-09 15:30:40|7205.4|7202.6|7202.3|7199.5|7205.4|7202.6|7202|7199.2|187
1623252650000|2021-06-09 15:30:50|7203|7200.2|7206.3|7203.5|7206.3|7203.5|7202|7199.2|112
1623252660000|2021-06-09 15:31:00|7206|7203.2|7206|7203.2|7207|7204.2|7204.8|7202|124
1623252670000|2021-06-09 15:31:10|7206.2|7203.4|7206|7203.2|7206.2|7203.4|7205.2|7202.4|43
1623252680000|2021-06-09 15:31:20|7205.7|7202.9|7211.7|7208.9|7212|7209.2|7205.7|7202.9|161
1623252690000|2021-06-09 15:31:30|7211.5|7208.7|7214|7211.2|7215|7212.2|7211.5|7208.7|175
1623252700000|2021-06-09 15:31:40|7213.5|7210.7|7211.7|7208.9|7213.5|7210.7|7210.2|7207.4|85
1623252710000|2021-06-09 15:31:50|7211.8|7209|7213.2|7210.4|7213.2|7210.4|7211.8|7209|103
1623252720000|2021-06-09 15:32:00|7213.8|7211|7210.5|7207.7|7214.2|7211.4|7209.2|7206.4|95
1623252730000|2021-06-09 15:32:10|7210.2|7207.4|7209.2|7206.4|7212|7209.2|7209.2|7206.4|74
1623252740000|2021-06-09 15:32:20|7209|7206.2|7208.2|7205.4|7209.5|7206.7|7208.2|7205.4|46
1623252750000|2021-06-09 15:32:30|7208|7205.2|7207.2|7204.4|7208.2|7205.4|7207|7204.2|64
1623252760000|2021-06-09 15:32:40|7207.5|7204.7|7207.5|7204.7|7208.7|7205.9|7207|7204.2|161
1623252770000|2021-06-09 15:32:50|7207.2|7204.4|7208.5|7205.7|7208.5|7205.7|7207|7204.2|44
1623252780000|2021-06-09 15:33:00|7208.2|7205.4|7207.7|7204.9|7208.2|7205.4|7207|7204.2|48
1623252790000|2021-06-09 15:33:10|7207.5|7204.7|7209|7206.2|7209.5|7206.7|7206.4|7203.6|56
1623252800000|2021-06-09 15:33:20|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|11
1623252810000|2021-06-09 15:33:30|7209.8|7207|7208.2|7205.4|7211|7208.2|7208.2|7205.4|44
1623252820000|2021-06-09 15:33:40|7208|7205.2|7207|7204.2|7208.2|7205.4|7206.7|7203.9|23
1623252830000|2021-06-09 15:33:50|7207.2|7204.4|7206.4|7203.6|7207.8|7205|7206|7203.2|108
1623252840000|2021-06-09 15:34:00|7206.2|7203.4|7204.4|7201.6|7206.4|7203.6|7204.2|7201.4|27
1623252850000|2021-06-09 15:34:10|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|9
1623252860000|2021-06-09 15:34:20|7204|7201.2|7203|7200.2|7204|7201.2|7202.2|7199.4|27
1623252870000|2021-06-09 15:34:30|7202.7|7199.9|7202.2|7199.4|7203|7200.2|7202|7199.2|113
1623252880000|2021-06-09 15:34:40|7202|7199.2|7202|7199.2|7203|7200.2|7202|7199.2|174
1623252890000|2021-06-09 15:34:50|7202.2|7199.4|7202.2|7199.4|7202.7|7199.9|7202|7199.2|22
1623252900000|2021-06-09 15:35:00|7202.7|7199.9|7203.2|7200.4|7204.5|7201.7|7202.5|7199.7|29
1623252910000|2021-06-09 15:35:10|7203.5|7200.7|7201.2|7198.4|7203.5|7200.7|7200.2|7197.4|29
1623252920000|2021-06-09 15:35:20|7201.5|7198.7|7202.2|7199.4|7203|7200.2|7201.5|7198.7|11
1623252930000|2021-06-09 15:35:30|7202.7|7199.9|7200|7197.2|7202.7|7199.9|7199.2|7196.4|59
1623252940000|2021-06-09 15:35:40|7199.7|7196.9|7196.2|7193.4|7200.2|7197.4|7194.2|7191.4|300
1623252950000|2021-06-09 15:35:50|7196|7193.2|7196|7193.2|7196|7193.2|7194.2|7191.4|48
1623252960000|2021-06-09 15:36:00|7196.2|7193.4|7196|7193.2|7197.2|7194.4|7195.2|7192.4|30
1623252970000|2021-06-09 15:36:10|7195.7|7192.9|7194.8|7192|7196|7193.2|7194.2|7191.4|53
1623252980000|2021-06-09 15:36:20|7195|7192.2|7193.2|7190.4|7195|7192.2|7192.2|7189.4|278
1623252990000|2021-06-09 15:36:30|7192.9|7190.1|7194.2|7191.4|7194.2|7191.4|7192.7|7189.9|223
1623253000000|2021-06-09 15:36:40|7194|7191.2|7193.7|7190.9|7194|7191.2|7193.2|7190.4|14
1623253010000|2021-06-09 15:36:50|7193.5|7190.7|7192.4|7189.6|7194.2|7191.4|7192.2|7189.4|57
1623253020000|2021-06-09 15:37:00|7192.2|7189.4|7192.2|7189.4|7193|7190.2|7192|7189.2|222
1623253030000|2021-06-09 15:37:10|7192|7189.2|7192.2|7189.4|7192.3|7189.5|7192|7189.2|56
1623253040000|2021-06-09 15:37:20|7192|7189.2|7192|7189.2|7193|7190.2|7192|7189.2|58
1623253050000|2021-06-09 15:37:30|7192.5|7189.7|7192.2|7189.4|7192.5|7189.7|7192|7189.2|17
1623253060000|2021-06-09 15:37:40|7192|7189.2|7194|7191.2|7194|7191.2|7192|7189.2|224
1623253070000|2021-06-09 15:37:50|7193.2|7190.4|7193.5|7190.7|7193.5|7190.7|7193|7190.2|21
1623253080000|2021-06-09 15:38:00|7193.2|7190.4|7193.4|7190.6|7193.7|7190.9|7192.4|7189.6|153
1623253090000|2021-06-09 15:38:10|7193.2|7190.4|7193.2|7190.4|7194|7191.2|7193.2|7190.4|27
1623253100000|2021-06-09 15:38:20|7193.5|7190.7|7195.8|7193|7195.8|7193|7193.5|7190.7|80
1623253110000|2021-06-09 15:38:30|7196|7193.2|7198.2|7195.4|7198.5|7195.7|7196|7193.2|44
1623253120000|2021-06-09 15:38:40|7198.5|7195.7|7197|7194.2|7199|7196.2|7196.2|7193.4|30
1623253130000|2021-06-09 15:38:50|7196.2|7193.4|7197|7194.2|7197|7194.2|7196.2|7193.4|23
1623253140000|2021-06-09 15:39:00|7196.4|7193.6|7196.2|7193.4|7196.4|7193.6|7196|7193.2|40
1623253150000|2021-06-09 15:39:10|7196|7193.2|7194.4|7191.6|7196|7193.2|7194.4|7191.6|113
1623253160000|2021-06-09 15:39:20|7194.7|7191.9|7193.2|7190.4|7195|7192.2|7193|7190.2|21
1623253170000|2021-06-09 15:39:30|7193|7190.2|7193|7190.2|7194|7191.2|7192.4|7189.6|89
1623253180000|2021-06-09 15:39:40|7192.7|7189.9|7194|7191.2|7194|7191.2|7192.4|7189.6|255
1623253190000|2021-06-09 15:39:50|7193.7|7190.9|7194|7191.2|7194|7191.2|7192.7|7189.9|45
1623253200000|2021-06-09 15:40:00|7194.2|7191.4|7194.2|7191.4|7195.2|7192.4|7194.2|7191.4|11
1623253210000|2021-06-09 15:40:10|7194.5|7191.7|7194.4|7191.6|7194.7|7191.9|7194.2|7191.4|5
1623253220000|2021-06-09 15:40:20|7194.2|7191.4|7194|7191.2|7195|7192.2|7194|7191.2|16
1623253230000|2021-06-09 15:40:30|||||||||1
1623253240000|2021-06-09 15:40:40|7193.4|7190.6|7192.7|7189.9|7193.4|7190.6|7192.4|7189.6|51
1623253250000|2021-06-09 15:40:50|7193|7190.2|7192.7|7189.9|7193.7|7190.9|7192.7|7189.9|8
1623253260000|2021-06-09 15:41:00|7192.4|7189.6|7187.2|7184.4|7193|7190.2|7185.4|7182.6|508
1623253270000|2021-06-09 15:41:10|7186.9|7184.1|7188.2|7185.4|7188.4|7185.6|7186.7|7183.9|345
1623253280000|2021-06-09 15:41:20|7188.9|7186.1|7189.7|7186.9|7191|7188.2|7187.4|7184.6|164
1623253290000|2021-06-09 15:41:30|7190|7187.2|7188.7|7185.9|7190.7|7187.9|7188.7|7185.9|47
1623253300000|2021-06-09 15:41:40|7188.4|7185.6|7189.2|7186.4|7190|7187.2|7188.4|7185.6|9
1623253310000|2021-06-09 15:41:50|7189|7186.2|7188.7|7185.9|7189.7|7186.9|7188.4|7185.6|21
1623253320000|2021-06-09 15:42:00|7188.4|7185.6|7187.1|7184.3|7189.2|7186.4|7186.4|7183.6|242
1623253330000|2021-06-09 15:42:10|7187.4|7184.6|7187.6|7184.8|7187.9|7185.1|7187.4|7184.6|17
1623253340000|2021-06-09 15:42:20|7187.9|7185.1|7186.9|7184.1|7188.4|7185.6|7186.6|7183.8|85
1623253350000|2021-06-09 15:42:30|7186.4|7183.6|7186.6|7183.8|7186.9|7184.1|7186.4|7183.6|5
1623253360000|2021-06-09 15:42:40|7186.9|7184.1|7186.7|7183.9|7187.2|7184.4|7186.4|7183.6|29
1623253370000|2021-06-09 15:42:50|7187|7184.2|7186|7183.2|7187.9|7185.1|7185.8|7183|141
1623253380000|2021-06-09 15:43:00|7186.4|7183.6|7187.4|7184.6|7188.2|7185.4|7186.4|7183.6|22
1623253390000|2021-06-09 15:43:10|7188.1|7185.3|7187.9|7185.1|7188.4|7185.6|7187.4|7184.6|35
1623253400000|2021-06-09 15:43:20|7187.6|7184.8|7189.4|7186.6|7189.9|7187.1|7187.6|7184.8|42
1623253410000|2021-06-09 15:43:30|7189.9|7187.1|7189.4|7186.6|7190.2|7187.4|7189.4|7186.6|13
1623253420000|2021-06-09 15:43:40|7188.9|7186.1|7189.9|7187.1|7190.2|7187.4|7188.9|7186.1|14
1623253430000|2021-06-09 15:43:50|7189.6|7186.8|7191.4|7188.6|7191.4|7188.6|7189.4|7186.6|26
1623253440000|2021-06-09 15:44:00|7191.2|7188.4|7189.7|7186.9|7191.2|7188.4|7189.4|7186.6|20
1623253450000|2021-06-09 15:44:10|7190|7187.2|7189.7|7186.9|7190.4|7187.6|7189.4|7186.6|22
1623253460000|2021-06-09 15:44:20|7189.4|7186.6|7189.4|7186.6|7190|7187.2|7189.4|7186.6|4
1623253470000|2021-06-09 15:44:30|7189.2|7186.4|7188.4|7185.6|7189.7|7186.9|7188.4|7185.6|49
1623253480000|2021-06-09 15:44:40|7188.7|7185.9|7187.7|7184.9|7189.4|7186.6|7187.4|7184.6|109
1623253490000|2021-06-09 15:44:50|7188.2|7185.4|7188.4|7185.6|7188.4|7185.6|7188.1|7185.3|6
1623253500000|2021-06-09 15:45:00|7188.2|7185.4|7187.4|7184.6|7188.7|7185.9|7187.2|7184.4|43
1623253510000|2021-06-09 15:45:10|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.4|7184.6|7
1623253520000|2021-06-09 15:45:20|7188|7185.2|7188.7|7185.9|7189.2|7186.4|7188|7185.2|13
1623253530000|2021-06-09 15:45:30|7189|7186.2|7191.2|7188.4|7191.5|7188.7|7189|7186.2|37
1623253540000|2021-06-09 15:45:40|7191.8|7189|7192.8|7190|7192.8|7190|7191.8|7189|14
1623253550000|2021-06-09 15:45:50|7193.5|7190.7|7197|7194.2|7197|7194.2|7193.5|7190.7|78
1623253560000|2021-06-09 15:46:00|7197.2|7194.4|7203|7200.2|7203.2|7200.4|7197.2|7194.4|144
1623253570000|2021-06-09 15:46:10|7202.7|7199.9|7202.4|7199.6|7203|7200.2|7202.2|7199.4|25
1623253580000|2021-06-09 15:46:20|7202.6|7199.8|7203.7|7200.9|7203.7|7200.9|7202.2|7199.4|65
1623253590000|2021-06-09 15:46:30|7203.4|7200.6|7201|7198.2|7203.4|7200.6|7200.4|7197.6|29
1623253600000|2021-06-09 15:46:40|7201.6|7198.8|7200.7|7197.9|7202.2|7199.4|7200.7|7197.9|22
1623253610000|2021-06-09 15:46:50|7200.2|7197.4|7201|7198.2|7201|7198.2|7200.2|7197.4|1
1623253620000|2021-06-09 15:47:00|7201.2|7198.4|7201|7198.2|7201.2|7198.4|7201|7198.2|1
1623253630000|2021-06-09 15:47:10|7201.2|7198.4|7203|7200.2|7203.2|7200.4|7201.2|7198.4|34
1623253640000|2021-06-09 15:47:20|7202.7|7199.9|7201.4|7198.6|7202.7|7199.9|7201.4|7198.6|10
1623253650000|2021-06-09 15:47:30|7201.2|7198.4|7200.9|7198.1|7201.7|7198.9|7200.4|7197.6|28
1623253660000|2021-06-09 15:47:40|7200.7|7197.9|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|19
1623253670000|2021-06-09 15:47:50|7200.2|7197.4|7200.7|7197.9|7201|7198.2|7200|7197.2|16
1623253680000|2021-06-09 15:48:00|7200.4|7197.6|7201|7198.2|7201|7198.2|7200.4|7197.6|65
1623253690000|2021-06-09 15:48:10|||||||||22
1623253700000|2021-06-09 15:48:20|7200.4|7197.6|7200|7197.2|7200.4|7197.6|7198.4|7195.6|27
1623253710000|2021-06-09 15:48:30|7199.7|7196.9|7199.2|7196.4|7200|7197.2|7199.2|7196.4|33
1623253720000|2021-06-09 15:48:40|7199.5|7196.7|7201|7198.2|7201|7198.2|7199.2|7196.4|56
1623253730000|2021-06-09 15:48:50|7201.6|7198.8|7200.4|7197.6|7202.5|7199.7|7200.4|7197.6|13
1623253740000|2021-06-09 15:49:00|7200.2|7197.4|7201.3|7198.5|7201.3|7198.5|7200.2|7197.4|16
1623253750000|2021-06-09 15:49:10|7201.2|7198.4|7201|7198.2|7202.2|7199.4|7201|7198.2|9
1623253760000|2021-06-09 15:49:20|7200.7|7197.9|7200.2|7197.4|7200.7|7197.9|7198.7|7195.9|9
1623253770000|2021-06-09 15:49:30|7199.5|7196.7|7199.2|7196.4|7199.5|7196.7|7199.2|7196.4|0
1623253780000|2021-06-09 15:49:40|7199|7196.2|7198.5|7195.7|7199.2|7196.4|7198.2|7195.4|4
1623253790000|2021-06-09 15:49:50|7198.2|7195.4|7198|7195.2|7198.2|7195.4|7198|7195.2|4
1623253800000|2021-06-09 15:50:00|7198.3|7195.5|7195.4|7192.6|7198.7|7195.9|7195.4|7192.6|18
1623253810000|2021-06-09 15:50:10|7195.5|7192.7|7197|7194.2|7197|7194.2|7195.2|7192.4|7
1623253820000|2021-06-09 15:50:20|7197.2|7194.4|7197|7194.2|7197.5|7194.7|7197|7194.2|20
1623253830000|2021-06-09 15:50:30|7197.2|7194.4|7197|7194.2|7197.2|7194.4|7197|7194.2|24
1623253840000|2021-06-09 15:50:40|7197.2|7194.4|7196.7|7193.9|7197.2|7194.4|7196.4|7193.6|32
1623253850000|2021-06-09 15:50:50|7197|7194.2|7199.5|7196.7|7200.2|7197.4|7197|7194.2|237
1623253860000|2021-06-09 15:51:00|7199.2|7196.4|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|66
1623253870000|2021-06-09 15:51:10|7199.2|7196.4|7199.2|7196.4|7199.5|7196.7|7199.2|7196.4|2
1623253880000|2021-06-09 15:51:20|7199.7|7196.9|7200|7197.2|7200|7197.2|7199.2|7196.4|26
1623253890000|2021-06-09 15:51:30|7200.2|7197.4|7200.2|7197.4|7201|7198.2|7199.5|7196.7|15
1623253900000|2021-06-09 15:51:40|||||||||3
1623253910000|2021-06-09 15:51:50|7199.4|7196.6|7199|7196.2|7199.4|7196.6|7198.7|7195.9|35
1623253920000|2021-06-09 15:52:00|7199.2|7196.4|7197|7194.2|7199.2|7196.4|7196.7|7193.9|17
1623253930000|2021-06-09 15:52:10|7196.7|7193.9|7196.7|7193.9|7197|7194.2|7196.7|7193.9|3
1623253940000|2021-06-09 15:52:20|7196.4|7193.6|7196.4|7193.6|7196.7|7193.9|7193.4|7190.6|86
1623253950000|2021-06-09 15:52:30|7196|7193.2|7196.8|7194|7196.8|7194|7196|7193.2|15
1623253960000|2021-06-09 15:52:40|7196.5|7193.7|7197|7194.2|7197.2|7194.4|7196.5|7193.7|5
1623253970000|2021-06-09 15:52:50|7197.2|7194.4|7198.2|7195.4|7198.2|7195.4|7197.2|7194.4|3
1623253980000|2021-06-09 15:53:00|7197.7|7194.9|7197.5|7194.7|7198.2|7195.4|7197|7194.2|9
1623253990000|2021-06-09 15:53:10|7197.2|7194.4|7197|7194.2|7197.2|7194.4|7195.2|7192.4|262
1623254010000|2021-06-09 15:53:30|7197.2|7194.4|7197|7194.2|7197.2|7194.4|7196.7|7193.9|2
1623254030000|2021-06-09 15:53:50|7197.2|7194.4|7197.2|7194.4|7197.7|7194.9|7197.2|7194.4|7
1623254040000|2021-06-09 15:54:00|7197|7194.2|7197|7194.2|7197|7194.2|7196.7|7193.9|5
1623254050000|2021-06-09 15:54:10|7196.7|7193.9|7194.5|7191.7|7196.7|7193.9|7193.5|7190.7|17
1623254060000|2021-06-09 15:54:20|7194.8|7192|7194.2|7191.4|7195|7192.2|7193.4|7190.6|16
1623254070000|2021-06-09 15:54:30|7194.5|7191.7|7194.2|7191.4|7194.5|7191.7|7194.2|7191.4|7
1623254080000|2021-06-09 15:54:40|7194|7191.2|7195.2|7192.4|7195.5|7192.7|7193.5|7190.7|14
1623254090000|2021-06-09 15:54:50|7195.5|7192.7|7196|7193.2|7196|7193.2|7195.2|7192.4|1
1623254100000|2021-06-09 15:55:00|7196.2|7193.4|7195.2|7192.4|7196.2|7193.4|7195.2|7192.4|21
1623254110000|2021-06-09 15:55:10|7195|7192.2|7195.2|7192.4|7195.2|7192.4|7195|7192.2|4
1623254120000|2021-06-09 15:55:20|7195|7192.2|7195.7|7192.9|7195.7|7192.9|7195|7192.2|17
1623254130000|2021-06-09 15:55:30|7195.5|7192.7|7195.8|7193|7195.8|7193|7195.2|7192.4|6
1623254140000|2021-06-09 15:55:40|7196|7193.2|7196.5|7193.7|7196.7|7193.9|7196|7193.2|22
1623254150000|2021-06-09 15:55:50|7196.2|7193.4|7201|7198.2|7201|7198.2|7196.2|7193.4|1789
1623254160000|2021-06-09 15:56:00|7200.7|7197.9|7200.2|7197.4|7200.7|7197.9|7200|7197.2|21
1623254170000|2021-06-09 15:56:10|7200|7197.2|7199.5|7196.7|7201|7198.2|7199|7196.2|52
1623254180000|2021-06-09 15:56:20|7199.2|7196.4|7200|7197.2|7200|7197.2|7199|7196.2|6
1623254190000|2021-06-09 15:56:30|7199.5|7196.7|7202.2|7199.4|7203|7200.2|7199.5|7196.7|108
1623254200000|2021-06-09 15:56:40|7202|7199.2|7201.2|7198.4|7202|7199.2|7201.2|7198.4|67
1623254210000|2021-06-09 15:56:50|7201|7198.2|7201.3|7198.5|7202|7199.2|7201|7198.2|16
1623254220000|2021-06-09 15:57:00|7201.5|7198.7|7201.5|7198.7|7202|7199.2|7201|7198.2|22
1623254230000|2021-06-09 15:57:10|7201|7198.2|7201.5|7198.7|7201.5|7198.7|7201|7198.2|1
1623254240000|2021-06-09 15:57:20|7201.8|7199|7201|7198.2|7202|7199.2|7201|7198.2|7
1623254250000|2021-06-09 15:57:30|7201.5|7198.7|7200|7197.2|7202|7199.2|7199.2|7196.4|71
1623254260000|2021-06-09 15:57:40|7200.2|7197.4|7200|7197.2|7201|7198.2|7200|7197.2|5
1623254270000|2021-06-09 15:57:50|7199.8|7197|7200.5|7197.7|7200.5|7197.7|7199|7196.2|33
1623254280000|2021-06-09 15:58:00|7200|7197.2|7200.3|7197.5|7201|7198.2|7199.5|7196.7|76
1623254290000|2021-06-09 15:58:10|7200|7197.2|7199.6|7196.8|7200.3|7197.5|7199.6|7196.8|10
1623254300000|2021-06-09 15:58:20|7199|7196.2|7197.7|7194.9|7199|7196.2|7197.3|7194.5|30
1623254310000|2021-06-09 15:58:30|7197.5|7194.7|7196|7193.2|7197.5|7194.7|7196|7193.2|7
1623254320000|2021-06-09 15:58:40|7196.2|7193.4|7195|7192.2|7196.2|7193.4|7195|7192.2|5
1623254330000|2021-06-09 15:58:50|7194.2|7191.4|7195|7192.2|7195.5|7192.7|7192.7|7189.9|141
1623254340000|2021-06-09 15:59:00|7195.5|7192.7|7190|7187.2|7196|7193.2|7190|7187.2|114
1623254350000|2021-06-09 15:59:10|7189.4|7186.6|7190.2|7187.4|7191|7188.2|7189.2|7186.4|24
1623254360000|2021-06-09 15:59:20|7190.5|7187.7|7188.2|7185.4|7190.7|7187.9|7187|7184.2|139
1623254370000|2021-06-09 15:59:30|7188.5|7185.7|7189.2|7186.4|7190.2|7187.4|7188.5|7185.7|150
1623254380000|2021-06-09 15:59:40|7190.7|7187.9|7190.9|7188.1|7191.2|7188.4|7190.4|7187.6|5
1623254390000|2021-06-09 15:59:50|7191|7188.2|7189.4|7186.6|7191.2|7188.4|7189.4|7186.6|23
1623254400000|2021-06-09 16:00:00|7189.2|7186.4|7189.2|7186.4|7189.5|7186.7|7187.2|7184.4|80
1623254410000|2021-06-09 16:00:10|7189.5|7186.7|7189.2|7186.4|7190|7187.2|7189|7186.2|29
1623254420000|2021-06-09 16:00:20|7189.5|7186.7|7188.5|7185.7|7189.5|7186.7|7188.2|7185.4|12
1623254430000|2021-06-09 16:00:30|7188.2|7185.4|7189|7186.2|7189.2|7186.4|7188|7185.2|7
1623254440000|2021-06-09 16:00:40|7189.2|7186.4|7189.2|7186.4|7189.5|7186.7|7189.2|7186.4|27
1623254450000|2021-06-09 16:00:50|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|7189.2|7186.4|2
1623254460000|2021-06-09 16:01:00|7190.7|7187.9|7190.7|7187.9|7191|7188.2|7190.2|7187.4|44
1623254470000|2021-06-09 16:01:10|7190.2|7187.4|7191.2|7188.4|7191.2|7188.4|7190.2|7187.4|9
1623254480000|2021-06-09 16:01:20|7191.5|7188.7|7191.2|7188.4|7191.5|7188.7|7191.2|7188.4|8
1623254490000|2021-06-09 16:01:30|7191|7188.2|7190.7|7187.9|7191.5|7188.7|7190.7|7187.9|16
1623254500000|2021-06-09 16:01:40|7191|7188.2|7190.7|7187.9|7191.5|7188.7|7190.7|7187.9|4
1623254510000|2021-06-09 16:01:50|7190.4|7187.6|7190.2|7187.4|7190.5|7187.7|7190|7187.2|3
1623254520000|2021-06-09 16:02:00|7190|7187.2|7191.5|7188.7|7191.5|7188.7|7190|7187.2|25
1623254530000|2021-06-09 16:02:10|7191.8|7189|7193|7190.2|7193|7190.2|7191.8|7189|9
1623254540000|2021-06-09 16:02:20|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|2
1623254550000|2021-06-09 16:02:30|7194|7191.2|7194.5|7191.7|7194.5|7191.7|7194|7191.2|8
1623254560000|2021-06-09 16:02:40|7194.2|7191.4|7194|7191.2|7194.2|7191.4|7193|7190.2|29
1623254570000|2021-06-09 16:02:50|7193.2|7190.4|7192.5|7189.7|7193.2|7190.4|7192.2|7189.4|17
1623254580000|2021-06-09 16:03:00|7192.2|7189.4|7192.5|7189.7|7193.2|7190.4|7192.2|7189.4|17
1623254590000|2021-06-09 16:03:10|7192.2|7189.4|7192.2|7189.4|7192.5|7189.7|7192.2|7189.4|15
1623254600000|2021-06-09 16:03:20|7192.5|7189.7|7191.7|7188.9|7192.5|7189.7|7191.7|7188.9|24
1623254610000|2021-06-09 16:03:30|7191.4|7188.6|7191.2|7188.4|7191.4|7188.6|7190.7|7187.9|7
1623254620000|2021-06-09 16:03:40|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|4
1623254630000|2021-06-09 16:03:50|7190.4|7187.6|7191.2|7188.4|7191.4|7188.6|7190.4|7187.6|3
1623254640000|2021-06-09 16:04:00|7190.4|7187.6|7191.2|7188.4|7191.2|7188.4|7190.4|7187.6|7
1623254650000|2021-06-09 16:04:10|7191.4|7188.6|7190.4|7187.6|7192.2|7189.4|7190.4|7187.6|325
1623254660000|2021-06-09 16:04:20|7190.2|7187.4|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|21
1623254670000|2021-06-09 16:04:30|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|6
1623254680000|2021-06-09 16:04:40|7188.7|7185.9|7189.7|7186.9|7190|7187.2|7188.4|7185.6|9
1623254690000|2021-06-09 16:04:50|7190|7187.2|7189.7|7186.9|7190.2|7187.4|7189.2|7186.4|34
1623254700000|2021-06-09 16:05:00|7189.4|7186.6|7190.4|7187.6|7191|7188.2|7189.4|7186.6|12
1623254710000|2021-06-09 16:05:10|7190.2|7187.4|7190.2|7187.4|7190.2|7187.4|7189.4|7186.6|10
1623254720000|2021-06-09 16:05:20|7189.9|7187.1|7189.2|7186.4|7189.9|7187.1|7188.4|7185.6|15
1623254730000|2021-06-09 16:05:30|7189|7186.2|7187.7|7184.9|7189|7186.2|7187.7|7184.9|34
1623254740000|2021-06-09 16:05:40|7188|7185.2|7187.5|7184.7|7188.3|7185.5|7187.2|7184.4|18
1623254750000|2021-06-09 16:05:50|7187.8|7185|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|8
1623254760000|2021-06-09 16:06:00|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.2|7184.4|6
1623254770000|2021-06-09 16:06:10|7187.2|7184.4|7187.5|7184.7|7187.5|7184.7|7187.2|7184.4|26
1623254780000|2021-06-09 16:06:20|7187.7|7184.9|7189|7186.2|7189|7186.2|7187.7|7184.9|16
1623254790000|2021-06-09 16:06:30|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189|7186.2|9
1623254800000|2021-06-09 16:06:40|7189|7186.2|7188|7185.2|7189|7186.2|7187.7|7184.9|18
1623254810000|2021-06-09 16:06:50|7188.2|7185.4|7190.2|7187.4|7190.2|7187.4|7187.4|7184.6|93
1623254820000|2021-06-09 16:07:00|7190|7187.2|7190|7187.2|7190.5|7187.7|7189.2|7186.4|30
1623254830000|2021-06-09 16:07:10|7190.2|7187.4|7190.5|7187.7|7190.5|7187.7|7190.2|7187.4|39
1623254840000|2021-06-09 16:07:20|7190.2|7187.4|7187.2|7184.4|7190.2|7187.4|7187.2|7184.4|88
1623254850000|2021-06-09 16:07:30|7187.5|7184.7|7187|7184.2|7188|7185.2|7187|7184.2|349
1623254860000|2021-06-09 16:07:40|7186.6|7183.8|7184|7181.2|7186.6|7183.8|7184|7181.2|194
1623254870000|2021-06-09 16:07:50|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7
1623254880000|2021-06-09 16:08:00|7184|7181.2|7172.2|7169.4|7184|7181.2|7170.7|7167.9|910
1623254890000|2021-06-09 16:08:10|7172.7|7169.9|7171.9|7169.1|7174.4|7171.6|7171.4|7168.6|171
1623254900000|2021-06-09 16:08:20|7172.4|7169.6|7166.9|7164.1|7172.4|7169.6|7166.1|7163.3|312
1623254910000|2021-06-09 16:08:30|7167.2|7164.4|7169.6|7166.8|7169.6|7166.8|7166.9|7164.1|154
1623254920000|2021-06-09 16:08:40|7168.9|7166.1|7167.9|7165.1|7168.9|7166.1|7167.6|7164.8|27
1623254930000|2021-06-09 16:08:50|7167.6|7164.8|7166.7|7163.9|7168.9|7166.1|7166.4|7163.6|88
1623254940000|2021-06-09 16:09:00|7166.9|7164.1|7167.1|7164.3|7167.4|7164.6|7165.4|7162.6|143
1623254950000|2021-06-09 16:09:10|7166.6|7163.8|7171.2|7168.4|7171.2|7168.4|7166.4|7163.6|66
1623254960000|2021-06-09 16:09:20|7171.5|7168.7|7173.5|7170.7|7174.2|7171.4|7171.5|7168.7|143
1623254970000|2021-06-09 16:09:30|7173.2|7170.4|7173.5|7170.7|7175.5|7172.7|7173|7170.2|77
1623254980000|2021-06-09 16:09:40|7173.7|7170.9|7172.2|7169.4|7174.7|7171.9|7171.4|7168.6|19
1623254990000|2021-06-09 16:09:50|7172.4|7169.6|7173.7|7170.9|7173.7|7170.9|7172.4|7169.6|13
1623255000000|2021-06-09 16:10:00|7174.2|7171.4|7172.4|7169.6|7174.2|7171.4|7169.9|7167.1|270
1623255010000|2021-06-09 16:10:10|7172.2|7169.4|7174.4|7171.6|7176.4|7173.6|7171.6|7168.8|101
1623255020000|2021-06-09 16:10:20|7175.4|7172.6|7175.1|7172.3|7175.4|7172.6|7174.4|7171.6|66
1623255030000|2021-06-09 16:10:30|7174.9|7172.1|7176.2|7173.4|7176.2|7173.4|7173.9|7171.1|40
1623255040000|2021-06-09 16:10:40|7176.4|7173.6|7175.4|7172.6|7178.2|7175.4|7175.4|7172.6|70
1623255050000|2021-06-09 16:10:50|7175.5|7172.7|7174.4|7171.6|7176.2|7173.4|7174.4|7171.6|17
1623255060000|2021-06-09 16:11:00|7174.2|7171.4|7174.2|7171.4|7174.7|7171.9|7172.9|7170.1|17
1623255070000|2021-06-09 16:11:10|7172.6|7169.8|7173.9|7171.1|7175.6|7172.8|7172.6|7169.8|93
1623255080000|2021-06-09 16:11:20|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|1
1623255090000|2021-06-09 16:11:30|7174.7|7171.9|7170.9|7168.1|7175.2|7172.4|7170.1|7167.3|146
1623255100000|2021-06-09 16:11:40|7170.6|7167.8|7170.4|7167.6|7170.6|7167.8|7169.6|7166.8|7
1623255110000|2021-06-09 16:11:50|7169.9|7167.1|7170.1|7167.3|7170.4|7167.6|7169.6|7166.8|13
1623255120000|2021-06-09 16:12:00|7169.8|7167|7171.6|7168.8|7173.1|7170.3|7169.4|7166.6|68
1623255130000|2021-06-09 16:12:10|7171.9|7169.1|7172.4|7169.6|7172.4|7169.6|7170.6|7167.8|20
1623255140000|2021-06-09 16:12:20|7171.8|7169|7172.4|7169.6|7172.4|7169.6|7171.6|7168.8|7
1623255150000|2021-06-09 16:12:30|7171.8|7169|7171.8|7169|7172.4|7169.6|7171.8|7169|8
1623255160000|2021-06-09 16:12:40|7172.1|7169.3|7173.6|7170.8|7174.4|7171.6|7172.1|7169.3|13
1623255170000|2021-06-09 16:12:50|7173.4|7170.6|7173.6|7170.8|7173.6|7170.8|7173.4|7170.6|12
1623255180000|2021-06-09 16:13:00|7173.8|7171|7173.8|7171|7174.6|7171.8|7173.4|7170.6|14
1623255190000|2021-06-09 16:13:10|7173.9|7171.1|7174.4|7171.6|7174.6|7171.8|7173.6|7170.8|23
1623255200000|2021-06-09 16:13:20|7174.6|7171.8|7174.8|7172|7175.4|7172.6|7174.6|7171.8|13
1623255210000|2021-06-09 16:13:30|7174.6|7171.8|7173.6|7170.8|7174.6|7171.8|7173.6|7170.8|17
1623255220000|2021-06-09 16:13:40|7173.9|7171.1|7173.6|7170.8|7173.9|7171.1|7172.6|7169.8|66
1623255230000|2021-06-09 16:13:50|7173.3|7170.5|7172.6|7169.8|7173.3|7170.5|7172.6|7169.8|53
1623255240000|2021-06-09 16:14:00|7172.8|7170|7172.6|7169.8|7173.1|7170.3|7171.6|7168.8|18
1623255250000|2021-06-09 16:14:10|7173.1|7170.3|7173.6|7170.8|7173.6|7170.8|7172.6|7169.8|38
1623255260000|2021-06-09 16:14:20|7174.4|7171.6|7174.6|7171.8|7174.6|7171.8|7174.4|7171.6|6
1623255280000|2021-06-09 16:14:40|7173.6|7170.8|7172.9|7170.1|7173.6|7170.8|7172.6|7169.8|22
1623255290000|2021-06-09 16:14:50|7173.1|7170.3|7174.4|7171.6|7174.4|7171.6|7173.1|7170.3|3
1623255300000|2021-06-09 16:15:00|7175.4|7172.6|7173.6|7170.8|7175.4|7172.6|7173.6|7170.8|19
1623255310000|2021-06-09 16:15:10|7172.4|7169.6|7169.6|7166.8|7172.4|7169.6|7169.6|7166.8|70
1623255320000|2021-06-09 16:15:20|7170.4|7167.6|7167.6|7164.8|7170.4|7167.6|7167.4|7164.6|2348
1623255330000|2021-06-09 16:15:30|7167.4|7164.6|7168.1|7165.3|7168.6|7165.8|7167.4|7164.6|89
1623255340000|2021-06-09 16:15:40|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.6|7164.8|39
1623255350000|2021-06-09 16:15:50|7168.1|7165.3|7167.6|7164.8|7168.4|7165.6|7167.4|7164.6|186
1623255360000|2021-06-09 16:16:00|7168.2|7165.4|7167.8|7165|7168.8|7166|7167.6|7164.8|188
1623255370000|2021-06-09 16:16:10|7167.6|7164.8|7166.8|7164|7167.8|7165|7165.8|7163|95
1623255380000|2021-06-09 16:16:20|7166.5|7163.7|7165|7162.2|7166.8|7164|7164.2|7161.4|547
1623255390000|2021-06-09 16:16:30|7165.6|7162.8|7167.3|7164.5|7167.3|7164.5|7165.6|7162.8|6
1623255400000|2021-06-09 16:16:40|7167.6|7164.8|7171.8|7169|7172.8|7170|7167.6|7164.8|23
1623255410000|2021-06-09 16:16:50|7172|7169.2|7171|7168.2|7172.3|7169.5|7171|7168.2|32
1623255420000|2021-06-09 16:17:00|7170.8|7168|7170.8|7168|7170.8|7168|7169.3|7166.5|20
1623255430000|2021-06-09 16:17:10|7171|7168.2|7173|7170.2|7173.3|7170.5|7171|7168.2|8
1623255440000|2021-06-09 16:17:20|7173.3|7170.5|7174.8|7172|7175.8|7173|7173.3|7170.5|12
1623255450000|2021-06-09 16:17:30|7175.3|7172.5|7178.8|7176|7179.3|7176.5|7175.3|7172.5|81
1623255460000|2021-06-09 16:17:40|7177.8|7175|7179.8|7177|7179.8|7177|7176.8|7174|180
1623255470000|2021-06-09 16:17:50|7180.1|7177.3|7179.6|7176.8|7182.6|7179.8|7179.4|7176.6|836
1623255480000|2021-06-09 16:18:00|7180.1|7177.3|7179.6|7176.8|7180.1|7177.3|7179.1|7176.3|36
1623255490000|2021-06-09 16:18:10|7179.4|7176.6|7175.6|7172.8|7179.4|7176.6|7175.6|7172.8|206
1623255500000|2021-06-09 16:18:20|7175.4|7172.6|7174.6|7171.8|7175.4|7172.6|7173.8|7171|10
1623255510000|2021-06-09 16:18:30|7174.4|7171.6|7174.6|7171.8|7174.6|7171.8|7174.1|7171.3|2
1623255520000|2021-06-09 16:18:40|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7173.4|7170.6|17
1623255530000|2021-06-09 16:18:50|7174.4|7171.6|7173.6|7170.8|7174.4|7171.6|7173.6|7170.8|8
1623255540000|2021-06-09 16:19:00|7173.8|7171|7172.4|7169.6|7173.8|7171|7171.8|7169|16
1623255550000|2021-06-09 16:19:10|7172.8|7170|7174.8|7172|7175.3|7172.5|7172.8|7170|18
1623255560000|2021-06-09 16:19:20|7174.3|7171.5|7174.1|7171.3|7174.3|7171.5|7173.8|7171|4
1623255570000|2021-06-09 16:19:30|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|1
1623255580000|2021-06-09 16:19:40|7173.8|7171|7175.4|7172.6|7175.4|7172.6|7173.8|7171|8
1623255590000|2021-06-09 16:19:50|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|4
1623255600000|2021-06-09 16:20:00|7175.8|7173|7176.8|7174|7179.4|7176.6|7175.8|7173|31
1623255610000|2021-06-09 16:20:10|7177.1|7174.3|7178.4|7175.6|7178.6|7175.8|7176.8|7174|1
1623255620000|2021-06-09 16:20:20|7178.6|7175.8|7176.9|7174.1|7179.6|7176.8|7176.8|7174|24
1623255630000|2021-06-09 16:20:30|7177.1|7174.3|7179.4|7176.6|7179.4|7176.6|7177.1|7174.3|45
1623255640000|2021-06-09 16:20:40|7179.2|7176.4|7175.6|7172.8|7179.2|7176.4|7175.6|7172.8|304
1623255650000|2021-06-09 16:20:50|7175.1|7172.3|7175.4|7172.6|7175.4|7172.6|7175.1|7172.3|23
1623255660000|2021-06-09 16:21:00|7175.6|7172.8|7175.1|7172.3|7175.6|7172.8|7173.8|7171|34
1623255670000|2021-06-09 16:21:10|7175.4|7172.6|7173.8|7171|7175.8|7173|7173.8|7171|16
1623255680000|2021-06-09 16:21:20|7173.6|7170.8|7174.6|7171.8|7174.6|7171.8|7172.9|7170.1|18
1623255690000|2021-06-09 16:21:30|7174.1|7171.3|7175.3|7172.5|7175.6|7172.8|7173.8|7171|40
1623255700000|2021-06-09 16:21:40|7174.8|7172|7175.6|7172.8|7175.6|7172.8|7174.8|7172|15
1623255710000|2021-06-09 16:21:50|7175.8|7173|7176.6|7173.8|7176.6|7173.8|7175.8|7173|63
1623255720000|2021-06-09 16:22:00|7176.8|7174|7177.1|7174.3|7178.1|7175.3|7176.6|7173.8|29
1623255730000|2021-06-09 16:22:10|7177.6|7174.8|7177.4|7174.6|7178.1|7175.3|7176.8|7174|18
1623255740000|2021-06-09 16:22:20|7176.8|7174|7179.1|7176.3|7179.1|7176.3|7176.6|7173.8|17
1623255750000|2021-06-09 16:22:30|7179.4|7176.6|7178.1|7175.3|7179.6|7176.8|7177.4|7174.6|24
1623255760000|2021-06-09 16:22:40|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|72
1623255770000|2021-06-09 16:22:50|7178.4|7175.6|7178.6|7175.8|7179.6|7176.8|7178.3|7175.5|50
1623255780000|2021-06-09 16:23:00|7178.3|7175.5|7178.6|7175.8|7178.6|7175.8|7178.3|7175.5|5
1623255790000|2021-06-09 16:23:10|7178.4|7175.6|7178.1|7175.3|7178.4|7175.6|7177.6|7174.8|13
1623255800000|2021-06-09 16:23:20|7177.8|7175|7181.1|7178.3|7181.1|7178.3|7177.8|7175|44
1623255810000|2021-06-09 16:23:30|7181.6|7178.8|7183.3|7180.5|7185.6|7182.8|7181.6|7178.8|28
1623255820000|2021-06-09 16:23:40|7183.4|7180.6|7183.8|7181|7184.4|7181.6|7182.6|7179.8|52
1623255830000|2021-06-09 16:23:50|7183.2|7180.4|7182.6|7179.8|7183.2|7180.4|7182.1|7179.3|106
1623255840000|2021-06-09 16:24:00|7182.8|7180|7182.6|7179.8|7183.4|7180.6|7182.6|7179.8|4
1623255850000|2021-06-09 16:24:10|7182.1|7179.3|7180.6|7177.8|7182.1|7179.3|7179|7176.2|15
1623255860000|2021-06-09 16:24:20|7180.3|7177.5|7180.1|7177.3|7180.6|7177.8|7180.1|7177.3|14
1623255870000|2021-06-09 16:24:30|7180.6|7177.8|7179.8|7177|7180.6|7177.8|7179.8|7177|1
1623255880000|2021-06-09 16:24:40|7179.4|7176.6|7177.8|7175|7179.4|7176.6|7177.8|7175|5
1623255890000|2021-06-09 16:24:50|7177.6|7174.8|7178.3|7175.5|7178.6|7175.8|7176.8|7174|39
1623255900000|2021-06-09 16:25:00|7178.6|7175.8|7178.4|7175.6|7179.1|7176.3|7177.8|7175|8
1623255910000|2021-06-09 16:25:10|7178.3|7175.5|7177.1|7174.3|7178.6|7175.8|7176.8|7174|28
1623255920000|2021-06-09 16:25:20|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|0
1623255930000|2021-06-09 16:25:30|7176.5|7173.7|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|13
1623255940000|2021-06-09 16:25:40|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|2
1623255950000|2021-06-09 16:25:50|7177.4|7174.6|7176.6|7173.8|7177.4|7174.6|7176.1|7173.3|12
1623255960000|2021-06-09 16:26:00|7176.3|7173.5|7179.1|7176.3|7179.4|7176.6|7175.6|7172.8|13
1623255970000|2021-06-09 16:26:10|7178.8|7176|7179.4|7176.6|7179.4|7176.6|7178.6|7175.8|0
1623255980000|2021-06-09 16:26:20|7179.6|7176.8|7178.6|7175.8|7179.9|7177.1|7178.6|7175.8|19
1623255990000|2021-06-09 16:26:30|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.6|7175.8|7
1623256000000|2021-06-09 16:26:40|7178.6|7175.8|7181.6|7178.8|7183.4|7180.6|7178.6|7175.8|2250
1623256010000|2021-06-09 16:26:50|7182.1|7179.3|7183.6|7180.8|7183.6|7180.8|7181.9|7179.1|19
1623256020000|2021-06-09 16:27:00|7182.9|7180.1|7181.4|7178.6|7182.9|7180.1|7180.8|7178|50
1623256030000|2021-06-09 16:27:10|7181.1|7178.3|7181.6|7178.8|7182.6|7179.8|7180.9|7178.1|325
1623256040000|2021-06-09 16:27:20|7181.4|7178.6|7181.6|7178.8|7181.9|7179.1|7181.4|7178.6|11
1623256050000|2021-06-09 16:27:30|7181.4|7178.6|7180.4|7177.6|7181.4|7178.6|7179.6|7176.8|14
1623256060000|2021-06-09 16:27:40|7180.1|7177.3|7181.4|7178.6|7181.4|7178.6|7178.8|7176|33
1623256070000|2021-06-09 16:27:50|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7180.1|7177.3|15
1623256080000|2021-06-09 16:28:00|7180.6|7177.8|7180.9|7178.1|7180.9|7178.1|7179.1|7176.3|31
1623256090000|2021-06-09 16:28:10|7180.6|7177.8|7181.6|7178.8|7181.6|7178.8|7180.6|7177.8|10
1623256100000|2021-06-09 16:28:20|7182.1|7179.3|7181.6|7178.8|7182.4|7179.6|7180.6|7177.8|7
1623256110000|2021-06-09 16:28:30|7181.4|7178.6|7180.1|7177.3|7181.4|7178.6|7180.1|7177.3|14
1623256120000|2021-06-09 16:28:40|7179.8|7177|7181.4|7178.6|7181.4|7178.6|7179.8|7177|8
1623256130000|2021-06-09 16:28:50|7182.1|7179.3|7181.6|7178.8|7182.4|7179.6|7181.1|7178.3|73
1623256140000|2021-06-09 16:29:00|7182.1|7179.3|7183.6|7180.8|7183.8|7181|7182.1|7179.3|50
1623256150000|2021-06-09 16:29:10|7183.8|7181|7184.4|7181.6|7185.4|7182.6|7183.8|7181|27
1623256160000|2021-06-09 16:29:20|7184.1|7181.3|7185.1|7182.3|7185.6|7182.8|7183.8|7181|52
1623256170000|2021-06-09 16:29:30|7184.6|7181.8|7184.1|7181.3|7185.1|7182.3|7183.8|7181|21
1623256180000|2021-06-09 16:29:40|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.1|7181.3|11
1623256190000|2021-06-09 16:29:50|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7184.1|7181.3|134
1623256200000|2021-06-09 16:30:00|7185.1|7182.3|7184.1|7181.3|7185.6|7182.8|7183.3|7180.5|30
1623256210000|2021-06-09 16:30:10|7184.4|7181.6|7183.8|7181|7185.6|7182.8|7183.1|7180.3|61
1623256220000|2021-06-09 16:30:20|7184.1|7181.3|7182.8|7180|7184.1|7181.3|7182.6|7179.8|16
1623256230000|2021-06-09 16:30:30|7182.6|7179.8|7182.4|7179.6|7183.1|7180.3|7182.4|7179.6|59
1623256240000|2021-06-09 16:30:40|7181.4|7178.6|7182.4|7179.6|7182.4|7179.6|7181.4|7178.6|11
1623256250000|2021-06-09 16:30:50|7182.1|7179.3|7182.4|7179.6|7182.9|7180.1|7181.8|7179|10
1623256260000|2021-06-09 16:31:00|7182.6|7179.8|7182.9|7180.1|7183.1|7180.3|7182.4|7179.6|85
1623256270000|2021-06-09 16:31:10|7182.8|7180|7182.9|7180.1|7183.4|7180.6|7182.6|7179.8|42
1623256280000|2021-06-09 16:31:20|7183.1|7180.3|7180.8|7178|7183.1|7180.3|7179.3|7176.5|69
1623256290000|2021-06-09 16:31:30|7181.1|7178.3|7179.6|7176.8|7181.1|7178.3|7179.3|7176.5|11
1623256300000|2021-06-09 16:31:40|7179.8|7177|7180.1|7177.3|7180.1|7177.3|7179.6|7176.8|10
1623256310000|2021-06-09 16:31:50|7180.6|7177.8|7180.8|7178|7181.6|7178.8|7180.6|7177.8|37
1623256320000|2021-06-09 16:32:00|7180.6|7177.8|7181.6|7178.8|7181.6|7178.8|7180.1|7177.3|103
1623256330000|2021-06-09 16:32:10|7181.3|7178.5|7180.6|7177.8|7181.3|7178.5|7180.6|7177.8|2
1623256340000|2021-06-09 16:32:20|7180.8|7178|7180.6|7177.8|7180.8|7178|7180.6|7177.8|0
1623256350000|2021-06-09 16:32:30|7179.8|7177|7181.8|7179|7181.8|7179|7178.6|7175.8|25
1623256360000|2021-06-09 16:32:40|7181.6|7178.8|7181.6|7178.8|7181.8|7179|7181.3|7178.5|17
1623256370000|2021-06-09 16:32:50|7181.1|7178.3|7179.8|7177|7181.1|7178.3|7179.8|7177|10
1623256380000|2021-06-09 16:33:00|7180.3|7177.5|7181.1|7178.3|7181.3|7178.5|7180.1|7177.3|16
1623256390000|2021-06-09 16:33:10|7180.6|7177.8|7179.6|7176.8|7181.1|7178.3|7179.6|7176.8|12
1623256400000|2021-06-09 16:33:20|7179.8|7177|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|16
1623256410000|2021-06-09 16:33:30|7179.8|7177|7180.6|7177.8|7180.6|7177.8|7179.8|7177|0
1623256420000|2021-06-09 16:33:40|7180.8|7178|7181.1|7178.3|7183.1|7180.3|7180.8|7178|21
1623256430000|2021-06-09 16:33:50|7181.6|7178.8|7181.6|7178.8|7182.1|7179.3|7181.1|7178.3|114
1623256440000|2021-06-09 16:34:00|7182.1|7179.3|7180.6|7177.8|7184.7|7179.3|7179.6|7174.7|154
1623256460000|2021-06-09 16:34:20|7179.8|7177|7179.6|7176.8|7179.8|7177|7179.6|7176.8|5
1623256470000|2021-06-09 16:34:30|7179.3|7176.5|7179.1|7176.3|7179.3|7176.5|7178.6|7175.8|2
1623256480000|2021-06-09 16:34:40|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|0
1623256490000|2021-06-09 16:34:50|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7
1623256500000|2021-06-09 16:35:00|7179.1|7176.3|7179.8|7177|7180.6|7177.8|7179.1|7176.3|85
1623256510000|2021-06-09 16:35:10|7179.6|7176.8|7179.6|7176.8|7180.6|7177.8|7179.3|7176.5|82
1623256520000|2021-06-09 16:35:20|7179.3|7176.5|7179.3|7176.5|7180.1|7177.3|7179.3|7176.5|54
1623256530000|2021-06-09 16:35:30|7179.6|7176.8|7181.1|7178.3|7181.1|7178.3|7179.3|7176.5|6
1623256540000|2021-06-09 16:35:40|7180.8|7178|7179.8|7177|7180.8|7178|7179.8|7177|1
1623256550000|2021-06-09 16:35:50|7179.6|7176.8|7178.3|7175.5|7179.6|7176.8|7178.3|7175.5|1
1623256560000|2021-06-09 16:36:00|||||||||1
1623256570000|2021-06-09 16:36:10|||||||||1
1623256580000|2021-06-09 16:36:20|7178.6|7175.8|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|8
1623256590000|2021-06-09 16:36:30|7179.6|7176.8|7179.3|7176.5|7179.6|7176.8|7179.3|7176.5|54
1623256600000|2021-06-09 16:36:40|7178.8|7176|7178.6|7175.8|7179.3|7176.5|7178.6|7175.8|10
1623256610000|2021-06-09 16:36:50|7178.3|7175.5|7176.8|7174|7178.3|7175.5|7176.1|7173.3|134
1623256620000|2021-06-09 16:37:00|7176.6|7173.8|7177.6|7174.8|7177.6|7174.8|7176.6|7173.8|24
1623256630000|2021-06-09 16:37:10|7178.3|7175.5|7178.6|7175.8|7178.8|7176|7178.1|7175.3|8
1623256640000|2021-06-09 16:37:20|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|2
1623256650000|2021-06-09 16:37:30|7178.8|7176|7177.8|7175|7178.8|7176|7177.8|7175|11
1623256660000|2021-06-09 16:37:40|7177.6|7174.8|7177.6|7174.8|7178.3|7175.5|7177.6|7174.8|20
1623256670000|2021-06-09 16:37:50|7178.1|7175.3|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|5
1623256680000|2021-06-09 16:38:00|7179.1|7176.3|7178.3|7175.5|7179.1|7176.3|7178.3|7175.5|33
1623256690000|2021-06-09 16:38:10|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|26
1623256700000|2021-06-09 16:38:20|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|23
1623256710000|2021-06-09 16:38:30|7177.6|7174.8|7177.3|7174.5|7177.6|7174.8|7177.3|7174.5|23
1623256720000|2021-06-09 16:38:40|7176.8|7174|7175.8|7173|7176.8|7174|7175.3|7172.5|55
1623256730000|2021-06-09 16:38:50|7176.1|7173.3|7176.6|7173.8|7176.6|7173.8|7174.6|7171.8|53
1623256740000|2021-06-09 16:39:00|7176.8|7174|7174.3|7171.5|7177.3|7174.5|7174.3|7171.5|109
1623256750000|2021-06-09 16:39:10|7174.1|7171.3|7173.3|7170.5|7174.1|7171.3|7173.3|7170.5|25
1623256760000|2021-06-09 16:39:20|||||||||18
1623256770000|2021-06-09 16:39:30|7173.8|7171|7173.8|7171|7174.6|7171.8|7173.5|7170.7|13
1623256780000|2021-06-09 16:39:40|7173.5|7170.7|7173.3|7170.5|7173.5|7170.7|7173.3|7170.5|16
1623256790000|2021-06-09 16:39:50|7173|7170.2|7173.3|7170.5|7173.3|7170.5|7173|7170.2|14
1623256800000|2021-06-09 16:40:00|7173.5|7170.7|7173|7170.2|7173.5|7170.7|7172.5|7169.7|23
1623256810000|2021-06-09 16:40:10|7173.3|7170.5|7171.5|7168.7|7173.3|7170.5|7170.5|7167.7|28
1623256820000|2021-06-09 16:40:20|7171.3|7168.5|7172|7169.2|7172.3|7169.5|7171.3|7168.5|18
1623256830000|2021-06-09 16:40:30|7171.8|7169|7171.5|7168.7|7172|7169.2|7171.5|7168.7|17
1623256840000|2021-06-09 16:40:40|7171.3|7168.5|7169.3|7166.5|7171.3|7168.5|7169.3|7166.5|44
1623256850000|2021-06-09 16:40:50|7169.5|7166.7|7170.5|7167.7|7171|7168.2|7169.5|7166.7|35
1623256860000|2021-06-09 16:41:00|7170|7167.2|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|44
1623256870000|2021-06-09 16:41:10|||||||||36
1623256880000|2021-06-09 16:41:20|7170.3|7167.5|7170.3|7167.5|7171.8|7169|7170.3|7167.5|59
1623256890000|2021-06-09 16:41:30|7170.6|7167.8|7171.3|7168.5|7172|7169.2|7170.5|7167.7|70
1623256900000|2021-06-09 16:41:40|7171.8|7169|7172.1|7169.3|7172.1|7169.3|7171.8|7169|57
1623256910000|2021-06-09 16:41:50|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.3|7168.5|42
1623256920000|2021-06-09 16:42:00|7171.5|7168.7|7172.3|7169.5|7172.3|7169.5|7171.5|7168.7|43
1623256930000|2021-06-09 16:42:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|45
1623256940000|2021-06-09 16:42:20|7173.5|7170.7|7177|7174.2|7177.5|7174.7|7173.5|7170.7|54
1623256950000|2021-06-09 16:42:30|7176.8|7174|7178.3|7175.5|7178.3|7175.5|7176.8|7174|37
1623256960000|2021-06-09 16:42:40|7178.5|7175.7|7177.3|7174.5|7178.8|7176|7177|7174.2|46
1623256970000|2021-06-09 16:42:50|7176.8|7174|7179.3|7176.5|7179.3|7176.5|7176.3|7173.5|97
1623256980000|2021-06-09 16:43:00|7179.8|7177|7182.5|7179.7|7183.3|7180.5|7179.8|7177|46
1623256990000|2021-06-09 16:43:10|7182.8|7180|7182.5|7179.7|7182.8|7180|7182.3|7179.5|34
1623257000000|2021-06-09 16:43:20|7182.3|7179.5|7182.8|7180|7183.3|7180.5|7182.3|7179.5|55
1623257010000|2021-06-09 16:43:30|7182.5|7179.7|7183.5|7180.7|7185.3|7182.5|7182.3|7179.5|70
1623257020000|2021-06-09 16:43:40|7183.8|7181|7183.8|7181|7183.8|7181|7183|7180.2|40
1623257030000|2021-06-09 16:43:50|7184.1|7181.3|7182.5|7179.7|7184.3|7181.5|7182.5|7179.7|40
1623257040000|2021-06-09 16:44:00|7183.1|7180.3|7181.5|7178.7|7183.1|7180.3|7180.5|7177.7|103
1623257050000|2021-06-09 16:44:10|7182.5|7179.7|7183|7180.2|7183.3|7180.5|7181.5|7178.7|87
1623257060000|2021-06-09 16:44:20|7183.3|7180.5|7183.3|7180.5|7183.8|7181|7183|7180.2|30
1623257070000|2021-06-09 16:44:30|7183.5|7180.7|7182.8|7180|7183.8|7181|7182.5|7179.7|2
1623257080000|2021-06-09 16:44:40|7183.1|7180.3|7182.5|7179.7|7183.5|7180.7|7182.5|7179.7|28
1623257090000|2021-06-09 16:44:50|7182.8|7180|7184.3|7181.5|7184.3|7181.5|7182.8|7180|1
1623257100000|2021-06-09 16:45:00|7184.9|7182.1|7183.3|7180.5|7185.5|7182.7|7183.3|7180.5|51
1623257110000|2021-06-09 16:45:10|7182.8|7180|7183.5|7180.7|7183.8|7181|7182.8|7180|35
1623257120000|2021-06-09 16:45:20|7183.3|7180.5|7183.8|7181|7184|7181.2|7183|7180.2|16
1623257130000|2021-06-09 16:45:30|7184|7181.2|7185.3|7182.5|7185.3|7182.5|7184|7181.2|9
1623257140000|2021-06-09 16:45:40|7185|7182.2|7186|7183.2|7186.5|7183.7|7185|7182.2|83
1623257150000|2021-06-09 16:45:50|7186.3|7183.5|7186.5|7183.7|7186.5|7183.7|7186|7183.2|20
1623257160000|2021-06-09 16:46:00|7186.8|7184|7185.8|7183|7186.8|7184|7185.8|7183|80
1623257170000|2021-06-09 16:46:10|7185.5|7182.7|7184.3|7181.5|7185.5|7182.7|7184.3|7181.5|20
1623257180000|2021-06-09 16:46:20|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|10
1623257190000|2021-06-09 16:46:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7
1623257200000|2021-06-09 16:46:40|7184.9|7182.1|7186.3|7183.5|7186.5|7183.7|7184.9|7182.1|42
1623257210000|2021-06-09 16:46:50|7186.5|7183.7|7186.3|7183.5|7186.5|7183.7|7186.3|7183.5|12
1623257220000|2021-06-09 16:47:00|7185.5|7182.7|7186.3|7183.5|7186.3|7183.5|7185.5|7182.7|19
1623257230000|2021-06-09 16:47:10|7185.5|7182.7|7185.3|7182.5|7185.5|7182.7|7184.3|7181.5|20
1623257240000|2021-06-09 16:47:20|||||||||12
1623257250000|2021-06-09 16:47:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7183.5|7180.7|17
1623257260000|2021-06-09 16:47:40|7184.5|7181.7|7183.3|7180.5|7184.5|7181.7|7183|7180.2|44
1623257270000|2021-06-09 16:47:50|7183|7180.2|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|13
1623257280000|2021-06-09 16:48:00|7183.5|7180.7|7185.8|7183|7185.8|7183|7183.5|7180.7|42
1623257290000|2021-06-09 16:48:10|7186.1|7183.3|7184.8|7182|7186.3|7183.5|7184.8|7182|14
1623257300000|2021-06-09 16:48:20|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7
1623257310000|2021-06-09 16:48:30|7184.8|7182|7185.3|7182.5|7185.3|7182.5|7184.8|7182|7
1623257320000|2021-06-09 16:48:40|7186.1|7183.3|7186.3|7183.5|7186.3|7183.5|7185.8|7183|32
1623257330000|2021-06-09 16:48:50|7187.3|7184.5|7186.8|7184|7187.5|7184.7|7186.5|7183.7|98
1623257340000|2021-06-09 16:49:00|7186.5|7183.7|7186.5|7183.7|7187.5|7184.7|7186.3|7183.5|22
1623257350000|2021-06-09 16:49:10|7186.8|7184|7186.5|7183.7|7187.3|7184.5|7186.5|7183.7|16
1623257360000|2021-06-09 16:49:20|7186|7183.2|7185.7|7182.9|7186|7183.2|7185.5|7182.7|6
1623257370000|2021-06-09 16:49:30|7185.5|7182.7|7186.3|7183.5|7186.3|7183.5|7185.5|7182.7|32
1623257380000|2021-06-09 16:49:40|7186.5|7183.7|7185.5|7182.7|7187.3|7184.5|7185.5|7182.7|35
1623257390000|2021-06-09 16:49:50|7185.8|7183|7186|7183.2|7186.3|7183.5|7185.8|7183|1
1623257400000|2021-06-09 16:50:00|7185.8|7183|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|7
1623257410000|2021-06-09 16:50:10|||||||||4
1623257420000|2021-06-09 16:50:20|||||||||1
1623257440000|2021-06-09 16:50:40|7185.9|7183.1|7189.3|7186.5|7189.3|7186.5|7185.9|7183.1|280
1623257450000|2021-06-09 16:50:50|7189.8|7187|7188.3|7185.5|7190.3|7187.5|7188.3|7185.5|128
1623257460000|2021-06-09 16:51:00|7187.8|7185|7187.3|7184.5|7188.1|7185.3|7187.3|7184.5|48
1623257470000|2021-06-09 16:51:10|7187.9|7185.1|7186.3|7183.5|7188.3|7185.5|7186.3|7183.5|61
1623257480000|2021-06-09 16:51:20|||||||||24
1623257490000|2021-06-09 16:51:30|||||||||10
1623257500000|2021-06-09 16:51:40|7185.7|7182.9|7185.3|7182.5|7185.7|7182.9|7185.3|7182.5|2
1623257510000|2021-06-09 16:51:50|7184|7181.2|7184.8|7182|7185.3|7182.5|7184|7181.2|83
1623257520000|2021-06-09 16:52:00|7185.1|7182.3|7185.3|7182.5|7185.3|7182.5|7185.1|7182.3|18
1623257530000|2021-06-09 16:52:10|7185.7|7182.9|7186.1|7183.3|7186.3|7183.5|7185.7|7182.9|3
1623257540000|2021-06-09 16:52:20|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|28
1623257560000|2021-06-09 16:52:40|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|1
1623257570000|2021-06-09 16:52:50|7185.6|7182.8|7185.3|7182.5|7185.6|7182.8|7185.3|7182.5|3
1623257580000|2021-06-09 16:53:00|7185.6|7182.8|7183.6|7180.8|7185.6|7182.8|7183.2|7180.4|30
1623257590000|2021-06-09 16:53:10|7184.3|7181.5|7184.1|7181.3|7184.9|7182.1|7183.7|7180.9|42
1623257600000|2021-06-09 16:53:20|7184.8|7182|7184.8|7182|7185.8|7183|7184.3|7181.5|13
1623257610000|2021-06-09 16:53:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1623257620000|2021-06-09 16:53:40|7184.5|7181.7|7185.3|7182.5|7185.3|7182.5|7184.5|7181.7|181
1623257630000|2021-06-09 16:53:50|7184.8|7182|7184.8|7182|7185.3|7182.5|7184.8|7182|8
1623257640000|2021-06-09 16:54:00|7184.5|7181.7|7182.6|7179.8|7184.5|7181.7|7182.3|7179.5|54
1623257650000|2021-06-09 16:54:10|7182.9|7180.1|7181.3|7178.5|7183.1|7180.3|7181.3|7178.5|10
1623257660000|2021-06-09 16:54:20|7181.6|7178.8|7179.1|7176.3|7181.6|7178.8|7178.3|7175.5|27
1623257670000|2021-06-09 16:54:30|7179.3|7176.5|7179.5|7176.7|7179.5|7176.7|7179.3|7176.5|4
1623257680000|2021-06-09 16:54:40|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.5|7176.7|12
1623257690000|2021-06-09 16:54:50|7180.8|7178|7182.1|7179.3|7182.1|7179.3|7180.8|7178|1
1623257700000|2021-06-09 16:55:00|7182.3|7179.5|7180|7177.2|7182.3|7179.5|7180|7177.2|27
1623257710000|2021-06-09 16:55:10|7180.3|7177.5|7179.7|7176.9|7180.3|7177.5|7177.8|7175|10
1623257720000|2021-06-09 16:55:20|7179.2|7176.4|7179|7176.2|7179.5|7176.7|7178.7|7175.9|6
1623257730000|2021-06-09 16:55:30|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|1
1623257740000|2021-06-09 16:55:40|7179.7|7176.9|7177.7|7174.9|7180|7177.2|7177.7|7174.9|43
1623257750000|2021-06-09 16:55:50|7178.5|7175.7|7179|7176.2|7180|7177.2|7178.5|7175.7|29
1623257760000|2021-06-09 16:56:00|7178.7|7175.9|7177.2|7174.4|7178.7|7175.9|7177|7174.2|5
1623257770000|2021-06-09 16:56:10|7177.3|7174.5|7178.5|7175.7|7178.5|7175.7|7177.3|7174.5|4
1623257780000|2021-06-09 16:56:20|||||||||3
1623257790000|2021-06-09 16:56:30|7178.3|7175.5|7177.5|7174.7|7178.3|7175.5|7177|7174.2|2
1623257800000|2021-06-09 16:56:40|7177|7174.2|7177|7174.2|7177.5|7174.7|7177|7174.2|0
1623257810000|2021-06-09 16:56:50|7176.7|7173.9|7177.5|7174.7|7177.5|7174.7|7176.5|7173.7|20
1623257820000|2021-06-09 16:57:00|7177.2|7174.4|7177.7|7174.9|7178.7|7175.9|7177.2|7174.4|19
1623257830000|2021-06-09 16:57:10|7177.5|7174.7|7177|7174.2|7177.5|7174.7|7177|7174.2|2
1623257840000|2021-06-09 16:57:20|7176.7|7173.9|7177.5|7174.7|7177.5|7174.7|7176.5|7173.7|6
1623257850000|2021-06-09 16:57:30|7177.3|7174.5|7176.8|7174|7177.5|7174.7|7176.5|7173.7|3
1623257860000|2021-06-09 16:57:40|7176.5|7173.7|7176.3|7173.5|7176.5|7173.7|7176.3|7173.5|1
1623257870000|2021-06-09 16:57:50|7175.5|7172.7|7175|7172.2|7176.3|7173.5|7175|7172.2|42
1623257880000|2021-06-09 16:58:00|7175.5|7172.7|7175.7|7172.9|7175.7|7172.9|7174.7|7171.9|4
1623257890000|2021-06-09 16:58:10|7175|7172.2|7176.5|7173.7|7176.5|7173.7|7175|7172.2|35
1623257900000|2021-06-09 16:58:20|7175.7|7172.9|7175.5|7172.7|7176|7173.2|7175|7172.2|13
1623257910000|2021-06-09 16:58:30|7175.8|7173|7177|7174.2|7177|7174.2|7175.8|7173|8
1623257920000|2021-06-09 16:58:40|7176.7|7173.9|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|6
1623257930000|2021-06-09 16:58:50|7175.7|7172.9|7175.8|7173|7175.8|7173|7175.5|7172.7|5
1623257940000|2021-06-09 16:59:00|7176|7173.2|7176.7|7173.9|7177.5|7174.7|7175.3|7172.5|23
1623257950000|2021-06-09 16:59:10|7177.5|7174.7|7177.3|7174.5|7177.5|7174.7|7177|7174.2|23
1623257960000|2021-06-09 16:59:20|7177|7174.2|7177.3|7174.5|7177.5|7174.7|7177|7174.2|4
1623257970000|2021-06-09 16:59:30|7176.7|7173.9|7174.5|7171.7|7176.7|7173.9|7174.5|7171.7|16
1623257980000|2021-06-09 16:59:40|7174.3|7171.5|7174.5|7171.7|7174.5|7171.7|7173.7|7170.9|3
1623257990000|2021-06-09 16:59:50|7174.3|7171.5|7174.7|7171.9|7174.7|7171.9|7173.5|7170.7|37
1623258000000|2021-06-09 17:00:00|7174.5|7171.7|7173|7170.2|7175.3|7172.5|7172.3|7169.5|120
1623258010000|2021-06-09 17:00:10|7173.3|7170.5|7173.5|7170.7|7174|7171.2|7173.3|7170.5|47
1623258020000|2021-06-09 17:00:20|7173.3|7170.5|7173.5|7170.7|7173.5|7170.7|7172.7|7169.9|27
1623258030000|2021-06-09 17:00:30|7173.7|7170.9|7173|7170.2|7173.7|7170.9|7171.5|7168.7|14
1623258040000|2021-06-09 17:00:40|7172.7|7169.9|7173|7170.2|7173|7170.2|7172.7|7169.9|22
1623258050000|2021-06-09 17:00:50|7173.3|7170.5|7172.7|7169.9|7173.3|7170.5|7172.7|7169.9|17
1623258060000|2021-06-09 17:01:00|7173|7170.2|7174.5|7171.7|7174.5|7171.7|7173|7170.2|20
1623258070000|2021-06-09 17:01:10|7174.2|7171.4|7172.5|7169.7|7174.5|7171.7|7171.7|7168.9|88
1623258080000|2021-06-09 17:01:20|7172.3|7169.5|7172.3|7169.5|7172.5|7169.7|7172|7169.2|5
1623258090000|2021-06-09 17:01:30|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|9
1623258100000|2021-06-09 17:01:40|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7170.7|7167.9|9
1623258110000|2021-06-09 17:01:50|7171|7168.2|7170|7167.2|7171|7168.2|7169.3|7166.5|28
1623258120000|2021-06-09 17:02:00|7170.3|7167.5|7170|7167.2|7170.5|7167.7|7169.5|7166.7|55
1623258130000|2021-06-09 17:02:10|7170.3|7167.5|7169.5|7166.7|7170.3|7167.5|7169.5|7166.7|2
1623258140000|2021-06-09 17:02:20|7169.3|7166.5|7168.8|7166|7169.3|7166.5|7168.5|7165.7|10
1623258150000|2021-06-09 17:02:30|7168.5|7165.7|7168.3|7165.5|7168.5|7165.7|7168.3|7165.5|5
1623258160000|2021-06-09 17:02:40|7168|7165.2|7168.3|7165.5|7168.3|7165.5|7167.5|7164.7|9
1623258170000|2021-06-09 17:02:50|7167.5|7164.7|7166.3|7163.5|7167.5|7164.7|7165.5|7162.7|19
1623258180000|2021-06-09 17:03:00|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7165.5|7162.7|23
1623258190000|2021-06-09 17:03:10|7166.3|7163.5|7166.5|7163.7|7166.5|7163.7|7166|7163.2|10
1623258200000|2021-06-09 17:03:20|7166.3|7163.5|7166.3|7163.5|7166.5|7163.7|7166.3|7163.5|40
1623258210000|2021-06-09 17:03:30|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|1
1623258220000|2021-06-09 17:03:40|7167.1|7164.3|7169.3|7166.5|7169.3|7166.5|7167.1|7164.3|13
1623258230000|2021-06-09 17:03:50|7169.8|7167|7169.8|7167|7169.8|7167|7169.5|7166.7|4
1623258240000|2021-06-09 17:04:00|7169.5|7166.7|7168|7165.2|7169.8|7167|7168|7165.2|21
1623258250000|2021-06-09 17:04:10|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.5|7164.7|4
1623258260000|2021-06-09 17:04:20|7167.3|7164.5|7165.3|7162.5|7167.8|7165|7165.3|7162.5|2
1623258270000|2021-06-09 17:04:30|7165.6|7162.8|7165.3|7162.5|7165.8|7163|7164.7|7161.9|4
1623258280000|2021-06-09 17:04:40|||||||||3
1623258290000|2021-06-09 17:04:50|||||||||8
1623258300000|2021-06-09 17:05:00|7165|7162.2|7165.3|7162.5|7165.3|7162.5|7165|7162.2|17
1623258310000|2021-06-09 17:05:10|||||||||51
1623258330000|2021-06-09 17:05:30|||||||||5
1623258340000|2021-06-09 17:05:40|||||||||2
1623258350000|2021-06-09 17:05:50|7166.3|7163.5|7166.8|7164|7166.8|7164|7166.3|7163.5|22
1623258360000|2021-06-09 17:06:00|7166.3|7163.5|7168.8|7166|7169.3|7166.5|7166.3|7163.5|12
1623258370000|2021-06-09 17:06:10|7168.3|7165.5|7169.3|7166.5|7170.3|7167.5|7168.3|7165.5|11
1623258380000|2021-06-09 17:06:20|7170.3|7167.5|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|73
1623258390000|2021-06-09 17:06:30|||||||||5
1623258400000|2021-06-09 17:06:40|7169.5|7166.7|7168.8|7166|7169.5|7166.7|7168.8|7166|14
1623258410000|2021-06-09 17:06:50|7169.3|7166.5|7168.9|7166.1|7169.3|7166.5|7168.3|7165.5|14
1623258420000|2021-06-09 17:07:00|7169.5|7166.7|7168.8|7166|7169.8|7167|7168.3|7165.5|15
1623258430000|2021-06-09 17:07:10|||||||||7
1623258440000|2021-06-09 17:07:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1623258450000|2021-06-09 17:07:30|7169.8|7167|7170.5|7167.7|7171|7168.2|7169.8|7167|55
1623258460000|2021-06-09 17:07:40|7170.8|7168|7173.3|7170.5|7173.3|7170.5|7170.8|7168|40
1623258470000|2021-06-09 17:07:50|7173.8|7171|7176.3|7173.5|7176.3|7173.5|7173.8|7171|13
1623258480000|2021-06-09 17:08:00|7175.7|7172.9|7176.3|7173.5|7176.3|7173.5|7175.3|7172.5|16
1623258490000|2021-06-09 17:08:10|7175.8|7173|7175.3|7172.5|7175.8|7173|7175.3|7172.5|14
1623258500000|2021-06-09 17:08:20|7176.3|7173.5|7175.8|7173|7176.3|7173.5|7175.3|7172.5|15
1623258510000|2021-06-09 17:08:30|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|9
1623258520000|2021-06-09 17:08:40|7175.8|7173|7175|7172.2|7175.8|7173|7174.8|7172|24
1623258530000|2021-06-09 17:08:50|7175.3|7172.5|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|16
1623258540000|2021-06-09 17:09:00|7174.5|7171.7|7174.3|7171.5|7174.8|7172|7174.3|7171.5|8
1623258550000|2021-06-09 17:09:10|7173.7|7170.9|7171.3|7168.5|7173.7|7170.9|7170.8|7168|21
1623258560000|2021-06-09 17:09:20|7171|7168.2|7171|7168.2|7171.3|7168.5|7171|7168.2|0
1623258570000|2021-06-09 17:09:30|7171.3|7168.5|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|2
1623258580000|2021-06-09 17:09:40|7170|7167.2|7170.3|7167.5|7170.3|7167.5|7170|7167.2|1
1623258600000|2021-06-09 17:10:00|7170.7|7167.9|7170.3|7167.5|7172.3|7169.5|7170|7167.2|18
1623258610000|2021-06-09 17:10:10|7170.6|7167.8|7171|7168.2|7171|7168.2|7170.6|7167.8|6
1623258620000|2021-06-09 17:10:20|7170.7|7167.9|7170.5|7167.7|7170.7|7167.9|7170.5|7167.7|0
1623258630000|2021-06-09 17:10:30|7170.3|7167.5|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|105
1623258640000|2021-06-09 17:10:40|||||||||1
1623258650000|2021-06-09 17:10:50|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|15
1623258660000|2021-06-09 17:11:00|7170.8|7168|7170.8|7168|7170.8|7168|7170.3|7167.5|51
1623258670000|2021-06-09 17:11:10|7171.1|7168.3|7171.3|7168.5|7171.3|7168.5|7170.5|7167.7|8
1623258680000|2021-06-09 17:11:20|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7169.5|7166.7|22
1623258690000|2021-06-09 17:11:30|7170|7167.2|7172.3|7169.5|7172.3|7169.5|7170|7167.2|13
1623258700000|2021-06-09 17:11:40|7172.1|7169.3|7171.8|7169|7172.3|7169.5|7171.8|7169|7
1623258710000|2021-06-09 17:11:50|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|4
1623258720000|2021-06-09 17:12:00|7172|7169.2|7172|7169.2|7172.3|7169.5|7171.8|7169|17
1623258730000|2021-06-09 17:12:10|7171.5|7168.7|7173.3|7170.5|7173.3|7170.5|7171.5|7168.7|5
1623258740000|2021-06-09 17:12:20|7173|7170.2|7171.5|7168.7|7173|7170.2|7171.5|7168.7|7
1623258750000|2021-06-09 17:12:30|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|2
1623258760000|2021-06-09 17:12:40|7171.5|7168.7|7170.5|7167.7|7171.8|7169|7170.5|7167.7|6
1623258770000|2021-06-09 17:12:50|7170.3|7167.5|7170.3|7167.5|7170.8|7168|7170.3|7167.5|8
1623258780000|2021-06-09 17:13:00|7170.5|7167.7|7171.3|7168.5|7171.3|7168.5|7170.5|7167.7|4
1623258790000|2021-06-09 17:13:10|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|0
1623258800000|2021-06-09 17:13:20|7171.3|7168.5|7170.7|7167.9|7171.3|7168.5|7170.7|7167.9|9
1623258810000|2021-06-09 17:13:30|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|3
1623258820000|2021-06-09 17:13:40|7169.7|7166.9|7170.5|7167.7|7170.8|7168|7169.3|7166.5|7
1623258830000|2021-06-09 17:13:50|7170.3|7167.5|7170.1|7167.3|7170.3|7167.5|7170.1|7167.3|3
1623258840000|2021-06-09 17:14:00|7170.3|7167.5|7169.3|7166.5|7170.5|7167.7|7169.3|7166.5|20
1623258850000|2021-06-09 17:14:10|7169.8|7167|7169.3|7166.5|7169.8|7167|7169.3|7166.5|18
1623258860000|2021-06-09 17:14:20|7169.5|7166.7|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|7
1623258870000|2021-06-09 17:14:30|7170.8|7168|7170.3|7167.5|7170.8|7168|7170.3|7167.5|5
1623258880000|2021-06-09 17:14:40|7169.8|7167|7170.8|7168|7170.8|7168|7169.8|7167|10
1623258890000|2021-06-09 17:14:50|7170.3|7167.5|7170.8|7168|7170.8|7168|7170.3|7167.5|1
1623258900000|2021-06-09 17:15:00|7170.5|7167.7|7171.9|7169.1|7171.9|7169.1|7170.3|7167.5|17
1623258910000|2021-06-09 17:15:10|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|3
1623258920000|2021-06-09 17:15:20|7171.6|7168.8|7171.5|7168.7|7172.1|7169.3|7171.5|7168.7|8
1623258930000|2021-06-09 17:15:30|7171.3|7168.5|7170.7|7167.9|7171.3|7168.5|7170.7|7167.9|6
1623258940000|2021-06-09 17:15:40|7169.8|7167|7168.5|7165.7|7170.3|7167.5|7168.5|7165.7|17
1623258950000|2021-06-09 17:15:50|7168.8|7166|7168.6|7165.8|7169.3|7166.5|7168.3|7165.5|3
1623258960000|2021-06-09 17:16:00|7168.8|7166|7170.3|7167.5|7170.3|7167.5|7168.3|7165.5|7
1623258970000|2021-06-09 17:16:10|7170.8|7168|7171.8|7169|7171.8|7169|7170.5|7167.7|2
1623258980000|2021-06-09 17:16:20|7172.1|7169.3|7172.3|7169.5|7172.8|7170|7172.1|7169.3|0
1623258990000|2021-06-09 17:16:30|7172.8|7170|7172.3|7169.5|7172.8|7170|7172.3|7169.5|74
1623259000000|2021-06-09 17:16:40|7171.9|7169.1|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|22
1623259010000|2021-06-09 17:16:50|7171.8|7169|7172.3|7169.5|7172.3|7169.5|7171.8|7169|10
1623259020000|2021-06-09 17:17:00|7172.9|7170.1|7174.8|7172|7174.8|7172|7172.3|7169.5|40
1623259030000|2021-06-09 17:17:10|7174.3|7171.5|7176.3|7173.5|7176.3|7173.5|7173.3|7170.5|115
1623259040000|2021-06-09 17:17:20|||||||||9
1623259050000|2021-06-09 17:17:30|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|21
1623259060000|2021-06-09 17:17:40|7175|7172.2|7174.5|7171.7|7175|7172.2|7174.3|7171.5|8
1623259070000|2021-06-09 17:17:50|7174.6|7171.8|7176.3|7173.5|7176.3|7173.5|7174.6|7171.8|6
1623259080000|2021-06-09 17:18:00|7176.6|7173.8|7177.3|7174.5|7177.3|7174.5|7176.5|7173.7|28
1623259090000|2021-06-09 17:18:10|7176.9|7174.1|7178.3|7175.5|7178.3|7175.5|7176.3|7173.5|5
1623259100000|2021-06-09 17:18:20|7178.5|7175.7|7179.1|7176.3|7179.3|7176.5|7178.5|7175.7|26
1623259110000|2021-06-09 17:18:30|7179.3|7176.5|7184.8|7182|7185.3|7182.5|7179.3|7176.5|751
1623259120000|2021-06-09 17:18:40|7184.5|7181.7|7184.5|7181.7|7185.8|7183|7183.3|7180.5|179
1623259130000|2021-06-09 17:18:50|7184.6|7181.8|7184.3|7181.5|7184.8|7182|7183.5|7180.7|44
1623259140000|2021-06-09 17:19:00|7183.8|7181|7182.5|7179.7|7184.1|7181.3|7182.3|7179.5|47
1623259150000|2021-06-09 17:19:10|7182.3|7179.5|7182.3|7179.5|7183.3|7180.5|7181.3|7178.5|98
1623259160000|2021-06-09 17:19:20|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|20
1623259170000|2021-06-09 17:19:30|7182.3|7179.5|7182.9|7180.1|7182.9|7180.1|7182.3|7179.5|9
1623259180000|2021-06-09 17:19:40|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|5
1623259190000|2021-06-09 17:19:50|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.8|7180|9
1623259200000|2021-06-09 17:20:00|7182.8|7180|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|12
1623259210000|2021-06-09 17:20:10|7182.1|7179.3|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|10
1623259220000|2021-06-09 17:20:20|7181.8|7179|7181.6|7178.8|7182.3|7179.5|7181.3|7178.5|10
1623259230000|2021-06-09 17:20:30|7181.8|7179|7182.8|7180|7182.8|7180|7181.5|7178.7|4
1623259240000|2021-06-09 17:20:40|7182.5|7179.7|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|15
1623259250000|2021-06-09 17:20:50|7182.8|7180|7183|7180.2|7183.3|7180.5|7182.8|7180|22
1623259260000|2021-06-09 17:21:00|7182.8|7180|7181.8|7179|7182.8|7180|7181.3|7178.5|7
1623259270000|2021-06-09 17:21:10|7181.3|7178.5|7181.3|7178.5|7181.8|7179|7180|7177.2|127
1623259280000|2021-06-09 17:21:20|||||||||172
1623259300000|2021-06-09 17:21:40|7180.8|7178|7180|7177.2|7180.8|7178|7179.5|7176.7|12
1623259310000|2021-06-09 17:21:50|7180.1|7177.3|7180.3|7177.5|7180.6|7177.8|7179.8|7177|9
1623259320000|2021-06-09 17:22:00|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.5|7176.7|14
1623259330000|2021-06-09 17:22:10|7181.1|7178.3|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|5
1623259340000|2021-06-09 17:22:20|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.8|7177|1
1623259350000|2021-06-09 17:22:30|7179.8|7177|7178.3|7175.5|7179.8|7177|7178.3|7175.5|5
1623259360000|2021-06-09 17:22:40|7178|7175.2|7179.8|7177|7179.8|7177|7177.3|7174.5|6
1623259370000|2021-06-09 17:22:50|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1623259380000|2021-06-09 17:23:00|7180|7177.2|7179.6|7176.8|7180.3|7177.5|7179.3|7176.5|16
1623259390000|2021-06-09 17:23:10|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|6
1623259400000|2021-06-09 17:23:20|7179.3|7176.5|7179.3|7176.5|7180.3|7177.5|7179|7176.2|49
1623259410000|2021-06-09 17:23:30|7179|7176.2|7179.3|7176.5|7179.3|7176.5|7179|7176.2|1
1623259420000|2021-06-09 17:23:40|7178.8|7176|7180.3|7177.5|7180.3|7177.5|7178.8|7176|5
1623259430000|2021-06-09 17:23:50|7179.8|7177|7180.1|7177.3|7180.1|7177.3|7179.8|7177|3
1623259440000|2021-06-09 17:24:00|7180.3|7177.5|7179.3|7176.5|7180.8|7178|7179.3|7176.5|16
1623259450000|2021-06-09 17:24:10|7180.3|7177.5|7180.1|7177.3|7180.8|7178|7179.5|7176.7|36
1623259460000|2021-06-09 17:24:20|7179.8|7177|7179.8|7177|7180.3|7177.5|7178.8|7176|1
1623259470000|2021-06-09 17:24:30|7180.1|7177.3|7179.8|7177|7180.3|7177.5|7179.8|7177|1
1623259480000|2021-06-09 17:24:40|7179.5|7176.7|7177|7174.2|7179.5|7176.7|7176.5|7173.7|70
1623259490000|2021-06-09 17:24:50|7176.7|7173.9|7177.3|7174.5|7177.3|7174.5|7176.7|7173.9|0
1623259500000|2021-06-09 17:25:00|7177.5|7174.7|7178.3|7175.5|7178.3|7175.5|7176.7|7173.9|19
1623259510000|2021-06-09 17:25:10|7178|7175.2|7178.3|7175.5|7178.3|7175.5|7178|7175.2|2
1623259520000|2021-06-09 17:25:20|7178|7175.2|7179.3|7176.5|7179.3|7176.5|7178|7175.2|1
1623259530000|2021-06-09 17:25:30|7179.7|7176.9|7179.8|7177|7179.8|7177|7179.5|7176.7|5
1623259540000|2021-06-09 17:25:40|7179.5|7176.7|7181|7178.2|7181|7178.2|7179.5|7176.7|6
1623259550000|2021-06-09 17:25:50|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|0
1623259560000|2021-06-09 17:26:00|7181|7178.2|7182|7179.2|7182.3|7179.5|7181|7178.2|46
1623259570000|2021-06-09 17:26:10|7182.3|7179.5|7182.7|7179.9|7183.3|7180.5|7182.3|7179.5|5
1623259580000|2021-06-09 17:26:20|7183.7|7180.9|7184.3|7181.5|7184.5|7181.7|7183.7|7180.9|25
1623259590000|2021-06-09 17:26:30|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|6
1623259600000|2021-06-09 17:26:40|7182.2|7179.4|7181.3|7178.5|7182.2|7179.4|7180.7|7177.9|25
1623259610000|2021-06-09 17:26:50|7181.5|7178.7|7182|7179.2|7182|7179.2|7180.7|7177.9|21
1623259620000|2021-06-09 17:27:00|7182.3|7179.5|7184.3|7181.5|7184.3|7181.5|7181.5|7178.7|950
1623259630000|2021-06-09 17:27:10|7184.7|7181.9|7184.7|7181.9|7185|7182.2|7184.7|7181.9|2
1623259650000|2021-06-09 17:27:30|7184.3|7181.5|7183.5|7180.7|7184.3|7181.5|7183.5|7180.7|5
1623259660000|2021-06-09 17:27:40|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7184|7181.2|5
1623259670000|2021-06-09 17:27:50|7185.3|7182.5|7184|7181.2|7185.3|7182.5|7184|7181.2|2
1623259680000|2021-06-09 17:28:00|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.3|7180.5|37
1623259690000|2021-06-09 17:28:10|7183.8|7181|7185.3|7182.5|7185.3|7182.5|7183.8|7181|10
1623259700000|2021-06-09 17:28:20|||||||||4
1623259710000|2021-06-09 17:28:30|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|3
1623259720000|2021-06-09 17:28:40|7185.3|7182.5|7184.8|7182|7185.3|7182.5|7184.8|7182|95
1623259730000|2021-06-09 17:28:50|7184.5|7181.7|7184.3|7181.5|7184.5|7181.7|7184.3|7181.5|0
1623259740000|2021-06-09 17:29:00|7184.6|7181.8|7184.5|7181.7|7185.3|7182.5|7184.5|7181.7|5
1623259750000|2021-06-09 17:29:10|7184.8|7182|7184.5|7181.7|7184.8|7182|7183.8|7181|22
1623259760000|2021-06-09 17:29:20|7183.7|7180.9|7184.3|7181.5|7184.3|7181.5|7183.7|7180.9|1
1623259770000|2021-06-09 17:29:30|7184|7181.2|7183.8|7181|7184.3|7181.5|7183.3|7180.5|1
1623259780000|2021-06-09 17:29:40|7183.5|7180.7|7183.8|7181|7184|7181.2|7183.5|7180.7|2
1623259790000|2021-06-09 17:29:50|7183.5|7180.7|7183.3|7180.5|7183.5|7180.7|7183.3|7180.5|7
1623259800000|2021-06-09 17:30:00|7183|7180.2|7183.5|7180.7|7183.8|7181|7182.5|7179.7|38
1623259810000|2021-06-09 17:30:10|7183.7|7180.9|7182.5|7179.7|7183.7|7180.9|7182.5|7179.7|5
1623259820000|2021-06-09 17:30:20|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7180.5|7177.7|12
1623259830000|2021-06-09 17:30:30|7181.5|7178.7|7180.3|7177.5|7181.5|7178.7|7179.8|7177|6
1623259840000|2021-06-09 17:30:40|7180.5|7177.7|7180.3|7177.5|7180.5|7177.7|7180.3|7177.5|1
1623259850000|2021-06-09 17:30:50|7179.8|7177|7180.5|7177.7|7181.3|7178.5|7179.8|7177|15
1623259860000|2021-06-09 17:31:00|7180.8|7178|7181|7178.2|7181.9|7179.1|7180.8|7178|175
1623259870000|2021-06-09 17:31:10|7180.8|7178|7181.1|7178.3|7181.1|7178.3|7180.8|7178|0
1623259880000|2021-06-09 17:31:20|7180.8|7178|7181.5|7178.7|7181.5|7178.7|7180.3|7177.5|22
1623259890000|2021-06-09 17:31:30|7181.3|7178.5|7181.5|7178.7|7181.5|7178.7|7181.3|7178.5|1
1623259900000|2021-06-09 17:31:40|7181.7|7178.9|7183|7180.2|7183|7180.2|7181.5|7178.7|11
1623259910000|2021-06-09 17:31:50|7183.3|7180.5|7182.5|7179.7|7183.3|7180.5|7182.3|7179.5|16
1623259920000|2021-06-09 17:32:00|7182.3|7179.5|7182.5|7179.7|7182.5|7179.7|7182.3|7179.5|5
1623259930000|2021-06-09 17:32:10|7182.1|7179.3|7181.3|7178.5|7182.1|7179.3|7181.3|7178.5|21
1623259940000|2021-06-09 17:32:20|7181.5|7178.7|7180.5|7177.7|7181.8|7179|7180.3|7177.5|127
1623259950000|2021-06-09 17:32:30|7180.1|7177.3|7179.8|7177|7180.3|7177.5|7179.5|7176.7|12
1623259960000|2021-06-09 17:32:40|7180.1|7177.3|7180.3|7177.5|7180.3|7177.5|7180.1|7177.3|9
1623259970000|2021-06-09 17:32:50|||||||||5
1623259980000|2021-06-09 17:33:00|7179.5|7176.7|7181.3|7178.5|7181.8|7179|7179.3|7176.5|21
1623260000000|2021-06-09 17:33:20|7180.9|7178.1|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|8
1623260010000|2021-06-09 17:33:30|7181.5|7178.7|7181.3|7178.5|7181.8|7179|7181.3|7178.5|18
1623260020000|2021-06-09 17:33:40|7182.3|7179.5|7182.3|7179.5|7182.5|7179.7|7182.3|7179.5|5
1623260030000|2021-06-09 17:33:50|7182.5|7179.7|7182.3|7179.5|7182.8|7180|7182.3|7179.5|3
1623260040000|2021-06-09 17:34:00|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|0
1623260050000|2021-06-09 17:34:10|7181.6|7178.8|7182.1|7179.3|7183.1|7180.3|7181.6|7178.8|11
1623260060000|2021-06-09 17:34:20|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|4
1623260070000|2021-06-09 17:34:30|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|5
1623260080000|2021-06-09 17:34:40|7184.3|7181.5|7182.3|7179.5|7184.3|7181.5|7182.3|7179.5|11
1623260090000|2021-06-09 17:34:50|7182.6|7179.8|7184.3|7181.5|7185.1|7182.3|7182.6|7179.8|11
1623260100000|2021-06-09 17:35:00|7184.1|7181.3|7182.5|7179.7|7184.1|7181.3|7182.5|7179.7|80
1623260110000|2021-06-09 17:35:10|7182.3|7179.5|7184.8|7182|7184.8|7182|7182.1|7179.3|43
1623260120000|2021-06-09 17:35:20|7184.3|7181.5|7184.8|7182|7185.3|7182.5|7184.3|7181.5|62
1623260130000|2021-06-09 17:35:30|7184.5|7181.7|7183.3|7180.5|7184.5|7181.7|7183.3|7180.5|28
1623260140000|2021-06-09 17:35:40|7183.5|7180.7|7183.3|7180.5|7184.1|7181.3|7183.3|7180.5|68
1623260150000|2021-06-09 17:35:50|7183.5|7180.7|7183.6|7180.8|7184.3|7181.5|7183.3|7180.5|20
1623260160000|2021-06-09 17:36:00|7184.3|7181.5|7185.1|7182.3|7185.1|7182.3|7184.3|7181.5|4
1623260170000|2021-06-09 17:36:10|7184.5|7181.7|7185.8|7183|7186.1|7183.3|7184.3|7181.5|21
1623260180000|2021-06-09 17:36:20|7185.5|7182.7|7186.1|7183.3|7186.1|7183.3|7185.5|7182.7|4
1623260190000|2021-06-09 17:36:30|7185.8|7183|7185.3|7182.5|7185.8|7183|7184.3|7181.5|20
1623260200000|2021-06-09 17:36:40|7185.8|7183|7185.3|7182.5|7185.8|7183|7185.3|7182.5|28
1623260210000|2021-06-09 17:36:50|7185.8|7183|7185.8|7183|7185.8|7183|7185.5|7182.7|8
1623260220000|2021-06-09 17:37:00|7185.5|7182.7|7184.8|7182|7185.8|7183|7184.3|7181.5|22
1623260230000|2021-06-09 17:37:10|7184.5|7181.7|7184.5|7181.7|7185.3|7182.5|7184.3|7181.5|11
1623260250000|2021-06-09 17:37:30|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|6
1623260280000|2021-06-09 17:38:00|7185.7|7182.9|7186.3|7183.5|7186.3|7183.5|7185.7|7182.9|8
1623260290000|2021-06-09 17:38:10|7185.8|7183|7185.8|7183|7185.8|7183|7185.3|7182.5|10
1623260310000|2021-06-09 17:38:30|7185.3|7182.5|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|0
1623260320000|2021-06-09 17:38:40|7187|7184.2|7185.8|7183|7187|7184.2|7185.8|7183|7
1623260330000|2021-06-09 17:38:50|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|83
1623260340000|2021-06-09 17:39:00|7185.8|7183|7186.1|7183.3|7186.1|7183.3|7185.8|7183|72
1623260350000|2021-06-09 17:39:10|7186.3|7183.5|7186.6|7183.8|7187.1|7184.3|7186.3|7183.5|5
1623260360000|2021-06-09 17:39:20|7186.3|7183.5|7186.3|7183.5|7186.6|7183.8|7186.3|7183.5|0
1623260370000|2021-06-09 17:39:30|7186.1|7183.3|7186.3|7183.5|7187.1|7184.3|7186.1|7183.3|5
1623260380000|2021-06-09 17:39:40|||||||||1
1623260400000|2021-06-09 17:40:00|7186.1|7183.3|7185.9|7183.1|7186.1|7183.3|7185.3|7182.5|12
1623260410000|2021-06-09 17:40:10|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|5
1623260420000|2021-06-09 17:40:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|3
1623260430000|2021-06-09 17:40:30|7186.3|7183.5|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|9
1623260440000|2021-06-09 17:40:40|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|6
1623260450000|2021-06-09 17:40:50|7186.1|7183.3|7185.5|7182.7|7186.1|7183.3|7185.5|7182.7|1
1623260460000|2021-06-09 17:41:00|7185.3|7182.5|7183.3|7180.5|7185.3|7182.5|7183.3|7180.5|33
1623260470000|2021-06-09 17:41:10|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|3
1623260480000|2021-06-09 17:41:20|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|1
1623260490000|2021-06-09 17:41:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|0
1623260500000|2021-06-09 17:41:40|||||||||2
1623260510000|2021-06-09 17:41:50|7183.7|7180.9|7184.1|7181.3|7184.1|7181.3|7183.5|7180.7|2
1623260520000|2021-06-09 17:42:00|7184.3|7181.5|7185.1|7182.3|7186.3|7183.5|7184.3|7181.5|254
1623260530000|2021-06-09 17:42:10|7185.6|7182.8|7185.3|7182.5|7185.9|7183.1|7185.3|7182.5|11
1623260540000|2021-06-09 17:42:20|7184.3|7181.5|7184.3|7181.5|7185.1|7182.3|7184.3|7181.5|83
1623260550000|2021-06-09 17:42:30|7184.1|7181.3|7183.6|7180.8|7184.1|7181.3|7183.3|7180.5|2
1623260560000|2021-06-09 17:42:40|7183.3|7180.5|7184.3|7181.5|7184.6|7181.8|7183.3|7180.5|17
1623260570000|2021-06-09 17:42:50|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|0
1623260580000|2021-06-09 17:43:00|7184.3|7181.5|7184.4|7181.6|7184.6|7181.8|7184.1|7181.3|0
1623260590000|2021-06-09 17:43:10|7184.6|7181.8|7184.1|7181.3|7184.6|7181.8|7184.1|7181.3|4
1623260600000|2021-06-09 17:43:20|7184.4|7181.6|7182.5|7179.7|7184.4|7181.6|7182.5|7179.7|23
1623260610000|2021-06-09 17:43:30|7182.1|7179.3|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|23
1623260620000|2021-06-09 17:43:40|7181.9|7179.1|7181.3|7178.5|7182.1|7179.3|7181.3|7178.5|35
1623260630000|2021-06-09 17:43:50|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|5
1623260640000|2021-06-09 17:44:00|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.6|7178.8|3
1623260650000|2021-06-09 17:44:10|7181.3|7178.5|7182.6|7179.8|7182.6|7179.8|7181.3|7178.5|4
1623260660000|2021-06-09 17:44:20|7182.3|7179.5|7182.3|7179.5|7183.1|7180.3|7182.3|7179.5|0
1623260670000|2021-06-09 17:44:30|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|8
1623260680000|2021-06-09 17:44:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7181.3|7178.5|23
1623260690000|2021-06-09 17:44:50|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|6
1623260700000|2021-06-09 17:45:00|7182.1|7179.3|7181.3|7178.5|7182.1|7179.3|7181.3|7178.5|5
1623260710000|2021-06-09 17:45:10|7181.5|7178.7|7182.1|7179.3|7182.1|7179.3|7181.5|7178.7|15
1623260720000|2021-06-09 17:45:20|||||||||14
1623260730000|2021-06-09 17:45:30|7182.3|7179.5|7182.1|7179.3|7182.3|7179.5|7182.1|7179.3|1
1623260740000|2021-06-09 17:45:40|7181.8|7179|7182.1|7179.3|7182.1|7179.3|7181.3|7178.5|9
1623260750000|2021-06-09 17:45:50|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7180.3|7177.5|30
1623260760000|2021-06-09 17:46:00|7181.6|7178.8|7181.9|7179.1|7181.9|7179.1|7181.6|7178.8|7
1623260770000|2021-06-09 17:46:10|7182.3|7179.5|7182.6|7179.8|7183.1|7180.3|7182.3|7179.5|16
1623260780000|2021-06-09 17:46:20|7182.8|7180|7182.1|7179.3|7183.3|7180.5|7181.8|7179|7
1623260790000|2021-06-09 17:46:30|7182.3|7179.5|7182.1|7179.3|7182.3|7179.5|7181.6|7178.8|5
1623260800000|2021-06-09 17:46:40|7182.3|7179.5|7181.5|7178.7|7182.3|7179.5|7181.5|7178.7|8
1623260810000|2021-06-09 17:46:50|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|2
1623260820000|2021-06-09 17:47:00|7182|7179.2|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|9
1623260830000|2021-06-09 17:47:10|7182.5|7179.7|7182.5|7179.7|7182.8|7180|7182.3|7179.5|13
1623260840000|2021-06-09 17:47:20|7183.3|7180.5|7183.3|7180.5|7184.1|7181.3|7183.3|7180.5|82
1623260850000|2021-06-09 17:47:30|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|1
1623260860000|2021-06-09 17:47:40|||||||||3
1623260880000|2021-06-09 17:48:00|7183.5|7180.7|7185.1|7182.3|7185.1|7182.3|7183.5|7180.7|30
1623260890000|2021-06-09 17:48:10|7184.3|7181.5|7183.3|7180.5|7184.6|7181.8|7183.3|7180.5|9
1623260900000|2021-06-09 17:48:20|||||||||5
1623260910000|2021-06-09 17:48:30|||||||||2
1623260920000|2021-06-09 17:48:40|7183.1|7180.3|7183.1|7180.3|7183.3|7180.5|7182.5|7179.7|8
1623260940000|2021-06-09 17:49:00|7183.3|7180.5|7183.1|7180.3|7184.6|7181.8|7183.1|7180.3|79
1623260950000|2021-06-09 17:49:10|7183.3|7180.5|7183.1|7180.3|7183.3|7180.5|7183.1|7180.3|5
1623260960000|2021-06-09 17:49:20|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|3
1623260970000|2021-06-09 17:49:30|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|4
1623260980000|2021-06-09 17:49:40|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|0
1623260990000|2021-06-09 17:49:50|7184.1|7181.3|7184.3|7181.5|7184.3|7181.5|7184.1|7181.3|11
1623261000000|2021-06-09 17:50:00|7183.5|7180.7|7184.3|7181.5|7185.1|7182.3|7183.3|7180.5|16
1623261010000|2021-06-09 17:50:10|7184.5|7181.7|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|38
1623261020000|2021-06-09 17:50:20|7184.9|7182.1|7185.1|7182.3|7185.3|7182.5|7184.9|7182.1|21
1623261030000|2021-06-09 17:50:30|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|6
1623261040000|2021-06-09 17:50:40|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|17
1623261060000|2021-06-09 17:51:00|7182.8|7180|7182.3|7179.5|7183.1|7180.3|7182.3|7179.5|2
1623261080000|2021-06-09 17:51:20|7181.3|7178.5|7182.1|7179.3|7182.1|7179.3|7181.3|7178.5|21
1623261090000|2021-06-09 17:51:30|7181.8|7179|7182.1|7179.3|7182.1|7179.3|7181.6|7178.8|1
1623261100000|2021-06-09 17:51:40|7181.8|7179|7181.3|7178.5|7181.8|7179|7181.3|7178.5|6
1623261110000|2021-06-09 17:51:50|7180.6|7177.8|7180.5|7177.7|7180.6|7177.8|7180.5|7177.7|5
1623261120000|2021-06-09 17:52:00|7181.1|7178.3|7182.3|7179.5|7182.3|7179.5|7181.1|7178.3|11
1623261130000|2021-06-09 17:52:10|7182.1|7179.3|7182.3|7179.5|7182.6|7179.8|7182.1|7179.3|13
1623261140000|2021-06-09 17:52:20|7181.3|7178.5|7180.8|7178|7181.3|7178.5|7180.8|7178|6
1623261150000|2021-06-09 17:52:30|7181|7178.2|7181.3|7178.5|7181.3|7178.5|7180.8|7178|1
1623261160000|2021-06-09 17:52:40|7181|7178.2|7180.8|7178|7181.3|7178.5|7180.8|7178|76
1623261180000|2021-06-09 17:53:00|7181.1|7178.3|7183.1|7180.3|7183.1|7180.3|7181.1|7178.3|25
1623261190000|2021-06-09 17:53:10|||||||||15
1623261200000|2021-06-09 17:53:20|7184|7181.2|7182.5|7179.7|7184|7181.2|7182.5|7179.7|3
1623261220000|2021-06-09 17:53:40|7182.3|7179.5|7182|7179.2|7182.5|7179.7|7182|7179.2|4
1623261230000|2021-06-09 17:53:50|7182.3|7179.5|7182.5|7179.7|7182.8|7180|7182.3|7179.5|0
1623261240000|2021-06-09 17:54:00|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|8
1623261250000|2021-06-09 17:54:10|7182.5|7179.7|7183.3|7180.5|7183.3|7180.5|7182.5|7179.7|5
1623261260000|2021-06-09 17:54:20|7182.7|7179.9|7183.1|7180.3|7183.1|7180.3|7182.3|7179.5|1
1623261270000|2021-06-09 17:54:30|7183.3|7180.5|7183.1|7180.3|7183.3|7180.5|7182.8|7180|6
1623261280000|2021-06-09 17:54:40|7183.3|7180.5|7183.1|7180.3|7183.3|7180.5|7182.8|7180|1
1623261290000|2021-06-09 17:54:50|7183.3|7180.5|7183.5|7180.7|7183.8|7181|7183.3|7180.5|1
1623261300000|2021-06-09 17:55:00|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7182.8|7180|1
1623261310000|2021-06-09 17:55:10|||||||||6
1623261320000|2021-06-09 17:55:20|7182.5|7179.7|7182.1|7179.3|7182.5|7179.7|7181.8|7179|9
1623261330000|2021-06-09 17:55:30|7182.3|7179.5|7182.1|7179.3|7182.3|7179.5|7182.1|7179.3|5
1623261350000|2021-06-09 17:55:50|7181.8|7179|7181.8|7179|7182.1|7179.3|7181.8|7179|8
1623261360000|2021-06-09 17:56:00|7182.3|7179.5|7183.1|7180.3|7183.1|7180.3|7182.3|7179.5|2
1623261370000|2021-06-09 17:56:10|7183.3|7180.5|7183.1|7180.3|7183.3|7180.5|7182.8|7180|8
1623261380000|2021-06-09 17:56:20|7183.3|7180.5|7181.3|7178.5|7183.3|7180.5|7181.3|7178.5|140
1623261400000|2021-06-09 17:56:40|7181.5|7178.7|7182.8|7180|7182.8|7180|7181.5|7178.7|10
1623261410000|2021-06-09 17:56:50|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1623261420000|2021-06-09 17:57:00|7182.7|7179.9|7182.8|7180|7183.3|7180.5|7182.3|7179.5|53
1623261430000|2021-06-09 17:57:10|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.5|7179.7|5
1623261440000|2021-06-09 17:57:20|7182.5|7179.7|7182.3|7179.5|7182.5|7179.7|7182.3|7179.5|20
1623261450000|2021-06-09 17:57:30|||||||||3
1623261460000|2021-06-09 17:57:40|7182.5|7179.7|7180.5|7177.7|7182.5|7179.7|7180.5|7177.7|28
1623261470000|2021-06-09 17:57:50|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181|7178.2|20
1623261480000|2021-06-09 17:58:00|7181.5|7178.7|7182.3|7179.5|7182.3|7179.5|7181.5|7178.7|7
1623261490000|2021-06-09 17:58:10|7182.6|7179.8|7182.8|7180|7183.3|7180.5|7182.5|7179.7|9
1623261500000|2021-06-09 17:58:20|7182|7179.2|7181.5|7178.7|7182|7179.2|7180.7|7177.9|779
1623261520000|2021-06-09 17:58:40|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.2|7178.4|9
1623261530000|2021-06-09 17:58:50|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7181|7178.2|1
1623261540000|2021-06-09 17:59:00|7180.7|7177.9|7181.3|7178.5|7181.5|7178.7|7180.5|7177.7|104
1623261550000|2021-06-09 17:59:10|7181.5|7178.7|7182|7179.2|7182.3|7179.5|7181.5|7178.7|6
1623261560000|2021-06-09 17:59:20|7182.3|7179.5|7182.5|7179.7|7182.7|7179.9|7182|7179.2|6
1623261570000|2021-06-09 17:59:30|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|6
1623261580000|2021-06-09 17:59:40|7181.7|7178.9|7180.7|7177.9|7181.7|7178.9|7180.7|7177.9|518
1623261590000|2021-06-09 17:59:50|7180.8|7178|7180.7|7177.9|7181.3|7178.5|7180.7|7177.9|12
1623261600000|2021-06-09 18:00:00|7181|7178.2|7181.7|7178.9|7182|7179.2|7181|7178.2|10
1623261610000|2021-06-09 18:00:10|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|13
1623261620000|2021-06-09 18:00:20|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7178.7|7175.9|36
1623261630000|2021-06-09 18:00:30|7179.5|7176.7|7180.5|7177.7|7180.5|7177.7|7179.5|7176.7|2
1623261640000|2021-06-09 18:00:40|7180.7|7177.9|7181|7178.2|7181|7178.2|7180.7|7177.9|1
1623261650000|2021-06-09 18:00:50|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|9
1623261660000|2021-06-09 18:01:00|7181.7|7178.9|7181.5|7178.7|7181.7|7178.9|7181.5|7178.7|18
1623261670000|2021-06-09 18:01:10|7181.7|7178.9|7181.5|7178.7|7181.7|7178.9|7181.5|7178.7|6
1623261680000|2021-06-09 18:01:20|7182|7179.2|7179.5|7176.7|7182|7179.2|7178.7|7175.9|74
1623261690000|2021-06-09 18:01:30|7179|7176.2|7179.3|7176.5|7179.5|7176.7|7179|7176.2|1
1623261700000|2021-06-09 18:01:40|7179.5|7176.7|7178.9|7176.1|7179.5|7176.7|7177.7|7174.9|47
1623261710000|2021-06-09 18:01:50|7178.7|7175.9|7179.5|7176.7|7179.5|7176.7|7178.7|7175.9|10
1623261720000|2021-06-09 18:02:00|7180|7177.2|7180.5|7177.7|7180.7|7177.9|7179.7|7176.9|26
1623261730000|2021-06-09 18:02:10|7180.8|7178|7181.5|7178.7|7181.8|7179|7180.5|7177.7|17
1623261740000|2021-06-09 18:02:20|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|5
1623261750000|2021-06-09 18:02:30|7181.5|7178.7|7182.8|7180|7183.3|7180.5|7181.5|7178.7|52
1623261760000|2021-06-09 18:02:40|7182.7|7179.9|7183|7180.2|7183.3|7180.5|7182.5|7179.7|67
1623261770000|2021-06-09 18:02:50|7183.3|7180.5|7182.3|7179.5|7183.3|7180.5|7182|7179.2|4
1623261780000|2021-06-09 18:03:00|7182|7179.2|7183.3|7180.5|7183.3|7180.5|7182|7179.2|15
1623261790000|2021-06-09 18:03:10|7183.5|7180.7|7184.5|7181.7|7184.5|7181.7|7183.3|7180.5|28
1623261800000|2021-06-09 18:03:20|7185.3|7182.5|7185.3|7182.5|7185.5|7182.7|7184.5|7181.7|135
1623261810000|2021-06-09 18:03:30|7185|7182.2|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|1
1623261820000|2021-06-09 18:03:40|7184.5|7181.7|7183.3|7180.5|7184.5|7181.7|7182.5|7179.7|19
1623261830000|2021-06-09 18:03:50|7183.5|7180.7|7183.5|7180.7|7184.3|7181.5|7183.5|7180.7|17
1623261840000|2021-06-09 18:04:00|7183.3|7180.5|7182.3|7179.5|7183.3|7180.5|7182|7179.2|59
1623261850000|2021-06-09 18:04:10|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|7
1623261860000|2021-06-09 18:04:20|7182.3|7179.5|7181.5|7178.7|7182.3|7179.5|7181.5|7178.7|0
1623261870000|2021-06-09 18:04:30|7182.3|7179.5|7182.5|7179.7|7182.5|7179.7|7182|7179.2|10
1623261880000|2021-06-09 18:04:40|7183|7180.2|7183.3|7180.5|7184|7181.2|7183|7180.2|17
1623261890000|2021-06-09 18:04:50|7183.5|7180.7|7184.5|7181.7|7185.3|7182.5|7183|7180.2|10
1623261900000|2021-06-09 18:05:00|7185|7182.2|7185.5|7182.7|7185.5|7182.7|7184.5|7181.7|21
1623261910000|2021-06-09 18:05:10|7185.3|7182.5|7184|7181.2|7185.3|7182.5|7184|7181.2|15
1623261920000|2021-06-09 18:05:20|7183.5|7180.7|7184.5|7181.7|7184.5|7181.7|7183|7180.2|64
1623261930000|2021-06-09 18:05:30|7184.3|7181.5|7185|7182.2|7185|7182.2|7184.3|7181.5|11
1623261940000|2021-06-09 18:05:40|7184.7|7181.9|7185.5|7182.7|7185.5|7182.7|7184.5|7181.7|31
1623261950000|2021-06-09 18:05:50|7185|7182.2|7187.3|7184.5|7189|7186.2|7185|7182.2|260
1623261960000|2021-06-09 18:06:00|7187|7184.2|7187.7|7184.9|7188.5|7185.7|7186.3|7183.5|44
1623261970000|2021-06-09 18:06:10|7187|7184.2|7187.7|7184.9|7187.7|7184.9|7186.5|7183.7|13
1623261980000|2021-06-09 18:06:20|7187.5|7184.7|7189|7186.2|7189|7186.2|7187.5|7184.7|12
1623261990000|2021-06-09 18:06:30|7189.3|7186.5|7191.8|7189|7191.8|7189|7188.5|7185.7|67
1623262000000|2021-06-09 18:06:40|7191|7188.2|7189.7|7186.9|7191.3|7188.5|7189.7|7186.9|47
1623262010000|2021-06-09 18:06:50|7190.2|7187.4|7190.3|7187.5|7190.3|7187.5|7190|7187.2|15
1623262020000|2021-06-09 18:07:00|7190.5|7187.7|7191|7188.2|7191|7188.2|7188.3|7185.5|37
1623262030000|2021-06-09 18:07:10|7191.3|7188.5|7190.3|7187.5|7191.5|7188.7|7190.3|7187.5|47
1623262040000|2021-06-09 18:07:20|7190|7187.2|7191.2|7188.4|7191.5|7188.7|7190|7187.2|7
1623262050000|2021-06-09 18:07:30|7190.7|7187.9|7191.2|7188.4|7191.5|7188.7|7190.5|7187.7|1
1623262060000|2021-06-09 18:07:40|7191.5|7188.7|7191|7188.2|7191.5|7188.7|7190.7|7187.9|11
1623262070000|2021-06-09 18:07:50|7190.7|7187.9|7190|7187.2|7190.7|7187.9|7190|7187.2|17
1623262080000|2021-06-09 18:08:00|7190.2|7187.4|7188.8|7186|7190.5|7187.7|7187.7|7184.9|11
1623262090000|2021-06-09 18:08:10|7188|7185.2|7188|7185.2|7189|7186.2|7187.8|7185|32
1623262100000|2021-06-09 18:08:20|7188.3|7185.5|7188.7|7185.9|7188.7|7185.9|7188.3|7185.5|8
1623262110000|2021-06-09 18:08:30|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|7189.3|7186.5|26
1623262120000|2021-06-09 18:08:40|7189.7|7186.9|7188.5|7185.7|7190|7187.2|7188.5|7185.7|67
1623262130000|2021-06-09 18:08:50|7188.7|7185.9|7188.7|7185.9|7190|7187.2|7188.7|7185.9|46
1623262140000|2021-06-09 18:09:00|7188.5|7185.7|7190|7187.2|7190|7187.2|7187.7|7184.9|15
1623262150000|2021-06-09 18:09:10|7189.7|7186.9|7189.5|7186.7|7190.2|7187.4|7189.5|7186.7|12
1623262160000|2021-06-09 18:09:20|7189.7|7186.9|7192|7189.2|7192.5|7189.7|7189.5|7186.7|58
1623262170000|2021-06-09 18:09:30|7191.5|7188.7|7192.8|7190|7192.8|7190|7190.7|7187.9|30
1623262180000|2021-06-09 18:09:40|7192.5|7189.7|7192.5|7189.7|7193.3|7190.5|7192|7189.2|11
1623262190000|2021-06-09 18:09:50|7192.3|7189.5|7192.8|7190|7193.3|7190.5|7192.3|7189.5|17
1623262200000|2021-06-09 18:10:00|7193|7190.2|7193.8|7191|7194.3|7191.5|7192.5|7189.7|88
1623262210000|2021-06-09 18:10:10|7194.3|7191.5|7196.3|7193.5|7196.3|7193.5|7193|7190.2|1240
1623262220000|2021-06-09 18:10:20|7195.3|7192.5|7194.8|7192|7195.3|7192.5|7194|7191.2|137
1623262230000|2021-06-09 18:10:30|7195|7192.2|7192.7|7189.9|7195.8|7193|7192.5|7189.7|34
1623262240000|2021-06-09 18:10:40|7192.5|7189.7|7192.7|7189.9|7193.5|7190.7|7192.5|7189.7|24
1623262250000|2021-06-09 18:10:50|7192.5|7189.7|7193.7|7190.9|7194.5|7191.7|7192.5|7189.7|100
1623262260000|2021-06-09 18:11:00|7193.5|7190.7|7197.3|7194.5|7197.3|7194.5|7193.5|7190.7|72
1623262270000|2021-06-09 18:11:10|7197|7194.2|7198.3|7195.5|7198.3|7195.5|7196.8|7194|52
1623262280000|2021-06-09 18:11:20|7198.5|7195.7|7198.3|7195.5|7199.8|7197|7197.5|7194.7|42
1623262290000|2021-06-09 18:11:30|7199.3|7196.5|7202|7199.2|7203.3|7200.5|7198.5|7195.7|283
1623262300000|2021-06-09 18:11:40|7202.3|7199.5|7203|7200.2|7203|7200.2|7200.5|7197.7|106
1623262310000|2021-06-09 18:11:50|7202.5|7199.7|7202.8|7200|7203.3|7200.5|7202.5|7199.7|332
1623262320000|2021-06-09 18:12:00|7202.5|7199.7|7204.5|7201.7|7204.5|7201.7|7201.3|7198.5|118
1623262330000|2021-06-09 18:12:10|7204.3|7201.5|7205|7202.2|7205.3|7202.5|7203.5|7200.7|262
1623262340000|2021-06-09 18:12:20|7204.8|7202|7205.5|7202.7|7206.3|7203.5|7204.3|7201.5|245
1623262350000|2021-06-09 18:12:30|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|12
1623262360000|2021-06-09 18:12:40|7204.7|7201.9|7203.5|7200.7|7205.2|7202.4|7203.5|7200.7|95
1623262370000|2021-06-09 18:12:50|7202.7|7199.9|7205.2|7202.4|7205.2|7202.4|7202.2|7199.4|28
1623262380000|2021-06-09 18:13:00|7206.2|7203.4|7206.7|7203.9|7206.7|7203.9|7205.5|7202.7|234
1623262390000|2021-06-09 18:13:10|7206.5|7203.7|7204.5|7201.7|7206.5|7203.7|7204.5|7201.7|41
1623262400000|2021-06-09 18:13:20|7204.2|7201.4|7203.5|7200.7|7204.5|7201.7|7203.5|7200.7|9
1623262410000|2021-06-09 18:13:30|7203.2|7200.4|7202.2|7199.4|7203.5|7200.7|7202.2|7199.4|63
1623262420000|2021-06-09 18:13:40|7202.5|7199.7|7202.5|7199.7|7202.7|7199.9|7202.2|7199.4|53
1623262430000|2021-06-09 18:13:50|7202.7|7199.9|7202.5|7199.7|7202.7|7199.9|7202.5|7199.7|3
1623262440000|2021-06-09 18:14:00|7202.2|7199.4|7202.2|7199.4|7202.7|7199.9|7202.2|7199.4|14
1623262450000|2021-06-09 18:14:10|7202.8|7200|7204|7201.2|7204.2|7201.4|7202.8|7200|34
1623262460000|2021-06-09 18:14:20|7204.2|7201.4|7205|7202.2|7205.2|7202.4|7203.2|7200.4|158
1623262470000|2021-06-09 18:14:30|7204.7|7201.9|7203.7|7200.9|7204.7|7201.9|7203.2|7200.4|17
1623262480000|2021-06-09 18:14:40|7203.5|7200.7|7202.2|7199.4|7203.5|7200.7|7202.2|7199.4|73
1623262490000|2021-06-09 18:14:50|7202|7199.2|7202.5|7199.7|7203|7200.2|7201.5|7198.7|44
1623262500000|2021-06-09 18:15:00|7202.7|7199.9|7204.7|7201.9|7205|7202.2|7202.2|7199.4|40
1623262510000|2021-06-09 18:15:10|7205|7202.2|7204.2|7201.4|7206.2|7203.4|7204.2|7201.4|40
1623262520000|2021-06-09 18:15:20|7204.5|7201.7|7204.7|7201.9|7205.2|7202.4|7204.5|7201.7|7
1623262530000|2021-06-09 18:15:30|7205.2|7202.4|7204.2|7201.4|7205.2|7202.4|7204.2|7201.4|12
1623262540000|2021-06-09 18:15:40|7204.5|7201.7|7205|7202.2|7205.2|7202.4|7204.5|7201.7|21
1623262550000|2021-06-09 18:15:50|7205.2|7202.4|7206.2|7203.4|7206.2|7203.4|7205.2|7202.4|19
1623262560000|2021-06-09 18:16:00|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|5
1623262570000|2021-06-09 18:16:10|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7205.7|7202.9|4
1623262580000|2021-06-09 18:16:20|7206.8|7204|7206.5|7203.7|7207.7|7204.9|7206.5|7203.7|49
1623262590000|2021-06-09 18:16:30|7206.2|7203.4|7205.5|7202.7|7206.2|7203.4|7205.5|7202.7|13
1623262600000|2021-06-09 18:16:40|7204.2|7201.4|7203.7|7200.9|7204.5|7201.7|7203.7|7200.1|50
1623262610000|2021-06-09 18:16:50|7204|7201.2|7205.2|7202.4|7205.2|7202.4|7204|7201.2|38
1623262620000|2021-06-09 18:17:00|7205|7202.2|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|8
1623262630000|2021-06-09 18:17:10|7204.5|7201.7|7204.2|7201.4|7204.5|7201.7|7204.2|7201.4|17
1623262640000|2021-06-09 18:17:20|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|9
1623262650000|2021-06-09 18:17:30|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|24
1623262660000|2021-06-09 18:17:40|7204.5|7201.7|7204.2|7201.4|7204.5|7201.7|7203.2|7200.4|69
1623262670000|2021-06-09 18:17:50|7205|7202.2|7204.2|7201.4|7205.2|7202.4|7203.2|7200.4|35
1623262680000|2021-06-09 18:18:00|7204.5|7201.7|7202.7|7199.9|7204.5|7201.7|7202.7|7199.9|64
1623262690000|2021-06-09 18:18:10|7203.2|7200.4|7203.7|7200.9|7204.2|7201.4|7203.2|7200.4|62
1623262700000|2021-06-09 18:18:20|7204.2|7201.4|7204.5|7201.7|7205|7202.2|7204|7201.2|55
1623262710000|2021-06-09 18:18:30|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7204|7201.2|13
1623262720000|2021-06-09 18:18:40|7204.5|7201.7|7203.5|7200.7|7205.2|7202.4|7203.5|7200.7|18
1623262730000|2021-06-09 18:18:50|7203.7|7200.9|7204.7|7201.9|7205.2|7202.4|7203.7|7200.9|72
1623262740000|2021-06-09 18:19:00|7204.5|7201.7|7203.2|7200.4|7204.5|7201.7|7203.2|7200.4|21
1623262750000|2021-06-09 18:19:10|7203|7200.2|7201.5|7198.7|7203|7200.2|7201.5|7198.7|10
1623262760000|2021-06-09 18:19:20|7201.7|7198.9|7203|7200.2|7203.2|7200.4|7201.2|7198.4|32
1623262770000|2021-06-09 18:19:30|7202.7|7199.9|7201.5|7198.7|7202.7|7199.9|7201.2|7198.4|8
1623262780000|2021-06-09 18:19:40|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7201.7|7198.9|9
1623262790000|2021-06-09 18:19:50|7202.8|7200|7202.5|7199.7|7203.7|7200.9|7202.2|7199.4|16
1623262800000|2021-06-09 18:20:00|7201.5|7198.7|7201.5|7198.7|7202.5|7199.7|7201|7198.2|80
1623262810000|2021-06-09 18:20:10|7201.7|7198.9|7198.2|7195.4|7202.2|7199.4|7198.2|7195.4|33
1623262820000|2021-06-09 18:20:20|7198|7195.2|7199|7196.2|7199|7196.2|7197.5|7194.7|63
1623262830000|2021-06-09 18:20:30|7199.2|7196.4|7199|7196.2|7199.5|7196.7|7199|7196.2|14
1623262840000|2021-06-09 18:20:40|7199.2|7196.4|7199|7196.2|7199.2|7196.4|7198|7195.2|6
1623262850000|2021-06-09 18:20:50|7199.2|7196.4|7199.7|7196.9|7200|7197.2|7199.2|7196.4|1
1623262860000|2021-06-09 18:21:00|7199.5|7196.7|7199.5|7196.7|7200.2|7197.4|7198.5|7195.7|30
1623262870000|2021-06-09 18:21:10|7200.2|7197.4|7200.2|7197.4|7200.7|7197.9|7200|7197.2|43
1623262880000|2021-06-09 18:21:20|7200|7197.2|7200.2|7197.4|7200.2|7197.4|7200|7197.2|2
1623262890000|2021-06-09 18:21:30|7199.7|7196.9|7199.5|7196.7|7199.7|7196.9|7199.5|7196.7|1
1623262900000|2021-06-09 18:21:40|7199.7|7196.9|7200.2|7197.4|7201.5|7198.7|7199.7|7196.9|24
1623262910000|2021-06-09 18:21:50|7200.4|7197.6|7200.2|7197.4|7201.2|7198.4|7199.4|7196.6|12
1623262920000|2021-06-09 18:22:00|7199.7|7196.9|7198.4|7195.6|7199.9|7197.1|7198.4|7195.6|21
1623262930000|2021-06-09 18:22:10|7198.7|7195.9|7198.4|7195.6|7199.2|7196.4|7198.4|7195.6|7
1623262940000|2021-06-09 18:22:20|7197.9|7195.1|7199.2|7196.4|7199.2|7196.4|7197.9|7195.1|14
1623262950000|2021-06-09 18:22:30|7198.9|7196.1|7200.2|7197.4|7201.2|7198.4|7198.9|7196.1|29
1623262960000|2021-06-09 18:22:40|7199.9|7197.1|7201.2|7198.4|7201.2|7198.4|7199.4|7196.6|19
1623262970000|2021-06-09 18:22:50|7200.9|7198.1|7202.4|7199.6|7203.2|7200.4|7200.9|7198.1|28
1623262980000|2021-06-09 18:23:00|7202.2|7199.4|7200.2|7197.4|7202.2|7199.4|7199.4|7196.6|52
1623262990000|2021-06-09 18:23:10|7199.9|7197.1|7199.7|7196.9|7200.2|7197.4|7199.4|7196.6|9
1623263000000|2021-06-09 18:23:20|7200.2|7197.4|7201.4|7198.6|7201.4|7198.6|7200.2|7197.4|19
1623263010000|2021-06-09 18:23:30|7201.2|7198.4|7206.2|7203.4|7206.7|7203.9|7201.2|7198.4|167
1623263020000|2021-06-09 18:23:40|7207.2|7204.4|7207.2|7204.4|7208.2|7205.4|7205.4|7202.6|149
1623263030000|2021-06-09 18:23:50|7207.5|7204.7|7208.2|7205.4|7209.2|7206.4|7207.2|7204.4|113
1623263040000|2021-06-09 18:24:00|7208.4|7205.6|7207.7|7204.9|7209.2|7206.4|7207.2|7204.4|1229
1623263050000|2021-06-09 18:24:10|7207.2|7204.4|7205.9|7203.1|7207.2|7204.4|7205.7|7202.9|123
1623263060000|2021-06-09 18:24:20|7206.2|7203.4|7204.9|7202.1|7206.2|7203.4|7204.4|7201.6|18
1623263070000|2021-06-09 18:24:30|7204.7|7201.9|7203.9|7201.1|7205.2|7202.4|7203.9|7201.1|36
1623263080000|2021-06-09 18:24:40|7204.2|7201.4|7206.7|7203.9|7206.7|7203.9|7204.2|7201.4|26
1623263090000|2021-06-09 18:24:50|7206.4|7203.6|7205.4|7202.6|7207.2|7204.4|7204.9|7202.1|83
1623263100000|2021-06-09 18:25:00|7205.2|7202.4|7209.2|7206.4|7209.2|7206.4|7205.2|7202.4|304
1623263110000|2021-06-09 18:25:10|7208.7|7205.9|7208|7205.2|7208.7|7205.9|7207.2|7204.4|187
1623263120000|2021-06-09 18:25:20|7207.8|7205|7207.5|7204.7|7207.8|7205|7207|7204.2|60
1623263130000|2021-06-09 18:25:30|7207.8|7205|7208.8|7206|7208.8|7206|7207.8|7205|70
1623263140000|2021-06-09 18:25:40|7208.5|7205.7|7208.2|7205.4|7209|7206.2|7208.2|7205.4|102
1623263150000|2021-06-09 18:25:50|7208.5|7205.7|7209.8|7207|7209.8|7207|7208.2|7205.4|92
1623263160000|2021-06-09 18:26:00|7209.5|7206.7|7207.2|7204.4|7209.8|7207|7207|7204.2|90
1623263170000|2021-06-09 18:26:10|7207.4|7204.6|7208.8|7206|7208.8|7206|7207.4|7204.6|94
1623263180000|2021-06-09 18:26:20|7208.5|7205.7|7209.8|7207|7209.8|7207|7208|7205.2|85
1623263190000|2021-06-09 18:26:30|7209.5|7206.7|7208.8|7206|7209.8|7207|7208|7205.2|50
1623263200000|2021-06-09 18:26:40|7209.2|7206.4|7209.3|7206.5|7209.3|7206.5|7209|7206.2|18
1623263210000|2021-06-09 18:26:50|7209.5|7206.7|7208.3|7205.5|7209.8|7207|7208|7205.2|57
1623263220000|2021-06-09 18:27:00|7208|7205.2|7206.5|7203.7|7208|7205.2|7204.2|7201.4|84
1623263230000|2021-06-09 18:27:10|7206|7203.2|7207.3|7204.5|7207.8|7205|7206|7203.2|49
1623263240000|2021-06-09 18:27:20|7207|7204.2|7207.8|7205|7207.8|7205|7207|7204.2|85
1623263250000|2021-06-09 18:27:30|7208.4|7205.6|7209|7206.2|7209.8|7207|7208.4|7205.6|98
1623263260000|2021-06-09 18:27:40|7208.8|7206|7208.8|7206|7209.3|7206.5|7207.6|7204.8|53
1623263270000|2021-06-09 18:27:50|7208|7205.2|7209.8|7207|7209.8|7207|7208|7205.2|162
1623263280000|2021-06-09 18:28:00|7210.8|7208|7206.8|7204|7211.2|7208.4|7206.8|7204|1748
1623263290000|2021-06-09 18:28:10|7207.4|7204.6|7205.8|7203|7208.4|7205.6|7204.8|7202|1904
1623263300000|2021-06-09 18:28:20|7205.5|7202.7|7205.8|7203|7207|7204.2|7204.8|7202|407
1623263310000|2021-06-09 18:28:30|7206.4|7203.6|7204.8|7202|7207.8|7205|7204.8|7202|559
1623263320000|2021-06-09 18:28:40|7205.8|7203|7203|7200.2|7205.8|7203|7202.8|7200|1734
1623263330000|2021-06-09 18:28:50|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|833
1623263340000|2021-06-09 18:29:00|7202|7199.2|7201.8|7199|7202|7199.2|7200.8|7198|547
1623263350000|2021-06-09 18:29:10|7202.8|7200|7202.8|7200|7202.8|7200|7200.8|7198|907
1623263360000|2021-06-09 18:29:20|7201.8|7199|7199.8|7197|7201.8|7199|7199.8|7197|647
1623263370000|2021-06-09 18:29:30|7198.9|7196.1|7200.2|7197.4|7200.2|7197.4|7198.9|7196.1|1550
1623263380000|2021-06-09 18:29:40|7200.8|7198|7200|7197.2|7200.8|7198|7199.8|7197|471
1623263390000|2021-06-09 18:29:50|7199.8|7197|7198|7195.2|7200.8|7198|7198|7195.2|438
1623263400000|2021-06-09 18:30:00|7198.6|7195.8|7196.8|7194|7198.8|7196|7196|7193.2|1143
1623263410000|2021-06-09 18:30:10|7197|7194.2|7196.2|7193.4|7197|7194.2|7196|7193.2|96
1623263420000|2021-06-09 18:30:20|7196.3|7193.5|7196.8|7194|7197|7194.2|7196|7193.2|56
1623263430000|2021-06-09 18:30:30|7197.2|7194.4|7196|7193.2|7197.2|7194.4|7195.7|7192.9|17
1623263440000|2021-06-09 18:30:40|||||||||7
1623263450000|2021-06-09 18:30:50|7196.6|7193.8|7196.3|7193.5|7196.8|7194|7196|7193.2|21
1623263460000|2021-06-09 18:31:00|7196.6|7193.8|7195.2|7192.4|7196.8|7194|7195.2|7192.4|20
1623263470000|2021-06-09 18:31:10|7195|7192.2|7195.5|7192.7|7195.8|7193|7194.5|7191.7|127
1623263480000|2021-06-09 18:31:20|7195.2|7192.4|7195|7192.2|7195.3|7192.5|7195|7192.2|22
1623263490000|2021-06-09 18:31:30|7195.2|7192.4|7196.2|7193.4|7196.2|7193.4|7195.2|7192.4|108
1623263500000|2021-06-09 18:31:40|||||||||228
1623263510000|2021-06-09 18:31:50|7196.5|7193.7|7196.2|7193.4|7196.5|7193.7|7196.2|7193.4|50
1623263520000|2021-06-09 18:32:00|7196|7193.2|7195.8|7193|7196|7193.2|7195.5|7192.7|31
1623263530000|2021-06-09 18:32:10|7195.5|7192.7|7195|7192.2|7195.5|7192.7|7195|7192.2|28
1623263540000|2021-06-09 18:32:20|7194|7191.2|7194|7191.2|7194.7|7191.9|7194|7191.2|39
1623263550000|2021-06-09 18:32:30|||||||||6
1623263560000|2021-06-09 18:32:40|||||||||3
1623263570000|2021-06-09 18:32:50|||||||||15
1623263580000|2021-06-09 18:33:00|7193.4|7190.6|7193|7190.2|7193.4|7190.6|7193|7190.2|22
1623263590000|2021-06-09 18:33:10|||||||||12
1623263610000|2021-06-09 18:33:30|7192.8|7190|7192.8|7190|7193|7190.2|7192|7189.2|176
1623263620000|2021-06-09 18:33:40|7192.5|7189.7|7192.8|7190|7192.8|7190|7192.5|7189.7|108
1623263630000|2021-06-09 18:33:50|7192.2|7189.4|7192.8|7190|7192.8|7190|7192.2|7189.4|14
1623263640000|2021-06-09 18:34:00|7193.7|7190.9|7193.2|7190.4|7194|7191.2|7193.2|7190.4|35
1623263650000|2021-06-09 18:34:10|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|2
1623263660000|2021-06-09 18:34:20|7193.2|7190.4|7197|7194.2|7197|7194.2|7193.2|7190.4|66
1623263670000|2021-06-09 18:34:30|7196.4|7193.6|7194.7|7191.9|7196.4|7193.6|7194.7|7191.9|5
1623263680000|2021-06-09 18:34:40|7195|7192.2|7195|7192.2|7195.5|7192.7|7195|7192.2|5
1623263690000|2021-06-09 18:34:50|7194.5|7191.7|7195|7192.2|7195|7192.2|7194.5|7191.7|1
1623263700000|2021-06-09 18:35:00|7194.8|7192|7195.8|7193|7195.8|7193|7194.2|7191.4|5
1623263710000|2021-06-09 18:35:10|7195.5|7192.7|7195.8|7193|7195.8|7193|7195.5|7192.7|0
1623263720000|2021-06-09 18:35:20|7195.2|7192.4|7194.8|7192|7195.2|7192.4|7194.2|7191.4|42
1623263730000|2021-06-09 18:35:30|7195|7192.2|7195|7192.2|7195|7192.2|7195|7192.2|0
1623263740000|2021-06-09 18:35:40|7195.5|7192.7|7195.8|7193|7195.8|7193|7195.2|7192.4|13
1623263750000|2021-06-09 18:35:50|||||||||16
1623263760000|2021-06-09 18:36:00|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|14
1623263770000|2021-06-09 18:36:10|7195.8|7193|7196|7193.2|7196|7193.2|7195.2|7192.4|4
1623263790000|2021-06-09 18:36:30|7195.7|7192.9|7196|7193.2|7196|7193.2|7195.7|7192.9|1
1623263800000|2021-06-09 18:36:40|7196.6|7193.8|7196.8|7194|7196.8|7194|7196.6|7193.8|35
1623263810000|2021-06-09 18:36:50|||||||||6
1623263820000|2021-06-09 18:37:00|7196.5|7193.7|7195.8|7193|7196.5|7193.7|7195|7192.2|31
1623263830000|2021-06-09 18:37:10|7195.5|7192.7|7195|7192.2|7195.5|7192.7|7195|7192.2|0
1623263840000|2021-06-09 18:37:20|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|19
1623263850000|2021-06-09 18:37:30|7194|7191.2|7193.2|7190.4|7194|7191.2|7193.2|7190.4|10
1623263860000|2021-06-09 18:37:40|7193|7190.2|7192.8|7190|7193|7190.2|7192.7|7189.9|39
1623263870000|2021-06-09 18:37:50|7193.2|7190.4|7192|7189.2|7193.2|7190.4|7192|7189.2|9
1623263880000|2021-06-09 18:38:00|7192.3|7189.5|7191|7188.2|7192.8|7190|7191|7188.2|199
1623263890000|2021-06-09 18:38:10|7191.8|7189|7193|7190.2|7193.3|7190.5|7191.8|7189|391
1623263900000|2021-06-09 18:38:20|7193.6|7190.8|7193.5|7190.7|7193.6|7190.8|7193|7190.2|9
1623263910000|2021-06-09 18:38:30|7193.8|7191|7193|7190.2|7193.8|7191|7193|7190.2|11
1623263930000|2021-06-09 18:38:50|7193.3|7190.5|7193|7190.2|7193.3|7190.5|7193|7190.2|11
1623263940000|2021-06-09 18:39:00|7192|7189.2|7192.6|7189.8|7193|7190.2|7192|7189.2|15
1623263950000|2021-06-09 18:39:10|7192.7|7189.9|7192.5|7189.7|7193|7190.2|7192.5|7189.7|40
1623263960000|2021-06-09 18:39:20|7191.8|7189|7193|7190.2|7193|7190.2|7191.8|7189|69
1623263970000|2021-06-09 18:39:30|7193.2|7190.4|7194|7191.2|7194.3|7191.5|7193.2|7190.4|16
1623263990000|2021-06-09 18:39:50|7194.2|7191.4|7193.2|7190.4|7194.2|7191.4|7193.2|7190.4|4
1623264000000|2021-06-09 18:40:00|7193.3|7190.5|7193.4|7190.6|7193.7|7190.9|7193.3|7190.5|0
1623264010000|2021-06-09 18:40:10|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|18
1623264020000|2021-06-09 18:40:20|7193.2|7190.4|7194|7191.2|7194|7191.2|7193.2|7190.4|2
1623264030000|2021-06-09 18:40:30|7193.5|7190.7|7193.2|7190.4|7193.5|7190.7|7193.2|7190.4|0
1623264040000|2021-06-09 18:40:40|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|0
1623264060000|2021-06-09 18:41:00|7192.8|7190|7192.5|7189.7|7192.8|7190|7192.2|7189.4|4
1623264080000|2021-06-09 18:41:20|7193|7190.2|7192.2|7189.4|7193|7190.2|7192.2|7189.4|6
1623264090000|2021-06-09 18:41:30|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7192.2|7189.4|1
1623264100000|2021-06-09 18:41:40|7192.8|7190|7192.5|7189.7|7192.8|7190|7192.5|7189.7|0
1623264110000|2021-06-09 18:41:50|7193|7190.2|7192.5|7189.7|7193|7190.2|7192.5|7189.7|0
1623264120000|2021-06-09 18:42:00|7192.8|7190|7193.8|7191|7194.3|7191.5|7192.8|7190|239
1623264130000|2021-06-09 18:42:10|7193.5|7190.7|7193.5|7190.7|7194|7191.2|7193.2|7190.4|3
1623264140000|2021-06-09 18:42:20|7194|7191.2|7193.5|7190.7|7194|7191.2|7193.5|7190.7|0
1623264150000|2021-06-09 18:42:30|7193.8|7191|7194|7191.2|7194|7191.2|7193.8|7191|10
1623264160000|2021-06-09 18:42:40|7193.5|7190.7|7193.5|7190.7|7193.8|7191|7193.5|7190.7|0
1623264170000|2021-06-09 18:42:50|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|0
1623264180000|2021-06-09 18:43:00|7194|7191.2|7194|7191.2|7194|7191.2|7193.5|7190.7|36
1623264190000|2021-06-09 18:43:10|7193.8|7191|7192.7|7189.9|7193.8|7191|7192.7|7189.9|10
1623264200000|2021-06-09 18:43:20|7192.5|7189.7|7191|7188.2|7192.5|7189.7|7190.8|7188|141
1623264210000|2021-06-09 18:43:30|||||||||22
1623264230000|2021-06-09 18:43:50|7191.3|7188.5|7191|7188.2|7191.5|7188.7|7191|7188.2|0
1623264240000|2021-06-09 18:44:00|7191.5|7188.7|7191.2|7188.4|7191.5|7188.7|7191.2|7188.4|1
1623264250000|2021-06-09 18:44:10|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|1
1623264260000|2021-06-09 18:44:20|7190.7|7187.9|7190.8|7188|7191|7188.2|7190.5|7187.7|5
1623264270000|2021-06-09 18:44:30|7191|7188.2|7190.5|7187.7|7191|7188.2|7190.5|7187.7|6
1623264290000|2021-06-09 18:44:50|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|1
1623264300000|2021-06-09 18:45:00|7189.8|7187|7190|7187.2|7190|7187.2|7189|7186.2|10
1623264310000|2021-06-09 18:45:10|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|13
1623264320000|2021-06-09 18:45:20|7189.2|7186.4|7190|7187.2|7190|7187.2|7189|7186.2|23
1623264330000|2021-06-09 18:45:30|7189.8|7187|7189.5|7186.7|7189.8|7187|7189.2|7186.4|22
1623264340000|2021-06-09 18:45:40|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|0
1623264360000|2021-06-09 18:46:00|7188.8|7186|7188.7|7185.9|7189|7186.2|7188.3|7185.5|12
1623264370000|2021-06-09 18:46:10|7188.2|7185.4|7187|7184.2|7188.5|7185.7|7187|7184.2|11
1623264380000|2021-06-09 18:46:20|||||||||2
1623264400000|2021-06-09 18:46:40|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|5
1623264410000|2021-06-09 18:46:50|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|2
1623264440000|2021-06-09 18:47:20|7187|7184.2|7187.8|7185|7187.8|7185|7187|7184.2|70
1623264450000|2021-06-09 18:47:30|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|0
1623264460000|2021-06-09 18:47:40|||||||||1
1623264470000|2021-06-09 18:47:50|7188.2|7185.4|7188.3|7185.5|7188.3|7185.5|7188|7185.2|23
1623264480000|2021-06-09 18:48:00|7188.8|7186|7189|7186.2|7189|7186.2|7188.8|7186|1
1623264490000|2021-06-09 18:48:10|7188.8|7186|7188.3|7185.5|7189.3|7186.5|7188.2|7185.4|16
1623264500000|2021-06-09 18:48:20|7188|7185.2|7188.3|7185.5|7189.3|7186.5|7188|7185.2|6
1623264510000|2021-06-09 18:48:30|7188.6|7185.8|7188.8|7186|7188.8|7186|7188.6|7185.8|0
1623264520000|2021-06-09 18:48:40|7189|7186.2|7188.8|7186|7189.8|7187|7188.8|7186|5
1623264530000|2021-06-09 18:48:50|||||||||1
1623264540000|2021-06-09 18:49:00|||||||||1
1623264550000|2021-06-09 18:49:10|7188.4|7185.6|7187.8|7185|7188.4|7185.6|7187.8|7185|3
1623264560000|2021-06-09 18:49:20|7188|7185.2|7187.3|7184.5|7188|7185.2|7187.3|7184.5|11
1623264570000|2021-06-09 18:49:30|7187.8|7185|7187.8|7185|7187.8|7185|7187.3|7184.5|1
1623264580000|2021-06-09 18:49:40|7187.3|7184.5|7187.3|7184.5|7187.8|7185|7187.3|7184.5|52
1623264590000|2021-06-09 18:49:50|7187.8|7185|7188|7185.2|7188|7185.2|7187.8|7185|40
1623264610000|2021-06-09 18:50:10|7187.8|7185|7187.8|7185|7187.8|7185|7187.3|7184.5|2
1623264630000|2021-06-09 18:50:30|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|0
1623264640000|2021-06-09 18:50:40|7188.3|7185.5|7188.8|7186|7188.8|7186|7188.3|7185.5|2
1623264670000|2021-06-09 18:51:10|||||||||8
1623264700000|2021-06-09 18:51:40|7188.6|7185.8|7188.8|7186|7188.8|7186|7187.8|7185|3
1623264720000|2021-06-09 18:52:00|||||||||1
1623264730000|2021-06-09 18:52:10|||||||||3
1623264740000|2021-06-09 18:52:20|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|7
1623264750000|2021-06-09 18:52:30|7188|7185.2|7188.8|7186|7188.8|7186|7188|7185.2|1
1623264760000|2021-06-09 18:52:40|7189.1|7186.3|7189|7186.2|7189.3|7186.5|7189|7186.2|6
1623264770000|2021-06-09 18:52:50|7189.3|7186.5|7189|7186.2|7189.5|7186.7|7189|7186.2|1
1623264780000|2021-06-09 18:53:00|7188.8|7186|7189|7186.2|7189|7186.2|7188.8|7186|1
1623264790000|2021-06-09 18:53:10|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|0
1623264800000|2021-06-09 18:53:20|||||||||1
1623264820000|2021-06-09 18:53:40|7189.8|7187|7189.3|7186.5|7189.8|7187|7189|7186.2|23
1623264830000|2021-06-09 18:53:50|7189|7186.2|7187.8|7185|7189.3|7186.5|7187.8|7185|113
1623264840000|2021-06-09 18:54:00|7187.6|7184.8|7187.3|7184.5|7187.6|7184.8|7187|7184.2|7
1623264860000|2021-06-09 18:54:20|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1623264900000|2021-06-09 18:55:00|7187.3|7184.5|7187.5|7184.7|7187.8|7185|7187|7184.2|6
1623264910000|2021-06-09 18:55:10|7187.6|7184.8|7188|7185.2|7188.5|7185.7|7187.6|7184.8|3
1623264920000|2021-06-09 18:55:20|||||||||1
1623264940000|2021-06-09 18:55:40|7187.6|7184.8|7187|7184.2|7187.6|7184.8|7187|7184.2|7
1623264960000|2021-06-09 18:56:00|7187.3|7184.5|7187|7184.2|7187.3|7184.5|7187|7184.2|3
1623264970000|2021-06-09 18:56:10|7187.3|7184.5|7187|7184.2|7187.3|7184.5|7187|7184.2|0
1623264980000|2021-06-09 18:56:20|7187.3|7184.5|7187|7184.2|7187.3|7184.5|7187|7184.2|0
1623264990000|2021-06-09 18:56:30|||||||||38
1623265000000|2021-06-09 18:56:40|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|8
1623265010000|2021-06-09 18:56:50|7187.8|7185|7187.8|7185|7188.3|7185.5|7187.8|7185|128
1623265020000|2021-06-09 18:57:00|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|49
1623265030000|2021-06-09 18:57:10|7189.8|7187|7189.8|7187|7189.8|7187|7189.8|7187|83
1623265040000|2021-06-09 18:57:20|7188.8|7186|7188.8|7186|7188.8|7186|7188|7185.2|24
1623265050000|2021-06-09 18:57:30|||||||||10
1623265070000|2021-06-09 18:57:50|7188.5|7185.7|7188|7185.2|7188.8|7186|7188|7185.2|5
1623265090000|2021-06-09 18:58:10|7188.8|7186|7188|7185.2|7188.8|7186|7188|7185.2|9
1623265110000|2021-06-09 18:58:30|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|55
1623265120000|2021-06-09 18:58:40|7188.1|7185.3|7188|7185.2|7188.7|7185.9|7188|7185.2|6
1623265140000|2021-06-09 18:59:00|7188.3|7185.5|7188|7185.2|7188.3|7185.5|7188|7185.2|4
1623265150000|2021-06-09 18:59:10|||||||||2
1623265160000|2021-06-09 18:59:20|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|2
1623265200000|2021-06-09 19:00:00|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|25
1623265210000|2021-06-09 19:00:10|7189|7186.2|7189|7186.2|7189.8|7187|7189|7186.2|2
1623265220000|2021-06-09 19:00:20|7189.8|7187|7189|7186.2|7189.8|7187|7189|7186.2|2
1623265230000|2021-06-09 19:00:30|7188.8|7186|7188.8|7186|7188.8|7186|7188.3|7185.5|7
1623265240000|2021-06-09 19:00:40|7188.5|7185.7|7188|7185.2|7188.8|7186|7188|7185.2|8
1623265260000|2021-06-09 19:01:00|7187.8|7185|7187.8|7185|7187.8|7185|7186.8|7184|44
1623265270000|2021-06-09 19:01:10|7187.5|7184.7|7187|7184.2|7187.5|7184.7|7187|7184.2|4
1623265290000|2021-06-09 19:01:30|7187.3|7184.5|7187.8|7185|7187.8|7185|7187.3|7184.5|0
1623265300000|2021-06-09 19:01:40|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|1
1623265310000|2021-06-09 19:01:50|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|1
1623265320000|2021-06-09 19:02:00|7187.5|7184.7|7187.5|7184.7|7187.8|7185|7187|7184.2|21
1623265330000|2021-06-09 19:02:10|7187|7184.2|7187|7184.2|7187.3|7184.5|7187|7184.2|3
1623265340000|2021-06-09 19:02:20|7186|7183.2|7186.8|7184|7186.8|7184|7186|7183.2|1
1623265350000|2021-06-09 19:02:30|7186.5|7183.7|7186.8|7184|7186.8|7184|7186.5|7183.7|0
1623265370000|2021-06-09 19:02:50|7186.5|7183.7|7186.8|7184|7186.8|7184|7186.5|7183.7|0
1623265380000|2021-06-09 19:03:00|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|63
1623265390000|2021-06-09 19:03:10|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|20
1623265400000|2021-06-09 19:03:20|||||||||7
1623265410000|2021-06-09 19:03:30|7186.2|7183.4|7185.8|7183|7186.2|7183.4|7185.8|7183|4
1623265470000|2021-06-09 19:04:30|||||||||2
1623265480000|2021-06-09 19:04:40|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|7
1623265490000|2021-06-09 19:04:50|||||||||30
1623265500000|2021-06-09 19:05:00|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|0
1623265510000|2021-06-09 19:05:10|||||||||11
1623265540000|2021-06-09 19:05:40|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|0
1623265550000|2021-06-09 19:05:50|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|4
1623265560000|2021-06-09 19:06:00|||||||||1
1623265590000|2021-06-09 19:06:30|7185|7182.2|7185.2|7182.4|7185.2|7182.4|7185|7182.2|15
1623265600000|2021-06-09 19:06:40|7185.3|7182.5|7185.5|7182.7|7185.8|7183|7185|7182.2|13
1623265610000|2021-06-09 19:06:50|7185|7182.2|7185.3|7182.5|7185.3|7182.5|7185|7182.2|2
1623265620000|2021-06-09 19:07:00|7185|7182.2|7185.8|7183|7185.8|7183|7185|7182.2|1
1623265650000|2021-06-09 19:07:30|||||||||1
1623265660000|2021-06-09 19:07:40|7185.2|7182.4|7185|7182.2|7185.5|7182.7|7185|7182.2|13
1623265680000|2021-06-09 19:08:00|7185.2|7182.4|7185|7182.2|7185.8|7183|7185|7182.2|3
1623265690000|2021-06-09 19:08:10|7184.8|7182|7185.8|7183|7185.8|7183|7184.8|7182|7
1623265700000|2021-06-09 19:08:20|7185.6|7182.8|7185|7182.2|7185.6|7182.8|7185|7182.2|2
1623265710000|2021-06-09 19:08:30|7184.8|7182|7184.5|7181.7|7184.8|7182|7183.2|7180.4|106
1623265720000|2021-06-09 19:08:40|7185|7182.2|7185|7182.2|7185.5|7182.7|7185|7182.2|2
1623265740000|2021-06-09 19:09:00|7184.2|7181.4|7184.8|7182|7184.8|7182|7184|7181.2|9
1623265770000|2021-06-09 19:09:30|7185.3|7182.5|7185.8|7183|7185.8|7183|7185.3|7182.5|1
1623265780000|2021-06-09 19:09:40|7185.6|7182.8|7185|7182.2|7185.6|7182.8|7185|7182.2|3
1623265790000|2021-06-09 19:09:50|7184.5|7181.7|7185|7182.2|7185|7182.2|7184.5|7181.7|0
1623265800000|2021-06-09 19:10:00|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|6
1623265810000|2021-06-09 19:10:10|7184.8|7182|7185.8|7183|7185.8|7183|7184.8|7182|8
1623265820000|2021-06-09 19:10:20|7185.5|7182.7|7185.8|7183|7185.8|7183|7185.3|7182.5|3
1623265840000|2021-06-09 19:10:40|7185.3|7182.5|7185.3|7182.5|7186|7183.2|7185.3|7182.5|0
1623265850000|2021-06-09 19:10:50|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|0
1623265860000|2021-06-09 19:11:00|7185.5|7182.7|7185|7182.2|7185.5|7182.7|7185|7182.2|19
1623265870000|2021-06-09 19:11:10|7185.8|7183|7185|7182.2|7185.8|7183|7185|7182.2|5
1623265890000|2021-06-09 19:11:30|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.2|7182.4|0
1623265900000|2021-06-09 19:11:40|7185.8|7183|7185|7182.2|7185.8|7183|7185|7182.2|1
1623265910000|2021-06-09 19:11:50|7185.3|7182.5|7186|7183.2|7186|7183.2|7185.3|7182.5|2
1623265920000|2021-06-09 19:12:00|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|0
1623265930000|2021-06-09 19:12:10|7185.8|7183|7186|7183.2|7186|7183.2|7185.8|7183|0
1623265970000|2021-06-09 19:12:50|7185.8|7183|7186|7183.2|7186|7183.2|7185.8|7183|4
1623266020000|2021-06-09 19:13:40|||||||||1
1623266030000|2021-06-09 19:13:50|||||||||1
1623266060000|2021-06-09 19:14:20|7185.7|7182.9|7186|7183.2|7186|7183.2|7185.5|7182.7|0
1623266070000|2021-06-09 19:14:30|7185.8|7183|7185.8|7183|7185.8|7183|7185.5|7182.7|0
1623266080000|2021-06-09 19:14:40|||||||||2
1623266090000|2021-06-09 19:14:50|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|40
1623266100000|2021-06-09 19:15:00|||||||||2
1623266110000|2021-06-09 19:15:10|7185.2|7182.4|7185|7182.2|7186|7183.2|7185|7182.2|26
1623266120000|2021-06-09 19:15:20|7185.3|7182.5|7185.8|7183|7185.8|7183|7185.3|7182.5|0
1623266130000|2021-06-09 19:15:30|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|0
1623266150000|2021-06-09 19:15:50|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|0
1623266160000|2021-06-09 19:16:00|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|0
1623266170000|2021-06-09 19:16:10|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|0
1623266210000|2021-06-09 19:16:50|||||||||1
1623266220000|2021-06-09 19:17:00|7185.5|7182.7|7185|7182.2|7185.8|7183|7185|7182.2|0
1623266260000|2021-06-09 19:17:40|7185.5|7182.7|7185|7182.2|7185.5|7182.7|7185|7182.2|15
1623266280000|2021-06-09 19:18:00|7185.3|7182.5|7185.3|7182.5|7185.5|7182.7|7185|7182.2|6
1623266290000|2021-06-09 19:18:10|7185.5|7182.7|7185|7182.2|7185.8|7183|7185|7182.2|0
1623266320000|2021-06-09 19:18:40|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|0
1623266330000|2021-06-09 19:18:50|7185.3|7182.5|7185.5|7182.7|7185.5|7182.7|7185|7182.2|4
1623266340000|2021-06-09 19:19:00|7185.3|7182.5|7185|7182.2|7185.3|7182.5|7185|7182.2|2
1623266420000|2021-06-09 19:20:20|||||||||10
1623266430000|2021-06-09 19:20:30|7185.3|7182.5|7185.2|7182.4|7185.5|7182.7|7185.2|7182.4|4
1623266440000|2021-06-09 19:20:40|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|0
1623266490000|2021-06-09 19:21:30|7184.8|7182|7184|7181.2|7184.8|7182|7184|7181.2|3
1623266500000|2021-06-09 19:21:40|7185|7182.2|7184|7181.2|7185|7182.2|7184|7181.2|28
1623266520000|2021-06-09 19:22:00|7184.3|7181.5|7184|7181.2|7184.3|7181.5|7184|7181.2|0
1623266540000|2021-06-09 19:22:20|||||||||1
1623266550000|2021-06-09 19:22:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184|7181.2|7
1623266560000|2021-06-09 19:22:40|7184.6|7181.8|7184|7181.2|7184.8|7182|7184|7181.2|3
1623266580000|2021-06-09 19:23:00|7183.8|7181|7183.8|7181|7183.8|7181|7183.8|7181|0
1623266600000|2021-06-09 19:23:20|||||||||38
1623266610000|2021-06-09 19:23:30|||||||||6
1623266630000|2021-06-09 19:23:50|7184.5|7181.7|7184.8|7182|7184.8|7182|7184.5|7181.7|1
1623266640000|2021-06-09 19:24:00|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|0
1623266650000|2021-06-09 19:24:10|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|0
1623266690000|2021-06-09 19:24:50|7185.3|7182.5|7184.8|7182|7185.3|7182.5|7184.8|7182|3
1623266700000|2021-06-09 19:25:00|7184.3|7181.5|7184.8|7182|7184.8|7182|7184.3|7181.5|2
1623266710000|2021-06-09 19:25:10|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|0
1623266760000|2021-06-09 19:26:00|7184.8|7182|7183.8|7181|7184.8|7182|7183.8|7181|3
1623266770000|2021-06-09 19:26:10|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|0
1623266780000|2021-06-09 19:26:20|7183.8|7181|7183|7180.2|7183.8|7181|7183|7180.2|4
1623266790000|2021-06-09 19:26:30|7182.8|7180|7183.3|7180.5|7183.8|7181|7182.8|7180|7
1623266800000|2021-06-09 19:26:40|7183.8|7181|7184|7181.2|7184|7181.2|7183.8|7181|0
1623266820000|2021-06-09 19:27:00|7183.3|7180.5|7183.8|7181|7183.8|7181|7183.3|7180.5|11
1623266840000|2021-06-09 19:27:20|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183|7180.2|3
1623266850000|2021-06-09 19:27:30|7183.2|7180.4|7183.5|7180.7|7183.5|7180.7|7183.2|7180.4|1
1623266860000|2021-06-09 19:27:40|7183|7180.2|7183|7180.2|7183.3|7180.5|7183|7180.2|0
1623266870000|2021-06-09 19:27:50|7183.8|7181|7183.8|7181|7183.8|7181|7183.3|7180.5|2
1623266880000|2021-06-09 19:28:00|7184|7181.2|7182.5|7179.7|7184|7181.2|7182.5|7179.7|9
1623266890000|2021-06-09 19:28:10|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|0
1623266910000|2021-06-09 19:28:30|7183|7180.2|7182.3|7179.5|7183|7180.2|7182|7179.2|1
1623266920000|2021-06-09 19:28:40|7182|7179.2|7181.8|7179|7182|7179.2|7181|7178.2|148
1623266930000|2021-06-09 19:28:50|7181.5|7178.7|7180.5|7177.7|7181.5|7178.7|7180.5|7177.7|4
1623266940000|2021-06-09 19:29:00|7180.8|7178|7181.8|7179|7181.8|7179|7180.5|7177.7|24
1623266950000|2021-06-09 19:29:10|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|0
1623266980000|2021-06-09 19:29:40|7181.2|7178.4|7181|7178.2|7181.3|7178.5|7181|7178.2|8
1623267000000|2021-06-09 19:30:00|7180.8|7178|7180.3|7177.5|7180.8|7178|7180|7177.2|10
1623267010000|2021-06-09 19:30:10|7180.5|7177.7|7180|7177.2|7181|7178.2|7180|7177.2|4
1623267030000|2021-06-09 19:30:30|7179.8|7177|7179.3|7176.5|7179.8|7177|7179.3|7176.5|5
1623267040000|2021-06-09 19:30:40|7179|7176.2|7179.3|7176.5|7179.3|7176.5|7179|7176.2|18
1623267050000|2021-06-09 19:30:50|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|0
1623267060000|2021-06-09 19:31:00|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179|7176.2|0
1623267070000|2021-06-09 19:31:10|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.8|7177|1
1623267080000|2021-06-09 19:31:20|7180.8|7178|7180|7177.2|7180.8|7178|7180|7177.2|5
1623267090000|2021-06-09 19:31:30|7180.3|7177.5|7181.5|7178.7|7181.8|7179|7180.3|7177.5|7
1623267100000|2021-06-09 19:31:40|7182|7179.2|7182.5|7179.7|7182.5|7179.7|7181.3|7178.5|12
1623267110000|2021-06-09 19:31:50|7182.2|7179.4|7182.5|7179.7|7182.5|7179.7|7182.2|7179.4|1
1623267120000|2021-06-09 19:32:00|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|0
1623267130000|2021-06-09 19:32:10|7182.5|7179.7|7182.2|7179.4|7182.8|7180|7182|7179.2|3
1623267140000|2021-06-09 19:32:20|7182.3|7179.5|7182.5|7179.7|7182.5|7179.7|7182|7179.2|0
1623267150000|2021-06-09 19:32:30|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|0
1623267160000|2021-06-09 19:32:40|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|1
1623267180000|2021-06-09 19:33:00|7181.8|7179|7181.3|7178.5|7181.8|7179|7181.3|7178.5|8
1623267190000|2021-06-09 19:33:10|7181.8|7179|7181.8|7179|7181.8|7179|7181.3|7178.5|3
1623267200000|2021-06-09 19:33:20|7181.5|7178.7|7181.3|7178.5|7181.5|7178.7|7181|7178.2|0
1623267210000|2021-06-09 19:33:30|7181.2|7178.4|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|1
1623267220000|2021-06-09 19:33:40|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|0
1623267230000|2021-06-09 19:33:50|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7181|7178.2|2
1623267240000|2021-06-09 19:34:00|7181.2|7178.4|7181|7178.2|7181.5|7178.7|7181|7178.2|0
1623267250000|2021-06-09 19:34:10|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1623267260000|2021-06-09 19:34:20|7181|7178.2|7181.2|7178.4|7181.2|7178.4|7181|7178.2|0
1623267270000|2021-06-09 19:34:30|7181|7178.2|7181|7178.2|7181.2|7178.4|7181|7178.2|0
1623267280000|2021-06-09 19:34:40|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1623267290000|2021-06-09 19:34:50|7181.5|7178.7|7181.7|7178.9|7181.7|7178.9|7181.5|7178.7|0
1623267310000|2021-06-09 19:35:10|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|0
1623267320000|2021-06-09 19:35:20|7182.2|7179.4|7182|7179.2|7182.2|7179.4|7182|7179.2|0
1623267330000|2021-06-09 19:35:30|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|0
1623267340000|2021-06-09 19:35:40|7182|7179.2|7182|7179.2|7182.2|7179.4|7182|7179.2|0
1623267400000|2021-06-09 19:36:40|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|0
1623267410000|2021-06-09 19:36:50|||||||||1
1623267420000|2021-06-09 19:37:00|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|1
1623267430000|2021-06-09 19:37:10|7182.2|7179.4|7183|7180.2|7183|7180.2|7182.2|7179.4|3
1623267440000|2021-06-09 19:37:20|||||||||20
1623267450000|2021-06-09 19:37:30|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|1
1623267460000|2021-06-09 19:37:40|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|3
1623267480000|2021-06-09 19:38:00|7182.5|7179.7|7182.7|7179.9|7182.7|7179.9|7182.5|7179.7|0
1623267490000|2021-06-09 19:38:10|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1623267500000|2021-06-09 19:38:20|7182.2|7179.4|7182|7179.2|7182.2|7179.4|7181.7|7178.9|221
1623267540000|2021-06-09 19:39:00|7181.2|7178.4|7182|7179.2|7182|7179.2|7181.2|7178.4|2
1623267550000|2021-06-09 19:39:10|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|0
1623267560000|2021-06-09 19:39:20|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|2
1623267570000|2021-06-09 19:39:30|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|3
1623267580000|2021-06-09 19:39:40|7181.5|7178.7|7182|7179.2|7182|7179.2|7181.2|7178.4|0
1623267620000|2021-06-09 19:40:20|7182.2|7179.4|7183|7180.2|7183|7180.2|7182.2|7179.4|1
1623267630000|2021-06-09 19:40:30|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.5|7179.7|0
1623267650000|2021-06-09 19:40:50|7182.2|7179.4|7182|7179.2|7182.2|7179.4|7182|7179.2|2
1623267660000|2021-06-09 19:41:00|7181|7178.2|7182|7179.2|7182|7179.2|7181|7178.2|7
1623267680000|2021-06-09 19:41:20|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|3
1623267690000|2021-06-09 19:41:30|||||||||16
1623267720000|2021-06-09 19:42:00|7182.5|7179.7|7182|7179.2|7182.5|7179.7|7182|7179.2|1
1623267770000|2021-06-09 19:42:50|||||||||1
1623267780000|2021-06-09 19:43:00|||||||||1
1623267790000|2021-06-09 19:43:10|7181.5|7178.7|7182|7179.2|7182|7179.2|7181.5|7178.7|1
1623267810000|2021-06-09 19:43:30|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1623267820000|2021-06-09 19:43:40|7182.2|7179.4|7181.9|7179.1|7182.5|7179.7|7181.9|7179.1|1
1623267840000|2021-06-09 19:44:00|7182.2|7179.4|7181.9|7179.1|7182.2|7179.4|7181.9|7179.1|4
1623267870000|2021-06-09 19:44:30|7182.2|7179.4|7181.9|7179.1|7182.2|7179.4|7181.9|7179.1|0
1623267880000|2021-06-09 19:44:40|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|0
1623267890000|2021-06-09 19:44:50|7182.7|7179.9|7181.9|7179.1|7182.7|7179.9|7181.9|7179.1|3
1623267900000|2021-06-09 19:45:00|7182.2|7179.4|7181.9|7179.1|7182.2|7179.4|7181.9|7179.1|3
1623267930000|2021-06-09 19:45:30|7181.7|7178.9|7183.2|7180.4|7183.2|7180.4|7181.7|7178.9|4
1623267940000|2021-06-09 19:45:40|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1623267960000|2021-06-09 19:46:00|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|0
1623267970000|2021-06-09 19:46:10|7182.9|7180.1|7183.7|7180.9|7183.7|7180.9|7182.9|7180.1|5
1623267980000|2021-06-09 19:46:20|||||||||1
1623268010000|2021-06-09 19:46:50|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|4
1623268050000|2021-06-09 19:47:30|7183.5|7180.7|7182.9|7180.1|7183.7|7180.9|7182.9|7180.1|2
1623268100000|2021-06-09 19:48:20|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|29
1623268110000|2021-06-09 19:48:30|7183.4|7180.6|7182.9|7180.1|7183.4|7180.6|7182.9|7180.1|1
1623268120000|2021-06-09 19:48:40|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|0
1623268130000|2021-06-09 19:48:50|7183.2|7180.4|7182.9|7180.1|7183.7|7180.9|7182.9|7180.1|2
1623268140000|2021-06-09 19:49:00|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|11
1623268150000|2021-06-09 19:49:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.7|7178.9|1
1623268160000|2021-06-09 19:49:20|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|0
1623268170000|2021-06-09 19:49:30|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1623268190000|2021-06-09 19:49:50|||||||||3
1623268200000|2021-06-09 19:50:00|7182.5|7179.7|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|15
1623268220000|2021-06-09 19:50:20|7183.2|7180.4|7183.4|7180.6|7183.4|7180.6|7182.9|7180.1|0
1623268230000|2021-06-09 19:50:30|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1623268240000|2021-06-09 19:50:40|7182.2|7179.4|7181.9|7179.1|7182.2|7179.4|7181.9|7179.1|1
1623268250000|2021-06-09 19:50:50|7182.2|7179.4|7182.7|7179.9|7182.7|7179.9|7182.2|7179.4|1
1623268260000|2021-06-09 19:51:00|7182.4|7179.6|7182.2|7179.4|7182.7|7179.9|7181.9|7179.1|1
1623268270000|2021-06-09 19:51:10|7182.7|7179.9|7183.7|7180.9|7183.7|7180.9|7182.7|7179.9|1
1623268310000|2021-06-09 19:51:50|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|8
1623268330000|2021-06-09 19:52:10|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.2|7181.4|1
1623268340000|2021-06-09 19:52:20|7184.7|7181.9|7184.9|7182.1|7185.9|7183.1|7184.7|7181.9|4
1623268360000|2021-06-09 19:52:40|7184.4|7181.6|7184.2|7181.4|7184.4|7181.6|7184.2|7181.4|3
1623268380000|2021-06-09 19:53:00|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|1
1623268400000|2021-06-09 19:53:20|7182.4|7179.6|7182.7|7179.9|7182.7|7179.9|7182.4|7179.6|0
1623268410000|2021-06-09 19:53:30|7182.9|7180.1|7182.2|7179.4|7182.9|7180.1|7181.9|7179.1|5
1623268420000|2021-06-09 19:53:40|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|0
1623268430000|2021-06-09 19:53:50|7181.9|7179.1|7182.2|7179.4|7182.2|7179.4|7181.9|7179.1|0
1623268440000|2021-06-09 19:54:00|7182.5|7179.7|7182.9|7180.1|7182.9|7180.1|7182.5|7179.7|1
1623268480000|2021-06-09 19:54:40|7183.2|7180.4|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|0
1623268490000|2021-06-09 19:54:50|7182.9|7180.1|7183.2|7180.4|7183.5|7180.7|7182.9|7180.1|0
1623268500000|2021-06-09 19:55:00|7183.4|7180.6|7183.2|7180.4|7183.7|7180.9|7182.9|7180.1|4
1623268510000|2021-06-09 19:55:10|7182.9|7180.1|7183.1|7180.3|7183.4|7180.6|7182.9|7180.1|4
1623268530000|2021-06-09 19:55:30|7182.9|7180.1|7182.9|7180.1|7183.2|7180.4|7182.9|7180.1|10
1623268540000|2021-06-09 19:55:40|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|2
1623268560000|2021-06-09 19:56:00|||||||||7
1623268570000|2021-06-09 19:56:10|||||||||1
1623268590000|2021-06-09 19:56:30|||||||||2
1623268600000|2021-06-09 19:56:40|7182.9|7180.1|7182.9|7180.1|7183.2|7180.4|7182.9|7180.1|2
1623268610000|2021-06-09 19:56:50|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7182.9|7180.1|5
1623268650000|2021-06-09 19:57:30|||||||||1
1623268670000|2021-06-09 19:57:50|7183.2|7180.4|7183.5|7180.7|7183.5|7180.7|7183.2|7180.4|7
1623268680000|2021-06-09 19:58:00|7183.7|7180.9|7182.9|7180.1|7183.7|7180.9|7182.7|7179.9|3
1623268690000|2021-06-09 19:58:10|7182.4|7179.6|7183.2|7180.4|7183.7|7180.9|7182.2|7179.4|8
1623268700000|2021-06-09 19:58:20|7182.7|7179.9|7182.7|7179.9|7182.9|7180.1|7182.7|7179.9|6
1623268710000|2021-06-09 19:58:30|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|4
1623268720000|2021-06-09 19:58:40|7181.9|7179.1|7182.7|7179.9|7182.7|7179.9|7181.9|7179.1|7
1623268730000|2021-06-09 19:58:50|7182.4|7179.6|7182.2|7179.4|7182.7|7179.9|7181.9|7179.1|4
1623268740000|2021-06-09 19:59:00|7182.5|7179.7|7182.7|7179.9|7182.7|7179.9|7182.5|7179.7|2
1623268750000|2021-06-09 19:59:10|7182.9|7180.1|7183.2|7180.4|7183.7|7180.9|7182.9|7180.1|14
1623268760000|2021-06-09 19:59:20|7183.7|7180.9|7182.9|7180.1|7183.7|7180.9|7182.2|7179.4|4
1623268770000|2021-06-09 19:59:30|7182.4|7179.6|7181.9|7179.1|7182.4|7179.6|7181.9|7179.1|3
1623268780000|2021-06-09 19:59:40|7181.7|7178.9|7181.7|7178.9|7182.2|7179.4|7181.7|7178.9|11
1623268790000|2021-06-09 19:59:50|7180|7177.2|7178.7|7175.9|7180|7177.2|7177.7|7174.9|119
1623268800000|2021-06-09 20:00:00|7178.2|7175.4|7180.9|7178.1|7181.2|7178.4|7178.2|7175.4|28
1623268810000|2021-06-09 20:00:10|7181.2|7178.4|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|3
1623268820000|2021-06-09 20:00:20|7180.7|7177.9|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|5
1623268830000|2021-06-09 20:00:30|7180.5|7177.7|7181.2|7178.4|7181.2|7178.4|7180.5|7177.7|5
1623268840000|2021-06-09 20:00:40|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|2
1623268860000|2021-06-09 20:01:00|7181.5|7178.7|7181.7|7178.9|7181.7|7178.9|7181.5|7178.7|5
1623268870000|2021-06-09 20:01:10|7180.9|7178.1|7181.7|7178.9|7181.7|7178.9|7180.6|7177.8|3
1623268880000|2021-06-09 20:01:20|7182.2|7179.4|7181.9|7179.1|7182.2|7179.4|7181.9|7179.1|1
1623268890000|2021-06-09 20:01:30|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7180.9|7178.1|3
1623268910000|2021-06-09 20:01:50|7180.9|7178.1|7181.2|7178.4|7181.2|7178.4|7180.9|7178.1|5
1623268920000|2021-06-09 20:02:00|7181.5|7178.7|7182.7|7179.9|7182.7|7179.9|7181.5|7178.7|16
1623268930000|2021-06-09 20:02:10|7182.9|7180.1|7182.9|7180.1|7183.2|7180.4|7182.9|7180.1|3
1623268950000|2021-06-09 20:02:30|7182.7|7179.9|7182.9|7180.1|7183.2|7180.4|7182.7|7179.9|5
1623268960000|2021-06-09 20:02:40|7182.7|7179.9|7182.2|7179.4|7182.7|7179.9|7181.7|7178.9|5
1623268970000|2021-06-09 20:02:50|7182.5|7179.7|7181.7|7178.9|7182.7|7179.9|7181.7|7178.9|3
1623268980000|2021-06-09 20:03:00|7181.9|7179.1|7182.2|7179.4|7182.2|7179.4|7181.7|7178.9|2
1623269010000|2021-06-09 20:03:30|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|3
1623269020000|2021-06-09 20:03:40|7182.2|7179.4|7182.7|7179.9|7182.7|7179.9|7182.2|7179.4|0
1623269030000|2021-06-09 20:03:50|7182.4|7179.6|7182.2|7179.4|7182.7|7179.9|7181.9|7179.1|0
1623269040000|2021-06-09 20:04:00|7182.5|7179.7|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|6
1623269050000|2021-06-09 20:04:10|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|2
1623269060000|2021-06-09 20:04:20|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|2
1623269070000|2021-06-09 20:04:30|7182.4|7179.6|7182.2|7179.4|7182.4|7179.6|7181.9|7179.1|3
1623269080000|2021-06-09 20:04:40|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1623269100000|2021-06-09 20:05:00|7181.6|7178.8|7181.9|7179.1|7181.9|7179.1|7181.6|7178.8|33
1623269120000|2021-06-09 20:05:20|7182.2|7179.4|7182.4|7179.6|7182.4|7179.6|7182.2|7179.4|4
1623269130000|2021-06-09 20:05:30|7182.6|7179.8|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|1
1623269150000|2021-06-09 20:05:50|7182.6|7179.8|7182.6|7179.8|7182.9|7180.1|7182.6|7179.8|0
1623269160000|2021-06-09 20:06:00|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1623269180000|2021-06-09 20:06:20|||||||||4
1623269200000|2021-06-09 20:06:40|||||||||1
1623269220000|2021-06-09 20:07:00|7183.4|7180.6|7183.1|7180.3|7183.7|7180.9|7182.9|7180.1|8
1623269230000|2021-06-09 20:07:10|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.1|7179.3|10
1623269250000|2021-06-09 20:07:30|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|4
1623269260000|2021-06-09 20:07:40|7181.9|7179.1|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|3
1623269270000|2021-06-09 20:07:50|7183.2|7180.4|7182.9|7180.1|7183.2|7180.4|7182.9|7180.1|0
1623269280000|2021-06-09 20:08:00|7182.6|7179.8|7182.4|7179.6|7182.6|7179.8|7182.4|7179.6|0
1623269290000|2021-06-09 20:08:10|7182.1|7179.3|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|3
1623269310000|2021-06-09 20:08:30|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7
1623269320000|2021-06-09 20:08:40|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.6|7179.8|2
1623269330000|2021-06-09 20:08:50|||||||||3
1623269350000|2021-06-09 20:09:10|7182.3|7179.5|7181.9|7179.1|7182.3|7179.5|7181.9|7179.1|1
1623269360000|2021-06-09 20:09:20|7182.2|7179.4|7182.1|7179.3|7182.4|7179.6|7181.9|7179.1|3
1623269370000|2021-06-09 20:09:30|7181.9|7179.1|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|0
1623269380000|2021-06-09 20:09:40|7182.4|7179.6|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|6
1623269390000|2021-06-09 20:09:50|7182.4|7179.6|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|1
1623269400000|2021-06-09 20:10:00|7182.1|7179.3|7182.9|7180.1|7182.9|7180.1|7182.1|7179.3|1
1623269430000|2021-06-09 20:10:30|7183.4|7180.6|7182.9|7180.1|7183.4|7180.6|7182.9|7180.1|0
1623269460000|2021-06-09 20:11:00|||||||||18
1623269470000|2021-06-09 20:11:10|7184.1|7181.3|7184.4|7181.6|7184.6|7181.8|7184.1|7181.3|7
1623269480000|2021-06-09 20:11:20|7184.1|7181.3|7184.4|7181.6|7184.4|7181.6|7184.1|7181.3|0
1623269490000|2021-06-09 20:11:30|7184.7|7181.9|7184.9|7182.1|7184.9|7182.1|7184.7|7181.9|0
1623269500000|2021-06-09 20:11:40|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|40
1623269510000|2021-06-09 20:11:50|7185.7|7182.9|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|4
1623269520000|2021-06-09 20:12:00|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|34
1623269530000|2021-06-09 20:12:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1623269550000|2021-06-09 20:12:30|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|1
1623269560000|2021-06-09 20:12:40|7185.2|7182.4|7185.9|7183.1|7185.9|7183.1|7185.2|7182.4|4
1623269580000|2021-06-09 20:13:00|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|1
1623269590000|2021-06-09 20:13:10|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|0
1623269600000|2021-06-09 20:13:20|||||||||7
1623269630000|2021-06-09 20:13:50|7184.5|7181.7|7184.9|7182.1|7184.9|7182.1|7184.2|7181.4|3
1623269650000|2021-06-09 20:14:10|||||||||4
1623269680000|2021-06-09 20:14:40|7184.6|7181.8|7184.2|7181.4|7184.6|7181.8|7183.9|7181.1|0
1623269690000|2021-06-09 20:14:50|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|0
1623269740000|2021-06-09 20:15:40|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|0
1623269750000|2021-06-09 20:15:50|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|1
1623269780000|2021-06-09 20:16:20|7183.4|7180.6|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|0
1623269810000|2021-06-09 20:16:50|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1623269820000|2021-06-09 20:17:00|7182.5|7179.7|7182.2|7179.4|7182.5|7179.7|7182.2|7179.4|1
1623269830000|2021-06-09 20:17:10|7182.7|7179.9|7182.9|7180.1|7182.9|7180.1|7182.7|7179.9|0
1623269940000|2021-06-09 20:19:00|7182.5|7179.7|7181.9|7179.1|7182.5|7179.7|7181.9|7179.1|1
1623269960000|2021-06-09 20:19:20|||||||||1
1623270040000|2021-06-09 20:20:40|7182.4|7179.6|7181.2|7178.4|7182.4|7179.6|7180.9|7178.1|129
1623270050000|2021-06-09 20:20:50|7181.7|7178.9|7182|7179.2|7182|7179.2|7181.7|7178.9|0
1623270060000|2021-06-09 20:21:00|7182.4|7179.6|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|2
1623270090000|2021-06-09 20:21:30|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|2
1623270100000|2021-06-09 20:21:40|7183.4|7180.6|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|1
1623270120000|2021-06-09 20:22:00|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|0
1623270140000|2021-06-09 20:22:20|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1623270180000|2021-06-09 20:23:00|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|5
1623270190000|2021-06-09 20:23:10|7182.9|7180.1|7183.2|7180.4|7183.2|7180.4|7182.9|7180.1|2
1623270200000|2021-06-09 20:23:20|7183.5|7180.7|7185.7|7182.9|7185.9|7183.1|7183.5|7180.7|16
1623270210000|2021-06-09 20:23:30|7184.7|7181.9|7184.9|7182.1|7184.9|7182.1|7184.4|7181.6|1
1623270230000|2021-06-09 20:23:50|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|1
1623270240000|2021-06-09 20:24:00|7184.7|7181.9|7184.9|7182.1|7184.9|7182.1|7184.7|7181.9|0
1623270280000|2021-06-09 20:24:40|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|1
1623270290000|2021-06-09 20:24:50|||||||||1
1623270310000|2021-06-09 20:25:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1623270320000|2021-06-09 20:25:20|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|2
1623270330000|2021-06-09 20:25:30|7185.2|7182.4|7185.7|7182.9|7185.7|7182.9|7185.2|7182.4|1
1623270340000|2021-06-09 20:25:40|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.6|7182.8|0
1623270370000|2021-06-09 20:26:10|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|0
1623270390000|2021-06-09 20:26:30|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|0
1623270400000|2021-06-09 20:26:40|7185.6|7182.8|7185.4|7182.6|7185.6|7182.8|7185.4|7182.6|18
1623270420000|2021-06-09 20:27:00|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|6
1623270430000|2021-06-09 20:27:10|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|0
1623270440000|2021-06-09 20:27:20|7185.2|7182.4|7184.9|7182.1|7185.5|7182.7|7184.9|7182.1|3
1623270450000|2021-06-09 20:27:30|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.2|7181.4|6
1623270460000|2021-06-09 20:27:40|||||||||1
1623270470000|2021-06-09 20:27:50|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|3
1623270480000|2021-06-09 20:28:00|7184.5|7181.7|7184.2|7181.4|7184.5|7181.7|7184.2|7181.4|1
1623270490000|2021-06-09 20:28:10|7184.5|7181.7|7184.9|7182.1|7184.9|7182.1|7184.5|7181.7|0
1623270590000|2021-06-09 20:29:50|7185.4|7182.6|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|1
1623270600000|2021-06-09 20:30:00|7185.1|7182.3|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|2
1623270610000|2021-06-09 20:30:10|7185.4|7182.6|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|4
1623270620000|2021-06-09 20:30:20|7186.1|7183.3|7186.4|7183.6|7186.4|7183.6|7186.1|7183.3|0
1623270640000|2021-06-09 20:30:40|7185.9|7183.1|7185.4|7182.6|7185.9|7183.1|7185.4|7182.6|5
1623270660000|2021-06-09 20:31:00|7185.9|7183.1|7185.4|7182.6|7185.9|7183.1|7185.4|7182.6|0
1623270670000|2021-06-09 20:31:10|7186.9|7184.1|7186.7|7183.9|7186.9|7184.1|7186.7|7183.9|10
1623270690000|2021-06-09 20:31:30|7186.9|7184.1|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|1
1623270700000|2021-06-09 20:31:40|7186.4|7183.6|7186.9|7184.1|7186.9|7184.1|7186.4|7183.6|0
1623270720000|2021-06-09 20:32:00|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623270730000|2021-06-09 20:32:10|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|1
1623270740000|2021-06-09 20:32:20|7187.2|7184.4|7187.4|7184.6|7187.4|7184.6|7186.9|7184.1|0
1623270750000|2021-06-09 20:32:30|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|0
1623270770000|2021-06-09 20:32:50|7186.6|7183.8|7186.2|7183.4|7186.6|7183.8|7186.2|7183.4|0
1623270780000|2021-06-09 20:33:00|7186.9|7184.1|7186.9|7184.1|7187.2|7184.4|7186.9|7184.1|0
1623270790000|2021-06-09 20:33:10|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7186.9|7184.1|21
1623270800000|2021-06-09 20:33:20|7187.4|7184.6|7187.4|7184.6|7187.9|7185.1|7187.4|7184.6|0
1623270810000|2021-06-09 20:33:30|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|1
1623270830000|2021-06-09 20:33:50|7186.6|7183.8|7186.7|7183.9|7186.7|7183.9|7186.4|7183.6|0
1623270840000|2021-06-09 20:34:00|7186.4|7183.6|7186.4|7183.6|7186.9|7184.1|7186.4|7183.6|2
1623270850000|2021-06-09 20:34:10|7186.6|7183.8|7186.9|7184.1|7186.9|7184.1|7186.6|7183.8|1
1623270860000|2021-06-09 20:34:20|7186.4|7183.6|7186.9|7184.1|7186.9|7184.1|7186.4|7183.6|7
1623270870000|2021-06-09 20:34:30|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|0
1623270880000|2021-06-09 20:34:40|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|1
1623270900000|2021-06-09 20:35:00|7186.7|7183.9|7187.2|7184.4|7187.2|7184.4|7186.7|7183.9|1
1623270910000|2021-06-09 20:35:10|7186.9|7184.1|7186.9|7184.1|7187.2|7184.4|7186.9|7184.1|0
1623270920000|2021-06-09 20:35:20|7186.7|7183.9|7186.2|7183.4|7186.7|7183.9|7186.2|7183.4|1
1623270950000|2021-06-09 20:35:50|7186.5|7183.7|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|0
1623270980000|2021-06-09 20:36:20|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|1
1623270990000|2021-06-09 20:36:30|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623271000000|2021-06-09 20:36:40|7187.7|7184.9|7187.4|7184.6|7187.7|7184.9|7187.4|7184.6|3
1623271010000|2021-06-09 20:36:50|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|0
1623271020000|2021-06-09 20:37:00|7187.9|7185.1|7186.2|7183.4|7187.9|7185.1|7185.8|7183|28
1623271060000|2021-06-09 20:37:40|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|1
1623271090000|2021-06-09 20:38:10|7186.1|7183.3|7186.2|7183.4|7186.2|7183.4|7185.9|7183.1|2
1623271110000|2021-06-09 20:38:30|7185.7|7182.9|7185.9|7183.1|7185.9|7183.1|7185.7|7182.9|1
1623271120000|2021-06-09 20:38:40|7186.2|7183.4|7185.7|7182.9|7186.2|7183.4|7185.7|7182.9|0
1623271130000|2021-06-09 20:38:50|7186|7183.2|7186.2|7183.4|7186.2|7183.4|7186|7183.2|3
1623271150000|2021-06-09 20:39:10|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|5
1623271160000|2021-06-09 20:39:20|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|0
1623271170000|2021-06-09 20:39:30|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|1
1623271180000|2021-06-09 20:39:40|7184.9|7182.1|7184.7|7181.9|7184.9|7182.1|7184.7|7181.9|0
1623271190000|2021-06-09 20:39:50|||||||||3
1623271200000|2021-06-09 20:40:00|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|6
1623271210000|2021-06-09 20:40:10|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|1
1623271220000|2021-06-09 20:40:20|7184.9|7182.1|7185.2|7182.4|7185.2|7182.4|7184.9|7182.1|31
1623271230000|2021-06-09 20:40:30|7185.7|7182.9|7185.9|7183.1|7185.9|7183.1|7185.2|7182.4|2
1623271250000|2021-06-09 20:40:50|7186.7|7183.9|7186.2|7183.4|7186.7|7183.9|7186.2|7183.4|6
1623271270000|2021-06-09 20:41:10|7186.5|7183.7|7186.2|7183.4|7186.7|7183.9|7185.9|7183.1|1
1623271290000|2021-06-09 20:41:30|7186.7|7183.9|7186.2|7183.4|7186.7|7183.9|7186.2|7183.4|0
1623271300000|2021-06-09 20:41:40|7185.9|7183.1|7187.4|7184.6|7187.7|7184.9|7185.7|7182.9|40
1623271310000|2021-06-09 20:41:50|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|1
1623271320000|2021-06-09 20:42:00|7186.9|7184.1|7186.9|7184.1|7187.2|7184.4|7186.9|7184.1|0
1623271330000|2021-06-09 20:42:10|7187.2|7184.4|7186.9|7184.1|7187.2|7184.4|7186.9|7184.1|0
1623271340000|2021-06-09 20:42:20|7187.9|7185.1|7186.9|7184.1|7187.9|7185.1|7186.9|7184.1|12
1623271350000|2021-06-09 20:42:30|||||||||10
1623271370000|2021-06-09 20:42:50|||||||||1
1623271380000|2021-06-09 20:43:00|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|0
1623271390000|2021-06-09 20:43:10|7186.9|7184.1|7187.2|7184.4|7187.2|7184.4|7186.9|7184.1|0
1623271430000|2021-06-09 20:43:50|7187.7|7184.9|7186.9|7184.1|7187.7|7184.9|7186.9|7184.1|1
1623271440000|2021-06-09 20:44:00|7187.2|7184.4|7186.9|7184.1|7187.2|7184.4|7186.9|7184.1|0
1623271460000|2021-06-09 20:44:20|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|1
1623271480000|2021-06-09 20:44:40|7186.9|7184.1|7186.5|7183.7|7186.9|7184.1|7186.2|7183.4|7
1623271490000|2021-06-09 20:44:50|7186.6|7183.8|7186.2|7183.4|7186.9|7184.1|7186.2|7183.4|1
1623271500000|2021-06-09 20:45:00|7185.9|7183.1|7186.2|7183.4|7186.2|7183.4|7185.9|7183.1|1
1623271510000|2021-06-09 20:45:10|7186.7|7183.9|7186.2|7183.4|7186.9|7184.1|7186.2|7183.4|32
1623271530000|2021-06-09 20:45:30|7187.3|7184.5|7186.7|7183.9|7187.9|7185.1|7186.7|7183.9|52
1623271540000|2021-06-09 20:45:40|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|0
1623271550000|2021-06-09 20:45:50|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|1
1623271570000|2021-06-09 20:46:10|7186.2|7183.4|7185.9|7183.1|7186.2|7183.4|7185.9|7183.1|5
1623271590000|2021-06-09 20:46:30|7185.7|7182.9|7184.7|7181.9|7185.7|7182.9|7184.7|7181.9|4
1623271600000|2021-06-09 20:46:40|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|0
1623271620000|2021-06-09 20:47:00|7185.4|7182.6|7185.1|7182.3|7185.4|7182.6|7185.1|7182.3|1
1623271630000|2021-06-09 20:47:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1623271650000|2021-06-09 20:47:30|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1623271670000|2021-06-09 20:47:50|7185.5|7182.7|7185.9|7183.1|7185.9|7183.1|7185.5|7182.7|0
1623271710000|2021-06-09 20:48:30|7186.2|7183.4|7185.9|7183.1|7186.2|7183.4|7185.7|7182.9|1
1623271720000|2021-06-09 20:48:40|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.7|7182.9|4
1623271730000|2021-06-09 20:48:50|||||||||1
1623271740000|2021-06-09 20:49:00|7185.7|7182.9|7184.9|7182.1|7186|7183.2|7184.9|7182.1|17
1623271750000|2021-06-09 20:49:10|7184.7|7181.9|7184.9|7182.1|7184.9|7182.1|7183.9|7181.1|14
1623271760000|2021-06-09 20:49:20|7184.5|7181.7|7184.2|7181.4|7184.9|7182.1|7184.2|7181.4|11
1623271770000|2021-06-09 20:49:30|7184.4|7181.6|7184.2|7181.4|7184.9|7182.1|7184.2|7181.4|5
1623271780000|2021-06-09 20:49:40|7183.9|7181.1|7184.2|7181.4|7184.2|7181.4|7183.9|7181.1|1
1623271790000|2021-06-09 20:49:50|7184.6|7181.8|7184.9|7182.1|7184.9|7182.1|7184.3|7181.5|7
1623271850000|2021-06-09 20:50:50|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|0
1623271870000|2021-06-09 20:51:10|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|7
1623271880000|2021-06-09 20:51:20|7184.3|7181.5|7184.6|7181.8|7184.9|7182.1|7184.3|7181.5|41
1623271890000|2021-06-09 20:51:30|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1623271970000|2021-06-09 20:52:50|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|5
1623271990000|2021-06-09 20:53:10|7185.5|7182.7|7184.9|7182.1|7185.5|7182.7|7184.9|7182.1|4
1623272010000|2021-06-09 20:53:30|7184.5|7181.7|7184.9|7182.1|7184.9|7182.1|7184.2|7181.4|4
1623272030000|2021-06-09 20:53:50|7185.2|7182.4|7185.5|7182.7|7185.5|7182.7|7185.2|7182.4|1
1623272040000|2021-06-09 20:54:00|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|0
1623272060000|2021-06-09 20:54:20|7184.9|7182.1|7185.2|7182.4|7185.2|7182.4|7184.9|7182.1|0
1623272070000|2021-06-09 20:54:30|||||||||9
1623272090000|2021-06-09 20:54:50|7184.9|7182.1|7183.9|7181.1|7184.9|7182.1|7183.9|7181.1|1
1623272100000|2021-06-09 20:55:00|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|50
1623272120000|2021-06-09 20:55:20|7183.1|7180.3|7183.2|7180.4|7183.9|7181.1|7182.9|7180.1|9
1623272140000|2021-06-09 20:55:40|7183.5|7180.7|7183.9|7181.1|7183.9|7181.1|7183.5|7180.7|0
1623272160000|2021-06-09 20:56:00|7184.2|7181.4|7184.9|7182.1|7184.9|7182.1|7184.2|7181.4|1
1623272190000|2021-06-09 20:56:30|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|1
1623272210000|2021-06-09 20:56:50|7183.9|7181.1|7183.7|7180.9|7183.9|7181.1|7183.7|7180.9|2
1623272220000|2021-06-09 20:57:00|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|0
1623272240000|2021-06-09 20:57:20|7182.4|7179.6|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|4
1623272250000|2021-06-09 20:57:30|7182.6|7179.8|7183.2|7180.4|7183.2|7180.4|7182.6|7179.8|0
1623272260000|2021-06-09 20:57:40|7183.4|7180.6|7183.4|7180.6|7184.3|7180.6|7183.4|7180.3|1
1623272270000|2021-06-09 20:57:50|7184|7181.2|7184.2|7181.4|7184.2|7181.4|7184|7181.2|0
1623272290000|2021-06-09 20:58:10|7184.4|7181.6|7184|7181.2|7184.5|7181.6|7183.4|7180.5|28
1623272300000|2021-06-09 20:58:20|7184.7|7180.7|7184.7|7180.7|7184.7|7180.7|7184.7|7180.7|0
1623272310000|2021-06-09 20:58:30|7184.5|7180.5|7184.3|7180.3|7184.5|7180.6|7183.4|7180.3|0
1623272320000|2021-06-09 20:58:40|7184.1|7180.1|7183.6|7180.8|7184.1|7181.1|7183.2|7179.5|1
1623272330000|2021-06-09 20:58:50|7184.3|7180.3|7184.5|7180.5|7184.5|7180.5|7184.3|7180.3|1
1623272340000|2021-06-09 20:59:00|7184.2|7181.4|7184.4|7181.6|7184.4|7181.6|7183.9|7181.1|0
1623272350000|2021-06-09 20:59:10|7184.5|7180.5|7184.2|7181.4|7184.5|7181.4|7184|7180.5|0
1623272380000|2021-06-09 20:59:40|7184.5|7180.5|7184.5|7180.5|7188.6|7181.8|7183.9|7178.2|9
1623272390000|2021-06-09 20:59:50|7185.5|7181.5|7185.5|7181.5|7188.8|7181.6|7184.4|7178.8|0
1623272400000|2021-06-09 21:00:00|7184.5|7180.5|7183.3|7179.3|7188.3|7180.5|7181.4|7176|1
1623272410000|2021-06-09 21:00:10|7183.5|7179.5|7183.5|7179.5|7183.5|7179.5|7183.5|7179.5|0
1623272460000|2021-06-09 21:01:00|7187.3|7177.3|7188.5|7178.5|7188.5|7178.5|7187.3|7177.3|0
1623272470000|2021-06-09 21:01:10|7189.3|7179.3|7189.3|7179.3|7189.3|7179.3|7189.3|7179.3|0
1623272490000|2021-06-09 21:01:30|7189.5|7179.5|7189.5|7179.5|7189.8|7179.8|7189.5|7179.5|0
1623272550000|2021-06-09 21:02:30|7189.8|7179.8|7189.8|7179.8|7189.8|7179.8|7189.8|7179.8|0
1623272770000|2021-06-09 21:06:10|7190.6|7180.6|7189.8|7179.8|7190.6|7180.6|7189.8|7179.8|0
1623273150000|2021-06-09 21:12:30|7189.7|7179.7|7189.7|7179.7|7189.7|7179.7|7189.7|7179.7|0
1623273190000|2021-06-09 21:13:10|7191.5|7181.5|7190.6|7180.6|7191.5|7181.5|7190.6|7180.6|0
1623273210000|2021-06-09 21:13:30|7189.7|7179.7|7189.7|7179.7|7189.7|7179.7|7189.7|7179.7|0
1623273250000|2021-06-09 21:14:10|7191.5|7181.5|7189.7|7179.7|7191.5|7181.5|7189.7|7179.7|1
1623273260000|2021-06-09 21:14:20|7190.2|7180.2|7190.2|7180.2|7190.2|7180.2|7190.2|7180.2|0
1623273270000|2021-06-09 21:14:30|7191.2|7181.2|7191.7|7181.7|7191.7|7181.7|7191.2|7181.2|0
1623273280000|2021-06-09 21:14:40|7192.7|7182.7|7193.2|7183.2|7193.2|7183.2|7192.7|7182.7|0
1623273290000|2021-06-09 21:14:50|7193.5|7183.5|7193.7|7183.7|7194.2|7184.2|7193.5|7183.5|1
1623273300000|2021-06-09 21:15:00|7193.5|7183.5|7193.5|7183.5|7193.5|7183.5|7193.5|7183.5|0
1623273770000|2021-06-09 21:22:50|||||||||1
1623273810000|2021-06-09 21:23:30|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|0
1623273980000|2021-06-09 21:26:20|7187.4|7177.4|7187.4|7177.4|7187.4|7177.4|7187.4|7177.4|4
1623274050000|2021-06-09 21:27:30|7187.7|7177.7|7187.4|7177.4|7187.7|7177.7|7187.4|7177.4|0
1623274120000|2021-06-09 21:28:40|7187.7|7177.7|7187.4|7177.4|7187.7|7177.7|7187.4|7177.4|0
1623274150000|2021-06-09 21:29:10|7187.7|7177.7|7187.4|7177.4|7187.7|7177.7|7187.4|7177.4|0
1623274220000|2021-06-09 21:30:20|7187.7|7177.7|7187.4|7177.4|7187.7|7177.7|7187.4|7177.4|0
1623274310000|2021-06-09 21:31:50|7187.7|7177.7|7188|7178|7188|7178|7187.7|7177.7|496
1623274320000|2021-06-09 21:32:00|7188.5|7178.5|7189|7179|7189|7179|7188.5|7178.5|0
1623274330000|2021-06-09 21:32:10|7189.2|7179.2|7189.7|7179.7|7189.7|7179.7|7189.2|7179.2|0
1623274360000|2021-06-09 21:32:40|7189.2|7179.2|7189|7179|7189.2|7179.2|7189|7179|0
1623274380000|2021-06-09 21:33:00|7189.2|7179.2|7189.2|7179.2|7189.2|7179.2|7189.2|7179.2|0
1623274740000|2021-06-09 21:39:00|7189.5|7179.5|7189.5|7179.5|7189.5|7179.5|7189.5|7179.5|0
1623274750000|2021-06-09 21:39:10|7190|7180|7191|7181|7191|7181|7190|7180|0
1623274760000|2021-06-09 21:39:20|7191.5|7181.5|7191.4|7181.4|7191.5|7181.5|7191.4|7181.4|0
1623274770000|2021-06-09 21:39:30|7191.2|7181.2|7191.7|7181.7|7191.7|7181.7|7191.2|7181.2|0
1623274810000|2021-06-09 21:40:10|7191.5|7181.5|7191.5|7181.5|7191.5|7181.5|7191.5|7181.5|255
1623274850000|2021-06-09 21:40:50|7191.8|7181.8|7191.5|7181.5|7191.8|7181.8|7191.5|7181.5|0
1623274920000|2021-06-09 21:42:00|7192|7182|7191.5|7181.5|7192|7182|7191.5|7181.5|0
1623275020000|2021-06-09 21:43:40|7191.8|7181.8|7191.5|7181.5|7191.8|7181.8|7191.5|7181.5|0
1623275210000|2021-06-09 21:46:50|7191.8|7181.8|7191.5|7181.5|7191.8|7181.8|7191.5|7181.5|0
1623275250000|2021-06-09 21:47:30|7192|7182|7191.7|7181.7|7192|7182|7191.7|7181.7|0
1623275260000|2021-06-09 21:47:40|7191.5|7181.5|7191.5|7181.5|7191.5|7181.5|7191.5|7181.5|0
1623275280000|2021-06-09 21:48:00|7192|7182|7191.5|7181.5|7192|7182|7191.5|7181.5|0
1623275310000|2021-06-09 21:48:30|7191.8|7181.8|7191.5|7181.5|7191.8|7181.8|7191.5|7181.5|0
1623275340000|2021-06-09 21:49:00|7192|7182|7191.7|7181.7|7192|7182|7191.7|7181.7|0
1623275350000|2021-06-09 21:49:10|7191.5|7181.5|7191.5|7181.5|7191.5|7181.5|7191.5|7181.5|0
1623275460000|2021-06-09 21:51:00|7192|7182|7191.5|7181.5|7192|7182|7191.5|7181.5|0
1623275560000|2021-06-09 21:52:40|7191.8|7181.8|7191.5|7181.5|7191.8|7181.8|7191.5|7181.5|0
1623275590000|2021-06-09 21:53:10|7191.8|7181.8|7191.5|7181.5|7191.8|7181.8|7191.5|7181.5|0
1623275660000|2021-06-09 21:54:20|7191.8|7181.8|7191.5|7181.5|7191.8|7181.8|7191.5|7181.5|0
1623275690000|2021-06-09 21:54:50|7190.9|7180.9|7190.3|7180.3|7190.9|7180.9|7190.3|7180.3|0
1623275700000|2021-06-09 21:55:00|7190|7180|7190|7180|7190|7180|7190|7180|0
1623275880000|2021-06-09 21:58:00|7189.4|7179.4|7189.8|7179.8|7189.8|7179.8|7188.5|7178.5|3
1623275890000|2021-06-09 21:58:10|7190|7180|7190|7180|7190|7180|7190|7180|0
1623275950000|2021-06-09 21:59:10|7189.7|7179.7|7189.7|7179.7|7189.7|7179.7|7189.7|7179.7|0
1623275970000|2021-06-09 21:59:30|7190|7180|7190|7180|7190|7180|7190|7180|0
1623283200000|2021-06-10 00:00:00|7182|7179.2|7180.3|7177.5|7182|7179.2|7180|7177.2|93
1623283210000|2021-06-10 00:00:10|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.8|7177|3
1623283220000|2021-06-10 00:00:20|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|2
1623283230000|2021-06-10 00:00:30|7181.3|7178.5|7181.3|7178.5|7181.8|7179|7181.3|7178.5|3
1623283240000|2021-06-10 00:00:40|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|4
1623283250000|2021-06-10 00:00:50|7180.7|7177.9|7181.3|7178.5|7181.8|7179|7180.5|7177.7|3
1623283260000|2021-06-10 00:01:00|7180.7|7177.9|7181.8|7179|7181.8|7179|7180.3|7177.5|9
1623283270000|2021-06-10 00:01:10|7181.3|7178.5|7183.8|7181|7183.8|7181|7181.3|7178.5|4
1623283280000|2021-06-10 00:01:20|7184.3|7181.5|7185.6|7182.8|7185.6|7182.8|7184|7181.2|12
1623283290000|2021-06-10 00:01:30|7185.8|7183|7186.6|7183.8|7186.6|7183.8|7185.8|7183|7
1623283300000|2021-06-10 00:01:40|7186.8|7184|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|3
1623283310000|2021-06-10 00:01:50|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.1|7183.3|3
1623283320000|2021-06-10 00:02:00|7186.1|7183.3|7186.3|7183.5|7186.6|7183.8|7186.1|7183.3|3
1623283340000|2021-06-10 00:02:20|7187.3|7184.5|7187.8|7185|7187.8|7185|7187.3|7184.5|5
1623283350000|2021-06-10 00:02:30|7187.5|7184.7|7187.3|7184.5|7187.5|7184.7|7186.3|7183.5|7
1623283360000|2021-06-10 00:02:40|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|4
1623283380000|2021-06-10 00:03:00|7186.3|7183.5|7185.6|7182.8|7186.3|7183.5|7184.6|7181.8|17
1623283400000|2021-06-10 00:03:20|7186.1|7183.3|7186.8|7184|7187.8|7185|7186.1|7183.3|12
1623283410000|2021-06-10 00:03:30|7186.6|7183.8|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|5
1623283420000|2021-06-10 00:03:40|7187.6|7184.8|7187.8|7185|7187.8|7185|7187.3|7184.5|6
1623283430000|2021-06-10 00:03:50|7188|7185.2|7187.8|7185|7188|7185.2|7187.8|7185|0
1623283440000|2021-06-10 00:04:00|7188|7185.2|7189.8|7187|7189.8|7187|7188|7185.2|8
1623283450000|2021-06-10 00:04:10|7189.6|7186.8|7189.6|7186.8|7189.8|7187|7189.6|7186.8|1
1623283460000|2021-06-10 00:04:20|||||||||1
1623283470000|2021-06-10 00:04:30|7191|7188.2|7190.3|7187.5|7191.1|7188.3|7190.3|7187.5|4
1623283480000|2021-06-10 00:04:40|7190.6|7187.8|7190.3|7187.5|7190.9|7187.8|7190.1|7186.9|8
1623283490000|2021-06-10 00:04:50|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|3
1623283500000|2021-06-10 00:05:00|7189.3|7186.5|7189.5|7186.7|7189.8|7187|7189.3|7186.5|2
1623283510000|2021-06-10 00:05:10|7190.3|7187.5|7190.3|7187.5|7190.5|7187.7|7190.3|7187.5|1
1623283520000|2021-06-10 00:05:20|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|1
1623283530000|2021-06-10 00:05:30|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|0
1623283550000|2021-06-10 00:05:50|7190.5|7187.7|7189.5|7186.7|7190.5|7187.7|7189.5|7186.7|3
1623283560000|2021-06-10 00:06:00|7189.3|7186.5|7190|7187.2|7190|7187.2|7189.3|7186.5|3
1623283570000|2021-06-10 00:06:10|7189.8|7187|7189.3|7186.5|7189.8|7187|7187.5|7184.7|6
1623283580000|2021-06-10 00:06:20|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|0
1623283600000|2021-06-10 00:06:40|7188.5|7185.7|7188.3|7185.5|7188.5|7185.7|7188.3|7185.5|0
1623283610000|2021-06-10 00:06:50|7187.3|7184.5|7187.3|7184.5|7187.5|7184.7|7187.3|7184.5|11
1623283620000|2021-06-10 00:07:00|7187|7184.2|7186.8|7184|7187|7184.2|7186.3|7183.5|4
1623283630000|2021-06-10 00:07:10|7187.3|7184.5|7187.5|7184.7|7187.5|7184.7|7187.3|7184.5|0
1623283650000|2021-06-10 00:07:30|7187.3|7184.5|7187.5|7184.7|7187.5|7184.7|7187.3|7184.5|4
1623283660000|2021-06-10 00:07:40|7187.3|7184.5|7186.5|7183.7|7187.3|7184.5|7186.5|7183.7|3
1623283670000|2021-06-10 00:07:50|7187.3|7184.5|7187.5|7184.7|7187.5|7184.7|7187.3|7184.5|0
1623283680000|2021-06-10 00:08:00|7187.3|7184.5|7187.5|7184.7|7187.5|7184.7|7187.3|7184.5|1
1623283690000|2021-06-10 00:08:10|7187.3|7184.5|7187.3|7184.5|7187.5|7184.7|7187.3|7184.5|1
1623283700000|2021-06-10 00:08:20|7187.5|7184.7|7188|7185.2|7188|7185.2|7187.5|7184.7|2
1623283710000|2021-06-10 00:08:30|7188.3|7185.5|7187.3|7184.5|7188.5|7185.7|7187.3|7184.5|3
1623283720000|2021-06-10 00:08:40|7186.5|7183.7|7186.3|7183.5|7186.5|7183.7|7186.3|7183.5|1
1623283730000|2021-06-10 00:08:50|7186.5|7183.7|7188.5|7185.7|7188.5|7185.7|7186.5|7183.7|2
1623283740000|2021-06-10 00:09:00|7188.8|7186|7189|7186.2|7189.5|7186.7|7188.8|7186|3
1623283750000|2021-06-10 00:09:10|7189.3|7186.5|7187|7184.2|7189.5|7186.7|7187|7184.2|12
1623283760000|2021-06-10 00:09:20|7186.6|7182.6|7186.5|7183.7|7186.8|7184|7186.3|7182.6|1
1623283770000|2021-06-10 00:09:30|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|0
1623283790000|2021-06-10 00:09:50|7187.6|7183.6|7186.3|7183.5|7187.6|7184|7186.3|7183.5|0
1623283800000|2021-06-10 00:10:00|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1623283810000|2021-06-10 00:10:10|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|0
1623283820000|2021-06-10 00:10:20|7186.8|7184|7187.3|7184.5|7187.3|7184.5|7186.8|7184|1
1623283830000|2021-06-10 00:10:30|7186.8|7184|7185.8|7183|7186.8|7184|7185.8|7182.6|1
1623283840000|2021-06-10 00:10:40|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1623283850000|2021-06-10 00:10:50|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|0
1623283860000|2021-06-10 00:11:00|7185.8|7183|7184.3|7181.5|7185.8|7183|7184.3|7181.5|1
1623283870000|2021-06-10 00:11:10|7184.5|7181.7|7184.3|7181.5|7184.8|7182|7184.3|7181.5|1
1623283880000|2021-06-10 00:11:20|7183.8|7181|7183.5|7180.7|7183.8|7181|7183.3|7180.5|7
1623283890000|2021-06-10 00:11:30|7183.3|7180.5|7183.5|7180.7|7183.5|7180.7|7183.3|7180.5|0
1623283910000|2021-06-10 00:11:50|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1623283920000|2021-06-10 00:12:00|7182.4|7179.6|7179.8|7177|7182.4|7179.6|7179.8|7177|14
1623283930000|2021-06-10 00:12:10|7180|7177.2|7180|7177.2|7180.5|7177.7|7180|7177.2|2
1623283940000|2021-06-10 00:12:20|7180.3|7177.5|7180|7177.2|7180.3|7177.5|7180|7177.2|0
1623283950000|2021-06-10 00:12:30|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1623283990000|2021-06-10 00:13:10|7180|7177.2|7179.3|7176.5|7180|7177.2|7179.3|7176.5|3
1623284000000|2021-06-10 00:13:20|7178.8|7176|7179.5|7176.7|7179.5|7176.7|7178|7175.2|16
1623284010000|2021-06-10 00:13:30|7179.3|7176.5|7178.8|7176|7179.3|7176.5|7178.8|7176|0
1623284020000|2021-06-10 00:13:40|7179|7176.2|7179.3|7176.5|7179.5|7176.7|7179|7176.2|1
1623284040000|2021-06-10 00:14:00|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|1
1623284050000|2021-06-10 00:14:10|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1623284070000|2021-06-10 00:14:30|||||||||1
1623284080000|2021-06-10 00:14:40|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|2
1623284090000|2021-06-10 00:14:50|7179.5|7176.7|7179.8|7177|7179.8|7177|7179.3|7176.5|2
1623284100000|2021-06-10 00:15:00|7179.5|7176.7|7179.3|7176.5|7179.5|7176.7|7179.3|7176.5|1
1623284120000|2021-06-10 00:15:20|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|4
1623284130000|2021-06-10 00:15:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|1
1623284140000|2021-06-10 00:15:40|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|0
1623284160000|2021-06-10 00:16:00|7178.8|7176|7178.3|7175.5|7179|7176.2|7178.3|7175.5|2
1623284170000|2021-06-10 00:16:10|7178|7175.2|7178.3|7175.5|7178.3|7175.5|7177.8|7175|4
1623284180000|2021-06-10 00:16:20|7179.5|7176.7|7179.8|7177|7179.8|7177|7179.5|7176.7|3
1623284190000|2021-06-10 00:16:30|7179.5|7176.7|7179.3|7176.5|7179.5|7176.7|7179.3|7176.5|0
1623284210000|2021-06-10 00:16:50|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|1
1623284220000|2021-06-10 00:17:00|7179.5|7176.7|7178.3|7175.5|7179.5|7176.7|7178.3|7175.5|4
1623284230000|2021-06-10 00:17:10|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|1
1623284260000|2021-06-10 00:17:40|7177|7174.2|7177.2|7174.4|7177.2|7174.4|7176.7|7173.9|1
1623284270000|2021-06-10 00:17:50|7177|7174.2|7176.7|7173.9|7177.2|7174.4|7176.7|7173.9|9
1623284280000|2021-06-10 00:18:00|7176.2|7173.4|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|2
1623284290000|2021-06-10 00:18:10|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|2
1623284300000|2021-06-10 00:18:20|||||||||2
1623284320000|2021-06-10 00:18:40|||||||||3
1623284330000|2021-06-10 00:18:50|||||||||2
1623284340000|2021-06-10 00:19:00|||||||||2
1623284360000|2021-06-10 00:19:20|||||||||1
1623284380000|2021-06-10 00:19:40|||||||||1
1623284390000|2021-06-10 00:19:50|||||||||1
1623284400000|2021-06-10 00:20:00|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|2
1623284430000|2021-06-10 00:20:30|7177|7174.2|7177.2|7174.4|7177.2|7174.4|7176.7|7173.9|1
1623284440000|2021-06-10 00:20:40|7177.7|7174.9|7178.2|7175.4|7178.2|7175.4|7177.7|7174.9|2
1623284460000|2021-06-10 00:21:00|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|3
1623284470000|2021-06-10 00:21:10|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|0
1623284480000|2021-06-10 00:21:20|7177.5|7174.7|7177.8|7175|7177.8|7175|7177.5|7174.7|2
1623284490000|2021-06-10 00:21:30|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|0
1623284500000|2021-06-10 00:21:40|7178.5|7175.7|7179.5|7176.7|7179.5|7176.7|7178.5|7175.7|5
1623284520000|2021-06-10 00:22:00|7179.7|7176.9|7180|7177.2|7180.2|7177.4|7179.2|7176.4|27
1623284530000|2021-06-10 00:22:10|7179.7|7176.9|7179.2|7176.4|7179.7|7176.9|7179.2|7176.4|3
1623284560000|2021-06-10 00:22:40|7179|7176.2|7178.7|7175.9|7179|7176.2|7178.7|7175.9|1
1623284570000|2021-06-10 00:22:50|7178.5|7175.7|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|0
1623284600000|2021-06-10 00:23:20|7179.5|7176.7|7179.7|7176.9|7180.2|7177.4|7179.5|7176.7|74
1623284620000|2021-06-10 00:23:40|7179.2|7176.4|7179.5|7176.7|7179.5|7176.7|7179.2|7176.4|0
1623284630000|2021-06-10 00:23:50|7178.7|7175.9|7179.7|7176.9|7179.7|7176.9|7178.7|7175.9|4
1623284640000|2021-06-10 00:24:00|7180|7177.2|7180.2|7177.4|7180.2|7177.4|7180|7177.2|0
1623284660000|2021-06-10 00:24:20|7179.8|7177|7179.5|7176.7|7179.8|7177|7179.5|7176.7|1
1623284680000|2021-06-10 00:24:40|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|0
1623284700000|2021-06-10 00:25:00|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1623284710000|2021-06-10 00:25:10|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|0
1623284750000|2021-06-10 00:25:50|||||||||1
1623284760000|2021-06-10 00:26:00|7179.5|7176.7|7180.2|7177.4|7180.2|7177.4|7179.5|7176.7|3
1623284810000|2021-06-10 00:26:50|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|2
1623284820000|2021-06-10 00:27:00|7179.2|7176.4|7179.2|7176.4|7179.7|7176.9|7179.2|7176.4|9
1623284830000|2021-06-10 00:27:10|7179|7176.2|7178.7|7175.9|7179|7176.2|7178.7|7175.9|2
1623284880000|2021-06-10 00:28:00|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|0
1623284890000|2021-06-10 00:28:10|7178.5|7175.7|7178.2|7175.4|7178.5|7175.7|7178.2|7175.4|1
1623284920000|2021-06-10 00:28:40|7177.7|7174.9|7178.2|7175.4|7178.2|7175.4|7177.7|7174.9|1
1623284930000|2021-06-10 00:28:50|7178|7175.2|7178.2|7175.4|7178.2|7175.4|7177.7|7174.9|0
1623284940000|2021-06-10 00:29:00|7178|7175.2|7178.2|7175.4|7178.2|7175.4|7177.7|7174.9|1
1623284990000|2021-06-10 00:29:50|||||||||1
1623285030000|2021-06-10 00:30:30|7178|7175.2|7178.2|7175.4|7178.2|7175.4|7177.7|7174.9|2
1623285110000|2021-06-10 00:31:50|7178.7|7175.9|7178.9|7176.1|7179.7|7176.9|7178.7|7175.9|7
1623285120000|2021-06-10 00:32:00|7178.5|7175.7|7178.2|7175.4|7178.5|7175.7|7178.2|7175.4|0
1623285140000|2021-06-10 00:32:20|7178.4|7175.6|7179.2|7176.4|7179.2|7176.4|7178.4|7175.6|13
1623285160000|2021-06-10 00:32:40|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|0
1623285170000|2021-06-10 00:32:50|7179.2|7176.4|7179.5|7176.7|7179.5|7176.7|7179.2|7176.4|0
1623285190000|2021-06-10 00:33:10|7180|7177.2|7181.2|7178.4|7181.2|7178.4|7180|7177.2|4
1623285200000|2021-06-10 00:33:20|7180.9|7178.1|7181|7178.2|7181|7178.2|7180.9|7178.1|1
1623285210000|2021-06-10 00:33:30|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1623285220000|2021-06-10 00:33:40|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|0
1623285240000|2021-06-10 00:34:00|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1623285270000|2021-06-10 00:34:30|7181|7178.2|7180.8|7178|7181|7178.2|7180.7|7177.9|1
1623285280000|2021-06-10 00:34:40|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|0
1623285300000|2021-06-10 00:35:00|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1623285320000|2021-06-10 00:35:20|7180.2|7177.4|7179.5|7176.7|7180.2|7177.4|7179.5|7176.7|4
1623285330000|2021-06-10 00:35:30|7178.7|7175.9|7179.5|7176.7|7179.5|7176.7|7178.7|7175.9|7
1623285340000|2021-06-10 00:35:40|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7178.7|7175.9|0
1623285350000|2021-06-10 00:35:50|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7178.7|7175.9|0
1623285380000|2021-06-10 00:36:20|7179.2|7176.4|7179.5|7176.7|7179.5|7176.7|7179.2|7176.4|0
1623285390000|2021-06-10 00:36:30|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|0
1623285420000|2021-06-10 00:37:00|7178.8|7176|7178.5|7175.7|7178.8|7176|7178.5|7175.7|1
1623285540000|2021-06-10 00:39:00|7177.5|7174.7|7177.7|7174.9|7178.2|7175.4|7177.5|7174.7|8
1623285570000|2021-06-10 00:39:30|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|1
1623285600000|2021-06-10 00:40:00|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|0
1623285640000|2021-06-10 00:40:40|7177.5|7174.7|7178.2|7175.4|7178.2|7175.4|7177.5|7174.7|0
1623285650000|2021-06-10 00:40:50|||||||||1
1623285660000|2021-06-10 00:41:00|7177.9|7175.1|7177.7|7174.9|7177.9|7175.1|7177.7|7174.9|0
1623285670000|2021-06-10 00:41:10|7178|7175.2|7178.2|7175.4|7178.2|7175.4|7178|7175.2|0
1623285710000|2021-06-10 00:41:50|7179.2|7176.4|7179.9|7177.1|7180|7177.2|7179.2|7176.4|5
1623285720000|2021-06-10 00:42:00|7179.5|7176.7|7180.5|7177.7|7180.5|7177.7|7179.5|7176.7|2
1623285740000|2021-06-10 00:42:20|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1623285750000|2021-06-10 00:42:30|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|0
1623285760000|2021-06-10 00:42:40|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1623285790000|2021-06-10 00:43:10|7181|7178.2|7181|7178.2|7181.2|7178.4|7180.7|7177.9|3
1623285810000|2021-06-10 00:43:30|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|1
1623285850000|2021-06-10 00:44:10|7180.6|7177.8|7180.2|7177.4|7180.6|7177.8|7180.2|7177.4|2
1623285920000|2021-06-10 00:45:20|7180|7177.2|7178.2|7175.4|7180|7177.2|7178.2|7175.4|9
1623285980000|2021-06-10 00:46:20|||||||||1
1623285990000|2021-06-10 00:46:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|9
1623286010000|2021-06-10 00:46:50|7179.7|7176.9|7180.2|7177.4|7180.2|7177.4|7179.7|7176.9|0
1623286030000|2021-06-10 00:47:10|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|1
1623286050000|2021-06-10 00:47:30|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|0
1623286060000|2021-06-10 00:47:40|7179.7|7176.9|7181.2|7178.4|7181.2|7178.4|7179.7|7176.9|0
1623286070000|2021-06-10 00:47:50|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|10
1623286090000|2021-06-10 00:48:10|7182.7|7179.9|7183.2|7180.4|7183.2|7180.4|7182.7|7179.9|7
1623286110000|2021-06-10 00:48:30|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1623286130000|2021-06-10 00:48:50|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|1
1623286140000|2021-06-10 00:49:00|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|0
1623286150000|2021-06-10 00:49:10|7181.6|7178.8|7181.5|7178.7|7181.6|7178.8|7181.2|7178.4|1
1623286170000|2021-06-10 00:49:30|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1623286220000|2021-06-10 00:50:20|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|1
1623286270000|2021-06-10 00:51:10|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.2|7179.4|1
1623286300000|2021-06-10 00:51:40|7182.7|7179.9|7183.2|7180.4|7183.2|7180.4|7182.7|7179.9|0
1623286320000|2021-06-10 00:52:00|7183.7|7180.9|7183.4|7180.6|7183.7|7180.9|7183.4|7180.6|0
1623286330000|2021-06-10 00:52:10|7182.8|7180|7181.9|7179.1|7182.8|7180|7181.9|7179.1|3
1623286350000|2021-06-10 00:52:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1623286360000|2021-06-10 00:52:40|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|1
1623286380000|2021-06-10 00:53:00|7182.2|7179.4|7181.9|7179.1|7182.2|7179.4|7181.9|7179.1|0
1623286410000|2021-06-10 00:53:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1623286440000|2021-06-10 00:54:00|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|1
1623286450000|2021-06-10 00:54:10|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|0
1623286470000|2021-06-10 00:54:30|7182.6|7179.8|7182.9|7180.1|7183.2|7180.4|7182.6|7179.8|1
1623286480000|2021-06-10 00:54:40|7182.7|7179.9|7182.9|7180.1|7183.2|7180.4|7182.7|7179.9|0
1623286490000|2021-06-10 00:54:50|7182.2|7179.4|7182.7|7179.9|7182.7|7179.9|7182.2|7179.4|0
1623286500000|2021-06-10 00:55:00|7182.4|7179.6|7182.5|7179.7|7182.5|7179.7|7182.2|7179.4|0
1623286510000|2021-06-10 00:55:10|7182.7|7179.9|7182.2|7179.4|7182.7|7179.9|7182.2|7179.4|1
1623286540000|2021-06-10 00:55:40|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|1
1623286550000|2021-06-10 00:55:50|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|0
1623286560000|2021-06-10 00:56:00|7182.9|7180.1|7182.2|7179.4|7183.8|7180.4|7182.2|7179.4|0
1623286580000|2021-06-10 00:56:20|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|1
1623286610000|2021-06-10 00:56:50|7182.4|7179.6|7182.2|7179.4|7182.7|7179.9|7181.9|7179.1|5
1623286620000|2021-06-10 00:57:00|7181.9|7179.1|7182.7|7179.9|7182.7|7179.9|7181.9|7179.1|1
1623286630000|2021-06-10 00:57:10|7182.4|7179.6|7182.2|7179.4|7182.4|7179.6|7182.2|7179.4|0
1623286650000|2021-06-10 00:57:30|7181.6|7178.8|7181.9|7179.1|7182.2|7179.4|7181.6|7178.8|9
1623286740000|2021-06-10 00:59:00|7182.2|7179.4|7182.2|7179.4|7182.7|7179.9|7182.2|7179.4|1
1623286750000|2021-06-10 00:59:10|7182.5|7179.7|7182.7|7179.9|7182.7|7179.9|7182.5|7179.7|0
1623286780000|2021-06-10 00:59:40|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.7|7179.9|0
1623286800000|2021-06-10 01:00:00|7182.2|7179.4|7178.8|7176|7182.6|7179.4|7178.5|7175.7|6
1623286810000|2021-06-10 01:00:10|7178.5|7175.7|7176.7|7173.9|7178.9|7176.1|7176.2|7173.4|19
1623286820000|2021-06-10 01:00:20|7177.2|7174.4|7175.2|7172.4|7177.2|7174.4|7174.2|7171.4|22
1623286830000|2021-06-10 01:00:30|7175|7172.2|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|16
1623286840000|2021-06-10 01:00:40|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|55
1623286850000|2021-06-10 01:00:50|7173.9|7171.1|7170.4|7167.6|7174.2|7171.4|7170.4|7167.6|44
1623286860000|2021-06-10 01:01:00|7170.2|7167.4|7171.2|7168.4|7172.2|7169.4|7170.2|7167.4|35
1623286870000|2021-06-10 01:01:10|7170.7|7167.9|7170.7|7167.9|7172.2|7169.4|7170.2|7167.4|29
1623286880000|2021-06-10 01:01:20|7170.9|7168.1|7172.2|7169.4|7172.2|7169.4|7170.7|7167.9|13
1623286890000|2021-06-10 01:01:30|7171.9|7169.1|7173.5|7170.7|7173.7|7170.9|7171.2|7168.4|20
1623286900000|2021-06-10 01:01:40|7174|7171.2|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|10
1623286910000|2021-06-10 01:01:50|7172.6|7169.8|7172.2|7169.4|7173.2|7170.4|7171.2|7168.4|17
1623286920000|2021-06-10 01:02:00|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7170.2|7167.4|10
1623286930000|2021-06-10 01:02:10|7170.9|7168.1|7170.2|7167.4|7170.9|7168.1|7170.2|7167.4|7
1623286940000|2021-06-10 01:02:20|7169.2|7166.4|7169.7|7166.9|7170.2|7167.4|7169.2|7166.4|40
1623286950000|2021-06-10 01:02:30|7170.2|7167.4|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|3
1623286960000|2021-06-10 01:02:40|7168.7|7165.9|7168.9|7166.1|7169.2|7166.4|7168.7|7165.9|7
1623286970000|2021-06-10 01:02:50|7168.7|7165.9|7167.2|7164.4|7169|7166.2|7166.9|7164.1|44
1623286980000|2021-06-10 01:03:00|7166.9|7164.1|7164.9|7162.1|7166.9|7164.1|7164.9|7162.1|133
1623286990000|2021-06-10 01:03:10|7164.7|7161.9|7162.4|7159.6|7164.7|7161.9|7162.4|7159.6|31
1623287000000|2021-06-10 01:03:20|7162.2|7159.4|7161.4|7158.6|7162.2|7159.4|7161.4|7158.6|33
1623287010000|2021-06-10 01:03:30|7161.9|7159.1|7163.2|7160.4|7163.2|7160.4|7161.4|7158.6|34
1623287020000|2021-06-10 01:03:40|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7161.4|7158.6|15
1623287030000|2021-06-10 01:03:50|7161.9|7159.1|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|8
1623287040000|2021-06-10 01:04:00|7162|7159.2|7162.9|7160.1|7162.9|7160.1|7162|7159.2|3
1623287050000|2021-06-10 01:04:10|7163.2|7160.4|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|8
1623287060000|2021-06-10 01:04:20|7162.9|7160.1|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|0
1623287070000|2021-06-10 01:04:30|7164.2|7161.4|7164.2|7161.4|7165.2|7162.4|7163.9|7161.1|6
1623287080000|2021-06-10 01:04:40|7163.9|7161.1|7163.2|7160.4|7163.9|7161.1|7162.9|7160.1|2
1623287090000|2021-06-10 01:04:50|7163.5|7160.7|7161.4|7158.6|7163.7|7160.9|7161.4|7158.6|14
1623287100000|2021-06-10 01:05:00|7162|7159.2|7163.7|7160.9|7163.7|7160.9|7161.9|7159.1|34
1623287120000|2021-06-10 01:05:20|7164.3|7161.5|7166.5|7163.7|7166.7|7163.9|7164.3|7161.5|10
1623287130000|2021-06-10 01:05:30|7166|7163.2|7166.2|7163.4|7166.5|7163.7|7165.7|7162.9|14
1623287140000|2021-06-10 01:05:40|7166.5|7163.7|7165.9|7163.1|7166.5|7163.7|7165.9|7163.1|1
1623287150000|2021-06-10 01:05:50|7166|7163.2|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|0
1623287160000|2021-06-10 01:06:00|7166.5|7163.7|7167.2|7164.4|7167.2|7164.4|7166.5|7163.7|3
1623287170000|2021-06-10 01:06:10|7168.2|7165.4|7168.2|7165.4|7168.7|7165.9|7168.2|7165.4|4
1623287180000|2021-06-10 01:06:20|7168.7|7165.9|7169.7|7166.9|7169.7|7166.9|7168.7|7165.9|2
1623287190000|2021-06-10 01:06:30|7170|7167.2|7172.2|7169.4|7172.5|7169.7|7170|7167.2|41
1623287200000|2021-06-10 01:06:40|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172|7169.2|17
1623287210000|2021-06-10 01:06:50|7173|7170.2|7173|7170.2|7173.2|7170.4|7172.2|7169.4|16
1623287220000|2021-06-10 01:07:00|7173.2|7170.4|7172.2|7169.4|7174.2|7171.4|7172.2|7169.4|9
1623287230000|2021-06-10 01:07:10|7172|7169.2|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|1
1623287240000|2021-06-10 01:07:20|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7171.5|7168.7|0
1623287250000|2021-06-10 01:07:30|7172.5|7169.7|7171.2|7168.4|7172.5|7169.7|7170.7|7167.9|12
1623287260000|2021-06-10 01:07:40|7171.5|7168.7|7169.5|7166.7|7172.2|7169.4|7169.5|7166.7|8
1623287270000|2021-06-10 01:07:50|7169.8|7167|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|0
1623287280000|2021-06-10 01:08:00|7169.5|7166.7|7168.7|7165.9|7169.5|7166.7|7168.2|7165.4|2
1623287290000|2021-06-10 01:08:10|7168.2|7165.4|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|1
1623287300000|2021-06-10 01:08:20|7169.5|7166.7|7169.2|7166.4|7169.5|7166.7|7169.2|7166.4|0
1623287320000|2021-06-10 01:08:40|7169.5|7166.7|7169.5|7166.7|7169.7|7166.9|7169.2|7166.4|0
1623287330000|2021-06-10 01:08:50|7169.8|7167|7169.5|7166.7|7170.2|7167.4|7169.5|7166.7|0
1623287340000|2021-06-10 01:09:00|7169.2|7166.4|7168|7165.2|7169.7|7166.9|7168|7165.2|0
1623287350000|2021-06-10 01:09:10|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|0
1623287360000|2021-06-10 01:09:20|7168.2|7165.4|7168.2|7165.4|7168.5|7165.7|7168.2|7165.4|1
1623287370000|2021-06-10 01:09:30|7167.9|7165.1|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|1
1623287380000|2021-06-10 01:09:40|7168|7165.2|7167.7|7164.9|7168|7165.2|7167.7|7164.9|0
1623287390000|2021-06-10 01:09:50|7168.2|7165.4|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|0
1623287400000|2021-06-10 01:10:00|7168.2|7165.4|7167.7|7164.9|7168.2|7165.4|7167.7|7164.9|2
1623287410000|2021-06-10 01:10:10|7167.4|7164.6|7166.7|7163.9|7167.4|7164.6|7165.7|7162.9|1
1623287430000|2021-06-10 01:10:30|7166|7163.2|7165.7|7162.9|7166|7163.2|7165.7|7162.9|2
1623287440000|2021-06-10 01:10:40|7165.5|7162.7|7166.2|7163.4|7166.2|7163.4|7164.9|7162.1|4
1623287450000|2021-06-10 01:10:50|7165.7|7162.9|7165.2|7162.4|7165.7|7162.9|7164.7|7161.9|1
1623287460000|2021-06-10 01:11:00|7164.7|7161.9|7162|7159.2|7164.7|7161.9|7161.7|7158.9|27
1623287470000|2021-06-10 01:11:10|7162.2|7159.4|7163.5|7160.7|7163.5|7160.7|7161.9|7159.1|20
1623287480000|2021-06-10 01:11:20|7163.7|7160.9|7163.2|7160.4|7164.7|7161.9|7163.2|7160.4|41
1623287490000|2021-06-10 01:11:30|7163|7160.2|7163.7|7160.9|7164.2|7161.4|7163|7160.2|5
1623287500000|2021-06-10 01:11:40|7164|7161.2|7163.5|7160.7|7164.2|7161.4|7163.2|7160.4|6
1623287510000|2021-06-10 01:11:50|7163.7|7160.9|7163.2|7160.4|7163.7|7160.9|7163|7160.2|25
1623287520000|2021-06-10 01:12:00|7163.5|7160.7|7166|7163.2|7166.5|7163.7|7163.5|7160.7|7
1623287530000|2021-06-10 01:12:10|7166.5|7163.7|7166.2|7163.4|7166.5|7163.7|7166.2|7163.4|0
1623287540000|2021-06-10 01:12:20|7166.5|7163.7|7167.2|7164.4|7167.2|7164.4|7166.5|7163.7|0
1623287550000|2021-06-10 01:12:30|7167.5|7164.7|7166|7163.2|7167.5|7164.7|7166|7163.2|4
1623287560000|2021-06-10 01:12:40|7166.5|7163.7|7166.7|7163.9|7166.7|7163.9|7166.3|7163.5|40
1623287570000|2021-06-10 01:12:50|7166.5|7163.7|7165.8|7163|7166.5|7163.7|7165.8|7163|1
1623287580000|2021-06-10 01:13:00|7165.5|7162.7|7163.1|7160.3|7165.8|7163|7163.1|7160.3|18
1623287590000|2021-06-10 01:13:10|7163.5|7160.7|7164.6|7161.8|7164.6|7161.8|7163.3|7160.5|4
1623287610000|2021-06-10 01:13:30|7164.8|7162|7165.6|7162.8|7165.8|7163|7164.3|7161.5|6
1623287620000|2021-06-10 01:13:40|7166.3|7163.5|7166|7163.2|7166.3|7163.5|7165.5|7162.7|4
1623287630000|2021-06-10 01:13:50|7166.3|7163.5|7167|7164.2|7167|7164.2|7166.3|7163.5|0
1623287640000|2021-06-10 01:14:00|7166.6|7163.8|7166|7163.2|7166.6|7163.8|7165.5|7162.7|5
1623287650000|2021-06-10 01:14:10|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|2
1623287660000|2021-06-10 01:14:20|7166.5|7163.7|7164.5|7161.7|7166.5|7163.7|7164.3|7161.5|17
1623287670000|2021-06-10 01:14:30|7164.7|7161.9|7163.7|7160.9|7165|7162.2|7163.7|7160.9|14
1623287680000|2021-06-10 01:14:40|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|0
1623287690000|2021-06-10 01:14:50|7163.5|7160.7|7164|7161.2|7164.5|7161.7|7163.5|7160.7|20
1623287700000|2021-06-10 01:15:00|7164.3|7161.5|7161.7|7158.9|7164.3|7161.5|7161.7|7158.9|42
1623287710000|2021-06-10 01:15:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.7|7158.9|2
1623287720000|2021-06-10 01:15:20|7162.2|7159.4|7161.9|7159.1|7162.2|7159.4|7161.9|7159.1|1
1623287730000|2021-06-10 01:15:30|7161.6|7158.8|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|0
1623287750000|2021-06-10 01:15:50|7162.2|7159.4|7162.5|7159.7|7162.5|7159.7|7162.2|7159.4|3
1623287760000|2021-06-10 01:16:00|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|0
1623287770000|2021-06-10 01:16:10|7162.4|7159.6|7161.7|7158.9|7162.5|7159.7|7161.7|7158.9|5
1623287780000|2021-06-10 01:16:20|7161.4|7158.6|7161.2|7158.4|7161.5|7158.7|7161.2|7158.4|9
1623287790000|2021-06-10 01:16:30|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|7
1623287800000|2021-06-10 01:16:40|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|9
1623287810000|2021-06-10 01:16:50|||||||||4
1623287820000|2021-06-10 01:17:00|7161.2|7158.4|7161.5|7158.7|7162.2|7159.4|7161.2|7158.4|29
1623287830000|2021-06-10 01:17:10|7161.2|7158.4|7161.3|7158.5|7162|7159.2|7160.7|7157.9|28
1623287840000|2021-06-10 01:17:20|7162|7159.2|7162|7159.2|7162|7159.2|7162|7159.2|0
1623287850000|2021-06-10 01:17:30|7161.7|7158.9|7161|7158.2|7161.7|7158.9|7160.7|7157.9|10
1623287860000|2021-06-10 01:17:40|7161.2|7158.4|7161.8|7159|7161.8|7159|7161.2|7158.4|2
1623287870000|2021-06-10 01:17:50|7161|7158.2|7159.5|7156.7|7161|7158.2|7159.5|7156.7|16
1623287880000|2021-06-10 01:18:00|7159.2|7156.4|7160|7157.2|7160|7157.2|7159.2|7156.4|0
1623287890000|2021-06-10 01:18:10|7160.2|7157.4|7158.8|7156|7160.2|7157.4|7158.5|7155.7|3
1623287910000|2021-06-10 01:18:30|7159|7156.2|7159.3|7156.5|7159.3|7156.5|7158.8|7156|1
1623287920000|2021-06-10 01:18:40|7159|7156.2|7156.4|7153.6|7159|7156.2|7156.4|7153.6|32
1623287930000|2021-06-10 01:18:50|7155.5|7152.7|7155.8|7153|7155.8|7153|7155.5|7152.7|15
1623287940000|2021-06-10 01:19:00|7155.5|7152.7|7154.3|7151.5|7155.8|7153|7153.8|7151|25
1623287950000|2021-06-10 01:19:10|7154|7151.2|7151.8|7149|7154.3|7151.5|7151.8|7149|71
1623287960000|2021-06-10 01:19:20|7151.2|7147.8|7149.5|7146.7|7151.2|7148.4|7149|7146.2|70
1623287970000|2021-06-10 01:19:30|7149.8|7147|7151.5|7148.7|7151.5|7148.7|7149.8|7147|26
1623287980000|2021-06-10 01:19:40|7151.2|7148.4|7150|7147.2|7151.2|7148.4|7149.3|7146.5|26
1623287990000|2021-06-10 01:19:50|7150.3|7147.5|7150.8|7148|7151|7148.2|7149.7|7146.9|25
1623288000000|2021-06-10 01:20:00|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|7
1623288010000|2021-06-10 01:20:10|7149.8|7147|7150|7147.2|7150.3|7147.5|7149.8|7147|6
1623288020000|2021-06-10 01:20:20|7150.5|7147.7|7150.5|7147.7|7150.8|7148|7150|7147.2|3
1623288030000|2021-06-10 01:20:30|7150|7147.2|7150|7147.2|7151|7148.2|7150|7147.2|4
1623288040000|2021-06-10 01:20:40|7149.8|7147|7148.8|7146|7150.8|7148|7148.5|7145.7|75
1623288050000|2021-06-10 01:20:50|7148.2|7145.4|7148.3|7145.5|7148.5|7145.7|7148|7145.2|8
1623288060000|2021-06-10 01:21:00|7148.5|7145.7|7149.5|7146.7|7150|7147.2|7148.3|7145.5|20
1623288070000|2021-06-10 01:21:10|7149.8|7147|7149.8|7147|7150.5|7147.7|7149|7146.2|10
1623288080000|2021-06-10 01:21:20|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|3
1623288090000|2021-06-10 01:21:30|7149.3|7146.5|7149|7146.2|7149.5|7146.7|7148|7145.2|5
1623288100000|2021-06-10 01:21:40|7148.3|7145.5|7147.3|7144.5|7148.3|7145.5|7147.3|7144.5|5
1623288110000|2021-06-10 01:21:50|7147|7144.2|7140.8|7138|7147|7144.2|7138|7133.8|191
1623288120000|2021-06-10 01:22:00|7140.2|7137.4|7138.2|7135.4|7140.8|7138|7138.2|7135.4|24
1623288130000|2021-06-10 01:22:10|7138.4|7135.6|7139.5|7136.7|7140|7137.2|7138.4|7135.6|11
1623288140000|2021-06-10 01:22:20|7140|7137.2|7139|7136.2|7140|7137.2|7139|7136.2|5
1623288150000|2021-06-10 01:22:30|7139.4|7136.6|7137.7|7134.9|7139.7|7136.9|7137.5|7134.7|35
1623288160000|2021-06-10 01:22:40|7137.3|7134.5|7139.3|7136.5|7139.3|7136.5|7137.3|7134.5|4
1623288170000|2021-06-10 01:22:50|7139.5|7136.7|7139.8|7137|7140.3|7137.5|7139.5|7136.7|27
1623288180000|2021-06-10 01:23:00|7140|7137.2|7138.8|7136|7140.3|7137.5|7138.8|7136|34
1623288190000|2021-06-10 01:23:10|7138|7135.2|7139|7136.2|7139|7136.2|7138|7135.2|5
1623288200000|2021-06-10 01:23:20|7139.3|7136.5|7139.8|7137|7139.8|7137|7139.3|7136.5|3
1623288210000|2021-06-10 01:23:30|7140|7137.2|7142.5|7139.7|7143|7140.2|7140|7137.2|14
1623288220000|2021-06-10 01:23:40|7142.8|7140|7140.3|7137.5|7143|7140.2|7139|7136.2|26
1623288230000|2021-06-10 01:23:50|7140|7137.2|7139|7136.2|7140.5|7137.7|7139|7136.2|6
1623288240000|2021-06-10 01:24:00|7139.2|7136.4|7139.3|7136.5|7139.3|7136.5|7138.9|7136.1|2
1623288250000|2021-06-10 01:24:10|7140|7137.2|7142|7139.2|7142.3|7139.5|7140|7137.2|10
1623288260000|2021-06-10 01:24:20|7141.8|7139|7141.5|7138.7|7141.8|7139|7141.2|7138.4|3
1623288270000|2021-06-10 01:24:30|7140.9|7138.1|7140.7|7137.9|7141|7138.2|7139.3|7136.5|10
1623288280000|2021-06-10 01:24:40|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7139|7136.2|10
1623288290000|2021-06-10 01:24:50|7139.5|7136.7|7140.5|7137.7|7140.5|7137.7|7139.5|7136.7|3
1623288300000|2021-06-10 01:25:00|7140.8|7138|7139.3|7136.5|7140.8|7138|7139.3|7136.5|5
1623288310000|2021-06-10 01:25:10|7139|7136.2|7138.5|7135.7|7139|7136.2|7138.5|7135.7|4
1623288320000|2021-06-10 01:25:20|7137.8|7135|7139.3|7136.5|7140|7137.2|7137.8|7135|2
1623288330000|2021-06-10 01:25:30|7138.8|7136|7138.3|7135.5|7139|7136.2|7138|7135.2|5
1623288340000|2021-06-10 01:25:40|7138.8|7136|7138.7|7135.9|7139|7136.2|7138.3|7135.5|2
1623288350000|2021-06-10 01:25:50|7139|7136.2|7139|7136.2|7139.5|7136.7|7138.3|7135.5|3
1623288360000|2021-06-10 01:26:00|7139.8|7137|7139.5|7136.7|7140.3|7137.5|7139.5|7136.7|13
1623288370000|2021-06-10 01:26:10|7139|7136.2|7140|7137.2|7140|7137.2|7139|7136.2|10
1623288380000|2021-06-10 01:26:20|7140.3|7137.5|7139.7|7136.9|7140.3|7137.5|7139.7|7136.9|5
1623288390000|2021-06-10 01:26:30|7139.3|7136.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|1
1623288400000|2021-06-10 01:26:40|7140.5|7137.7|7141|7138.2|7141|7138.2|7140.5|7137.7|0
1623288410000|2021-06-10 01:26:50|7141.3|7138.5|7142.5|7139.7|7142.8|7140|7141.3|7138.5|30
1623288420000|2021-06-10 01:27:00|7142.3|7139.5|7143|7140.2|7143|7140.2|7141.3|7138.5|30
1623288430000|2021-06-10 01:27:10|7143.3|7140.5|7142.3|7139.5|7143.3|7140.5|7142.3|7139.5|6
1623288440000|2021-06-10 01:27:20|7142.5|7139.7|7144.3|7141.5|7145.5|7142.7|7142.5|7139.7|68
1623288450000|2021-06-10 01:27:30|7143.8|7141|7145.5|7142.7|7145.5|7142.7|7143.3|7140.5|23
1623288460000|2021-06-10 01:27:40|7145.8|7143|7146|7143.2|7147.3|7144.5|7145.8|7143|46
1623288470000|2021-06-10 01:27:50|7145.8|7143|7145.8|7143|7145.8|7143|7144|7141.2|44
1623288480000|2021-06-10 01:28:00|7145.5|7142.7|7145.8|7143|7146|7143.2|7145.3|7142.5|278
1623288490000|2021-06-10 01:28:10|7145.2|7142.4|7144.3|7141.5|7145.8|7143|7143.3|7140.5|19
1623288500000|2021-06-10 01:28:20|7144|7141.2|7144.5|7141.7|7144.8|7142|7144|7141.2|10
1623288510000|2021-06-10 01:28:30|7144.3|7141.5|7145.5|7142.7|7145.5|7142.7|7144.3|7141.5|8
1623288520000|2021-06-10 01:28:40|7145.8|7143|7145.8|7143|7145.8|7143|7145.3|7142.5|12
1623288530000|2021-06-10 01:28:50|7145.2|7142.4|7144.2|7141.4|7145.2|7142.4|7143.5|7140.7|6
1623288540000|2021-06-10 01:29:00|7144|7141.2|7143.5|7140.7|7144.2|7141.4|7143.5|7140.7|2
1623288550000|2021-06-10 01:29:10|7143|7140.2|7140.7|7137.9|7143|7140.2|7140.5|7137.7|34
1623288560000|2021-06-10 01:29:20|7141.5|7138.7|7141|7138.2|7142|7139.2|7139.8|7137|22
1623288570000|2021-06-10 01:29:30|7141.2|7138.4|7142|7139.2|7142|7139.2|7141.2|7138.4|1
1623288580000|2021-06-10 01:29:40|7141.5|7138.7|7143.5|7140.7|7144.5|7141.7|7141.5|7138.7|15
1623288590000|2021-06-10 01:29:50|7143.2|7140.4|7143.5|7140.7|7143.5|7140.7|7142.5|7139.7|3
1623288600000|2021-06-10 01:30:00|7143.2|7140.4|7143.7|7140.9|7144.2|7141.4|7142.7|7139.9|4
1623288610000|2021-06-10 01:30:10|7144|7141.2|7145.3|7142.5|7145.3|7142.5|7144|7141.2|15
1623288620000|2021-06-10 01:30:20|7145.7|7142.9|7146.2|7143.4|7146.2|7143.4|7145.7|7142.9|13
1623288640000|2021-06-10 01:30:40|7146.8|7144|7147|7144.2|7147|7144.2|7146.8|7144|0
1623288650000|2021-06-10 01:30:50|7147.2|7144.4|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|1
1623288660000|2021-06-10 01:31:00|7148.5|7145.7|7149|7146.2|7149|7146.2|7148.5|7145.7|1
1623288670000|2021-06-10 01:31:10|7149.5|7146.7|7150.7|7147.9|7150.7|7147.9|7149.5|7146.7|22
1623288690000|2021-06-10 01:31:30|7150|7147.2|7149.7|7146.9|7150|7147.2|7149|7146.2|17
1623288700000|2021-06-10 01:31:40|7149.5|7146.7|7149|7146.2|7149.5|7146.7|7149|7146.2|1
1623288710000|2021-06-10 01:31:50|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|6
1623288720000|2021-06-10 01:32:00|7149|7146.2|7152.2|7149.4|7152.2|7149.4|7149|7146.2|25
1623288730000|2021-06-10 01:32:10|7152|7149.2|7150.7|7147.9|7152|7149.2|7150|7147.2|12
1623288740000|2021-06-10 01:32:20|7151|7148.2|7152|7149.2|7152|7149.2|7151|7148.2|1
1623288750000|2021-06-10 01:32:30|7151.7|7148.9|7152|7149.2|7152|7149.2|7150.7|7147.9|2
1623288760000|2021-06-10 01:32:40|7151.5|7148.7|7151.8|7149|7151.8|7149|7151.5|7148.7|0
1623288770000|2021-06-10 01:32:50|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|0
1623288780000|2021-06-10 01:33:00|7152|7149.2|7151.5|7148.7|7152|7149.2|7151.5|7148.7|3
1623288790000|2021-06-10 01:33:10|7152|7149.2|7151.7|7148.9|7152|7149.2|7151.5|7148.7|6
1623288800000|2021-06-10 01:33:20|7152|7149.2|7151|7148.2|7152|7149.2|7151|7148.2|2
1623288810000|2021-06-10 01:33:30|7150.2|7147.4|7151|7148.2|7151.7|7148.9|7148.7|7145.9|58
1623288820000|2021-06-10 01:33:40|7150.8|7148|7148.2|7145.4|7151|7148.2|7148.2|7145.4|11
1623288830000|2021-06-10 01:33:50|7147.7|7144.9|7148|7145.2|7148.2|7145.4|7147.7|7144.9|1
1623288840000|2021-06-10 01:34:00|7148.2|7145.4|7147.8|7145|7149|7146.2|7147.2|7144.4|21
1623288850000|2021-06-10 01:34:10|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|1
1623288860000|2021-06-10 01:34:20|7148.5|7145.7|7149.2|7146.4|7149.2|7146.4|7148.5|7145.7|1
1623288870000|2021-06-10 01:34:30|7149|7146.2|7149.2|7146.4|7149.2|7146.4|7149|7146.2|1
1623288880000|2021-06-10 01:34:40|7149|7146.2|7149.5|7146.7|7149.5|7146.7|7149|7146.2|0
1623288890000|2021-06-10 01:34:50|7149.2|7146.4|7149.5|7146.7|7149.5|7146.7|7149|7146.2|4
1623288910000|2021-06-10 01:35:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|29
1623288920000|2021-06-10 01:35:20|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|7
1623288930000|2021-06-10 01:35:30|7148.7|7145.9|7148.5|7145.7|7148.7|7145.9|7148.5|7145.7|1
1623288940000|2021-06-10 01:35:40|7148.7|7145.9|7149|7146.2|7149|7146.2|7148.7|7145.9|0
1623288960000|2021-06-10 01:36:00|7149.2|7146.4|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|0
1623288970000|2021-06-10 01:36:10|7149.7|7146.9|7150|7147.2|7150|7147.2|7149.7|7146.9|2
1623288980000|2021-06-10 01:36:20|7149.7|7146.9|7149|7146.2|7149.7|7146.9|7149|7146.2|3
1623288990000|2021-06-10 01:36:30|7148.7|7145.9|7149|7146.2|7149|7146.2|7148.7|7145.9|0
1623289000000|2021-06-10 01:36:40|7148.7|7145.9|7147.2|7144.4|7148.7|7145.9|7147.2|7144.4|2
1623289010000|2021-06-10 01:36:50|7147.7|7144.9|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|0
1623289020000|2021-06-10 01:37:00|7147.2|7144.4|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|7
1623289030000|2021-06-10 01:37:10|7147.5|7144.7|7148|7145.2|7148.5|7145.7|7147.5|7144.7|4
1623289040000|2021-06-10 01:37:20|7148.2|7145.4|7147.7|7144.9|7148.2|7145.4|7147.5|7144.7|5
1623289050000|2021-06-10 01:37:30|7147.5|7144.7|7147.7|7144.9|7147.7|7144.9|7147.2|7144.4|6
1623289060000|2021-06-10 01:37:40|7147.2|7144.4|7150.7|7147.9|7150.7|7147.9|7147.2|7144.4|9
1623289070000|2021-06-10 01:37:50|7151.7|7148.9|7151.5|7148.7|7152|7149.2|7151.5|7148.7|3
1623289080000|2021-06-10 01:38:00|7151.7|7148.9|7152|7149.2|7152.7|7149.9|7151.7|7148.9|2
1623289090000|2021-06-10 01:38:10|7152.3|7149.5|7152.5|7149.7|7152.7|7149.9|7152.3|7149.5|0
1623289100000|2021-06-10 01:38:20|7153|7150.2|7153|7150.2|7153.7|7150.9|7153|7150.2|1
1623289110000|2021-06-10 01:38:30|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|0
1623289120000|2021-06-10 01:38:40|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|0
1623289130000|2021-06-10 01:38:50|7152|7149.2|7151.7|7148.9|7152.7|7149.9|7151.7|7148.9|1
1623289140000|2021-06-10 01:39:00|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|2
1623289150000|2021-06-10 01:39:10|7151.7|7148.9|7150|7147.2|7151.7|7148.9|7150|7147.2|8
1623289160000|2021-06-10 01:39:20|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|1
1623289170000|2021-06-10 01:39:30|7150.7|7147.9|7151|7148.2|7151|7148.2|7150.7|7147.9|4
1623289180000|2021-06-10 01:39:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|0
1623289190000|2021-06-10 01:39:50|7151|7148.2|7151|7148.2|7152.5|7149.7|7151|7148.2|8
1623289210000|2021-06-10 01:40:10|7151.5|7148.7|7154.2|7151.4|7154.2|7151.4|7151.5|7148.7|14
1623289220000|2021-06-10 01:40:20|7154|7151.2|7153.7|7150.9|7154|7151.2|7153.7|7150.9|2
1623289230000|2021-06-10 01:40:30|7153.5|7150.7|7151.5|7148.7|7153.5|7150.7|7151.5|7148.7|2
1623289240000|2021-06-10 01:40:40|7152|7149.2|7151.5|7148.7|7152.7|7149.9|7151.5|7148.7|1
1623289250000|2021-06-10 01:40:50|7152|7149.2|7153.7|7150.9|7153.7|7150.9|7152|7149.2|6
1623289260000|2021-06-10 01:41:00|7154|7151.2|7153|7150.2|7154.7|7151.9|7153|7150.2|5
1623289270000|2021-06-10 01:41:10|||||||||3
1623289280000|2021-06-10 01:41:20|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|2
1623289300000|2021-06-10 01:41:40|7152|7149.2|7151.2|7148.4|7152|7149.2|7151.2|7148.4|0
1623289320000|2021-06-10 01:42:00|7151|7148.2|7150|7147.2|7151|7148.2|7149|7146.2|21
1623289330000|2021-06-10 01:42:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|4
1623289340000|2021-06-10 01:42:20|7150|7147.2|7149.7|7146.9|7150.5|7147.7|7149.2|7146.4|3
1623289350000|2021-06-10 01:42:30|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1623289360000|2021-06-10 01:42:40|7148.9|7146.1|7146.7|7143.9|7149.2|7146.4|7146.2|7143.4|6
1623289370000|2021-06-10 01:42:50|7146.5|7143.7|7147|7144.2|7147.5|7144.7|7146.2|7143.4|3
1623289390000|2021-06-10 01:43:10|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1623289400000|2021-06-10 01:43:20|7147.7|7144.9|7146.9|7144.1|7148|7145.2|7146.9|7144.1|22
1623289410000|2021-06-10 01:43:30|7146.7|7143.9|7146|7143.2|7147.2|7144.4|7146|7143.2|2
1623289420000|2021-06-10 01:43:40|7145.7|7142.9|7146|7143.2|7146|7143.2|7145.7|7142.9|7
1623289430000|2021-06-10 01:43:50|7146.2|7143.4|7145.9|7143.1|7146.5|7143.7|7145.9|7143.1|3
1623289440000|2021-06-10 01:44:00|7145.5|7142.7|7145.7|7142.9|7145.7|7142.9|7144.5|7141.7|14
1623289450000|2021-06-10 01:44:10|7146|7143.2|7145.7|7142.9|7146.4|7143.6|7145.7|7142.9|9
1623289460000|2021-06-10 01:44:20|7145.5|7142.7|7145.5|7142.7|7145.7|7142.9|7145.2|7142.4|3
1623289470000|2021-06-10 01:44:30|7145.7|7142.9|7147.2|7144.4|7147.7|7144.9|7145.4|7142.6|13
1623289480000|2021-06-10 01:44:40|7147.5|7144.7|7147.7|7144.9|7148|7145.2|7147.2|7144.4|16
1623289490000|2021-06-10 01:44:50|7147.4|7144.6|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|1
1623289500000|2021-06-10 01:45:00|7146.2|7143.4|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|17
1623289510000|2021-06-10 01:45:10|||||||||3
1623289520000|2021-06-10 01:45:20|||||||||5
1623289540000|2021-06-10 01:45:40|||||||||2
1623289550000|2021-06-10 01:45:50|7145.5|7142.7|7145.3|7142.5|7145.7|7142.9|7145|7142.2|13
1623289560000|2021-06-10 01:46:00|7145.5|7142.7|7145.8|7143|7145.8|7143|7145|7142.2|4
1623289570000|2021-06-10 01:46:10|7146.3|7143.5|7146.7|7143.9|7146.7|7143.9|7146|7143.2|9
1623289580000|2021-06-10 01:46:20|7146.2|7143.4|7146.2|7143.4|7146.7|7143.9|7146.2|7143.4|1
1623289590000|2021-06-10 01:46:30|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|9
1623289610000|2021-06-10 01:46:50|7146.3|7143.5|7146.7|7143.9|7147.7|7144.9|7146|7143.2|7
1623289620000|2021-06-10 01:47:00|7146.4|7143.6|7147|7144.2|7148|7145.2|7146.4|7143.6|17
1623289630000|2021-06-10 01:47:10|7147.7|7144.9|7148|7145.2|7148|7145.2|7147.2|7144.4|9
1623289640000|2021-06-10 01:47:20|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1623289650000|2021-06-10 01:47:30|7148.2|7145.4|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|8
1623289660000|2021-06-10 01:47:40|7148.9|7146.1|7147.2|7144.4|7148.9|7146.1|7147.2|7144.4|7
1623289670000|2021-06-10 01:47:50|7147.7|7144.9|7145.7|7142.9|7147.7|7144.9|7145.7|7142.9|8
1623289680000|2021-06-10 01:48:00|7145.2|7142.4|7145.7|7142.9|7145.7|7142.9|7145.2|7142.4|23
1623289690000|2021-06-10 01:48:10|7145.5|7142.7|7145.7|7142.9|7146.7|7143.9|7145.5|7142.7|15
1623289710000|2021-06-10 01:48:30|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1623289720000|2021-06-10 01:48:40|7147|7144.2|7146|7143.2|7147.4|7144.6|7144.5|7141.7|16
1623289730000|2021-06-10 01:48:50|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|4
1623289740000|2021-06-10 01:49:00|7146|7143.2|7144.7|7141.9|7146|7143.2|7144.7|7141.9|24
1623289750000|2021-06-10 01:49:10|7143.7|7140.9|7143.2|7140.4|7144|7141.2|7143|7140.2|10
1623289760000|2021-06-10 01:49:20|7143.8|7141|7142.7|7139.9|7143.9|7141.1|7142.5|7139.7|20
1623289770000|2021-06-10 01:49:30|7143.3|7140.5|7143.2|7140.4|7143.7|7140.9|7143.2|7140.4|11
1623289780000|2021-06-10 01:49:40|7143.5|7140.7|7144.5|7141.7|7144.5|7141.7|7143.5|7140.7|1
1623289790000|2021-06-10 01:49:50|7144.7|7141.9|7143|7140.2|7144.7|7141.9|7142.7|7139.9|18
1623289800000|2021-06-10 01:50:00|7143.2|7140.4|7141.9|7139.1|7144.2|7141.4|7141.7|7138.9|26
1623289810000|2021-06-10 01:50:10|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7140.7|7137.9|15
1623289820000|2021-06-10 01:50:20|7141.2|7138.4|7141.4|7138.6|7141.7|7138.9|7140.5|7137.7|7
1623289830000|2021-06-10 01:50:30|7141|7138.2|7141|7138.2|7141.7|7138.9|7139.5|7136.7|55
1623289840000|2021-06-10 01:50:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.2|7137.4|19
1623289850000|2021-06-10 01:50:50|7140.5|7137.7|7140|7137.2|7140.7|7137.9|7138.4|7135.6|28
1623289860000|2021-06-10 01:51:00|7139.7|7136.9|7138.7|7135.9|7139.7|7136.9|7137.9|7135.1|61
1623289870000|2021-06-10 01:51:10|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7137.4|7134.6|16
1623289880000|2021-06-10 01:51:20|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.4|7134.6|11
1623289890000|2021-06-10 01:51:30|||||||||3
1623289900000|2021-06-10 01:51:40|7138.3|7135.5|7139.4|7136.6|7139.7|7136.9|7138.3|7135.5|29
1623289910000|2021-06-10 01:51:50|7139|7136.2|7137.9|7135.1|7139|7136.2|7137.9|7135.1|17
1623289920000|2021-06-10 01:52:00|7138.5|7135.7|7136.5|7133.7|7138.7|7135.9|7135.9|7133.1|30
1623289930000|2021-06-10 01:52:10|7136.2|7133.4|7135.7|7132.9|7136.4|7133.6|7135.7|7132.9|2
1623289940000|2021-06-10 01:52:20|7136.3|7133.5|7138.7|7135.9|7138.7|7135.9|7136.3|7133.5|15
1623289950000|2021-06-10 01:52:30|7138.4|7135.6|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|0
1623289960000|2021-06-10 01:52:40|7138.2|7135.4|7138.5|7135.7|7139.7|7136.9|7138.2|7135.4|5
1623289970000|2021-06-10 01:52:50|7138.7|7135.9|7139|7136.2|7139.5|7136.7|7138.7|7135.9|2
1623289980000|2021-06-10 01:53:00|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|2
1623289990000|2021-06-10 01:53:10|7139.2|7136.4|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|4
1623290000000|2021-06-10 01:53:20|||||||||4
1623290010000|2021-06-10 01:53:30|7138.9|7136.1|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|1
1623290040000|2021-06-10 01:54:00|7139.5|7136.7|7138.4|7135.6|7139.7|7136.9|7137.7|7134.9|15
1623290050000|2021-06-10 01:54:10|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|7
1623290060000|2021-06-10 01:54:20|7139.4|7136.6|7139|7136.2|7139.7|7136.9|7138.7|7135.9|6
1623290070000|2021-06-10 01:54:30|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|0
1623290080000|2021-06-10 01:54:40|7139.7|7136.9|7141.7|7138.9|7141.7|7138.9|7139.7|7136.9|4
1623290090000|2021-06-10 01:54:50|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7140|7137.2|7
1623290100000|2021-06-10 01:55:00|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|8
1623290110000|2021-06-10 01:55:10|7140.7|7137.9|7142.2|7139.4|7142.7|7139.9|7140|7137.2|7
1623290120000|2021-06-10 01:55:20|7142.5|7139.7|7143.5|7140.7|7143.5|7140.7|7141.7|7138.9|25
1623290130000|2021-06-10 01:55:30|7143.8|7141|7143.7|7140.9|7144.5|7141.7|7143.7|7140.9|10
1623290140000|2021-06-10 01:55:40|7143.5|7140.7|7144|7141.2|7144.5|7141.7|7143.5|7140.7|5
1623290150000|2021-06-10 01:55:50|7142.7|7139.9|7142.7|7139.9|7143|7140.2|7142.7|7139.9|29
1623290160000|2021-06-10 01:56:00|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|2
1623290180000|2021-06-10 01:56:20|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|2
1623290190000|2021-06-10 01:56:30|7142|7139.2|7142.5|7139.7|7142.5|7139.7|7141.7|7138.9|2
1623290200000|2021-06-10 01:56:40|7143.5|7140.7|7142|7139.2|7143.5|7140.7|7142|7139.2|33
1623290210000|2021-06-10 01:56:50|7141.5|7138.7|7141.7|7138.9|7141.8|7139|7140|7137.2|9
1623290220000|2021-06-10 01:57:00|7141.5|7138.7|7143.5|7140.7|7143.5|7140.7|7141.5|7138.7|35
1623290230000|2021-06-10 01:57:10|7143.8|7141|7144|7141.2|7144|7141.2|7143.8|7141|4
1623290240000|2021-06-10 01:57:20|7144.9|7142.1|7145|7142.2|7145.7|7142.9|7144.9|7142.1|27
1623290250000|2021-06-10 01:57:30|7145.3|7142.5|7147.7|7144.9|7147.7|7144.9|7145.3|7142.5|37
1623290260000|2021-06-10 01:57:40|||||||||1
1623290280000|2021-06-10 01:58:00|7147.4|7144.6|7147.7|7144.9|7148|7145.2|7147.2|7144.4|6
1623290290000|2021-06-10 01:58:10|7146|7143.2|7146.2|7143.4|7146.7|7143.9|7145.7|7142.9|6
1623290300000|2021-06-10 01:58:20|7146.5|7143.7|7144.2|7141.4|7146.5|7143.7|7144.2|7141.4|6
1623290310000|2021-06-10 01:58:30|7144|7141.2|7144.3|7141.5|7144.3|7141.5|7144|7141.2|0
1623290320000|2021-06-10 01:58:40|7144.2|7141.4|7144.7|7141.9|7145|7142.2|7144|7141.2|0
1623290330000|2021-06-10 01:58:50|7145|7142.2|7143.5|7140.7|7145|7142.2|7143.5|7140.7|7
1623290340000|2021-06-10 01:59:00|7144.7|7141.9|7144.7|7141.9|7145.3|7142.5|7144.7|7141.9|5
1623290350000|2021-06-10 01:59:10|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|0
1623290360000|2021-06-10 01:59:20|7144.7|7141.9|7145|7142.2|7145|7142.2|7144.7|7141.9|1
1623290370000|2021-06-10 01:59:30|7144.7|7141.9|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|2
1623290380000|2021-06-10 01:59:40|7143.1|7140.3|7142.5|7139.7|7143.1|7140.3|7142|7139.2|4
1623290390000|2021-06-10 01:59:50|7143.7|7140.9|7143.2|7140.4|7143.7|7140.9|7143.2|7140.4|11
1623290400000|2021-06-10 02:00:00|7143|7140.2|7143.7|7140.9|7144|7141.2|7142.7|7139.9|1
1623290410000|2021-06-10 02:00:10|7143.5|7140.7|7143|7140.2|7143.5|7140.7|7142.7|7139.9|4
1623290420000|2021-06-10 02:00:20|||||||||12
1623290430000|2021-06-10 02:00:30|7143.5|7140.7|7144|7141.2|7144.7|7141.9|7143.5|7140.7|17
1623290440000|2021-06-10 02:00:40|7143.7|7140.9|7144|7141.2|7144|7141.2|7142|7139.2|8
1623290460000|2021-06-10 02:01:00|7143.7|7140.9|7142|7139.2|7143.7|7140.9|7141.7|7138.9|6
1623290470000|2021-06-10 02:01:10|7141.5|7138.7|7142|7139.2|7142|7139.2|7141.5|7138.7|16
1623290480000|2021-06-10 02:01:20|||||||||5
1623290500000|2021-06-10 02:01:40|7141.8|7139|7141|7138.2|7141.8|7139|7141|7138.2|1
1623290510000|2021-06-10 02:01:50|7140.7|7137.9|7141|7138.2|7141|7138.2|7140.2|7137.4|4
1623290520000|2021-06-10 02:02:00|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1623290530000|2021-06-10 02:02:10|7141|7138.2|7141|7138.2|7141|7138.2|7140.5|7137.7|5
1623290540000|2021-06-10 02:02:20|7140.7|7137.9|7141.5|7138.7|7142.7|7139.9|7140.7|7137.9|5
1623290550000|2021-06-10 02:02:30|7141|7138.2|7141.7|7138.9|7141.7|7138.9|7140.5|7137.7|8
1623290570000|2021-06-10 02:02:50|7142.5|7139.7|7142.2|7139.4|7142.5|7139.7|7141.7|7138.9|5
1623290580000|2021-06-10 02:03:00|7142|7139.2|7142.7|7139.9|7142.7|7139.9|7142|7139.2|0
1623290600000|2021-06-10 02:03:20|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7142.7|7139.9|6
1623290610000|2021-06-10 02:03:30|7144|7141.2|7142.7|7139.9|7144|7141.2|7142.7|7139.9|3
1623290620000|2021-06-10 02:03:40|7143|7140.2|7141.5|7138.7|7143|7140.2|7141.5|7138.7|5
1623290630000|2021-06-10 02:03:50|7141.7|7138.9|7141|7138.2|7141.7|7138.9|7140.7|7137.9|1
1623290640000|2021-06-10 02:04:00|7141.5|7138.7|7141|7138.2|7141.7|7138.9|7141|7138.2|3
1623290650000|2021-06-10 02:04:10|7140.9|7138.1|7139.5|7136.7|7141.2|7138.4|7139|7136.2|10
1623290660000|2021-06-10 02:04:20|7140.5|7137.7|7139.5|7136.7|7140.7|7137.9|7139.5|7136.7|26
1623290670000|2021-06-10 02:04:30|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7139|7136.2|15
1623290680000|2021-06-10 02:04:40|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7139|7136.2|33
1623290690000|2021-06-10 02:04:50|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7139|7136.2|0
1623290700000|2021-06-10 02:05:00|7139|7136.2|7139|7136.2|7139|7136.2|7138.7|7135.9|10
1623290710000|2021-06-10 02:05:10|7138.7|7135.9|7138.7|7135.9|7139|7136.2|7138.7|7135.9|10
1623290720000|2021-06-10 02:05:20|7139|7136.2|7140.5|7137.7|7140.5|7137.7|7139|7136.2|18
1623290730000|2021-06-10 02:05:30|7140.3|7137.5|7139|7136.2|7140.3|7137.5|7138.7|7135.9|2
1623290740000|2021-06-10 02:05:40|7138.7|7135.9|7138.5|7135.7|7138.7|7135.9|7138.5|7135.7|10
1623290750000|2021-06-10 02:05:50|7138.7|7135.9|7139|7136.2|7139.3|7136.5|7138.7|7135.9|1
1623290760000|2021-06-10 02:06:00|7138.7|7135.9|7138.5|7135.7|7138.7|7135.9|7138.5|7135.7|0
1623290770000|2021-06-10 02:06:10|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|2
1623290780000|2021-06-10 02:06:20|7138|7135.2|7138.2|7135.4|7138.5|7135.7|7138|7135.2|8
1623290790000|2021-06-10 02:06:30|7138|7135.2|7136|7133.2|7138|7135.2|7135|7132.2|17
1623290800000|2021-06-10 02:06:40|7135.7|7132.9|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|8
1623290810000|2021-06-10 02:06:50|7134.9|7132.1|7134.2|7131.4|7134.9|7132.1|7134|7131.2|12
1623290820000|2021-06-10 02:07:00|7133.9|7131.1|7134.2|7131.4|7134.7|7131.9|7133.7|7130.9|7
1623290830000|2021-06-10 02:07:10|7135.2|7132.4|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|9
1623290840000|2021-06-10 02:07:20|7135.7|7132.9|7133.2|7130.4|7135.7|7132.9|7133.2|7130.4|15
1623290850000|2021-06-10 02:07:30|7133.7|7130.9|7133.5|7130.7|7133.7|7130.9|7132.7|7129.9|29
1623290860000|2021-06-10 02:07:40|7133.7|7130.9|7132.7|7129.9|7133.7|7130.9|7131.9|7129.1|27
1623290870000|2021-06-10 02:07:50|7132.5|7129.7|7132.2|7129.4|7132.7|7129.9|7131.5|7128.7|15
1623290880000|2021-06-10 02:08:00|7132.7|7129.9|7132.7|7129.9|7133.5|7130.7|7131.7|7128.9|34
1623290890000|2021-06-10 02:08:10|7133|7130.2|7133|7130.2|7133|7130.2|7132.4|7129.6|8
1623290900000|2021-06-10 02:08:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1623290920000|2021-06-10 02:08:40|7133.1|7130.3|7132.1|7129.3|7133.2|7130.4|7132.1|7129.3|17
1623290930000|2021-06-10 02:08:50|7132.3|7129.5|7132.5|7129.7|7132.7|7129.9|7132.3|7129.5|11
1623290940000|2021-06-10 02:09:00|7132.7|7129.9|7133.5|7130.7|7133.5|7130.7|7132.2|7129.4|19
1623290950000|2021-06-10 02:09:10|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|8
1623290970000|2021-06-10 02:09:30|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|18
1623290980000|2021-06-10 02:09:40|7133.3|7130.5|7132|7129.2|7133.5|7130.7|7131.7|7128.9|69
1623290990000|2021-06-10 02:09:50|7131.7|7128.9|7131.5|7128.7|7132|7129.2|7131.5|7128.7|22
1623291000000|2021-06-10 02:10:00|7131.7|7128.9|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|27
1623291010000|2021-06-10 02:10:10|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133|7130.2|26
1623291020000|2021-06-10 02:10:20|7134.7|7131.9|7134.3|7131.5|7134.7|7131.9|7134|7131.2|14
1623291030000|2021-06-10 02:10:30|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7133.7|7130.9|9
1623291040000|2021-06-10 02:10:40|7134.9|7132.1|7135.7|7132.9|7135.7|7132.9|7134.7|7131.9|20
1623291050000|2021-06-10 02:10:50|7136|7133.2|7135|7132.2|7136.7|7133.9|7135|7132.2|25
1623291060000|2021-06-10 02:11:00|7135.3|7132.5|7134.7|7131.9|7136|7133.2|7134.7|7131.9|2
1623291070000|2021-06-10 02:11:10|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|15
1623291090000|2021-06-10 02:11:30|7134.7|7131.9|7134|7131.2|7135.7|7132.9|7134|7131.2|18
1623291100000|2021-06-10 02:11:40|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7133.5|7130.7|1
1623291110000|2021-06-10 02:11:50|7133.9|7131.1|7133.7|7130.9|7133.9|7131.1|7133.7|7130.9|0
1623291120000|2021-06-10 02:12:00|7133.4|7130.6|7133.5|7130.7|7134|7131.2|7133.2|7130.4|11
1623291130000|2021-06-10 02:12:10|7134|7131.2|7134|7131.2|7134.2|7131.4|7133.7|7130.9|3
1623291140000|2021-06-10 02:12:20|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|0
1623291150000|2021-06-10 02:12:30|7133.7|7130.9|7133.5|7130.7|7133.7|7130.9|7131.5|7128.7|12
1623291160000|2021-06-10 02:12:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1623291180000|2021-06-10 02:13:00|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|2
1623291190000|2021-06-10 02:13:10|7133.5|7130.7|7134|7131.2|7134|7131.2|7133.5|7130.7|5
1623291200000|2021-06-10 02:13:20|7133.7|7130.9|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|11
1623291220000|2021-06-10 02:13:40|7133.7|7130.9|7133|7130.2|7133.7|7130.9|7133|7130.2|5
1623291230000|2021-06-10 02:13:50|7133.7|7130.9|7132.5|7129.7|7133.7|7130.9|7132.5|7129.7|0
1623291240000|2021-06-10 02:14:00|7132|7129.2|7132.5|7129.7|7132.5|7129.7|7132|7129.2|16
1623291260000|2021-06-10 02:14:20|7132|7129.2|7132.5|7129.7|7132.5|7129.7|7132|7129.2|1
1623291280000|2021-06-10 02:14:40|7132.2|7129.4|7132|7129.2|7132.2|7129.4|7132|7129.2|5
1623291290000|2021-06-10 02:14:50|7131.7|7128.9|7132|7129.2|7132|7129.2|7131.7|7128.9|2
1623291300000|2021-06-10 02:15:00|7132.2|7129.4|7132|7129.2|7132.2|7129.4|7131.7|7128.9|4
1623291310000|2021-06-10 02:15:10|7132.3|7129.5|7132.5|7129.7|7132.5|7129.7|7132.3|7129.5|0
1623291330000|2021-06-10 02:15:30|||||||||1
1623291370000|2021-06-10 02:16:10|7131.7|7128.9|7132|7129.2|7132|7129.2|7131.7|7128.9|14
1623291380000|2021-06-10 02:16:20|7131.7|7128.9|7132|7129.2|7132|7129.2|7131.7|7128.9|1
1623291390000|2021-06-10 02:16:30|7131.7|7128.9|7131.7|7128.9|7132|7129.2|7131.7|7128.9|3
1623291400000|2021-06-10 02:16:40|7132|7129.2|7132|7129.2|7132|7129.2|7131.7|7128.9|4
1623291410000|2021-06-10 02:16:50|7132.3|7129.5|7132.5|7129.7|7132.5|7129.7|7132.3|7129.5|0
1623291450000|2021-06-10 02:17:30|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|11
1623291460000|2021-06-10 02:17:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1623291470000|2021-06-10 02:17:50|7134.5|7131.7|7134.7|7131.9|7134.7|7131.9|7134.5|7131.7|5
1623291480000|2021-06-10 02:18:00|7134.8|7132|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|5
1623291490000|2021-06-10 02:18:10|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|1
1623291500000|2021-06-10 02:18:20|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|0
1623291510000|2021-06-10 02:18:30|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|2
1623291530000|2021-06-10 02:18:50|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1623291540000|2021-06-10 02:19:00|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|1
1623291550000|2021-06-10 02:19:10|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7135|7132.2|1
1623291560000|2021-06-10 02:19:20|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|1
1623291570000|2021-06-10 02:19:30|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|0
1623291590000|2021-06-10 02:19:50|7133.7|7130.9|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|3
1623291610000|2021-06-10 02:20:10|||||||||27
1623291620000|2021-06-10 02:20:20|7136.3|7133.5|7137|7134.2|7138|7135.2|7136.3|7133.5|30
1623291630000|2021-06-10 02:20:30|7136.7|7133.9|7136.5|7133.7|7136.7|7133.9|7136.5|7133.7|1
1623291650000|2021-06-10 02:20:50|7135.7|7132.9|7135.5|7132.7|7135.7|7132.9|7135.5|7132.7|25
1623291670000|2021-06-10 02:21:10|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623291680000|2021-06-10 02:21:20|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|1
1623291690000|2021-06-10 02:21:30|7135.5|7132.7|7135.7|7132.9|7135.7|7132.9|7135.5|7132.7|1
1623291700000|2021-06-10 02:21:40|7135.5|7132.7|7136|7133.2|7136|7133.2|7134.7|7131.9|6
1623291730000|2021-06-10 02:22:10|7136.3|7133.5|7136.5|7133.7|7136.5|7133.7|7136.3|7133.5|0
1623291750000|2021-06-10 02:22:30|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1623291760000|2021-06-10 02:22:40|||||||||2
1623291780000|2021-06-10 02:23:00|7136.9|7134.1|7136.1|7133.3|7137.3|7134.5|7136.1|7133.3|12
1623291790000|2021-06-10 02:23:10|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623291810000|2021-06-10 02:23:30|||||||||1
1623291820000|2021-06-10 02:23:40|7135.1|7132.3|7135|7132.2|7135.1|7132.3|7134.5|7131.7|6
1623291830000|2021-06-10 02:23:50|7135.3|7132.5|7135.5|7132.7|7135.5|7132.7|7135.3|7132.5|0
1623291850000|2021-06-10 02:24:10|7136|7133.2|7137.5|7134.7|7137.5|7134.7|7136|7133.2|50
1623291870000|2021-06-10 02:24:30|7137.8|7135|7138|7135.2|7138|7135.2|7137.8|7135|1
1623291880000|2021-06-10 02:24:40|||||||||1
1623291890000|2021-06-10 02:24:50|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138|7135.2|4
1623291900000|2021-06-10 02:25:00|7139.5|7136.7|7138|7135.2|7139.5|7136.7|7138|7135.2|20
1623291910000|2021-06-10 02:25:10|7138.5|7135.7|7137|7134.2|7138.5|7135.7|7136.9|7134.1|1
1623291920000|2021-06-10 02:25:20|7137.5|7134.7|7137.2|7134.4|7137.5|7134.7|7137|7134.2|0
1623291930000|2021-06-10 02:25:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623291940000|2021-06-10 02:25:40|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.7|7133.9|1
1623291970000|2021-06-10 02:26:10|7137.3|7134.5|7137.5|7134.7|7137.5|7134.7|7137.3|7134.5|1
1623292000000|2021-06-10 02:26:40|||||||||1
1623292050000|2021-06-10 02:27:30|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|8
1623292100000|2021-06-10 02:28:20|7135.7|7132.9|7137|7134.2|7137.5|7134.7|7135.5|7132.7|133
1623292110000|2021-06-10 02:28:30|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.7|7133.9|1
1623292120000|2021-06-10 02:28:40|7137.3|7134.5|7137.7|7134.9|7137.7|7134.9|7137.3|7134.5|0
1623292130000|2021-06-10 02:28:50|7137.5|7134.7|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|1
1623292140000|2021-06-10 02:29:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|14
1623292190000|2021-06-10 02:29:50|7135.8|7133|7135.7|7132.9|7136.5|7133.7|7135.7|7132.9|2
1623292200000|2021-06-10 02:30:00|7136|7133.2|7136.7|7133.9|7136.7|7133.9|7135.7|7132.9|4
1623292210000|2021-06-10 02:30:10|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7
1623292220000|2021-06-10 02:30:20|7136.7|7133.9|7136.5|7133.7|7136.7|7133.9|7135.7|7132.9|18
1623292240000|2021-06-10 02:30:40|7136.7|7133.9|7135.5|7132.7|7136.7|7133.9|7135.5|7132.7|8
1623292260000|2021-06-10 02:31:00|||||||||3
1623292270000|2021-06-10 02:31:10|7134.9|7132.1|7135.5|7132.7|7135.5|7132.7|7134.9|7132.1|16
1623292280000|2021-06-10 02:31:20|||||||||7
1623292290000|2021-06-10 02:31:30|||||||||1
1623292320000|2021-06-10 02:32:00|||||||||2
1623292340000|2021-06-10 02:32:20|||||||||1
1623292350000|2021-06-10 02:32:30|7136.5|7133.7|7137.5|7134.7|7137.5|7134.7|7136.5|7133.7|15
1623292360000|2021-06-10 02:32:40|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.7|7134.9|15
1623292370000|2021-06-10 02:32:50|||||||||9
1623292380000|2021-06-10 02:33:00|7139.2|7136.4|7139.5|7136.7|7139.5|7136.7|7139.2|7136.4|7
1623292390000|2021-06-10 02:33:10|7139|7136.2|7138|7135.2|7139.5|7136.7|7138|7135.2|6
1623292400000|2021-06-10 02:33:20|7138.7|7135.9|7138|7135.2|7138.7|7135.9|7138|7135.2|0
1623292410000|2021-06-10 02:33:30|7138.3|7135.5|7140.5|7137.7|7140.7|7137.9|7138.3|7135.5|54
1623292420000|2021-06-10 02:33:40|7140.3|7137.5|7140|7137.2|7140.3|7137.5|7140|7137.2|20
1623292430000|2021-06-10 02:33:50|7139.7|7136.9|7138.5|7135.7|7139.7|7136.9|7138|7135.2|6
1623292440000|2021-06-10 02:34:00|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138|7135.2|1
1623292450000|2021-06-10 02:34:10|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7139|7136.2|8
1623292460000|2021-06-10 02:34:20|7139.2|7136.4|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|6
1623292470000|2021-06-10 02:34:30|7139|7136.2|7139|7136.2|7139.7|7136.9|7137|7134.2|8
1623292480000|2021-06-10 02:34:40|7138.9|7136.1|7137.4|7134.6|7139|7136.2|7137.4|7134.6|8
1623292490000|2021-06-10 02:34:50|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1623292500000|2021-06-10 02:35:00|7138.7|7135.9|7139|7136.2|7139|7136.2|7138.7|7135.9|2
1623292510000|2021-06-10 02:35:10|7139.7|7136.9|7140.7|7137.9|7141.2|7138.4|7139.7|7136.9|10
1623292520000|2021-06-10 02:35:20|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7139.7|7136.9|9
1623292530000|2021-06-10 02:35:30|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|0
1623292540000|2021-06-10 02:35:40|7139.4|7136.6|7139.2|7136.4|7139.4|7136.6|7139.2|7136.4|6
1623292560000|2021-06-10 02:36:00|7139.5|7136.7|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|7
1623292580000|2021-06-10 02:36:20|7137.7|7134.9|7137|7134.2|7137.7|7134.9|7136.7|7133.9|1
1623292590000|2021-06-10 02:36:30|7137.2|7134.4|7137.2|7134.4|7137.7|7134.9|7136.7|7133.9|9
1623292600000|2021-06-10 02:36:40|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.1|7134.3|0
1623292610000|2021-06-10 02:36:50|7138.3|7134.3|7137.7|7134.9|7139.5|7136.7|7137.2|7134.3|73
1623292620000|2021-06-10 02:37:00|7138.1|7135.3|7139|7136.2|7139.2|7136.4|7138|7135.2|33
1623292630000|2021-06-10 02:37:10|7138.7|7135.9|7138.4|7135.6|7138.7|7135.9|7138|7135.2|2
1623292650000|2021-06-10 02:37:30|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623292660000|2021-06-10 02:37:40|7138.2|7135.4|7140|7137.2|7140|7137.2|7138.2|7135.4|3
1623292670000|2021-06-10 02:37:50|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7140.2|7137.4|0
1623292680000|2021-06-10 02:38:00|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|1
1623292720000|2021-06-10 02:38:40|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|5
1623292730000|2021-06-10 02:38:50|7142|7139.2|7142|7139.2|7142.7|7139.9|7141.7|7138.9|5
1623292780000|2021-06-10 02:39:40|7142.2|7139.4|7142|7139.2|7142.2|7139.4|7142|7139.2|11
1623292790000|2021-06-10 02:39:50|7142.2|7139.4|7142.7|7139.9|7143.7|7140.9|7142|7139.2|71
1623292800000|2021-06-10 02:40:00|||||||||20
1623292810000|2021-06-10 02:40:10|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|1
1623292820000|2021-06-10 02:40:20|7143.7|7140.9|7144|7141.2|7144|7141.2|7143.7|7140.9|1
1623292830000|2021-06-10 02:40:30|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|1
1623292840000|2021-06-10 02:40:40|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1623292850000|2021-06-10 02:40:50|7144.7|7141.9|7142.7|7139.9|7144.7|7141.9|7142.7|7139.9|8
1623292860000|2021-06-10 02:41:00|7143|7140.2|7144|7141.2|7144|7141.2|7143|7140.2|5
1623292870000|2021-06-10 02:41:10|7143.7|7140.9|7143.2|7140.4|7143.7|7140.9|7143.2|7140.4|0
1623292880000|2021-06-10 02:41:20|7143.5|7140.7|7143.7|7140.9|7143.7|7140.9|7143.5|7140.7|0
1623292890000|2021-06-10 02:41:30|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1623292900000|2021-06-10 02:41:40|7143.7|7140.9|7144|7141.2|7144.5|7141.7|7143.7|7140.9|3
1623292910000|2021-06-10 02:41:50|7144.2|7141.4|7145|7142.2|7145|7142.2|7144.2|7141.4|11
1623292920000|2021-06-10 02:42:00|7145.5|7142.7|7145|7142.2|7145.5|7142.7|7145|7142.2|0
1623292930000|2021-06-10 02:42:10|7145.7|7142.9|7145|7142.2|7145.7|7142.9|7145|7142.2|1
1623292940000|2021-06-10 02:42:20|7144.5|7141.7|7145|7142.2|7145|7142.2|7144|7141.2|0
1623292950000|2021-06-10 02:42:30|7145.2|7142.4|7145|7142.2|7145.7|7142.9|7145|7142.2|7
1623292970000|2021-06-10 02:42:50|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145|7142.2|0
1623292980000|2021-06-10 02:43:00|7145.7|7142.9|7145.4|7142.6|7146|7143.2|7145.4|7142.6|5
1623292990000|2021-06-10 02:43:10|7145|7142.2|7146.5|7143.7|7146.5|7143.7|7144.7|7141.9|3
1623293000000|2021-06-10 02:43:20|7146.7|7143.9|7146.7|7143.9|7147|7144.2|7146.7|7143.9|3
1623293010000|2021-06-10 02:43:30|7147.1|7144.3|7147|7144.2|7147.7|7144.9|7146.5|7143.7|2
1623293020000|2021-06-10 02:43:40|7146.7|7143.9|7146.5|7143.7|7146.7|7143.9|7146.5|7143.7|23
1623293030000|2021-06-10 02:43:50|7146|7143.2|7144.7|7141.9|7146|7143.2|7144.7|7141.9|6
1623293040000|2021-06-10 02:44:00|7145|7142.2|7145.7|7142.9|7145.7|7142.9|7145|7142.2|13
1623293050000|2021-06-10 02:44:10|7146.5|7143.7|7145.7|7142.9|7146.5|7143.7|7145.7|7142.9|6
1623293060000|2021-06-10 02:44:20|7146|7143.2|7144.7|7141.9|7146.4|7143.6|7144.7|7141.9|15
1623293070000|2021-06-10 02:44:30|7144.4|7141.6|7144.7|7141.9|7145|7142.2|7144.2|7141.4|2
1623293080000|2021-06-10 02:44:40|7145.7|7142.9|7145|7142.2|7145.7|7142.9|7144.7|7141.9|3
1623293090000|2021-06-10 02:44:50|7144.7|7141.9|7144.7|7141.9|7145|7142.2|7144.7|7141.9|3
1623293100000|2021-06-10 02:45:00|7145|7142.2|7144.7|7141.9|7145|7142.2|7144.7|7141.9|9
1623293110000|2021-06-10 02:45:10|7144.5|7141.7|7145|7142.2|7145|7142.2|7144.5|7141.7|3
1623293120000|2021-06-10 02:45:20|7145.7|7142.9|7145|7142.2|7145.7|7142.9|7145|7142.2|1
1623293140000|2021-06-10 02:45:40|7144.7|7141.9|7146|7143.2|7146|7143.2|7144.7|7141.9|1
1623293150000|2021-06-10 02:45:50|7145.7|7142.9|7147|7144.2|7147|7144.2|7145.7|7142.9|6
1623293160000|2021-06-10 02:46:00|7148.5|7145.7|7147|7144.2|7148.5|7145.7|7147|7144.2|15
1623293170000|2021-06-10 02:46:10|7146.7|7143.9|7146.7|7143.9|7147.2|7144.4|7146.5|7143.7|3
1623293180000|2021-06-10 02:46:20|7146.5|7143.7|7148.7|7145.9|7148.7|7145.9|7146.5|7143.7|10
1623293190000|2021-06-10 02:46:30|7148.5|7145.7|7148.7|7145.9|7148.7|7145.9|7148.5|7145.7|5
1623293200000|2021-06-10 02:46:40|7148.5|7145.7|7148|7145.2|7148.5|7145.7|7148|7145.2|6
1623293220000|2021-06-10 02:47:00|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1623293240000|2021-06-10 02:47:20|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|5
1623293250000|2021-06-10 02:47:30|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1623293260000|2021-06-10 02:47:40|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|3
1623293270000|2021-06-10 02:47:50|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|14
1623293280000|2021-06-10 02:48:00|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|21
1623293290000|2021-06-10 02:48:10|7147|7144.2|7147|7144.2|7147.7|7144.9|7147|7144.2|6
1623293310000|2021-06-10 02:48:30|7147.7|7144.9|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|0
1623293320000|2021-06-10 02:48:40|7147|7144.2|7146.7|7143.9|7147|7144.2|7146.7|7143.9|0
1623293340000|2021-06-10 02:49:00|||||||||2
1623293360000|2021-06-10 02:49:20|7146.2|7143.4|7146.5|7143.7|7146.5|7143.7|7146.2|7143.4|0
1623293370000|2021-06-10 02:49:30|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1623293380000|2021-06-10 02:49:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|2
1623293390000|2021-06-10 02:49:50|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|6
1623293400000|2021-06-10 02:50:00|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|0
1623293410000|2021-06-10 02:50:10|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1623293420000|2021-06-10 02:50:20|7147.5|7144.7|7146.9|7144.1|7147.5|7144.7|7146.9|7144.1|1
1623293430000|2021-06-10 02:50:30|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|2
1623293450000|2021-06-10 02:50:50|7146.2|7143.4|7146.7|7143.9|7146.7|7143.9|7145.9|7143.1|1
1623293470000|2021-06-10 02:51:10|7146.4|7143.6|7146.2|7143.4|7146.4|7143.6|7146.2|7143.4|0
1623293480000|2021-06-10 02:51:20|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623293520000|2021-06-10 02:52:00|||||||||1
1623293530000|2021-06-10 02:52:10|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|3
1623293550000|2021-06-10 02:52:30|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623293580000|2021-06-10 02:53:00|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7
1623293590000|2021-06-10 02:53:10|7146.7|7143.9|7147.2|7144.4|7147.2|7144.4|7146.7|7143.9|0
1623293600000|2021-06-10 02:53:20|7146.7|7143.9|7146.9|7144.1|7146.9|7144.1|7146.7|7143.9|1
1623293620000|2021-06-10 02:53:40|7147.4|7144.6|7147.7|7144.9|7147.7|7144.9|7147.4|7144.6|0
1623293640000|2021-06-10 02:54:00|7147.4|7144.6|7147.2|7144.4|7147.4|7144.6|7147.2|7144.4|0
1623293660000|2021-06-10 02:54:20|7146.9|7144.1|7145.2|7142.4|7146.9|7144.1|7145.2|7142.4|121
1623293670000|2021-06-10 02:54:30|7145.7|7142.9|7146.2|7143.4|7146.2|7143.4|7145.7|7142.9|6
1623293680000|2021-06-10 02:54:40|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623293700000|2021-06-10 02:55:00|7145.9|7143.1|7145.9|7143.1|7146.2|7143.4|7144.9|7142.1|130
1623293730000|2021-06-10 02:55:30|7146.1|7143.3|7146.4|7143.6|7146.4|7143.6|7146.1|7143.3|1
1623293740000|2021-06-10 02:55:40|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1623293750000|2021-06-10 02:55:50|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|0
1623293760000|2021-06-10 02:56:00|7146.7|7143.9|7145.9|7143.1|7146.7|7143.9|7145.7|7142.9|1
1623293770000|2021-06-10 02:56:10|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|0
1623293790000|2021-06-10 02:56:30|7145.6|7142.8|7146.2|7143.4|7146.2|7143.4|7145.6|7142.8|5
1623293800000|2021-06-10 02:56:40|7145.7|7142.9|7145.9|7143.1|7145.9|7143.1|7145.7|7142.9|3
1623293810000|2021-06-10 02:56:50|7145.7|7142.9|7145.9|7143.1|7145.9|7143.1|7145.7|7142.9|0
1623293820000|2021-06-10 02:57:00|7145.7|7142.9|7148.9|7146.1|7149.4|7146.6|7145.7|7142.9|23
1623293830000|2021-06-10 02:57:10|7149.2|7146.4|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|1
1623293850000|2021-06-10 02:57:30|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|0
1623293870000|2021-06-10 02:57:50|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|2
1623293880000|2021-06-10 02:58:00|7149.2|7146.4|7149.4|7146.6|7149.4|7146.6|7149.2|7146.4|0
1623293890000|2021-06-10 02:58:10|7148.9|7146.1|7149.4|7146.6|7149.4|7146.6|7148.9|7146.1|0
1623293900000|2021-06-10 02:58:20|7148.9|7146.1|7149.4|7146.6|7149.4|7146.6|7148.9|7146.1|0
1623293910000|2021-06-10 02:58:30|7148.9|7146.1|7149.4|7146.6|7149.4|7146.6|7148.9|7146.1|0
1623293920000|2021-06-10 02:58:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623293930000|2021-06-10 02:58:50|7148.4|7145.6|7146.9|7144.1|7148.4|7145.6|7146.9|7144.1|11
1623293940000|2021-06-10 02:59:00|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1623293950000|2021-06-10 02:59:10|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.9|7144.1|0
1623293970000|2021-06-10 02:59:30|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1623293980000|2021-06-10 02:59:40|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1623293990000|2021-06-10 02:59:50|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|3
1623294000000|2021-06-10 03:00:00|7146.4|7143.6|7145.7|7142.9|7146.4|7143.6|7145.7|7142.9|2
1623294010000|2021-06-10 03:00:10|||||||||1
1623294020000|2021-06-10 03:00:20|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|3
1623294030000|2021-06-10 03:00:30|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623294080000|2021-06-10 03:01:20|7146.1|7143.3|7147.2|7144.4|7147.4|7144.6|7146.1|7143.3|11
1623294090000|2021-06-10 03:01:30|7147.4|7144.6|7147.7|7144.9|7147.7|7144.9|7147.4|7144.6|0
1623294100000|2021-06-10 03:01:40|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1623294110000|2021-06-10 03:01:50|7147.7|7144.9|7147.4|7144.6|7147.7|7144.9|7147.4|7144.6|0
1623294120000|2021-06-10 03:02:00|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1623294130000|2021-06-10 03:02:10|7148.7|7145.9|7148.7|7145.9|7148.9|7146.1|7148.7|7145.9|3
1623294150000|2021-06-10 03:02:30|7147.9|7145.1|7148.2|7145.4|7148.7|7145.9|7147.9|7145.1|3
1623294170000|2021-06-10 03:02:50|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.7|7144.9|1
1623294180000|2021-06-10 03:03:00|7147.7|7144.9|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|1
1623294190000|2021-06-10 03:03:10|7148.4|7145.6|7147.9|7145.1|7148.7|7145.9|7147.9|7145.1|7
1623294220000|2021-06-10 03:03:40|7148.2|7145.4|7148.2|7145.4|7148.7|7145.9|7148.2|7145.4|0
1623294240000|2021-06-10 03:04:00|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|0
1623294270000|2021-06-10 03:04:30|||||||||2
1623294300000|2021-06-10 03:05:00|7148.6|7145.8|7148.9|7146.1|7148.9|7146.1|7148.6|7145.8|2
1623294310000|2021-06-10 03:05:10|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1623294330000|2021-06-10 03:05:30|7148.1|7145.3|7146.6|7143.8|7148.1|7145.3|7146.6|7143.8|5
1623294350000|2021-06-10 03:05:50|7147.1|7144.3|7148.6|7145.8|7148.6|7145.8|7147.1|7144.3|1
1623294360000|2021-06-10 03:06:00|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623294370000|2021-06-10 03:06:10|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|1
1623294380000|2021-06-10 03:06:20|7148.6|7145.8|7148.9|7146.1|7148.9|7146.1|7148.6|7145.8|1
1623294460000|2021-06-10 03:07:40|7148.4|7145.6|7147.6|7144.8|7148.4|7145.6|7147.6|7144.8|0
1623294470000|2021-06-10 03:07:50|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623294480000|2021-06-10 03:08:00|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|0
1623294490000|2021-06-10 03:08:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623294500000|2021-06-10 03:08:20|7148.4|7145.6|7148.9|7146.1|7149.4|7146.6|7148.4|7145.6|0
1623294540000|2021-06-10 03:09:00|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7147.6|7144.8|1
1623294570000|2021-06-10 03:09:30|7148.1|7145.3|7148.9|7146.1|7148.9|7146.1|7148.1|7145.3|1
1623294600000|2021-06-10 03:10:00|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|0
1623294610000|2021-06-10 03:10:10|7147.9|7145.1|7148.1|7145.3|7148.1|7145.3|7147.9|7145.1|0
1623294620000|2021-06-10 03:10:20|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|0
1623294660000|2021-06-10 03:11:00|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623294670000|2021-06-10 03:11:10|7147.4|7144.6|7147.4|7144.6|7147.6|7144.8|7147.4|7144.6|0
1623294690000|2021-06-10 03:11:30|7145.6|7142.8|7145.4|7142.6|7145.6|7142.8|7145.4|7142.6|5
1623294700000|2021-06-10 03:11:40|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|22
1623294720000|2021-06-10 03:12:00|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|10
1623294730000|2021-06-10 03:12:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|8
1623294750000|2021-06-10 03:12:30|7145.4|7142.6|7145.6|7142.8|7145.6|7142.8|7145.4|7142.6|6
1623294780000|2021-06-10 03:13:00|||||||||1
1623294790000|2021-06-10 03:13:10|7145.9|7143.1|7145.6|7142.8|7145.9|7143.1|7145.6|7142.8|25
1623294800000|2021-06-10 03:13:20|||||||||2
1623294810000|2021-06-10 03:13:30|7145.9|7143.1|7145.1|7142.3|7145.9|7143.1|7145.1|7142.3|17
1623294820000|2021-06-10 03:13:40|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7145.4|7142.6|1
1623294870000|2021-06-10 03:14:30|7145.6|7142.8|7145.4|7142.6|7145.6|7142.8|7144.9|7142.1|9
1623294880000|2021-06-10 03:14:40|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1623294890000|2021-06-10 03:14:50|7145.1|7142.3|7145.4|7142.6|7145.4|7142.6|7145.1|7142.3|0
1623294900000|2021-06-10 03:15:00|||||||||9
1623294910000|2021-06-10 03:15:10|7144.5|7141.7|7143.9|7141.1|7144.5|7141.7|7143.6|7140.8|16
1623294920000|2021-06-10 03:15:20|||||||||11
1623294930000|2021-06-10 03:15:30|||||||||18
1623294940000|2021-06-10 03:15:40|7142.9|7140.1|7143.6|7140.8|7143.6|7140.8|7142.9|7140.1|2
1623294970000|2021-06-10 03:16:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|36
1623294980000|2021-06-10 03:16:20|||||||||8
1623295010000|2021-06-10 03:16:50|7143.1|7140.3|7143.9|7141.1|7143.9|7141.1|7142.9|7140.1|6
1623295020000|2021-06-10 03:17:00|||||||||10
1623295030000|2021-06-10 03:17:10|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|18
1623295040000|2021-06-10 03:17:20|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|1
1623295060000|2021-06-10 03:17:40|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7143.4|7140.6|6
1623295070000|2021-06-10 03:17:50|7144.1|7141.3|7144.4|7141.6|7144.4|7141.6|7144.1|7141.3|4
1623295080000|2021-06-10 03:18:00|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|5
1623295090000|2021-06-10 03:18:10|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7143.6|7140.8|0
1623295110000|2021-06-10 03:18:30|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7143.4|7140.6|1
1623295140000|2021-06-10 03:19:00|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|1
1623295170000|2021-06-10 03:19:30|7143.8|7141|7144.1|7141.3|7144.1|7141.3|7143.8|7141|1
1623295180000|2021-06-10 03:19:40|7143.6|7140.8|7143.4|7140.6|7143.6|7140.8|7143.4|7140.6|0
1623295190000|2021-06-10 03:19:50|7143.7|7140.9|7144.4|7141.6|7144.4|7141.6|7143.7|7140.9|5
1623295200000|2021-06-10 03:20:00|||||||||1
1623295260000|2021-06-10 03:21:00|7144.1|7141.3|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|7
1623295270000|2021-06-10 03:21:10|7145.4|7142.6|7146.6|7143.8|7146.9|7144.1|7145.4|7142.6|19
1623295280000|2021-06-10 03:21:20|7146.8|7144|7147.1|7144.3|7147.1|7144.3|7146.8|7144|1
1623295290000|2021-06-10 03:21:30|7146.9|7144.1|7146.6|7143.8|7146.9|7144.1|7145.9|7143.1|1
1623295300000|2021-06-10 03:21:40|7146.1|7143.3|7146.4|7143.6|7146.4|7143.6|7146.1|7143.3|2
1623295310000|2021-06-10 03:21:50|7146.3|7143.5|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|10
1623295320000|2021-06-10 03:22:00|7144.9|7142.1|7144.1|7141.3|7145.2|7142.4|7144.1|7141.3|1
1623295330000|2021-06-10 03:22:10|7144.6|7141.8|7144.9|7142.1|7144.9|7142.1|7144.6|7141.8|1
1623295340000|2021-06-10 03:22:20|7144.6|7141.8|7144.1|7141.3|7144.6|7141.8|7144.1|7141.3|0
1623295370000|2021-06-10 03:22:50|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1623295400000|2021-06-10 03:23:20|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1623295410000|2021-06-10 03:23:30|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|0
1623295420000|2021-06-10 03:23:40|7143.1|7140.3|7143.1|7140.3|7143.8|7141|7142.8|7140|8
1623295430000|2021-06-10 03:23:50|7142.8|7140|7143.3|7140.5|7143.6|7140.8|7142.8|7140|6
1623295440000|2021-06-10 03:24:00|7143.4|7140.6|7143.6|7140.8|7143.6|7140.8|7143.4|7140.6|2
1623295460000|2021-06-10 03:24:20|7143.9|7141.1|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|3
1623295470000|2021-06-10 03:24:30|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|2
1623295500000|2021-06-10 03:25:00|7143.8|7141|7144.3|7141.5|7144.3|7141.5|7143.8|7141|2
1623295510000|2021-06-10 03:25:10|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7143.6|7140.8|1
1623295520000|2021-06-10 03:25:20|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7143.6|7140.8|0
1623295530000|2021-06-10 03:25:30|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|0
1623295540000|2021-06-10 03:25:40|7144.6|7141.8|7144.9|7142.1|7144.9|7142.1|7144.6|7141.8|0
1623295560000|2021-06-10 03:26:00|7144.6|7141.8|7143.9|7141.1|7144.6|7141.8|7143.6|7140.8|1
1623295580000|2021-06-10 03:26:20|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|0
1623295600000|2021-06-10 03:26:40|7143.2|7140.4|7142.6|7139.8|7143.2|7140.4|7141.8|7139|21
1623295620000|2021-06-10 03:27:00|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7140.8|7138|3
1623295630000|2021-06-10 03:27:10|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1623295640000|2021-06-10 03:27:20|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1623295650000|2021-06-10 03:27:30|7141.8|7139|7141.3|7138.5|7141.8|7139|7140.8|7138|37
1623295660000|2021-06-10 03:27:40|7140.8|7138|7140.8|7138|7140.8|7138|7140.8|7138|0
1623295680000|2021-06-10 03:28:00|7141.1|7138.3|7141.3|7138.5|7141.3|7138.5|7141.1|7138.3|2
1623295690000|2021-06-10 03:28:10|7141.6|7138.8|7142.4|7139.6|7142.4|7139.6|7141.6|7138.8|1
1623295700000|2021-06-10 03:28:20|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|1
1623295710000|2021-06-10 03:28:30|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.6|7138.8|0
1623295740000|2021-06-10 03:29:00|7142.2|7139.4|7142.1|7139.3|7142.2|7139.4|7142.1|7139.3|0
1623295750000|2021-06-10 03:29:10|7142.4|7139.6|7143.1|7140.3|7143.1|7140.3|7142.4|7139.6|1
1623295760000|2021-06-10 03:29:20|7143.2|7140.4|7143.9|7141.1|7143.9|7141.1|7142.9|7140.1|0
1623295770000|2021-06-10 03:29:30|7143.6|7140.8|7142.9|7140.1|7143.6|7140.8|7142.9|7140.1|0
1623295780000|2021-06-10 03:29:40|7143.1|7140.3|7142.8|7140|7143.1|7140.3|7142.8|7140|2
1623295790000|2021-06-10 03:29:50|7142.3|7139.5|7142.1|7139.3|7142.9|7140.1|7142.1|7139.3|0
1623295800000|2021-06-10 03:30:00|7141.9|7139.1|7142.3|7139.5|7142.4|7139.6|7141.8|7139|1
1623295810000|2021-06-10 03:30:10|7142.1|7139.3|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|0
1623295820000|2021-06-10 03:30:20|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1623295830000|2021-06-10 03:30:30|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7142.8|7140|0
1623295860000|2021-06-10 03:31:00|7143.8|7141|7143.6|7140.8|7143.8|7141|7143.3|7140.5|0
1623295870000|2021-06-10 03:31:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1623295890000|2021-06-10 03:31:30|7143.6|7140.8|7143.8|7141|7143.8|7141|7143.6|7140.8|0
1623295900000|2021-06-10 03:31:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1623295910000|2021-06-10 03:31:50|7143.3|7140.5|7142.4|7139.6|7143.3|7140.5|7142.4|7139.6|0
1623295920000|2021-06-10 03:32:00|7142.8|7140|7143.9|7141.1|7143.9|7141.1|7142.8|7140|6
1623295930000|2021-06-10 03:32:10|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1623295950000|2021-06-10 03:32:30|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|0
1623295990000|2021-06-10 03:33:10|7144.6|7141.8|7145.1|7142.3|7145.4|7142.6|7144.6|7141.8|1
1623296010000|2021-06-10 03:33:30|||||||||2
1623296050000|2021-06-10 03:34:10|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1623296060000|2021-06-10 03:34:20|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|1
1623296070000|2021-06-10 03:34:30|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1623296080000|2021-06-10 03:34:40|7145.1|7142.3|7145.4|7142.6|7145.4|7142.6|7145.1|7142.3|0
1623296090000|2021-06-10 03:34:50|7145.1|7142.3|7145.4|7142.6|7145.4|7142.6|7145.1|7142.3|0
1623296100000|2021-06-10 03:35:00|7145.1|7142.3|7145.1|7142.3|7145.4|7142.6|7145.1|7142.3|0
1623296130000|2021-06-10 03:35:30|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1623296140000|2021-06-10 03:35:40|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1623296160000|2021-06-10 03:36:00|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1623296180000|2021-06-10 03:36:20|7146|7143.2|7146.6|7143.8|7146.6|7143.8|7146|7143.2|6
1623296190000|2021-06-10 03:36:30|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|0
1623296200000|2021-06-10 03:36:40|7146.6|7143.8|7146.3|7143.5|7146.6|7143.8|7146.3|7143.5|1
1623296220000|2021-06-10 03:37:00|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1623296250000|2021-06-10 03:37:30|7146.8|7144|7147.3|7144.5|7147.3|7144.5|7146.8|7144|2
1623296260000|2021-06-10 03:37:40|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623296280000|2021-06-10 03:38:00|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1623296290000|2021-06-10 03:38:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623296370000|2021-06-10 03:39:30|7147|7144.2|7146.9|7144.1|7147.1|7144.3|7146.6|7143.8|0
1623296380000|2021-06-10 03:39:40|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623296390000|2021-06-10 03:39:50|7146.8|7144|7146.6|7143.8|7146.8|7144|7146.6|7143.8|0
1623296400000|2021-06-10 03:40:00|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1623296410000|2021-06-10 03:40:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623296490000|2021-06-10 03:41:30|7147.6|7144.8|7147.3|7144.5|7147.6|7144.8|7147.3|7144.5|10
1623296500000|2021-06-10 03:41:40|7147.1|7144.3|7147.2|7144.4|7147.4|7144.6|7146.9|7144.1|0
1623296520000|2021-06-10 03:42:00|7147.6|7144.8|7149.1|7146.3|7149.2|7146.4|7147.6|7144.8|10
1623296530000|2021-06-10 03:42:10|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|4
1623296540000|2021-06-10 03:42:20|7148.1|7145.3|7147.4|7144.6|7148.3|7145.5|7147.4|7144.6|3
1623296550000|2021-06-10 03:42:30|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1623296560000|2021-06-10 03:42:40|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623296600000|2021-06-10 03:43:20|7147.4|7144.6|7147.1|7144.3|7147.4|7144.6|7147.1|7144.3|0
1623296640000|2021-06-10 03:44:00|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1623296650000|2021-06-10 03:44:10|||||||||5
1623296660000|2021-06-10 03:44:20|||||||||2
1623296690000|2021-06-10 03:44:50|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|10
1623296700000|2021-06-10 03:45:00|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|5
1623296710000|2021-06-10 03:45:10|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1623296730000|2021-06-10 03:45:30|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|0
1623296780000|2021-06-10 03:46:20|7147.7|7144.9|7146.6|7143.8|7147.7|7144.9|7146.6|7143.8|31
1623296800000|2021-06-10 03:46:40|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|0
1623296810000|2021-06-10 03:46:50|7146.8|7144|7147.4|7144.6|7147.4|7144.6|7146.8|7144|2
1623296830000|2021-06-10 03:47:10|7147.9|7145.1|7147.6|7144.8|7147.9|7145.1|7147.6|7144.8|0
1623296850000|2021-06-10 03:47:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623296890000|2021-06-10 03:48:10|7148.1|7145.3|7148.4|7145.6|7148.4|7145.6|7148.1|7145.3|1
1623296920000|2021-06-10 03:48:40|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623296930000|2021-06-10 03:48:50|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1623296940000|2021-06-10 03:49:00|7148.8|7146|7148.9|7146.1|7149.4|7146.6|7148.6|7145.8|4
1623297060000|2021-06-10 03:51:00|7148.4|7145.6|7147.6|7144.8|7148.4|7145.6|7147.6|7144.8|4
1623297070000|2021-06-10 03:51:10|7147.9|7145.1|7147.6|7144.8|7147.9|7145.1|7147.6|7144.8|0
1623297100000|2021-06-10 03:51:40|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623297130000|2021-06-10 03:52:10|7149.2|7146.4|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|25
1623297140000|2021-06-10 03:52:20|7148.6|7145.8|7148.7|7145.9|7148.7|7145.9|7148.4|7145.6|0
1623297150000|2021-06-10 03:52:30|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623297170000|2021-06-10 03:52:50|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1623297220000|2021-06-10 03:53:40|||||||||3
1623297240000|2021-06-10 03:54:00|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|2
1623297330000|2021-06-10 03:55:30|7149.6|7146.8|7149.4|7146.6|7149.6|7146.8|7149.4|7146.6|0
1623297350000|2021-06-10 03:55:50|7150.2|7147.4|7150.6|7147.8|7150.6|7147.8|7149.9|7147.1|17
1623297370000|2021-06-10 03:56:10|7150.1|7147.3|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|0
1623297380000|2021-06-10 03:56:20|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|0
1623297430000|2021-06-10 03:57:10|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|5
1623297440000|2021-06-10 03:57:20|7151.1|7148.3|7151.4|7148.6|7151.4|7148.6|7151.1|7148.3|0
1623297450000|2021-06-10 03:57:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|5
1623297510000|2021-06-10 03:58:30|||||||||5
1623297520000|2021-06-10 03:58:40|7151.9|7149.1|7152.4|7149.6|7152.4|7149.6|7151.9|7149.1|4
1623297530000|2021-06-10 03:58:50|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|5
1623297540000|2021-06-10 03:59:00|7151.6|7148.8|7151.4|7148.6|7151.6|7148.8|7151.4|7148.6|68
1623297560000|2021-06-10 03:59:20|||||||||1
1623297580000|2021-06-10 03:59:40|||||||||1
1623297600000|2021-06-10 04:00:00|7151.1|7148.3|7151.4|7148.6|7151.4|7148.6|7150.6|7147.8|8
1623297610000|2021-06-10 04:00:10|7151.9|7149.1|7151.4|7148.6|7151.9|7149.1|7151.4|7148.6|10
1623297620000|2021-06-10 04:00:20|7151.6|7148.8|7151.9|7149.1|7152.4|7149.6|7151.6|7148.8|10
1623297630000|2021-06-10 04:00:30|7152.2|7149.4|7152.4|7149.6|7152.4|7149.6|7151.9|7149.1|2
1623297660000|2021-06-10 04:01:00|7152.1|7149.3|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|2
1623297670000|2021-06-10 04:01:10|7152.2|7149.4|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|0
1623297690000|2021-06-10 04:01:30|7151.6|7148.8|7151.9|7149.1|7151.9|7149.1|7151.6|7148.8|2
1623297720000|2021-06-10 04:02:00|||||||||2
1623297730000|2021-06-10 04:02:10|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1623297750000|2021-06-10 04:02:30|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|2
1623297760000|2021-06-10 04:02:40|7152.9|7150.1|7152.9|7150.1|7153.1|7150.3|7152.6|7149.8|4
1623297800000|2021-06-10 04:03:20|7153.4|7150.6|7154.4|7151.6|7154.4|7151.6|7153.4|7150.6|0
1623297820000|2021-06-10 04:03:40|||||||||1
1623297840000|2021-06-10 04:04:00|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|1
1623297860000|2021-06-10 04:04:20|7153.4|7150.6|7152.6|7149.8|7153.4|7150.6|7152.6|7149.8|3
1623297870000|2021-06-10 04:04:30|7152.4|7149.6|7152.6|7149.8|7152.6|7149.8|7152.4|7149.6|2
1623297910000|2021-06-10 04:05:10|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1623297920000|2021-06-10 04:05:20|7152.2|7149.4|7152.4|7149.6|7152.4|7149.6|7151.9|7149.1|4
1623297950000|2021-06-10 04:05:50|||||||||1
1623298010000|2021-06-10 04:06:50|||||||||1
1623298020000|2021-06-10 04:07:00|7151.8|7149|7151.9|7149.1|7151.9|7149.1|7151.6|7148.8|5
1623298030000|2021-06-10 04:07:10|7152.2|7149.4|7152.4|7149.6|7152.4|7149.6|7152.2|7149.4|0
1623298090000|2021-06-10 04:08:10|7152.2|7149.4|7152.4|7149.6|7152.4|7149.6|7152.2|7149.4|1
1623298130000|2021-06-10 04:08:50|7151.6|7148.8|7152.4|7149.6|7152.4|7149.6|7151.6|7148.8|6
1623298190000|2021-06-10 04:09:50|||||||||2
1623298200000|2021-06-10 04:10:00|7151.9|7149.1|7151.6|7148.8|7151.9|7149.1|7151.6|7148.8|0
1623298230000|2021-06-10 04:10:30|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|5
1623298270000|2021-06-10 04:11:10|7152.4|7149.6|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|2
1623298280000|2021-06-10 04:11:20|7152.1|7149.3|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|0
1623298290000|2021-06-10 04:11:30|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1623298300000|2021-06-10 04:11:40|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|0
1623298310000|2021-06-10 04:11:50|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7151.9|7149.1|2
1623298320000|2021-06-10 04:12:00|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|1
1623298330000|2021-06-10 04:12:10|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1623298360000|2021-06-10 04:12:40|7151.9|7149.1|7152.4|7149.6|7152.4|7149.6|7151.9|7149.1|0
1623298370000|2021-06-10 04:12:50|7151.9|7149.1|7152.1|7149.3|7152.1|7149.3|7151.9|7149.1|1
1623298380000|2021-06-10 04:13:00|7152.4|7149.6|7151.6|7148.8|7152.4|7149.6|7151.6|7148.8|1
1623298390000|2021-06-10 04:13:10|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|5
1623298400000|2021-06-10 04:13:20|7152.3|7149.5|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|0
1623298410000|2021-06-10 04:13:30|||||||||4
1623298460000|2021-06-10 04:14:20|7153.6|7150.8|7153.6|7150.8|7153.9|7151.1|7153.6|7150.8|7
1623298470000|2021-06-10 04:14:30|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7153.6|7150.8|0
1623298480000|2021-06-10 04:14:40|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7153.6|7150.8|0
1623298500000|2021-06-10 04:15:00|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.6|7150.8|1
1623298520000|2021-06-10 04:15:20|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|0
1623298530000|2021-06-10 04:15:30|7153.1|7150.3|7152.9|7150.1|7153.1|7150.3|7152.6|7149.8|4
1623298550000|2021-06-10 04:15:50|7153.4|7150.6|7152.6|7149.8|7153.4|7150.6|7152.4|7149.6|3
1623298560000|2021-06-10 04:16:00|7152.4|7149.6|7152.6|7149.8|7152.6|7149.8|7152.4|7149.6|1
1623298600000|2021-06-10 04:16:40|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1623298610000|2021-06-10 04:16:50|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|10
1623298620000|2021-06-10 04:17:00|7151.4|7148.6|7150.6|7147.8|7151.4|7148.6|7150.6|7147.8|16
1623298630000|2021-06-10 04:17:10|7149.9|7147.1|7150.4|7147.6|7150.4|7147.6|7149.9|7147.1|7
1623298640000|2021-06-10 04:17:20|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|1
1623298650000|2021-06-10 04:17:30|7149.6|7146.8|7149.4|7146.6|7149.6|7146.8|7149.4|7146.6|11
1623298660000|2021-06-10 04:17:40|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7148.6|7145.8|4
1623298710000|2021-06-10 04:18:30|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.6|7145.8|11
1623298720000|2021-06-10 04:18:40|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1623298730000|2021-06-10 04:18:50|7149.9|7147.1|7150.6|7147.8|7150.6|7147.8|7149.9|7147.1|3
1623298740000|2021-06-10 04:19:00|7150|7147.2|7148.9|7146.1|7150|7147.2|7148.9|7146.1|24
1623298770000|2021-06-10 04:19:30|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1623298780000|2021-06-10 04:19:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.6|7145.8|0
1623298790000|2021-06-10 04:19:50|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1623298800000|2021-06-10 04:20:00|7148.3|7145.5|7148.6|7145.8|7148.9|7146.1|7148.3|7145.5|0
1623298810000|2021-06-10 04:20:10|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623298820000|2021-06-10 04:20:20|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1623298840000|2021-06-10 04:20:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623298860000|2021-06-10 04:21:00|7148.6|7145.8|7149.4|7146.6|7149.4|7146.6|7148.6|7145.8|1
1623298870000|2021-06-10 04:21:10|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|1
1623298900000|2021-06-10 04:21:40|7147.9|7145.1|7148.4|7145.6|7148.4|7145.6|7147.9|7145.1|16
1623298910000|2021-06-10 04:21:50|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|1
1623298950000|2021-06-10 04:22:30|7149.1|7146.3|7149.4|7146.6|7149.4|7146.6|7149.1|7146.3|2
1623299030000|2021-06-10 04:23:50|||||||||2
1623299050000|2021-06-10 04:24:10|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1623299060000|2021-06-10 04:24:20|7149.4|7146.6|7149.6|7146.8|7149.6|7146.8|7149.4|7146.6|11
1623299070000|2021-06-10 04:24:30|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1623299080000|2021-06-10 04:24:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|1
1623299100000|2021-06-10 04:25:00|7149.4|7146.6|7149.6|7146.8|7149.6|7146.8|7149.4|7146.6|1
1623299110000|2021-06-10 04:25:10|||||||||29
1623299120000|2021-06-10 04:25:20|||||||||10
1623299140000|2021-06-10 04:25:40|||||||||7
1623299160000|2021-06-10 04:26:00|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1623299170000|2021-06-10 04:26:10|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1623299270000|2021-06-10 04:27:50|||||||||1
1623299320000|2021-06-10 04:28:40|||||||||10
1623299350000|2021-06-10 04:29:10|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|14
1623299380000|2021-06-10 04:29:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1623299390000|2021-06-10 04:29:50|||||||||1
1623299400000|2021-06-10 04:30:00|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7147.8|7145|47
1623299430000|2021-06-10 04:30:30|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1623299440000|2021-06-10 04:30:40|||||||||6
1623299450000|2021-06-10 04:30:50|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|91
1623299460000|2021-06-10 04:31:00|||||||||46
1623299490000|2021-06-10 04:31:30|7149.8|7147|7149.3|7146.5|7149.8|7147|7149.3|7146.5|5
1623299500000|2021-06-10 04:31:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1623299520000|2021-06-10 04:32:00|||||||||3
1623299580000|2021-06-10 04:33:00|7148.6|7145.8|7149.3|7146.5|7149.3|7146.5|7148.6|7145.8|7
1623299590000|2021-06-10 04:33:10|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1623299600000|2021-06-10 04:33:20|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1623299610000|2021-06-10 04:33:30|7149.6|7146.8|7149.3|7146.5|7149.6|7146.8|7149.3|7146.5|1
1623299620000|2021-06-10 04:33:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1623299640000|2021-06-10 04:34:00|||||||||2
1623299700000|2021-06-10 04:35:00|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|3
1623299710000|2021-06-10 04:35:10|7149|7146.2|7149.3|7146.5|7149.6|7146.8|7148.3|7145.5|27
1623299720000|2021-06-10 04:35:20|7148.6|7145.8|7148.3|7145.5|7148.6|7145.8|7148.3|7145.5|1
1623299730000|2021-06-10 04:35:30|7148.1|7145.3|7148.6|7145.8|7148.6|7145.8|7147.8|7145|129
1623299740000|2021-06-10 04:35:40|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|0
1623299750000|2021-06-10 04:35:50|7148.3|7145.5|7148.3|7145.5|7148.6|7145.8|7148.3|7145.5|0
1623299760000|2021-06-10 04:36:00|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1623299780000|2021-06-10 04:36:20|||||||||2
1623299790000|2021-06-10 04:36:30|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|12
1623299840000|2021-06-10 04:37:20|||||||||5
1623299870000|2021-06-10 04:37:50|||||||||1
1623299890000|2021-06-10 04:38:10|||||||||1
1623299920000|2021-06-10 04:38:40|||||||||1
1623299960000|2021-06-10 04:39:20|||||||||1
1623299990000|2021-06-10 04:39:50|||||||||7
1623300000000|2021-06-10 04:40:00|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|65
1623300010000|2021-06-10 04:40:10|7149.6|7146.8|7149.8|7147|7149.8|7147|7149.6|7146.8|17
1623300020000|2021-06-10 04:40:20|||||||||3
1623300050000|2021-06-10 04:40:50|||||||||47
1623300060000|2021-06-10 04:41:00|||||||||18
1623300070000|2021-06-10 04:41:10|||||||||4
1623300080000|2021-06-10 04:41:20|||||||||1
1623300120000|2021-06-10 04:42:00|||||||||1
1623300130000|2021-06-10 04:42:10|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|0
1623300150000|2021-06-10 04:42:30|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|2
1623300180000|2021-06-10 04:43:00|7148.8|7146|7147.8|7145|7148.8|7146|7145.8|7143|91
1623300200000|2021-06-10 04:43:20|7148|7145.2|7147.8|7145|7148|7145.2|7147.8|7145|0
1623300210000|2021-06-10 04:43:30|||||||||1
1623300230000|2021-06-10 04:43:50|7148.3|7145.5|7148.3|7145.5|7148.5|7145.7|7148.3|7145.5|0
1623300250000|2021-06-10 04:44:10|7148.5|7145.7|7149|7146.2|7149|7146.2|7148.5|7145.7|1
1623300290000|2021-06-10 04:44:50|7148.8|7146|7149|7146.2|7149|7146.2|7148.8|7146|4
1623300310000|2021-06-10 04:45:10|7148.8|7146|7149|7146.2|7149|7146.2|7148.8|7146|1
1623300370000|2021-06-10 04:46:10|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|1
1623300380000|2021-06-10 04:46:20|7149.1|7146.3|7149|7146.2|7149.1|7146.3|7148.5|7145.7|2
1623300400000|2021-06-10 04:46:40|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|0
1623300430000|2021-06-10 04:47:10|7149.1|7146.3|7149.5|7146.7|7149.5|7146.7|7149.1|7146.3|0
1623300460000|2021-06-10 04:47:40|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|4
1623300490000|2021-06-10 04:48:10|||||||||4
1623300500000|2021-06-10 04:48:20|7150.5|7147.7|7151.3|7148.5|7151.3|7148.5|7150.5|7147.7|6
1623300510000|2021-06-10 04:48:30|7150.5|7147.7|7150.8|7148|7151|7148.2|7150.5|7147.7|5
1623300520000|2021-06-10 04:48:40|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|0
1623300550000|2021-06-10 04:49:10|7150.8|7148|7150.8|7148|7150.8|7148|7150.8|7148|0
1623300580000|2021-06-10 04:49:40|7150.5|7147.7|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|2
1623300600000|2021-06-10 04:50:00|7151.8|7149|7152.8|7150|7153|7150.2|7151.8|7149|4
1623300620000|2021-06-10 04:50:20|7153.3|7150.5|7152.5|7149.7|7153.3|7150.5|7152.5|7149.7|5
1623300630000|2021-06-10 04:50:30|7152.8|7150|7153.8|7151|7153.8|7151|7152.8|7150|12
1623300640000|2021-06-10 04:50:40|7153.5|7150.7|7153|7150.2|7153.5|7150.7|7153|7150.2|1
1623300650000|2021-06-10 04:50:50|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|0
1623300670000|2021-06-10 04:51:10|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.8|7150|5
1623300680000|2021-06-10 04:51:20|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.8|7150|1
1623300690000|2021-06-10 04:51:30|7153|7150.2|7153|7150.2|7153.5|7150.7|7153|7150.2|0
1623300700000|2021-06-10 04:51:40|7153.3|7150.5|7153|7150.2|7153.5|7150.7|7153|7150.2|0
1623300710000|2021-06-10 04:51:50|7153.3|7150.5|7153|7150.2|7153.3|7150.5|7153|7150.2|0
1623300740000|2021-06-10 04:52:20|7153.1|7150.3|7153|7150.2|7153.5|7150.7|7153|7150.2|0
1623300750000|2021-06-10 04:52:30|7152.8|7150|7153.5|7150.7|7153.5|7150.7|7152.8|7150|0
1623300770000|2021-06-10 04:52:50|||||||||1
1623300780000|2021-06-10 04:53:00|7154.1|7151.3|7154.3|7151.5|7154.3|7151.5|7154.1|7151.3|7
1623300800000|2021-06-10 04:53:20|7155|7152.2|7155.3|7152.5|7155.5|7152.7|7154.5|7151.7|11
1623300810000|2021-06-10 04:53:30|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|2
1623300840000|2021-06-10 04:54:00|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|0
1623300850000|2021-06-10 04:54:10|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|0
1623300870000|2021-06-10 04:54:30|7156.3|7153.5|7155.5|7152.7|7156.3|7153.5|7155.5|7152.7|6
1623300880000|2021-06-10 04:54:40|||||||||1
1623300910000|2021-06-10 04:55:10|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|3
1623300920000|2021-06-10 04:55:20|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|1
1623300930000|2021-06-10 04:55:30|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|0
1623300940000|2021-06-10 04:55:40|7155.8|7153|7155.5|7152.7|7155.8|7153|7155.5|7152.7|3
1623300950000|2021-06-10 04:55:50|7155.3|7152.5|7154.8|7152|7155.3|7152.5|7154.8|7152|1
1623300970000|2021-06-10 04:56:10|7154.7|7151.9|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|0
1623300980000|2021-06-10 04:56:20|7153.2|7150.4|7153|7150.2|7153.2|7150.4|7152.5|7149.7|1
1623300990000|2021-06-10 04:56:30|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|1
1623301000000|2021-06-10 04:56:40|7153.5|7150.7|7153.7|7150.9|7153.7|7150.9|7153.5|7150.7|0
1623301010000|2021-06-10 04:56:50|7153.5|7150.7|7153.2|7150.4|7153.5|7150.7|7153.2|7150.4|1
1623301020000|2021-06-10 04:57:00|7153.5|7150.7|7152.7|7149.9|7153.5|7150.7|7152.7|7149.9|0
1623301030000|2021-06-10 04:57:10|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|0
1623301040000|2021-06-10 04:57:20|||||||||1
1623301060000|2021-06-10 04:57:40|7152|7149.2|7152.3|7149.5|7152.3|7149.5|7152|7149.2|6
1623301080000|2021-06-10 04:58:00|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152|7149.2|2
1623301090000|2021-06-10 04:58:10|||||||||1
1623301110000|2021-06-10 04:58:30|7152.8|7150|7152.5|7149.7|7152.8|7150|7152.5|7149.7|4
1623301200000|2021-06-10 05:00:00|7151.7|7148.9|7152.5|7149.7|7152.5|7149.7|7151.7|7148.9|5
1623301220000|2021-06-10 05:00:20|7152.7|7149.9|7153.3|7150.5|7153.3|7150.5|7152.7|7149.9|1
1623301230000|2021-06-10 05:00:30|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|0
1623301270000|2021-06-10 05:01:10|7154.3|7151.5|7154.5|7151.7|7154.8|7152|7154.3|7151.5|4
1623301280000|2021-06-10 05:01:20|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|0
1623301300000|2021-06-10 05:01:40|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|0
1623301310000|2021-06-10 05:01:50|7154.8|7152|7154.5|7151.7|7155|7152.2|7154.5|7151.7|0
1623301330000|2021-06-10 05:02:10|7155|7152.2|7156.3|7153.5|7156.3|7153.5|7155|7152.2|2
1623301340000|2021-06-10 05:02:20|7156.2|7153.4|7157.3|7154.5|7157.3|7154.5|7156|7153.2|14
1623301360000|2021-06-10 05:02:40|7157.7|7154.9|7158.5|7155.7|7158.5|7155.7|7157.7|7154.9|9
1623301370000|2021-06-10 05:02:50|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|9
1623301380000|2021-06-10 05:03:00|7159.5|7156.7|7159.7|7156.9|7159.7|7156.9|7159.5|7156.7|3
1623301390000|2021-06-10 05:03:10|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|1
1623301410000|2021-06-10 05:03:30|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|21
1623301420000|2021-06-10 05:03:40|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1623301430000|2021-06-10 05:03:50|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|0
1623301440000|2021-06-10 05:04:00|7159.7|7156.9|7159.5|7156.7|7159.7|7156.9|7159.5|7156.7|1
1623301450000|2021-06-10 05:04:10|7159.2|7156.4|7159.2|7156.4|7159.5|7156.7|7159.2|7156.4|1
1623301480000|2021-06-10 05:04:40|7158.7|7155.9|7158.5|7155.7|7158.7|7155.9|7158.5|7155.7|0
1623301500000|2021-06-10 05:05:00|7158.2|7155.4|7158.5|7155.7|7158.5|7155.7|7158.2|7155.4|1
1623301520000|2021-06-10 05:05:20|7158.2|7155.4|7158.5|7155.7|7158.5|7155.7|7158.2|7155.4|0
1623301530000|2021-06-10 05:05:30|||||||||2
1623301540000|2021-06-10 05:05:40|||||||||1
1623301550000|2021-06-10 05:05:50|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.2|7156.4|1
1623301560000|2021-06-10 05:06:00|7159.2|7156.4|7159.5|7156.7|7159.5|7156.7|7159.2|7156.4|0
1623301570000|2021-06-10 05:06:10|7159.2|7156.4|7159.2|7156.4|7159.5|7156.7|7159.2|7156.4|1
1623301580000|2021-06-10 05:06:20|7159|7156.2|7158.7|7155.9|7159|7156.2|7158.7|7155.9|0
1623301590000|2021-06-10 05:06:30|7158.5|7155.7|7159|7156.2|7159|7156.2|7158.5|7155.7|1
1623301600000|2021-06-10 05:06:40|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|0
1623301640000|2021-06-10 05:07:20|7158|7155.2|7157.5|7154.7|7158|7155.2|7157.5|7154.7|4
1623301650000|2021-06-10 05:07:30|7157.7|7154.9|7158.2|7155.4|7158.2|7155.4|7157.7|7154.9|0
1623301680000|2021-06-10 05:08:00|7158|7155.2|7157.5|7154.7|7158|7155.2|7157.5|7154.7|3
1623301710000|2021-06-10 05:08:30|7157.8|7155|7157.5|7154.7|7157.8|7155|7157.5|7154.7|0
1623301730000|2021-06-10 05:08:50|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|0
1623301740000|2021-06-10 05:09:00|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|0
1623301770000|2021-06-10 05:09:30|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|1
1623301790000|2021-06-10 05:09:50|7158.8|7156|7159.5|7156.7|7159.5|7156.7|7158.8|7156|2
1623301800000|2021-06-10 05:10:00|7160|7157.2|7159.5|7156.7|7160.5|7157.7|7159.5|7156.7|62
1623301820000|2021-06-10 05:10:20|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|0
1623301830000|2021-06-10 05:10:30|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|0
1623301840000|2021-06-10 05:10:40|7160|7157.2|7159.7|7156.9|7160|7157.2|7159.5|7156.7|4
1623301860000|2021-06-10 05:11:00|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|0
1623301900000|2021-06-10 05:11:40|7159.8|7157|7159.5|7156.7|7160|7157.2|7159.5|7156.7|0
1623301910000|2021-06-10 05:11:50|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|0
1623301920000|2021-06-10 05:12:00|7160.2|7157.4|7159.5|7156.7|7160.2|7157.4|7159.5|7156.7|0
1623301930000|2021-06-10 05:12:10|7159.7|7156.9|7160.5|7157.7|7160.5|7157.7|7159.7|7156.9|2
1623301940000|2021-06-10 05:12:20|||||||||1
1623301950000|2021-06-10 05:12:30|||||||||3
1623301970000|2021-06-10 05:12:50|7159.9|7157.1|7160|7157.2|7160|7157.2|7159.5|7156.7|1
1623301980000|2021-06-10 05:13:00|7160.2|7157.4|7160.2|7157.4|7160.5|7157.7|7160.2|7157.4|0
1623301990000|2021-06-10 05:13:10|7159.9|7157.1|7159.5|7156.7|7159.9|7157.1|7159.2|7156.4|1
1623302000000|2021-06-10 05:13:20|7159.2|7156.4|7159|7156.2|7159.2|7156.4|7159|7156.2|0
1623302010000|2021-06-10 05:13:30|7159.2|7156.4|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|0
1623302020000|2021-06-10 05:13:40|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|0
1623302040000|2021-06-10 05:14:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|1
1623302070000|2021-06-10 05:14:30|||||||||1
1623302080000|2021-06-10 05:14:40|7159.3|7156.5|7159.5|7156.7|7159.5|7156.7|7159.2|7156.4|6
1623302120000|2021-06-10 05:15:20|||||||||1
1623302130000|2021-06-10 05:15:30|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|0
1623302140000|2021-06-10 05:15:40|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|0
1623302160000|2021-06-10 05:16:00|7159.3|7156.5|7158.5|7155.7|7159.3|7156.5|7158.5|7155.7|3
1623302180000|2021-06-10 05:16:20|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1623302190000|2021-06-10 05:16:30|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|0
1623302210000|2021-06-10 05:16:50|7158.5|7155.7|7158.2|7155.4|7158.5|7155.7|7158.2|7155.4|3
1623302250000|2021-06-10 05:17:30|7158.5|7155.7|7158.2|7155.4|7158.5|7155.7|7158.2|7155.4|0
1623302260000|2021-06-10 05:17:40|7158.5|7155.7|7158.8|7156|7159.3|7156.5|7158.5|7155.7|2
1623302270000|2021-06-10 05:17:50|7159|7156.2|7158.8|7156|7159.3|7156.5|7158.8|7156|1
1623302280000|2021-06-10 05:18:00|7159.1|7156.3|7158.8|7156|7159.1|7156.3|7158.8|7156|0
1623302290000|2021-06-10 05:18:10|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|0
1623302300000|2021-06-10 05:18:20|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|0
1623302310000|2021-06-10 05:18:30|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|1
1623302320000|2021-06-10 05:18:40|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.2|7155.4|0
1623302330000|2021-06-10 05:18:50|7158.3|7155.5|7158|7155.2|7158.3|7155.5|7157.7|7154.9|20
1623302370000|2021-06-10 05:19:30|7157.7|7154.9|7156.2|7153.4|7157.7|7154.9|7156.2|7153.4|232
1623302390000|2021-06-10 05:19:50|7156.7|7153.9|7155.9|7153.1|7156.7|7153.9|7155.9|7153.1|21
1623302400000|2021-06-10 05:20:00|7156.2|7153.4|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|2
1623302410000|2021-06-10 05:20:10|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|0
1623302430000|2021-06-10 05:20:30|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1623302440000|2021-06-10 05:20:40|7156.9|7154.1|7157.7|7154.9|7157.7|7154.9|7156.9|7154.1|0
1623302460000|2021-06-10 05:21:00|||||||||2
1623302490000|2021-06-10 05:21:30|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1623302510000|2021-06-10 05:21:50|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|84
1623302520000|2021-06-10 05:22:00|7156.9|7154.1|7157.4|7154.6|7157.7|7154.9|7156.9|7154.1|0
1623302530000|2021-06-10 05:22:10|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|0
1623302540000|2021-06-10 05:22:20|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|3
1623302550000|2021-06-10 05:22:30|7157.2|7154.4|7155.2|7152.4|7157.2|7154.4|7155.2|7152.4|36
1623302560000|2021-06-10 05:22:40|7155.4|7152.6|7156.4|7153.6|7156.4|7153.6|7155.2|7152.4|7
1623302580000|2021-06-10 05:23:00|7156.7|7153.9|7156.4|7153.6|7156.7|7153.9|7156.4|7153.6|0
1623302590000|2021-06-10 05:23:10|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1623302660000|2021-06-10 05:24:20|7156.4|7153.6|7156.7|7153.9|7156.7|7153.9|7156.4|7153.6|2
1623302670000|2021-06-10 05:24:30|7156.4|7153.6|7156.2|7153.4|7156.4|7153.6|7155.9|7153.1|1
1623302680000|2021-06-10 05:24:40|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1623302720000|2021-06-10 05:25:20|7156.2|7153.4|7156.4|7153.6|7156.4|7153.6|7156.2|7153.4|1
1623302730000|2021-06-10 05:25:30|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1623302740000|2021-06-10 05:25:40|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7157.4|7154.6|1
1623302810000|2021-06-10 05:26:50|||||||||1
1623302830000|2021-06-10 05:27:10|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|1
1623302840000|2021-06-10 05:27:20|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|1
1623302850000|2021-06-10 05:27:30|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|0
1623302860000|2021-06-10 05:27:40|7157.9|7155.1|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|1
1623302880000|2021-06-10 05:28:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1623302910000|2021-06-10 05:28:30|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1623302920000|2021-06-10 05:28:40|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1623302930000|2021-06-10 05:28:50|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|1
1623302940000|2021-06-10 05:29:00|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7157.6|7154.8|5
1623302950000|2021-06-10 05:29:10|||||||||6
1623302990000|2021-06-10 05:29:50|||||||||1
1623303000000|2021-06-10 05:30:00|7157.6|7154.8|7154.9|7152.1|7157.7|7154.9|7154.9|7152.1|29
1623303010000|2021-06-10 05:30:10|7155.4|7152.6|7155.4|7152.6|7155.7|7152.9|7155.4|7152.6|17
1623303020000|2021-06-10 05:30:20|7155.1|7152.3|7154.9|7152.1|7155.4|7152.6|7154.9|7152.1|1
1623303030000|2021-06-10 05:30:30|7154.1|7151.3|7154.9|7152.1|7154.9|7152.1|7154.1|7151.3|3
1623303040000|2021-06-10 05:30:40|7155.5|7152.7|7154.7|7151.9|7155.7|7152.9|7154.7|7151.9|20
1623303050000|2021-06-10 05:30:50|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|0
1623303060000|2021-06-10 05:31:00|7154.9|7152.1|7154.1|7151.3|7154.9|7152.1|7153.9|7151.1|3
1623303070000|2021-06-10 05:31:10|7153.9|7151.1|7154.4|7151.6|7154.4|7151.6|7153.9|7151.1|2
1623303080000|2021-06-10 05:31:20|7154.1|7151.3|7152.9|7150.1|7154.1|7151.3|7152.9|7150.1|4
1623303090000|2021-06-10 05:31:30|7152.4|7149.6|7152.7|7149.9|7152.7|7149.9|7150.7|7147.9|5
1623303100000|2021-06-10 05:31:40|7152.9|7150.1|7151.4|7148.6|7152.9|7150.1|7150.9|7148.1|19
1623303110000|2021-06-10 05:31:50|7151.9|7149.1|7151.7|7148.9|7151.9|7149.1|7150.9|7148.1|13
1623303120000|2021-06-10 05:32:00|7151.5|7148.7|7150.9|7148.1|7151.5|7148.7|7150.9|7148.1|11
1623303130000|2021-06-10 05:32:10|7151.2|7148.4|7148.9|7146.1|7151.2|7148.4|7148.9|7146.1|64
1623303140000|2021-06-10 05:32:20|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.7|7145.9|7
1623303150000|2021-06-10 05:32:30|7149.2|7146.4|7147.7|7144.9|7149.2|7146.4|7147.7|7144.9|29
1623303160000|2021-06-10 05:32:40|7147.5|7144.7|7144.9|7142.1|7147.5|7144.7|7144.6|7141.8|35
1623303170000|2021-06-10 05:32:50|7144.6|7141.8|7145.4|7142.6|7145.4|7142.6|7144.6|7141.8|5
1623303180000|2021-06-10 05:33:00|7145.1|7142.3|7146.7|7143.9|7146.7|7143.9|7144.7|7141.9|11
1623303190000|2021-06-10 05:33:10|7146.9|7144.1|7145.9|7143.1|7146.9|7144.1|7145.7|7142.9|3
1623303200000|2021-06-10 05:33:20|7146.2|7143.4|7147.2|7144.4|7147.2|7144.4|7146.2|7143.4|2
1623303210000|2021-06-10 05:33:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.1|7144.3|1
1623303220000|2021-06-10 05:33:40|7146.7|7143.9|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|9
1623303230000|2021-06-10 05:33:50|7146.1|7143.3|7145.4|7142.6|7146.2|7143.4|7145.4|7142.6|2
1623303240000|2021-06-10 05:34:00|7145.7|7142.9|7146.4|7143.6|7146.4|7143.6|7145.7|7142.9|2
1623303250000|2021-06-10 05:34:10|7146.7|7143.9|7145.4|7142.6|7146.9|7144.1|7145.4|7142.6|2
1623303270000|2021-06-10 05:34:30|7145.7|7142.9|7145.6|7142.8|7145.9|7143.1|7145.6|7142.8|2
1623303280000|2021-06-10 05:34:40|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|1
1623303300000|2021-06-10 05:35:00|7145.7|7142.9|7145.4|7142.6|7145.7|7142.9|7144.4|7141.6|5
1623303310000|2021-06-10 05:35:10|7145.1|7142.3|7145.4|7142.6|7145.4|7142.6|7144.4|7141.6|1
1623303320000|2021-06-10 05:35:20|7145.6|7142.8|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|2
1623303330000|2021-06-10 05:35:30|7145.6|7142.8|7148.5|7145.7|7148.9|7146.1|7145.6|7142.8|19
1623303340000|2021-06-10 05:35:40|7148.4|7145.6|7146.9|7144.1|7148.4|7145.6|7146.9|7144.1|9
1623303350000|2021-06-10 05:35:50|7147.6|7144.8|7147.6|7144.8|7147.9|7145.1|7146.9|7144.1|2
1623303360000|2021-06-10 05:36:00|7147.4|7144.6|7147.6|7144.8|7147.9|7145.1|7147.4|7144.6|1
1623303370000|2021-06-10 05:36:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1623303380000|2021-06-10 05:36:20|7146.7|7143.9|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|8
1623303390000|2021-06-10 05:36:30|7146.1|7143.3|7145.9|7143.1|7146.1|7143.3|7145.4|7142.6|3
1623303400000|2021-06-10 05:36:40|7145.4|7142.6|7145.6|7142.8|7145.9|7143.1|7144.7|7141.9|10
1623303410000|2021-06-10 05:36:50|7145.4|7142.6|7144.9|7142.1|7145.4|7142.6|7144.4|7141.6|30
1623303420000|2021-06-10 05:37:00|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7144.7|7141.9|10
1623303430000|2021-06-10 05:37:10|7146.4|7143.6|7145.6|7142.8|7146.9|7144.1|7144.9|7142.1|21
1623303440000|2021-06-10 05:37:20|7145.9|7143.1|7145.6|7142.8|7145.9|7143.1|7145.6|7142.8|0
1623303450000|2021-06-10 05:37:30|7145.4|7142.6|7145.1|7142.3|7145.4|7142.6|7145.1|7142.3|0
1623303460000|2021-06-10 05:37:40|7144.4|7141.6|7144.9|7142.1|7144.9|7142.1|7144.4|7141.6|1
1623303470000|2021-06-10 05:37:50|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|1
1623303480000|2021-06-10 05:38:00|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623303490000|2021-06-10 05:38:10|7146.2|7143.4|7146.4|7143.6|7146.9|7144.1|7145.9|7143.1|9
1623303500000|2021-06-10 05:38:20|7146.9|7144.1|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|5
1623303510000|2021-06-10 05:38:30|7146.7|7143.9|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|3
1623303520000|2021-06-10 05:38:40|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1623303540000|2021-06-10 05:39:00|7145.4|7142.6|7144.6|7141.8|7145.4|7142.6|7143.9|7141.1|6
1623303570000|2021-06-10 05:39:30|7144.4|7141.6|7143.9|7141.1|7144.4|7141.6|7142.9|7140.1|6
1623303580000|2021-06-10 05:39:40|7144.9|7142.1|7143.4|7140.6|7145.7|7142.9|7143.4|7140.6|16
1623303590000|2021-06-10 05:39:50|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|0
1623303610000|2021-06-10 05:40:10|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.6|7139.8|5
1623303620000|2021-06-10 05:40:20|7143.2|7140.4|7142.9|7140.1|7143.2|7140.4|7142.9|7140.1|0
1623303630000|2021-06-10 05:40:30|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7141.6|7138.8|16
1623303640000|2021-06-10 05:40:40|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|0
1623303650000|2021-06-10 05:40:50|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|2
1623303660000|2021-06-10 05:41:00|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|8
1623303670000|2021-06-10 05:41:10|7142.7|7139.9|7141.4|7138.6|7142.7|7139.9|7141.4|7138.6|2
1623303680000|2021-06-10 05:41:20|7141.7|7138.9|7141.9|7139.1|7142.2|7139.4|7141.7|7138.9|2
1623303690000|2021-06-10 05:41:30|7142.4|7139.6|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|0
1623303700000|2021-06-10 05:41:40|7142.4|7139.6|7142.6|7139.8|7142.9|7140.1|7142.4|7139.6|2
1623303710000|2021-06-10 05:41:50|7142.7|7139.9|7142.9|7140.1|7142.9|7140.1|7142.6|7139.8|0
1623303720000|2021-06-10 05:42:00|7141.9|7139.1|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|3
1623303730000|2021-06-10 05:42:10|7141.4|7138.6|7141.9|7139.1|7141.9|7139.1|7141.4|7138.6|25
1623303740000|2021-06-10 05:42:20|7141.7|7138.9|7141.7|7138.9|7142.2|7139.4|7141.2|7138.4|15
1623303750000|2021-06-10 05:42:30|7141.9|7139.1|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|21
1623303760000|2021-06-10 05:42:40|7141.2|7138.4|7141.9|7139.1|7141.9|7139.1|7141.2|7138.4|1
1623303780000|2021-06-10 05:43:00|7141.2|7138.4|7141.4|7138.6|7141.9|7139.1|7140.9|7138.1|27
1623303790000|2021-06-10 05:43:10|7140.9|7138.1|7140.9|7138.1|7141.2|7138.4|7140.9|7138.1|3
1623303800000|2021-06-10 05:43:20|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7140.9|7138.1|2
1623303810000|2021-06-10 05:43:30|7141.5|7138.7|7142.1|7139.3|7142.1|7139.3|7141.5|7138.7|3
1623303820000|2021-06-10 05:43:40|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|0
1623303840000|2021-06-10 05:44:00|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|7
1623303860000|2021-06-10 05:44:20|7142.9|7140.1|7142.4|7139.6|7142.9|7140.1|7141.9|7139.1|3
1623303890000|2021-06-10 05:44:50|7141.9|7139.1|7141.9|7139.1|7142.2|7139.4|7141.9|7139.1|1
1623303900000|2021-06-10 05:45:00|7141.5|7138.7|7141.9|7139.1|7141.9|7139.1|7140.9|7138.1|4
1623303910000|2021-06-10 05:45:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|5
1623303920000|2021-06-10 05:45:20|7142.5|7139.7|7146.2|7143.4|7146.2|7143.4|7142.5|7139.7|57
1623303930000|2021-06-10 05:45:30|7146.7|7143.9|7146.2|7143.4|7146.7|7143.9|7145.9|7143.1|1
1623303940000|2021-06-10 05:45:40|7145.9|7143.1|7146.2|7143.4|7146.2|7143.4|7145.9|7143.1|1
1623303950000|2021-06-10 05:45:50|7146.5|7143.7|7147.5|7144.7|7147.7|7144.9|7146.2|7143.4|23
1623303960000|2021-06-10 05:46:00|7147|7144.2|7147|7144.2|7147.5|7144.7|7147|7144.2|8
1623303970000|2021-06-10 05:46:10|7147.5|7144.7|7148.8|7146|7149|7146.2|7147.5|7144.7|4
1623303980000|2021-06-10 05:46:20|7149.3|7146.5|7149.7|7146.9|7149.7|7146.9|7149.3|7146.5|0
1623303990000|2021-06-10 05:46:30|7149.5|7146.7|7148.7|7145.9|7149.5|7146.7|7148.7|7145.9|0
1623304000000|2021-06-10 05:46:40|7148.2|7145.4|7147|7144.2|7148.7|7145.9|7147|7144.2|11
1623304010000|2021-06-10 05:46:50|7146.7|7143.9|7148.2|7145.4|7148.5|7145.7|7146.5|7143.7|5
1623304020000|2021-06-10 05:47:00|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.4|7144.6|21
1623304030000|2021-06-10 05:47:10|7148.5|7145.7|7148.2|7145.4|7148.5|7145.7|7148.2|7145.4|3
1623304050000|2021-06-10 05:47:30|||||||||20
1623304060000|2021-06-10 05:47:40|7147.7|7144.9|7146.2|7143.4|7147.7|7144.9|7146.2|7143.4|28
1623304070000|2021-06-10 05:47:50|7146.5|7143.7|7147.7|7144.9|7147.7|7144.9|7146.5|7143.7|5
1623304080000|2021-06-10 05:48:00|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|5
1623304090000|2021-06-10 05:48:10|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|5
1623304100000|2021-06-10 05:48:20|7149.2|7146.4|7149.5|7146.7|7149.5|7146.7|7149.2|7146.4|5
1623304110000|2021-06-10 05:48:30|7150|7147.2|7152|7149.2|7152|7149.2|7150|7147.2|3
1623304120000|2021-06-10 05:48:40|7151.5|7148.7|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|2
1623304130000|2021-06-10 05:48:50|7151|7148.2|7151.5|7148.7|7151.5|7148.7|7151|7148.2|0
1623304140000|2021-06-10 05:49:00|7152|7149.2|7152|7149.2|7152|7149.2|7151.5|7148.7|0
1623304150000|2021-06-10 05:49:10|7151.7|7148.9|7152|7149.2|7152|7149.2|7151.7|7148.9|0
1623304160000|2021-06-10 05:49:20|7151.2|7148.4|7151.2|7148.4|7151.5|7148.7|7150.2|7147.4|4
1623304170000|2021-06-10 05:49:30|7151|7148.2|7150.7|7147.9|7151|7148.2|7150.7|7147.9|1
1623304180000|2021-06-10 05:49:40|7150.5|7147.7|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|1
1623304190000|2021-06-10 05:49:50|7151.4|7148.6|7150.5|7147.7|7151.4|7148.6|7150.5|7147.7|0
1623304200000|2021-06-10 05:50:00|7150.7|7147.9|7151.5|7148.7|7152|7149.2|7150.7|7147.9|6
1623304210000|2021-06-10 05:50:10|7151.7|7148.9|7150.7|7147.9|7152|7149.2|7150.7|7147.9|3
1623304220000|2021-06-10 05:50:20|7151.5|7148.7|7151.5|7148.7|7151.7|7148.9|7151.5|7148.7|17
1623304230000|2021-06-10 05:50:30|7151.7|7148.9|7152.5|7149.7|7153|7150.2|7151.7|7148.9|16
1623304240000|2021-06-10 05:50:40|7152.9|7150.1|7152.5|7149.7|7153.5|7150.7|7152|7149.2|9
1623304250000|2021-06-10 05:50:50|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|1
1623304260000|2021-06-10 05:51:00|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|0
1623304270000|2021-06-10 05:51:10|7151.8|7149|7151.8|7149|7151.8|7149|7151.5|7148.7|1
1623304280000|2021-06-10 05:51:20|7151.3|7148.5|7151|7148.2|7151.8|7149|7150.8|7148|10
1623304290000|2021-06-10 05:51:30|7150.8|7148|7149.5|7146.7|7150.8|7148|7149.5|7146.7|11
1623304300000|2021-06-10 05:51:40|7149.7|7146.9|7151|7148.2|7151|7148.2|7149.7|7146.9|21
1623304310000|2021-06-10 05:51:50|7151.5|7148.7|7152|7149.2|7152|7149.2|7151.5|7148.7|0
1623304320000|2021-06-10 05:52:00|7151.5|7148.7|7152|7149.2|7152|7149.2|7151.5|7148.7|0
1623304330000|2021-06-10 05:52:10|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|0
1623304350000|2021-06-10 05:52:30|7152.4|7149.6|7151.5|7148.7|7152.4|7149.6|7151.5|7148.7|0
1623304360000|2021-06-10 05:52:40|7151.8|7149|7152|7149.2|7152|7149.2|7151.8|7149|0
1623304370000|2021-06-10 05:52:50|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|0
1623304380000|2021-06-10 05:53:00|7152.7|7149.9|7154.2|7151.4|7154.5|7151.7|7152.7|7149.9|4
1623304390000|2021-06-10 05:53:10|7153.7|7150.9|7153.5|7150.7|7154|7151.2|7153.5|7150.7|1
1623304400000|2021-06-10 05:53:20|||||||||19
1623304410000|2021-06-10 05:53:30|7153.7|7150.9|7153.2|7150.4|7153.7|7150.9|7153.2|7150.4|0
1623304420000|2021-06-10 05:53:40|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|0
1623304430000|2021-06-10 05:53:50|7153.5|7150.7|7151.4|7148.6|7153.5|7150.7|7151.4|7148.6|5
1623304440000|2021-06-10 05:54:00|7151.2|7148.4|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|0
1623304450000|2021-06-10 05:54:10|7150.4|7147.6|7150.2|7147.4|7150.4|7147.6|7150.2|7147.4|34
1623304460000|2021-06-10 05:54:20|7149.9|7147.1|7151.2|7148.4|7151.2|7148.4|7149.9|7147.1|2
1623304470000|2021-06-10 05:54:30|7151.4|7148.6|7153.5|7150.7|7153.5|7150.7|7151.2|7148.4|105
1623304480000|2021-06-10 05:54:40|7153.6|7150.8|7154.2|7151.4|7154.2|7151.4|7153.4|7150.6|4
1623304490000|2021-06-10 05:54:50|7153.9|7151.1|7154.2|7151.4|7154.2|7151.4|7153.7|7150.9|1
1623304500000|2021-06-10 05:55:00|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|0
1623304520000|2021-06-10 05:55:20|7154|7151.2|7152.9|7150.1|7154|7151.2|7152.9|7150.1|105
1623304530000|2021-06-10 05:55:30|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1623304540000|2021-06-10 05:55:40|7152.9|7150.1|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|3
1623304550000|2021-06-10 05:55:50|7153.7|7150.9|7153.1|7150.3|7153.7|7150.9|7153.1|7150.3|5
1623304560000|2021-06-10 05:56:00|7152.7|7149.9|7151.9|7149.1|7152.7|7149.9|7151.7|7148.9|7
1623304570000|2021-06-10 05:56:10|7152.5|7149.7|7151.7|7148.9|7152.5|7149.7|7151.7|7148.9|2
1623304580000|2021-06-10 05:56:20|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|0
1623304590000|2021-06-10 05:56:30|7151.3|7148.5|7150.9|7148.1|7151.3|7148.5|7150.9|7148.1|8
1623304600000|2021-06-10 05:56:40|7150.4|7147.6|7149.9|7147.1|7150.4|7147.6|7149.1|7146.3|27
1623304610000|2021-06-10 05:56:50|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|2
1623304620000|2021-06-10 05:57:00|7148.9|7146.1|7149.2|7146.4|7149.2|7146.4|7148.9|7146.1|3
1623304630000|2021-06-10 05:57:10|7148.9|7146.1|7148.6|7145.8|7149.2|7146.4|7148.6|7145.8|33
1623304640000|2021-06-10 05:57:20|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|3
1623304650000|2021-06-10 05:57:30|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7147.4|7144.6|4
1623304660000|2021-06-10 05:57:40|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1623304670000|2021-06-10 05:57:50|7146.9|7144.1|7145.7|7142.9|7146.9|7144.1|7145.7|7142.9|6
1623304680000|2021-06-10 05:58:00|7146.2|7143.4|7147.4|7144.6|7147.4|7144.6|7146.2|7143.4|2
1623304690000|2021-06-10 05:58:10|7146.9|7144.1|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|16
1623304700000|2021-06-10 05:58:20|7146.7|7143.9|7146.9|7144.1|7146.9|7144.1|7146.7|7143.9|4
1623304710000|2021-06-10 05:58:30|7146.3|7143.5|7146.4|7143.6|7146.4|7143.6|7145.9|7143.1|45
1623304720000|2021-06-10 05:58:40|||||||||2
1623304730000|2021-06-10 05:58:50|7145.9|7143.1|7146.9|7144.1|7146.9|7144.1|7145.9|7143.1|8
1623304740000|2021-06-10 05:59:00|7147.2|7144.4|7146.9|7144.1|7147.2|7144.4|7146.1|7143.3|10
1623304750000|2021-06-10 05:59:10|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1623304770000|2021-06-10 05:59:30|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7147.4|7144.6|1
1623304780000|2021-06-10 05:59:40|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|3
1623304790000|2021-06-10 05:59:50|7148.7|7145.9|7147.9|7145.1|7148.7|7145.9|7147.4|7144.6|1
1623304800000|2021-06-10 06:00:00|7147.4|7144.6|7150.2|7147.4|7150.5|7147.7|7147.4|7144.6|8
1623304810000|2021-06-10 06:00:10|7150.5|7147.7|7149|7146.2|7150.5|7147.7|7149|7146.2|2
1623304820000|2021-06-10 06:00:20|7148.7|7145.9|7148.7|7145.9|7149|7146.2|7148.7|7145.9|0
1623304830000|2021-06-10 06:00:30|7149|7146.2|7149|7146.2|7149.5|7146.7|7148.7|7145.9|0
1623304840000|2021-06-10 06:00:40|7149.5|7146.7|7150|7147.2|7150|7147.2|7149.5|7146.7|0
1623304850000|2021-06-10 06:00:50|7150.5|7147.7|7150.5|7147.7|7151|7148.2|7150.5|7147.7|0
1623304860000|2021-06-10 06:01:00|7149.2|7146.4|7147.9|7145.1|7149.2|7146.4|7147.9|7145.1|3
1623304870000|2021-06-10 06:01:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|2
1623304880000|2021-06-10 06:01:20|7148.5|7145.7|7150.2|7147.4|7150.2|7147.4|7148.5|7145.7|3
1623304890000|2021-06-10 06:01:30|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|0
1623304900000|2021-06-10 06:01:40|7149.7|7146.9|7148.9|7146.1|7149.7|7146.9|7148.4|7145.6|4
1623304910000|2021-06-10 06:01:50|7148.6|7145.8|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|4
1623304920000|2021-06-10 06:02:00|7148.7|7145.9|7147.6|7144.8|7148.7|7145.9|7147.6|7144.8|1
1623304930000|2021-06-10 06:02:10|7146.9|7144.1|7148.2|7145.4|7148.2|7145.4|7146.9|7144.1|0
1623304940000|2021-06-10 06:02:20|7148.7|7145.9|7147.9|7145.1|7148.9|7146.1|7147.9|7145.1|0
1623304950000|2021-06-10 06:02:30|7147.6|7144.8|7148.9|7146.1|7148.9|7146.1|7147.4|7144.6|3
1623304960000|2021-06-10 06:02:40|7147.7|7144.9|7148.4|7145.6|7148.9|7146.1|7147.7|7144.9|2
1623304970000|2021-06-10 06:02:50|7148.9|7146.1|7148.2|7145.4|7148.9|7146.1|7148.2|7145.4|0
1623304980000|2021-06-10 06:03:00|7148.7|7145.9|7147.5|7144.7|7148.7|7145.9|7147.2|7144.4|2
1623304990000|2021-06-10 06:03:10|7147.9|7145.1|7148.4|7145.6|7148.9|7146.1|7147.9|7145.1|5
1623305000000|2021-06-10 06:03:20|7147.9|7145.1|7148.7|7145.9|7148.7|7145.9|7147.4|7144.6|6
1623305010000|2021-06-10 06:03:30|7149.4|7146.6|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|2
1623305020000|2021-06-10 06:03:40|7148.7|7145.9|7150.9|7148.1|7150.9|7148.1|7148.7|7145.9|5
1623305030000|2021-06-10 06:03:50|7150.7|7147.9|7148.2|7145.4|7150.7|7147.9|7148.2|7145.4|1
1623305040000|2021-06-10 06:04:00|7148.4|7145.6|7147.6|7144.8|7148.9|7146.1|7147.6|7144.8|2
1623305050000|2021-06-10 06:04:10|7147.2|7144.4|7147.4|7144.6|7147.4|7144.6|7146.9|7144.1|1
1623305060000|2021-06-10 06:04:20|7147.7|7144.9|7147.9|7145.1|7147.9|7145.1|7147.7|7144.9|0
1623305070000|2021-06-10 06:04:30|7148.2|7145.4|7147.4|7144.6|7148.2|7145.4|7147.4|7144.6|4
1623305080000|2021-06-10 06:04:40|7148|7145.2|7148.4|7145.6|7148.9|7146.1|7148|7145.2|0
1623305100000|2021-06-10 06:05:00|7147.9|7145.1|7146.9|7144.1|7148.7|7145.9|7146.9|7144.1|4
1623305110000|2021-06-10 06:05:10|7146.6|7143.8|7145.4|7142.6|7146.6|7143.8|7145.4|7142.6|78
1623305120000|2021-06-10 06:05:20|7145.7|7142.9|7145.9|7143.1|7145.9|7143.1|7145.7|7142.9|2
1623305160000|2021-06-10 06:06:00|7147|7144.2|7148.9|7146.1|7148.9|7146.1|7147|7144.2|19
1623305170000|2021-06-10 06:06:10|7149.5|7146.7|7150.9|7148.1|7150.9|7148.1|7149.5|7146.7|5
1623305180000|2021-06-10 06:06:20|7150.4|7147.6|7151.9|7149.1|7151.9|7149.1|7150.2|7147.4|42
1623305190000|2021-06-10 06:06:30|7152.7|7149.9|7152.9|7150.1|7152.9|7150.1|7152.2|7149.4|4
1623305210000|2021-06-10 06:06:50|7152.2|7149.4|7152.6|7149.8|7152.9|7150.1|7152.2|7149.4|1
1623305220000|2021-06-10 06:07:00|7152.2|7149.4|7152.2|7149.4|7153|7150.2|7151.9|7149.1|10
1623305230000|2021-06-10 06:07:10|7152|7149.2|7152|7149.2|7152.7|7149.9|7152|7149.2|4
1623305250000|2021-06-10 06:07:30|7152.2|7149.4|7153.7|7150.9|7154.5|7151.7|7152.2|7149.4|2
1623305260000|2021-06-10 06:07:40|7154|7151.2|7154|7151.2|7154.5|7151.7|7153.7|7150.9|8
1623305270000|2021-06-10 06:07:50|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154|7151.2|0
1623305280000|2021-06-10 06:08:00|7153.7|7150.9|7151.7|7148.9|7153.7|7150.9|7151.7|7148.9|5
1623305290000|2021-06-10 06:08:10|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|10
1623305300000|2021-06-10 06:08:20|7151.7|7148.9|7152|7149.2|7152|7149.2|7151.4|7148.6|3
1623305320000|2021-06-10 06:08:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|1
1623305340000|2021-06-10 06:09:00|7152|7149.2|7152.5|7149.7|7152.5|7149.7|7152|7149.2|1
1623305350000|2021-06-10 06:09:10|7152.2|7149.4|7152|7149.2|7152.2|7149.4|7152|7149.2|1
1623305370000|2021-06-10 06:09:30|7151.7|7148.9|7151.5|7148.7|7152|7149.2|7150.9|7148.1|11
1623305380000|2021-06-10 06:09:40|7151|7148.2|7150.7|7147.9|7151|7148.2|7150.5|7147.7|1
1623305400000|2021-06-10 06:10:00|7151.5|7148.7|7152|7149.2|7152.5|7149.7|7151.5|7148.7|4
1623305410000|2021-06-10 06:10:10|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|0
1623305420000|2021-06-10 06:10:20|7152.7|7149.9|7152.4|7149.6|7153|7150.2|7152.4|7149.6|20
1623305430000|2021-06-10 06:10:30|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|0
1623305440000|2021-06-10 06:10:40|7152|7149.2|7151.2|7148.4|7152|7149.2|7151.2|7148.4|16
1623305450000|2021-06-10 06:10:50|7151.7|7148.9|7151.2|7148.4|7152|7149.2|7151.2|7148.4|1
1623305460000|2021-06-10 06:11:00|7151.5|7148.7|7151.7|7148.9|7151.7|7148.9|7151.5|7148.7|1
1623305470000|2021-06-10 06:11:10|7152|7149.2|7151|7148.2|7152|7149.2|7151|7148.2|2
1623305480000|2021-06-10 06:11:20|7150.5|7147.7|7151|7148.2|7151|7148.2|7150.5|7147.7|0
1623305490000|2021-06-10 06:11:30|7151.2|7148.4|7151.5|7148.7|7151.5|7148.7|7151.2|7148.4|0
1623305500000|2021-06-10 06:11:40|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|2
1623305510000|2021-06-10 06:11:50|7152.7|7149.9|7153|7150.2|7153|7150.2|7152.7|7149.9|0
1623305520000|2021-06-10 06:12:00|7152.5|7149.7|7152|7149.2|7152.5|7149.7|7152|7149.2|2
1623305540000|2021-06-10 06:12:20|7152.5|7149.7|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|10
1623305550000|2021-06-10 06:12:30|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|5
1623305560000|2021-06-10 06:12:40|7153|7150.2|7152.5|7149.7|7154|7151.2|7152.5|7149.7|13
1623305570000|2021-06-10 06:12:50|7151.9|7149.1|7151.7|7148.9|7151.9|7149.1|7151.7|7148.9|13
1623305580000|2021-06-10 06:13:00|7151.5|7148.7|7152.5|7149.7|7152.5|7149.7|7151.5|7148.7|9
1623305590000|2021-06-10 06:13:10|7153.2|7150.4|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|2
1623305600000|2021-06-10 06:13:20|7153.2|7150.4|7154|7151.2|7154|7151.2|7153.2|7150.4|0
1623305610000|2021-06-10 06:13:30|7153.7|7150.9|7153.7|7150.9|7154.7|7151.9|7153.5|7150.7|5
1623305620000|2021-06-10 06:13:40|7154|7151.2|7153.7|7150.9|7154.5|7151.7|7153.5|7150.7|4
1623305630000|2021-06-10 06:13:50|7153.5|7150.7|7153.5|7150.7|7154.2|7151.4|7153.5|7150.7|4
1623305640000|2021-06-10 06:14:00|7153.7|7150.9|7154.5|7151.7|7154.5|7151.7|7153.5|7150.7|2
1623305650000|2021-06-10 06:14:10|7154.2|7151.4|7153.5|7150.7|7154.2|7151.4|7153.5|7150.7|1
1623305660000|2021-06-10 06:14:20|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|0
1623305670000|2021-06-10 06:14:30|7153.5|7150.7|7153.5|7150.7|7154.2|7151.4|7153.5|7150.7|1
1623305680000|2021-06-10 06:14:40|7154|7151.2|7153.5|7150.7|7154|7151.2|7153.5|7150.7|0
1623305690000|2021-06-10 06:14:50|7153.7|7150.9|7153.7|7150.9|7154|7151.2|7153.5|7150.7|1
1623305700000|2021-06-10 06:15:00|7154.2|7151.4|7153.5|7150.7|7154.2|7151.4|7153.5|7150.7|2
1623305710000|2021-06-10 06:15:10|7152.5|7149.7|7152|7149.2|7152.5|7149.7|7151.7|7148.9|2
1623305720000|2021-06-10 06:15:20|7151.7|7148.9|7152|7149.2|7152.5|7149.7|7151.5|7148.7|1
1623305730000|2021-06-10 06:15:30|7151.5|7148.7|7152|7149.2|7152|7149.2|7151.5|7148.7|0
1623305740000|2021-06-10 06:15:40|7151.5|7148.7|7152|7149.2|7152|7149.2|7151.5|7148.7|1
1623305750000|2021-06-10 06:15:50|7152.2|7149.4|7152.5|7149.7|7152.5|7149.7|7152.2|7149.4|0
1623305780000|2021-06-10 06:16:20|7152.7|7149.9|7152.7|7149.9|7154.2|7151.4|7152.7|7149.9|2
1623305790000|2021-06-10 06:16:30|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|0
1623305800000|2021-06-10 06:16:40|7152.7|7149.9|7153|7150.2|7153|7150.2|7152.7|7149.9|0
1623305820000|2021-06-10 06:17:00|7152.9|7150.1|7153.4|7150.6|7153.4|7150.6|7152.9|7150.1|1
1623305830000|2021-06-10 06:17:10|7153.7|7150.9|7154.4|7151.6|7154.5|7151.7|7153.7|7150.9|2
1623305850000|2021-06-10 06:17:30|7153.9|7151.1|7154.4|7151.6|7154.4|7151.6|7152.9|7150.1|6
1623305860000|2021-06-10 06:17:40|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|9
1623305870000|2021-06-10 06:17:50|7154.9|7152.1|7155.7|7152.9|7156.7|7153.9|7154.9|7152.1|4
1623305880000|2021-06-10 06:18:00|7155.9|7153.1|7155.9|7153.1|7156.2|7153.4|7155.4|7152.6|7
1623305890000|2021-06-10 06:18:10|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|1
1623305900000|2021-06-10 06:18:20|7156.2|7153.4|7155.9|7153.1|7156.2|7153.4|7155.9|7153.1|6
1623305910000|2021-06-10 06:18:30|7155.7|7152.9|7155.4|7152.6|7155.7|7152.9|7154.5|7151.7|37
1623305920000|2021-06-10 06:18:40|7156.7|7153.9|7156.4|7153.6|7156.7|7153.9|7156.4|7153.6|3
1623305930000|2021-06-10 06:18:50|||||||||1
1623305940000|2021-06-10 06:19:00|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|4
1623305950000|2021-06-10 06:19:10|7157.4|7154.6|7156.7|7153.9|7157.4|7154.6|7156.4|7153.6|14
1623305960000|2021-06-10 06:19:20|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|1
1623306000000|2021-06-10 06:20:00|7155.9|7153.1|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|1
1623306010000|2021-06-10 06:20:10|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|0
1623306020000|2021-06-10 06:20:20|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7155.7|7152.9|25
1623306030000|2021-06-10 06:20:30|7156.4|7153.6|7155.7|7152.9|7156.4|7153.6|7155.4|7152.6|3
1623306040000|2021-06-10 06:20:40|7155.4|7152.6|7156|7153.2|7156|7153.2|7155.4|7152.6|5
1623306050000|2021-06-10 06:20:50|7156.2|7153.4|7158.9|7156.1|7159.2|7156.4|7156.2|7153.4|12
1623306060000|2021-06-10 06:21:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|23
1623306070000|2021-06-10 06:21:10|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|2
1623306080000|2021-06-10 06:21:20|7158.7|7155.9|7158.4|7155.6|7158.7|7155.9|7157.7|7154.9|0
1623306090000|2021-06-10 06:21:30|7158.7|7155.9|7158.2|7155.4|7158.7|7155.9|7158.2|7155.4|0
1623306100000|2021-06-10 06:21:40|7158.4|7155.6|7158.7|7155.9|7158.7|7155.9|7158.4|7155.6|0
1623306110000|2021-06-10 06:21:50|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7157|7154.2|29
1623306120000|2021-06-10 06:22:00|7158.2|7155.4|7156.2|7153.4|7158.2|7155.4|7156.2|7153.4|47
1623306130000|2021-06-10 06:22:10|7156.4|7153.6|7156.2|7153.4|7156.4|7153.6|7156.2|7153.4|0
1623306140000|2021-06-10 06:22:20|7155.9|7153.1|7156.2|7153.4|7156.2|7153.4|7155.4|7152.6|13
1623306150000|2021-06-10 06:22:30|7155.7|7152.9|7155.4|7152.6|7155.7|7152.9|7155.2|7152.4|14
1623306160000|2021-06-10 06:22:40|7154.7|7151.9|7155.7|7152.9|7155.9|7153.1|7153.7|7150.9|102
1623306170000|2021-06-10 06:22:50|7155.4|7152.6|7155.7|7152.9|7156.2|7153.4|7155.4|7152.6|2
1623306180000|2021-06-10 06:23:00|7155.9|7153.1|7156.4|7153.6|7156.4|7153.6|7155.7|7152.9|4
1623306190000|2021-06-10 06:23:10|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.7|7152.9|8
1623306200000|2021-06-10 06:23:20|7157.2|7154.4|7160.2|7157.4|7160.2|7157.4|7157.2|7154.4|4
1623306210000|2021-06-10 06:23:30|7159.9|7157.1|7159.4|7156.6|7160.4|7157.6|7159.4|7156.6|41
1623306220000|2021-06-10 06:23:40|7158.9|7156.1|7157.2|7154.4|7158.9|7156.1|7156.2|7153.4|24
1623306230000|2021-06-10 06:23:50|7157.7|7154.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|0
1623306240000|2021-06-10 06:24:00|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|1
1623306250000|2021-06-10 06:24:10|7158.2|7155.4|7158.7|7155.9|7158.9|7156.1|7157.7|7154.9|16
1623306260000|2021-06-10 06:24:20|7158.4|7155.6|7159.4|7156.6|7159.4|7156.6|7158.4|7155.6|5
1623306270000|2021-06-10 06:24:30|7159.1|7156.3|7158.4|7155.6|7159.1|7156.3|7158.4|7155.6|3
1623306280000|2021-06-10 06:24:40|7158.2|7155.4|7158.4|7155.6|7158.7|7155.9|7158.2|7155.4|1
1623306290000|2021-06-10 06:24:50|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.2|7154.4|4
1623306300000|2021-06-10 06:25:00|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|1
1623306310000|2021-06-10 06:25:10|7158.9|7156.1|7160.7|7157.9|7160.9|7158.1|7158.9|7156.1|2
1623306320000|2021-06-10 06:25:20|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|2
1623306330000|2021-06-10 06:25:30|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|0
1623306340000|2021-06-10 06:25:40|||||||||1
1623306350000|2021-06-10 06:25:50|7157.9|7155.1|7158.2|7155.4|7158.2|7155.4|7157.9|7155.1|0
1623306360000|2021-06-10 06:26:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|0
1623306370000|2021-06-10 06:26:10|7157.7|7154.9|7156.2|7153.4|7157.7|7154.9|7155.7|7152.9|12
1623306380000|2021-06-10 06:26:20|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|0
1623306410000|2021-06-10 06:26:50|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|11
1623306420000|2021-06-10 06:27:00|7157.7|7154.9|7156.9|7154.1|7158.2|7155.4|7156.9|7154.1|12
1623306430000|2021-06-10 06:27:10|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7157.2|7154.4|6
1623306440000|2021-06-10 06:27:20|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|1
1623306450000|2021-06-10 06:27:30|7156.7|7153.9|7156.4|7153.6|7156.7|7153.9|7156.4|7153.6|0
1623306460000|2021-06-10 06:27:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1623306470000|2021-06-10 06:27:50|7156.4|7153.6|7157.7|7154.9|7157.7|7154.9|7156.2|7153.4|9
1623306480000|2021-06-10 06:28:00|||||||||5
1623306490000|2021-06-10 06:28:10|7157.9|7155.1|7158.2|7155.4|7158.2|7155.4|7157.9|7155.1|2
1623306500000|2021-06-10 06:28:20|7158.4|7155.6|7158.2|7155.4|7158.7|7155.9|7157.9|7155.1|0
1623306510000|2021-06-10 06:28:30|7157.9|7155.1|7159.7|7156.9|7159.7|7156.9|7157.9|7155.1|1
1623306520000|2021-06-10 06:28:40|7158.8|7156|7159.1|7156.3|7159.2|7156.4|7158.6|7155.8|4
1623306530000|2021-06-10 06:28:50|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7159.4|7156.6|1
1623306540000|2021-06-10 06:29:00|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|1
1623306550000|2021-06-10 06:29:10|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|2
1623306560000|2021-06-10 06:29:20|7159.1|7156.3|7159.9|7157.1|7160.2|7157.4|7159.1|7156.3|33
1623306570000|2021-06-10 06:29:30|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|2
1623306580000|2021-06-10 06:29:40|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|13
1623306590000|2021-06-10 06:29:50|7162.2|7159.4|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|48
1623306600000|2021-06-10 06:30:00|7162.7|7159.9|7161.7|7158.9|7162.9|7160.1|7160.7|7157.9|56
1623306610000|2021-06-10 06:30:10|7161.9|7159.1|7161.7|7158.9|7162.2|7159.4|7161.2|7158.4|18
1623306620000|2021-06-10 06:30:20|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.4|7158.6|19
1623306630000|2021-06-10 06:30:30|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|3
1623306640000|2021-06-10 06:30:40|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|5
1623306650000|2021-06-10 06:30:50|||||||||3
1623306660000|2021-06-10 06:31:00|7162.2|7159.4|7161.9|7159.1|7162.7|7159.9|7161.9|7159.1|9
1623306670000|2021-06-10 06:31:10|7161.4|7158.6|7161.4|7158.6|7161.7|7158.9|7161.4|7158.6|6
1623306680000|2021-06-10 06:31:20|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|4
1623306690000|2021-06-10 06:31:30|7161.4|7158.6|7161.1|7158.3|7161.7|7158.9|7161.1|7158.3|3
1623306700000|2021-06-10 06:31:40|7160.7|7157.9|7160.4|7157.6|7160.7|7157.9|7160.1|7157.3|5
1623306710000|2021-06-10 06:31:50|7160.1|7157.3|7160.7|7157.9|7160.9|7158.1|7160.1|7157.3|3
1623306720000|2021-06-10 06:32:00|7160.4|7157.6|7160.4|7157.6|7160.7|7157.9|7160.4|7157.6|0
1623306730000|2021-06-10 06:32:10|7160.9|7158.1|7160.7|7157.9|7161.2|7158.4|7160.6|7157.8|4
1623306740000|2021-06-10 06:32:20|7161.2|7158.4|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|4
1623306750000|2021-06-10 06:32:30|7161.7|7158.9|7162.9|7160.1|7162.9|7160.1|7161.7|7158.9|3
1623306760000|2021-06-10 06:32:40|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|0
1623306770000|2021-06-10 06:32:50|7162.9|7160.1|7161.2|7158.4|7162.9|7160.1|7161.2|7158.4|3
1623306780000|2021-06-10 06:33:00|7161.4|7158.6|7161.1|7158.3|7161.4|7158.6|7160.6|7157.8|5
1623306790000|2021-06-10 06:33:10|7160.9|7158.1|7160.6|7157.8|7160.9|7158.1|7160.6|7157.8|0
1623306800000|2021-06-10 06:33:20|7160.9|7158.1|7163.1|7160.3|7163.4|7160.6|7160.9|7158.1|8
1623306810000|2021-06-10 06:33:30|7162.9|7160.1|7165.4|7162.6|7165.4|7162.6|7162.9|7160.1|19
1623306820000|2021-06-10 06:33:40|7165.6|7162.8|7164.6|7161.8|7165.6|7162.8|7164.1|7161.3|4
1623306830000|2021-06-10 06:33:50|7164.9|7162.1|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|4
1623306840000|2021-06-10 06:34:00|7164.9|7162.1|7165.9|7163.1|7165.9|7163.1|7164.6|7161.8|5
1623306850000|2021-06-10 06:34:10|7165.4|7162.6|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|3
1623306860000|2021-06-10 06:34:20|7165.9|7163.1|7165.1|7162.3|7165.9|7163.1|7164.6|7161.8|23
1623306870000|2021-06-10 06:34:30|7164.9|7162.1|7165.6|7162.8|7165.6|7162.8|7164.9|7162.1|6
1623306880000|2021-06-10 06:34:40|7165.9|7163.1|7165.6|7162.8|7166.9|7164.1|7165.6|7162.8|14
1623306890000|2021-06-10 06:34:50|7165.1|7162.3|7166.6|7163.8|7166.6|7163.8|7165.1|7162.3|9
1623306900000|2021-06-10 06:35:00|7166.9|7164.1|7168.9|7166.1|7169.9|7167.1|7166.9|7164.1|28
1623306910000|2021-06-10 06:35:10|7168.1|7165.3|7168.4|7165.6|7168.4|7165.6|7166.9|7164.1|43
1623306920000|2021-06-10 06:35:20|7168.9|7166.1|7168.1|7165.3|7168.9|7166.1|7168.1|7165.3|18
1623306930000|2021-06-10 06:35:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|10
1623306940000|2021-06-10 06:35:40|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7167.9|7165.1|3
1623306950000|2021-06-10 06:35:50|||||||||1
1623306960000|2021-06-10 06:36:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|1
1623306970000|2021-06-10 06:36:10|7168.1|7165.3|7165.1|7162.3|7168.1|7165.3|7165.1|7162.3|40
1623306980000|2021-06-10 06:36:20|7165.6|7162.8|7167.9|7165.1|7167.9|7165.1|7165.4|7162.6|20
1623306990000|2021-06-10 06:36:30|7167.6|7164.8|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|4
1623307010000|2021-06-10 06:36:50|||||||||4
1623307020000|2021-06-10 06:37:00|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|2
1623307030000|2021-06-10 06:37:10|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|22
1623307040000|2021-06-10 06:37:20|7167.6|7164.8|7167.3|7164.5|7167.6|7164.8|7167.3|7164.5|45
1623307050000|2021-06-10 06:37:30|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|0
1623307070000|2021-06-10 06:37:50|||||||||1
1623307080000|2021-06-10 06:38:00|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1623307090000|2021-06-10 06:38:10|7167.1|7164.3|7164.6|7161.8|7167.1|7164.3|7164.6|7161.8|40
1623307100000|2021-06-10 06:38:20|7164.1|7161.3|7163.9|7161.1|7164.1|7161.3|7163.6|7160.8|0
1623307110000|2021-06-10 06:38:30|7164.1|7161.3|7165.6|7162.8|7165.9|7163.1|7164.1|7161.3|61
1623307120000|2021-06-10 06:38:40|7165.9|7163.1|7166.9|7164.1|7166.9|7164.1|7165.9|7163.1|3
1623307130000|2021-06-10 06:38:50|||||||||1
1623307140000|2021-06-10 06:39:00|7167.9|7165.1|7167.6|7164.8|7167.9|7165.1|7167.6|7164.8|42
1623307150000|2021-06-10 06:39:10|7167.9|7165.1|7166.3|7163.5|7167.9|7165.1|7166.3|7163.5|11
1623307160000|2021-06-10 06:39:20|7165.6|7162.8|7163.9|7161.1|7165.6|7162.8|7163.9|7161.1|1
1623307170000|2021-06-10 06:39:30|7164.1|7161.3|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|0
1623307180000|2021-06-10 06:39:40|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.6|7160.8|0
1623307200000|2021-06-10 06:40:00|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|0
1623307210000|2021-06-10 06:40:10|7163.9|7161.1|7164.1|7161.3|7164.1|7161.3|7163.9|7161.1|1
1623307230000|2021-06-10 06:40:30|7164.6|7161.8|7164.9|7162.1|7164.9|7162.1|7164.6|7161.8|10
1623307240000|2021-06-10 06:40:40|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|0
1623307250000|2021-06-10 06:40:50|7164.1|7161.3|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|0
1623307260000|2021-06-10 06:41:00|7163.1|7160.3|7163.6|7160.8|7163.6|7160.8|7163.1|7160.3|1
1623307270000|2021-06-10 06:41:10|7163|7160.2|7161.6|7158.8|7163|7160.2|7161.6|7158.8|3
1623307280000|2021-06-10 06:41:20|7161.1|7158.3|7161.1|7158.3|7161.4|7158.6|7160.9|7158.1|1
1623307290000|2021-06-10 06:41:30|7161.4|7158.6|7162.1|7159.3|7162.9|7160.1|7161.4|7158.6|1
1623307300000|2021-06-10 06:41:40|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|0
1623307310000|2021-06-10 06:41:50|7162.9|7160.1|7162.6|7159.8|7162.9|7160.1|7162.6|7159.8|0
1623307320000|2021-06-10 06:42:00|7162.4|7159.6|7166.4|7163.6|7166.6|7163.8|7162.4|7159.6|22
1623307330000|2021-06-10 06:42:10|7166.6|7163.8|7166.9|7164.1|7168.1|7165.3|7166.6|7163.8|5
1623307340000|2021-06-10 06:42:20|||||||||1
1623307350000|2021-06-10 06:42:30|7167.1|7164.3|7167.6|7164.8|7167.9|7165.1|7167.1|7164.3|2
1623307360000|2021-06-10 06:42:40|7166.6|7163.8|7164.4|7161.6|7166.9|7164.1|7162.9|7160.1|35
1623307370000|2021-06-10 06:42:50|||||||||1
1623307380000|2021-06-10 06:43:00|7164.1|7161.3|7162.9|7160.1|7164.1|7161.3|7162.9|7160.1|2
1623307390000|2021-06-10 06:43:10|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|1
1623307410000|2021-06-10 06:43:30|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|4
1623307420000|2021-06-10 06:43:40|7163.4|7160.6|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|1
1623307430000|2021-06-10 06:43:50|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|3
1623307440000|2021-06-10 06:44:00|7164.9|7162.1|7164.1|7161.3|7164.9|7162.1|7164.1|7161.3|6
1623307450000|2021-06-10 06:44:10|7163.9|7161.1|7165.9|7163.1|7166.4|7163.6|7163.9|7161.1|5
1623307460000|2021-06-10 06:44:20|7165.6|7162.8|7166.4|7163.6|7166.4|7163.6|7165.6|7162.8|0
1623307470000|2021-06-10 06:44:30|7165.6|7162.8|7165.6|7162.8|7165.9|7163.1|7165.6|7162.8|6
1623307480000|2021-06-10 06:44:40|7165.3|7162.5|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|14
1623307490000|2021-06-10 06:44:50|7163.9|7161.1|7164.1|7161.3|7164.1|7161.3|7163.9|7161.1|8
1623307500000|2021-06-10 06:45:00|7164.4|7161.6|7165.4|7162.6|7165.4|7162.6|7164.3|7161.5|13
1623307510000|2021-06-10 06:45:10|7165.9|7163.1|7164.3|7161.5|7165.9|7163.1|7164.3|7161.5|104
1623307520000|2021-06-10 06:45:20|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|0
1623307530000|2021-06-10 06:45:30|7164.6|7161.8|7163.9|7161.1|7164.6|7161.8|7163.9|7161.1|51
1623307540000|2021-06-10 06:45:40|7164.1|7161.3|7163.9|7161.1|7164.4|7161.6|7163.9|7161.1|0
1623307550000|2021-06-10 06:45:50|7164.1|7161.3|7163.4|7160.6|7164.4|7161.6|7163.1|7160.3|9
1623307560000|2021-06-10 06:46:00|7163.6|7160.8|7164.9|7162.1|7164.9|7162.1|7163.6|7160.8|0
1623307570000|2021-06-10 06:46:10|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1623307580000|2021-06-10 06:46:20|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1623307590000|2021-06-10 06:46:30|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1623307600000|2021-06-10 06:46:40|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7165.9|7163.1|11
1623307610000|2021-06-10 06:46:50|7165.6|7162.8|7165.6|7162.8|7165.9|7163.1|7165.6|7162.8|0
1623307620000|2021-06-10 06:47:00|7165.9|7163.1|7165.6|7162.8|7165.9|7163.1|7165.6|7162.8|1
1623307630000|2021-06-10 06:47:10|7165.4|7162.6|7164.5|7161.7|7165.4|7162.6|7164.5|7161.7|17
1623307640000|2021-06-10 06:47:20|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.6|7160.8|15
1623307650000|2021-06-10 06:47:30|||||||||1
1623307660000|2021-06-10 06:47:40|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|0
1623307670000|2021-06-10 06:47:50|7163.9|7161.1|7163.6|7160.8|7163.9|7161.1|7163.6|7160.8|0
1623307680000|2021-06-10 06:48:00|7163.9|7161.1|7163.6|7160.8|7163.9|7161.1|7163.6|7160.8|3
1623307690000|2021-06-10 06:48:10|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|1
1623307710000|2021-06-10 06:48:30|||||||||7
1623307720000|2021-06-10 06:48:40|7163.4|7160.6|7164.6|7161.8|7164.9|7162.1|7163.4|7160.6|4
1623307730000|2021-06-10 06:48:50|||||||||1
1623307740000|2021-06-10 06:49:00|7164.9|7162.1|7166.1|7163.3|7166.1|7163.3|7164.9|7162.1|6
1623307750000|2021-06-10 06:49:10|7166.9|7164.1|7168.6|7165.8|7168.6|7165.8|7166.9|7164.1|10
1623307760000|2021-06-10 06:49:20|7169.4|7166.6|7169.9|7167.1|7169.9|7167.1|7169.4|7166.6|20
1623307770000|2021-06-10 06:49:30|7169.6|7166.8|7169.9|7167.1|7169.9|7167.1|7169.4|7166.6|13
1623307780000|2021-06-10 06:49:40|7169.8|7167|7169.6|7166.8|7169.8|7167|7169.6|7166.8|8
1623307790000|2021-06-10 06:49:50|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1623307800000|2021-06-10 06:50:00|7169.3|7166.5|7169.8|7167|7169.8|7167|7169.3|7166.5|3
1623307810000|2021-06-10 06:50:10|7170.1|7167.3|7170.1|7167.3|7170.6|7167.8|7169.8|7167|2
1623307820000|2021-06-10 06:50:20|7169.8|7167|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|10
1623307830000|2021-06-10 06:50:30|7170.3|7167.5|7170.1|7167.3|7170.6|7167.8|7170.1|7167.3|2
1623307850000|2021-06-10 06:50:50|7169.8|7167|7168.1|7165.3|7169.8|7167|7168.1|7165.3|11
1623307860000|2021-06-10 06:51:00|7167.8|7165|7165.8|7163|7167.8|7165|7165.6|7162.8|18
1623307870000|2021-06-10 06:51:10|7165.6|7162.8|7166.1|7163.3|7166.1|7163.3|7165.6|7162.8|18
1623307880000|2021-06-10 06:51:20|7165.6|7162.8|7165.8|7163|7165.8|7163|7165.6|7162.8|4
1623307890000|2021-06-10 06:51:30|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|1
1623307900000|2021-06-10 06:51:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|1
1623307910000|2021-06-10 06:51:50|7166.1|7163.3|7166.8|7164|7166.8|7164|7166.1|7163.3|6
1623307920000|2021-06-10 06:52:00|7166.6|7163.8|7166.3|7163.5|7166.6|7163.8|7166.3|7163.5|2
1623307930000|2021-06-10 06:52:10|7165.8|7163|7165.6|7162.8|7165.8|7163|7165.6|7162.8|16
1623307950000|2021-06-10 06:52:30|7165.1|7162.3|7166.1|7163.3|7166.1|7163.3|7164.6|7161.8|8
1623307960000|2021-06-10 06:52:40|7165.8|7163|7166.3|7163.5|7166.4|7163.6|7165.8|7163|0
1623307970000|2021-06-10 06:52:50|7166.6|7163.8|7166.6|7163.8|7166.8|7164|7166.6|7163.8|0
1623307980000|2021-06-10 06:53:00|7166.3|7163.5|7165.6|7162.8|7166.3|7163.5|7165.6|7162.8|3
1623307990000|2021-06-10 06:53:10|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|0
1623308000000|2021-06-10 06:53:20|7164.8|7162|7163.6|7160.8|7164.8|7162|7163.6|7160.8|22
1623308010000|2021-06-10 06:53:30|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.1|7160.3|5
1623308020000|2021-06-10 06:53:40|7164.1|7161.3|7164.8|7162|7164.8|7162|7164.1|7161.3|4
1623308030000|2021-06-10 06:53:50|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|0
1623308040000|2021-06-10 06:54:00|7164.8|7162|7164.6|7161.8|7164.8|7162|7164.6|7161.8|2
1623308050000|2021-06-10 06:54:10|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7163.8|7161|4
1623308060000|2021-06-10 06:54:20|7164.8|7162|7164.8|7162|7165.6|7162.8|7164.8|7162|8
1623308080000|2021-06-10 06:54:40|7165.6|7162.8|7165.8|7163|7165.8|7163|7165.6|7162.8|0
1623308100000|2021-06-10 06:55:00|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|24
1623308110000|2021-06-10 06:55:10|7164.8|7162|7164.6|7161.8|7164.8|7162|7164.1|7161.3|3
1623308130000|2021-06-10 06:55:30|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|0
1623308140000|2021-06-10 06:55:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|10
1623308160000|2021-06-10 06:56:00|7165.6|7162.8|7165.8|7163|7165.8|7163|7165.6|7162.8|1
1623308180000|2021-06-10 06:56:20|7166.3|7163.5|7166.6|7163.8|7166.6|7163.8|7166.3|7163.5|25
1623308190000|2021-06-10 06:56:30|7166.3|7163.5|7166.1|7163.3|7166.3|7163.5|7166.1|7163.3|9
1623308200000|2021-06-10 06:56:40|7165.6|7162.8|7166.6|7163.8|7166.6|7163.8|7165.6|7162.8|30
1623308210000|2021-06-10 06:56:50|7168.6|7165.8|7168.8|7166|7168.8|7166|7168.6|7165.8|4
1623308220000|2021-06-10 06:57:00|7169.4|7166.6|7169.6|7166.8|7169.6|7166.8|7169.4|7166.6|4
1623308230000|2021-06-10 06:57:10|7168.6|7165.8|7168.8|7166|7168.8|7166|7168.6|7165.8|17
1623308240000|2021-06-10 06:57:20|7168.6|7165.8|7168.8|7166|7168.8|7166|7168.6|7165.8|1
1623308250000|2021-06-10 06:57:30|7168.6|7165.8|7168.6|7165.8|7169.1|7166.3|7168.3|7165.5|10
1623308260000|2021-06-10 06:57:40|||||||||1
1623308270000|2021-06-10 06:57:50|7169.6|7166.8|7168.8|7166|7169.6|7166.8|7168.8|7166|5
1623308280000|2021-06-10 06:58:00|7169.1|7166.3|7169.1|7166.3|7169.3|7166.5|7169.1|7166.3|1
1623308290000|2021-06-10 06:58:10|7168.8|7166|7168.6|7165.8|7168.8|7166|7168.6|7165.8|7
1623308300000|2021-06-10 06:58:20|7168.8|7166|7167.7|7164.9|7168.8|7166|7167.7|7164.9|23
1623308310000|2021-06-10 06:58:30|7166.8|7164|7167.8|7165|7168.8|7166|7166.8|7164|18
1623308320000|2021-06-10 06:58:40|7167.6|7164.8|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|2
1623308330000|2021-06-10 06:58:50|7166.6|7163.8|7166.8|7164|7167.8|7165|7166.1|7163.3|9
1623308340000|2021-06-10 06:59:00|7166.6|7163.8|7166.8|7164|7166.8|7164|7166.6|7163.8|5
1623308350000|2021-06-10 06:59:10|7166.3|7163.5|7165.8|7163|7166.3|7163.5|7165.1|7162.3|12
1623308360000|2021-06-10 06:59:20|7165.6|7162.8|7164.8|7162|7165.8|7163|7164.8|7162|2
1623308370000|2021-06-10 06:59:30|7164.3|7161.5|7164.1|7161.3|7164.6|7161.8|7163.6|7160.8|14
1623308380000|2021-06-10 06:59:40|7163.8|7161|7164.3|7161.5|7164.6|7161.8|7163.8|7161|30
1623308390000|2021-06-10 06:59:50|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|5
1623308400000|2021-06-10 07:00:00|7163.8|7161|7163.6|7160.8|7164.1|7161.3|7162.8|7160|11
1623308410000|2021-06-10 07:00:10|7163.8|7161|7163.8|7161|7164.1|7161.3|7163.8|7161|5
1623308420000|2021-06-10 07:00:20|7164.1|7161.3|7164.4|7161.6|7164.6|7161.8|7163.8|7161|7
1623308430000|2021-06-10 07:00:30|7164.8|7162|7167.8|7165|7168.1|7165.3|7164.8|7162|35
1623308440000|2021-06-10 07:00:40|7167.6|7164.8|7167.6|7164.8|7167.8|7165|7167.6|7164.8|6
1623308450000|2021-06-10 07:00:50|7167.3|7164.5|7167.1|7164.3|7167.3|7164.5|7167.1|7164.3|6
1623308460000|2021-06-10 07:01:00|7166.8|7164|7170.8|7168|7171.6|7168.8|7166.8|7164|59
1623308470000|2021-06-10 07:01:10|7170.6|7167.8|7161.3|7158.5|7170.6|7167.8|7160.8|7158|83
1623308480000|2021-06-10 07:01:20|7161.1|7158.3|7160.6|7157.8|7161.1|7158.3|7157.1|7154.3|124
1623308490000|2021-06-10 07:01:30|7160.8|7158|7161.8|7159|7162.1|7159.3|7160.1|7157.3|6
1623308500000|2021-06-10 07:01:40|7162.1|7159.3|7162.8|7160|7163.1|7160.3|7162.1|7159.3|7
1623308510000|2021-06-10 07:01:50|7163.7|7160.9|7164.6|7161.8|7164.6|7161.8|7163.7|7160.9|10
1623308520000|2021-06-10 07:02:00|7164.8|7162|7165.6|7162.8|7165.6|7162.8|7164.8|7162|3
1623308530000|2021-06-10 07:02:10|7165.8|7163|7168.8|7166|7169.8|7167|7165.8|7163|37
1623308540000|2021-06-10 07:02:20|7169.1|7166.3|7167.8|7165|7169.6|7166.8|7167.6|7164.8|21
1623308550000|2021-06-10 07:02:30|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7167.8|7165|2
1623308560000|2021-06-10 07:02:40|7167.8|7165|7168.8|7166|7168.8|7166|7167.8|7165|2
1623308570000|2021-06-10 07:02:50|7169.1|7166.3|7169.3|7166.5|7169.6|7166.8|7168.8|7166|5
1623308580000|2021-06-10 07:03:00|7169.1|7166.3|7165.8|7163|7169.6|7166.8|7165.1|7162.3|48
1623308590000|2021-06-10 07:03:10|7165.1|7162.3|7165.3|7162.5|7165.8|7163|7164.6|7161.8|9
1623308610000|2021-06-10 07:03:30|7165.1|7162.3|7165.8|7163|7165.8|7163|7165.1|7162.3|0
1623308620000|2021-06-10 07:03:40|7165.1|7162.3|7162.8|7160|7165.1|7162.3|7162.1|7159.3|34
1623308630000|2021-06-10 07:03:50|7163.6|7160.8|7163.8|7161|7163.8|7161|7162.8|7160|5
1623308640000|2021-06-10 07:04:00|7163.6|7160.8|7165.1|7162.3|7165.3|7162.5|7162.8|7160|55
1623308650000|2021-06-10 07:04:10|7165.3|7162.5|7164.6|7161.8|7166.8|7164|7163.8|7160.7|13
1623308660000|2021-06-10 07:04:20|7164.8|7162|7165.1|7162.3|7165.1|7162.3|7164.8|7162|2
1623308670000|2021-06-10 07:04:30|7164.8|7162|7164.8|7162|7165.3|7162.5|7164.8|7162|2
1623308680000|2021-06-10 07:04:40|7165.1|7162.3|7164.8|7162|7165.6|7162.8|7164.8|7162|3
1623308690000|2021-06-10 07:04:50|7165.1|7162.3|7164.8|7162|7165.1|7162.3|7164.8|7162|0
1623308700000|2021-06-10 07:05:00|7166.1|7163.3|7167.6|7164.8|7167.6|7164.8|7166.1|7163.3|3
1623308710000|2021-06-10 07:05:10|7167.3|7164.5|7167.1|7164.3|7167.3|7164.5|7166.8|7164|2
1623308720000|2021-06-10 07:05:20|7166.8|7164|7165.3|7162.5|7166.8|7164|7165.3|7162.5|8
1623308730000|2021-06-10 07:05:30|7165.6|7162.8|7165.3|7162.5|7165.8|7163|7165.3|7162.5|0
1623308740000|2021-06-10 07:05:40|7165.6|7162.8|7165.3|7162.5|7165.8|7163|7165.3|7162.5|2
1623308750000|2021-06-10 07:05:50|7165.6|7162.8|7165.1|7162.3|7166.4|7163.6|7165.1|7162.3|6
1623308760000|2021-06-10 07:06:00|7164.8|7162|7164.1|7161.3|7164.8|7162|7164.1|7161.3|5
1623308770000|2021-06-10 07:06:10|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|0
1623308780000|2021-06-10 07:06:20|7164.6|7161.8|7163.8|7161|7164.6|7161.8|7163.3|7160.5|26
1623308790000|2021-06-10 07:06:30|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|3
1623308800000|2021-06-10 07:06:40|7163.8|7161|7163.4|7160.6|7163.8|7161|7162.8|7160|19
1623308810000|2021-06-10 07:06:50|7163.6|7160.8|7162|7159.2|7163.6|7160.8|7162|7159.2|25
1623308820000|2021-06-10 07:07:00|7161.8|7159|7162.8|7160|7162.8|7160|7161|7158.2|25
1623308840000|2021-06-10 07:07:20|7162.6|7159.8|7161.8|7159|7162.6|7159.8|7161.5|7158.7|1
1623308850000|2021-06-10 07:07:30|7161|7158.2|7160|7157.2|7161|7158.2|7160|7157.2|14
1623308860000|2021-06-10 07:07:40|7159.5|7156.7|7160|7157.2|7160|7157.2|7159.3|7156.5|2
1623308870000|2021-06-10 07:07:50|7159.3|7156.5|7159|7156.2|7159.3|7156.5|7159|7156.2|1
1623308880000|2021-06-10 07:08:00|7158|7155.2|7158.3|7155.5|7158.3|7155.5|7156|7153.2|69
1623308890000|2021-06-10 07:08:10|7158.5|7155.7|7158.3|7155.5|7158.8|7156|7156.8|7154|8
1623308900000|2021-06-10 07:08:20|7158.6|7155.8|7159.8|7157|7159.8|7157|7157.8|7155|7
1623308910000|2021-06-10 07:08:30|7159.3|7156.5|7159.6|7156.8|7159.6|7156.8|7159.3|7156.5|4
1623308920000|2021-06-10 07:08:40|7158.8|7156|7158.6|7155.8|7158.8|7156|7158.6|7155.8|2
1623308930000|2021-06-10 07:08:50|7158.8|7156|7161.8|7159|7161.8|7159|7158.8|7156|66
1623308940000|2021-06-10 07:09:00|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7161.4|7158.6|1
1623308950000|2021-06-10 07:09:10|7161.3|7158.5|7160.8|7158|7161.5|7158.7|7160.8|7158|6
1623308960000|2021-06-10 07:09:20|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|10
1623308970000|2021-06-10 07:09:30|7161.3|7158.5|7160.8|7158|7162.1|7159.3|7160.3|7157.5|9
1623308980000|2021-06-10 07:09:40|7160.5|7157.7|7159.5|7156.7|7160.8|7158|7159.3|7156.5|1
1623308990000|2021-06-10 07:09:50|7159.3|7156.5|7159.8|7157|7159.8|7157|7159.3|7156.5|3
1623309000000|2021-06-10 07:10:00|7159.5|7156.7|7159.6|7156.8|7159.8|7157|7158.8|7156|6
1623309010000|2021-06-10 07:10:10|7159.5|7156.7|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|5
1623309020000|2021-06-10 07:10:20|7160.5|7157.7|7160.5|7157.7|7161.1|7158.3|7160.5|7157.7|3
1623309040000|2021-06-10 07:10:40|7160|7157.2|7159.8|7157|7160|7157.2|7159.3|7156.5|8
1623309050000|2021-06-10 07:10:50|7160.3|7157.5|7160.8|7158|7160.8|7158|7160.3|7157.5|5
1623309060000|2021-06-10 07:11:00|7160.3|7157.5|7158.3|7155.5|7160.3|7157.5|7158.3|7155.5|27
1623309070000|2021-06-10 07:11:10|7157.8|7155|7157.8|7155|7157.8|7155|7157|7154.2|5
1623309080000|2021-06-10 07:11:20|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|5
1623309090000|2021-06-10 07:11:30|7157.3|7154.5|7156.8|7154|7157.3|7154.5|7156.8|7154|1
1623309100000|2021-06-10 07:11:40|||||||||1
1623309110000|2021-06-10 07:11:50|7155.6|7152.8|7155.8|7153|7155.8|7153|7155.6|7152.8|6
1623309120000|2021-06-10 07:12:00|7155.3|7152.5|7155|7152.2|7155.8|7153|7154.8|7152|42
1623309130000|2021-06-10 07:12:10|7154.3|7151.5|7155.5|7152.7|7155.8|7153|7154.3|7151.5|10
1623309140000|2021-06-10 07:12:20|7155.3|7152.5|7154.8|7152|7155.3|7152.5|7154.8|7152|3
1623309150000|2021-06-10 07:12:30|7154|7151.2|7153|7150.2|7154.8|7152|7153|7150.2|14
1623309160000|2021-06-10 07:12:40|7152.8|7150|7154|7151.2|7154|7151.2|7152.5|7149.7|20
1623309170000|2021-06-10 07:12:50|7153.8|7151|7153.3|7150.5|7154.5|7151.7|7153.3|7150.5|7
1623309180000|2021-06-10 07:13:00|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7152.8|7150|9
1623309190000|2021-06-10 07:13:10|7153.3|7150.5|7153.6|7150.8|7153.8|7151|7152.8|7150|7
1623309200000|2021-06-10 07:13:20|7154.1|7151.3|7153.5|7150.7|7154.1|7151.3|7153.3|7150.5|6
1623309210000|2021-06-10 07:13:30|7153.3|7150.5|7151.6|7148.8|7153.3|7150.5|7150.8|7148|48
1623309220000|2021-06-10 07:13:40|7151.8|7149|7152.8|7150|7152.8|7150|7151|7148.2|8
1623309230000|2021-06-10 07:13:50|7153.3|7150.5|7152.3|7149.5|7153.3|7150.5|7152.3|7149.5|1
1623309240000|2021-06-10 07:14:00|7151.8|7149|7153.3|7150.5|7153.3|7150.5|7151.8|7149|14
1623309250000|2021-06-10 07:14:10|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|2
1623309260000|2021-06-10 07:14:20|7152.8|7150|7154.4|7151.6|7154.4|7151.6|7151.8|7149|23
1623309270000|2021-06-10 07:14:30|7154.8|7152|7153.6|7150.8|7154.8|7152|7153.3|7150.5|0
1623309280000|2021-06-10 07:14:40|7153.8|7151|7154.8|7152|7155.1|7152.3|7153.8|7151|8
1623309290000|2021-06-10 07:14:50|7155.1|7152.3|7154.8|7152|7155.1|7152.3|7154.8|7152|0
1623309300000|2021-06-10 07:15:00|7154.6|7151.8|7154.8|7152|7155.1|7152.3|7154.3|7151.5|12
1623309310000|2021-06-10 07:15:10|7154.6|7151.8|7154.8|7152|7154.8|7152|7153.3|7150.5|4
1623309320000|2021-06-10 07:15:20|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1623309330000|2021-06-10 07:15:30|7154.8|7152|7155.4|7152.6|7155.4|7152.6|7154.8|7152|3
1623309340000|2021-06-10 07:15:40|7155.6|7152.8|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|0
1623309350000|2021-06-10 07:15:50|7155.8|7153|7156.6|7153.8|7156.8|7154|7155.6|7152.8|6
1623309360000|2021-06-10 07:16:00|7156.8|7154|7157.5|7154.7|7158|7155.2|7155.8|7153|11
1623309370000|2021-06-10 07:16:10|7157.8|7155|7158.5|7155.7|7158.8|7156|7157.5|7154.7|11
1623309380000|2021-06-10 07:16:20|7158.8|7156|7159.8|7157|7160|7157.2|7158.8|7156|2
1623309390000|2021-06-10 07:16:30|7160.3|7157.5|7162.1|7159.3|7162.6|7159.8|7160.3|7157.5|40
1623309400000|2021-06-10 07:16:40|7162|7159.2|7163.8|7161|7163.8|7161|7161|7158.2|31
1623309410000|2021-06-10 07:16:50|7164.1|7161.3|7163.5|7160.7|7164.8|7162|7163.5|7160.7|21
1623309420000|2021-06-10 07:17:00|7163.3|7160.5|7162.3|7159.5|7163.3|7160.5|7160.5|7157.7|7
1623309430000|2021-06-10 07:17:10|7162|7159.2|7161.8|7159|7162|7159.2|7161.5|7158.7|0
1623309450000|2021-06-10 07:17:30|7162.3|7159.5|7162.3|7159.5|7162.8|7160|7162.3|7159.5|2
1623309460000|2021-06-10 07:17:40|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|0
1623309480000|2021-06-10 07:18:00|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1623309490000|2021-06-10 07:18:10|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|1
1623309500000|2021-06-10 07:18:20|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|0
1623309510000|2021-06-10 07:18:30|7160.8|7158|7161.1|7158.3|7161.1|7158.3|7160.8|7158|7
1623309520000|2021-06-10 07:18:40|7161.8|7159|7161.1|7158.3|7161.8|7159|7161.1|7158.3|1
1623309530000|2021-06-10 07:18:50|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.8|7158|1
1623309540000|2021-06-10 07:19:00|7161.1|7158.3|7160.1|7157.3|7161.8|7159|7159.8|7157|3
1623309550000|2021-06-10 07:19:10|7160.6|7157.8|7160.8|7158|7160.8|7158|7160.6|7157.8|0
1623309560000|2021-06-10 07:19:20|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.3|7157.5|2
1623309570000|2021-06-10 07:19:30|7160.8|7158|7162.8|7160|7162.8|7160|7160.8|7158|3
1623309580000|2021-06-10 07:19:40|7162.5|7159.7|7161.8|7159|7162.5|7159.7|7161.3|7158.5|0
1623309590000|2021-06-10 07:19:50|7161.5|7158.7|7160.8|7158|7161.5|7158.7|7160.3|7157.5|2
1623309600000|2021-06-10 07:20:00|7160.3|7157.5|7161.3|7158.5|7161.6|7158.8|7159.8|7157|4
1623309610000|2021-06-10 07:20:10|7161.6|7158.8|7160.8|7158|7161.8|7159|7160.8|7158|2
1623309620000|2021-06-10 07:20:20|7160.6|7157.8|7159.3|7156.5|7160.6|7157.8|7159|7156.2|3
1623309630000|2021-06-10 07:20:30|7159.6|7156.8|7159.8|7157|7159.8|7157|7159.5|7156.7|23
1623309640000|2021-06-10 07:20:40|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|2
1623309650000|2021-06-10 07:20:50|7159.1|7156.3|7158.8|7156|7159.6|7156.8|7158.8|7156|19
1623309660000|2021-06-10 07:21:00|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7158.3|7155.5|11
1623309670000|2021-06-10 07:21:10|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.3|7155.5|0
1623309680000|2021-06-10 07:21:20|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|2
1623309690000|2021-06-10 07:21:30|7159.6|7156.8|7160.3|7157.5|7160.8|7158|7159.6|7156.8|6
1623309700000|2021-06-10 07:21:40|7160|7157.2|7161.6|7158.8|7161.6|7158.8|7159.8|7157|4
1623309710000|2021-06-10 07:21:50|7161.9|7159.1|7162.9|7160.1|7162.9|7160.1|7161.5|7158.7|9
1623309720000|2021-06-10 07:22:00|7163.3|7160.5|7161.8|7159|7163.3|7160.5|7161.8|7159|23
1623309730000|2021-06-10 07:22:10|7162.3|7159.5|7160.8|7158|7162.3|7159.5|7160.8|7158|9
1623309750000|2021-06-10 07:22:30|7160.6|7157.8|7160|7157.2|7160.6|7157.8|7160|7157.2|9
1623309760000|2021-06-10 07:22:40|7159.8|7157|7159|7156.2|7159.8|7157|7159|7156.2|14
1623309770000|2021-06-10 07:22:50|7158.8|7156|7158.8|7156|7158.8|7156|7158.5|7155.7|1
1623309780000|2021-06-10 07:23:00|7158.5|7155.7|7158.8|7156|7158.8|7156|7158.5|7155.7|1
1623309790000|2021-06-10 07:23:10|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|0
1623309810000|2021-06-10 07:23:30|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|0
1623309820000|2021-06-10 07:23:40|7158|7155.2|7159.3|7156.5|7159.3|7156.5|7158|7155.2|10
1623309830000|2021-06-10 07:23:50|7159|7156.2|7158.8|7156|7159|7156.2|7158|7155.2|1
1623309840000|2021-06-10 07:24:00|7158.3|7155.5|7158.5|7155.7|7158.5|7155.7|7158|7155.2|3
1623309850000|2021-06-10 07:24:10|7158.2|7155.4|7157.3|7154.5|7158.2|7155.4|7156.8|7154|4
1623309860000|2021-06-10 07:24:20|7157|7154.2|7159.8|7157|7159.8|7157|7157|7154.2|29
1623309870000|2021-06-10 07:24:30|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|0
1623309880000|2021-06-10 07:24:40|7159.8|7157|7159|7156.2|7159.8|7157|7159|7156.2|21
1623309890000|2021-06-10 07:24:50|7158.6|7155.8|7161.9|7159.1|7162.4|7159.6|7158.3|7155.5|1908
1623309900000|2021-06-10 07:25:00|7161.6|7158.8|7162.4|7159.6|7162.9|7160.1|7161.4|7158.6|20
1623309910000|2021-06-10 07:25:10|7162.9|7160.1|7168.6|7165.8|7169.2|7166.4|7162.4|7159.6|3070
1623309920000|2021-06-10 07:25:20|7168.4|7165.6|7169.7|7166.9|7170.2|7167.4|7167.7|7164.9|528
1623309930000|2021-06-10 07:25:30|7169.9|7167.1|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|27
1623309940000|2021-06-10 07:25:40|7168.9|7166.1|7169.2|7166.4|7169.2|7166.4|7168.9|7166.1|12
1623309950000|2021-06-10 07:25:50|7169.7|7166.9|7170.7|7167.9|7170.9|7168.1|7169.7|7166.9|16
1623309960000|2021-06-10 07:26:00|7170.9|7168.1|7168.7|7165.9|7171.2|7168.4|7168.7|7165.9|41
1623309970000|2021-06-10 07:26:10|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7167.9|7165.1|4
1623309980000|2021-06-10 07:26:20|7168.7|7165.9|7169.9|7167.1|7169.9|7167.1|7168.7|7165.9|4
1623309990000|2021-06-10 07:26:30|7170.4|7167.6|7169.7|7166.9|7170.4|7167.6|7169.7|7166.9|10
1623310000000|2021-06-10 07:26:40|7169.9|7167.1|7168.7|7165.9|7169.9|7167.1|7168.7|7165.9|37
1623310010000|2021-06-10 07:26:50|7168.4|7165.6|7167.2|7164.4|7168.4|7165.6|7167.2|7164.4|137
1623310020000|2021-06-10 07:27:00|7167.4|7164.6|7167.7|7164.9|7168.2|7165.4|7167.4|7164.6|17
1623310030000|2021-06-10 07:27:10|7167.9|7165.1|7167.7|7164.9|7167.9|7165.1|7167.2|7164.4|21
1623310040000|2021-06-10 07:27:20|7167.9|7165.1|7165.4|7162.6|7167.9|7165.1|7165.4|7162.6|31
1623310050000|2021-06-10 07:27:30|7165.9|7163.1|7165.2|7162.4|7165.9|7163.1|7165.2|7162.4|13
1623310060000|2021-06-10 07:27:40|7165.7|7162.9|7165.7|7162.9|7166.4|7163.6|7165.7|7162.9|51
1623310070000|2021-06-10 07:27:50|7165.9|7163.1|7165.2|7162.4|7165.9|7163.1|7165.2|7162.4|6
1623310080000|2021-06-10 07:28:00|7164.2|7161.4|7158.9|7156.1|7164.2|7161.4|7157.4|7154.6|186
1623310090000|2021-06-10 07:28:10|7159.4|7156.6|7159.7|7156.9|7159.9|7157.1|7158.4|7155.6|9
1623310100000|2021-06-10 07:28:20|7159.4|7156.6|7160.7|7157.9|7160.9|7158.1|7159.4|7156.6|2
1623310110000|2021-06-10 07:28:30|7160.4|7157.6|7160.7|7157.9|7160.7|7157.9|7160.4|7157.6|0
1623310120000|2021-06-10 07:28:40|7160.4|7157.6|7158.7|7155.9|7160.4|7157.6|7158.7|7155.9|6
1623310130000|2021-06-10 07:28:50|7159.4|7156.6|7160.2|7157.4|7160.2|7157.4|7159.4|7156.6|5
1623310140000|2021-06-10 07:29:00|7160.4|7157.6|7156.9|7154.1|7160.4|7157.6|7156.9|7154.1|6
1623310150000|2021-06-10 07:29:10|7157.2|7154.4|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|9
1623310160000|2021-06-10 07:29:20|7157.4|7154.6|7158.7|7155.9|7158.7|7155.9|7156.9|7154.1|3
1623310170000|2021-06-10 07:29:30|7158.4|7155.6|7159.9|7157.1|7160.2|7157.4|7158.4|7155.6|1
1623310180000|2021-06-10 07:29:40|7159.4|7156.6|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|3
1623310190000|2021-06-10 07:29:50|7158.4|7155.6|7158.4|7155.6|7158.7|7155.9|7157.9|7155.1|1
1623310200000|2021-06-10 07:30:00|7158.7|7155.9|7158.2|7155.4|7158.7|7155.9|7157.9|7155.1|1
1623310210000|2021-06-10 07:30:10|7158.4|7155.6|7158.6|7155.8|7158.9|7156.1|7158.4|7155.6|10
1623310220000|2021-06-10 07:30:20|7158.4|7155.6|7159.4|7156.6|7159.4|7156.6|7158.4|7155.6|10
1623310230000|2021-06-10 07:30:30|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|3
1623310240000|2021-06-10 07:30:40|7159.9|7157.1|7160.4|7157.6|7161.7|7158.9|7159.9|7157.1|10
1623310250000|2021-06-10 07:30:50|7160.7|7157.9|7160.7|7157.9|7161.2|7158.4|7160.4|7157.6|12
1623310260000|2021-06-10 07:31:00|7160.4|7157.6|7160.4|7157.6|7160.7|7157.9|7159.4|7156.6|8
1623310270000|2021-06-10 07:31:10|7159.9|7157.1|7159.4|7156.6|7160.4|7157.6|7159.4|7156.6|3
1623310280000|2021-06-10 07:31:20|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|5
1623310290000|2021-06-10 07:31:30|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7158.9|7156.1|14
1623310300000|2021-06-10 07:31:40|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|1
1623310310000|2021-06-10 07:31:50|7159.2|7156.4|7159.4|7156.6|7159.7|7156.9|7158.9|7156.1|3
1623310320000|2021-06-10 07:32:00|7159.1|7156.3|7166.2|7163.4|7167.4|7164.6|7159.1|7156.3|117
1623310330000|2021-06-10 07:32:10|7165.9|7163.1|7164.9|7162.1|7165.9|7163.1|7164.4|7161.6|16
1623310340000|2021-06-10 07:32:20|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7163.1|7160.3|37
1623310350000|2021-06-10 07:32:30|7164.2|7161.4|7163.6|7160.8|7164.2|7161.4|7163.4|7160.6|9
1623310360000|2021-06-10 07:32:40|7163.7|7160.9|7162.4|7159.6|7163.7|7160.9|7162.4|7159.6|9
1623310370000|2021-06-10 07:32:50|7163.4|7160.6|7162.6|7159.8|7163.4|7160.6|7162.6|7159.8|43
1623310380000|2021-06-10 07:33:00|7162.2|7159.4|7160.9|7158.1|7162.2|7159.4|7160.9|7158.1|5
1623310390000|2021-06-10 07:33:10|7160.4|7157.6|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|3
1623310400000|2021-06-10 07:33:20|7160.4|7157.6|7161.2|7158.4|7161.2|7158.4|7160.4|7157.6|3
1623310410000|2021-06-10 07:33:30|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|0
1623310420000|2021-06-10 07:33:40|7161.4|7158.6|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|3
1623310430000|2021-06-10 07:33:50|7160.6|7157.8|7160.7|7157.9|7160.7|7157.9|7160.4|7157.6|11
1623310440000|2021-06-10 07:34:00|7160.4|7157.6|7160.4|7157.6|7160.7|7157.9|7160.4|7157.6|3
1623310450000|2021-06-10 07:34:10|7161.2|7158.4|7159.4|7156.6|7161.2|7158.4|7156.4|7153.6|179
1623310460000|2021-06-10 07:34:20|7159.7|7156.9|7159.9|7157.1|7160.4|7157.6|7159.4|7156.6|5
1623310470000|2021-06-10 07:34:30|7160.4|7157.6|7160.7|7157.9|7160.7|7157.9|7160.1|7157.3|1
1623310480000|2021-06-10 07:34:40|7161.2|7158.4|7160.7|7157.9|7161.4|7158.6|7160.4|7157.6|2
1623310490000|2021-06-10 07:34:50|7161.2|7158.4|7162.9|7160.1|7162.9|7160.1|7161.2|7158.4|3
1623310500000|2021-06-10 07:35:00|7163.4|7160.6|7164.2|7161.4|7164.7|7161.9|7162.4|7159.6|12
1623310510000|2021-06-10 07:35:10|7164.7|7161.9|7165.7|7162.9|7165.7|7162.9|7164.4|7161.6|5
1623310520000|2021-06-10 07:35:20|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1623310530000|2021-06-10 07:35:30|7165.7|7162.9|7165.9|7163.1|7166.4|7163.6|7165.6|7162.8|4
1623310540000|2021-06-10 07:35:40|7165.6|7162.8|7166.2|7163.4|7166.2|7163.4|7165.6|7162.8|0
1623310550000|2021-06-10 07:35:50|7166.4|7163.6|7167.6|7164.8|7168.1|7165.3|7166.2|7163.4|34
1623310560000|2021-06-10 07:36:00|7167.4|7164.6|7167.4|7164.6|7168.4|7165.6|7166.9|7164.1|34
1623310570000|2021-06-10 07:36:10|7167.1|7164.3|7167.4|7164.6|7167.6|7164.8|7167.1|7164.3|1
1623310580000|2021-06-10 07:36:20|7167.1|7164.3|7166.9|7164.1|7167.6|7164.8|7166.6|7163.8|14
1623310590000|2021-06-10 07:36:30|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|10
1623310600000|2021-06-10 07:36:40|7166.4|7163.6|7165.6|7162.8|7166.4|7163.6|7164.9|7162.1|9
1623310610000|2021-06-10 07:36:50|7165.4|7162.6|7165.6|7162.8|7165.9|7163.1|7165.4|7162.6|0
1623310620000|2021-06-10 07:37:00|7165.4|7162.6|7163.1|7160.3|7165.4|7162.6|7163.1|7160.3|12
1623310630000|2021-06-10 07:37:10|7163.4|7160.6|7162.4|7159.6|7163.6|7160.8|7162.4|7159.6|28
1623310640000|2021-06-10 07:37:20|7162.9|7160.1|7162.4|7159.6|7163.1|7160.3|7162.4|7159.6|1
1623310660000|2021-06-10 07:37:40|7161.4|7158.6|7162.4|7159.6|7162.6|7159.8|7161.4|7158.6|11
1623310670000|2021-06-10 07:37:50|||||||||2
1623310690000|2021-06-10 07:38:10|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|4
1623310700000|2021-06-10 07:38:20|7162.6|7159.8|7162.4|7159.6|7162.6|7159.8|7162.4|7159.6|1
1623310720000|2021-06-10 07:38:40|7162.6|7159.8|7163.4|7160.6|7163.4|7160.6|7162.6|7159.8|3
1623310730000|2021-06-10 07:38:50|7163.1|7160.3|7163.9|7161.1|7163.9|7161.1|7163.1|7160.3|1
1623310740000|2021-06-10 07:39:00|7163.6|7160.8|7164.6|7161.8|7164.6|7161.8|7163.4|7160.6|1
1623310750000|2021-06-10 07:39:10|7163.9|7161.1|7164.6|7161.8|7164.6|7161.8|7163.9|7161.1|15
1623310760000|2021-06-10 07:39:20|7164.1|7161.3|7163.9|7161.1|7164.4|7161.6|7163.9|7161.1|0
1623310770000|2021-06-10 07:39:30|7164.1|7161.3|7164.4|7161.6|7164.9|7162.1|7164.1|7161.3|21
1623310790000|2021-06-10 07:39:50|7164.6|7161.8|7162.4|7159.6|7165.1|7162.3|7161.4|7158.6|66
1623310800000|2021-06-10 07:40:00|7162.6|7159.8|7160.9|7158.1|7162.6|7159.8|7160.6|7157.8|48
1623310810000|2021-06-10 07:40:10|7161.4|7158.6|7160.4|7157.6|7161.9|7159.1|7159.4|7156.6|282
1623310820000|2021-06-10 07:40:20|7160.6|7157.8|7161.4|7158.6|7161.6|7158.8|7160.6|7157.8|57
1623310830000|2021-06-10 07:40:30|7161.6|7158.8|7162.1|7159.3|7162.4|7159.6|7161.4|7158.6|0
1623310840000|2021-06-10 07:40:40|7162.4|7159.6|7163.9|7161.1|7163.9|7161.1|7162.4|7159.6|9
1623310850000|2021-06-10 07:40:50|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|6
1623310860000|2021-06-10 07:41:00|7164.4|7161.6|7164.1|7161.3|7164.4|7161.6|7163.6|7160.8|10
1623310870000|2021-06-10 07:41:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1623310880000|2021-06-10 07:41:20|7165|7162.2|7165.6|7162.8|7165.6|7162.8|7165|7162.2|5
1623310890000|2021-06-10 07:41:30|7166|7163.2|7166.6|7163.8|7166.6|7163.8|7166|7163.2|6
1623310910000|2021-06-10 07:41:50|7165.8|7163|7165.4|7162.6|7165.8|7163|7165.1|7162.3|9
1623310920000|2021-06-10 07:42:00|7165.1|7162.3|7166.4|7163.6|7166.4|7163.6|7165.1|7162.3|3
1623310930000|2021-06-10 07:42:10|7166.6|7163.8|7166.9|7164.1|7167.4|7164.6|7166.6|7163.8|1
1623310940000|2021-06-10 07:42:20|7167.4|7164.6|7166.1|7163.3|7167.4|7164.6|7166.1|7163.3|8
1623310950000|2021-06-10 07:42:30|7165.9|7163.1|7165.1|7162.3|7166.4|7163.6|7165.1|7162.3|4
1623310960000|2021-06-10 07:42:40|7164.9|7162.1|7165.9|7163.1|7165.9|7163.1|7164.9|7162.1|14
1623310970000|2021-06-10 07:42:50|7166.1|7163.3|7166.1|7163.3|7166.4|7163.6|7165.4|7162.6|2
1623310980000|2021-06-10 07:43:00|7166.4|7163.6|7166.1|7163.3|7166.4|7163.6|7165.9|7163.1|1
1623310990000|2021-06-10 07:43:10|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.9|7163.1|3
1623311000000|2021-06-10 07:43:20|7167.1|7164.3|7166.9|7164.1|7167.4|7164.6|7166.6|7163.8|11
1623311010000|2021-06-10 07:43:30|7167.1|7164.3|7170.6|7167.8|7170.6|7167.8|7166.4|7163.6|405
1623311020000|2021-06-10 07:43:40|7170.4|7167.6|7169.9|7167.1|7170.6|7167.8|7169.9|7167.1|30
1623311030000|2021-06-10 07:43:50|7169.1|7166.3|7169.9|7167.1|7169.9|7167.1|7168.6|7165.8|15
1623311040000|2021-06-10 07:44:00|7170.1|7167.3|7170.4|7167.6|7170.4|7167.6|7169.6|7166.8|4
1623311050000|2021-06-10 07:44:10|7170.9|7168.1|7171.4|7168.6|7171.6|7168.8|7170.6|7167.8|10
1623311060000|2021-06-10 07:44:20|7171.1|7168.3|7171.9|7169.1|7171.9|7169.1|7171.1|7168.3|1
1623311070000|2021-06-10 07:44:30|7172.4|7169.6|7171.1|7168.3|7172.4|7169.6|7171.1|7168.3|27
1623311080000|2021-06-10 07:44:40|7171.4|7168.6|7170.6|7167.8|7171.9|7169.1|7170.6|7167.8|7
1623311090000|2021-06-10 07:44:50|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.6|7167.8|0
1623311100000|2021-06-10 07:45:00|7170.6|7167.8|7169.6|7166.8|7170.6|7167.8|7169.6|7166.8|12
1623311110000|2021-06-10 07:45:10|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.6|7165.8|4
1623311120000|2021-06-10 07:45:20|7168.6|7165.8|7168.9|7166.1|7168.9|7166.1|7168.6|7165.8|3
1623311130000|2021-06-10 07:45:30|7169.1|7166.3|7172.4|7169.6|7172.4|7169.6|7169.1|7166.3|30
1623311140000|2021-06-10 07:45:40|7171.9|7169.1|7172.4|7169.6|7172.4|7169.6|7171.9|7169.1|23
1623311150000|2021-06-10 07:45:50|7172.7|7169.9|7174.1|7171.3|7174.9|7172.1|7171.9|7169.1|81
1623311160000|2021-06-10 07:46:00|7173.9|7171.1|7173.7|7170.9|7173.9|7171.1|7173.7|7170.9|4
1623311170000|2021-06-10 07:46:10|7173.4|7170.6|7174.7|7171.9|7174.7|7171.9|7173.4|7170.6|16
1623311180000|2021-06-10 07:46:20|7174.9|7172.1|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|74
1623311190000|2021-06-10 07:46:30|7174.1|7171.3|7173.9|7171.1|7174.1|7171.3|7173.4|7170.6|1
1623311200000|2021-06-10 07:46:40|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|3
1623311220000|2021-06-10 07:47:00|7174.1|7171.3|7173.4|7170.6|7174.9|7172.1|7173.1|7170.3|19
1623311230000|2021-06-10 07:47:10|7173.9|7171.1|7174.6|7171.8|7174.9|7172.1|7173.6|7170.8|43
1623311240000|2021-06-10 07:47:20|7173.9|7171.1|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|137
1623311250000|2021-06-10 07:47:30|7173.6|7170.8|7173.1|7170.3|7173.9|7171.1|7173.1|7170.3|2
1623311260000|2021-06-10 07:47:40|7172.7|7169.9|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|6
1623311270000|2021-06-10 07:47:50|7172.1|7169.3|7172.4|7169.6|7172.4|7169.6|7172.1|7169.3|5
1623311280000|2021-06-10 07:48:00|7172.9|7170.1|7173.9|7171.1|7173.9|7171.1|7172.9|7170.1|8
1623311290000|2021-06-10 07:48:10|7175.1|7172.3|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|12
1623311300000|2021-06-10 07:48:20|7174.9|7172.1|7173.1|7170.3|7174.9|7172.1|7173.1|7170.3|8
1623311310000|2021-06-10 07:48:30|7172.6|7169.8|7172.4|7169.6|7172.6|7169.8|7172.4|7169.6|2
1623311320000|2021-06-10 07:48:40|7172.1|7169.3|7173.6|7170.8|7173.9|7171.1|7172.1|7169.3|11
1623311330000|2021-06-10 07:48:50|7173.9|7171.1|7174.6|7171.8|7174.6|7171.8|7173.6|7170.8|6
1623311340000|2021-06-10 07:49:00|7174.1|7171.3|7173.6|7170.8|7174.1|7171.3|7173.6|7170.8|0
1623311350000|2021-06-10 07:49:10|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.6|7170.8|0
1623311360000|2021-06-10 07:49:20|7174.4|7171.6|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|3
1623311370000|2021-06-10 07:49:30|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|0
1623311380000|2021-06-10 07:49:40|7174.9|7172.1|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|4
1623311390000|2021-06-10 07:49:50|7175.4|7172.6|7176.9|7174.1|7176.9|7174.1|7175.1|7172.3|5
1623311400000|2021-06-10 07:50:00|7176.4|7173.6|7175.4|7172.6|7176.9|7174.1|7175.4|7172.6|10
1623311410000|2021-06-10 07:50:10|7174.9|7172.1|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|3
1623311420000|2021-06-10 07:50:20|7175.7|7172.9|7176.2|7173.4|7176.7|7173.9|7175.7|7172.9|1
1623311430000|2021-06-10 07:50:30|7176.4|7173.6|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|0
1623311440000|2021-06-10 07:50:40|7176.5|7173.7|7175.9|7173.1|7176.7|7173.9|7175.9|7173.1|9
1623311450000|2021-06-10 07:50:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|7
1623311460000|2021-06-10 07:51:00|7176.4|7173.6|7176.9|7174.1|7178.2|7175.4|7176.4|7173.6|106
1623311470000|2021-06-10 07:51:10|7177.7|7174.9|7177.4|7174.6|7177.7|7174.9|7176.9|7174.1|14
1623311480000|2021-06-10 07:51:20|7177.7|7174.9|7176.9|7174.1|7177.7|7174.9|7176.9|7174.1|13
1623311490000|2021-06-10 07:51:30|7176.7|7173.9|7178.2|7175.4|7178.2|7175.4|7176.7|7173.9|58
1623311500000|2021-06-10 07:51:40|7177.9|7175.1|7178.2|7175.4|7178.2|7175.4|7177.9|7175.1|1
1623311510000|2021-06-10 07:51:50|7178.7|7175.9|7178.2|7175.4|7178.7|7175.9|7178.2|7175.4|29
1623311520000|2021-06-10 07:52:00|7177.9|7175.1|7178.2|7175.4|7178.7|7175.9|7177.9|7175.1|10
1623311530000|2021-06-10 07:52:10|7178.9|7176.1|7176.9|7174.1|7178.9|7176.1|7176.6|7173.8|38
1623311540000|2021-06-10 07:52:20|7177.2|7174.4|7178.2|7175.4|7178.7|7175.9|7176.9|7174.1|34
1623311550000|2021-06-10 07:52:30|7177.9|7175.1|7177.7|7174.9|7177.9|7175.1|7177.7|7174.9|1
1623311560000|2021-06-10 07:52:40|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|5
1623311570000|2021-06-10 07:52:50|7176.4|7173.6|7176.4|7173.6|7176.7|7173.9|7176.4|7173.6|25
1623311580000|2021-06-10 07:53:00|7176.7|7173.9|7177.4|7174.6|7177.4|7174.6|7176.7|7173.9|7
1623311590000|2021-06-10 07:53:10|7177.2|7174.4|7177.9|7175.1|7177.9|7175.1|7176.9|7174.1|1
1623311600000|2021-06-10 07:53:20|7177.7|7174.9|7176.4|7173.6|7177.7|7174.9|7176.4|7173.6|4
1623311610000|2021-06-10 07:53:30|7175.9|7173.1|7176.2|7173.4|7176.2|7173.4|7175.9|7173.1|0
1623311620000|2021-06-10 07:53:40|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1623311630000|2021-06-10 07:53:50|7175.7|7172.9|7175.7|7172.9|7175.9|7173.1|7175.2|7172.4|12
1623311640000|2021-06-10 07:54:00|7175.4|7172.6|7175.2|7172.4|7175.7|7172.9|7174.9|7172.1|2
1623311650000|2021-06-10 07:54:10|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|0
1623311660000|2021-06-10 07:54:20|7175.9|7173.1|7175.2|7172.4|7175.9|7173.1|7174.7|7171.9|3
1623311670000|2021-06-10 07:54:30|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|0
1623311680000|2021-06-10 07:54:40|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|0
1623311690000|2021-06-10 07:54:50|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.2|7171.4|4
1623311700000|2021-06-10 07:55:00|7174.4|7171.6|7174.9|7172.1|7175.2|7172.4|7174.4|7171.6|10
1623311710000|2021-06-10 07:55:10|7175.2|7172.4|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|0
1623311720000|2021-06-10 07:55:20|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|6
1623311730000|2021-06-10 07:55:30|7175.7|7172.9|7175.4|7172.6|7175.7|7172.9|7175.4|7172.6|2
1623311740000|2021-06-10 07:55:40|7175.1|7172.3|7174.9|7172.1|7175.1|7172.3|7174.9|7172.1|0
1623311750000|2021-06-10 07:55:50|||||||||1
1623311760000|2021-06-10 07:56:00|7173.9|7171.1|7175.4|7172.6|7175.4|7172.6|7173.9|7171.1|20
1623311770000|2021-06-10 07:56:10|7175.9|7173.1|7175.9|7173.1|7176.2|7173.4|7175.9|7173.1|3
1623311780000|2021-06-10 07:56:20|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.9|7173.1|2
1623311790000|2021-06-10 07:56:30|7175.9|7173.1|7175.9|7173.1|7176.2|7173.4|7175.9|7173.1|0
1623311800000|2021-06-10 07:56:40|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|70
1623311810000|2021-06-10 07:56:50|7176.7|7173.9|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|44
1623311820000|2021-06-10 07:57:00|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7175.9|7173.1|8
1623311830000|2021-06-10 07:57:10|7176.9|7174.1|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|4
1623311840000|2021-06-10 07:57:20|7176.9|7174.1|7177.2|7174.4|7177.2|7174.4|7176.9|7174.1|0
1623311850000|2021-06-10 07:57:30|7176.9|7174.1|7177.2|7174.4|7177.7|7174.9|7176.7|7173.9|27
1623311860000|2021-06-10 07:57:40|7176.9|7174.1|7176.9|7174.1|7177.2|7174.4|7176.9|7174.1|0
1623311870000|2021-06-10 07:57:50|||||||||3
1623311880000|2021-06-10 07:58:00|7176.2|7173.4|7175.7|7172.9|7176.2|7173.4|7174.9|7172.1|9
1623311890000|2021-06-10 07:58:10|7175.9|7173.1|7175.9|7173.1|7176.2|7173.4|7175.2|7172.4|33
1623311900000|2021-06-10 07:58:20|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1623311910000|2021-06-10 07:58:30|7176.7|7173.9|7176.9|7174.1|7176.9|7174.1|7176.4|7173.6|26
1623311920000|2021-06-10 07:58:40|7176.7|7173.9|7177.9|7175.1|7177.9|7175.1|7176.4|7173.6|41
1623311930000|2021-06-10 07:58:50|7178.2|7175.4|7179.9|7177.1|7179.9|7177.1|7177.9|7175.1|99
1623311940000|2021-06-10 07:59:00|7180.2|7177.4|7181.9|7179.1|7182.7|7179.9|7179.9|7177.1|205
1623311950000|2021-06-10 07:59:10|7181.7|7178.9|7179.9|7177.1|7181.7|7178.9|7179.9|7177.1|23
1623311960000|2021-06-10 07:59:20|7179.2|7176.4|7180.2|7177.4|7180.2|7177.4|7178.7|7175.9|39
1623311970000|2021-06-10 07:59:30|7179.9|7177.1|7179.9|7177.1|7180.7|7177.9|7179.9|7177.1|32
1623311980000|2021-06-10 07:59:40|7180.9|7178.1|7180.9|7178.1|7181.2|7178.4|7180.9|7178.1|7
1623311990000|2021-06-10 07:59:50|7180.6|7177.8|7180.5|7177.7|7181.9|7179.1|7180.2|7177.4|47
1623312000000|2021-06-10 08:00:00|7180.9|7178.1|7180.5|7177.7|7182.7|7179.9|7179.9|7177.1|85
1623312010000|2021-06-10 08:00:10|7180.9|7178.1|7182.7|7179.9|7183.9|7181.1|7180.9|7178.1|147
1623312020000|2021-06-10 08:00:20|7183|7180.2|7183.7|7180.9|7183.9|7181.1|7182.9|7180.1|20
1623312030000|2021-06-10 08:00:30|7183.5|7180.7|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|4
1623312040000|2021-06-10 08:00:40|7182.9|7180.1|7181.2|7178.4|7183.2|7180.4|7181.2|7178.4|17
1623312050000|2021-06-10 08:00:50|7181.7|7178.9|7180.9|7178.1|7181.7|7178.9|7180.9|7178.1|3
1623312060000|2021-06-10 08:01:00|7181.7|7178.9|7182.2|7179.4|7182.9|7180.1|7181.7|7178.9|39
1623312070000|2021-06-10 08:01:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|10
1623312080000|2021-06-10 08:01:20|7181.7|7178.9|7181.9|7179.1|7181.9|7179.1|7181.7|7178.9|5
1623312090000|2021-06-10 08:01:30|7181.7|7178.9|7180.2|7177.4|7181.7|7178.9|7179.7|7176.9|177
1623312100000|2021-06-10 08:01:40|7179.9|7177.1|7179.7|7176.9|7179.9|7177.1|7179.7|7176.9|17
1623312110000|2021-06-10 08:01:50|7179.9|7177.1|7179.9|7177.1|7180.7|7177.9|7179.9|7177.1|17
1623312120000|2021-06-10 08:02:00|7180.2|7177.4|7179.7|7176.9|7180.2|7177.4|7177.2|7174.4|53
1623312130000|2021-06-10 08:02:10|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|1
1623312140000|2021-06-10 08:02:20|7179.7|7176.9|7175.9|7173.1|7179.7|7176.9|7175.7|7172.9|61
1623312150000|2021-06-10 08:02:30|7176.2|7173.4|7174.9|7172.1|7176.2|7173.4|7174.9|7172.1|6
1623312160000|2021-06-10 08:02:40|7174.7|7171.9|7176.1|7173.3|7176.9|7174.1|7174.7|7171.9|130
1623312170000|2021-06-10 08:02:50|7175.9|7173.1|7175.7|7172.9|7175.9|7173.1|7174.9|7172.1|4
1623312180000|2021-06-10 08:03:00|7175.9|7173.1|7173.9|7171.1|7175.9|7173.1|7173.8|7171|21
1623312190000|2021-06-10 08:03:10|7174.1|7171.3|7172.7|7169.9|7174.1|7171.3|7172.1|7169.3|14
1623312200000|2021-06-10 08:03:20|7172.6|7169.8|7172.4|7169.6|7172.7|7169.9|7171.9|7169.1|4
1623312210000|2021-06-10 08:03:30|7172.1|7169.3|7173.7|7170.9|7173.7|7170.9|7171.9|7169.1|25
1623312220000|2021-06-10 08:03:40|7173.9|7171.1|7174.2|7171.4|7174.7|7171.9|7173.9|7171.1|51
1623312230000|2021-06-10 08:03:50|7173.9|7171.1|7175.2|7172.4|7175.2|7172.4|7173.9|7171.1|18
1623312240000|2021-06-10 08:04:00|7174.9|7172.1|7173.9|7171.1|7175.5|7172.7|7173.9|7171.1|42
1623312250000|2021-06-10 08:04:10|7173.4|7170.6|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|28
1623312260000|2021-06-10 08:04:20|7174.2|7171.4|7176.2|7173.4|7176.7|7173.9|7174.2|7171.4|42
1623312270000|2021-06-10 08:04:30|7175.9|7173.1|7177.7|7174.9|7177.7|7174.9|7175.9|7173.1|39
1623312280000|2021-06-10 08:04:40|7177.4|7174.6|7177.4|7174.6|7177.7|7174.9|7177.4|7174.6|40
1623312290000|2021-06-10 08:04:50|7176.9|7174.1|7176.9|7174.1|7177.7|7174.9|7176.9|7174.1|5
1623312300000|2021-06-10 08:05:00|7177.7|7174.9|7176.7|7173.9|7177.7|7174.9|7176.4|7173.6|15
1623312310000|2021-06-10 08:05:10|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|0
1623312320000|2021-06-10 08:05:20|7177.1|7174.3|7179.2|7176.4|7179.2|7176.4|7177.1|7174.3|61
1623312330000|2021-06-10 08:05:30|7179.4|7176.6|7180.4|7177.6|7180.9|7178.1|7179.4|7176.6|40
1623312340000|2021-06-10 08:05:40|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|8
1623312350000|2021-06-10 08:05:50|7179.7|7176.9|7180.2|7177.4|7180.2|7177.4|7179.4|7176.6|11
1623312360000|2021-06-10 08:06:00|7179.9|7177.1|7180.9|7178.1|7180.9|7178.1|7179.9|7177.1|12
1623312370000|2021-06-10 08:06:10|7179.9|7177.1|7180.7|7177.9|7180.7|7177.9|7179.9|7177.1|46
1623312380000|2021-06-10 08:06:20|7180.9|7178.1|7180.9|7178.1|7181.7|7178.9|7180.9|7178.1|7
1623312390000|2021-06-10 08:06:30|7180.7|7177.9|7179.9|7177.1|7180.7|7177.9|7179.9|7177.1|38
1623312400000|2021-06-10 08:06:40|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|11
1623312410000|2021-06-10 08:06:50|7180.2|7177.4|7180.2|7177.4|7181.2|7178.4|7179.9|7177.1|34
1623312420000|2021-06-10 08:07:00|7180.4|7177.6|7178.9|7176.1|7181.9|7179.1|7178.9|7176.1|27
1623312430000|2021-06-10 08:07:10|7179.1|7176.3|7179.6|7176.8|7179.6|7176.8|7179.1|7176.3|14
1623312440000|2021-06-10 08:07:20|7178.9|7176.1|7179.6|7176.8|7179.9|7177.1|7178.9|7176.1|10
1623312450000|2021-06-10 08:07:30|7180.1|7177.3|7181.7|7178.9|7181.7|7178.9|7180.1|7177.3|941
1623312460000|2021-06-10 08:07:40|7183.5|7180.7|7182.7|7179.9|7184.2|7181.4|7182.7|7179.9|72
1623312470000|2021-06-10 08:07:50|7182.5|7179.7|7183.7|7180.9|7183.7|7180.9|7181.7|7178.9|77
1623312480000|2021-06-10 08:08:00|7184|7181.2|7184.5|7181.7|7185.5|7182.7|7184|7181.2|173
1623312490000|2021-06-10 08:08:10|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|22
1623312500000|2021-06-10 08:08:20|7183.5|7180.7|7183.2|7180.4|7183.5|7180.7|7182.7|7179.9|30
1623312510000|2021-06-10 08:08:30|7183.5|7180.7|7183.7|7180.9|7184.2|7181.4|7183.2|7180.4|19
1623312520000|2021-06-10 08:08:40|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|3
1623312530000|2021-06-10 08:08:50|7184.2|7181.4|7185|7182.2|7185.2|7182.4|7184.2|7181.4|28
1623312540000|2021-06-10 08:09:00|7184.7|7181.9|7183.7|7180.9|7184.7|7181.9|7183.7|7180.9|7
1623312550000|2021-06-10 08:09:10|7184|7181.2|7185.5|7182.7|7185.7|7182.9|7183.7|7180.9|27
1623312560000|2021-06-10 08:09:20|7186|7183.2|7186|7183.2|7186.4|7183.6|7186|7183.2|7
1623312570000|2021-06-10 08:09:30|7185.7|7182.9|7184.5|7181.7|7186|7183.2|7184.5|7181.7|12
1623312580000|2021-06-10 08:09:40|7184.2|7181.4|7183.5|7180.7|7184.2|7181.4|7183.5|7180.7|17
1623312590000|2021-06-10 08:09:50|7184|7181.2|7183.5|7180.7|7184.2|7181.4|7183.5|7180.7|106
1623312600000|2021-06-10 08:10:00|7184.5|7181.7|7186|7183.2|7186|7183.2|7184.5|7181.7|22
1623312610000|2021-06-10 08:10:10|7186.2|7183.4|7186|7183.2|7186.7|7183.9|7186|7183.2|60
1623312620000|2021-06-10 08:10:20|7186.5|7183.7|7186.5|7183.7|7187|7184.2|7186.2|7183.4|52
1623312630000|2021-06-10 08:10:30|7186.7|7183.9|7184.2|7181.4|7186.7|7183.9|7184.2|7181.4|30
1623312640000|2021-06-10 08:10:40|7184.5|7181.7|7183.7|7180.9|7184.7|7181.9|7183.7|7180.9|21
1623312650000|2021-06-10 08:10:50|7183.5|7180.7|7184.5|7181.7|7184.5|7181.7|7183.5|7180.7|19
1623312660000|2021-06-10 08:11:00|7185|7182.2|7183.2|7180.4|7185.5|7182.7|7183|7180.2|96
1623312670000|2021-06-10 08:11:10|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|31
1623312680000|2021-06-10 08:11:20|7184.5|7181.7|7183.7|7180.9|7184.5|7181.7|7183.7|7180.9|31
1623312690000|2021-06-10 08:11:30|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|16
1623312700000|2021-06-10 08:11:40|7184.8|7182|7184.5|7181.7|7184.8|7182|7184.5|7181.7|33
1623312710000|2021-06-10 08:11:50|7184.7|7181.9|7183.7|7180.9|7184.7|7181.9|7183.7|7180.9|36
1623312720000|2021-06-10 08:12:00|7183.5|7180.7|7185|7182.2|7186.2|7183.4|7183.5|7180.7|79
1623312730000|2021-06-10 08:12:10|7185.5|7182.7|7185.5|7182.7|7186|7183.2|7185.5|7182.7|42
1623312740000|2021-06-10 08:12:20|7186|7183.2|7186.2|7183.4|7186.5|7183.7|7185.5|7182.7|47
1623312750000|2021-06-10 08:12:30|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.2|7183.4|23
1623312760000|2021-06-10 08:12:40|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|24
1623312770000|2021-06-10 08:12:50|7185.5|7182.7|7186|7183.2|7186|7183.2|7185.2|7182.4|37
1623312780000|2021-06-10 08:13:00|7186.2|7183.4|7185.5|7182.7|7186.2|7183.4|7185.5|7182.7|24
1623312790000|2021-06-10 08:13:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|16
1623312800000|2021-06-10 08:13:20|7184.5|7181.7|7184.5|7181.7|7185|7182.2|7184.5|7181.7|45
1623312810000|2021-06-10 08:13:30|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7184.7|7181.9|18
1623312820000|2021-06-10 08:13:40|7184.7|7181.9|7184.5|7181.7|7184.7|7181.9|7184.5|7181.7|17
1623312830000|2021-06-10 08:13:50|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|21
1623312840000|2021-06-10 08:14:00|7185|7182.2|7188.2|7185.4|7188.2|7185.4|7185|7182.2|207
1623312850000|2021-06-10 08:14:10|7188.5|7185.7|7188.2|7185.4|7188.5|7185.7|7188|7185.2|91
1623312860000|2021-06-10 08:14:20|7188.5|7185.7|7188.2|7185.4|7188.5|7185.7|7188.2|7185.4|77
1623312870000|2021-06-10 08:14:30|||||||||31
1623312880000|2021-06-10 08:14:40|7188.5|7185.7|7190.2|7187.4|7190.2|7187.4|7188.5|7185.7|66
1623312890000|2021-06-10 08:14:50|7190|7187.2|7189.5|7186.7|7190|7187.2|7189.2|7186.4|47
1623312900000|2021-06-10 08:15:00|7189.2|7186.4|7189.8|7187|7189.8|7187|7188.2|7185.4|33
1623312910000|2021-06-10 08:15:10|7190.2|7187.4|7190.2|7187.4|7191.5|7188.7|7190.2|7187.4|182
1623312920000|2021-06-10 08:15:20|7190.7|7187.9|7191.5|7188.7|7191.5|7188.7|7190.7|7187.9|13
1623312930000|2021-06-10 08:15:30|7191.7|7188.9|7192.8|7190|7193.2|7190.4|7191.2|7188.4|902
1623312940000|2021-06-10 08:15:40|7193|7190.2|7194|7191.2|7194.8|7192|7193|7190.2|154
1623312950000|2021-06-10 08:15:50|7193.8|7191|7195|7192.2|7195|7192.2|7193.8|7191|108
1623312960000|2021-06-10 08:16:00|7195.2|7192.4|7197.8|7195|7197.8|7195|7195.2|7192.4|88
1623312970000|2021-06-10 08:16:10|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|50
1623312980000|2021-06-10 08:16:20|7197.8|7195|7196.8|7194|7198|7195.2|7195.8|7193|85
1623312990000|2021-06-10 08:16:30|7197|7194.2|7197|7194.2|7197.3|7194.5|7196.5|7193.7|43
1623313000000|2021-06-10 08:16:40|7197.3|7194.5|7196.8|7194|7197.3|7194.5|7196.8|7194|10
1623313010000|2021-06-10 08:16:50|7197|7194.2|7195.3|7192.5|7197|7194.2|7195|7192.2|37
1623313020000|2021-06-10 08:17:00|7195.5|7192.7|7195|7192.2|7196|7193.2|7195|7192.2|105
1623313030000|2021-06-10 08:17:10|7194.8|7192|7194.8|7192|7195|7192.2|7194.5|7191.7|27
1623313040000|2021-06-10 08:17:20|7195|7192.2|7195.8|7193|7196|7193.2|7195|7192.2|130
1623313050000|2021-06-10 08:17:30|7196|7193.2|7195.2|7192.4|7196|7193.2|7195.2|7192.4|19
1623313060000|2021-06-10 08:17:40|7195.5|7192.7|7195.5|7192.7|7195.8|7193|7194.7|7191.9|12
1623313070000|2021-06-10 08:17:50|7195|7192.2|7194.8|7192|7195|7192.2|7194.5|7191.7|16
1623313080000|2021-06-10 08:18:00|7195|7192.2|7195|7192.2|7195|7192.2|7195|7192.2|7
1623313090000|2021-06-10 08:18:10|7195.2|7192.4|7198.8|7196|7199.8|7197|7195.2|7192.4|99
1623313100000|2021-06-10 08:18:20|7199|7196.2|7199|7196.2|7199.3|7196.5|7198.5|7195.7|20
1623313110000|2021-06-10 08:18:30|7198.8|7196|7198|7195.2|7199|7196.2|7198|7195.2|7
1623313120000|2021-06-10 08:18:40|7197.6|7194.8|7197|7194.2|7197.6|7194.8|7197|7194.2|5
1623313130000|2021-06-10 08:18:50|7196.5|7193.7|7196|7193.2|7196.5|7193.7|7196|7193.2|6
1623313150000|2021-06-10 08:19:10|7196.8|7194|7195.3|7192.5|7197|7194.2|7195|7192.2|54
1623313160000|2021-06-10 08:19:20|7195.8|7193|7195.8|7193|7195.8|7193|7194.8|7192|12
1623313170000|2021-06-10 08:19:30|7195.5|7192.7|7194.8|7192|7195.5|7192.7|7194.8|7192|13
1623313180000|2021-06-10 08:19:40|7194.3|7191.5|7193.3|7190.5|7195|7192.2|7193.3|7190.5|25
1623313190000|2021-06-10 08:19:50|7193|7190.2|7192.8|7190|7193.8|7191|7192.8|7190|3
1623313200000|2021-06-10 08:20:00|7193|7190.2|7194.3|7191.5|7194.3|7191.5|7193|7190.2|4
1623313210000|2021-06-10 08:20:10|7193.8|7191|7194|7191.2|7194.3|7191.5|7193.8|7191|1
1623313220000|2021-06-10 08:20:20|7194.3|7191.5|7194|7191.2|7194.8|7192|7193.8|7191|17
1623313230000|2021-06-10 08:20:30|7194.8|7192|7194.8|7192|7195.3|7192.5|7194.8|7192|8
1623313240000|2021-06-10 08:20:40|7194.2|7191.4|7195.8|7193|7195.8|7193|7194|7191.2|14
1623313250000|2021-06-10 08:20:50|7195.3|7192.5|7195.6|7192.8|7195.6|7192.8|7195.3|7192.5|4
1623313260000|2021-06-10 08:21:00|7195.8|7193|7194.8|7192|7195.8|7193|7194.8|7192|7
1623313270000|2021-06-10 08:21:10|7195.1|7192.3|7195.8|7193|7195.8|7193|7195.1|7192.3|9
1623313280000|2021-06-10 08:21:20|7196.3|7193.5|7197|7194.2|7197.3|7194.5|7196.3|7193.5|30
1623313290000|2021-06-10 08:21:30|7197.8|7195|7197.3|7194.5|7198|7195.2|7197|7194.2|35
1623313300000|2021-06-10 08:21:40|7197|7194.2|7197.8|7195|7197.8|7195|7196.3|7193.5|107
1623313310000|2021-06-10 08:21:50|||||||||8
1623313320000|2021-06-10 08:22:00|7197.5|7194.7|7197|7194.2|7197.5|7194.7|7197|7194.2|22
1623313330000|2021-06-10 08:22:10|7197.3|7194.5|7197.8|7195|7197.8|7195|7197.3|7194.5|8
1623313340000|2021-06-10 08:22:20|7197.5|7194.7|7197.3|7194.5|7198|7195.2|7197.3|7194.5|10
1623313350000|2021-06-10 08:22:30|7197.6|7194.8|7198.3|7195.5|7198.6|7195.8|7197.6|7194.8|10
1623313360000|2021-06-10 08:22:40|7197.8|7195|7196.8|7194|7197.8|7195|7196.8|7194|4
1623313370000|2021-06-10 08:22:50|||||||||1
1623313380000|2021-06-10 08:23:00|7197|7194.2|7197.8|7195|7197.8|7195|7197|7194.2|44
1623313390000|2021-06-10 08:23:10|7197.3|7194.5|7199.3|7196.5|7199.3|7196.5|7197.3|7194.5|17
1623313400000|2021-06-10 08:23:20|7199|7196.2|7199|7196.2|7199.8|7197|7199|7196.2|12
1623313410000|2021-06-10 08:23:30|7199.3|7196.5|7198.8|7196|7199.3|7196.5|7198.8|7196|4
1623313420000|2021-06-10 08:23:40|7199|7196.2|7197.8|7195|7199|7196.2|7197.8|7195|34
1623313430000|2021-06-10 08:23:50|||||||||5
1623313440000|2021-06-10 08:24:00|||||||||1
1623313450000|2021-06-10 08:24:10|7198|7195.2|7200|7197.2|7200.8|7198|7197|7194.2|103
1623313460000|2021-06-10 08:24:20|7199.8|7197|7198.8|7196|7199.8|7197|7198.8|7196|14
1623313470000|2021-06-10 08:24:30|7199|7196.2|7198.6|7195.8|7199|7196.2|7198.3|7195.5|7
1623313480000|2021-06-10 08:24:40|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|0
1623313490000|2021-06-10 08:24:50|7198.8|7196|7198.8|7196|7198.8|7196|7198.8|7196|5
1623313500000|2021-06-10 08:25:00|7199|7196.2|7197.8|7195|7199|7196.2|7197.8|7195|11
1623313510000|2021-06-10 08:25:10|7198|7195.2|7197.6|7194.8|7198|7195.2|7197.5|7194.7|13
1623313520000|2021-06-10 08:25:20|7198|7195.2|7200.3|7197.5|7201.8|7199|7198|7195.2|237
1623313530000|2021-06-10 08:25:30|7200|7197.2|7201|7198.2|7201|7198.2|7200|7197.2|15
1623313540000|2021-06-10 08:25:40|7201.8|7199|7199.8|7197|7201.8|7199|7199.8|7197|18
1623313550000|2021-06-10 08:25:50|7199.5|7196.7|7199.8|7197|7199.8|7197|7199|7196.2|14
1623313560000|2021-06-10 08:26:00|7200|7197.2|7199|7196.2|7200|7197.2|7199|7196.2|60
1623313570000|2021-06-10 08:26:10|7198.8|7196|7199|7196.2|7199|7196.2|7198.8|7196|10
1623313580000|2021-06-10 08:26:20|7199.5|7196.7|7200.8|7198|7201.3|7198.5|7199.5|7196.7|15
1623313590000|2021-06-10 08:26:30|7201|7198.2|7201.3|7198.5|7201.8|7199|7201|7198.2|89
1623313600000|2021-06-10 08:26:40|7201.6|7198.8|7202|7199.2|7202.8|7200|7201|7198.2|171
1623313610000|2021-06-10 08:26:50|7202.3|7199.5|7201.8|7199|7202.3|7199.5|7201.8|7199|23
1623313620000|2021-06-10 08:27:00|7201.5|7198.7|7200.8|7198|7201.5|7198.7|7200.3|7197.5|59
1623313630000|2021-06-10 08:27:10|7200.5|7197.7|7200|7197.2|7201|7198.2|7200|7197.2|41
1623313640000|2021-06-10 08:27:20|7199.8|7197|7200.6|7197.8|7200.8|7198|7199.8|7197|59
1623313650000|2021-06-10 08:27:30|7200.8|7198|7198|7195.2|7200.8|7198|7198|7195.2|392
1623313660000|2021-06-10 08:27:40|7198.2|7195.4|7198.6|7195.8|7198.8|7196|7198|7195.2|48
1623313670000|2021-06-10 08:27:50|7198.8|7196|7198|7195.2|7199.3|7196.5|7197.8|7195|63
1623313680000|2021-06-10 08:28:00|7198.3|7195.5|7196.5|7193.7|7198.3|7195.5|7196|7193.2|124
1623313690000|2021-06-10 08:28:10|7196.2|7193.4|7197|7194.2|7198|7195.2|7195.8|7193|75
1623313700000|2021-06-10 08:28:20|7197.3|7194.5|7197|7194.2|7197.8|7195|7197|7194.2|47
1623313710000|2021-06-10 08:28:30|7196.7|7193.9|7197.5|7194.7|7197.8|7195|7196|7193.2|74
1623313720000|2021-06-10 08:28:40|7197.8|7195|7195.7|7192.9|7197.8|7195|7195.2|7192.4|24
1623313730000|2021-06-10 08:28:50|7195.2|7192.4|7194.5|7191.7|7195.5|7192.7|7194.5|7191.7|100
1623313740000|2021-06-10 08:29:00|7194.8|7192|7196.5|7193.7|7197.8|7195|7194.5|7191.7|167
1623313750000|2021-06-10 08:29:10|7196.2|7193.4|7197.2|7194.4|7197.2|7194.4|7195.2|7192.4|363
1623313760000|2021-06-10 08:29:20|7198|7195.2|7197.2|7194.4|7198.2|7195.4|7196.8|7194|451
1623313770000|2021-06-10 08:29:30|7197.8|7195|7194.4|7191.6|7198.2|7195.4|7194.4|7191.6|1108
1623313780000|2021-06-10 08:29:40|7194.2|7191.4|7195.4|7192.6|7196.2|7193.4|7193.7|7190.9|523
1623313790000|2021-06-10 08:29:50|7195.7|7192.9|7194.9|7192.1|7195.7|7192.9|7194.7|7191.9|409
1623313800000|2021-06-10 08:30:00|7194.7|7191.9|7194.2|7191.4|7196.2|7193.4|7192.7|7189.9|1428
1623313810000|2021-06-10 08:30:10|7194|7191.2|7193.7|7190.9|7194.2|7191.4|7192.9|7190.1|261
1623313820000|2021-06-10 08:30:20|7193.2|7190.4|7195|7192.2|7195|7192.2|7192.2|7189.4|378
1623313830000|2021-06-10 08:30:30|7194.8|7192|7194.8|7192|7195|7192.2|7194|7191.2|127
1623313840000|2021-06-10 08:30:40|7195|7192.2|7194.8|7192|7195|7192.2|7194|7191.2|94
1623313850000|2021-06-10 08:30:50|7194.5|7191.7|7193.8|7191|7194.8|7192|7193.8|7191|38
1623313860000|2021-06-10 08:31:00|7193.2|7190.4|7193.8|7191|7194.8|7192|7193|7190.2|105
1623313870000|2021-06-10 08:31:10|7194|7191.2|7194|7191.2|7194.8|7192|7193.2|7190.4|33
1623313880000|2021-06-10 08:31:20|7194.3|7191.5|7194.8|7192|7194.8|7192|7194.3|7191.5|57
1623313890000|2021-06-10 08:31:30|7194.2|7191.4|7194.2|7191.4|7194.5|7191.7|7194.2|7191.4|11
1623313900000|2021-06-10 08:31:40|7193.8|7191|7193.2|7190.4|7193.8|7191|7193.2|7190.4|28
1623313910000|2021-06-10 08:31:50|7193|7190.2|7193|7190.2|7193|7190.2|7192.2|7189.4|30
1623313920000|2021-06-10 08:32:00|7193.2|7190.4|7193|7190.2|7193.2|7190.4|7193|7190.2|69
1623313930000|2021-06-10 08:32:10|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|35
1623313940000|2021-06-10 08:32:20|7193|7190.2|7193.8|7191|7193.8|7191|7192.8|7190|78
1623313950000|2021-06-10 08:32:30|7194|7191.2|7194.8|7192|7194.8|7192|7193.8|7191|127
1623313960000|2021-06-10 08:32:40|7194|7191.2|7194|7191.2|7194.8|7192|7193.8|7191|220
1623313970000|2021-06-10 08:32:50|7193.8|7191|7194|7191.2|7194.2|7191.4|7193.5|7190.7|44
1623313980000|2021-06-10 08:33:00|7194.2|7191.4|7193.2|7190.4|7194.2|7191.4|7193.2|7190.4|11
1623313990000|2021-06-10 08:33:10|7193|7190.2|7194.2|7191.4|7194.2|7191.4|7192.2|7189.4|319
1623314000000|2021-06-10 08:33:20|||||||||12
1623314010000|2021-06-10 08:33:30|7195.2|7192.4|7196|7193.2|7196.2|7193.4|7195.2|7192.4|24
1623314020000|2021-06-10 08:33:40|7196.4|7193.6|7197|7194.2|7197.2|7194.4|7196.4|7193.6|30
1623314030000|2021-06-10 08:33:50|7196.8|7194|7196.2|7193.4|7196.8|7194|7196|7193.2|27
1623314040000|2021-06-10 08:34:00|7196.5|7193.7|7199.8|7197|7199.8|7197|7196.5|7193.7|184
1623314050000|2021-06-10 08:34:10|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200|7197.2|31
1623314060000|2021-06-10 08:34:20|7199.2|7196.4|7199.2|7196.4|7199.8|7197|7199.2|7196.4|12
1623314070000|2021-06-10 08:34:30|7198.5|7195.7|7199.3|7196.5|7199.5|7196.7|7198.5|7195.7|7
1623314080000|2021-06-10 08:34:40|7199.8|7197|7200.8|7198|7200.8|7198|7199.5|7196.7|36
1623314090000|2021-06-10 08:34:50|7201|7198.2|7200.2|7197.4|7201.6|7198.8|7200.2|7197.4|152
1623314100000|2021-06-10 08:35:00|7199.8|7197|7201|7198.2|7201.8|7199|7199.8|7197|38
1623314110000|2021-06-10 08:35:10|7201.3|7198.5|7202.5|7199.7|7202.8|7200|7201.3|7198.5|213
1623314120000|2021-06-10 08:35:20|7202.2|7199.4|7202|7199.2|7202.8|7200|7202|7199.2|20
1623314130000|2021-06-10 08:35:30|7201.8|7199|7201.8|7199|7202|7199.2|7201.5|7198.7|31
1623314140000|2021-06-10 08:35:40|7202.3|7199.5|7201.8|7199|7202.3|7199.5|7201.8|7199|10
1623314150000|2021-06-10 08:35:50|7201.5|7198.7|7201|7198.2|7201.5|7198.7|7201|7198.2|34
1623314160000|2021-06-10 08:36:00|7201.3|7198.5|7201.5|7198.7|7202|7199.2|7201.3|7198.5|18
1623314170000|2021-06-10 08:36:10|7201.8|7199|7201.8|7199|7201.8|7199|7201.2|7198.4|42
1623314180000|2021-06-10 08:36:20|7202.3|7199.5|7204|7201.2|7204.3|7201.5|7202.3|7199.5|191
1623314190000|2021-06-10 08:36:30|7203.8|7201|7203.3|7200.5|7203.8|7201|7203|7200.2|98
1623314200000|2021-06-10 08:36:40|7203.8|7201|7203.8|7201|7204.8|7202|7203.8|7201|30
1623314210000|2021-06-10 08:36:50|7204|7201.2|7202.8|7200|7204|7201.2|7202|7199.2|87
1623314220000|2021-06-10 08:37:00|7203|7200.2|7202|7199.2|7203|7200.2|7202|7199.2|25
1623314230000|2021-06-10 08:37:10|7201.8|7199|7200|7197.2|7201.8|7199|7200|7197.2|53
1623314240000|2021-06-10 08:37:20|7199.8|7197|7200|7197.2|7201.8|7199|7199.8|7197|38
1623314250000|2021-06-10 08:37:30|7200.8|7198|7200|7197.2|7200.8|7198|7199.8|7197|107
1623314260000|2021-06-10 08:37:40|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|4
1623314270000|2021-06-10 08:37:50|||||||||11
1623314280000|2021-06-10 08:38:00|7200|7197.2|7199.8|7197|7200|7197.2|7199.8|7197|23
1623314290000|2021-06-10 08:38:10|7200|7197.2|7200|7197.2|7200|7197.2|7199.8|7197|19
1623314300000|2021-06-10 08:38:20|7199.8|7197|7203.6|7200.8|7203.6|7200.8|7199.8|7197|540
1623314310000|2021-06-10 08:38:30|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|66
1623314320000|2021-06-10 08:38:40|7203.6|7200.8|7204.3|7201.5|7204.6|7201.8|7203.6|7200.8|80
1623314330000|2021-06-10 08:38:50|7204.8|7202|7204.8|7202|7205.8|7203|7203.8|7201|92
1623314340000|2021-06-10 08:39:00|7205|7202.2|7204.3|7201.5|7205.8|7203|7204.3|7201.5|62
1623314350000|2021-06-10 08:39:10|7204.6|7201.8|7203.6|7200.8|7204.6|7201.8|7203.3|7200.5|24
1623314360000|2021-06-10 08:39:20|7203.3|7200.5|7202.6|7199.8|7203.3|7200.5|7202.3|7199.5|16
1623314370000|2021-06-10 08:39:30|7202.8|7200|7200.8|7198|7202.8|7200|7198.8|7196|655
1623314380000|2021-06-10 08:39:40|7200.5|7197.7|7200.2|7197.4|7200.5|7197.7|7200.2|7197.4|3
1623314390000|2021-06-10 08:39:50|7200.3|7197.5|7199.8|7197|7200.8|7198|7199.5|7196.7|8
1623314400000|2021-06-10 08:40:00|7199|7196.2|7198.8|7196|7199.3|7196.5|7198.8|7196|5
1623314410000|2021-06-10 08:40:10|7199.3|7196.5|7199.3|7196.5|7199.8|7197|7198.8|7196|76
1623314420000|2021-06-10 08:40:20|7198.8|7196|7198.3|7195.5|7198.8|7196|7196.8|7194|156
1623314430000|2021-06-10 08:40:30|7198.5|7195.7|7196|7193.2|7198.8|7196|7195.8|7193|73
1623314440000|2021-06-10 08:40:40|7197.7|7194.9|7197.6|7194.8|7198.8|7196|7197.3|7194.5|158
1623314450000|2021-06-10 08:40:50|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|68
1623314460000|2021-06-10 08:41:00|7197.2|7194.4|7198.5|7195.7|7198.8|7196|7197.2|7194.4|5
1623314470000|2021-06-10 08:41:10|7198.8|7196|7198.8|7196|7198.8|7196|7198.8|7196|0
1623314480000|2021-06-10 08:41:20|7197.8|7195|7198.3|7195.5|7198.3|7195.5|7197.8|7195|37
1623314490000|2021-06-10 08:41:30|7198|7195.2|7198.8|7196|7198.8|7196|7197.8|7195|18
1623314500000|2021-06-10 08:41:40|7199.1|7196.3|7197.3|7194.5|7199.1|7196.3|7196.8|7194|152
1623314510000|2021-06-10 08:41:50|7197.2|7194.4|7199.3|7196.5|7199.3|7196.5|7196.8|7194|761
1623314520000|2021-06-10 08:42:00|||||||||58
1623314530000|2021-06-10 08:42:10|7199.1|7196.3|7198.6|7195.8|7199.3|7196.5|7198.6|7195.8|34
1623314540000|2021-06-10 08:42:20|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|17
1623314550000|2021-06-10 08:42:30|||||||||17
1623314560000|2021-06-10 08:42:40|||||||||21
1623314570000|2021-06-10 08:42:50|||||||||15
1623314580000|2021-06-10 08:43:00|7198.8|7196|7198.8|7196|7199.3|7196.5|7198.6|7195.8|26
1623314590000|2021-06-10 08:43:10|7198.6|7195.8|7197.8|7195|7198.6|7195.8|7197.8|7195|19
1623314600000|2021-06-10 08:43:20|7198.3|7195.5|7197.8|7195|7198.3|7195.5|7197.8|7195|26
1623314610000|2021-06-10 08:43:30|7198.8|7196|7197.8|7195|7198.8|7196|7195.8|7193|82
1623314620000|2021-06-10 08:43:40|7197.1|7194.3|7197.6|7194.8|7198.3|7195.5|7197.1|7194.3|50
1623314630000|2021-06-10 08:43:50|7197.3|7194.5|7197.6|7194.8|7197.8|7195|7197.3|7194.5|25
1623314640000|2021-06-10 08:44:00|7197.8|7195|7197.8|7195|7198|7195.2|7197.6|7194.8|25
1623314650000|2021-06-10 08:44:10|7197.3|7194.5|7197.1|7194.3|7198.1|7195.3|7197.1|7194.3|23
1623314660000|2021-06-10 08:44:20|7197.3|7194.5|7196.8|7194|7197.3|7194.5|7196.8|7194|9
1623314670000|2021-06-10 08:44:30|7197|7194.2|7196|7193.2|7197.3|7194.5|7196|7193.2|35
1623314680000|2021-06-10 08:44:40|7196.3|7193.5|7196.5|7193.7|7197|7194.2|7196.3|7193.5|227
1623314690000|2021-06-10 08:44:50|7197|7194.2|7196.8|7194|7197|7194.2|7196.5|7193.7|3
1623314700000|2021-06-10 08:45:00|7197|7194.2|7197.8|7195|7197.8|7195|7197|7194.2|7
1623314710000|2021-06-10 08:45:10|7197.5|7194.7|7197.8|7195|7197.8|7195|7197|7194.2|64
1623314720000|2021-06-10 08:45:20|7197.3|7194.5|7197.5|7194.7|7197.5|7194.7|7197.3|7194.5|0
1623314730000|2021-06-10 08:45:30|7196.8|7194|7197.8|7195|7198.3|7195.5|7196.5|7193.7|18
1623314740000|2021-06-10 08:45:40|7198|7195.2|7197.8|7195|7198.3|7195.5|7197.8|7195|16
1623314750000|2021-06-10 08:45:50|7197.5|7194.7|7196.8|7194|7197.5|7194.7|7196.8|7194|71
1623314760000|2021-06-10 08:46:00|7196.5|7193.7|7196.3|7193.5|7196.5|7193.7|7196.3|7193.5|3
1623314770000|2021-06-10 08:46:10|7196|7193.2|7195.8|7193|7196|7193.2|7195.8|7193|5
1623314780000|2021-06-10 08:46:20|7196.3|7193.5|7197.3|7194.5|7197.3|7194.5|7196.3|7193.5|11
1623314790000|2021-06-10 08:46:30|7197|7194.2|7197.3|7194.5|7197.3|7194.5|7197|7194.2|4
1623314800000|2021-06-10 08:46:40|7196.8|7194|7196.3|7193.5|7196.8|7194|7196|7193.2|66
1623314810000|2021-06-10 08:46:50|7196|7193.2|7195.5|7192.7|7196|7193.2|7195.5|7192.7|4
1623314820000|2021-06-10 08:47:00|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7196|7193.2|9
1623314830000|2021-06-10 08:47:10|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|0
1623314840000|2021-06-10 08:47:20|7195.5|7192.7|7195.5|7192.7|7196|7193.2|7195.5|7192.7|18
1623314850000|2021-06-10 08:47:30|7195.3|7192.5|7196.3|7193.5|7196.3|7193.5|7195.3|7192.5|24
1623314860000|2021-06-10 08:47:40|7195.8|7193|7196.3|7193.5|7196.3|7193.5|7195.8|7193|27
1623314870000|2021-06-10 08:47:50|7196.5|7193.7|7197.3|7194.5|7197.3|7194.5|7196.5|7193.7|5
1623314880000|2021-06-10 08:48:00|7197.1|7194.3|7197|7194.2|7197.3|7194.5|7196.5|7193.7|39
1623314890000|2021-06-10 08:48:10|7197.3|7194.5|7197.8|7195|7197.8|7195|7197|7194.2|27
1623314900000|2021-06-10 08:48:20|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|1
1623314910000|2021-06-10 08:48:30|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|2
1623314920000|2021-06-10 08:48:40|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7
1623314930000|2021-06-10 08:48:50|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|55
1623314940000|2021-06-10 08:49:00|7196.8|7194|7197.8|7195|7197.8|7195|7196.8|7194|43
1623314950000|2021-06-10 08:49:10|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|10
1623314960000|2021-06-10 08:49:20|7197|7194.2|7198|7195.2|7198.3|7195.5|7197|7194.2|33
1623314970000|2021-06-10 08:49:30|7197.8|7195|7195|7192.2|7197.8|7195|7194|7191.2|579
1623314980000|2021-06-10 08:49:40|7194.8|7192|7195.5|7192.7|7196|7193.2|7193.8|7191|604
1623314990000|2021-06-10 08:49:50|7195.2|7192.4|7194.8|7192|7195.2|7192.4|7193.8|7191|6
1623315000000|2021-06-10 08:50:00|7195|7192.2|7194.8|7192|7195.8|7193|7194.8|7192|5
1623315010000|2021-06-10 08:50:10|7195|7192.2|7194.8|7192|7195|7192.2|7194.8|7192|0
1623315030000|2021-06-10 08:50:30|7194.5|7191.7|7192.8|7190|7194.5|7191.7|7191.8|7189|46
1623315040000|2021-06-10 08:50:40|7193|7190.2|7193.8|7191|7193.8|7191|7192.8|7190|11
1623315050000|2021-06-10 08:50:50|7194|7191.2|7195|7192.2|7195.8|7193|7194|7191.2|3
1623315060000|2021-06-10 08:51:00|7194.8|7192|7195|7192.2|7195|7192.2|7194.8|7192|1
1623315070000|2021-06-10 08:51:10|7195.3|7192.5|7197.8|7195|7198|7195.2|7195.3|7192.5|26
1623315080000|2021-06-10 08:51:20|7198|7195.2|7198|7195.2|7198.8|7196|7198|7195.2|35
1623315090000|2021-06-10 08:51:30|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|8
1623315100000|2021-06-10 08:51:40|7197.5|7194.7|7197.8|7195|7197.8|7195|7197.5|7194.7|0
1623315110000|2021-06-10 08:51:50|7198|7195.2|7198.2|7195.4|7198.8|7196|7198|7195.2|20
1623315120000|2021-06-10 08:52:00|7197.8|7195|7199.5|7196.7|7200|7197.2|7197.8|7195|28
1623315130000|2021-06-10 08:52:10|7199.3|7196.5|7201.3|7198.5|7201.3|7198.5|7199|7196.2|23
1623315140000|2021-06-10 08:52:20|7202.3|7199.5|7205.8|7203|7205.8|7203|7202.3|7199.5|111
1623315150000|2021-06-10 08:52:30|7205.3|7202.5|7204|7201.2|7205.8|7203|7204|7201.2|30
1623315160000|2021-06-10 08:52:40|7203.8|7201|7204|7201.2|7205.3|7202.5|7203.8|7201|23
1623315170000|2021-06-10 08:52:50|7203.8|7201|7202.8|7200|7203.8|7201|7202|7199.2|94
1623315180000|2021-06-10 08:53:00|7203.3|7200.5|7203.8|7201|7203.8|7201|7203.3|7200.5|2
1623315190000|2021-06-10 08:53:10|7204|7201.2|7203.8|7201|7204|7201.2|7203.8|7201|6
1623315200000|2021-06-10 08:53:20|7204.3|7201.5|7205.8|7203|7205.8|7203|7204.3|7201.5|75
1623315210000|2021-06-10 08:53:30|7206|7203.2|7208.3|7205.5|7208.3|7205.5|7206|7203.2|180
1623315220000|2021-06-10 08:53:40|7208.8|7206|7208.5|7205.7|7209.3|7206.5|7208.5|7205.7|19
1623315230000|2021-06-10 08:53:50|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|22
1623315240000|2021-06-10 08:54:00|7208|7205.2|7206.5|7203.7|7208|7205.2|7206.5|7203.7|52
1623315250000|2021-06-10 08:54:10|7207|7204.2|7206.8|7204|7207.3|7204.5|7205|7202.2|43
1623315260000|2021-06-10 08:54:20|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7206.5|7203.7|3
1623315280000|2021-06-10 08:54:40|7206.8|7204|7204.5|7201.7|7206.8|7204|7204.3|7201.5|63
1623315290000|2021-06-10 08:54:50|7204|7201.2|7204.3|7201.5|7204.3|7201.5|7204|7201.2|19
1623315300000|2021-06-10 08:55:00|7204.5|7201.7|7204.3|7201.5|7204.5|7201.7|7203.8|7201|15
1623315310000|2021-06-10 08:55:10|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204|7201.2|53
1623315320000|2021-06-10 08:55:20|7205.5|7202.7|7205|7202.2|7205.5|7202.7|7204.8|7202|19
1623315330000|2021-06-10 08:55:30|7205.3|7202.5|7204.5|7201.7|7205.3|7202.5|7204.5|7201.7|1
1623315340000|2021-06-10 08:55:40|7204.8|7202|7205.5|7202.7|7205.5|7202.7|7204.8|7202|1
1623315350000|2021-06-10 08:55:50|7205.8|7203|7204.3|7201.5|7205.8|7203|7203.8|7201|48
1623315360000|2021-06-10 08:56:00|7204.5|7201.7|7204.3|7201.5|7204.5|7201.7|7204|7201.2|3
1623315370000|2021-06-10 08:56:10|7204.5|7201.7|7205.5|7202.7|7205.5|7202.7|7204.5|7201.7|6
1623315380000|2021-06-10 08:56:20|7205|7202.2|7202.8|7200|7205|7202.2|7202.8|7200|6
1623315390000|2021-06-10 08:56:30|7203.3|7200.5|7203.3|7200.5|7203.8|7201|7202.8|7200|26
1623315400000|2021-06-10 08:56:40|7203.8|7201|7203.5|7200.7|7203.8|7201|7203.5|7200.7|26
1623315410000|2021-06-10 08:56:50|7203|7200.2|7203.8|7201|7203.8|7201|7203|7200.2|5
1623315420000|2021-06-10 08:57:00|7203.5|7200.7|7203.8|7201|7203.8|7201|7203.5|7200.7|3
1623315430000|2021-06-10 08:57:10|7203.5|7200.7|7205|7202.2|7205.8|7203|7203.5|7200.7|17
1623315440000|2021-06-10 08:57:20|7204.8|7202|7206|7203.2|7206|7203.2|7204.8|7202|11
1623315450000|2021-06-10 08:57:30|7205.8|7203|7205.5|7202.7|7205.8|7203|7205.5|7202.7|15
1623315460000|2021-06-10 08:57:40|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|3
1623315480000|2021-06-10 08:58:00|7204.8|7202|7205|7202.2|7205|7202.2|7204.8|7202|7
1623315490000|2021-06-10 08:58:10|7205.5|7202.7|7204.8|7202|7206|7203.2|7204.8|7202|13
1623315500000|2021-06-10 08:58:20|7204.5|7201.7|7204.5|7201.7|7205.3|7202.5|7204.5|7201.7|30
1623315510000|2021-06-10 08:58:30|7204.8|7202|7204.5|7201.7|7205|7202.2|7204.5|7201.7|0
1623315520000|2021-06-10 08:58:40|7204.8|7202|7205|7202.2|7205|7202.2|7204.8|7202|0
1623315540000|2021-06-10 08:59:00|7206.3|7203.5|7206|7203.2|7206.3|7203.5|7206|7203.2|21
1623315550000|2021-06-10 08:59:10|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.8|7203|4
1623315560000|2021-06-10 08:59:20|7205.3|7202.5|7206.3|7203.5|7206.3|7203.5|7205.3|7202.5|8
1623315570000|2021-06-10 08:59:30|7206.5|7203.7|7205.5|7202.7|7206.5|7203.7|7205.5|7202.7|33
1623315580000|2021-06-10 08:59:40|7205|7202.2|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|3
1623315590000|2021-06-10 08:59:50|7204.3|7201.5|7205.3|7202.5|7205.5|7202.7|7204.3|7201.5|8
1623315600000|2021-06-10 09:00:00|7205.5|7202.7|7206.5|7203.7|7206.5|7203.7|7205.5|7202.7|24
1623315610000|2021-06-10 09:00:10|7207.1|7204.3|7207|7204.2|7207.5|7204.7|7206.8|7204|12
1623315620000|2021-06-10 09:00:20|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|0
1623315630000|2021-06-10 09:00:30|7206.3|7203.5|7205.3|7202.5|7206.3|7203.5|7205.3|7202.5|13
1623315640000|2021-06-10 09:00:40|7204.5|7201.7|7204.3|7201.5|7204.5|7201.7|7204.3|7201.5|10
1623315650000|2021-06-10 09:00:50|||||||||23
1623315660000|2021-06-10 09:01:00|7204.5|7201.7|7203.7|7200.9|7204.5|7201.7|7203.7|7200.9|35
1623315670000|2021-06-10 09:01:10|7203.5|7200.7|7207.5|7204.7|7207.5|7204.7|7203.5|7200.7|94
1623315680000|2021-06-10 09:01:20|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7
1623315690000|2021-06-10 09:01:30|||||||||9
1623315700000|2021-06-10 09:01:40|7207.5|7204.7|7207.5|7204.7|7209.6|7206.8|7207.5|7204.7|57
1623315710000|2021-06-10 09:01:50|7207|7204.2|7207|7204.2|7207.5|7204.7|7207|7204.2|2
1623315720000|2021-06-10 09:02:00|7206.5|7203.7|7205.7|7202.9|7206.5|7203.7|7205.7|7202.9|5
1623315730000|2021-06-10 09:02:10|7206.3|7203.5|7206|7203.2|7206.5|7203.7|7206|7203.2|4
1623315740000|2021-06-10 09:02:20|7205.7|7202.9|7206.2|7203.4|7206.3|7203.5|7205.5|7202.7|4
1623315750000|2021-06-10 09:02:30|7206|7203.2|7207.5|7204.7|7207.5|7204.7|7206|7203.2|6
1623315760000|2021-06-10 09:02:40|7207.2|7204.4|7204.2|7201.4|7207.2|7204.4|7204|7201.2|86
1623315770000|2021-06-10 09:02:50|7203.7|7200.9|7204|7201.2|7204|7201.2|7203.7|7200.9|3
1623315780000|2021-06-10 09:03:00|7204.3|7201.5|7204.7|7201.9|7204.7|7201.9|7204.3|7201.5|1
1623315790000|2021-06-10 09:03:10|7205|7202.2|7206.7|7203.9|7207|7204.2|7205|7202.2|12
1623315800000|2021-06-10 09:03:20|7206.5|7203.7|7207.2|7204.4|7207.5|7204.7|7206.5|7203.7|8
1623315810000|2021-06-10 09:03:30|7207|7204.2|7206.3|7203.5|7207|7204.2|7206.3|7203.5|0
1623315830000|2021-06-10 09:03:50|7205.7|7202.9|7205.5|7202.7|7205.7|7202.9|7205|7202.2|7
1623315840000|2021-06-10 09:04:00|7206|7203.2|7206.3|7203.5|7206.3|7203.5|7206|7203.2|10
1623315850000|2021-06-10 09:04:10|7206.6|7203.8|7207|7204.2|7207.3|7204.5|7206.6|7203.8|7
1623315860000|2021-06-10 09:04:20|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207|7204.2|0
1623315870000|2021-06-10 09:04:30|7207.5|7204.7|7208|7205.2|7208.8|7206|7207.5|7204.7|54
1623315880000|2021-06-10 09:04:40|7207.7|7204.9|7207.7|7204.9|7208|7205.2|7207.7|7204.9|1
1623315890000|2021-06-10 09:04:50|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7206.5|7203.7|6
1623315910000|2021-06-10 09:05:10|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|2
1623315920000|2021-06-10 09:05:20|||||||||2
1623315930000|2021-06-10 09:05:30|7207.3|7204.5|7205.5|7202.7|7207.5|7204.7|7205.2|7202.4|28
1623315940000|2021-06-10 09:05:40|7205.7|7202.9|7206|7203.2|7206|7203.2|7205.7|7202.9|1
1623315950000|2021-06-10 09:05:50|7206.3|7203.5|7201.7|7198.9|7206.3|7203.5|7201.7|7198.9|1006
1623315960000|2021-06-10 09:06:00|7200.7|7197.9|7199|7196.2|7202.2|7199.4|7199|7196.2|120
1623315970000|2021-06-10 09:06:10|7199.2|7196.4|7204|7201.2|7204|7201.2|7199|7196.2|722
1623315980000|2021-06-10 09:06:20|7203.5|7200.7|7203|7200.2|7203.7|7200.9|7203|7200.2|11
1623315990000|2021-06-10 09:06:30|7203.2|7200.4|7204.7|7201.9|7204.7|7201.9|7203|7200.2|125
1623316000000|2021-06-10 09:06:40|7203.7|7200.9|7204.5|7201.7|7205.7|7202.9|7203.7|7200.9|72
1623316010000|2021-06-10 09:06:50|7204.2|7201.4|7204.2|7201.4|7204.5|7201.7|7204|7201.2|12
1623316020000|2021-06-10 09:07:00|7204|7201.2|7204.7|7201.9|7205|7202.2|7204|7201.2|4
1623316030000|2021-06-10 09:07:10|7205.7|7202.9|7207.7|7204.9|7208|7205.2|7205.7|7202.9|23
1623316040000|2021-06-10 09:07:20|7208|7205.2|7206.5|7203.7|7208|7205.2|7206.5|7203.7|11
1623316050000|2021-06-10 09:07:30|7206.2|7203.4|7204.5|7201.7|7206.5|7203.7|7204.2|7201.4|13
1623316060000|2021-06-10 09:07:40|7205|7202.2|7205.5|7202.7|7205.5|7202.7|7205|7202.2|3
1623316070000|2021-06-10 09:07:50|7205.2|7202.4|7206.2|7203.4|7206.5|7203.7|7205.2|7202.4|6
1623316080000|2021-06-10 09:08:00|7206|7203.2|7205.5|7202.7|7206.5|7203.7|7205.5|7202.7|0
1623316090000|2021-06-10 09:08:10|7205|7202.2|7203.7|7200.9|7205|7202.2|7203|7200.2|166
1623316110000|2021-06-10 09:08:30|7204.5|7201.7|7204.2|7201.4|7204.5|7201.7|7204.2|7201.4|29
1623316120000|2021-06-10 09:08:40|7204.7|7201.9|7205.7|7202.9|7205.7|7202.9|7204.7|7201.9|8
1623316130000|2021-06-10 09:08:50|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|1
1623316140000|2021-06-10 09:09:00|7206.5|7203.7|7206.7|7203.9|7207.2|7204.4|7206.5|7203.7|5
1623316150000|2021-06-10 09:09:10|7207|7204.2|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|0
1623316160000|2021-06-10 09:09:20|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|5
1623316170000|2021-06-10 09:09:30|7206.2|7203.4|7206|7203.2|7206.7|7203.9|7206|7203.2|39
1623316180000|2021-06-10 09:09:40|7205.7|7202.9|7206|7203.2|7206|7203.2|7205.7|7202.9|7
1623316190000|2021-06-10 09:09:50|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|1
1623316200000|2021-06-10 09:10:00|7206|7203.2|7207|7204.2|7207.7|7204.9|7206|7203.2|9
1623316210000|2021-06-10 09:10:10|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1623316220000|2021-06-10 09:10:20|7207.5|7204.7|7207.7|7204.9|7209.5|7206.7|7207.5|7204.7|73
1623316230000|2021-06-10 09:10:30|7207.5|7204.7|7206.7|7203.9|7207.5|7204.7|7206.7|7203.9|34
1623316240000|2021-06-10 09:10:40|7206.5|7203.7|7206|7203.2|7206.7|7203.9|7206|7203.2|0
1623316250000|2021-06-10 09:10:50|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|2
1623316260000|2021-06-10 09:11:00|7205.5|7202.7|7207|7204.2|7207.2|7204.4|7205.5|7202.7|6
1623316270000|2021-06-10 09:11:10|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|3
1623316280000|2021-06-10 09:11:20|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7207|7204.2|27
1623316290000|2021-06-10 09:11:30|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|1
1623316310000|2021-06-10 09:11:50|7207|7204.2|7205.7|7202.9|7207|7204.2|7205|7202.2|46
1623316320000|2021-06-10 09:12:00|7205.5|7202.7|7205.7|7202.9|7205.7|7202.9|7205|7202.2|15
1623316330000|2021-06-10 09:12:10|7206.2|7203.4|7206.5|7203.7|7206.7|7203.9|7206.2|7203.4|4
1623316340000|2021-06-10 09:12:20|7206.2|7203.4|7205.7|7202.9|7206.2|7203.4|7205.7|7202.9|2
1623316350000|2021-06-10 09:12:30|7206|7203.2|7204|7201.2|7206|7203.2|7204|7201.2|24
1623316360000|2021-06-10 09:12:40|7204.5|7201.7|7205.5|7202.7|7205.7|7202.9|7204|7201.2|92
1623316370000|2021-06-10 09:12:50|7205.7|7202.9|7206.5|7203.7|7206.5|7203.7|7205.2|7202.4|32
1623316380000|2021-06-10 09:13:00|7206.2|7203.4|7208|7205.2|7208|7205.2|7206.2|7203.4|3
1623316390000|2021-06-10 09:13:10|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7208|7205.2|7
1623316400000|2021-06-10 09:13:20|7208.7|7205.9|7209|7206.2|7209|7206.2|7208.7|7205.9|2
1623316410000|2021-06-10 09:13:30|7209.2|7206.4|7209|7206.2|7209.7|7206.9|7208.2|7205.4|24
1623316420000|2021-06-10 09:13:40|7208.7|7205.9|7209.5|7206.7|7209.7|7206.9|7208.7|7205.9|81
1623316430000|2021-06-10 09:13:50|7209.2|7206.4|7209|7206.2|7209.2|7206.4|7208.7|7205.9|22
1623316440000|2021-06-10 09:14:00|7208.7|7205.9|7209|7206.2|7209.7|7206.9|7208.7|7205.9|18
1623316450000|2021-06-10 09:14:10|7208.7|7205.9|7208|7205.2|7208.7|7205.9|7207|7204.2|92
1623316460000|2021-06-10 09:14:20|7208.2|7205.4|7211.5|7208.7|7212.5|7209.7|7208.2|7205.4|602
1623316470000|2021-06-10 09:14:30|7211.7|7208.9|7211.5|7208.7|7212.7|7209.9|7211.5|7208.7|17
1623316480000|2021-06-10 09:14:40|7212|7209.2|7211.3|7208.5|7212|7209.2|7211.3|7208.5|12
1623316490000|2021-06-10 09:14:50|7210.7|7207.9|7210.5|7207.7|7211.3|7208.5|7210.2|7207.4|17
1623316500000|2021-06-10 09:15:00|7211.3|7208.5|7210.5|7207.7|7211.3|7208.5|7210.5|7207.7|4
1623316510000|2021-06-10 09:15:10|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7209.7|7206.9|7
1623316520000|2021-06-10 09:15:20|7210.5|7207.7|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|20
1623316530000|2021-06-10 09:15:30|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|8
1623316550000|2021-06-10 09:15:50|7209.5|7206.7|7210.2|7207.4|7210.5|7207.7|7209.5|7206.7|5
1623316560000|2021-06-10 09:16:00|7210.5|7207.7|7209.7|7206.9|7210.5|7207.7|7209.7|7206.9|2
1623316570000|2021-06-10 09:16:10|7210|7207.2|7208|7205.2|7210|7207.2|7208|7205.2|38
1623316580000|2021-06-10 09:16:20|7207.7|7204.9|7207|7204.2|7208|7205.2|7207|7204.2|24
1623316590000|2021-06-10 09:16:30|7206.7|7203.9|7207.5|7204.7|7207.5|7204.7|7206.7|7203.9|13
1623316600000|2021-06-10 09:16:40|7208.3|7205.5|7207.7|7204.9|7208.3|7205.5|7207.7|7204.9|12
1623316610000|2021-06-10 09:16:50|7207.5|7204.7|7207.2|7204.4|7207.5|7204.7|7207.2|7204.4|5
1623316620000|2021-06-10 09:17:00|7207|7204.2|7207.2|7204.4|7207.5|7204.7|7207|7204.2|4
1623316630000|2021-06-10 09:17:10|7207.5|7204.7|7204.5|7201.7|7207.5|7204.7|7204.5|7201.7|190
1623316640000|2021-06-10 09:17:20|7206.6|7203.8|7206.5|7203.7|7206.7|7203.9|7205.7|7202.9|45
1623316650000|2021-06-10 09:17:30|7206.7|7203.9|7205.7|7202.9|7206.7|7203.9|7205.2|7202.4|6
1623316660000|2021-06-10 09:17:40|7205.9|7203.1|7205.9|7203.1|7206.7|7203.9|7205.9|7203.1|3
1623316670000|2021-06-10 09:17:50|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|1
1623316680000|2021-06-10 09:18:00|7206.7|7203.9|7207|7204.2|7207.5|7204.7|7206.7|7203.9|38
1623316690000|2021-06-10 09:18:10|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|0
1623316700000|2021-06-10 09:18:20|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1623316710000|2021-06-10 09:18:30|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206|7203.2|1
1623316720000|2021-06-10 09:18:40|7206.2|7203.4|7206.5|7203.7|7206.5|7203.7|7206.2|7203.4|2
1623316730000|2021-06-10 09:18:50|7206.3|7203.5|7205.7|7202.9|7206.3|7203.5|7205.7|7202.9|1
1623316750000|2021-06-10 09:19:10|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|0
1623316780000|2021-06-10 09:19:40|7205.2|7202.4|7205|7202.2|7205.2|7202.4|7205|7202.2|4
1623316790000|2021-06-10 09:19:50|7205.5|7202.7|7209.2|7206.4|7209.5|7206.7|7205.5|7202.7|259
1623316800000|2021-06-10 09:20:00|7209|7206.2|7208.8|7206|7209|7206.2|7208.2|7205.4|7
1623316810000|2021-06-10 09:20:10|7208.5|7205.7|7207.9|7205.1|7209|7206.2|7207.9|7205.1|7
1623316820000|2021-06-10 09:20:20|7207.7|7204.9|7207.5|7204.7|7207.7|7204.9|7207.5|7204.7|2
1623316850000|2021-06-10 09:20:50|7207.7|7204.9|7207.5|7204.7|7207.7|7204.9|7207.2|7204.4|2
1623316860000|2021-06-10 09:21:00|7207.2|7204.4|7208.5|7205.7|7208.5|7205.7|7207.2|7204.4|2
1623316870000|2021-06-10 09:21:10|7208.7|7205.9|7209.5|7206.7|7209.5|7206.7|7208.7|7205.9|3
1623316890000|2021-06-10 09:21:30|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|1
1623316900000|2021-06-10 09:21:40|7208.7|7205.9|7208.5|7205.7|7208.7|7205.9|7208.5|7205.7|1
1623316910000|2021-06-10 09:21:50|7208.7|7205.9|7210.5|7207.7|7211.2|7208.4|7208.5|7205.7|89
1623316920000|2021-06-10 09:22:00|7210.2|7207.4|7210.5|7207.7|7210.5|7207.7|7210.2|7207.4|4
1623316930000|2021-06-10 09:22:10|7210.7|7207.9|7210.2|7207.4|7211.2|7208.4|7210.2|7207.4|6
1623316940000|2021-06-10 09:22:20|7209.7|7206.9|7210.2|7207.4|7210.2|7207.4|7209.7|7206.9|0
1623316950000|2021-06-10 09:22:30|7209.7|7206.9|7209.5|7206.7|7210.2|7207.4|7208.7|7205.9|23
1623316960000|2021-06-10 09:22:40|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|0
1623316980000|2021-06-10 09:23:00|7209.5|7206.7|7210.2|7207.4|7211.5|7208.7|7209.5|7206.7|11
1623316990000|2021-06-10 09:23:10|7209.7|7206.9|7208.2|7205.4|7209.7|7206.9|7207.7|7204.9|62
1623317000000|2021-06-10 09:23:20|7208.5|7205.7|7206.5|7203.7|7208.5|7205.7|7206.2|7203.4|46
1623317010000|2021-06-10 09:23:30|7207.5|7204.7|7206.7|7203.9|7207.5|7204.7|7206.7|7203.9|112
1623317020000|2021-06-10 09:23:40|7206.5|7203.7|7207.2|7204.4|7207.5|7204.7|7206.5|7203.7|5
1623317030000|2021-06-10 09:23:50|7207.5|7204.7|7206.5|7203.7|7207.5|7204.7|7206.2|7203.4|59
1623317040000|2021-06-10 09:24:00|7206.7|7203.9|7208.5|7205.7|7208.5|7205.7|7206.7|7203.9|20
1623317050000|2021-06-10 09:24:10|7208.7|7205.9|7209.2|7206.4|7209.5|7206.7|7208.7|7205.9|0
1623317060000|2021-06-10 09:24:20|7208.9|7206.1|7208.5|7205.7|7208.9|7206.1|7208.5|7205.7|0
1623317070000|2021-06-10 09:24:30|7208.7|7205.9|7208.7|7205.9|7209.5|7206.7|7208.2|7205.4|10
1623317080000|2021-06-10 09:24:40|7209|7206.2|7208.7|7205.9|7209|7206.2|7208.7|7205.9|1
1623317090000|2021-06-10 09:24:50|7209|7206.2|7209|7206.2|7209|7206.2|7208.7|7205.9|0
1623317100000|2021-06-10 09:25:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1623317110000|2021-06-10 09:25:10|7209.7|7206.9|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|15
1623317120000|2021-06-10 09:25:20|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.2|7205.4|7
1623317130000|2021-06-10 09:25:30|7208.2|7205.4|7207.7|7204.9|7208.5|7205.7|7207.7|7204.9|3
1623317160000|2021-06-10 09:26:00|7208.2|7205.4|7209.2|7206.4|7209.5|7206.7|7208.2|7205.1|22
1623317170000|2021-06-10 09:26:10|7208.9|7206.1|7208.7|7205.9|7208.9|7206.1|7208.7|7205.9|1
1623317180000|2021-06-10 09:26:20|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|0
1623317190000|2021-06-10 09:26:30|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|0
1623317200000|2021-06-10 09:26:40|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7209.2|7206.4|28
1623317210000|2021-06-10 09:26:50|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7208.7|7205.9|8
1623317220000|2021-06-10 09:27:00|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7206.9|7204.1|347
1623317230000|2021-06-10 09:27:10|7207.7|7204.9|7207.9|7205.1|7208.4|7205.6|7207.7|7204.9|15
1623317240000|2021-06-10 09:27:20|7208.5|7205.7|7207.9|7205.1|7208.7|7205.9|7207.9|7205.1|8
1623317250000|2021-06-10 09:27:30|7208.2|7205.4|7208.4|7205.6|7208.7|7205.9|7208.2|7205.4|1
1623317280000|2021-06-10 09:28:00|7207.9|7205.1|7208.7|7205.9|7209.5|7206.7|7207.9|7205.1|21
1623317290000|2021-06-10 09:28:10|7209.8|7207|7210|7207.2|7210|7207.2|7209.8|7207|7
1623317300000|2021-06-10 09:28:20|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|14
1623317310000|2021-06-10 09:28:30|7209.2|7206.4|7209.5|7206.7|7209.5|7206.7|7208.9|7206.1|5
1623317330000|2021-06-10 09:28:50|7209.2|7206.4|7210.2|7207.4|7210.7|7207.9|7209.2|7206.4|19
1623317340000|2021-06-10 09:29:00|7210.7|7207.9|7209.9|7207.1|7210.7|7207.9|7209.9|7207.1|4
1623317350000|2021-06-10 09:29:10|7210.5|7207.7|7210.2|7207.4|7210.5|7207.7|7210.2|7207.4|2
1623317360000|2021-06-10 09:29:20|7209.9|7207.1|7210.2|7207.4|7210.7|7207.9|7209.7|7206.9|20
1623317370000|2021-06-10 09:29:30|7209.9|7207.1|7209.7|7206.9|7209.9|7207.1|7209.7|7206.9|3
1623317380000|2021-06-10 09:29:40|7208.9|7206.1|7208.9|7206.1|7209.2|7206.4|7208.9|7206.1|5
1623317390000|2021-06-10 09:29:50|7209.4|7206.6|7209.4|7206.6|7209.7|7206.9|7208.9|7206.1|7
1623317400000|2021-06-10 09:30:00|7209.7|7206.9|7209.9|7207.1|7210.7|7207.9|7209.7|7206.9|9
1623317410000|2021-06-10 09:30:10|7209.7|7206.9|7207.2|7204.4|7209.7|7206.9|7207.2|7204.4|38
1623317420000|2021-06-10 09:30:20|7207.4|7204.6|7207.2|7204.4|7207.4|7204.6|7207.2|7204.4|18
1623317430000|2021-06-10 09:30:30|7206.9|7204.1|7207.7|7204.9|7207.7|7204.9|7206.9|7204.1|8
1623317440000|2021-06-10 09:30:40|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7
1623317450000|2021-06-10 09:30:50|7208.9|7206.1|7208.4|7205.6|7208.9|7206.1|7208.4|7205.6|9
1623317460000|2021-06-10 09:31:00|7208.7|7205.9|7208.9|7206.1|7208.9|7206.1|7208.4|7205.6|3
1623317470000|2021-06-10 09:31:10|7209.7|7206.9|7207.9|7205.1|7209.7|7206.9|7207.9|7205.1|13
1623317490000|2021-06-10 09:31:30|7207.7|7204.9|7208.5|7205.7|7211.2|7208.4|7207.4|7204.6|459
1623317500000|2021-06-10 09:31:40|7208.7|7205.9|7207.9|7205.1|7208.7|7205.9|7206.9|7204.1|141
1623317510000|2021-06-10 09:31:50|7208.4|7205.6|7207.4|7204.6|7208.4|7205.6|7207.2|7204.4|20
1623317520000|2021-06-10 09:32:00|7207.7|7204.9|7208.9|7206.1|7208.9|7206.1|7207.4|7204.6|95
1623317530000|2021-06-10 09:32:10|7209.4|7206.6|7209.7|7206.9|7209.7|7206.9|7209.4|7206.6|0
1623317540000|2021-06-10 09:32:20|7209.5|7206.7|7208.9|7206.1|7209.5|7206.7|7208.9|7206.1|4
1623317550000|2021-06-10 09:32:30|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|19
1623317560000|2021-06-10 09:32:40|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.4|7205.6|3
1623317570000|2021-06-10 09:32:50|7208.4|7205.6|7209.4|7206.6|7209.4|7206.6|7208.4|7205.6|4
1623317580000|2021-06-10 09:33:00|7208.7|7205.9|7208.9|7206.1|7208.9|7206.1|7208.7|7205.9|61
1623317600000|2021-06-10 09:33:20|7208.4|7205.6|7207.9|7205.1|7208.4|7205.6|7206.9|7204.1|15
1623317610000|2021-06-10 09:33:30|7208.2|7205.4|7207.4|7204.6|7208.9|7206.1|7207.4|7204.6|34
1623317620000|2021-06-10 09:33:40|7207.2|7204.4|7206.4|7203.6|7207.2|7204.4|7206.2|7203.4|11
1623317630000|2021-06-10 09:33:50|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1623317640000|2021-06-10 09:34:00|7205.9|7203.1|7207.7|7204.9|7207.7|7204.9|7205.9|7203.1|37
1623317650000|2021-06-10 09:34:10|7209.7|7206.9|7208.9|7206.1|7209.9|7207.1|7208.9|7206.1|96
1623317660000|2021-06-10 09:34:20|7208.7|7205.9|7208.9|7206.1|7209.4|7206.6|7208.7|7205.9|2
1623317680000|2021-06-10 09:34:40|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7207.9|7205.1|1
1623317690000|2021-06-10 09:34:50|7207.9|7205.1|7209.9|7207.1|7209.9|7207.1|7207.9|7205.1|45
1623317700000|2021-06-10 09:35:00|7210.2|7207.4|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|15
1623317710000|2021-06-10 09:35:10|7210.1|7207.3|7209.9|7207.1|7210.1|7207.3|7209.9|7207.1|0
1623317720000|2021-06-10 09:35:20|||||||||1
1623317730000|2021-06-10 09:35:30|7211.7|7208.9|7211.7|7208.9|7212.2|7209.4|7211.7|7208.9|183
1623317740000|2021-06-10 09:35:40|7210.6|7207.8|7210|7207.2|7210.6|7207.8|7209.7|7206.9|33
1623317750000|2021-06-10 09:35:50|7210.7|7207.9|7211.7|7208.9|7211.7|7208.9|7210.7|7207.9|65
1623317760000|2021-06-10 09:36:00|7210.7|7207.9|7211.4|7208.6|7211.7|7208.9|7209.9|7207.1|94
1623317770000|2021-06-10 09:36:10|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7210.7|7207.9|10
1623317780000|2021-06-10 09:36:20|7211.7|7208.9|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|8
1623317800000|2021-06-10 09:36:40|7211.2|7208.4|7211.5|7208.7|7211.5|7208.7|7211.2|7208.4|7
1623317810000|2021-06-10 09:36:50|7211.7|7208.9|7211.7|7208.9|7212|7209.2|7211.7|7208.9|4
1623317820000|2021-06-10 09:37:00|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|1
1623317830000|2021-06-10 09:37:10|||||||||3
1623317840000|2021-06-10 09:37:20|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|3
1623317850000|2021-06-10 09:37:30|7210.5|7207.7|7209.3|7206.5|7210.5|7207.7|7209|7206.2|21
1623317860000|2021-06-10 09:37:40|7209.5|7206.7|7208.8|7206|7209.5|7206.7|7208.8|7206|3
1623317870000|2021-06-10 09:37:50|7209.3|7206.5|7208|7205.2|7209.3|7206.5|7207.7|7204.9|14
1623317880000|2021-06-10 09:38:00|7207.7|7204.9|7205.7|7202.9|7207.7|7204.9|7205.7|7202.9|78
1623317890000|2021-06-10 09:38:10|7206.3|7203.5|7206.2|7203.4|7206.7|7203.9|7206.2|7203.4|51
1623317900000|2021-06-10 09:38:20|7206.5|7203.7|7206.2|7203.4|7206.5|7203.7|7206.2|7203.4|0
1623317910000|2021-06-10 09:38:30|7206.5|7203.7|7205.7|7202.9|7206.7|7203.9|7205.7|7202.9|1
1623317920000|2021-06-10 09:38:40|7206.2|7203.4|7206.5|7203.7|7206.7|7203.9|7206.2|7203.4|5
1623317940000|2021-06-10 09:39:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1623317960000|2021-06-10 09:39:20|7206.3|7203.5|7205.7|7202.9|7206.3|7203.5|7205.7|7202.9|5
1623317970000|2021-06-10 09:39:30|7203.2|7200.4|7203.5|7200.7|7203.5|7200.7|7202.7|7199.9|103
1623317980000|2021-06-10 09:39:40|7203.7|7200.9|7203.5|7200.7|7204.7|7201.9|7203.2|7200.4|4
1623317990000|2021-06-10 09:39:50|7205.2|7202.4|7203.5|7200.7|7205.5|7202.7|7203.2|7200.4|139
1623318000000|2021-06-10 09:40:00|7203.7|7200.9|7203.5|7200.7|7203.7|7200.9|7203.5|7200.7|13
1623318010000|2021-06-10 09:40:10|7204.5|7201.7|7205.5|7202.7|7205.5|7202.7|7204.5|7201.7|30
1623318020000|2021-06-10 09:40:20|7207.5|7204.7|7207.7|7204.9|7208.3|7205.5|7206.5|7203.7|16
1623318030000|2021-06-10 09:40:30|7207.5|7204.7|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|21
1623318040000|2021-06-10 09:40:40|7208.3|7205.5|7208.5|7205.7|7208.5|7205.7|7208.2|7205.4|0
1623318050000|2021-06-10 09:40:50|7208.2|7205.4|7208.5|7205.7|7209.5|7206.7|7208.2|7205.4|5
1623318060000|2021-06-10 09:41:00|7208.7|7205.9|7209.5|7206.7|7209.5|7206.7|7208.7|7205.9|2
1623318070000|2021-06-10 09:41:10|7209.2|7206.4|7208.5|7205.7|7209.2|7206.4|7208.5|7205.7|65
1623318080000|2021-06-10 09:41:20|7208.2|7205.4|7208.5|7205.7|7208.7|7205.9|7208.2|7205.4|31
1623318090000|2021-06-10 09:41:30|7208.2|7205.4|7208.5|7205.7|7208.5|7205.7|7208.2|7205.4|1
1623318100000|2021-06-10 09:41:40|7208.2|7205.4|7208.2|7205.4|7208.5|7205.7|7208.2|7205.4|34
1623318110000|2021-06-10 09:41:50|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|0
1623318120000|2021-06-10 09:42:00|7208.2|7205.4|7208.2|7205.4|7208.5|7205.7|7208.2|7205.4|1
1623318130000|2021-06-10 09:42:10|7208.5|7205.7|7209.5|7206.7|7209.5|7206.7|7208.5|7205.7|9
1623318150000|2021-06-10 09:42:30|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|2
1623318160000|2021-06-10 09:42:40|7209.5|7206.7|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|4
1623318170000|2021-06-10 09:42:50|7210.3|7207.5|7209.7|7206.9|7210.5|7207.7|7209.7|7206.9|5
1623318180000|2021-06-10 09:43:00|7209.5|7206.7|7207.7|7204.9|7209.5|7206.7|7207.7|7204.9|18
1623318190000|2021-06-10 09:43:10|7208.2|7205.4|7207.9|7205.1|7208.2|7205.4|7207.9|7205.1|16
1623318200000|2021-06-10 09:43:20|7207.7|7204.9|7208.5|7205.7|7208.5|7205.7|7207.7|7204.9|3
1623318210000|2021-06-10 09:43:30|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|16
1623318220000|2021-06-10 09:43:40|7207.5|7204.7|7208.2|7205.4|7208.2|7205.4|7207.5|7204.7|3
1623318230000|2021-06-10 09:43:50|7207.7|7204.9|7207.7|7204.9|7208.2|7205.4|7207.7|7204.9|5
1623318240000|2021-06-10 09:44:00|7208|7205.2|7207.7|7204.9|7208.5|7205.7|7207.7|7204.9|2
1623318250000|2021-06-10 09:44:10|||||||||1
1623318270000|2021-06-10 09:44:30|7207.5|7204.7|7207.2|7204.4|7207.5|7204.7|7206.7|7203.9|6
1623318280000|2021-06-10 09:44:40|7207.5|7204.7|7207.5|7204.7|7207.7|7204.9|7207.4|7204.6|3
1623318290000|2021-06-10 09:44:50|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|4
1623318300000|2021-06-10 09:45:00|7206.9|7204.1|7207.5|7204.7|7207.5|7204.7|7206.7|7203.9|15
1623318310000|2021-06-10 09:45:10|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|9
1623318330000|2021-06-10 09:45:30|7207.5|7204.7|7206.7|7203.9|7207.5|7204.7|7206.7|7203.9|5
1623318340000|2021-06-10 09:45:40|7206.2|7203.4|7205.3|7202.5|7206.2|7203.4|7204.7|7201.9|12
1623318350000|2021-06-10 09:45:50|7206.2|7203.4|7207|7204.2|7207|7204.2|7205.7|7202.9|11
1623318360000|2021-06-10 09:46:00|7207.2|7204.4|7206.7|7203.9|7208|7205.2|7206.7|7203.9|1
1623318370000|2021-06-10 09:46:10|7206.5|7203.7|7206.2|7203.4|7206.5|7203.7|7205.7|7202.9|9
1623318380000|2021-06-10 09:46:20|7206.4|7203.6|7206.5|7203.7|7207.5|7204.7|7206.2|7203.4|38
1623318390000|2021-06-10 09:46:30|7206.8|7204|7207.2|7204.4|7207.5|7204.7|7206.8|7204|28
1623318400000|2021-06-10 09:46:40|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|0
1623318410000|2021-06-10 09:46:50|7206.9|7204.1|7206.7|7203.9|7206.9|7204.1|7206.7|7203.9|6
1623318420000|2021-06-10 09:47:00|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7205.7|7202.9|13
1623318430000|2021-06-10 09:47:10|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1623318440000|2021-06-10 09:47:20|7206.5|7203.7|7207.7|7204.9|7208.2|7205.4|7206.5|7203.7|13
1623318450000|2021-06-10 09:47:30|7208|7205.2|7207.5|7204.7|7208.2|7205.4|7207.5|7204.7|31
1623318460000|2021-06-10 09:47:40|7207.7|7204.9|7207.7|7204.9|7208.5|7205.7|7207.7|7204.9|3
1623318470000|2021-06-10 09:47:50|7207.5|7204.7|7208.2|7205.4|7208.2|7205.4|7207.2|7204.4|18
1623318480000|2021-06-10 09:48:00|7208.5|7205.7|7211.5|7208.7|7211.5|7208.7|7208.5|7205.7|134
1623318490000|2021-06-10 09:48:10|7211.7|7208.9|7210.5|7207.7|7211.7|7208.9|7210.5|7207.7|10
1623318500000|2021-06-10 09:48:20|7210.2|7207.4|7209.5|7206.7|7210.2|7207.4|7209.5|7206.7|8
1623318510000|2021-06-10 09:48:30|7209.7|7206.9|7208.7|7205.9|7209.7|7206.9|7208.7|7205.9|8
1623318520000|2021-06-10 09:48:40|7208.5|7205.7|7207.2|7204.4|7208.5|7205.7|7206.7|7203.9|5
1623318530000|2021-06-10 09:48:50|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|0
1623318540000|2021-06-10 09:49:00|7207.2|7204.4|7208.2|7205.4|7208.2|7205.4|7206.2|7203.4|13
1623318550000|2021-06-10 09:49:10|7208.5|7205.7|7208.7|7205.9|7208.7|7205.9|7208.2|7205.4|0
1623318560000|2021-06-10 09:49:20|7208.4|7205.6|7207.7|7204.9|7208.4|7205.6|7207.7|7204.9|0
1623318570000|2021-06-10 09:49:30|7208.2|7205.4|7208.5|7205.7|7208.5|7205.7|7208.2|7205.4|5
1623318580000|2021-06-10 09:49:40|7209.7|7206.9|7209.5|7206.7|7209.7|7206.9|7209.2|7206.4|15
1623318590000|2021-06-10 09:49:50|7208.7|7205.9|7209.5|7206.7|7209.5|7206.7|7208.7|7205.9|5
1623318600000|2021-06-10 09:50:00|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|5
1623318610000|2021-06-10 09:50:10|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.2|7206.4|1
1623318620000|2021-06-10 09:50:20|7209.7|7206.9|7207.7|7204.9|7209.7|7206.9|7207.7|7204.9|49
1623318630000|2021-06-10 09:50:30|7207.5|7204.7|7207.7|7204.9|7208.3|7205.5|7206.7|7203.9|14
1623318640000|2021-06-10 09:50:40|7208.2|7205.4|7207.7|7204.9|7208.2|7205.4|7207.7|7204.9|34
1623318650000|2021-06-10 09:50:50|7208.2|7205.4|7203.9|7201.1|7208.2|7205.4|7203.9|7201.1|234
1623318660000|2021-06-10 09:51:00|7204.1|7201.3|7206.2|7203.4|7206.2|7203.4|7204.1|7201.3|124
1623318670000|2021-06-10 09:51:10|7206.1|7203.3|7206.4|7203.6|7206.9|7204.1|7204.9|7202.1|34
1623318680000|2021-06-10 09:51:20|7206.1|7203.3|7205.9|7203.1|7206.1|7203.3|7205.6|7202.8|26
1623318690000|2021-06-10 09:51:30|7206.4|7203.6|7206.1|7203.3|7206.4|7203.6|7206.1|7203.3|0
1623318700000|2021-06-10 09:51:40|||||||||1
1623318710000|2021-06-10 09:51:50|7206.6|7203.8|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|12
1623318720000|2021-06-10 09:52:00|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1623318730000|2021-06-10 09:52:10|7206.1|7203.3|7206.4|7203.6|7206.7|7203.9|7206.1|7203.3|24
1623318740000|2021-06-10 09:52:20|7206.1|7203.3|7205.4|7202.6|7206.1|7203.3|7205.1|7202.3|9
1623318750000|2021-06-10 09:52:30|7205.7|7202.9|7205.4|7202.6|7205.7|7202.9|7205.4|7202.6|25
1623318760000|2021-06-10 09:52:40|7205.1|7202.3|7204.9|7202.1|7205.1|7202.3|7204.9|7202.1|1
1623318770000|2021-06-10 09:52:50|7204.6|7201.8|7204.9|7202.1|7204.9|7202.1|7204.6|7201.8|6
1623318780000|2021-06-10 09:53:00|7205.1|7202.3|7208.4|7205.6|7208.4|7205.6|7205.1|7202.3|20
1623318790000|2021-06-10 09:53:10|7208.7|7205.9|7210.7|7207.9|7210.7|7207.9|7208.7|7205.9|74
1623318800000|2021-06-10 09:53:20|7211.2|7208.4|7210.9|7208.1|7211.5|7208.7|7210.9|7208.1|51
1623318810000|2021-06-10 09:53:30|7210.7|7207.9|7209.9|7207.1|7210.7|7207.9|7209.9|7207.1|12
1623318820000|2021-06-10 09:53:40|7209.4|7206.6|7208.7|7205.9|7209.7|7206.9|7208.4|7205.6|89
1623318830000|2021-06-10 09:53:50|7208.4|7205.6|7208.7|7205.9|7208.7|7205.9|7208.4|7205.6|2
1623318840000|2021-06-10 09:54:00|7208.9|7206.1|7209.2|7206.4|7209.2|7206.4|7208.9|7206.1|10
1623318850000|2021-06-10 09:54:10|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.4|7206.6|0
1623318860000|2021-06-10 09:54:20|7209.9|7207.1|7209.9|7207.1|7210.7|7207.9|7209.9|7207.1|2
1623318870000|2021-06-10 09:54:30|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|1
1623318890000|2021-06-10 09:54:50|7211.2|7208.4|7215.7|7212.9|7216.5|7213.7|7211.2|7208.4|133
1623318900000|2021-06-10 09:55:00|7215.5|7212.7|7213.9|7211.1|7215.7|7212.9|7213.9|7211.1|36
1623318910000|2021-06-10 09:55:10|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|67
1623318920000|2021-06-10 09:55:20|7215.7|7212.9|7215.9|7213.1|7216.7|7213.9|7215.7|7212.9|15
1623318930000|2021-06-10 09:55:30|7215.7|7212.9|7215.4|7212.6|7215.9|7213.1|7214.9|7212.1|20
1623318940000|2021-06-10 09:55:40|7215.7|7212.9|7215.4|7212.6|7215.7|7212.9|7215.4|7212.6|3
1623318950000|2021-06-10 09:55:50|7214.9|7212.1|7215.4|7212.6|7215.7|7212.9|7214.9|7212.1|4
1623318960000|2021-06-10 09:56:00|7215.7|7212.9|7215.7|7212.9|7216.1|7213.3|7215.7|7212.9|29
1623318970000|2021-06-10 09:56:10|||||||||2
1623318990000|2021-06-10 09:56:30|7216|7213.2|7214.7|7211.9|7216|7213.2|7214.7|7211.9|31
1623319000000|2021-06-10 09:56:40|7215.7|7212.9|7215.5|7212.7|7215.7|7212.9|7215.2|7212.4|8
1623319010000|2021-06-10 09:56:50|7215|7212.2|7215.5|7212.7|7215.7|7212.9|7215|7212.2|2
1623319020000|2021-06-10 09:57:00|7215.7|7212.9|7215.5|7212.7|7215.7|7212.9|7215.2|7212.4|19
1623319030000|2021-06-10 09:57:10|7215.7|7212.9|7213.1|7210.3|7215.7|7212.9|7212.6|7209.8|66
1623319040000|2021-06-10 09:57:20|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7212.9|7210.1|10
1623319050000|2021-06-10 09:57:30|7213.9|7211.1|7213.9|7211.1|7214.2|7211.4|7213.9|7211.1|10
1623319060000|2021-06-10 09:57:40|7214.2|7211.4|7213.9|7211.1|7214.2|7211.4|7213.9|7211.1|2
1623319070000|2021-06-10 09:57:50|7214.2|7211.4|7213.1|7210.3|7214.7|7211.9|7212.9|7210.1|58
1623319080000|2021-06-10 09:58:00|7212.9|7210.1|7213.2|7210.4|7213.4|7210.6|7212.9|7210.1|4
1623319090000|2021-06-10 09:58:10|7213.1|7210.3|7212.9|7210.1|7213.1|7210.3|7212.9|7210.1|0
1623319100000|2021-06-10 09:58:20|7212.7|7209.9|7211.9|7209.1|7212.7|7209.9|7211.9|7209.1|30
1623319110000|2021-06-10 09:58:30|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|3
1623319120000|2021-06-10 09:58:40|7212.7|7209.9|7213.7|7210.9|7213.7|7210.9|7212.7|7209.9|73
1623319130000|2021-06-10 09:58:50|7213.1|7210.3|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|4
1623319140000|2021-06-10 09:59:00|7213.9|7211.1|7214.4|7211.6|7214.9|7212.1|7213.9|7211.1|35
1623319160000|2021-06-10 09:59:20|7214.7|7211.9|7214.4|7211.6|7214.7|7211.9|7214.4|7211.6|2
1623319170000|2021-06-10 09:59:30|7214.1|7211.3|7213.9|7211.1|7214.1|7211.3|7213.9|7211.1|0
1623319180000|2021-06-10 09:59:40|7213.4|7210.6|7213.1|7210.3|7213.4|7210.6|7213.1|7210.3|10
1623319190000|2021-06-10 09:59:50|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|1
1623319200000|2021-06-10 10:00:00|7213.9|7211.1|7213.9|7211.1|7214.2|7211.4|7213.9|7211.1|4
1623319210000|2021-06-10 10:00:10|7214.1|7211.3|7213.7|7210.9|7214.4|7211.6|7213.7|7210.9|11
1623319220000|2021-06-10 10:00:20|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7
1623319230000|2021-06-10 10:00:30|7214.4|7211.6|7214.1|7211.3|7214.4|7211.6|7214.1|7211.3|1
1623319240000|2021-06-10 10:00:40|7213.7|7210.9|7214.1|7211.3|7214.2|7211.4|7213.7|7210.9|11
1623319250000|2021-06-10 10:00:50|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|3
1623319260000|2021-06-10 10:01:00|7214.7|7211.9|7214.9|7212.1|7214.9|7212.1|7214.7|7211.9|4
1623319270000|2021-06-10 10:01:10|7214.7|7211.9|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|8
1623319280000|2021-06-10 10:01:20|7213.9|7211.1|7211.1|7208.3|7213.9|7211.1|7211.1|7208.3|52
1623319290000|2021-06-10 10:01:30|7210.6|7207.8|7210.1|7207.3|7210.9|7208.1|7210.1|7207.3|26
1623319300000|2021-06-10 10:01:40|7210.4|7207.6|7209.6|7206.8|7210.4|7207.6|7209.4|7206.6|8
1623319310000|2021-06-10 10:01:50|7209.9|7207.1|7210.4|7207.6|7210.7|7207.9|7209.9|7207.1|8
1623319320000|2021-06-10 10:02:00|7210.6|7207.8|7209.9|7207.1|7210.6|7207.8|7209.9|7207.1|3
1623319330000|2021-06-10 10:02:10|||||||||1
1623319340000|2021-06-10 10:02:20|7210.9|7208.1|7213.2|7210.4|7214.7|7211.9|7210.9|7208.1|1338
1623319350000|2021-06-10 10:02:30|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|7213.2|7210.4|1
1623319360000|2021-06-10 10:02:40|7213.2|7210.4|7213.5|7210.7|7213.5|7210.7|7213.2|7210.4|12
1623319370000|2021-06-10 10:02:50|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|8
1623319380000|2021-06-10 10:03:00|7215.1|7212.3|7215.2|7212.4|7215.7|7212.9|7214.7|7211.9|52
1623319390000|2021-06-10 10:03:10|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.2|7212.4|0
1623319400000|2021-06-10 10:03:20|7215.2|7212.4|7215.2|7212.4|7215.7|7212.9|7214.9|7212.1|18
1623319410000|2021-06-10 10:03:30|7214.9|7212.1|7214.7|7211.9|7215.2|7212.4|7213.9|7211.1|11
1623319420000|2021-06-10 10:03:40|7214.2|7211.4|7213.4|7210.6|7214.2|7211.4|7212.9|7210.1|26
1623319440000|2021-06-10 10:04:00|7213.2|7210.4|7212.7|7209.9|7213.2|7210.4|7212.7|7209.9|49
1623319450000|2021-06-10 10:04:10|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|0
1623319460000|2021-06-10 10:04:20|||||||||3
1623319470000|2021-06-10 10:04:30|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|0
1623319490000|2021-06-10 10:04:50|7213|7210.2|7212.9|7210.1|7213|7210.2|7212.9|7210.1|2
1623319500000|2021-06-10 10:05:00|7212.7|7209.9|7213.2|7210.4|7213.5|7210.7|7212.7|7209.9|2
1623319510000|2021-06-10 10:05:10|7213.5|7210.7|7213.2|7210.4|7213.5|7210.7|7213.2|7210.4|1
1623319520000|2021-06-10 10:05:20|||||||||5
1623319530000|2021-06-10 10:05:30|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|0
1623319540000|2021-06-10 10:05:40|7213.9|7211.1|7212.7|7209.9|7213.9|7211.1|7212.4|7209.6|53
1623319560000|2021-06-10 10:06:00|||||||||2
1623319570000|2021-06-10 10:06:10|7212.1|7209.3|7212.2|7209.4|7212.2|7209.4|7211.9|7209.1|3
1623319580000|2021-06-10 10:06:20|7211.9|7209.1|7212.2|7209.4|7212.2|7209.4|7211.9|7209.1|0
1623319590000|2021-06-10 10:06:30|7211.9|7209.1|7209.9|7207.1|7211.9|7209.1|7209.6|7206.8|100
1623319600000|2021-06-10 10:06:40|7209.7|7206.9|7208.9|7206.1|7209.7|7206.9|7208.9|7206.1|3
1623319610000|2021-06-10 10:06:50|7208.7|7205.9|7208.9|7206.1|7209.1|7206.3|7208.4|7205.6|25
1623319620000|2021-06-10 10:07:00|7209.1|7206.3|7209.4|7206.6|7209.9|7207.1|7208.9|7206.1|61
1623319630000|2021-06-10 10:07:10|7209.1|7206.3|7209.4|7206.6|7209.4|7206.6|7209.1|7206.3|0
1623319640000|2021-06-10 10:07:20|7208.9|7206.1|7207.1|7204.3|7209.1|7206.3|7207.1|7204.3|26
1623319650000|2021-06-10 10:07:30|7206.9|7204.1|7207.1|7204.3|7207.9|7205.1|7206.9|7204.1|13
1623319660000|2021-06-10 10:07:40|7206.9|7204.1|7207.4|7204.6|7207.9|7205.1|7206.9|7204.1|4
1623319670000|2021-06-10 10:07:50|7207.7|7204.9|7210|7207.2|7211.2|7208.4|7207.4|7204.6|553
1623319680000|2021-06-10 10:08:00|7210.2|7207.4|7211.5|7208.7|7211.5|7208.7|7210.2|7207.4|3
1623319690000|2021-06-10 10:08:10|7211.2|7208.4|7211.5|7208.7|7211.5|7208.7|7211|7208.2|2
1623319700000|2021-06-10 10:08:20|7211.4|7208.6|7211.7|7208.9|7212.5|7209.7|7211.2|7208.4|2
1623319720000|2021-06-10 10:08:40|7212.5|7209.7|7212.2|7209.4|7212.5|7209.7|7212.2|7209.4|5
1623319730000|2021-06-10 10:08:50|7212.5|7209.7|7212.2|7209.4|7212.5|7209.7|7212.2|7209.4|0
1623319740000|2021-06-10 10:09:00|7212.5|7209.7|7212.9|7210.1|7213.2|7210.4|7212.2|7209.4|11
1623319750000|2021-06-10 10:09:10|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7212.2|7209.4|2
1623319760000|2021-06-10 10:09:20|7213|7210.2|7213.2|7210.4|7213.2|7210.4|7213|7210.2|0
1623319770000|2021-06-10 10:09:30|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|0
1623319780000|2021-06-10 10:09:40|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|1
1623319790000|2021-06-10 10:09:50|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|13
1623319800000|2021-06-10 10:10:00|7213.7|7210.9|7213.7|7210.9|7214.2|7211.4|7213.7|7210.9|3
1623319810000|2021-06-10 10:10:10|7213.2|7210.4|7213.2|7210.4|7213.5|7210.7|7213.2|7210.4|17
1623319820000|2021-06-10 10:10:20|7212.9|7210.1|7213.2|7210.4|7213.5|7210.7|7212.7|7209.9|2
1623319830000|2021-06-10 10:10:30|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|0
1623319850000|2021-06-10 10:10:50|7213.7|7210.9|7211.2|7208.4|7213.7|7210.9|7210.9|7208.1|240
1623319860000|2021-06-10 10:11:00|7211.5|7208.7|7212|7209.2|7212|7209.2|7211.5|7208.7|4
1623319870000|2021-06-10 10:11:10|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1623319890000|2021-06-10 10:11:30|7211.5|7208.7|7213|7210.2|7213|7210.2|7211.2|7208.4|16
1623319900000|2021-06-10 10:11:40|7213.5|7210.7|7212.7|7209.9|7213.5|7210.7|7212.7|7209.9|0
1623319910000|2021-06-10 10:11:50|7212.2|7209.4|7211.7|7208.9|7212.2|7209.4|7211.2|7208.4|8
1623319920000|2021-06-10 10:12:00|7211.5|7208.7|7214|7211.2|7214|7211.2|7211.5|7208.7|14
1623319930000|2021-06-10 10:12:10|7213.7|7210.9|7213.2|7210.4|7214|7211.2|7213.2|7210.4|4
1623319940000|2021-06-10 10:12:20|7213.5|7210.7|7215.2|7212.4|7216|7213.2|7213.5|7210.7|39
1623319950000|2021-06-10 10:12:30|7215|7212.2|7216.5|7213.7|7216.7|7213.9|7214.7|7211.9|30
1623319960000|2021-06-10 10:12:40|7216.2|7213.4|7215.7|7212.9|7216.5|7213.7|7215.7|7212.9|6
1623319970000|2021-06-10 10:12:50|7215.2|7212.4|7214.7|7211.9|7215.2|7212.4|7214.7|7211.9|5
1623319980000|2021-06-10 10:13:00|7214.5|7211.7|7214.7|7211.9|7215.2|7212.4|7214.5|7211.7|4
1623319990000|2021-06-10 10:13:10|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|2
1623320000000|2021-06-10 10:13:20|7214.7|7211.9|7214.7|7211.9|7215.2|7212.4|7214.7|7211.9|1
1623320010000|2021-06-10 10:13:30|7214.4|7211.6|7215|7212.2|7215|7212.2|7214.4|7211.6|3
1623320020000|2021-06-10 10:13:40|7215.7|7212.9|7214.4|7211.6|7215.7|7212.9|7214.4|7211.6|6
1623320030000|2021-06-10 10:13:50|7214.7|7211.9|7214.9|7212.1|7214.9|7212.1|7214.7|7211.9|31
1623320040000|2021-06-10 10:14:00|7214.7|7211.9|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|6
1623320050000|2021-06-10 10:14:10|7214.7|7211.9|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|7
1623320060000|2021-06-10 10:14:20|||||||||2
1623320070000|2021-06-10 10:14:30|7214.7|7211.9|7215.7|7212.9|7215.9|7213.1|7214.7|7211.9|10
1623320080000|2021-06-10 10:14:40|7215.4|7212.6|7216.2|7213.4|7216.4|7213.6|7215.4|7212.6|10
1623320090000|2021-06-10 10:14:50|7215.7|7212.9|7215.9|7213.1|7215.9|7213.1|7215.7|7212.9|3
1623320100000|2021-06-10 10:15:00|7215.7|7212.9|7216.2|7213.4|7216.2|7213.4|7215.4|7212.6|11
1623320110000|2021-06-10 10:15:10|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|0
1623320120000|2021-06-10 10:15:20|7215.9|7213.1|7215.7|7212.9|7216.2|7213.4|7215.7|7212.9|7
1623320130000|2021-06-10 10:15:30|7215.9|7213.1|7216.2|7213.4|7216.2|7213.4|7215.9|7213.1|1
1623320140000|2021-06-10 10:15:40|7216.4|7213.6|7217.2|7214.4|7217.2|7214.4|7215.7|7212.9|28
1623320150000|2021-06-10 10:15:50|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|1
1623320160000|2021-06-10 10:16:00|7216.2|7213.4|7215.7|7212.9|7216.2|7213.4|7215.4|7212.6|5
1623320170000|2021-06-10 10:16:10|7215.2|7212.4|7214.7|7211.9|7215.2|7212.4|7214.4|7211.6|10
1623320190000|2021-06-10 10:16:30|7214.9|7212.1|7213.4|7210.6|7214.9|7212.1|7213.4|7210.6|35
1623320220000|2021-06-10 10:17:00|7213.2|7210.4|7212.9|7210.1|7213.2|7210.4|7212.7|7209.9|3
1623320230000|2021-06-10 10:17:10|7212.7|7209.9|7212.9|7210.1|7213.4|7210.6|7212.4|7209.6|14
1623320240000|2021-06-10 10:17:20|7213.2|7210.4|7212.7|7209.9|7213.4|7210.6|7212.7|7209.9|1
1623320250000|2021-06-10 10:17:30|7212.4|7209.6|7211.7|7208.9|7212.4|7209.6|7211.7|7208.9|3
1623320260000|2021-06-10 10:17:40|7211.9|7209.1|7212.9|7210.1|7212.9|7210.1|7211.9|7209.1|0
1623320270000|2021-06-10 10:17:50|7213.4|7210.6|7213.7|7210.9|7213.7|7210.9|7213.4|7210.6|6
1623320290000|2021-06-10 10:18:10|7213.2|7210.4|7213.2|7210.4|7213.4|7210.6|7213.2|7210.4|1
1623320300000|2021-06-10 10:18:20|7213.4|7210.6|7213.2|7210.4|7213.4|7210.6|7213.2|7210.4|0
1623320320000|2021-06-10 10:18:40|7213.4|7210.6|7213.7|7210.9|7213.7|7210.9|7213.4|7210.6|2
1623320330000|2021-06-10 10:18:50|7213.2|7210.4|7216.2|7213.4|7216.4|7213.6|7213.2|7210.4|406
1623320340000|2021-06-10 10:19:00|7216.4|7213.6|7215.9|7213.1|7216.9|7214.1|7215.9|7213.1|4
1623320350000|2021-06-10 10:19:10|7216.2|7213.4|7215.9|7213.1|7216.2|7213.4|7215.9|7213.1|1
1623320360000|2021-06-10 10:19:20|7215.7|7212.9|7215.7|7212.9|7215.9|7213.1|7215.7|7212.9|0
1623320370000|2021-06-10 10:19:30|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.2|7212.4|4
1623320380000|2021-06-10 10:19:40|7215.2|7212.4|7215.2|7212.4|7215.4|7212.6|7215.2|7212.4|1
1623320390000|2021-06-10 10:19:50|7214.7|7211.9|7214.2|7211.4|7214.7|7211.9|7213.7|7210.9|10
1623320400000|2021-06-10 10:20:00|7214.4|7211.6|7214.9|7212.1|7215.2|7212.4|7214.4|7211.6|3
1623320410000|2021-06-10 10:20:10|||||||||12
1623320420000|2021-06-10 10:20:20|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|15
1623320430000|2021-06-10 10:20:30|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|0
1623320440000|2021-06-10 10:20:40|7215.7|7212.9|7216.4|7213.6|7216.4|7213.6|7215.7|7212.9|1
1623320450000|2021-06-10 10:20:50|7216.7|7213.9|7218.4|7215.6|7218.4|7215.6|7216.7|7213.9|54
1623320460000|2021-06-10 10:21:00|7218.2|7215.4|7217.9|7215.1|7218.2|7215.4|7217.7|7214.9|19
1623320470000|2021-06-10 10:21:10|7217.7|7214.9|7217.7|7214.9|7218.7|7215.9|7217.7|7214.9|16
1623320490000|2021-06-10 10:21:30|7217.4|7214.6|7219.4|7216.6|7219.4|7216.6|7217.4|7214.6|30
1623320500000|2021-06-10 10:21:40|7219.2|7216.4|7218.4|7215.6|7219.2|7216.4|7218.4|7215.6|8
1623320510000|2021-06-10 10:21:50|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|4
1623320520000|2021-06-10 10:22:00|7219.2|7216.4|7217.4|7214.6|7219.2|7216.4|7217.2|7214.4|266
1623320530000|2021-06-10 10:22:10|7217.7|7214.9|7217.9|7215.1|7217.9|7215.1|7217.7|7214.9|3
1623320540000|2021-06-10 10:22:20|7217.4|7214.6|7218.2|7215.4|7218.2|7215.4|7217.4|7214.6|2
1623320550000|2021-06-10 10:22:30|7217.9|7215.1|7218.2|7215.4|7218.2|7215.4|7217.9|7215.1|0
1623320570000|2021-06-10 10:22:50|7217.9|7215.1|7217.4|7214.6|7218.2|7215.4|7217.4|7214.6|3
1623320580000|2021-06-10 10:23:00|7217.2|7214.4|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|9
1623320590000|2021-06-10 10:23:10|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|2
1623320600000|2021-06-10 10:23:20|7218.5|7215.7|7217.7|7214.9|7219.2|7216.4|7217.7|7214.9|36
1623320610000|2021-06-10 10:23:30|7217.9|7215.1|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|1
1623320630000|2021-06-10 10:23:50|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|10
1623320640000|2021-06-10 10:24:00|7217.7|7214.9|7218.4|7215.6|7218.9|7216.1|7217.7|7214.9|33
1623320650000|2021-06-10 10:24:10|7218.2|7215.4|7217.7|7214.9|7218.2|7215.4|7217.7|7214.9|1
1623320660000|2021-06-10 10:24:20|7217.2|7214.4|7216.9|7214.1|7217.4|7214.6|7216.9|7214.1|2
1623320670000|2021-06-10 10:24:30|7216.7|7213.9|7216.4|7213.6|7216.9|7214.1|7216.2|7213.4|6
1623320680000|2021-06-10 10:24:40|7216.9|7214.1|7216.9|7214.1|7217.2|7214.4|7216.9|7214.1|7
1623320690000|2021-06-10 10:24:50|7217.4|7214.6|7216.2|7213.4|7217.4|7214.6|7215.9|7213.1|12
1623320700000|2021-06-10 10:25:00|7216.4|7213.6|7216.4|7213.6|7216.9|7214.1|7215.9|7213.1|25
1623320710000|2021-06-10 10:25:10|7217.2|7214.4|7216.9|7214.1|7217.2|7214.4|7216.9|7214.1|8
1623320720000|2021-06-10 10:25:20|||||||||2
1623320730000|2021-06-10 10:25:30|7217.2|7214.4|7216.7|7213.9|7217.2|7214.4|7216.7|7213.9|0
1623320740000|2021-06-10 10:25:40|7216.9|7214.1|7216.9|7214.1|7217.2|7214.4|7216.9|7214.1|2
1623320750000|2021-06-10 10:25:50|7217.2|7214.4|7217.2|7214.4|7217.4|7214.6|7217.2|7214.4|0
1623320760000|2021-06-10 10:26:00|7217.4|7214.6|7216.7|7213.9|7217.7|7214.9|7216.7|7213.9|5
1623320770000|2021-06-10 10:26:10|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|0
1623320790000|2021-06-10 10:26:30|7216.7|7213.9|7217.4|7214.6|7217.4|7214.6|7216.7|7213.9|2
1623320810000|2021-06-10 10:26:50|||||||||40
1623320820000|2021-06-10 10:27:00|7217.9|7215.1|7217.7|7214.9|7218.2|7215.4|7217.7|7214.9|12
1623320830000|2021-06-10 10:27:10|7217.9|7215.1|7218.2|7215.4|7218.2|7215.4|7217.9|7215.1|1
1623320840000|2021-06-10 10:27:20|7218.4|7215.6|7217.9|7215.1|7218.4|7215.6|7217.9|7215.1|3
1623320850000|2021-06-10 10:27:30|7218.2|7215.4|7217.4|7214.6|7218.2|7215.4|7217.4|7214.6|1
1623320860000|2021-06-10 10:27:40|||||||||1
1623320870000|2021-06-10 10:27:50|7216.7|7213.9|7217.2|7214.4|7217.2|7214.4|7216.7|7213.9|3
1623320880000|2021-06-10 10:28:00|7217.4|7214.6|7217.7|7214.9|7217.9|7215.1|7217.4|7214.6|9
1623320890000|2021-06-10 10:28:10|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1623320910000|2021-06-10 10:28:30|7218.8|7214.8|7219.4|7216.6|7220.4|7217.6|7218.8|7214.8|223
1623320920000|2021-06-10 10:28:40|7219.2|7216.4|7219.2|7216.4|7219.4|7216.6|7219.2|7216.4|6
1623320930000|2021-06-10 10:28:50|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.2|7216.4|0
1623320940000|2021-06-10 10:29:00|7219.2|7216.4|7219.4|7216.6|7219.4|7216.6|7219.2|7216.4|0
1623320950000|2021-06-10 10:29:10|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|0
1623320970000|2021-06-10 10:29:30|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|0
1623320980000|2021-06-10 10:29:40|7219.7|7216.9|7219.9|7217.1|7219.9|7217.1|7219.7|7216.9|11
1623320990000|2021-06-10 10:29:50|7219.7|7216.9|7219.9|7217.1|7220.2|7217.4|7219.4|7216.6|32
1623321000000|2021-06-10 10:30:00|7219.4|7216.6|7219.7|7216.9|7220.2|7217.4|7219.4|7216.6|12
1623321010000|2021-06-10 10:30:10|7219.4|7216.6|7219.7|7216.9|7219.7|7216.9|7218.7|7215.9|26
1623321020000|2021-06-10 10:30:20|7219.1|7216.3|7218.9|7216.1|7219.1|7216.3|7218.9|7216.1|2
1623321030000|2021-06-10 10:30:30|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|0
1623321050000|2021-06-10 10:30:50|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|1
1623321060000|2021-06-10 10:31:00|7219.6|7216.8|7219.6|7216.8|7219.9|7217.1|7218.6|7215.8|8
1623321070000|2021-06-10 10:31:10|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|0
1623321100000|2021-06-10 10:31:40|7219.1|7216.3|7219.4|7216.6|7219.4|7216.6|7219.1|7216.3|0
1623321110000|2021-06-10 10:31:50|7219.1|7216.3|7219.4|7216.6|7219.4|7216.6|7219.1|7216.3|1
1623321120000|2021-06-10 10:32:00|7219.1|7216.3|7217.4|7214.6|7219.4|7216.6|7217.4|7214.6|21
1623321130000|2021-06-10 10:32:10|7217.1|7214.3|7217.4|7214.6|7217.4|7214.6|7217.1|7214.3|5
1623321140000|2021-06-10 10:32:20|7217.1|7214.3|7216.1|7213.3|7217.1|7214.3|7216.1|7213.3|17
1623321150000|2021-06-10 10:32:30|7215.6|7212.8|7215.4|7212.6|7215.6|7212.8|7215.1|7212.3|13
1623321160000|2021-06-10 10:32:40|7216.1|7213.3|7215.9|7213.1|7216.1|7213.3|7215.6|7212.8|3
1623321170000|2021-06-10 10:32:50|7216.1|7213.3|7215.4|7212.6|7216.1|7213.3|7215.1|7212.3|36
1623321180000|2021-06-10 10:33:00|7216|7213.2|7212.4|7209.6|7216.2|7213.4|7212.4|7209.6|75
1623321190000|2021-06-10 10:33:10|7212.6|7209.8|7212.4|7209.6|7212.6|7209.8|7212.4|7209.6|4
1623321210000|2021-06-10 10:33:30|7212.6|7209.8|7213.1|7210.3|7213.2|7210.4|7212.6|7209.8|4
1623321220000|2021-06-10 10:33:40|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|5
1623321230000|2021-06-10 10:33:50|7213.9|7211.1|7213.6|7210.8|7214.2|7211.4|7213.1|7210.3|12
1623321240000|2021-06-10 10:34:00|7213.9|7211.1|7213.6|7210.8|7213.9|7211.1|7213.6|7210.8|0
1623321260000|2021-06-10 10:34:20|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|2
1623321270000|2021-06-10 10:34:30|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|2
1623321280000|2021-06-10 10:34:40|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|1
1623321290000|2021-06-10 10:34:50|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1623321310000|2021-06-10 10:35:10|7213.1|7210.3|7212.6|7209.8|7213.1|7210.3|7212.6|7209.8|55
1623321320000|2021-06-10 10:35:20|7213.1|7210.3|7212.9|7210.1|7213.1|7210.3|7212.6|7209.8|0
1623321330000|2021-06-10 10:35:30|7213.1|7210.3|7212.6|7209.8|7213.1|7210.3|7212.6|7209.8|0
1623321340000|2021-06-10 10:35:40|7213.1|7210.3|7213.4|7210.6|7213.4|7210.6|7213.1|7210.3|3
1623321370000|2021-06-10 10:36:10|7213.6|7210.8|7214.9|7212.1|7214.9|7212.1|7213.6|7210.8|10
1623321380000|2021-06-10 10:36:20|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|0
1623321400000|2021-06-10 10:36:40|7213.9|7211.1|7214.4|7211.6|7214.4|7211.6|7212.6|7209.8|25
1623321410000|2021-06-10 10:36:50|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|15
1623321420000|2021-06-10 10:37:00|7213.4|7210.6|7211.6|7208.8|7213.4|7210.6|7211.6|7208.8|24
1623321430000|2021-06-10 10:37:10|7211.4|7208.6|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|26
1623321440000|2021-06-10 10:37:20|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7210.6|7207.8|5
1623321450000|2021-06-10 10:37:30|7210.9|7208.1|7210.9|7208.1|7211.4|7208.6|7210.9|7208.1|2
1623321460000|2021-06-10 10:37:40|7210.6|7207.8|7211.4|7208.6|7211.4|7208.6|7210.6|7207.8|1
1623321470000|2021-06-10 10:37:50|7211.1|7208.3|7211.4|7208.6|7211.4|7208.6|7211.1|7208.3|5
1623321480000|2021-06-10 10:38:00|7211.1|7208.3|7210.1|7207.3|7211.1|7208.3|7210.1|7207.3|8
1623321490000|2021-06-10 10:38:10|7209.9|7207.1|7209.9|7207.1|7210.1|7207.3|7209.6|7206.8|2
1623321500000|2021-06-10 10:38:20|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|0
1623321510000|2021-06-10 10:38:30|7209.4|7206.6|7209.4|7206.6|7209.7|7206.9|7208.6|7205.8|21
1623321520000|2021-06-10 10:38:40|7209.1|7206.3|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|5
1623321530000|2021-06-10 10:38:50|7209.1|7206.3|7209.9|7207.1|7209.9|7207.1|7209.1|7206.3|5
1623321550000|2021-06-10 10:39:10|7210.2|7207.4|7211.1|7208.3|7211.4|7208.6|7210.2|7207.4|7
1623321560000|2021-06-10 10:39:20|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|0
1623321570000|2021-06-10 10:39:30|7210.9|7208.1|7211.4|7208.6|7211.4|7208.6|7210.9|7208.1|5
1623321580000|2021-06-10 10:39:40|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|0
1623321610000|2021-06-10 10:40:10|7210.6|7207.8|7211.4|7208.6|7211.4|7208.6|7210.6|7207.8|8
1623321630000|2021-06-10 10:40:30|||||||||16
1623321640000|2021-06-10 10:40:40|7211.6|7208.8|7212.1|7209.3|7212.4|7209.6|7211.6|7208.8|22
1623321650000|2021-06-10 10:40:50|7212.4|7209.6|7212.1|7209.3|7212.4|7209.6|7212.1|7209.3|41
1623321660000|2021-06-10 10:41:00|7211.9|7209.1|7211.6|7208.8|7211.9|7209.1|7211.6|7208.8|0
1623321670000|2021-06-10 10:41:10|7211.4|7208.6|7210.6|7207.8|7211.4|7208.6|7210.6|7207.8|1
1623321690000|2021-06-10 10:41:30|7210.4|7207.6|7209.9|7207.1|7210.4|7207.6|7209.9|7207.1|2
1623321700000|2021-06-10 10:41:40|7209.1|7206.3|7208.4|7205.6|7209.1|7206.3|7208.4|7205.6|8
1623321710000|2021-06-10 10:41:50|7208.9|7206.1|7208.6|7205.8|7208.9|7206.1|7208.6|7205.8|2
1623321720000|2021-06-10 10:42:00|7208.4|7205.6|7209.9|7207.1|7209.9|7207.1|7208.4|7205.6|27
1623321730000|2021-06-10 10:42:10|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|2
1623321740000|2021-06-10 10:42:20|7210.9|7208.1|7210.1|7207.3|7210.9|7208.1|7210.1|7207.3|26
1623321750000|2021-06-10 10:42:30|7209.9|7207.1|7209.6|7206.8|7210.1|7207.3|7209.4|7206.6|9
1623321760000|2021-06-10 10:42:40|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|0
1623321770000|2021-06-10 10:42:50|7209.9|7207.1|7209.4|7206.6|7209.9|7207.1|7209.4|7206.6|3
1623321780000|2021-06-10 10:43:00|7210|7207.2|7210.9|7208.1|7210.9|7208.1|7210|7207.2|11
1623321790000|2021-06-10 10:43:10|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|0
1623321800000|2021-06-10 10:43:20|7212.4|7209.6|7213.4|7210.6|7213.4|7210.6|7211.6|7208.8|19
1623321810000|2021-06-10 10:43:30|||||||||2
1623321830000|2021-06-10 10:43:50|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|1
1623321840000|2021-06-10 10:44:00|7214.2|7211.4|7215.1|7212.3|7215.7|7212.9|7214.2|7211.4|30
1623321850000|2021-06-10 10:44:10|7215.2|7212.4|7213.4|7210.6|7215.4|7212.6|7213.4|7210.6|8
1623321860000|2021-06-10 10:44:20|7213.7|7210.9|7213.4|7210.6|7213.7|7210.9|7213.4|7210.6|0
1623321890000|2021-06-10 10:44:50|7212.9|7210.1|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|4
1623321900000|2021-06-10 10:45:00|7214|7211.2|7214.9|7212.1|7214.9|7212.1|7213.9|7211.1|19
1623321910000|2021-06-10 10:45:10|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|0
1623321920000|2021-06-10 10:45:20|7214.6|7211.8|7214.7|7211.9|7214.7|7211.9|7214.4|7211.6|3
1623321930000|2021-06-10 10:45:30|7214.9|7212.1|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|0
1623321940000|2021-06-10 10:45:40|7214.7|7211.9|7214.6|7211.8|7214.9|7212.1|7214.6|7211.8|1
1623321950000|2021-06-10 10:45:50|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|1
1623321960000|2021-06-10 10:46:00|7215.4|7212.6|7215.1|7212.3|7215.4|7212.6|7215.1|7212.3|5
1623321970000|2021-06-10 10:46:10|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|0
1623321980000|2021-06-10 10:46:20|7214.4|7211.6|7213.9|7211.1|7214.4|7211.6|7213.9|7211.1|1
1623321990000|2021-06-10 10:46:30|7214.2|7211.4|7213.9|7211.1|7214.4|7211.6|7213.9|7211.1|1
1623322000000|2021-06-10 10:46:40|7214.2|7211.4|7213.9|7211.1|7214.2|7211.4|7213.9|7211.1|0
1623322020000|2021-06-10 10:47:00|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|1
1623322030000|2021-06-10 10:47:10|7212.4|7209.6|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|14
1623322040000|2021-06-10 10:47:20|7213.7|7210.9|7213.9|7211.1|7214.2|7211.4|7213.7|7210.9|1
1623322050000|2021-06-10 10:47:30|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|0
1623322060000|2021-06-10 10:47:40|7213.4|7210.6|7212.4|7209.6|7213.4|7210.6|7212.4|7209.6|2
1623322070000|2021-06-10 10:47:50|7212.6|7209.8|7212.9|7210.1|7212.9|7210.1|7212.6|7209.8|4
1623322080000|2021-06-10 10:48:00|7212.7|7209.9|7212.4|7209.6|7213.1|7210.3|7212.4|7209.6|4
1623322090000|2021-06-10 10:48:10|7212.1|7209.3|7210.2|7207.4|7212.4|7209.6|7210.2|7207.4|51
1623322100000|2021-06-10 10:48:20|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|2
1623322110000|2021-06-10 10:48:30|7210.2|7207.4|7209.9|7207.1|7210.2|7207.4|7209.6|7206.8|4
1623322120000|2021-06-10 10:48:40|7210.2|7207.4|7210.4|7207.6|7210.4|7207.6|7210.2|7207.4|0
1623322130000|2021-06-10 10:48:50|||||||||1
1623322140000|2021-06-10 10:49:00|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|19
1623322150000|2021-06-10 10:49:10|7208.9|7206.1|7208.9|7206.1|7209.4|7206.6|7208.9|7206.1|2
1623322160000|2021-06-10 10:49:20|7209.4|7206.6|7209.6|7206.8|7209.7|7206.9|7209.4|7206.6|0
1623322170000|2021-06-10 10:49:30|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|0
1623322180000|2021-06-10 10:49:40|||||||||2
1623322190000|2021-06-10 10:49:50|7209.2|7206.4|7209.9|7207.1|7209.9|7207.1|7208.9|7206.1|4
1623322200000|2021-06-10 10:50:00|7210.1|7207.3|7210.4|7207.6|7210.4|7207.6|7210.1|7207.3|0
1623322210000|2021-06-10 10:50:10|7210.2|7207.4|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|9
1623322220000|2021-06-10 10:50:20|||||||||3
1623322230000|2021-06-10 10:50:30|7210.2|7207.4|7209.4|7206.6|7210.2|7207.4|7209.4|7206.6|7
1623322240000|2021-06-10 10:50:40|7209.9|7207.1|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|2
1623322250000|2021-06-10 10:50:50|7209.9|7207.1|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|2
1623322260000|2021-06-10 10:51:00|7210.7|7207.9|7211.1|7208.3|7211.4|7208.6|7210.7|7207.9|6
1623322270000|2021-06-10 10:51:10|7211.2|7208.4|7211.4|7208.6|7211.4|7208.6|7211.2|7208.4|1
1623322280000|2021-06-10 10:51:20|7210.9|7208.1|7210.9|7208.1|7211.2|7208.4|7210.9|7208.1|1
1623322290000|2021-06-10 10:51:30|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|0
1623322300000|2021-06-10 10:51:40|7211.1|7208.3|7210.9|7208.1|7211.4|7208.6|7210.9|7208.1|0
1623322310000|2021-06-10 10:51:50|7210.6|7207.8|7210.9|7208.1|7210.9|7208.1|7210.4|7207.6|25
1623322320000|2021-06-10 10:52:00|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|1
1623322330000|2021-06-10 10:52:10|7211.4|7208.6|7210.6|7207.8|7211.4|7208.6|7210.6|7207.8|4
1623322340000|2021-06-10 10:52:20|7210.9|7208.1|7210.6|7207.8|7210.9|7208.1|7210.6|7207.8|0
1623322350000|2021-06-10 10:52:30|7210.4|7207.6|7210.6|7207.8|7210.9|7208.1|7210.4|7207.6|0
1623322360000|2021-06-10 10:52:40|7210.4|7207.6|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|13
1623322370000|2021-06-10 10:52:50|7211.1|7208.3|7211.4|7208.6|7211.4|7208.6|7211.1|7208.3|0
1623322390000|2021-06-10 10:53:10|7211.6|7208.8|7211.1|7208.3|7211.6|7208.8|7210.6|7207.8|12
1623322400000|2021-06-10 10:53:20|7210.6|7207.8|7211.4|7208.6|7211.4|7208.6|7210.6|7207.8|2
1623322420000|2021-06-10 10:53:40|||||||||2
1623322430000|2021-06-10 10:53:50|||||||||1
1623322440000|2021-06-10 10:54:00|7211.6|7208.8|7211.9|7209.1|7211.9|7209.1|7211.6|7208.8|1
1623322450000|2021-06-10 10:54:10|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|0
1623322460000|2021-06-10 10:54:20|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|5
1623322470000|2021-06-10 10:54:30|7211.6|7208.8|7212.2|7209.4|7212.4|7209.6|7210.9|7208.1|57
1623322480000|2021-06-10 10:54:40|7212.4|7209.6|7212.4|7209.6|7213|7210.2|7212.4|7209.6|5
1623322500000|2021-06-10 10:55:00|7212.1|7209.3|7211.9|7209.1|7212.1|7209.3|7211.9|7209.1|0
1623322510000|2021-06-10 10:55:10|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7211.9|7209.1|0
1623322520000|2021-06-10 10:55:20|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|0
1623322530000|2021-06-10 10:55:30|7211.9|7209.1|7212.2|7209.4|7212.2|7209.4|7211.9|7209.1|0
1623322540000|2021-06-10 10:55:40|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1623322560000|2021-06-10 10:56:00|7212.7|7209.9|7214.4|7211.6|7215.9|7213.1|7212.7|7209.9|139
1623322570000|2021-06-10 10:56:10|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1623322580000|2021-06-10 10:56:20|7214.4|7211.6|7216.2|7213.4|7216.2|7213.4|7214.4|7211.6|13
1623322590000|2021-06-10 10:56:30|7216.7|7213.9|7216.7|7213.9|7217.2|7214.4|7216.4|7213.6|3
1623322600000|2021-06-10 10:56:40|7216.9|7214.1|7218.2|7215.4|7218.2|7215.4|7216.9|7214.1|83
1623322610000|2021-06-10 10:56:50|7219.2|7216.4|7222.2|7219.4|7222.7|7219.9|7219.2|7216.4|53
1623322620000|2021-06-10 10:57:00|7221.9|7219.1|7221.4|7218.6|7222.2|7219.4|7221.4|7218.6|12
1623322630000|2021-06-10 10:57:10|7220.9|7218.1|7220.4|7217.6|7220.9|7218.1|7220.2|7217.4|5
1623322640000|2021-06-10 10:57:20|7219.7|7216.9|7220.2|7217.4|7220.2|7217.4|7219.7|7216.9|10
1623322650000|2021-06-10 10:57:30|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|0
1623322660000|2021-06-10 10:57:40|||||||||1
1623322670000|2021-06-10 10:57:50|7219.7|7216.9|7219.4|7216.6|7220.2|7217.4|7219.4|7216.6|4
1623322680000|2021-06-10 10:58:00|7219.2|7216.4|7218|7215.2|7219.2|7216.4|7217.9|7215.1|12
1623322690000|2021-06-10 10:58:10|7218.2|7215.4|7218.7|7215.9|7219.2|7216.4|7218.2|7215.4|105
1623322700000|2021-06-10 10:58:20|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|0
1623322710000|2021-06-10 10:58:30|7218.2|7215.4|7219.2|7216.4|7219.2|7216.4|7218.2|7215.4|4
1623322740000|2021-06-10 10:59:00|7219.4|7216.6|7218.4|7215.6|7219.4|7216.6|7218.4|7215.6|8
1623322750000|2021-06-10 10:59:10|||||||||1
1623322760000|2021-06-10 10:59:20|7219.2|7216.4|7222|7219.2|7222|7219.2|7219.2|7216.4|784
1623322770000|2021-06-10 10:59:30|7221.5|7218.7|7222|7219.2|7222|7219.2|7221.5|7218.7|17
1623322780000|2021-06-10 10:59:40|7221.5|7218.7|7221.5|7218.7|7221.7|7218.9|7221.2|7218.4|2
1623322790000|2021-06-10 10:59:50|7221.2|7218.4|7221.5|7218.7|7222|7219.2|7221.2|7218.4|1
1623322800000|2021-06-10 11:00:00|7221.7|7218.9|7221|7218.2|7221.7|7218.9|7221|7218.2|5
1623322810000|2021-06-10 11:00:10|7220|7217.2|7219.2|7216.4|7220|7217.2|7219|7216.2|25
1623322820000|2021-06-10 11:00:20|7219.7|7216.9|7220|7217.2|7220|7217.2|7219.7|7216.9|5
1623322830000|2021-06-10 11:00:30|7220.2|7217.4|7222.7|7219.9|7222.7|7219.9|7220.2|7217.4|533
1623322840000|2021-06-10 11:00:40|7223|7220.2|7224|7221.2|7224.7|7221.9|7223|7220.2|36
1623322850000|2021-06-10 11:00:50|7223.7|7220.9|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|29
1623322860000|2021-06-10 11:01:00|7224.2|7221.4|7224.2|7221.4|7224.7|7221.9|7224|7221.2|21
1623322870000|2021-06-10 11:01:10|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|13
1623322880000|2021-06-10 11:01:20|7223.7|7220.9|7223.2|7220.4|7223.7|7220.9|7222.7|7219.9|18
1623322890000|2021-06-10 11:01:30|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.5|7220.7|0
1623322900000|2021-06-10 11:01:40|7224|7221.2|7224.2|7221.4|7224.2|7221.4|7224|7221.2|4
1623322910000|2021-06-10 11:01:50|7224.5|7221.7|7224.7|7221.9|7224.7|7221.9|7224.5|7221.7|1
1623322920000|2021-06-10 11:02:00|7225|7222.2|7226.2|7223.4|7226.7|7223.9|7225|7222.2|147
1623322930000|2021-06-10 11:02:10|7226|7223.2|7226|7223.2|7226.7|7223.9|7226|7223.2|13
1623322940000|2021-06-10 11:02:20|7226.2|7223.4|7226|7223.2|7226.7|7223.9|7226|7223.2|9
1623322950000|2021-06-10 11:02:30|7225.7|7222.9|7226.5|7223.7|7226.5|7223.7|7225.7|7222.9|28
1623322960000|2021-06-10 11:02:40|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226|7223.2|4
1623322970000|2021-06-10 11:02:50|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|2
1623322980000|2021-06-10 11:03:00|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|1
1623322990000|2021-06-10 11:03:10|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|4
1623323000000|2021-06-10 11:03:20|||||||||23
1623323020000|2021-06-10 11:03:40|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|21
1623323030000|2021-06-10 11:03:50|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|1
1623323040000|2021-06-10 11:04:00|7225.7|7222.9|7226|7223.2|7226|7223.2|7225.7|7222.9|1
1623323050000|2021-06-10 11:04:10|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|52
1623323060000|2021-06-10 11:04:20|7226|7223.2|7225.7|7222.9|7226|7223.2|7225.7|7222.9|5
1623323070000|2021-06-10 11:04:30|||||||||34
1623323080000|2021-06-10 11:04:40|7225.5|7222.7|7224.7|7221.9|7225.5|7222.7|7224|7221.2|97
1623323090000|2021-06-10 11:04:50|7224.5|7221.7|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|1
1623323100000|2021-06-10 11:05:00|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|5
1623323110000|2021-06-10 11:05:10|||||||||6
1623323120000|2021-06-10 11:05:20|7224|7221.2|7224.7|7221.9|7224.7|7221.9|7224|7221.2|5
1623323140000|2021-06-10 11:05:40|7224.2|7221.4|7223.2|7220.4|7224.2|7221.4|7223.2|7220.4|13
1623323150000|2021-06-10 11:05:50|7222.5|7219.7|7222.2|7219.4|7222.5|7219.7|7222.2|7219.4|0
1623323160000|2021-06-10 11:06:00|7221.7|7218.9|7221|7218.2|7222|7219.2|7220.7|7217.9|50
1623323170000|2021-06-10 11:06:10|7221.2|7218.4|7223.5|7220.7|7223.7|7220.9|7221|7218.2|60
1623323180000|2021-06-10 11:06:20|7223.2|7220.4|7223.5|7220.7|7223.5|7220.7|7223.2|7220.4|0
1623323190000|2021-06-10 11:06:30|7223.7|7220.9|7224|7221.2|7224.2|7221.4|7223.5|7220.7|4
1623323200000|2021-06-10 11:06:40|7224.5|7221.7|7224.2|7221.4|7224.5|7221.7|7224|7221.2|0
1623323210000|2021-06-10 11:06:50|7224|7221.2|7224.5|7221.7|7224.5|7221.7|7224|7221.2|0
1623323220000|2021-06-10 11:07:00|7224.7|7221.9|7224.9|7222.1|7224.9|7222.1|7224.7|7221.9|0
1623323230000|2021-06-10 11:07:10|7224.7|7221.9|7224.2|7221.4|7224.9|7222.1|7224.2|7221.4|6
1623323240000|2021-06-10 11:07:20|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|2
1623323260000|2021-06-10 11:07:40|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.2|7220.4|5
1623323270000|2021-06-10 11:07:50|7223.4|7220.6|7222.7|7219.9|7223.7|7220.9|7222.4|7219.6|40
1623323290000|2021-06-10 11:08:10|7223.2|7220.4|7222.9|7220.1|7223.4|7220.6|7222.9|7220.1|3
1623323300000|2021-06-10 11:08:20|7223.2|7220.4|7223.2|7220.4|7223.9|7221.1|7223.2|7220.4|1
1623323310000|2021-06-10 11:08:30|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.4|7219.6|4
1623323320000|2021-06-10 11:08:40|||||||||1
1623323340000|2021-06-10 11:09:00|7222.4|7219.6|7222.7|7219.9|7222.9|7220.1|7221.9|7219.1|5
1623323350000|2021-06-10 11:09:10|7222.4|7219.6|7222.4|7219.6|7222.7|7219.9|7222.4|7219.6|1
1623323360000|2021-06-10 11:09:20|7222.7|7219.9|7223.7|7220.9|7223.7|7220.9|7222.4|7219.6|2
1623323370000|2021-06-10 11:09:30|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|2
1623323380000|2021-06-10 11:09:40|7222.9|7220.1|7223.2|7220.4|7223.4|7220.6|7222.9|7220.1|1
1623323390000|2021-06-10 11:09:50|7223.4|7220.6|7223.7|7220.9|7223.7|7220.9|7223.4|7220.6|0
1623323400000|2021-06-10 11:10:00|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|11
1623323410000|2021-06-10 11:10:10|7224.2|7221.4|7223.9|7221.1|7224.7|7221.9|7223.9|7221.1|23
1623323420000|2021-06-10 11:10:20|7224.2|7221.4|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|8
1623323430000|2021-06-10 11:10:30|7224.2|7221.4|7223.7|7220.9|7224.7|7221.9|7223.4|7220.6|2
1623323440000|2021-06-10 11:10:40|7223.4|7220.6|7223.4|7220.6|7223.7|7220.9|7223.4|7220.6|0
1623323450000|2021-06-10 11:10:50|7223.7|7220.9|7223.4|7220.6|7223.7|7220.9|7223.4|7220.6|0
1623323460000|2021-06-10 11:11:00|7223.7|7220.9|7223.9|7221.1|7224.2|7221.4|7223.4|7220.6|2
1623323470000|2021-06-10 11:11:10|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|9
1623323480000|2021-06-10 11:11:20|7224.9|7222.1|7225.4|7222.6|7225.7|7222.9|7224.9|7222.1|13
1623323490000|2021-06-10 11:11:30|7225.2|7222.4|7225.4|7222.6|7225.7|7222.9|7224.9|7222.1|9
1623323500000|2021-06-10 11:11:40|7225.2|7222.4|7225.4|7222.6|7225.7|7222.9|7224.9|7222.1|6
1623323510000|2021-06-10 11:11:50|7226.2|7223.4|7226.7|7223.9|7226.7|7223.9|7225.9|7223.1|62
1623323520000|2021-06-10 11:12:00|||||||||1
1623323530000|2021-06-10 11:12:10|7226.4|7223.6|7226.7|7223.9|7226.7|7223.9|7226.4|7223.6|19
1623323550000|2021-06-10 11:12:30|7226.5|7223.7|7224.9|7222.1|7226.5|7223.7|7224.9|7222.1|189
1623323570000|2021-06-10 11:12:50|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|6
1623323580000|2021-06-10 11:13:00|7223.7|7220.9|7222.9|7220.1|7223.9|7221.1|7222.9|7220.1|3
1623323590000|2021-06-10 11:13:10|7223.2|7220.4|7223.9|7221.1|7223.9|7221.1|7223.2|7220.4|1
1623323600000|2021-06-10 11:13:20|7223.4|7220.6|7223.5|7220.7|7223.5|7220.7|7222.9|7220.1|95
1623323610000|2021-06-10 11:13:30|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|12
1623323620000|2021-06-10 11:13:40|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|3
1623323630000|2021-06-10 11:13:50|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|2
1623323640000|2021-06-10 11:14:00|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|1
1623323650000|2021-06-10 11:14:10|7224.7|7221.9|7223.9|7221.1|7224.7|7221.9|7223.9|7221.1|0
1623323660000|2021-06-10 11:14:20|7223.7|7220.9|7222.9|7220.1|7223.7|7220.9|7222.7|7219.9|13
1623323670000|2021-06-10 11:14:30|7223.4|7220.6|7223.7|7220.9|7223.7|7220.9|7223.4|7220.6|4
1623323680000|2021-06-10 11:14:40|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|0
1623323700000|2021-06-10 11:15:00|7223.7|7220.9|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|5
1623323710000|2021-06-10 11:15:10|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|3
1623323730000|2021-06-10 11:15:30|7224.7|7221.9|7226.2|7223.4|7226.5|7223.7|7224.7|7221.9|17
1623323740000|2021-06-10 11:15:40|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1623323750000|2021-06-10 11:15:50|7225.7|7222.9|7225.9|7223.1|7226.7|7223.9|7225.7|7222.9|17
1623323760000|2021-06-10 11:16:00|||||||||1
1623323770000|2021-06-10 11:16:10|7225.7|7222.9|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|4
1623323780000|2021-06-10 11:16:20|7225.7|7222.9|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|0
1623323790000|2021-06-10 11:16:30|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|2
1623323800000|2021-06-10 11:16:40|7225.4|7222.6|7225.7|7222.9|7225.7|7222.9|7225.4|7222.6|0
1623323810000|2021-06-10 11:16:50|7225.9|7223.1|7224.9|7222.1|7225.9|7223.1|7224.9|7222.1|4
1623323820000|2021-06-10 11:17:00|7224.7|7221.9|7224.9|7222.1|7224.9|7222.1|7224.7|7221.9|6
1623323850000|2021-06-10 11:17:30|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|9
1623323860000|2021-06-10 11:17:40|7223.9|7221.1|7223.7|7220.9|7223.9|7221.1|7223.4|7220.6|13
1623323870000|2021-06-10 11:17:50|7223.9|7221.1|7220.4|7217.6|7224.7|7221.9|7219.4|7216.6|626
1623323880000|2021-06-10 11:18:00|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|2
1623323890000|2021-06-10 11:18:10|7219.4|7216.6|7217.9|7215.1|7219.7|7216.9|7217.9|7215.1|16
1623323900000|2021-06-10 11:18:20|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|1
1623323910000|2021-06-10 11:18:30|7217.9|7215.1|7218.2|7215.4|7218.4|7215.6|7217.4|7214.6|7
1623323920000|2021-06-10 11:18:40|7217.9|7215.1|7220.2|7217.4|7220.4|7217.6|7217.9|7215.1|44
1623323930000|2021-06-10 11:18:50|7220.4|7217.6|7219.9|7217.1|7220.4|7217.6|7219.9|7217.1|1
1623323940000|2021-06-10 11:19:00|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7218.9|7216.1|2
1623323950000|2021-06-10 11:19:10|7219.7|7216.9|7220.4|7217.6|7220.4|7217.6|7219.7|7216.9|1
1623323970000|2021-06-10 11:19:30|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|4
1623323980000|2021-06-10 11:19:40|7220.7|7217.9|7221.9|7219.1|7222.4|7219.6|7220.7|7217.9|262
1623323990000|2021-06-10 11:19:50|||||||||14
1623324000000|2021-06-10 11:20:00|7221.4|7218.6|7221.9|7219.1|7221.9|7219.1|7221.4|7218.6|8
1623324010000|2021-06-10 11:20:10|7221.7|7218.9|7221.2|7218.4|7221.7|7218.9|7221.2|7218.4|2
1623324020000|2021-06-10 11:20:20|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|0
1623324030000|2021-06-10 11:20:30|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|6
1623324040000|2021-06-10 11:20:40|7220.9|7218.1|7221.4|7218.6|7221.4|7218.6|7220.9|7218.1|0
1623324050000|2021-06-10 11:20:50|7221.7|7218.9|7221.7|7218.9|7222.4|7219.6|7221.7|7218.9|6
1623324060000|2021-06-10 11:21:00|7221.9|7219.1|7221.9|7219.1|7222.4|7219.6|7221.7|7218.9|1
1623324090000|2021-06-10 11:21:30|7221.7|7218.9|7222.4|7219.6|7222.4|7219.6|7221.7|7218.9|6
1623324100000|2021-06-10 11:21:40|7222.2|7219.4|7222.9|7220.1|7222.9|7220.1|7222.2|7219.4|8
1623324110000|2021-06-10 11:21:50|7222.4|7219.6|7221.9|7219.1|7222.4|7219.6|7221.9|7219.1|3
1623324120000|2021-06-10 11:22:00|7222.4|7219.6|7221.9|7219.1|7222.4|7219.6|7221.9|7219.1|4
1623324130000|2021-06-10 11:22:10|7222.2|7219.4|7222.4|7219.6|7222.4|7219.6|7220.9|7218.1|0
1623324160000|2021-06-10 11:22:40|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|2
1623324170000|2021-06-10 11:22:50|7222.4|7219.6|7222.2|7219.4|7222.4|7219.6|7222.2|7219.4|20
1623324180000|2021-06-10 11:23:00|7222.4|7219.6|7223.4|7220.6|7223.7|7220.9|7222.4|7219.6|1
1623324190000|2021-06-10 11:23:10|7223.2|7220.4|7222.9|7220.1|7223.2|7220.4|7222.4|7219.6|20
1623324200000|2021-06-10 11:23:20|7222.7|7219.9|7221.9|7219.1|7222.7|7219.9|7221.9|7219.1|8
1623324210000|2021-06-10 11:23:30|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|0
1623324220000|2021-06-10 11:23:40|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|4
1623324230000|2021-06-10 11:23:50|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.4|7219.6|1
1623324240000|2021-06-10 11:24:00|7222.9|7220.1|7223.4|7220.6|7223.7|7220.9|7222.9|7220.1|3
1623324250000|2021-06-10 11:24:10|7223.2|7220.4|7223.2|7220.4|7223.4|7220.6|7223.2|7220.4|1
1623324270000|2021-06-10 11:24:30|7222.9|7220.1|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|19
1623324280000|2021-06-10 11:24:40|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|3
1623324290000|2021-06-10 11:24:50|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|1
1623324300000|2021-06-10 11:25:00|7221.7|7218.9|7222.7|7219.9|7222.7|7219.9|7221.7|7218.9|3
1623324330000|2021-06-10 11:25:30|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|13
1623324340000|2021-06-10 11:25:40|7222.7|7219.9|7221.9|7219.1|7222.7|7219.9|7221.9|7219.1|8
1623324350000|2021-06-10 11:25:50|||||||||1
1623324360000|2021-06-10 11:26:00|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|2
1623324370000|2021-06-10 11:26:10|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.7|7218.9|4
1623324380000|2021-06-10 11:26:20|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7221.9|7219.1|0
1623324390000|2021-06-10 11:26:30|7221.9|7219.1|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|0
1623324400000|2021-06-10 11:26:40|7222.2|7219.4|7223.2|7220.4|7223.4|7220.6|7221.9|7219.1|23
1623324410000|2021-06-10 11:26:50|7223.7|7220.9|7225.4|7222.6|7225.7|7222.9|7223.2|7220.4|101
1623324420000|2021-06-10 11:27:00|7225.7|7222.9|7224.9|7222.1|7225.7|7222.9|7224.9|7222.1|2
1623324430000|2021-06-10 11:27:10|||||||||10
1623324440000|2021-06-10 11:27:20|7224.7|7221.9|7224.1|7221.3|7224.7|7221.9|7224.1|7221.3|34
1623324450000|2021-06-10 11:27:30|7223.9|7221.1|7224.4|7221.6|7224.7|7221.9|7223.9|7221.1|2
1623324460000|2021-06-10 11:27:40|7223.9|7221.1|7223.9|7221.1|7224.4|7221.6|7223.4|7220.6|18
1623324470000|2021-06-10 11:27:50|7224.2|7221.4|7223.9|7221.1|7224.2|7221.4|7223.9|7221.1|0
1623324480000|2021-06-10 11:28:00|7224.2|7221.4|7223.9|7221.1|7224.2|7221.4|7223.9|7221.1|1
1623324490000|2021-06-10 11:28:10|||||||||1
1623324500000|2021-06-10 11:28:20|||||||||1
1623324520000|2021-06-10 11:28:40|7224.2|7221.4|7224.4|7221.6|7224.4|7221.6|7224.2|7221.4|1
1623324530000|2021-06-10 11:28:50|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|0
1623324540000|2021-06-10 11:29:00|||||||||4
1623324550000|2021-06-10 11:29:10|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|10
1623324560000|2021-06-10 11:29:20|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|1
1623324580000|2021-06-10 11:29:40|7224.9|7222.1|7225.7|7222.9|7225.7|7222.9|7224.9|7222.1|17
1623324590000|2021-06-10 11:29:50|||||||||10
1623324600000|2021-06-10 11:30:00|7226.7|7223.9|7227.1|7224.3|7227.1|7224.3|7226.7|7223.9|54
1623324610000|2021-06-10 11:30:10|7226.9|7224.1|7225.9|7223.1|7226.9|7224.1|7225.9|7223.1|27
1623324620000|2021-06-10 11:30:20|7225.7|7222.9|7225.7|7222.9|7225.9|7223.1|7225.7|7222.9|13
1623324630000|2021-06-10 11:30:30|||||||||1
1623324640000|2021-06-10 11:30:40|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1623324650000|2021-06-10 11:30:50|7226.5|7223.7|7225.9|7223.1|7226.7|7223.9|7225.9|7223.1|6
1623324660000|2021-06-10 11:31:00|||||||||1
1623324670000|2021-06-10 11:31:10|7225.4|7222.6|7225.2|7222.4|7225.4|7222.6|7224.7|7221.9|55
1623324690000|2021-06-10 11:31:30|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7224.9|7222.1|6
1623324700000|2021-06-10 11:31:40|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|0
1623324710000|2021-06-10 11:31:50|||||||||4
1623324720000|2021-06-10 11:32:00|7224.7|7221.9|7224.1|7221.3|7224.7|7221.9|7224.1|7221.3|12
1623324730000|2021-06-10 11:32:10|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|2
1623324740000|2021-06-10 11:32:20|7223.4|7220.6|7223.1|7220.3|7223.4|7220.6|7223.1|7220.3|6
1623324750000|2021-06-10 11:32:30|7222.9|7220.1|7223.5|7220.7|7223.5|7220.7|7222.9|7220.1|5
1623324760000|2021-06-10 11:32:40|7223.7|7220.9|7223.4|7220.6|7223.7|7220.9|7223.2|7220.4|8
1623324770000|2021-06-10 11:32:50|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.4|7220.6|14
1623324780000|2021-06-10 11:33:00|7223.9|7221.1|7224.9|7222.1|7224.9|7222.1|7223.7|7220.9|17
1623324790000|2021-06-10 11:33:10|7224.7|7221.9|7224.9|7222.1|7224.9|7222.1|7224.7|7221.9|12
1623324800000|2021-06-10 11:33:20|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|9
1623324810000|2021-06-10 11:33:30|7225.5|7222.7|7224.7|7221.9|7225.9|7223.1|7224.7|7221.9|12
1623324820000|2021-06-10 11:33:40|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|11
1623324830000|2021-06-10 11:33:50|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|1
1623324840000|2021-06-10 11:34:00|7224.5|7221.7|7222.9|7220.1|7224.5|7221.7|7222.4|7219.6|12
1623324850000|2021-06-10 11:34:10|7222.7|7219.9|7219.4|7216.6|7222.7|7219.9|7219.4|7216.6|19
1623324860000|2021-06-10 11:34:20|7219.9|7217.1|7216.4|7213.6|7219.9|7217.1|7216.4|7213.6|16
1623324870000|2021-06-10 11:34:30|7215.9|7213.1|7216.7|7213.9|7216.7|7213.9|7215.9|7213.1|3
1623324880000|2021-06-10 11:34:40|7216.9|7214.1|7217.9|7215.1|7217.9|7215.1|7216.9|7214.1|18
1623324890000|2021-06-10 11:34:50|7218.2|7215.4|7217.9|7215.1|7218.9|7216.1|7217.9|7215.1|0
1623324900000|2021-06-10 11:35:00|7217.7|7214.9|7215.9|7213.1|7217.7|7214.9|7215.9|7213.1|19
1623324910000|2021-06-10 11:35:10|7216.1|7213.3|7217.9|7215.1|7218.2|7215.4|7216.1|7213.3|19
1623324920000|2021-06-10 11:35:20|7217.7|7214.9|7218.9|7216.1|7218.9|7216.1|7217.4|7214.6|8
1623324930000|2021-06-10 11:35:30|7219.9|7217.1|7219.6|7216.8|7219.9|7217.1|7219.6|7216.8|10
1623324940000|2021-06-10 11:35:40|7219.4|7216.6|7219.9|7217.1|7219.9|7217.1|7219.4|7216.6|1
1623324960000|2021-06-10 11:36:00|7220.4|7217.6|7220.7|7217.9|7220.7|7217.9|7220.4|7217.6|10
1623324970000|2021-06-10 11:36:10|7220.4|7217.6|7220.4|7217.6|7220.9|7218.1|7220.1|7217.3|0
1623324980000|2021-06-10 11:36:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1623324990000|2021-06-10 11:36:30|7219.7|7216.9|7219.9|7217.1|7219.9|7217.1|7219.7|7216.9|1
1623325000000|2021-06-10 11:36:40|7219.7|7216.9|7218.4|7215.6|7219.7|7216.9|7217.9|7215.1|9
1623325010000|2021-06-10 11:36:50|7218.6|7215.8|7218.9|7216.1|7218.9|7216.1|7218.6|7215.8|1
1623325020000|2021-06-10 11:37:00|7218.6|7215.8|7218.4|7215.6|7218.7|7215.9|7218.4|7215.6|0
1623325030000|2021-06-10 11:37:10|7218.7|7215.9|7217.6|7214.8|7218.7|7215.9|7216.9|7214.1|7
1623325040000|2021-06-10 11:37:20|7217.9|7215.1|7218.9|7216.1|7218.9|7216.1|7217.9|7215.1|0
1623325050000|2021-06-10 11:37:30|||||||||17
1623325090000|2021-06-10 11:38:10|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|3
1623325110000|2021-06-10 11:38:30|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7217.9|7215.1|13
1623325130000|2021-06-10 11:38:50|7219.1|7216.3|7218.9|7216.1|7220.1|7217.3|7218.9|7216.1|7
1623325140000|2021-06-10 11:39:00|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7217.9|7215.1|19
1623325150000|2021-06-10 11:39:10|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|0
1623325170000|2021-06-10 11:39:30|7219.4|7216.6|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|1
1623325180000|2021-06-10 11:39:40|7220.7|7217.9|7220.9|7218.1|7220.9|7218.1|7219.9|7217.1|3
1623325210000|2021-06-10 11:40:10|7219.8|7217|7219.1|7216.3|7219.8|7217|7219.1|7216.3|19
1623325220000|2021-06-10 11:40:20|7218.9|7216.1|7219.9|7217.1|7219.9|7217.1|7218.9|7216.1|19
1623325250000|2021-06-10 11:40:50|7220.1|7217.3|7219.9|7217.1|7220.1|7217.3|7219.9|7217.1|1
1623325260000|2021-06-10 11:41:00|7219.2|7216.4|7219.4|7216.6|7219.9|7217.1|7219.2|7216.4|5
1623325270000|2021-06-10 11:41:10|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|92
1623325280000|2021-06-10 11:41:20|7219.7|7216.9|7219.9|7217.1|7219.9|7217.1|7219.4|7216.6|2
1623325290000|2021-06-10 11:41:30|||||||||1
1623325310000|2021-06-10 11:41:50|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|13
1623325320000|2021-06-10 11:42:00|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7219.9|7217.1|33
1623325330000|2021-06-10 11:42:10|7220.6|7217.8|7220.9|7218.1|7220.9|7218.1|7220.6|7217.8|20
1623325340000|2021-06-10 11:42:20|7220.6|7217.8|7220.9|7218.1|7220.9|7218.1|7220.6|7217.8|0
1623325350000|2021-06-10 11:42:30|7220.6|7217.8|7220.9|7218.1|7220.9|7218.1|7220.2|7217.4|2
1623325360000|2021-06-10 11:42:40|||||||||11
1623325370000|2021-06-10 11:42:50|7220.7|7217.9|7219.4|7216.6|7220.7|7217.9|7218.7|7215.9|16
1623325380000|2021-06-10 11:43:00|7219.1|7216.3|7219.9|7217.1|7219.9|7217.1|7219.1|7216.3|5
1623325390000|2021-06-10 11:43:10|7219.3|7216.5|7218.9|7216.1|7219.6|7216.8|7218.9|7216.1|50
1623325400000|2021-06-10 11:43:20|7219.2|7216.4|7218.9|7216.1|7219.2|7216.4|7218.9|7216.1|1
1623325410000|2021-06-10 11:43:30|7219.2|7216.4|7218.9|7216.1|7219.2|7216.4|7218.6|7215.8|10
1623325420000|2021-06-10 11:43:40|7218.2|7215.4|7218.1|7215.3|7218.2|7215.4|7216.9|7214.1|581
1623325430000|2021-06-10 11:43:50|7217.6|7214.8|7217.1|7214.3|7217.6|7214.8|7217.1|7214.3|11
1623325440000|2021-06-10 11:44:00|7216.9|7214.1|7215.1|7212.3|7216.9|7214.1|7215.1|7212.3|27
1623325450000|2021-06-10 11:44:10|7214.9|7212.1|7215.6|7212.8|7216.6|7213.8|7213.6|7210.8|78
1623325460000|2021-06-10 11:44:20|7215.3|7212.5|7215.9|7213.1|7215.9|7213.1|7215.1|7212.3|2
1623325470000|2021-06-10 11:44:30|7216.1|7213.3|7216.2|7213.4|7216.6|7213.8|7215.9|7213.1|1
1623325480000|2021-06-10 11:44:40|7215.9|7213.1|7215.6|7212.8|7216.2|7213.4|7215.6|7212.8|4
1623325490000|2021-06-10 11:44:50|||||||||1
1623325500000|2021-06-10 11:45:00|7215.9|7213.1|7216.9|7214.1|7216.9|7214.1|7215.6|7212.5|24
1623325510000|2021-06-10 11:45:10|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7216.9|7214.1|2
1623325520000|2021-06-10 11:45:20|7216.9|7214.1|7217.9|7215.1|7217.9|7215.1|7216.9|7214.1|5
1623325530000|2021-06-10 11:45:30|7218.2|7215.4|7217.9|7215.1|7218.2|7215.4|7217.9|7215.1|7
1623325540000|2021-06-10 11:45:40|7218.2|7215.4|7218.4|7215.6|7218.9|7216.1|7217.9|7215.1|9
1623325550000|2021-06-10 11:45:50|7218.9|7216.1|7218.4|7215.6|7218.9|7216.1|7218.1|7215.3|27
1623325560000|2021-06-10 11:46:00|7218.7|7215.9|7218.6|7215.8|7218.9|7216.1|7218.4|7215.6|5
1623325570000|2021-06-10 11:46:10|7218.9|7216.1|7218.9|7216.1|7219.1|7216.3|7218.4|7215.6|44
1623325580000|2021-06-10 11:46:20|7217.6|7214.8|7218.6|7215.8|7218.9|7216.1|7217.6|7214.8|29
1623325590000|2021-06-10 11:46:30|7218.9|7216.1|7222.4|7219.6|7222.4|7219.6|7218.9|7216.1|14
1623325600000|2021-06-10 11:46:40|7222.6|7219.8|7220.6|7217.8|7222.9|7220.1|7220.6|7217.8|210
1623325610000|2021-06-10 11:46:50|7220.9|7218.1|7219.1|7216.3|7220.9|7218.1|7219.1|7216.3|34
1623325620000|2021-06-10 11:47:00|7218.6|7215.8|7221.6|7218.8|7221.6|7218.8|7218.6|7215.8|6
1623325630000|2021-06-10 11:47:10|7221.4|7218.6|7220.9|7218.1|7221.6|7218.8|7220.8|7218|11
1623325640000|2021-06-10 11:47:20|7219.9|7217.1|7218.4|7215.6|7220.1|7217.3|7218.4|7215.6|21
1623325650000|2021-06-10 11:47:30|7218.1|7215.3|7218.4|7215.6|7218.7|7215.9|7217.9|7215.1|12
1623325660000|2021-06-10 11:47:40|7218.1|7215.3|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|2
1623325670000|2021-06-10 11:47:50|7217.9|7215.1|7218.1|7215.3|7218.4|7215.6|7217.4|7214.6|2
1623325680000|2021-06-10 11:48:00|7217.9|7215.1|7220.2|7217.4|7221.2|7218.4|7217.9|7215.1|6
1623325690000|2021-06-10 11:48:10|7219.9|7217.1|7217.3|7214.5|7220.2|7217.4|7215.8|7213|1078
1623325700000|2021-06-10 11:48:20|||||||||1
1623325710000|2021-06-10 11:48:30|7218.3|7215.5|7217.3|7214.5|7218.3|7215.5|7217.3|7214.5|5
1623325720000|2021-06-10 11:48:40|||||||||8
1623325730000|2021-06-10 11:48:50|7218.1|7215.3|7214.6|7211.8|7218.1|7215.3|7214.6|7211.8|58
1623325740000|2021-06-10 11:49:00|7216.1|7213.3|7215.6|7212.8|7216.1|7213.3|7215.6|7212.8|30
1623325750000|2021-06-10 11:49:10|7215.3|7212.5|7215.3|7212.5|7215.8|7213|7215.3|7212.5|0
1623325760000|2021-06-10 11:49:20|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.3|7212.5|3
1623325770000|2021-06-10 11:49:30|7215.3|7212.5|7215.8|7213|7216.1|7213.3|7215.3|7212.5|6
1623325780000|2021-06-10 11:49:40|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|1
1623325790000|2021-06-10 11:49:50|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|0
1623325800000|2021-06-10 11:50:00|7215.3|7212.5|7216.1|7213.3|7216.1|7213.3|7215.3|7212.5|15
1623325810000|2021-06-10 11:50:10|7216.3|7213.5|7216.6|7213.8|7216.6|7213.8|7216.3|7213.5|9
1623325820000|2021-06-10 11:50:20|7217.1|7214.3|7215.3|7212.5|7217.1|7214.3|7215.3|7212.5|9
1623325840000|2021-06-10 11:50:40|||||||||2
1623325850000|2021-06-10 11:50:50|7216.8|7214|7217.3|7214.5|7217.3|7214.5|7216.6|7213.8|10
1623325860000|2021-06-10 11:51:00|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|0
1623325870000|2021-06-10 11:51:10|7217.3|7214.5|7216.3|7213.5|7217.3|7214.5|7216.3|7213.5|10
1623325880000|2021-06-10 11:51:20|7216.6|7213.8|7217.1|7214.3|7217.1|7214.3|7216.3|7213.5|8
1623325890000|2021-06-10 11:51:30|7217.3|7214.5|7217.1|7214.3|7217.3|7214.5|7216.6|7213.8|6
1623325900000|2021-06-10 11:51:40|7216.8|7214|7216.8|7214|7217.1|7214.3|7216.6|7213.8|1
1623325910000|2021-06-10 11:51:50|7217.1|7214.3|7214.6|7211.8|7217.2|7214.3|7214.6|7211.8|112
1623325920000|2021-06-10 11:52:00|7215.3|7212.5|7215.6|7212.8|7216.1|7213.3|7215.3|7212.5|18
1623325930000|2021-06-10 11:52:10|7215.1|7212.3|7215.8|7213|7216.3|7213.5|7215.1|7212.3|4
1623325940000|2021-06-10 11:52:20|7215.6|7212.8|7215.8|7213|7215.8|7213|7215.6|7212.8|0
1623325960000|2021-06-10 11:52:40|7216.1|7213.3|7215.6|7212.8|7216.1|7213.3|7215.6|7212.8|2
1623325970000|2021-06-10 11:52:50|7215.8|7213|7215.8|7213|7216.1|7213.3|7215.8|7213|31
1623325980000|2021-06-10 11:53:00|7215.6|7212.8|7216.3|7213.5|7216.3|7213.5|7215.6|7212.8|6
1623325990000|2021-06-10 11:53:10|7216.6|7213.8|7216.1|7213.3|7216.8|7214|7215.8|7213|1
1623326010000|2021-06-10 11:53:30|7216.3|7213.5|7217.1|7214.3|7217.3|7214.5|7216.3|7213.5|15
1623326020000|2021-06-10 11:53:40|||||||||3
1623326030000|2021-06-10 11:53:50|7217.6|7214.8|7218.3|7215.5|7220.1|7217.3|7217.6|7214.8|57
1623326040000|2021-06-10 11:54:00|7218.6|7215.8|7218.3|7215.5|7219.3|7216.5|7218.3|7215.5|13
1623326050000|2021-06-10 11:54:10|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|3
1623326060000|2021-06-10 11:54:20|7218.3|7215.5|7218.8|7216|7218.8|7216|7218.1|7215.3|1
1623326070000|2021-06-10 11:54:30|7219.3|7216.5|7219.8|7217|7219.8|7217|7219.3|7216.5|4
1623326080000|2021-06-10 11:54:40|7219.6|7216.8|7219.6|7216.8|7220.3|7217.5|7219.1|7216.3|7
1623326090000|2021-06-10 11:54:50|7219.8|7217|7220.1|7217.3|7220.1|7217.3|7219.6|7216.8|3
1623326100000|2021-06-10 11:55:00|7220.3|7217.5|7220.8|7218|7221.1|7218.3|7220.3|7217.5|4
1623326110000|2021-06-10 11:55:10|7220.6|7217.8|7220.8|7218|7220.8|7218|7220.6|7217.8|3
1623326120000|2021-06-10 11:55:20|7221.1|7218.3|7220.3|7217.5|7221.8|7219|7220.3|7217.5|6
1623326130000|2021-06-10 11:55:30|7220.6|7217.8|7221.1|7218.3|7221.1|7218.3|7220.3|7217.5|2
1623326140000|2021-06-10 11:55:40|7220.8|7218|7219.8|7217|7220.8|7218|7219.3|7216.5|8
1623326150000|2021-06-10 11:55:50|7219.3|7216.5|7219.3|7216.5|7219.6|7216.8|7219.3|7216.5|0
1623326160000|2021-06-10 11:56:00|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|1
1623326170000|2021-06-10 11:56:10|7220.1|7217.3|7220.3|7217.5|7221.1|7218.3|7220.1|7217.3|3
1623326180000|2021-06-10 11:56:20|7219.8|7217|7219.8|7217|7219.8|7217|7219.3|7216.5|13
1623326190000|2021-06-10 11:56:30|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|0
1623326200000|2021-06-10 11:56:40|7219.1|7216.3|7218.8|7216|7219.1|7216.3|7218.3|7215.5|0
1623326210000|2021-06-10 11:56:50|7218.6|7215.8|7218.6|7215.8|7218.8|7216|7218.3|7215.5|4
1623326220000|2021-06-10 11:57:00|7218.8|7216|7218.3|7215.5|7218.8|7216|7218.3|7215.5|0
1623326230000|2021-06-10 11:57:10|7218.8|7216|7217.1|7214.3|7218.8|7216|7216.8|7214|5
1623326240000|2021-06-10 11:57:20|7217.3|7214.5|7218.8|7216|7219.3|7216.5|7217.3|7214.5|7
1623326250000|2021-06-10 11:57:30|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|1
1623326260000|2021-06-10 11:57:40|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|0
1623326270000|2021-06-10 11:57:50|7219.1|7216.3|7218.8|7216|7219.3|7216.5|7218.8|7216|4
1623326280000|2021-06-10 11:58:00|7219.3|7216.5|7219.6|7216.8|7219.8|7217|7219.3|7216.5|1
1623326290000|2021-06-10 11:58:10|7219.3|7216.5|7219.6|7216.8|7219.8|7217|7219.3|7216.5|0
1623326300000|2021-06-10 11:58:20|7219.8|7217|7220.3|7217.5|7220.3|7217.5|7219.8|7217|16
1623326310000|2021-06-10 11:58:30|7220.6|7217.8|7221.3|7218.5|7221.3|7218.5|7220.6|7217.8|8
1623326320000|2021-06-10 11:58:40|7221.1|7218.3|7220.3|7217.5|7221.3|7218.5|7220.3|7217.5|7
1623326330000|2021-06-10 11:58:50|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7218.8|7216|11
1623326340000|2021-06-10 11:59:00|7218.6|7215.8|7217.3|7214.5|7219.3|7216.5|7217.3|7214.5|42
1623326350000|2021-06-10 11:59:10|7217.1|7214.3|7216.6|7213.8|7217.1|7214.3|7216.6|7213.8|6
1623326360000|2021-06-10 11:59:20|7216.1|7213.3|7215.6|7212.8|7216.1|7213.3|7215.6|7212.8|10
1623326370000|2021-06-10 11:59:30|7216.3|7213.5|7216.1|7213.3|7216.3|7213.5|7215.6|7212.8|5
1623326380000|2021-06-10 11:59:40|7216.3|7213.5|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|6
1623326390000|2021-06-10 11:59:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|4
1623326400000|2021-06-10 12:00:00|7216.3|7213.5|7215.8|7213|7216.3|7213.5|7215.6|7212.8|11
1623326410000|2021-06-10 12:00:10|7216.3|7213.5|7215.8|7213|7216.3|7213.5|7215.5|7212.7|5
1623326420000|2021-06-10 12:00:20|7215.5|7212.7|7216.3|7213.5|7216.3|7213.5|7215.5|7212.7|2
1623326430000|2021-06-10 12:00:30|7215.8|7213|7218.1|7215.3|7218.1|7215.3|7215.5|7212.7|42
1623326440000|2021-06-10 12:00:40|7218.3|7215.5|7218.8|7216|7218.8|7216|7218.3|7215.5|5
1623326450000|2021-06-10 12:00:50|7218.3|7215.5|7219.1|7216.3|7219.1|7216.3|7218.3|7215.5|11
1623326460000|2021-06-10 12:01:00|7218.5|7215.7|7217.3|7214.5|7218.6|7215.8|7217.3|7214.5|11
1623326470000|2021-06-10 12:01:10|7217.9|7215.1|7217.3|7214.5|7218.1|7215.3|7217.3|7214.5|3
1623326480000|2021-06-10 12:01:20|7217.1|7214.3|7215.8|7213|7217.1|7214.3|7215.3|7212.5|12
1623326490000|2021-06-10 12:01:30|7215.3|7212.5|7215.1|7212.3|7215.3|7212.5|7214.8|7212|2
1623326500000|2021-06-10 12:01:40|||||||||1
1623326510000|2021-06-10 12:01:50|7215.5|7212.7|7216.1|7213.3|7217.3|7214.5|7215.5|7212.7|133
1623326520000|2021-06-10 12:02:00|7216.3|7213.5|7217.1|7214.3|7217.1|7214.3|7216.3|7213.5|7
1623326530000|2021-06-10 12:02:10|7216.8|7214|7216.3|7213.5|7217.1|7214.3|7216.3|7213.5|17
1623326540000|2021-06-10 12:02:20|7217.1|7214.3|7216.8|7214|7217.1|7214.3|7216.8|7214|1
1623326550000|2021-06-10 12:02:30|7217.1|7214.3|7218.1|7215.3|7218.1|7215.3|7217.1|7214.3|2
1623326560000|2021-06-10 12:02:40|7217.8|7215|7218.1|7215.3|7218.1|7215.3|7217.8|7215|2
1623326570000|2021-06-10 12:02:50|7217.8|7215|7218.1|7215.3|7218.1|7215.3|7217.8|7215|6
1623326580000|2021-06-10 12:03:00|7217.8|7215|7218.1|7215.3|7218.1|7215.3|7217.8|7215|0
1623326590000|2021-06-10 12:03:10|7217.8|7215|7219.3|7216.5|7219.3|7216.5|7217.8|7215|13
1623326600000|2021-06-10 12:03:20|7219.7|7216.9|7221.3|7218.5|7221.8|7219|7219.7|7216.9|28
1623326610000|2021-06-10 12:03:30|7221.1|7218.3|7221.3|7218.5|7221.3|7218.5|7221.1|7218.3|6
1623326620000|2021-06-10 12:03:40|7221.6|7218.8|7222.1|7219.3|7222.7|7219.9|7221.1|7218.3|33
1623326630000|2021-06-10 12:03:50|7222.3|7219.5|7223.1|7220.3|7223.1|7220.3|7222.3|7219.5|8
1623326640000|2021-06-10 12:04:00|7223.4|7220.6|7223.5|7220.7|7224.1|7221.3|7223.3|7220.5|21
1623326650000|2021-06-10 12:04:10|7223.1|7220.3|7222.3|7219.5|7223.1|7220.3|7222.3|7219.5|10
1623326660000|2021-06-10 12:04:20|7222.1|7219.3|7221.8|7219|7222.1|7219.3|7221.3|7218.5|22
1623326670000|2021-06-10 12:04:30|7221.6|7218.8|7220.8|7218|7221.6|7218.8|7220.8|7218|5
1623326680000|2021-06-10 12:04:40|7220.5|7217.7|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|2
1623326690000|2021-06-10 12:04:50|7220.6|7217.8|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|0
1623326700000|2021-06-10 12:05:00|7220.9|7218.1|7222.3|7219.5|7222.3|7219.5|7220.8|7218|22
1623326710000|2021-06-10 12:05:10|7222.5|7219.7|7221.3|7218.5|7222.5|7219.7|7220.8|7218|18
1623326720000|2021-06-10 12:05:20|7221.1|7218.3|7224.3|7221.5|7225.1|7222.3|7221.1|7218.3|132
1623326730000|2021-06-10 12:05:30|7224.6|7221.8|7224.3|7221.5|7224.8|7222|7224.1|7221.3|10
1623326740000|2021-06-10 12:05:40|7224.8|7222|7223.5|7220.7|7224.8|7222|7223.5|7220.7|8
1623326750000|2021-06-10 12:05:50|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|8
1623326760000|2021-06-10 12:06:00|7223.1|7220.3|7222.3|7219.5|7223.8|7221|7222.3|7219.5|43
1623326770000|2021-06-10 12:06:10|7222.5|7219.7|7222.8|7220|7223.1|7220.3|7222.3|7219.5|41
1623326780000|2021-06-10 12:06:20|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7222.5|7219.7|20
1623326790000|2021-06-10 12:06:30|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|1
1623326800000|2021-06-10 12:06:40|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|7
1623326810000|2021-06-10 12:06:50|7222.3|7219.5|7221.3|7218.5|7223.3|7220.5|7221.3|7218.5|67
1623326820000|2021-06-10 12:07:00|7221.1|7218.3|7222.3|7219.5|7222.3|7219.5|7220.8|7218|20
1623326830000|2021-06-10 12:07:10|7222.1|7219.3|7222.3|7219.5|7222.3|7219.5|7222.1|7219.3|15
1623326840000|2021-06-10 12:07:20|7221.8|7219|7221.8|7219|7222.1|7219.3|7221.8|7219|7
1623326850000|2021-06-10 12:07:30|7221.5|7218.7|7220.8|7218|7221.5|7218.7|7220.8|7218|3
1623326860000|2021-06-10 12:07:40|7221.3|7218.5|7221.1|7218.3|7221.3|7218.5|7220.8|7218|10
1623326870000|2021-06-10 12:07:50|||||||||11
1623326880000|2021-06-10 12:08:00|7221.6|7218.8|7221.8|7219|7222.1|7219.3|7221.3|7218.5|3
1623326890000|2021-06-10 12:08:10|7221.3|7218.5|7221.5|7218.7|7221.8|7219|7221.3|7218.5|2
1623326900000|2021-06-10 12:08:20|7221.1|7218.3|7220.3|7217.5|7221.1|7218.3|7220.3|7217.5|8
1623326910000|2021-06-10 12:08:30|7220.6|7217.8|7220.3|7217.5|7221.3|7218.5|7220.3|7217.5|9
1623326930000|2021-06-10 12:08:50|7219.8|7217|7219.1|7216.3|7219.8|7217|7219|7216.2|1
1623326940000|2021-06-10 12:09:00|7219.3|7216.5|7218.3|7215.5|7219.8|7217|7218.3|7215.5|14
1623326960000|2021-06-10 12:09:20|7219.2|7216.4|7220.3|7217.5|7220.3|7217.5|7219.2|7216.4|7
1623326970000|2021-06-10 12:09:30|7220.6|7217.8|7220.8|7218|7221.1|7218.3|7220.6|7217.8|0
1623326980000|2021-06-10 12:09:40|7221.1|7218.3|7220.6|7217.8|7221.1|7218.3|7220.3|7217.5|5
1623326990000|2021-06-10 12:09:50|7220.3|7217.5|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|0
1623327000000|2021-06-10 12:10:00|7220.6|7217.8|7222.1|7219.3|7222.1|7219.3|7220.3|7217.5|26
1623327010000|2021-06-10 12:10:10|7221.5|7218.7|7221.3|7218.5|7221.5|7218.7|7221.3|7218.5|3
1623327030000|2021-06-10 12:10:30|||||||||1
1623327040000|2021-06-10 12:10:40|7221.1|7218.3|7221.1|7218.3|7222.3|7219.5|7221.1|7218.3|140
1623327050000|2021-06-10 12:10:50|7221.3|7218.5|7220.6|7217.8|7221.3|7218.5|7220.6|7217.8|16
1623327060000|2021-06-10 12:11:00|7220.8|7218|7221.3|7218.5|7221.8|7219|7220.8|7218|1
1623327070000|2021-06-10 12:11:10|7221.9|7219.1|7221.3|7218.5|7222.3|7219.5|7221.3|7218.5|4
1623327090000|2021-06-10 12:11:30|||||||||1
1623327100000|2021-06-10 12:11:40|7221.1|7218.3|7222.3|7219.5|7222.3|7219.5|7221.1|7218.3|2
1623327110000|2021-06-10 12:11:50|7222.5|7219.7|7225.1|7222.3|7225.1|7222.3|7222.5|7219.7|191
1623327120000|2021-06-10 12:12:00|7225.3|7222.5|7226.1|7223.3|7226.1|7223.3|7225.3|7222.5|61
1623327130000|2021-06-10 12:12:10|7225.5|7222.7|7225.3|7222.5|7225.5|7222.7|7225.3|7222.5|12
1623327140000|2021-06-10 12:12:20|7226.3|7223.5|7225.5|7222.7|7226.3|7223.5|7225.5|7222.7|11
1623327150000|2021-06-10 12:12:30|7225.3|7222.5|7224.3|7221.5|7225.3|7222.5|7224.3|7221.5|33
1623327160000|2021-06-10 12:12:40|7225.3|7222.5|7225.1|7222.3|7225.3|7222.5|7224.8|7222|31
1623327170000|2021-06-10 12:12:50|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.1|7222.3|2
1623327180000|2021-06-10 12:13:00|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|1
1623327190000|2021-06-10 12:13:10|7225.3|7222.5|7226.1|7223.3|7226.1|7223.3|7225.3|7222.5|10
1623327200000|2021-06-10 12:13:20|7225.8|7223|7226.1|7223.3|7226.1|7223.3|7225.8|7223|26
1623327210000|2021-06-10 12:13:30|7225.8|7223|7225.3|7222.5|7225.8|7223|7225.3|7222.5|1
1623327220000|2021-06-10 12:13:40|7224.5|7221.7|7224.3|7221.5|7224.5|7221.7|7224.3|7221.5|4
1623327230000|2021-06-10 12:13:50|7223.8|7221|7224.1|7221.3|7224.3|7221.5|7223.5|7220.7|6
1623327240000|2021-06-10 12:14:00|7224.3|7221.5|7224.3|7221.5|7224.8|7222|7224.3|7221.5|8
1623327250000|2021-06-10 12:14:10|7223.8|7221|7223.8|7221|7224.1|7221.3|7223.5|7220.7|32
1623327260000|2021-06-10 12:14:20|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|1
1623327270000|2021-06-10 12:14:30|7224.1|7221.3|7223.5|7220.7|7224.1|7221.3|7223.5|7220.7|2
1623327280000|2021-06-10 12:14:40|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|3
1623327300000|2021-06-10 12:15:00|7224.1|7221.3|7222.5|7219.7|7224.3|7221.5|7222.5|7219.7|27
1623327310000|2021-06-10 12:15:10|7222.8|7220|7223.5|7220.7|7223.8|7221|7222.8|7220|18
1623327320000|2021-06-10 12:15:20|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|15
1623327330000|2021-06-10 12:15:30|7223.6|7220.8|7223.3|7220.5|7223.8|7221|7223.3|7220.5|4
1623327340000|2021-06-10 12:15:40|7222.5|7219.7|7219.8|7217|7222.5|7219.7|7219.8|7217|972
1623327350000|2021-06-10 12:15:50|7219.5|7216.7|7220.8|7218|7220.8|7218|7218|7215.2|202
1623327360000|2021-06-10 12:16:00|7221.5|7218.7|7222|7219.2|7222|7219.2|7220.8|7218|32
1623327370000|2021-06-10 12:16:10|7221.8|7219|7222|7219.2|7222.5|7219.7|7221.8|7219|51
1623327380000|2021-06-10 12:16:20|7221.8|7219|7222|7219.2|7222.5|7219.7|7221.8|7219|76
1623327390000|2021-06-10 12:16:30|7222.3|7219.5|7222.3|7219.5|7222.8|7220|7222.3|7219.5|82
1623327400000|2021-06-10 12:16:40|7222|7219.2|7221.8|7219|7222|7219.2|7221.8|7219|1
1623327410000|2021-06-10 12:16:50|7221.5|7218.7|7220.8|7218|7221.5|7218.7|7220.3|7217.5|16
1623327420000|2021-06-10 12:17:00|7220.5|7217.7|7223.8|7221|7223.8|7221|7220.5|7217.7|256
1623327430000|2021-06-10 12:17:10|7224.3|7221.5|7222|7219.2|7224.3|7221.5|7222|7219.2|59
1623327440000|2021-06-10 12:17:20|7222.5|7219.7|7223.8|7221|7223.8|7221|7222.5|7219.7|2
1623327450000|2021-06-10 12:17:30|7223.5|7220.7|7222.8|7220|7223.5|7220.7|7222.8|7220|2
1623327460000|2021-06-10 12:17:40|7222|7219.2|7221.8|7219|7222|7219.2|7221.5|7218.7|12
1623327470000|2021-06-10 12:17:50|7221.5|7218.7|7221.8|7219|7221.8|7219|7220.8|7218|8
1623327480000|2021-06-10 12:18:00|7221.5|7218.7|7221|7218.2|7221.5|7218.7|7221|7218.2|3
1623327490000|2021-06-10 12:18:10|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|0
1623327500000|2021-06-10 12:18:20|7221.8|7219|7221.8|7219|7222.8|7220|7221.8|7219|11
1623327510000|2021-06-10 12:18:30|7222|7219.2|7221|7218.2|7222|7219.2|7221|7218.2|17
1623327520000|2021-06-10 12:18:40|7220.7|7217.9|7220|7217.2|7220.7|7217.9|7219.5|7216.7|7
1623327530000|2021-06-10 12:18:50|7219.7|7216.9|7220.2|7217.4|7220.5|7217.7|7219.7|7216.9|6
1623327540000|2021-06-10 12:19:00|7220|7217.2|7220.5|7217.7|7220.5|7217.7|7219.7|7216.9|27
1623327550000|2021-06-10 12:19:10|7220|7217.2|7219.7|7216.9|7220.5|7217.7|7219.7|7216.9|43
1623327560000|2021-06-10 12:19:20|7220.5|7217.7|7220|7217.2|7220.5|7217.7|7220|7217.2|5
1623327570000|2021-06-10 12:19:30|7220.5|7217.7|7222.5|7219.7|7222.5|7219.7|7219.7|7216.9|94
1623327580000|2021-06-10 12:19:40|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|4
1623327590000|2021-06-10 12:19:50|7223.5|7220.7|7222.7|7219.9|7223.5|7220.7|7222.5|7219.7|14
1623327600000|2021-06-10 12:20:00|7222.5|7219.7|7222.7|7219.9|7222.7|7219.9|7222.5|7219.7|3
1623327610000|2021-06-10 12:20:10|7223|7220.2|7226.5|7223.7|7226.5|7223.7|7222.7|7219.9|982
1623327620000|2021-06-10 12:20:20|7226.3|7223.5|7227|7224.2|7227.7|7224.9|7225.5|7222.7|48
1623327630000|2021-06-10 12:20:30|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|14
1623327640000|2021-06-10 12:20:40|7226.7|7223.9|7227|7224.2|7227|7224.2|7226.5|7223.7|20
1623327650000|2021-06-10 12:20:50|7226.5|7223.7|7225.3|7222.5|7227|7224.2|7225.3|7222.5|39
1623327660000|2021-06-10 12:21:00|7225.2|7222.4|7223.7|7220.9|7225.2|7222.4|7223.2|7220.4|57
1623327670000|2021-06-10 12:21:10|7223.2|7220.4|7223.5|7220.7|7223.5|7220.7|7223.2|7220.4|1
1623327680000|2021-06-10 12:21:20|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|3
1623327690000|2021-06-10 12:21:30|7224.7|7221.9|7223.2|7220.4|7224.7|7221.9|7223.2|7220.4|109
1623327700000|2021-06-10 12:21:40|7222.7|7219.9|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|3
1623327710000|2021-06-10 12:21:50|||||||||10
1623327720000|2021-06-10 12:22:00|7222|7219.2|7221|7218.2|7222|7219.2|7220.7|7217.9|256
1623327730000|2021-06-10 12:22:10|7222.5|7219.7|7222.5|7219.7|7223.5|7220.7|7222|7219.2|41
1623327740000|2021-06-10 12:22:20|7222.7|7219.9|7223.5|7220.7|7223.5|7220.7|7222.7|7219.9|3
1623327750000|2021-06-10 12:22:30|7223.7|7220.9|7223.5|7220.7|7223.7|7220.9|7223.5|7220.7|52
1623327760000|2021-06-10 12:22:40|7222.7|7219.9|7222.5|7219.7|7222.7|7219.9|7222|7219.2|28
1623327770000|2021-06-10 12:22:50|7222.7|7219.9|7222|7219.2|7222.7|7219.9|7221.2|7218.4|3
1623327780000|2021-06-10 12:23:00|7222.3|7219.5|7221|7218.2|7222.3|7219.5|7221|7218.2|1
1623327790000|2021-06-10 12:23:10|7221.5|7218.7|7222|7219.2|7222|7219.2|7221.5|7218.7|35
1623327800000|2021-06-10 12:23:20|7222.5|7219.7|7221.8|7219|7222.5|7219.7|7221.7|7218.9|2
1623327810000|2021-06-10 12:23:30|7222|7219.2|7222.5|7219.7|7222.5|7219.7|7222|7219.2|0
1623327820000|2021-06-10 12:23:40|7222.2|7219.4|7222.5|7219.7|7222.5|7219.7|7222|7219.2|0
1623327830000|2021-06-10 12:23:50|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|1
1623327840000|2021-06-10 12:24:00|7222.5|7219.7|7221.7|7218.9|7222.5|7219.7|7220.7|7217.9|3
1623327850000|2021-06-10 12:24:10|||||||||11
1623327860000|2021-06-10 12:24:20|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|0
1623327870000|2021-06-10 12:24:30|7222.5|7219.7|7223.7|7220.9|7223.7|7220.9|7222.5|7219.7|24
1623327880000|2021-06-10 12:24:40|||||||||1
1623327890000|2021-06-10 12:24:50|7223.2|7220.4|7223.5|7220.7|7223.5|7220.7|7223.2|7220.4|4
1623327900000|2021-06-10 12:25:00|7223.7|7220.9|7222.7|7219.9|7223.7|7220.9|7222.7|7219.9|8
1623327910000|2021-06-10 12:25:10|7223|7220.2|7222.5|7219.7|7223.2|7220.4|7222.5|7219.7|7
1623327920000|2021-06-10 12:25:20|7222.7|7219.9|7224|7221.2|7225.5|7222.7|7222.7|7219.9|767
1623327930000|2021-06-10 12:25:30|7223.7|7220.9|7221.7|7218.9|7223.7|7220.9|7221.7|7218.9|11
1623327940000|2021-06-10 12:25:40|7221.5|7218.7|7220.5|7217.7|7221.5|7218.7|7220.5|7217.7|2
1623327950000|2021-06-10 12:25:50|7220|7217.2|7220.5|7217.7|7220.5|7217.7|7219.7|7216.9|9
1623327960000|2021-06-10 12:26:00|7220.7|7217.9|7221.2|7218.4|7221.5|7218.7|7220|7217.2|8
1623327970000|2021-06-10 12:26:10|7221|7218.2|7221.5|7218.7|7221.5|7218.7|7220.7|7217.9|12
1623327980000|2021-06-10 12:26:20|7221.7|7218.9|7222.5|7219.7|7222.5|7219.7|7221.7|7218.9|12
1623327990000|2021-06-10 12:26:30|||||||||1
1623328000000|2021-06-10 12:26:40|7222|7219.2|7221.3|7218.5|7222|7219.2|7221|7218.2|8
1623328010000|2021-06-10 12:26:50|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|5
1623328020000|2021-06-10 12:27:00|7222.1|7219.3|7222.8|7220|7223.1|7220.3|7222.1|7219.3|78
1623328030000|2021-06-10 12:27:10|7222.5|7219.7|7222.3|7219.5|7222.8|7220|7222.3|7219.5|0
1623328040000|2021-06-10 12:27:20|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|17
1623328050000|2021-06-10 12:27:30|7221.3|7218.5|7222.3|7219.5|7223|7220.2|7221.3|7218.5|39
1623328060000|2021-06-10 12:27:40|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|0
1623328070000|2021-06-10 12:27:50|7222.3|7219.5|7221.5|7218.7|7222.3|7219.5|7221.3|7218.5|19
1623328080000|2021-06-10 12:28:00|7221.3|7218.5|7221.3|7218.5|7221.5|7218.7|7221|7218.2|20
1623328120000|2021-06-10 12:28:40|7220.9|7218.1|7221|7218.2|7221.3|7218.5|7220.3|7217.5|21
1623328130000|2021-06-10 12:28:50|7221.3|7218.5|7220.5|7217.7|7221.3|7218.5|7220.5|7217.7|3
1623328140000|2021-06-10 12:29:00|7221.1|7218.3|7221.3|7218.5|7222.3|7219.5|7221.1|7218.3|29
1623328150000|2021-06-10 12:29:10|||||||||5
1623328160000|2021-06-10 12:29:20|7221|7218.2|7219.5|7216.7|7221|7218.2|7219.5|7216.7|105
1623328170000|2021-06-10 12:29:30|7219.3|7216.5|7220|7217.2|7220.3|7217.5|7219.3|7216.5|10
1623328180000|2021-06-10 12:29:40|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|0
1623328190000|2021-06-10 12:29:50|7219.8|7217|7220|7217.2|7220.3|7217.5|7219.8|7217|8
1623328200000|2021-06-10 12:30:00|7219.8|7217|7216|7213.2|7220.3|7217.5|7214.5|7211.7|161
1623328210000|2021-06-10 12:30:10|7216.3|7213.5|7221|7218.2|7221.1|7218.3|7216|7213.2|37
1623328220000|2021-06-10 12:30:20|7220.3|7217.5|7220.8|7218|7221.5|7218.7|7218.3|7215.5|28
1623328230000|2021-06-10 12:30:30|7220.3|7217.5|7220.8|7218|7223.3|7220.5|7220|7217.2|38
1623328240000|2021-06-10 12:30:40|7220.5|7217.7|7219|7216.2|7220.8|7218|7218.7|7215.9|3
1623328250000|2021-06-10 12:30:50|7219.3|7216.5|7216.7|7213.9|7219.5|7216.7|7216.2|7213.4|30
1623328260000|2021-06-10 12:31:00|7217.5|7214.7|7216.5|7213.7|7218.2|7215.4|7216.5|7213.7|22
1623328270000|2021-06-10 12:31:10|7216.7|7213.9|7214.7|7211.9|7216.7|7213.9|7214.2|7211.4|33
1623328280000|2021-06-10 12:31:20|7214.5|7211.7|7215.7|7212.9|7215.7|7212.9|7214|7211.2|38
1623328290000|2021-06-10 12:31:30|7216|7213.2|7216.2|7213.4|7217.7|7214.9|7216|7213.2|28
1623328300000|2021-06-10 12:31:40|7216|7213.2|7217.5|7214.7|7217.7|7214.9|7215|7212.2|32
1623328310000|2021-06-10 12:31:50|7217|7214.2|7217|7214.2|7218.5|7215.7|7216.2|7213.4|16
1623328320000|2021-06-10 12:32:00|7217.2|7214.4|7219.7|7216.9|7220.3|7217.5|7217.2|7214.4|20
1623328330000|2021-06-10 12:32:10|7220|7217.2|7223.5|7220.7|7223.5|7220.7|7220|7217.2|63
1623328340000|2021-06-10 12:32:20|7223.8|7221|7222.7|7219.9|7224.8|7222|7222.5|7219.7|83
1623328350000|2021-06-10 12:32:30|7223|7220.2|7221.7|7218.9|7223|7220.2|7220|7217.2|8
1623328360000|2021-06-10 12:32:40|7221.5|7218.7|7220.2|7217.4|7222|7219.2|7220|7217.2|4
1623328370000|2021-06-10 12:32:50|7219.7|7216.9|7218.7|7215.9|7219.7|7216.9|7218.7|7215.9|7
1623328380000|2021-06-10 12:33:00|7219|7216.2|7220|7217.2|7220.7|7217.9|7219|7216.2|14
1623328390000|2021-06-10 12:33:10|7220.5|7217.7|7218|7215.2|7220.7|7217.9|7217.7|7214.9|13
1623328400000|2021-06-10 12:33:20|7217.7|7214.9|7219.5|7216.7|7219.8|7217|7217.7|7214.9|32
1623328410000|2021-06-10 12:33:30|7219.8|7217|7221.3|7218.5|7221.8|7219|7219.3|7216.5|5
1623328420000|2021-06-10 12:33:40|7221|7218.2|7221.3|7218.5|7221.3|7218.5|7220.5|7217.7|1
1623328430000|2021-06-10 12:33:50|7222.1|7219.3|7225.3|7222.5|7225.3|7222.5|7221.3|7218.5|90
1623328440000|2021-06-10 12:34:00|7225|7222.2|7227.3|7224.5|7227.3|7224.5|7225|7222.2|174
1623328450000|2021-06-10 12:34:10|7227.5|7224.7|7234.3|7231.5|7235.9|7232.5|7227.5|7224.7|895
1623328460000|2021-06-10 12:34:20|7234.6|7231.8|7235.3|7232.5|7236.6|7233.8|7234.3|7231.5|165
1623328470000|2021-06-10 12:34:30|7235.1|7232.3|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|39
1623328480000|2021-06-10 12:34:40|7235.6|7232.8|7234.6|7231.8|7235.6|7232.8|7234.3|7231.5|26
1623328490000|2021-06-10 12:34:50|7234.3|7231.5|7233.6|7230.8|7234.6|7231.8|7233.3|7230.5|5
1623328500000|2021-06-10 12:35:00|7234.1|7231.3|7235.3|7232.5|7236.3|7233.5|7234.1|7231.3|127
1623328510000|2021-06-10 12:35:10|7235.6|7232.8|7240.1|7237.3|7240.1|7237.3|7235.6|7232.8|90
1623328520000|2021-06-10 12:35:20|7239.8|7237|7238.3|7235.5|7240.1|7237.3|7238.1|7235.3|78
1623328530000|2021-06-10 12:35:30|7238.6|7235.8|7238.6|7235.8|7240.1|7237.3|7237.6|7234.8|27
1623328540000|2021-06-10 12:35:40|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7237.6|7234.8|44
1623328550000|2021-06-10 12:35:50|7239.6|7236.8|7238.6|7235.8|7240.1|7237.3|7238.3|7235.5|31
1623328560000|2021-06-10 12:36:00|7238.3|7235.5|7237.3|7234.5|7238.6|7235.8|7237.3|7234.5|22
1623328570000|2021-06-10 12:36:10|7238.1|7235.3|7236.1|7233.3|7238.1|7235.3|7236.1|7233.3|46
1623328580000|2021-06-10 12:36:20|7236.3|7233.5|7235.1|7232.3|7238.1|7235.3|7234.8|7232|254
1623328590000|2021-06-10 12:36:30|7234.8|7232|7236.6|7233.8|7237.1|7234.3|7234.6|7231.8|32
1623328600000|2021-06-10 12:36:40|7236.3|7233.5|7236.8|7234|7237.3|7234.5|7236.3|7233.5|13
1623328610000|2021-06-10 12:36:50|7237.1|7234.3|7234.3|7231.5|7237.1|7234.3|7233.8|7231|43
1623328620000|2021-06-10 12:37:00|7234|7231.2|7236.7|7233.9|7237.1|7234.3|7233.8|7231|46
1623328630000|2021-06-10 12:37:10|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7235.3|7232.5|8
1623328640000|2021-06-10 12:37:20|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7235.3|7232.5|26
1623328650000|2021-06-10 12:37:30|7237.3|7234.5|7236.3|7233.5|7238.3|7235.5|7236.3|7233.5|89
1623328660000|2021-06-10 12:37:40|7236.8|7234|7236.3|7233.5|7238.6|7235.8|7236.3|7233.5|11
1623328670000|2021-06-10 12:37:50|7236.6|7233.8|7235.6|7232.8|7236.6|7233.8|7235.6|7232.8|3
1623328680000|2021-06-10 12:38:00|7235.8|7233|7234.8|7232|7236.1|7233.3|7234.8|7232|13
1623328690000|2021-06-10 12:38:10|7235.1|7232.3|7238.1|7235.3|7238.8|7236|7235.1|7232.3|19
1623328700000|2021-06-10 12:38:20|7238.3|7235.5|7237.3|7234.5|7238.6|7235.8|7237.3|7234.5|12
1623328710000|2021-06-10 12:38:30|7237.6|7234.8|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|6
1623328720000|2021-06-10 12:38:40|7237.1|7234.3|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|30
1623328730000|2021-06-10 12:38:50|7236.6|7233.8|7239.3|7236.5|7239.6|7236.8|7236.6|7233.8|87
1623328740000|2021-06-10 12:39:00|7240.1|7237.3|7239.1|7236.3|7240.1|7237.3|7238.1|7235.3|50
1623328750000|2021-06-10 12:39:10|7239.3|7236.5|7239.3|7236.5|7239.8|7237|7239.1|7236.3|33
1623328760000|2021-06-10 12:39:20|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7238.3|7235.5|39
1623328770000|2021-06-10 12:39:30|7239.6|7236.8|7239.6|7236.8|7240.1|7237.3|7239.3|7236.5|22
1623328780000|2021-06-10 12:39:40|7239.8|7237|7239.8|7237|7240.1|7237.3|7239.3|7236.5|17
1623328790000|2021-06-10 12:39:50|7239.3|7236.5|7240.5|7237.7|7241.1|7238.3|7239.3|7236.5|75
1623328800000|2021-06-10 12:40:00|7240.3|7237.5|7245.1|7242.3|7245.1|7242.3|7240.3|7237.5|309
1623328810000|2021-06-10 12:40:10|7245.5|7242.7|7246.1|7243.3|7246.5|7243.7|7243.1|7240.3|197
1623328820000|2021-06-10 12:40:20|7246.6|7243.8|7247.1|7244.3|7248.1|7245.3|7246.1|7243.3|251
1623328830000|2021-06-10 12:40:30|7247.3|7244.5|7247.3|7244.5|7248.6|7245.8|7247.3|7244.5|27
1623328840000|2021-06-10 12:40:40|7247.1|7244.3|7247.1|7244.3|7247.8|7245|7247.1|7244.3|45
1623328850000|2021-06-10 12:40:50|7247.3|7244.5|7246.3|7243.5|7247.3|7244.5|7245.8|7243|25
1623328860000|2021-06-10 12:41:00|7246.6|7243.8|7245.3|7242.5|7247.6|7244.8|7245.1|7242.3|46
1623328870000|2021-06-10 12:41:10|7245.1|7242.3|7246.3|7243.5|7246.8|7244|7245.1|7242.3|10
1623328880000|2021-06-10 12:41:20|7245.8|7243|7247.6|7244.8|7248.1|7245.3|7245.6|7242.8|38
1623328890000|2021-06-10 12:41:30|7247.8|7245|7246.1|7243.3|7247.8|7245|7246.1|7243.3|38
1623328900000|2021-06-10 12:41:40|7246.8|7244|7245.1|7242.3|7246.8|7244|7244.8|7242|85
1623328910000|2021-06-10 12:41:50|7245.3|7242.5|7245.6|7242.8|7245.8|7243|7245.1|7242.3|9
1623328920000|2021-06-10 12:42:00|7245.8|7243|7246.3|7243.5|7247.8|7245|7245.8|7243|30
1623328930000|2021-06-10 12:42:10|7246.1|7243.3|7246.3|7243.5|7246.8|7244|7246.1|7243.3|8
1623328940000|2021-06-10 12:42:20|7246.6|7243.8|7245.8|7243|7246.8|7244|7244.1|7241.3|99
1623328950000|2021-06-10 12:42:30|7246.1|7243.3|7245.3|7242.5|7247.1|7244.3|7245.3|7242.5|33
1623328960000|2021-06-10 12:42:40|7245.8|7243|7246.1|7243.3|7246.8|7244|7245.8|7243|12
1623328970000|2021-06-10 12:42:50|7246.3|7243.5|7246.6|7243.8|7246.6|7243.8|7245.8|7243|5
1623328980000|2021-06-10 12:43:00|7245.5|7242.7|7244.6|7241.8|7246.8|7244|7244.3|7241.5|634
1623328990000|2021-06-10 12:43:10|7244.3|7241.5|7244.3|7241.5|7246.1|7243.3|7243.3|7240.5|120
1623329000000|2021-06-10 12:43:20|7244.1|7241.3|7243.1|7240.3|7244.6|7241.8|7242.3|7239.5|110
1623329010000|2021-06-10 12:43:30|7243.6|7240.8|7243.3|7240.5|7244.3|7241.5|7242.3|7239.5|36
1623329020000|2021-06-10 12:43:40|7242.3|7239.5|7241.5|7238.7|7242.6|7239.8|7241.5|7238.7|8
1623329030000|2021-06-10 12:43:50|7241.6|7238.8|7239.6|7236.8|7241.6|7238.8|7239.3|7236.5|10
1623329040000|2021-06-10 12:44:00|7240.3|7237.5|7239.3|7236.5|7241.3|7238.5|7239.3|7236.5|40
1623329050000|2021-06-10 12:44:10|7239.1|7236.3|7239.3|7236.5|7240.8|7238|7238.8|7236|22
1623329060000|2021-06-10 12:44:20|7239.8|7237|7238.8|7236|7240.1|7237.3|7238.8|7236|31
1623329070000|2021-06-10 12:44:30|7239.1|7236.3|7239.3|7236.5|7239.3|7236.5|7238.8|7236|20
1623329080000|2021-06-10 12:44:40|7239.8|7237|7240.3|7237.5|7241.1|7238.3|7239.5|7236.7|18
1623329090000|2021-06-10 12:44:50|7240.1|7237.3|7238.8|7236|7240.1|7237.3|7238.8|7236|23
1623329100000|2021-06-10 12:45:00|7239.1|7236.3|7239.8|7237|7240.6|7237.8|7239.1|7236.3|14
1623329110000|2021-06-10 12:45:10|7239.5|7236.7|7238.3|7235.5|7239.5|7236.7|7238.3|7235.5|44
1623329120000|2021-06-10 12:45:20|7238.5|7235.7|7238.8|7236|7241.1|7238.3|7238.5|7235.7|44
1623329130000|2021-06-10 12:45:30|7238.5|7235.7|7239.3|7236.5|7239.3|7236.5|7237.1|7234.3|67
1623329140000|2021-06-10 12:45:40|7239|7236.2|7239.7|7236.9|7240.3|7237.5|7239|7236.2|24
1623329150000|2021-06-10 12:45:50|7239.3|7236.5|7240.8|7238|7240.8|7238|7238.5|7235.7|25
1623329160000|2021-06-10 12:46:00|7241|7238.2|7239.3|7236.5|7242.3|7239.5|7238.7|7235.9|265
1623329170000|2021-06-10 12:46:10|7239|7236.2|7237.1|7234.3|7239.3|7236.5|7237.1|7234.3|6
1623329180000|2021-06-10 12:46:20|7236.5|7233.7|7236.8|7234|7237.3|7234.5|7236.3|7233.5|8
1623329190000|2021-06-10 12:46:30|7236.7|7233.9|7235.5|7232.7|7236.8|7234|7235.3|7232.5|4
1623329200000|2021-06-10 12:46:40|7235.3|7232.5|7237|7234.2|7237.3|7234.5|7234|7231.2|118
1623329210000|2021-06-10 12:46:50|7237.1|7234.3|7236.8|7234|7238.3|7235.5|7236.8|7234|56
1623329220000|2021-06-10 12:47:00|7237.3|7234.5|7235.7|7232.9|7237.5|7234.7|7235.7|7232.9|8
1623329230000|2021-06-10 12:47:10|7235.5|7232.7|7236.8|7234|7236.8|7234|7235.5|7232.7|16
1623329240000|2021-06-10 12:47:20|7236.3|7233.5|7236.3|7233.5|7236.8|7234|7236|7233.2|0
1623329250000|2021-06-10 12:47:30|7236.5|7233.7|7238.1|7235.3|7238.1|7235.3|7236.5|7233.7|2
1623329260000|2021-06-10 12:47:40|7238.3|7235.5|7236.8|7234|7238.3|7235.5|7236.5|7233.7|5
1623329270000|2021-06-10 12:47:50|7236.3|7233.5|7238.8|7236|7238.8|7236|7236.3|7233.5|26
1623329280000|2021-06-10 12:48:00|7239|7236.2|7239.3|7236.5|7239.5|7236.7|7239|7236.2|19
1623329290000|2021-06-10 12:48:10|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7239.8|7237|20
1623329300000|2021-06-10 12:48:20|7240|7237.2|7240.3|7237.5|7241.1|7238.3|7239.8|7237|5
1623329310000|2021-06-10 12:48:30|7240|7237.2|7240.3|7237.5|7240.8|7238|7239.5|7236.7|6
1623329320000|2021-06-10 12:48:40|7240.5|7237.7|7241|7238.2|7241.5|7238.7|7240.5|7237.7|6
1623329330000|2021-06-10 12:48:50|7240.7|7237.9|7240.5|7237.7|7240.8|7238|7240.5|7237.7|0
1623329340000|2021-06-10 12:49:00|7241.5|7238.7|7242|7239.2|7243.8|7241|7241.5|7238.7|65
1623329350000|2021-06-10 12:49:10|7242.3|7239.5|7243.3|7240.5|7243.3|7240.5|7242.3|7239.5|6
1623329360000|2021-06-10 12:49:20|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|1
1623329370000|2021-06-10 12:49:30|7243.8|7241|7243.5|7240.7|7244.3|7241.5|7243.5|7240.7|18
1623329380000|2021-06-10 12:49:40|7244.1|7241.3|7244.3|7241.5|7244.3|7241.5|7244|7241.2|0
1623329390000|2021-06-10 12:49:50|7244.5|7241.7|7245.3|7242.5|7245.3|7242.5|7244.5|7241.7|26
1623329400000|2021-06-10 12:50:00|7245.5|7242.7|7246|7243.2|7246.5|7243.7|7245.5|7242.7|6
1623329410000|2021-06-10 12:50:10|7245.7|7242.9|7244.5|7241.7|7246|7243.2|7244.5|7241.7|6
1623329420000|2021-06-10 12:50:20|7244.3|7241.5|7243.5|7240.7|7244.3|7241.5|7243.5|7240.7|9
1623329430000|2021-06-10 12:50:30|7243.2|7240.4|7242.5|7239.7|7243.5|7240.7|7242|7239.2|4
1623329440000|2021-06-10 12:50:40|7243|7240.2|7243|7240.2|7243.5|7240.7|7242.5|7239.7|15
1623329450000|2021-06-10 12:50:50|7243.3|7240.5|7244|7241.2|7244.3|7241.5|7243|7240.2|6
1623329460000|2021-06-10 12:51:00|7243.5|7240.7|7245|7242.2|7247.3|7244.5|7243.5|7240.7|67
1623329470000|2021-06-10 12:51:10|7245.3|7242.5|7245|7242.2|7245.3|7242.5|7245|7242.2|5
1623329480000|2021-06-10 12:51:20|7245.3|7242.5|7245.5|7242.7|7247.1|7244.3|7245.3|7242.5|27
1623329490000|2021-06-10 12:51:30|7245.3|7242.5|7243.8|7241|7245.3|7242.5|7243|7240.2|36
1623329500000|2021-06-10 12:51:40|7244.3|7241.5|7243.3|7240.5|7244.8|7242|7242.5|7239.7|9
1623329510000|2021-06-10 12:51:50|7243|7240.2|7243|7240.2|7243.8|7241|7242.5|7239.7|2
1623329520000|2021-06-10 12:52:00|7242.8|7240|7243.3|7240.5|7243.8|7241|7242.3|7239.5|17
1623329530000|2021-06-10 12:52:10|7243.5|7240.7|7242.1|7239.3|7243.5|7240.7|7241.7|7238.9|37
1623329540000|2021-06-10 12:52:20|7242.5|7239.7|7241|7238.2|7243.3|7240.5|7241|7238.2|243
1623329550000|2021-06-10 12:52:30|7240.5|7237.7|7244.3|7241.5|7244.5|7241.7|7240.5|7237.7|608
1623329560000|2021-06-10 12:52:40|7243.7|7240.9|7243.5|7240.7|7243.8|7241|7243.3|7240.5|90
1623329570000|2021-06-10 12:52:50|7243|7240.2|7242.3|7239.5|7243|7240.2|7241.5|7238.7|21
1623329580000|2021-06-10 12:53:00|7242.5|7239.7|7243.5|7240.7|7244|7241.2|7242.3|7239.5|62
1623329590000|2021-06-10 12:53:10|7243|7240.2|7241.3|7238.5|7243|7240.2|7241.3|7238.5|15
1623329600000|2021-06-10 12:53:20|7241|7238.2|7238.5|7235.7|7241.3|7238.5|7238.5|7235.7|186
1623329610000|2021-06-10 12:53:30|7238.3|7235.5|7239.5|7236.7|7240.3|7237.5|7238.3|7235.5|5
1623329620000|2021-06-10 12:53:40|7239.2|7236.4|7239.3|7236.5|7239.3|7236.5|7238.5|7235.7|137
1623329630000|2021-06-10 12:53:50|7239|7236.2|7239.8|7237|7240.3|7237.5|7239|7236.2|181
1623329640000|2021-06-10 12:54:00|7240|7237.2|7238.3|7235.5|7240|7237.2|7236.5|7233.7|42
1623329650000|2021-06-10 12:54:10|7238.5|7235.7|7239|7236.2|7239.3|7236.5|7238.5|7235.7|11
1623329660000|2021-06-10 12:54:20|7239.3|7236.5|7238|7235.2|7239.3|7236.5|7238|7235.2|129
1623329670000|2021-06-10 12:54:30|7238.3|7235.5|7236.5|7233.7|7238.3|7235.5|7236.5|7233.7|24
1623329680000|2021-06-10 12:54:40|7236.8|7234|7236.3|7233.5|7237.3|7234.5|7235.3|7232.5|14
1623329690000|2021-06-10 12:54:50|7236|7233.2|7237.8|7235|7238.3|7235.5|7236|7233.2|5
1623329700000|2021-06-10 12:55:00|7238|7235.2|7237.8|7235|7238.8|7236|7237.5|7234.7|9
1623329710000|2021-06-10 12:55:10|7237.5|7234.7|7238.3|7235.5|7238.3|7235.5|7237.5|7234.7|21
1623329720000|2021-06-10 12:55:20|7237.3|7234.5|7236|7233.2|7237.8|7235|7236|7233.2|17
1623329730000|2021-06-10 12:55:30|7236.3|7233.5|7236.5|7233.7|7237|7234.2|7236.3|7233.5|2
1623329740000|2021-06-10 12:55:40|7237.3|7234.5|7238.3|7235.5|7238.8|7236|7237|7234.2|22
1623329750000|2021-06-10 12:55:50|7238.5|7235.7|7238.8|7236|7239.3|7236.5|7238.3|7235.5|10
1623329760000|2021-06-10 12:56:00|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7238.3|7235.5|4
1623329770000|2021-06-10 12:56:10|7239.5|7236.7|7238.3|7235.5|7239.5|7236.7|7238.3|7235.5|26
1623329780000|2021-06-10 12:56:20|7239|7236.2|7240.3|7237.5|7240.3|7237.5|7239|7236.2|2
1623329790000|2021-06-10 12:56:30|7240.5|7237.7|7239.8|7237|7240.8|7238|7239.3|7236.5|31
1623329800000|2021-06-10 12:56:40|7239.5|7236.7|7240|7237.2|7240.3|7237.5|7239.5|7236.7|4
1623329810000|2021-06-10 12:56:50|7240.3|7237.5|7240.5|7237.7|7241.3|7238.5|7240.3|7237.5|3
1623329820000|2021-06-10 12:57:00|7240.3|7237.5|7240.3|7237.5|7241.3|7238.5|7238.5|7235.7|15
1623329830000|2021-06-10 12:57:10|7240|7237.2|7238.5|7235.7|7240.8|7238|7238.5|7235.7|41
1623329840000|2021-06-10 12:57:20|7238.8|7236|7238.7|7235.9|7239.5|7236.7|7238.5|7235.7|8
1623329850000|2021-06-10 12:57:30|7238.5|7235.7|7238|7235.2|7240.3|7237.5|7238|7235.2|40
1623329860000|2021-06-10 12:57:40|7238.3|7235.5|7240.3|7237.5|7240.3|7237.5|7238.3|7235.5|8
1623329870000|2021-06-10 12:57:50|7240|7237.2|7239.5|7236.7|7240.3|7237.5|7239.5|7236.7|4
1623329880000|2021-06-10 12:58:00|7239.2|7236.4|7236.7|7233.9|7240.3|7237.5|7236.7|7233.9|54
1623329890000|2021-06-10 12:58:10|7237|7234.2|7235|7232.2|7237.3|7234.5|7234.5|7231.7|29
1623329900000|2021-06-10 12:58:20|7234.8|7232|7236.5|7233.7|7237.5|7234.7|7234.5|7231.7|29
1623329910000|2021-06-10 12:58:30|7237.3|7234.5|7236.5|7233.7|7237.3|7234.5|7236.5|7233.7|26
1623329920000|2021-06-10 12:58:40|7235.5|7232.7|7235.5|7232.7|7236.3|7233.5|7235.5|7232.7|24
1623329930000|2021-06-10 12:58:50|7236.3|7233.5|7235.5|7232.7|7236.3|7233.5|7234.5|7231.7|34
1623329940000|2021-06-10 12:59:00|7235.3|7232.5|7234.5|7231.7|7235.5|7232.7|7234|7231.2|103
1623329950000|2021-06-10 12:59:10|7234|7231.2|7234|7231.2|7234.5|7231.7|7232.3|7229.5|113
1623329960000|2021-06-10 12:59:20|7234.3|7231.5|7234|7231.2|7234.5|7231.7|7233|7230.2|28
1623329970000|2021-06-10 12:59:30|7234.3|7231.5|7233.5|7230.7|7234.3|7231.5|7233.5|7230.7|71
1623329980000|2021-06-10 12:59:40|7233.3|7230.5|7235|7232.2|7235.3|7232.5|7233.3|7230.5|64
1623329990000|2021-06-10 12:59:50|7235.5|7232.7|7232|7229.2|7235.5|7232.7|7232|7229.2|79
1623330000000|2021-06-10 13:00:00|7232.3|7229.5|7230.3|7227.5|7235.8|7233|7230|7227.2|337
1623330010000|2021-06-10 13:00:10|7231|7228.2|7233.7|7230.9|7234.2|7231.4|7230.5|7227.7|138
1623330020000|2021-06-10 13:00:20|7234|7231.2|7232.8|7230|7236.5|7233.7|7232.7|7229.9|112
1623330030000|2021-06-10 13:00:30|7233|7230.2|7238|7235.2|7238.3|7235.5|7232.5|7229.7|80
1623330040000|2021-06-10 13:00:40|7237.7|7234.9|7236.3|7233.5|7237.7|7234.9|7235.5|7232.7|59
1623330050000|2021-06-10 13:00:50|7236|7233.2|7233.5|7230.7|7237.3|7234.5|7233.3|7230.5|42
1623330060000|2021-06-10 13:01:00|7233.7|7230.9|7235.8|7233|7239.3|7236.5|7233.5|7230.7|102
1623330070000|2021-06-10 13:01:10|7236.5|7233.7|7237.3|7234.5|7238.8|7236|7236.5|7233.7|78
1623330080000|2021-06-10 13:01:20|7236.8|7234|7240.3|7237.5|7241|7238.2|7236.8|7234|34
1623330090000|2021-06-10 13:01:30|7240.5|7237.7|7237.5|7234.7|7241.3|7238.5|7237.3|7234.5|47
1623330100000|2021-06-10 13:01:40|7237.3|7234.5|7236.3|7233.5|7238.3|7235.5|7235.8|7233|20
1623330110000|2021-06-10 13:01:50|7236.5|7233.7|7239.3|7236.5|7239.3|7236.5|7236.5|7233.7|57
1623330120000|2021-06-10 13:02:00|7239.8|7237|7241.8|7239|7242.3|7239.5|7239.8|7237|95
1623330130000|2021-06-10 13:02:10|7241.5|7238.7|7240.3|7237.5|7241.5|7238.7|7239.3|7236.5|38
1623330140000|2021-06-10 13:02:20|7240.8|7238|7235.5|7232.7|7241|7238.2|7235.5|7232.7|15
1623330150000|2021-06-10 13:02:30|7235.3|7232.5|7234.5|7231.7|7236.5|7233.7|7234.5|7231.7|11
1623330160000|2021-06-10 13:02:40|7234.8|7232|7235|7232.2|7236.3|7233.5|7234.5|7231.7|17
1623330170000|2021-06-10 13:02:50|7235.5|7232.7|7236.5|7233.7|7237.3|7234.5|7235.3|7232.5|31
1623330180000|2021-06-10 13:03:00|7237|7234.2|7241|7238.2|7241|7238.2|7237|7234.2|26
1623330190000|2021-06-10 13:03:10|7240.8|7238|7241.8|7239|7242.5|7239.7|7240.3|7237.5|61
1623330200000|2021-06-10 13:03:20|7242|7239.2|7241.3|7238.5|7242.5|7239.7|7241.3|7238.5|37
1623330210000|2021-06-10 13:03:30|7241.5|7238.7|7239.5|7236.7|7243|7240.2|7239.5|7236.7|29
1623330220000|2021-06-10 13:03:40|7238.8|7236|7237|7234.2|7238.8|7236|7236.5|7233.7|75
1623330230000|2021-06-10 13:03:50|7237.8|7235|7237.5|7234.7|7238.5|7235.7|7237.2|7234.4|36
1623330240000|2021-06-10 13:04:00|7237.8|7235|7238|7235.2|7239.3|7236.5|7237.3|7234.5|54
1623330250000|2021-06-10 13:04:10|7238.3|7235.5|7238.5|7235.7|7238.8|7236|7237.8|7235|34
1623330260000|2021-06-10 13:04:20|7238.3|7235.5|7240.8|7238|7241|7238.2|7237.8|7235|42
1623330270000|2021-06-10 13:04:30|7241|7238.2|7242|7239.2|7242|7239.2|7240.3|7237.5|119
1623330280000|2021-06-10 13:04:40|7241.8|7239|7235.5|7232.7|7241.8|7239|7235.3|7232.5|50
1623330290000|2021-06-10 13:04:50|7235.8|7233|7234.3|7231.5|7237|7234.2|7234|7231.2|68
1623330300000|2021-06-10 13:05:00|7235|7232.2|7237.8|7235|7238|7235.2|7235|7232.2|61
1623330310000|2021-06-10 13:05:10|7237.3|7234.5|7237.3|7234.5|7238.5|7235.7|7237.2|7234.4|39
1623330320000|2021-06-10 13:05:20|7236.8|7234|7236.5|7233.7|7237|7234.2|7236.5|7233.7|10
1623330330000|2021-06-10 13:05:30|7237|7234.2|7238.3|7235.5|7238.3|7235.5|7236.2|7233.4|19
1623330340000|2021-06-10 13:05:40|7237.5|7234.7|7239.3|7236.5|7239.8|7237|7237.5|7234.7|30
1623330350000|2021-06-10 13:05:50|7238.8|7236|7239|7236.2|7239.3|7236.5|7238.3|7235.5|15
1623330360000|2021-06-10 13:06:00|7239.3|7236.5|7243|7240.2|7243|7240.2|7239.3|7236.5|57
1623330370000|2021-06-10 13:06:10|7242.8|7240|7243.8|7241|7245.3|7242.5|7242.8|7240|51
1623330380000|2021-06-10 13:06:20|7243.5|7240.7|7243.8|7241|7245.8|7243|7243|7240.2|64
1623330390000|2021-06-10 13:06:30|7244|7241.2|7246|7243.2|7246.8|7244|7244|7241.2|45
1623330400000|2021-06-10 13:06:40|7246.3|7243.5|7245.8|7243|7246.8|7244|7245.3|7242.5|56
1623330410000|2021-06-10 13:06:50|7245.5|7242.7|7246.3|7243.5|7247|7244.2|7245.3|7242.5|63
1623330420000|2021-06-10 13:07:00|7246.8|7244|7247|7244.2|7249.5|7246.7|7246.5|7243.7|120
1623330430000|2021-06-10 13:07:10|7247.3|7244.5|7244.5|7241.7|7247.3|7244.5|7243|7240.2|52
1623330440000|2021-06-10 13:07:20|7244.8|7242|7243.3|7240.5|7245|7242.2|7242.5|7239.7|14
1623330450000|2021-06-10 13:07:30|7243|7240.2|7242.5|7239.7|7243.3|7240.5|7241.8|7239|16
1623330460000|2021-06-10 13:07:40|7242|7239.2|7238.3|7235.5|7242.3|7239.5|7237.5|7234.7|82
1623330470000|2021-06-10 13:07:50|7239|7236.2|7241.5|7238.7|7241.5|7238.7|7237.8|7235|47
1623330480000|2021-06-10 13:08:00|7241.8|7239|7241.5|7238.7|7242.3|7239.5|7240.8|7238|55
1623330490000|2021-06-10 13:08:10|7241|7238.2|7241.3|7238.5|7242|7239.2|7240.5|7237.7|49
1623330500000|2021-06-10 13:08:20|7241|7238.2|7240.5|7237.7|7241.8|7239|7240.5|7237.7|15
1623330510000|2021-06-10 13:08:30|7240.8|7238|7242.5|7239.7|7243.3|7240.5|7240.8|7238|18
1623330520000|2021-06-10 13:08:40|7242.2|7239.4|7241.5|7238.7|7242.8|7240|7241.5|7238.7|16
1623330530000|2021-06-10 13:08:50|7240.9|7238.1|7241.5|7238.7|7241.8|7239|7238.5|7235.7|29
1623330540000|2021-06-10 13:09:00|7241.3|7238.5|7242.5|7239.7|7242.5|7239.7|7241|7238.2|36
1623330550000|2021-06-10 13:09:10|7242.3|7239.5|7240.8|7238|7242.5|7239.7|7240.8|7238|18
1623330560000|2021-06-10 13:09:20|7241.3|7238.5|7240|7237.2|7242|7239.2|7239.5|7236.7|12
1623330570000|2021-06-10 13:09:30|7240.3|7237.5|7239|7236.2|7240.8|7238|7238|7235.2|14
1623330580000|2021-06-10 13:09:40|7239.3|7236.5|7240.3|7237.5|7240.3|7237.5|7239.3|7236.5|8
1623330590000|2021-06-10 13:09:50|7240|7237.2|7239.8|7237|7240.3|7237.5|7239.5|7236.7|3
1623330600000|2021-06-10 13:10:00|7240|7237.2|7241.3|7238.5|7242.8|7240|7240|7237.2|34
1623330610000|2021-06-10 13:10:10|7241.5|7238.7|7242|7239.2|7242.3|7239.5|7240|7237.2|34
1623330620000|2021-06-10 13:10:20|7242.3|7239.5|7241.5|7238.7|7243.3|7240.5|7241.5|7238.7|12
1623330630000|2021-06-10 13:10:30|7240.8|7238|7237.8|7235|7240.8|7238|7237.8|7235|20
1623330640000|2021-06-10 13:10:40|7237.5|7234.7|7234.5|7231.7|7237.5|7234.7|7234.5|7231.7|51
1623330650000|2021-06-10 13:10:50|7234.2|7231.4|7233.5|7230.7|7234.3|7231.5|7232.7|7229.9|94
1623330660000|2021-06-10 13:11:00|7234|7231.2|7236|7233.2|7237.2|7234.4|7234|7231.2|170
1623330670000|2021-06-10 13:11:10|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7235.5|7232.7|6
1623330680000|2021-06-10 13:11:20|7235.7|7232.9|7236.7|7233.9|7236.7|7233.9|7235.5|7232.7|35
1623330690000|2021-06-10 13:11:30|7237|7234.2|7238.7|7235.9|7239.5|7236.7|7236.5|7233.7|50
1623330700000|2021-06-10 13:11:40|7238.2|7235.4|7237.2|7234.4|7239.5|7236.7|7237.2|7234.4|53
1623330710000|2021-06-10 13:11:50|7237|7234.2|7236|7233.2|7237.2|7234.4|7235.7|7232.9|44
1623330720000|2021-06-10 13:12:00|7235.7|7232.9|7236.7|7233.9|7238.2|7235.4|7234.5|7231.7|179
1623330730000|2021-06-10 13:12:10|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.2|7233.4|5
1623330740000|2021-06-10 13:12:20|7237|7234.2|7239|7236.2|7239.2|7236.4|7236.5|7233.7|38
1623330750000|2021-06-10 13:12:30|7238.7|7235.9|7238.7|7235.9|7239.7|7236.9|7238.5|7235.7|57
1623330760000|2021-06-10 13:12:40|7239|7236.2|7239.2|7236.4|7240.5|7237.7|7238.5|7235.7|61
1623330770000|2021-06-10 13:12:50|7238.5|7235.7|7237.5|7234.7|7239|7236.2|7237.5|7234.7|4
1623330780000|2021-06-10 13:13:00|7238.2|7235.4|7240.2|7237.4|7240.5|7237.7|7238|7235.2|21
1623330790000|2021-06-10 13:13:10|7240.5|7237.7|7240.5|7237.7|7241.5|7238.7|7240.5|7237.7|35
1623330800000|2021-06-10 13:13:20|7240.2|7237.4|7236.7|7233.9|7240.2|7237.4|7235.5|7232.7|182
1623330810000|2021-06-10 13:13:30|7236.5|7233.7|7238.2|7235.4|7238.5|7235.7|7236.5|7233.7|20
1623330820000|2021-06-10 13:13:40|7237.7|7234.9|7237|7234.2|7238.5|7235.7|7237|7234.2|12
1623330830000|2021-06-10 13:13:50|7236.7|7233.9|7235.5|7232.7|7236.7|7233.9|7234.9|7232.1|69
1623330840000|2021-06-10 13:14:00|7235.7|7232.9|7236.7|7233.9|7237.7|7234.9|7233.9|7231.1|77
1623330850000|2021-06-10 13:14:10|7237|7234.2|7236|7233.2|7237|7234.2|7235.7|7232.9|11
1623330860000|2021-06-10 13:14:20|7236.2|7233.4|7235.7|7232.9|7236.7|7233.9|7235.7|7232.9|5
1623330870000|2021-06-10 13:14:30|7236.5|7233.7|7237|7234.2|7237.2|7234.4|7235.9|7233.1|68
1623330880000|2021-06-10 13:14:40|7236.7|7233.9|7234.9|7232.1|7236.7|7233.9|7234.9|7232.1|20
1623330890000|2021-06-10 13:14:50|7234.5|7231.7|7235.2|7232.4|7235.5|7232.7|7234.2|7231.4|31
1623330900000|2021-06-10 13:15:00|7235.5|7232.7|7237.5|7234.7|7237.5|7234.7|7234.7|7231.9|49
1623330910000|2021-06-10 13:15:10|7238|7235.2|7239.2|7236.4|7239.5|7236.7|7238|7235.2|48
1623330920000|2021-06-10 13:15:20|7239.5|7236.7|7240.7|7237.9|7241.2|7238.4|7239.5|7236.7|43
1623330930000|2021-06-10 13:15:30|7241|7238.2|7239.7|7236.9|7242.5|7239.7|7239.5|7236.7|37
1623330940000|2021-06-10 13:15:40|7240|7237.2|7240.5|7237.7|7241.2|7238.4|7239.7|7236.9|157
1623330950000|2021-06-10 13:15:50|7241.2|7238.4|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|13
1623330960000|2021-06-10 13:16:00|7240.5|7237.7|7242.5|7239.7|7244.5|7241.7|7240.5|7237.7|34
1623330970000|2021-06-10 13:16:10|7242.2|7239.4|7244.7|7241.9|7244.7|7241.9|7242.2|7239.4|54
1623330980000|2021-06-10 13:16:20|7244.5|7241.7|7243.7|7240.9|7244.7|7241.9|7243.5|7240.7|12
1623330990000|2021-06-10 13:16:30|7244|7241.2|7243|7240.2|7244.7|7241.9|7242|7239.2|60
1623331000000|2021-06-10 13:16:40|7243.2|7240.4|7246|7243.2|7247|7244.2|7243|7240.2|54
1623331010000|2021-06-10 13:16:50|7246.2|7243.4|7248.5|7245.7|7248.5|7245.7|7246.2|7243.4|30
1623331020000|2021-06-10 13:17:00|7248.2|7245.4|7250|7247.2|7250.2|7247.4|7247.5|7244.7|169
1623331030000|2021-06-10 13:17:10|7250.2|7247.4|7250|7247.2|7250.2|7247.4|7249.2|7246.4|76
1623331040000|2021-06-10 13:17:20|7250.2|7247.4|7250.7|7247.9|7253|7250.2|7250.2|7247.4|70
1623331050000|2021-06-10 13:17:30|7251|7248.2|7248.5|7245.7|7251.2|7248.4|7248.5|7245.7|82
1623331060000|2021-06-10 13:17:40|7248.2|7245.4|7248.7|7245.9|7248.7|7245.9|7247.7|7244.9|11
1623331070000|2021-06-10 13:17:50|7248.5|7245.7|7250.2|7247.4|7250.2|7247.4|7248.5|7245.7|10
1623331080000|2021-06-10 13:18:00|7250.5|7247.7|7251.7|7248.9|7251.7|7248.9|7249|7246.2|75
1623331090000|2021-06-10 13:18:10|7251.2|7248.4|7250|7247.2|7251.2|7248.4|7248.7|7245.9|17
1623331100000|2021-06-10 13:18:20|7249.7|7246.9|7249.2|7246.4|7249.7|7246.9|7248.2|7245.4|11
1623331110000|2021-06-10 13:18:30|7249.5|7246.7|7250.2|7247.4|7250.5|7247.7|7249.5|7246.7|12
1623331120000|2021-06-10 13:18:40|7250.7|7247.9|7251.2|7248.4|7251.5|7248.7|7250.7|7247.9|4
1623331130000|2021-06-10 13:18:50|7251.5|7248.7|7250.2|7247.4|7252|7249.2|7250.2|7247.4|6
1623331140000|2021-06-10 13:19:00|7250.5|7247.7|7251.7|7248.9|7252.2|7249.4|7250.2|7247.4|31
1623331150000|2021-06-10 13:19:10|7251.5|7248.7|7252.2|7249.4|7252.2|7249.4|7251.2|7248.4|7
1623331160000|2021-06-10 13:19:20|7252|7249.2|7251.5|7248.7|7252.2|7249.4|7250.7|7247.9|16
1623331170000|2021-06-10 13:19:30|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7250|7247.2|14
1623331180000|2021-06-10 13:19:40|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|10
1623331190000|2021-06-10 13:19:50|7251.2|7248.4|7251.5|7248.7|7252.2|7249.4|7251|7248.2|14
1623331200000|2021-06-10 13:20:00|7251.2|7248.4|7254|7251.2|7255.2|7252.4|7251.2|7248.4|79
1623331210000|2021-06-10 13:20:10|7254.2|7251.4|7253|7250.2|7254.2|7251.4|7252.2|7249.4|11
1623331220000|2021-06-10 13:20:20|7253.2|7250.4|7254|7251.2|7254|7251.2|7253.2|7250.4|17
1623331230000|2021-06-10 13:20:30|7254.7|7251.9|7254.7|7251.9|7255.2|7252.4|7254|7251.2|5
1623331240000|2021-06-10 13:20:40|7255|7252.2|7254.5|7251.7|7255|7252.2|7254.2|7251.4|67
1623331250000|2021-06-10 13:20:50|7254.2|7251.4|7255.2|7252.4|7255.2|7252.4|7254.2|7251.4|26
1623331260000|2021-06-10 13:21:00|7255.5|7252.7|7256.2|7253.4|7257|7254.2|7255.2|7252.4|261
1623331270000|2021-06-10 13:21:10|7256.5|7253.7|7257.5|7254.7|7258.5|7255.7|7256|7253.2|37
1623331280000|2021-06-10 13:21:20|7257.2|7254.4|7257.2|7254.4|7258|7255.2|7257|7254.2|12
1623331290000|2021-06-10 13:21:30|7257|7254.2|7256.2|7253.4|7257.2|7254.4|7256.2|7253.4|25
1623331300000|2021-06-10 13:21:40|7256|7253.2|7256|7253.2|7257|7254.2|7255.2|7252.4|8
1623331310000|2021-06-10 13:21:50|7256.2|7253.4|7257.8|7255|7258|7255.2|7255.7|7252.9|1577
1623331320000|2021-06-10 13:22:00|7258|7255.2|7257.5|7254.7|7259|7256.2|7257.2|7254.4|74
1623331330000|2021-06-10 13:22:10|7257.2|7254.4|7257|7254.2|7258|7255.2|7256.7|7253.9|28
1623331340000|2021-06-10 13:22:20|7257.5|7254.7|7258|7255.2|7258|7255.2|7257.2|7254.4|21
1623331350000|2021-06-10 13:22:30|7258.3|7255.5|7258.5|7255.7|7259|7256.2|7258|7255.2|34
1623331360000|2021-06-10 13:22:40|7259|7256.2|7258.5|7255.7|7259|7256.2|7258.2|7255.4|8
1623331370000|2021-06-10 13:22:50|7258.7|7255.9|7257.7|7254.9|7259.8|7257|7257.2|7254.4|138
1623331380000|2021-06-10 13:23:00|7257.5|7254.7|7258.2|7255.4|7259.2|7256.4|7257.2|7254.4|31
1623331390000|2021-06-10 13:23:10|7258|7255.2|7258.2|7255.4|7259|7256.2|7258|7255.2|38
1623331400000|2021-06-10 13:23:20|7258|7255.2|7258.2|7255.4|7258.2|7255.4|7256.2|7253.4|71
1623331410000|2021-06-10 13:23:30|7258.5|7255.7|7257.7|7254.9|7259.2|7256.4|7257.7|7254.9|20
1623331420000|2021-06-10 13:23:40|7257.2|7254.4|7257.7|7254.9|7257.7|7254.9|7257|7254.2|22
1623331430000|2021-06-10 13:23:50|7258|7255.2|7260.2|7257.4|7260.5|7257.7|7257.7|7254.9|44
1623331440000|2021-06-10 13:24:00|7260|7257.2|7261.5|7258.7|7261.5|7258.7|7260|7257.2|55
1623331450000|2021-06-10 13:24:10|7261.2|7258.4|7260.2|7257.4|7262.2|7259.4|7259.5|7256.7|55
1623331460000|2021-06-10 13:24:20|7259.7|7256.9|7260.5|7257.7|7261|7258.2|7259.2|7256.4|47
1623331470000|2021-06-10 13:24:30|7260.2|7257.4|7258.7|7255.9|7260.2|7257.4|7258.5|7255.7|53
1623331480000|2021-06-10 13:24:40|7258.5|7255.7|7258.7|7255.9|7259.2|7256.4|7258.5|7255.7|11
1623331490000|2021-06-10 13:24:50|7258.5|7255.7|7258.5|7255.7|7259|7256.2|7257.5|7254.7|31
1623331500000|2021-06-10 13:25:00|7258.2|7255.4|7258|7255.2|7259|7256.2|7258|7255.2|22
1623331510000|2021-06-10 13:25:10|7257.2|7254.4|7258.7|7255.9|7258.7|7255.9|7257.2|7254.4|42
1623331520000|2021-06-10 13:25:20|7258.5|7255.7|7258|7255.2|7258.7|7255.9|7258|7255.2|3
1623331530000|2021-06-10 13:25:30|7258.5|7255.7|7256.7|7253.9|7258.5|7255.7|7255.7|7252.9|59
1623331540000|2021-06-10 13:25:40|7256.5|7253.7|7254.2|7251.4|7256.5|7253.7|7253|7250.2|298
1623331550000|2021-06-10 13:25:50|7254.5|7251.7|7252|7249.2|7254.5|7251.7|7252|7249.2|105
1623331560000|2021-06-10 13:26:00|7252.2|7249.4|7253|7250.2|7253|7250.2|7251.5|7248.7|123
1623331570000|2021-06-10 13:26:10|7253.2|7250.4|7253.5|7250.7|7254|7251.2|7253.2|7250.4|7
1623331580000|2021-06-10 13:26:20|7253.2|7250.4|7252.5|7249.7|7253.7|7250.9|7252.5|7249.7|8
1623331590000|2021-06-10 13:26:30|7252.2|7249.4|7249.7|7246.9|7252.7|7249.9|7249.7|7246.9|103
1623331600000|2021-06-10 13:26:40|7249.2|7246.4|7252.7|7249.9|7252.8|7250|7249.2|7246.4|428
1623331610000|2021-06-10 13:26:50|7252.2|7249.4|7251.5|7248.7|7252.2|7249.4|7251|7248.2|13
1623331620000|2021-06-10 13:27:00|7252|7249.2|7251.8|7249|7252|7249.2|7251|7248.2|16
1623331630000|2021-06-10 13:27:10|7251.3|7248.5|7252.8|7250|7252.8|7250|7251.3|7248.5|10
1623331640000|2021-06-10 13:27:20|7252.5|7249.7|7251|7248.2|7252.5|7249.7|7251|7248.2|10
1623331650000|2021-06-10 13:27:30|7250.5|7247.7|7250|7247.2|7250.8|7248|7248.7|7245.9|13
1623331660000|2021-06-10 13:27:40|7250.3|7247.5|7250.5|7247.7|7251|7248.2|7250|7247.2|40
1623331670000|2021-06-10 13:27:50|7250.8|7248|7250.5|7247.7|7251|7248.2|7249.5|7246.7|34
1623331680000|2021-06-10 13:28:00|7250.8|7248|7251.8|7249|7252.8|7250|7250.5|7247.7|36
1623331690000|2021-06-10 13:28:10|7251.5|7248.7|7251|7248.2|7252|7249.2|7251|7248.2|7
1623331700000|2021-06-10 13:28:20|7250|7247.2|7250.5|7247.7|7250.8|7248|7250|7247.2|27
1623331710000|2021-06-10 13:28:30|7250.8|7248|7250|7247.2|7251|7248.2|7250|7247.2|16
1623331720000|2021-06-10 13:28:40|7249.8|7247|7250|7247.2|7250|7247.2|7249.5|7246.7|10
1623331730000|2021-06-10 13:28:50|7250.3|7247.5|7250|7247.2|7250.8|7248|7250|7247.2|8
1623331740000|2021-06-10 13:29:00|7250.3|7247.5|7250.2|7247.4|7250.8|7248|7249.7|7246.9|269
1623331750000|2021-06-10 13:29:10|7250|7247.2|7250|7247.2|7250|7247.2|7249.7|7246.9|22
1623331760000|2021-06-10 13:29:20|7249.7|7246.9|7249.2|7246.4|7250|7247.2|7249.2|7246.4|16
1623331770000|2021-06-10 13:29:30|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7248|7245.2|27
1623331780000|2021-06-10 13:29:40|7248.5|7245.7|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|15
1623331790000|2021-06-10 13:29:50|7248|7245.2|7247|7244.2|7248|7245.2|7246.7|7243.9|39
1623331800000|2021-06-10 13:30:00|7247.4|7244.6|7247.7|7244.9|7248.2|7245.4|7246.2|7243.4|88
1623331810000|2021-06-10 13:30:10|7247.4|7244.6|7248.4|7245.6|7249|7246.2|7246.2|7243.4|14
1623331820000|2021-06-10 13:30:20|7247.7|7244.9|7246.2|7243.4|7248|7245.2|7245.4|7242.6|38
1623331830000|2021-06-10 13:30:30|7245.7|7242.9|7247.2|7244.4|7247.2|7244.4|7245.7|7242.9|37
1623331840000|2021-06-10 13:30:40|7247.7|7244.9|7248|7245.2|7249|7246.2|7246.2|7243.4|36
1623331850000|2021-06-10 13:30:50|7248.2|7245.4|7248.7|7245.9|7250|7247.2|7248.2|7245.4|14
1623331860000|2021-06-10 13:31:00|7249|7246.2|7248.2|7245.4|7251.2|7248.4|7248|7245.2|26
1623331870000|2021-06-10 13:31:10|7247.7|7244.9|7244.9|7242.1|7247.7|7244.9|7244.4|7241.6|34
1623331880000|2021-06-10 13:31:20|7244.4|7241.6|7244.2|7241.4|7245.2|7242.4|7242.9|7240.1|19
1623331890000|2021-06-10 13:31:30|7243.9|7241.1|7240.4|7237.6|7243.9|7241.1|7240.4|7237.6|34
1623331900000|2021-06-10 13:31:40|7240.7|7237.9|7242.7|7239.9|7242.7|7239.9|7240.7|7237.9|15
1623331910000|2021-06-10 13:31:50|7242.5|7239.7|7243.2|7240.4|7243.4|7240.6|7241.7|7238.9|27
1623331920000|2021-06-10 13:32:00|7242.9|7240.1|7241.4|7238.6|7243|7240.2|7239.4|7236.6|39
1623331930000|2021-06-10 13:32:10|7240.9|7238.1|7239.9|7237.1|7241.2|7238.4|7239.2|7236.4|33
1623331940000|2021-06-10 13:32:20|7240.2|7237.4|7238.2|7235.4|7242.2|7239.4|7237.9|7235.1|39
1623331950000|2021-06-10 13:32:30|7238.4|7235.6|7240|7237.2|7240|7237.2|7238.4|7235.6|25
1623331960000|2021-06-10 13:32:40|7239.7|7236.9|7239.4|7236.6|7240.4|7237.6|7238.9|7236.1|33
1623331970000|2021-06-10 13:32:50|7239.7|7236.9|7238.7|7235.9|7240.4|7237.6|7238.4|7235.6|15
1623331980000|2021-06-10 13:33:00|7238.9|7236.1|7238.9|7236.1|7240.2|7237.4|7238.9|7236.1|86
1623331990000|2021-06-10 13:33:10|7239.2|7236.4|7240.4|7237.6|7243|7240.2|7239.2|7236.4|208
1623332000000|2021-06-10 13:33:20|7239.7|7236.9|7240.4|7237.6|7241.2|7238.4|7237.4|7234.6|67
1623332010000|2021-06-10 13:33:30|7239.9|7237.1|7238.4|7235.6|7239.9|7237.1|7237.9|7235.1|23
1623332020000|2021-06-10 13:33:40|7238.7|7235.9|7237|7234.2|7238.7|7235.9|7236.2|7233.4|23
1623332030000|2021-06-10 13:33:50|7236.7|7233.9|7237.4|7234.6|7237.4|7234.6|7235.4|7232.6|18
1623332040000|2021-06-10 13:34:00|7237.7|7234.9|7236.9|7234.1|7237.9|7235.1|7235.9|7233.1|16
1623332050000|2021-06-10 13:34:10|7237.2|7234.4|7236.2|7233.4|7237.2|7234.4|7234.7|7231.9|19
1623332060000|2021-06-10 13:34:20|7236.4|7233.6|7239.2|7236.4|7239.7|7236.9|7236.2|7233.4|13
1623332070000|2021-06-10 13:34:30|7239.4|7236.6|7242.5|7239.7|7243.2|7240.4|7239.4|7236.6|61
1623332080000|2021-06-10 13:34:40|7242.4|7239.6|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|6
1623332090000|2021-06-10 13:34:50|7243.4|7240.6|7245.5|7242.7|7246.2|7243.4|7243.4|7240.6|32
1623332100000|2021-06-10 13:35:00|7245.7|7242.9|7247.4|7244.6|7247.7|7244.9|7244.7|7241.9|65
1623332110000|2021-06-10 13:35:10|7247.2|7244.4|7247.7|7244.9|7247.7|7244.9|7246.2|7243.4|24
1623332120000|2021-06-10 13:35:20|7247.9|7245.1|7247.2|7244.4|7247.9|7245.1|7246.2|7243.4|37
1623332130000|2021-06-10 13:35:30|7247.4|7244.6|7248.7|7245.9|7249|7246.2|7247.4|7244.6|11
1623332140000|2021-06-10 13:35:40|7248.4|7245.6|7248.7|7245.9|7249.9|7247.1|7248.2|7245.4|49
1623332150000|2021-06-10 13:35:50|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7246.2|7243.4|20
1623332160000|2021-06-10 13:36:00|7248.4|7245.6|7249.7|7246.9|7249.7|7246.9|7247.7|7244.9|25
1623332170000|2021-06-10 13:36:10|7250.2|7247.4|7250.7|7247.9|7250.7|7247.9|7250.2|7247.4|6
1623332180000|2021-06-10 13:36:20|7251|7248.2|7255|7252.2|7256|7253.2|7251|7248.2|53
1623332190000|2021-06-10 13:36:30|7255.2|7252.4|7258|7255.2|7258.7|7255.9|7255.2|7252.4|49
1623332200000|2021-06-10 13:36:40|7258.7|7255.9|7258.2|7255.4|7258.7|7255.9|7256|7253.2|60
1623332210000|2021-06-10 13:36:50|7257.7|7254.9|7258|7255.2|7258.5|7255.7|7257|7254.2|23
1623332220000|2021-06-10 13:37:00|7257.4|7254.6|7259|7256.2|7259.4|7256.6|7257.4|7254.6|144
1623332230000|2021-06-10 13:37:10|7259.4|7256.6|7261.7|7258.9|7262|7259.2|7259.4|7256.6|235
1623332240000|2021-06-10 13:37:20|7261.2|7258.4|7261|7258.2|7262.2|7259.4|7260.7|7257.9|233
1623332250000|2021-06-10 13:37:30|7260.7|7257.9|7259.5|7256.7|7260.7|7257.9|7259|7256.2|74
1623332260000|2021-06-10 13:37:40|7260|7257.2|7259.2|7256.4|7260|7257.2|7259|7256.2|10
1623332270000|2021-06-10 13:37:50|7258.7|7255.9|7259.7|7256.9|7260|7257.2|7258.7|7255.9|17
1623332280000|2021-06-10 13:38:00|7260|7257.2|7260|7257.2|7260.2|7257.4|7259.4|7256.6|17
1623332290000|2021-06-10 13:38:10|7260.2|7257.4|7261.7|7258.9|7262|7259.2|7260.2|7257.4|44
1623332300000|2021-06-10 13:38:20|7262|7259.2|7263.7|7260.9|7264|7261.2|7261.7|7258.9|315
1623332310000|2021-06-10 13:38:30|7263.4|7260.6|7263|7260.2|7263.4|7260.6|7261.7|7258.9|156
1623332320000|2021-06-10 13:38:40|7263.4|7260.6|7263.5|7260.7|7264.5|7261.7|7263.4|7260.6|30
1623332330000|2021-06-10 13:38:50|7263.2|7260.4|7263.2|7260.4|7264.2|7261.4|7263.2|7260.4|106
1623332340000|2021-06-10 13:39:00|7263|7260.2|7263.5|7260.7|7265|7262.2|7263|7260.2|83
1623332350000|2021-06-10 13:39:10|7263.2|7260.4|7263.5|7260.7|7264|7261.2|7263.2|7260.4|19
1623332360000|2021-06-10 13:39:20|7263.2|7260.4|7260.9|7258.1|7264|7261.2|7260.9|7258.1|50
1623332370000|2021-06-10 13:39:30|7261|7258.2|7258.7|7255.9|7262.2|7259.4|7258.2|7255.4|29
1623332380000|2021-06-10 13:39:40|7258.2|7255.4|7255.4|7252.6|7258.2|7255.4|7255.4|7252.6|22
1623332390000|2021-06-10 13:39:50|7255.2|7252.4|7256.7|7253.9|7259|7256.2|7255.2|7252.4|45
1623332400000|2021-06-10 13:40:00|7257.2|7254.4|7260.2|7257.4|7261|7258.2|7257.2|7254.4|36
1623332410000|2021-06-10 13:40:10|7260.4|7257.6|7261|7258.2|7262.2|7259.4|7260.4|7257.6|15
1623332420000|2021-06-10 13:40:20|7261.2|7258.4|7261|7258.2|7262|7259.2|7261|7258.2|24
1623332430000|2021-06-10 13:40:30|7261.2|7258.4|7260.9|7258.1|7262.4|7259.6|7260.2|7257.4|65
1623332440000|2021-06-10 13:40:40|7260.4|7257.6|7261.9|7259.1|7262.4|7259.6|7260.4|7257.6|17
1623332450000|2021-06-10 13:40:50|7261.4|7258.6|7263|7260.2|7263.2|7260.4|7261.4|7258.6|69
1623332460000|2021-06-10 13:41:00|7263.2|7260.4|7264.7|7261.9|7265.2|7262.4|7263.2|7260.4|36
1623332470000|2021-06-10 13:41:10|7264.2|7261.4|7263.7|7260.9|7264.2|7261.4|7262.7|7259.9|24
1623332480000|2021-06-10 13:41:20|7263.2|7260.4|7265|7262.2|7265|7262.2|7263.2|7260.4|21
1623332490000|2021-06-10 13:41:30|7265.2|7262.4|7265|7262.2|7266.2|7263.4|7263.2|7260.4|82
1623332500000|2021-06-10 13:41:40|7265.4|7262.6|7264.5|7261.7|7266|7263.2|7264.2|7261.4|16
1623332510000|2021-06-10 13:41:50|7265|7262.2|7265|7262.2|7265.2|7262.4|7264.2|7261.4|50
1623332520000|2021-06-10 13:42:00|7264.7|7261.9|7268|7265.2|7270|7267.2|7264.7|7261.9|560
1623332530000|2021-06-10 13:42:10|7267.4|7264.6|7266.2|7263.4|7268|7265.2|7266.2|7263.4|101
1623332540000|2021-06-10 13:42:20|7266|7263.2|7260.7|7257.9|7266|7263.2|7259.6|7256.8|110
1623332550000|2021-06-10 13:42:30|7260.5|7257.7|7262|7259.2|7262|7259.2|7260.5|7257.7|73
1623332560000|2021-06-10 13:42:40|7261.7|7258.9|7258.2|7255.4|7262|7259.2|7258|7255.2|92
1623332570000|2021-06-10 13:42:50|7259|7256.2|7259.8|7257|7262|7259.2|7259|7256.2|525
1623332580000|2021-06-10 13:43:00|7260|7257.2|7263.2|7260.4|7263.2|7260.4|7258.5|7255.7|116
1623332590000|2021-06-10 13:43:10|7264|7261.2|7264.2|7261.4|7267|7264.2|7263.7|7260.9|31
1623332600000|2021-06-10 13:43:20|7265|7262.2|7263.2|7260.4|7265.2|7262.4|7263.2|7260.4|40
1623332610000|2021-06-10 13:43:30|7263.5|7260.7|7264|7261.2|7264|7261.2|7263|7260.2|21
1623332620000|2021-06-10 13:43:40|7264.2|7261.4|7263.7|7260.9|7264.2|7261.4|7263.7|7260.9|35
1623332630000|2021-06-10 13:43:50|7264.2|7261.4|7264|7261.2|7264.8|7262|7263.2|7260.4|19
1623332640000|2021-06-10 13:44:00|7263.7|7260.9|7264.2|7261.4|7265|7262.2|7263|7260.2|34
1623332650000|2021-06-10 13:44:10|7263.7|7260.9|7258.7|7255.9|7263.7|7260.9|7256.7|7253.9|32
1623332660000|2021-06-10 13:44:20|7258.4|7255.6|7260.5|7257.7|7261|7258.2|7258.2|7255.4|23
1623332670000|2021-06-10 13:44:30|7260.7|7257.9|7259.2|7256.4|7260.7|7257.9|7259.2|7256.4|15
1623332680000|2021-06-10 13:44:40|7259|7256.2|7259.5|7256.7|7259.8|7257|7258.7|7255.9|29
1623332690000|2021-06-10 13:44:50|7259.4|7256.6|7262.2|7259.4|7262.2|7259.4|7259.4|7256.6|4
1623332700000|2021-06-10 13:45:00|7262.4|7259.6|7265.7|7262.9|7266.2|7263.4|7262.2|7259.4|47
1623332710000|2021-06-10 13:45:10|7265.2|7262.4|7264.4|7261.6|7267|7264.2|7264.4|7261.6|61
1623332720000|2021-06-10 13:45:20|7264.7|7261.9|7262.5|7259.7|7265|7262.2|7262.2|7259.4|74
1623332730000|2021-06-10 13:45:30|7262.2|7259.4|7262.2|7259.4|7263|7260.2|7261.2|7258.4|9
1623332740000|2021-06-10 13:45:40|7262|7259.2|7259.7|7256.9|7263|7260.2|7259.7|7256.9|17
1623332750000|2021-06-10 13:45:50|7259.4|7256.6|7261.2|7258.4|7261.2|7258.4|7259.2|7256.4|27
1623332760000|2021-06-10 13:46:00|7260.7|7257.9|7261.8|7259|7262|7259.2|7260.2|7257.4|29
1623332770000|2021-06-10 13:46:10|7262.5|7259.7|7262.8|7260|7263|7260.2|7262.2|7259.4|20
1623332780000|2021-06-10 13:46:20|7263.8|7261|7263.7|7260.9|7264|7261.2|7263|7260.2|19
1623332790000|2021-06-10 13:46:30|7263.5|7260.7|7261.8|7259|7266|7263.2|7261.7|7258.9|164
1623332800000|2021-06-10 13:46:40|7261.5|7258.7|7261.2|7258.4|7262|7259.2|7261.2|7258.4|23
1623332810000|2021-06-10 13:46:50|7261|7258.2|7258|7255.2|7261|7258.2|7257.8|7255|159
1623332820000|2021-06-10 13:47:00|7258.3|7255.5|7255|7252.2|7258.3|7255.5|7255|7252.2|76
1623332830000|2021-06-10 13:47:10|7255.3|7252.5|7253.3|7250.5|7256.3|7253.5|7252.8|7250|59
1623332840000|2021-06-10 13:47:20|7253|7250.2|7253.3|7250.5|7254|7251.2|7252.5|7249.7|47
1623332850000|2021-06-10 13:47:30|7253.8|7251|7255.3|7252.5|7255.8|7253|7252|7249.2|55
1623332860000|2021-06-10 13:47:40|7255|7252.2|7256|7253.2|7257|7254.2|7255|7252.2|28
1623332870000|2021-06-10 13:47:50|7256.8|7254|7256.3|7253.5|7257.3|7254.5|7255.5|7252.7|10
1623332880000|2021-06-10 13:48:00|7256.5|7253.7|7258|7255.2|7260.5|7257.7|7256.5|7253.7|26
1623332890000|2021-06-10 13:48:10|7258.3|7255.5|7255.8|7253|7258.3|7255.5|7255.8|7253|4
1623332900000|2021-06-10 13:48:20|7255.5|7252.7|7255|7252.2|7255.5|7252.7|7255|7252.2|3
1623332910000|2021-06-10 13:48:30|7255.5|7252.7|7256|7253.2|7256.8|7254|7255.5|7252.7|14
1623332920000|2021-06-10 13:48:40|7256.3|7253.5|7255|7252.2|7256.5|7253.7|7254|7251.2|20
1623332930000|2021-06-10 13:48:50|7254.5|7251.7|7256.3|7253.5|7256.3|7253.5|7254.5|7251.7|4
1623332940000|2021-06-10 13:49:00|7256.5|7253.7|7259.3|7256.5|7260|7257.2|7256|7253.2|79
1623332950000|2021-06-10 13:49:10|7259.8|7257|7260.8|7258|7260.8|7258|7258.8|7256|26
1623332960000|2021-06-10 13:49:20|7260.5|7257.7|7255.7|7252.9|7261.8|7259|7255.7|7252.9|213
1623332970000|2021-06-10 13:49:30|7256|7253.2|7256.7|7253.9|7257.2|7254.4|7255.7|7252.9|5
1623332980000|2021-06-10 13:49:40|7255.7|7252.9|7256.2|7253.4|7257|7254.2|7255.5|7252.7|18
1623332990000|2021-06-10 13:49:50|7256.3|7253.5|7258.2|7255.4|7258.7|7255.9|7256.2|7253.4|23
1623333000000|2021-06-10 13:50:00|7258.3|7255.5|7259.2|7256.4|7260|7257.2|7258|7255.2|36
1623333010000|2021-06-10 13:50:10|7259|7256.2|7257.2|7254.4|7259|7256.2|7257.2|7254.4|36
1623333020000|2021-06-10 13:50:20|7257.5|7254.7|7256.2|7253.4|7257.5|7254.7|7256|7253.2|22
1623333030000|2021-06-10 13:50:30|7256.5|7253.7|7258|7255.2|7258|7255.2|7255.4|7252.6|38
1623333040000|2021-06-10 13:50:40|7257.7|7254.9|7257|7254.2|7258|7255.2|7257|7254.2|8
1623333050000|2021-06-10 13:50:50|7256.7|7253.9|7253.5|7250.7|7257.7|7254.9|7253.4|7250.6|38
1623333060000|2021-06-10 13:51:00|7253.7|7250.9|7253.9|7251.1|7255.2|7252.4|7253.4|7250.6|36
1623333070000|2021-06-10 13:51:10|7254|7251.2|7256|7253.2|7256|7253.2|7254|7251.2|36
1623333080000|2021-06-10 13:51:20|7256.5|7253.7|7255.2|7252.4|7256.5|7253.7|7255.2|7252.4|10
1623333090000|2021-06-10 13:51:30|7255|7252.2|7254.7|7251.9|7255.2|7252.4|7254.4|7251.6|18
1623333100000|2021-06-10 13:51:40|7255|7252.2|7253.7|7250.9|7255.2|7252.4|7253.2|7250.4|13
1623333110000|2021-06-10 13:51:50|7254|7251.2|7256|7253.2|7256.2|7253.4|7254|7251.2|14
1623333120000|2021-06-10 13:52:00|7255.2|7252.4|7253.7|7250.9|7255.2|7252.4|7253.7|7250.9|18
1623333130000|2021-06-10 13:52:10|7254|7251.2|7256|7253.2|7256|7253.2|7253.4|7250.6|23
1623333140000|2021-06-10 13:52:20|7256.2|7253.4|7257.2|7254.4|7257.2|7254.4|7256|7253.2|15
1623333150000|2021-06-10 13:52:30|7257.7|7254.9|7257.4|7254.6|7258.4|7255.6|7256.7|7253.9|51
1623333160000|2021-06-10 13:52:40|7257.2|7254.4|7257.4|7254.6|7257.9|7255.1|7255.7|7252.9|14
1623333170000|2021-06-10 13:52:50|7257|7254.2|7256.4|7253.6|7257|7254.2|7256.4|7253.6|3
1623333180000|2021-06-10 13:53:00|7256.2|7253.4|7256.2|7253.4|7257.7|7254.9|7255.4|7252.6|26
1623333190000|2021-06-10 13:53:10|7255.4|7252.6|7254.9|7252.1|7255.4|7252.6|7254.9|7252.1|5
1623333200000|2021-06-10 13:53:20|7255.2|7252.4|7255.7|7252.9|7256.2|7253.4|7254.9|7252.1|13
1623333210000|2021-06-10 13:53:30|7255.4|7252.6|7256|7253.2|7256|7253.2|7253.9|7251.1|15
1623333220000|2021-06-10 13:53:40|7256.4|7253.6|7256.4|7253.6|7257.2|7254.4|7256|7253.2|114
1623333230000|2021-06-10 13:53:50|7256.2|7253.4|7256.2|7253.4|7257.2|7254.4|7256|7253.2|50
1623333240000|2021-06-10 13:54:00|7256.5|7253.7|7255.7|7252.9|7256.7|7253.9|7255.2|7252.4|28
1623333250000|2021-06-10 13:54:10|7256|7253.2|7255.4|7252.6|7256|7253.2|7255.2|7252.4|6
1623333260000|2021-06-10 13:54:20|7255.2|7252.4|7259.2|7256.4|7259.7|7256.9|7255.2|7252.4|84
1623333270000|2021-06-10 13:54:30|7259|7256.2|7260.4|7257.6|7260.4|7257.6|7259|7256.2|10
1623333280000|2021-06-10 13:54:40|7260|7257.2|7259.7|7256.9|7260|7257.2|7258.5|7255.7|39
1623333290000|2021-06-10 13:54:50|7259.2|7256.4|7257.4|7254.6|7260|7257.2|7257.2|7254.4|280
1623333300000|2021-06-10 13:55:00|7257.2|7254.4|7255.5|7252.7|7257.2|7254.4|7255.2|7252.4|43
1623333310000|2021-06-10 13:55:10|7256|7253.2|7256.2|7253.4|7257|7254.2|7255.2|7252.4|22
1623333320000|2021-06-10 13:55:20|7256.4|7253.6|7257.4|7254.6|7257.7|7254.9|7256.4|7253.6|28
1623333330000|2021-06-10 13:55:30|7257|7254.2|7255.2|7252.4|7257.2|7254.4|7254.9|7252.1|14
1623333340000|2021-06-10 13:55:40|7254.9|7252.1|7255.2|7252.4|7255.2|7252.4|7253.4|7250.6|32
1623333350000|2021-06-10 13:55:50|7256|7253.2|7254.6|7251.8|7256|7253.2|7254.6|7251.8|18
1623333360000|2021-06-10 13:56:00|7253.9|7251.1|7255.2|7252.4|7255.2|7252.4|7253.9|7251.1|28
1623333370000|2021-06-10 13:56:10|7254.6|7251.8|7253.9|7251.1|7254.7|7251.9|7253.9|7251.1|12
1623333380000|2021-06-10 13:56:20|7253.4|7250.6|7253.7|7250.9|7254.7|7251.9|7253|7250.2|35
1623333390000|2021-06-10 13:56:30|7253.9|7251.1|7256.2|7253.4|7256.2|7253.4|7253.9|7251.1|8
1623333400000|2021-06-10 13:56:40|7255.9|7253.1|7258.7|7255.9|7259.2|7256.4|7255.9|7253.1|29
1623333410000|2021-06-10 13:56:50|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7257.2|7254.4|8
1623333420000|2021-06-10 13:57:00|7257.2|7254.4|7257.7|7254.9|7258|7255.2|7256.4|7253.6|29
1623333430000|2021-06-10 13:57:10|7257.4|7254.6|7256.4|7253.6|7257.7|7254.9|7256.4|7253.6|20
1623333440000|2021-06-10 13:57:20|7256.6|7253.8|7257.7|7254.9|7258.2|7255.4|7256.6|7253.8|26
1623333450000|2021-06-10 13:57:30|7257.4|7254.6|7256.7|7253.9|7257.4|7254.6|7256.2|7253.4|13
1623333460000|2021-06-10 13:57:40|7256.4|7253.6|7259.4|7256.6|7259.4|7256.6|7256.4|7253.6|7
1623333470000|2021-06-10 13:57:50|7258.9|7256.1|7254.4|7251.6|7259.2|7256.4|7253.9|7251.1|23
1623333480000|2021-06-10 13:58:00|7254.2|7251.4|7253.7|7250.9|7255.4|7252.6|7253.4|7250.6|24
1623333490000|2021-06-10 13:58:10|7253.4|7250.6|7252.2|7249.4|7253.7|7250.9|7251.9|7249.1|10
1623333500000|2021-06-10 13:58:20|7251.4|7248.6|7248.9|7246.1|7251.7|7248.9|7248.4|7245.6|79
1623333510000|2021-06-10 13:58:30|7248.7|7245.9|7249.4|7246.6|7249.4|7246.6|7248.4|7245.6|5
1623333520000|2021-06-10 13:58:40|7249.2|7246.4|7249.9|7247.1|7250.4|7247.6|7249.2|7246.4|21
1623333530000|2021-06-10 13:58:50|7249.4|7246.6|7247.4|7244.6|7249.4|7246.6|7247.4|7244.6|72
1623333540000|2021-06-10 13:59:00|7247.2|7244.4|7247.2|7244.4|7248|7245.2|7246.7|7243.9|28
1623333550000|2021-06-10 13:59:10|7248|7245.2|7247.9|7245.1|7248.7|7245.9|7247.4|7244.6|31
1623333560000|2021-06-10 13:59:20|7247.4|7244.6|7244.4|7241.6|7247.7|7244.9|7244.4|7241.6|36
1623333570000|2021-06-10 13:59:30|7244.7|7241.9|7244.7|7241.9|7245|7242.2|7244.4|7241.6|36
1623333580000|2021-06-10 13:59:40|7245.2|7242.4|7246.4|7243.6|7247.4|7244.6|7244.9|7242.1|37
1623333590000|2021-06-10 13:59:50|7245.9|7243.1|7244.9|7242.1|7245.9|7243.1|7244.4|7241.6|12
1623333600000|2021-06-10 14:00:00|7245.2|7242.4|7247.4|7244.6|7247.4|7244.6|7244.9|7242.1|34
1623333610000|2021-06-10 14:00:10|7247.1|7244.3|7246.4|7243.6|7247.2|7244.4|7245.2|7242.4|39
1623333620000|2021-06-10 14:00:20|7245.6|7242.8|7246.2|7243.4|7246.7|7243.9|7243.4|7240.6|83
1623333630000|2021-06-10 14:00:30|7245.9|7243.1|7242.9|7240.1|7245.9|7243.1|7242.4|7239.6|23
1623333640000|2021-06-10 14:00:40|7243.2|7240.4|7240.9|7238.1|7243.2|7240.4|7240.4|7237.6|32
1623333650000|2021-06-10 14:00:50|7241.2|7238.4|7242.2|7239.4|7242.2|7239.4|7241.2|7238.4|8
1623333660000|2021-06-10 14:01:00|7241.9|7239.1|7243.2|7240.4|7243.2|7240.4|7240.7|7237.9|15
1623333670000|2021-06-10 14:01:10|7242.9|7240.1|7242.9|7240.1|7243.4|7240.6|7242.2|7239.4|17
1623333680000|2021-06-10 14:01:20|7242.2|7239.4|7241.2|7238.4|7243.2|7240.4|7241.2|7238.4|29
1623333690000|2021-06-10 14:01:30|7241.4|7238.6|7240.4|7237.6|7242|7239.2|7240.4|7237.6|53
1623333700000|2021-06-10 14:01:40|7240|7237.2|7241.9|7239.1|7241.9|7239.1|7239.4|7236.6|23
1623333710000|2021-06-10 14:01:50|7241.4|7238.6|7241.4|7238.6|7241.7|7238.9|7240.9|7238.1|4
1623333720000|2021-06-10 14:02:00|7242|7239.2|7241.4|7238.6|7242.2|7239.4|7240.2|7237.4|38
1623333730000|2021-06-10 14:02:10|7241.2|7238.4|7240.4|7237.6|7241.2|7238.4|7240.4|7237.6|8
1623333740000|2021-06-10 14:02:20|7239.4|7236.6|7237.7|7234.9|7239.9|7237.1|7236.7|7233.9|43
1623333750000|2021-06-10 14:02:30|7238.4|7235.6|7239.9|7237.1|7240.2|7237.4|7238.1|7235.3|12
1623333760000|2021-06-10 14:02:40|7239.6|7236.8|7238.7|7235.9|7240.2|7237.4|7238.7|7235.9|11
1623333770000|2021-06-10 14:02:50|7239.2|7236.4|7237.9|7235.1|7239.2|7236.4|7237.9|7235.1|31
1623333780000|2021-06-10 14:03:00|7237.4|7234.6|7233.4|7230.6|7237.4|7234.6|7233.4|7230.6|59
1623333790000|2021-06-10 14:03:10|7234.2|7231.4|7233.9|7231.1|7234.4|7231.6|7233.2|7230.4|54
1623333800000|2021-06-10 14:03:20|7234.2|7231.4|7234.4|7231.6|7236.4|7233.6|7232.9|7230.1|161
1623333810000|2021-06-10 14:03:30|7234.2|7231.4|7233.4|7230.6|7234.8|7231.9|7231.4|7228.6|142
1623333820000|2021-06-10 14:03:40|7233.7|7230.9|7234.4|7231.6|7234.7|7231.9|7233.7|7230.9|56
1623333830000|2021-06-10 14:03:50|7233.9|7231.1|7234.9|7232.1|7235.4|7232.6|7233.9|7231.1|21
1623333840000|2021-06-10 14:04:00|7235.4|7232.6|7231.7|7228.9|7235.4|7232.6|7231.2|7228.4|21
1623333850000|2021-06-10 14:04:10|7232.2|7229.4|7232.4|7229.6|7232.4|7229.6|7231.4|7228.6|9
1623333860000|2021-06-10 14:04:20|7231.9|7229.1|7232.2|7229.4|7232.4|7229.6|7231.4|7228.6|27
1623333870000|2021-06-10 14:04:30|7232.4|7229.6|7229.4|7226.6|7233.4|7230.6|7229.4|7226.6|131
1623333880000|2021-06-10 14:04:40|7229.7|7226.9|7233.2|7230.4|7233.2|7230.4|7229.7|7226.9|32
1623333890000|2021-06-10 14:04:50|7232.9|7230.1|7233.4|7230.6|7235.4|7232.6|7232.6|7229.8|10
1623333900000|2021-06-10 14:05:00|7233.6|7230.8|7235.9|7233.1|7235.9|7233.1|7233.4|7230.6|15
1623333910000|2021-06-10 14:05:10|7236.2|7233.4|7236.4|7233.6|7236.6|7233.8|7235.2|7232.4|7
1623333920000|2021-06-10 14:05:20|7235.4|7232.6|7235.1|7232.3|7236.7|7233.9|7233.4|7230.6|289
1623333930000|2021-06-10 14:05:30|7234.6|7231.8|7233.9|7231.1|7235.4|7232.6|7233.6|7230.8|13
1623333940000|2021-06-10 14:05:40|7234.4|7231.6|7233.9|7231.1|7234.4|7231.6|7233.1|7230.3|8
1623333950000|2021-06-10 14:05:50|7233.6|7230.8|7235.1|7232.3|7235.4|7232.6|7233.6|7230.8|5
1623333960000|2021-06-10 14:06:00|7235.4|7232.6|7236.4|7233.6|7236.9|7234.1|7235.4|7232.6|12
1623333970000|2021-06-10 14:06:10|7236.1|7233.3|7233.9|7231.1|7236.4|7233.6|7233.9|7231.1|17
1623333980000|2021-06-10 14:06:20|7233.4|7230.6|7234.6|7231.8|7234.6|7231.8|7232.9|7230.1|17
1623333990000|2021-06-10 14:06:30|7235.4|7232.6|7237.1|7234.3|7237.9|7235.1|7235.1|7232.3|84
1623334000000|2021-06-10 14:06:40|7236.9|7234.1|7239.1|7236.3|7239.1|7236.3|7236.4|7233.6|8
1623334010000|2021-06-10 14:06:50|7238.9|7236.1|7239.6|7236.8|7240.1|7237.3|7237.9|7235.1|19
1623334020000|2021-06-10 14:07:00|7239.9|7237.1|7239.4|7236.6|7239.9|7237.1|7238.6|7235.8|36
1623334030000|2021-06-10 14:07:10|7240.6|7237.8|7239.9|7237.1|7240.6|7237.8|7239.4|7236.6|23
1623334040000|2021-06-10 14:07:20|7239.4|7236.6|7240.4|7237.6|7240.4|7237.6|7238.4|7235.6|28
1623334050000|2021-06-10 14:07:30|7241|7238.2|7239.6|7236.8|7241.4|7238.6|7239.6|7236.8|27
1623334060000|2021-06-10 14:07:40|7239.4|7236.6|7238.6|7235.8|7239.4|7236.6|7238.6|7235.8|15
1623334070000|2021-06-10 14:07:50|7238.4|7235.6|7239.4|7236.6|7239.4|7236.6|7237.6|7234.8|20
1623334080000|2021-06-10 14:08:00|7238.9|7236.1|7238.1|7235.3|7239.4|7236.6|7238.1|7235.3|9
1623334090000|2021-06-10 14:08:10|7238.4|7235.6|7240.4|7237.6|7240.4|7237.6|7238.4|7235.6|3
1623334100000|2021-06-10 14:08:20|7241.4|7238.6|7241.2|7238.4|7243.2|7240.4|7241.1|7238.3|20
1623334110000|2021-06-10 14:08:30|7241.4|7238.6|7240.9|7238.1|7241.9|7239.1|7240.6|7237.8|9
1623334120000|2021-06-10 14:08:40|7240.6|7237.8|7240.4|7237.6|7241.4|7238.6|7239.9|7237.1|11
1623334130000|2021-06-10 14:08:50|7241|7238.2|7242.1|7239.3|7243.4|7240.6|7241|7238.2|43
1623334140000|2021-06-10 14:09:00|7241.9|7239.1|7241.9|7239.1|7242.4|7239.6|7240.9|7238.1|12
1623334150000|2021-06-10 14:09:10|7242.1|7239.3|7241.4|7238.6|7242.1|7239.3|7240.9|7238.1|6
1623334160000|2021-06-10 14:09:20|7240.9|7238.1|7241.1|7238.3|7241.4|7238.6|7240.4|7237.6|20
1623334170000|2021-06-10 14:09:30|7242.1|7239.3|7241.1|7238.3|7242.1|7239.3|7240.6|7237.8|20
1623334180000|2021-06-10 14:09:40|7240.6|7237.8|7242.6|7239.8|7243.1|7240.3|7240.6|7237.8|11
1623334190000|2021-06-10 14:09:50|7243.1|7240.3|7245.9|7243.1|7247.1|7244.3|7242.8|7240|67
1623334200000|2021-06-10 14:10:00|7246.4|7243.6|7247.6|7244.8|7248.4|7245.6|7245.1|7242.3|30
1623334210000|2021-06-10 14:10:10|7246.9|7244.1|7247.4|7244.6|7248.4|7245.6|7246.4|7243.6|6
1623334220000|2021-06-10 14:10:20|7247.9|7245.1|7245.1|7242.3|7247.9|7245.1|7245.1|7242.3|27
1623334230000|2021-06-10 14:10:30|7244.6|7241.8|7245.1|7242.3|7245.4|7242.6|7243.9|7241.1|101
1623334240000|2021-06-10 14:10:40|7244.6|7241.8|7244.4|7241.6|7244.6|7241.8|7243.3|7240.5|14
1623334250000|2021-06-10 14:10:50|7244.9|7242.1|7245.6|7242.8|7248.4|7245.6|7244.6|7241.8|132
1623334260000|2021-06-10 14:11:00|7245.9|7243.1|7244.6|7241.8|7245.9|7243.1|7243.9|7241|43
1623334270000|2021-06-10 14:11:10|7245.4|7242.6|7246.6|7243.8|7246.6|7243.8|7245.1|7242.3|12
1623334280000|2021-06-10 14:11:20|7246.4|7243.6|7246.6|7243.8|7247.3|7244.5|7245.6|7242.8|5
1623334290000|2021-06-10 14:11:30|7246.9|7244.1|7245.6|7242.8|7247.4|7244.6|7245.6|7242.8|9
1623334300000|2021-06-10 14:11:40|7245.4|7242.6|7246.6|7243.8|7246.9|7244.1|7244.9|7242.1|13
1623334310000|2021-06-10 14:11:50|7246.9|7244.1|7246.4|7243.6|7246.9|7244.1|7244.6|7241.8|41
1623334320000|2021-06-10 14:12:00|7246.1|7243.3|7245.6|7242.8|7246.4|7243.6|7243.6|7240.8|24
1623334330000|2021-06-10 14:12:10|7245.9|7243.1|7245.4|7242.6|7245.9|7243.1|7244.1|7241.3|13
1623334340000|2021-06-10 14:12:20|7245.1|7242.3|7246.4|7243.6|7246.4|7243.6|7244.9|7242.1|21
1623334350000|2021-06-10 14:12:30|7246.6|7243.8|7245.9|7243.1|7247.1|7244.3|7245.9|7243.1|27
1623334360000|2021-06-10 14:12:40|7245.6|7242.8|7245.1|7242.3|7245.9|7243.1|7245.1|7242.3|5
1623334370000|2021-06-10 14:12:50|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|1
1623334380000|2021-06-10 14:13:00|7245|7242.2|7243.6|7240.8|7245|7242.2|7243.4|7240.6|11
1623334390000|2021-06-10 14:13:10|7243.4|7240.6|7244.2|7241.4|7245.9|7243.1|7242.6|7239.8|474
1623334400000|2021-06-10 14:13:20|7244.6|7241.8|7242.6|7239.8|7245.1|7242.3|7242.6|7239.8|6
1623334410000|2021-06-10 14:13:30|7242.3|7239.5|7240.1|7237.3|7242.4|7239.6|7238.6|7235.8|163
1623334420000|2021-06-10 14:13:40|7239.6|7236.8|7239.9|7237.1|7239.9|7237.1|7238.4|7235.6|6
1623334430000|2021-06-10 14:13:50|7239.6|7236.8|7238.1|7235.3|7239.6|7236.8|7236.1|7233.3|23
1623334440000|2021-06-10 14:14:00|7237.6|7234.8|7238.9|7236.1|7239.4|7236.6|7237.6|7234.8|2
1623334450000|2021-06-10 14:14:10|7239.2|7236.4|7241.1|7238.3|7241.9|7239.1|7239.2|7236.4|19
1623334460000|2021-06-10 14:14:20|7240.8|7238|7242.1|7239.3|7242.6|7239.8|7240.8|7238|77
1623334470000|2021-06-10 14:14:30|7241.6|7238.8|7242.4|7239.6|7242.9|7240.1|7241.6|7238.8|5
1623334480000|2021-06-10 14:14:40|7242.9|7240.1|7242.4|7239.6|7243.4|7240.6|7242.4|7239.6|8
1623334490000|2021-06-10 14:14:50|7241.8|7239|7242.6|7239.8|7243.6|7240.8|7241.8|7239|31
1623334500000|2021-06-10 14:15:00|7242.9|7240.1|7247.4|7244.6|7247.4|7244.6|7242.6|7239.8|29
1623334510000|2021-06-10 14:15:10|7247.1|7244.3|7247.3|7244.5|7247.9|7245.1|7246.4|7243.6|15
1623334520000|2021-06-10 14:15:20|7246.8|7244|7247.4|7244.6|7247.4|7244.6|7246.4|7243.6|3
1623334530000|2021-06-10 14:15:30|7246.6|7243.8|7245.4|7242.6|7246.6|7243.8|7245.1|7242.3|1
1623334540000|2021-06-10 14:15:40|7245.9|7243.1|7245.4|7242.6|7246.1|7243.3|7245.1|7242.3|6
1623334550000|2021-06-10 14:15:50|7245.6|7242.8|7244.1|7241.3|7245.6|7242.8|7243.4|7240.6|27
1623334560000|2021-06-10 14:16:00|7244.4|7241.6|7243.9|7241.1|7245.4|7242.6|7243.4|7240.6|16
1623334570000|2021-06-10 14:16:10|7244.4|7241.6|7242.6|7239.8|7244.4|7241.6|7242.4|7239.6|6
1623334580000|2021-06-10 14:16:20|7242.4|7239.6|7243.9|7241.1|7243.9|7241.1|7242.4|7239.6|6
1623334590000|2021-06-10 14:16:30|7243.6|7240.8|7243.6|7240.8|7244.4|7241.6|7243.4|7240.6|39
1623334600000|2021-06-10 14:16:40|7243.9|7241.1|7243.1|7240.3|7244.4|7241.6|7243.1|7240.3|17
1623334610000|2021-06-10 14:16:50|7242.8|7240|7242.6|7239.8|7242.8|7240|7241.6|7238.8|13
1623334620000|2021-06-10 14:17:00|7242.4|7239.6|7238.6|7235.8|7242.4|7239.6|7238.6|7235.8|48
1623334630000|2021-06-10 14:17:10|7238.8|7236|7238.1|7235.3|7239.1|7236.3|7237.8|7235|101
1623334640000|2021-06-10 14:17:20|7238.4|7235.6|7237.1|7234.3|7238.6|7235.8|7236.6|7233.8|10
1623334650000|2021-06-10 14:17:30|7235.6|7232.8|7238.1|7235.3|7238.1|7235.3|7235.6|7232.8|12
1623334660000|2021-06-10 14:17:40|7237.8|7235|7238.4|7235.6|7238.4|7235.6|7237.6|7234.8|1
1623334670000|2021-06-10 14:17:50|7239.2|7236.4|7237.9|7235.1|7239.4|7236.6|7237.6|7234.8|9
1623334680000|2021-06-10 14:18:00|7237.6|7234.8|7237.4|7234.6|7237.6|7234.8|7236.1|7233.3|50
1623334690000|2021-06-10 14:18:10|7237.6|7234.8|7237.4|7234.6|7237.6|7234.8|7236.8|7234|8
1623334700000|2021-06-10 14:18:20|7237.6|7234.8|7235.8|7233|7237.6|7234.8|7235.6|7232.8|29
1623334710000|2021-06-10 14:18:30|7235.6|7232.8|7237.4|7234.6|7237.8|7235|7235.6|7232.8|37
1623334720000|2021-06-10 14:18:40|7237.6|7234.8|7237.1|7234.3|7238.4|7235.6|7237.1|7234.3|10
1623334730000|2021-06-10 14:18:50|7236.6|7233.8|7236.8|7234|7237.6|7234.8|7236.6|7233.8|5
1623334740000|2021-06-10 14:19:00|7236.6|7233.8|7232.9|7230.1|7237.1|7234.3|7231.8|7229|315
1623334750000|2021-06-10 14:19:10|7232.6|7229.8|7232.1|7229.3|7233.4|7230.6|7232.1|7229.3|28
1623334760000|2021-06-10 14:19:20|7232.6|7229.8|7232.4|7229.6|7233.4|7230.6|7232.1|7229.3|42
1623334770000|2021-06-10 14:19:30|7232.9|7230.1|7233.8|7231|7233.8|7231|7232.6|7229.8|23
1623334780000|2021-06-10 14:19:40|7234.3|7231.5|7232.6|7229.8|7234.6|7231.8|7232.3|7229.5|9
1623334790000|2021-06-10 14:19:50|7232.8|7230|7233.3|7230.5|7233.6|7230.8|7232.8|7230|26
1623334800000|2021-06-10 14:20:00|7233.6|7230.8|7233.6|7230.8|7233.8|7231|7232.8|7230|22
1623334810000|2021-06-10 14:20:10|7233.8|7231|7235.1|7232.3|7235.1|7232.3|7233.8|7231|44
1623334820000|2021-06-10 14:20:20|7234.8|7232|7234.8|7232|7235.3|7232.5|7234.8|7232|2
1623334830000|2021-06-10 14:20:30|7234.6|7231.8|7233.1|7230.3|7234.6|7231.8|7232.8|7230|29
1623334840000|2021-06-10 14:20:40|7233.4|7230.6|7230.8|7228|7233.6|7230.8|7230.3|7227.5|49
1623334850000|2021-06-10 14:20:50|7230.6|7227.8|7229.6|7226.8|7230.8|7228|7229.6|7226.8|22
1623334860000|2021-06-10 14:21:00|7229.4|7226.6|7228.6|7225.8|7230.1|7227.3|7228.6|7225.8|31
1623334870000|2021-06-10 14:21:10|7228.4|7225.6|7228.4|7225.6|7229.1|7226.3|7228.4|7225.6|129
1623334880000|2021-06-10 14:21:20|7228.6|7225.8|7228.9|7226.1|7229.6|7226.8|7228.4|7225.6|56
1623334890000|2021-06-10 14:21:30|7228.6|7225.8|7229.1|7226.3|7229.6|7226.8|7228.4|7225.6|191
1623334900000|2021-06-10 14:21:40|7229.6|7226.8|7230.4|7227.6|7230.4|7227.6|7229.6|7226.8|20
1623334910000|2021-06-10 14:21:50|7230.8|7228|7231.3|7228.5|7231.4|7228.6|7230.8|7228|4
1623334920000|2021-06-10 14:22:00|7230.8|7228|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|17
1623334930000|2021-06-10 14:22:10|7230.8|7228|7233.3|7230.5|7233.6|7230.8|7230.6|7227.8|28
1623334940000|2021-06-10 14:22:20|7233.6|7230.8|7233.6|7230.8|7235.1|7232.3|7233.6|7230.8|27
1623334950000|2021-06-10 14:22:30|7231.9|7229.1|7231.1|7228.3|7231.9|7229.1|7230.8|7228|975
1623334960000|2021-06-10 14:22:40|7231.3|7228.5|7232.3|7229.5|7232.6|7229.8|7231.1|7228.3|12
1623334970000|2021-06-10 14:22:50|7232.8|7230|7232.3|7229.5|7233.3|7230.5|7231.8|7229|8
1623334980000|2021-06-10 14:23:00|7232.1|7229.3|7234.8|7232|7234.8|7232|7232.1|7229.3|17
1623334990000|2021-06-10 14:23:10|7235.1|7232.3|7234.1|7231.3|7235.3|7232.5|7233.8|7231|35
1623335000000|2021-06-10 14:23:20|7234.3|7231.5|7235.3|7232.5|7236.3|7233.5|7234.3|7231.5|76
1623335010000|2021-06-10 14:23:30|7235.6|7232.8|7234.3|7231.5|7235.8|7233|7234.3|7231.5|3
1623335020000|2021-06-10 14:23:40|7233.8|7231|7233.3|7230.5|7234.1|7231.3|7233.1|7230.3|6
1623335030000|2021-06-10 14:23:50|7233.1|7230.3|7233.3|7230.5|7233.3|7230.5|7232.1|7229.3|9
1623335040000|2021-06-10 14:24:00|7233.1|7230.3|7235.1|7232.3|7235.8|7233|7233.1|7230.3|140
1623335050000|2021-06-10 14:24:10|7235.3|7232.5|7234.6|7231.8|7235.3|7232.5|7234.6|7231.8|2
1623335060000|2021-06-10 14:24:20|7234.3|7231.5|7234.8|7232|7234.8|7232|7233.6|7230.8|9
1623335070000|2021-06-10 14:24:30|7235.1|7232.3|7234.8|7232|7235.1|7232.3|7234.6|7231.8|18
1623335080000|2021-06-10 14:24:40|7234.6|7231.8|7236.1|7233.3|7236.1|7233.3|7234.6|7231.8|8
1623335090000|2021-06-10 14:24:50|7235.3|7232.5|7234.8|7232|7235.3|7232.5|7234.3|7231.5|11
1623335100000|2021-06-10 14:25:00|7235.1|7232.3|7235.8|7233|7235.8|7233|7234.3|7231.5|126
1623335110000|2021-06-10 14:25:10|7236.1|7233.3|7237.3|7234.5|7238.6|7235.8|7236.1|7233.3|45
1623335120000|2021-06-10 14:25:20|7237.1|7234.3|7238.1|7235.3|7238.1|7235.3|7237.1|7234.3|5
1623335130000|2021-06-10 14:25:30|7237.8|7235|7238.6|7235.8|7238.8|7236|7237.8|7235|11
1623335140000|2021-06-10 14:25:40|7238.1|7235.3|7240.3|7237.5|7240.3|7237.5|7236.6|7233.8|43
1623335150000|2021-06-10 14:25:50|7239.8|7237|7240.1|7237.3|7240.3|7237.5|7239.1|7236.3|25
1623335160000|2021-06-10 14:26:00|7240.3|7237.5|7241.3|7238.5|7241.8|7239|7240.3|7237.5|38
1623335170000|2021-06-10 14:26:10|7241.6|7238.8|7242.1|7239.3|7243.8|7241|7241.6|7238.8|50
1623335180000|2021-06-10 14:26:20|7241.8|7239|7240.1|7237.3|7241.8|7239|7238.8|7236|120
1623335190000|2021-06-10 14:26:30|7239.8|7237|7238.5|7235.7|7240.1|7237.3|7237.8|7235|98
1623335200000|2021-06-10 14:26:40|7237.8|7235|7240.6|7237.8|7240.8|7238|7237.1|7234.3|49
1623335210000|2021-06-10 14:26:50|7240.8|7238|7239.3|7236.5|7241.3|7238.5|7239.1|7236.3|22
1623335220000|2021-06-10 14:27:00|7239.6|7236.8|7239.1|7236.3|7239.6|7236.8|7238.1|7235.3|28
1623335230000|2021-06-10 14:27:10|7238.3|7235.5|7237.8|7235|7238.8|7236|7237.6|7234.8|31
1623335240000|2021-06-10 14:27:20|7238.3|7235.5|7239.8|7237|7239.8|7237|7238.3|7235.5|52
1623335250000|2021-06-10 14:27:30|7239.3|7236.5|7239.6|7236.8|7239.6|7236.8|7238.8|7236|4
1623335260000|2021-06-10 14:27:40|7239.8|7237|7240.1|7237.3|7240.3|7237.5|7239.8|7237|12
1623335270000|2021-06-10 14:27:50|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.3|7236.5|11
1623335280000|2021-06-10 14:28:00|7239.6|7236.8|7237.1|7234.3|7239.6|7236.8|7237.1|7234.3|34
1623335290000|2021-06-10 14:28:10|7236.8|7234|7239.6|7236.8|7239.8|7237|7236.8|7234|562
1623335300000|2021-06-10 14:28:20|7239.9|7237.1|7241.6|7238.8|7241.9|7239.1|7239.6|7236.8|16
1623335310000|2021-06-10 14:28:30|7242.1|7239.3|7242.4|7239.6|7242.4|7239.6|7241.8|7239|8
1623335320000|2021-06-10 14:28:40|7243.1|7240.3|7243.8|7241|7243.8|7241|7242.6|7239.8|11
1623335330000|2021-06-10 14:28:50|7243|7240.2|7241.6|7238.8|7243|7240.2|7241.3|7238.5|89
1623335340000|2021-06-10 14:29:00|7241.3|7238.5|7240.3|7237.5|7241.3|7238.5|7239.3|7236.5|33
1623335350000|2021-06-10 14:29:10|7240.6|7237.8|7238.8|7236|7240.6|7237.8|7238.8|7236|29
1623335360000|2021-06-10 14:29:20|7239.3|7236.5|7239.3|7236.5|7239.8|7237|7239.3|7236.5|5
1623335370000|2021-06-10 14:29:30|7239|7236.2|7237.8|7235|7239|7236.2|7237.6|7234.8|27
1623335380000|2021-06-10 14:29:40|7238.1|7235.3|7238.8|7236|7238.8|7236|7238.1|7235.3|8
1623335390000|2021-06-10 14:29:50|7238.6|7235.8|7239.6|7236.8|7239.6|7236.8|7238.3|7235.5|6
1623335400000|2021-06-10 14:30:00|7239.8|7237|7239.5|7236.7|7240.8|7238|7239.5|7236.7|15
1623335410000|2021-06-10 14:30:10|7239|7236.2|7236.8|7234|7239|7236.2|7236.8|7234|3
1623335420000|2021-06-10 14:30:20|7237.3|7234.5|7236.3|7233.5|7237.8|7235|7236.3|7233.5|38
1623335430000|2021-06-10 14:30:30|7236.5|7233.7|7236.5|7233.7|7236.8|7234|7235|7232.2|51
1623335440000|2021-06-10 14:30:40|7236.3|7233.5|7233.5|7230.7|7236.3|7233.5|7233|7230.2|32
1623335450000|2021-06-10 14:30:50|7232.8|7230|7233.6|7230.8|7233.8|7231|7232.8|7230|32
1623335460000|2021-06-10 14:31:00|7233.3|7230.5|7234.3|7231.5|7234.6|7231.8|7233.3|7230.5|19
1623335470000|2021-06-10 14:31:10|7234|7231.2|7233.6|7230.8|7234|7231.2|7233|7230.2|5
1623335480000|2021-06-10 14:31:20|7233.3|7230.5|7234|7231.2|7234|7231.2|7232.8|7230|62
1623335490000|2021-06-10 14:31:30|7233.8|7231|7231.5|7228.7|7233.8|7231|7231.3|7228.5|134
1623335500000|2021-06-10 14:31:40|7231.8|7229|7231|7228.2|7232|7229.2|7229.8|7227|117
1623335510000|2021-06-10 14:31:50|7231.5|7228.7|7231|7228.2|7231.8|7229|7231|7228.2|37
1623335520000|2021-06-10 14:32:00|7231.3|7228.5|7229.3|7226.5|7231.3|7228.5|7229.3|7226.5|13
1623335530000|2021-06-10 14:32:10|7229.5|7226.7|7230.6|7227.8|7230.6|7227.8|7229|7226.2|29
1623335540000|2021-06-10 14:32:20|7230.8|7228|7231.3|7228.5|7231.8|7229|7230.8|7228|24
1623335550000|2021-06-10 14:32:30|7231.8|7229|7232.3|7229.5|7233.6|7230.8|7231.8|7229|18
1623335560000|2021-06-10 14:32:40|7232|7229.2|7232.8|7230|7233|7230.2|7231.8|7229|7
1623335570000|2021-06-10 14:32:50|7232.3|7229.5|7233.3|7230.5|7234.1|7231.3|7232.3|7229.5|39
1623335580000|2021-06-10 14:33:00|7232.6|7229.8|7229.8|7227|7232.8|7230|7229.3|7226.5|92
1623335590000|2021-06-10 14:33:10|7229.6|7226.8|7229.3|7226.5|7230|7227.2|7229|7226.2|9
1623335600000|2021-06-10 14:33:20|7228.8|7226|7226|7223.2|7229.3|7226.5|7226|7223.2|118
1623335610000|2021-06-10 14:33:30|7226.3|7223.5|7227.8|7225|7227.8|7225|7226|7223.2|21
1623335620000|2021-06-10 14:33:40|7228|7225.2|7229.5|7226.7|7230|7227.2|7228|7225.2|52
1623335630000|2021-06-10 14:33:50|7229|7226.2|7228.5|7225.7|7229.3|7226.5|7228.3|7225.5|39
1623335640000|2021-06-10 14:34:00|7227.8|7225|7228|7225.2|7228|7225.2|7227.5|7224.7|7
1623335650000|2021-06-10 14:34:10|7228.3|7225.5|7229.3|7226.5|7229.3|7226.5|7228.3|7225.5|16
1623335660000|2021-06-10 14:34:20|7228.8|7226|7227.8|7225|7228.8|7226|7227.3|7224.5|71
1623335670000|2021-06-10 14:34:30|7228|7225.2|7226.5|7223.7|7228|7225.2|7226.3|7223.5|8
1623335680000|2021-06-10 14:34:40|7226.3|7223.5|7225|7222.2|7226.3|7223.5|7224|7221.2|18
1623335690000|2021-06-10 14:34:50|7225.5|7222.7|7225|7222.2|7226|7223.2|7225|7222.2|125
1623335700000|2021-06-10 14:35:00|7225.6|7222.8|7227.5|7224.7|7228.3|7225.5|7225.6|7222.8|163
1623335710000|2021-06-10 14:35:10|7228|7225.2|7227.3|7224.5|7228|7225.2|7226.8|7224|15
1623335720000|2021-06-10 14:35:20|7227|7224.2|7227.8|7225|7227.8|7225|7225.3|7222.5|38
1623335730000|2021-06-10 14:35:30|7228.3|7225.5|7228.8|7226|7230.8|7228|7227.8|7225|98
1623335740000|2021-06-10 14:35:40|7229|7226.2|7228.5|7225.7|7229|7226.2|7228.3|7225.5|39
1623335750000|2021-06-10 14:35:50|7228.3|7225.5|7228|7225.2|7228.3|7225.5|7227|7224.2|31
1623335760000|2021-06-10 14:36:00|7227.8|7225|7228|7225.2|7228|7225.2|7225.8|7223|68
1623335770000|2021-06-10 14:36:10|7228.8|7226|7228|7225.2|7229.3|7226.5|7228|7225.2|10
1623335780000|2021-06-10 14:36:20|7227.5|7224.7|7227.8|7225|7227.8|7225|7227|7224.2|26
1623335790000|2021-06-10 14:36:30|7228|7225.2|7229.5|7226.7|7230|7227.2|7227.5|7224.7|54
1623335800000|2021-06-10 14:36:40|7229.3|7226.5|7228.8|7226|7229.3|7226.5|7228.8|7226|1
1623335810000|2021-06-10 14:36:50|7229|7226.2|7227.3|7224.5|7229|7226.2|7226.5|7223.7|49
1623335820000|2021-06-10 14:37:00|7226.8|7224|7229|7226.2|7229|7226.2|7226|7223.2|23
1623335830000|2021-06-10 14:37:10|7228.8|7226|7227.8|7225|7229|7226.2|7227.5|7224.7|26
1623335840000|2021-06-10 14:37:20|7228|7225.2|7228|7225.2|7229|7226.2|7227.8|7225|24
1623335850000|2021-06-10 14:37:30|7227.3|7224.5|7228|7225.2|7228|7225.2|7227.3|7224.5|3
1623335860000|2021-06-10 14:37:40|7227.8|7225|7227|7224.2|7228.5|7225.7|7226.5|7223.7|46
1623335870000|2021-06-10 14:37:50|7226.5|7223.7|7225|7222.2|7226.8|7224|7225|7222.2|33
1623335880000|2021-06-10 14:38:00|7224.8|7222|7223.5|7220.7|7224.8|7222|7223.5|7220.7|18
1623335890000|2021-06-10 14:38:10|7223.3|7220.5|7222.8|7220|7223.5|7220.7|7222|7219.2|97
1623335900000|2021-06-10 14:38:20|7223|7220.2|7224|7221.2|7224|7221.2|7223|7220.2|275
1623335910000|2021-06-10 14:38:30|7224.3|7221.5|7224.5|7221.7|7224.5|7221.7|7223.5|7220.7|11
1623335920000|2021-06-10 14:38:40|7225|7222.2|7223.8|7221|7225|7222.2|7223.3|7220.5|28
1623335930000|2021-06-10 14:38:50|7224|7221.2|7223.5|7220.7|7224|7221.2|7223.3|7220.5|22
1623335940000|2021-06-10 14:39:00|7223.8|7221|7222.5|7219.7|7224|7221.2|7221|7218.2|27
1623335950000|2021-06-10 14:39:10|7222.3|7219.5|7223|7220.2|7223|7220.2|7222|7219.2|1
1623335960000|2021-06-10 14:39:20|7222.8|7220|7221.5|7218.7|7222.8|7220|7220.3|7217.5|84
1623335970000|2021-06-10 14:39:30|7221.8|7219|7220.3|7217.5|7222|7219.2|7220|7217.2|232
1623335980000|2021-06-10 14:39:40|7220.6|7217.8|7221.5|7218.7|7221.8|7219|7220.5|7217.7|38
1623335990000|2021-06-10 14:39:50|7221.3|7218.5|7222.5|7219.7|7222.8|7220|7221.3|7218.5|34
1623336000000|2021-06-10 14:40:00|7222.3|7219.5|7222.5|7219.7|7222.5|7219.7|7220.8|7218|17
1623336010000|2021-06-10 14:40:10|7222|7219.2|7223.3|7220.5|7223.3|7220.5|7221|7218.2|17
1623336020000|2021-06-10 14:40:20|7224|7221.2|7223.8|7221|7224|7221.2|7223.8|7221|19
1623336030000|2021-06-10 14:40:30|7224|7221.2|7225.3|7222.5|7225.3|7222.5|7224|7221.2|18
1623336040000|2021-06-10 14:40:40|7225|7222.2|7223.8|7221|7225|7222.2|7223.3|7220.5|27
1623336050000|2021-06-10 14:40:50|7223.5|7220.7|7224.5|7221.7|7225|7222.2|7223.3|7220.5|227
1623336060000|2021-06-10 14:41:00|7224.3|7221.5|7225|7222.2|7225.8|7223|7223.5|7220.7|206
1623336070000|2021-06-10 14:41:10|7224.5|7221.7|7224.8|7222|7224.8|7222|7224.3|7221.5|4
1623336080000|2021-06-10 14:41:20|7225.3|7222.5|7225|7222.2|7226|7223.2|7224.5|7221.7|116
1623336090000|2021-06-10 14:41:30|7225.3|7222.5|7225.3|7222.5|7225.5|7222.7|7224|7221.2|91
1623336100000|2021-06-10 14:41:40|7224.3|7221.5|7223.8|7221|7225|7222.2|7223.8|7221|3
1623336110000|2021-06-10 14:41:50|7223.3|7220.5|7224|7221.2|7224|7221.2|7223.3|7220.5|40
1623336120000|2021-06-10 14:42:00|7223.5|7220.7|7224|7221.2|7224.5|7221.7|7222|7219.2|31
1623336130000|2021-06-10 14:42:10|7223.8|7221|7223.8|7221|7223.8|7221|7223|7220.2|16
1623336140000|2021-06-10 14:42:20|7223.5|7220.7|7220.8|7218|7223.8|7221|7220|7217.2|34
1623336150000|2021-06-10 14:42:30|7220.5|7217.7|7219.3|7216.5|7220.5|7217.7|7219.3|7216.5|10
1623336160000|2021-06-10 14:42:40|7219.5|7216.7|7220.8|7218|7221.3|7218.5|7219.3|7216.5|14
1623336170000|2021-06-10 14:42:50|7221|7218.2|7218.8|7216|7221|7218.2|7217.8|7215|125
1623336180000|2021-06-10 14:43:00|7219|7216.2|7219.3|7216.5|7219.5|7216.7|7218.3|7215.5|68
1623336190000|2021-06-10 14:43:10|7218.8|7216|7219.8|7217|7219.8|7217|7218.5|7215.7|9
1623336200000|2021-06-10 14:43:20|7219.3|7216.5|7219|7216.2|7220.3|7217.5|7219|7216.2|64
1623336210000|2021-06-10 14:43:30|7218.8|7216|7219|7216.2|7219|7216.2|7218.8|7216|57
1623336220000|2021-06-10 14:43:40|7219.3|7216.5|7220|7217.2|7220|7217.2|7219.3|7216.5|23
1623336230000|2021-06-10 14:43:50|7219.3|7216.5|7222|7219.2|7222.5|7219.7|7219.3|7216.5|26
1623336240000|2021-06-10 14:44:00|7221.8|7219|7224|7221.2|7224.5|7221.7|7219|7216.2|118
1623336250000|2021-06-10 14:44:10|7223.5|7220.7|7224.5|7221.7|7224.6|7221.8|7223|7220.2|21
1623336260000|2021-06-10 14:44:20|7224|7221.2|7223.8|7221|7224.8|7222|7223|7220.2|65
1623336270000|2021-06-10 14:44:30|7224|7221.2|7225.3|7222.5|7227.9|7225.1|7223.5|7220.7|399
1623336280000|2021-06-10 14:44:40|7225.5|7222.7|7225.3|7222.5|7225.8|7223|7224.5|7221.7|43
1623336290000|2021-06-10 14:44:50|7225.8|7223|7226.8|7224|7226.8|7224|7225.8|7223|43
1623336300000|2021-06-10 14:45:00|7227.1|7224.3|7228.8|7226|7230.4|7227.6|7227.1|7224.3|217
1623336310000|2021-06-10 14:45:10|7229.6|7226.8|7227.4|7224.6|7229.6|7226.8|7226.1|7223.3|146
1623336320000|2021-06-10 14:45:20|7227.1|7224.3|7227.1|7224.3|7229.6|7226.8|7226.6|7223.8|87
1623336330000|2021-06-10 14:45:30|7227.6|7224.8|7225.6|7222.8|7227.6|7224.8|7225.4|7222.6|37
1623336340000|2021-06-10 14:45:40|7225.4|7222.6|7224.6|7221.8|7225.8|7223|7224.1|7221.3|30
1623336350000|2021-06-10 14:45:50|7224.1|7221.3|7222.3|7219.5|7225.4|7222.6|7222|7219.2|380
1623336360000|2021-06-10 14:46:00|7222|7219.2|7222.3|7219.5|7222.8|7220|7221.5|7218.7|111
1623336370000|2021-06-10 14:46:10|7222.8|7220|7222.3|7219.5|7222.8|7220|7222.3|7219.5|15
1623336380000|2021-06-10 14:46:20|7221.8|7219|7221|7218.2|7222|7219.2|7220|7217.2|49
1623336390000|2021-06-10 14:46:30|7220.8|7218|7220.5|7217.7|7221|7218.2|7219.8|7217|44
1623336400000|2021-06-10 14:46:40|7220.8|7218|7221.8|7219|7221.8|7219|7220|7217.2|29
1623336410000|2021-06-10 14:46:50|7221.5|7218.7|7220.5|7217.7|7221.5|7218.7|7220.3|7217.5|37
1623336420000|2021-06-10 14:47:00|7220.3|7217.5|7222|7219.2|7222|7219.2|7219|7216.2|27
1623336430000|2021-06-10 14:47:10|7222.8|7220|7223|7220.2|7224|7221.2|7222.5|7219.7|24
1623336440000|2021-06-10 14:47:20|7222.8|7220|7222.3|7219.5|7222.8|7220|7222.3|7219.5|13
1623336450000|2021-06-10 14:47:30|7222|7219.2|7222.3|7219.5|7223|7220.2|7221.8|7219|24
1623336460000|2021-06-10 14:47:40|7221.5|7218.7|7223.3|7220.5|7224|7221.2|7221.5|7218.7|15
1623336470000|2021-06-10 14:47:50|7223|7220.2|7221.5|7218.7|7223|7220.2|7221.5|7218.7|24
1623336480000|2021-06-10 14:48:00|7221.3|7218.5|7221.5|7218.7|7222.3|7219.5|7221|7218.2|40
1623336490000|2021-06-10 14:48:10|7221.3|7218.5|7221.8|7219|7222.3|7219.5|7221.3|7218.5|9
1623336500000|2021-06-10 14:48:20|7222|7219.2|7221.5|7218.7|7222|7219.2|7221|7218.2|13
1623336510000|2021-06-10 14:48:30|7222|7219.2|7221.8|7219|7222.3|7219.5|7221.5|7218.7|17
1623336520000|2021-06-10 14:48:40|7222.6|7219.8|7221.8|7219|7222.8|7220|7221.8|7219|23
1623336530000|2021-06-10 14:48:50|7222|7219.2|7222.5|7219.7|7222.5|7219.7|7221.3|7218.5|40
1623336540000|2021-06-10 14:49:00|7222|7219.2|7220.3|7217.5|7222|7219.2|7220.3|7217.5|87
1623336550000|2021-06-10 14:49:10|7220.2|7217.4|7219|7216.2|7220.2|7217.4|7219|7216.2|124
1623336560000|2021-06-10 14:49:20|7218.7|7215.9|7218|7215.2|7218.7|7215.9|7217.2|7214.4|131
1623336570000|2021-06-10 14:49:30|7218.2|7215.4|7214.5|7211.7|7218.2|7215.4|7214.2|7211.4|319
1623336580000|2021-06-10 14:49:40|7213.7|7210.9|7215|7212.2|7215.2|7212.4|7213.7|7210.9|84
1623336590000|2021-06-10 14:49:50|7215.2|7212.4|7213.2|7210.4|7215.2|7212.4|7213.2|7210.4|66
1623336600000|2021-06-10 14:50:00|7213|7210.2|7211.7|7208.9|7213.5|7210.7|7211|7208.2|176
1623336610000|2021-06-10 14:50:10|7211|7208.2|7211.5|7208.7|7212|7209.2|7211|7208.2|33
1623336620000|2021-06-10 14:50:20|7211.2|7208.4|7210.5|7207.7|7211.5|7208.7|7209.7|7206.9|208
1623336630000|2021-06-10 14:50:30|7210.7|7207.9|7218.2|7215.4|7218.8|7216|7210.7|7207.9|145
1623336640000|2021-06-10 14:50:40|7218.8|7216|7220|7217.2|7220.2|7217.4|7218.2|7215.4|43
1623336650000|2021-06-10 14:50:50|7219.5|7216.7|7219.5|7216.7|7221.8|7219|7219.5|7216.7|63
1623336660000|2021-06-10 14:51:00|7219.7|7216.9|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|14
1623336670000|2021-06-10 14:51:10|7219|7216.2|7221.5|7218.7|7222|7219.2|7219|7216.2|17
1623336680000|2021-06-10 14:51:20|7221.2|7218.4|7221|7218.2|7221.5|7218.7|7219|7216.2|45
1623336690000|2021-06-10 14:51:30|7220.7|7217.9|7220|7217.2|7221|7218.2|7219.2|7216.4|100
1623336700000|2021-06-10 14:51:40|7219.7|7216.9|7222.8|7220|7222.8|7220|7219.7|7216.9|30
1623336710000|2021-06-10 14:51:50|7222.7|7219.9|7221.5|7218.7|7223|7220.2|7221.5|7218.7|24
1623336720000|2021-06-10 14:52:00|7221|7218.2|7220.7|7217.9|7221.7|7218.9|7220.2|7217.4|19
1623336730000|2021-06-10 14:52:10|7220.5|7217.7|7219.7|7216.9|7220.5|7217.7|7219.7|7216.9|1
1623336740000|2021-06-10 14:52:20|7219.5|7216.7|7219.2|7216.4|7220.2|7217.4|7219|7216.2|22
1623336750000|2021-06-10 14:52:30|7218.7|7215.9|7218|7215.2|7219|7216.2|7218|7215.2|33
1623336760000|2021-06-10 14:52:40|7218.2|7215.4|7218|7215.2|7218.2|7215.4|7216.7|7213.9|28
1623336770000|2021-06-10 14:52:50|7217.7|7214.9|7219.5|7216.7|7221|7218.2|7217.7|7214.9|68
1623336780000|2021-06-10 14:53:00|7220|7217.2|7219|7216.2|7220|7217.2|7218.2|7215.4|44
1623336790000|2021-06-10 14:53:10|7219.2|7216.4|7218.2|7215.4|7219.2|7216.4|7218.2|7215.4|14
1623336800000|2021-06-10 14:53:20|7217.7|7214.9|7220.2|7217.4|7220.2|7217.4|7217.7|7214.9|22
1623336810000|2021-06-10 14:53:30|7220|7217.2|7218|7215.2|7220|7217.2|7217.5|7214.7|66
1623336820000|2021-06-10 14:53:40|7217.7|7214.9|7220.8|7218|7221.1|7218.3|7217.7|7214.9|435
1623336830000|2021-06-10 14:53:50|7221.4|7218.6|7218.2|7215.4|7221.8|7219|7218|7215.2|278
1623336840000|2021-06-10 14:54:00|7218.7|7215.9|7219.2|7216.4|7219.2|7216.4|7218.2|7215.4|43
1623336850000|2021-06-10 14:54:10|7219|7216.2|7220.2|7217.4|7220.2|7217.4|7218.5|7215.7|20
1623336860000|2021-06-10 14:54:20|7221|7218.2|7220|7217.2|7222|7219.2|7220|7217.2|16
1623336870000|2021-06-10 14:54:30|7219.5|7216.7|7220|7217.2|7220|7217.2|7218|7215.2|103
1623336880000|2021-06-10 14:54:40|7219.7|7216.9|7218|7215.2|7219.7|7216.9|7218|7215.2|24
1623336890000|2021-06-10 14:54:50|7218.5|7215.7|7218.5|7215.7|7218.8|7216|7218|7215.2|72
1623336900000|2021-06-10 14:55:00|7218.2|7215.4|7215.8|7213|7218.2|7215.4|7212.5|7209.7|122
1623336910000|2021-06-10 14:55:10|7216|7213.2|7216.5|7213.7|7217.2|7214.4|7215.3|7212.5|87
1623336920000|2021-06-10 14:55:20|7217|7214.2|7218|7215.2|7219|7216.2|7216.5|7213.7|20
1623336930000|2021-06-10 14:55:30|7217.7|7214.9|7215|7212.2|7217.7|7214.9|7215|7212.2|43
1623336940000|2021-06-10 14:55:40|7215.2|7212.4|7216.3|7213.5|7217.5|7214.7|7215.2|7212.4|29
1623336950000|2021-06-10 14:55:50|7217|7214.2|7216|7213.2|7217.8|7215|7216|7213.2|5
1623336960000|2021-06-10 14:56:00|7215.5|7212.7|7216|7213.2|7217|7214.2|7215|7212.2|41
1623336970000|2021-06-10 14:56:10|7216.8|7214|7218.3|7215.5|7218.6|7215.8|7216.8|7214|33
1623336980000|2021-06-10 14:56:20|7218.8|7216|7219.5|7216.7|7219.8|7217|7218.2|7215.4|6
1623336990000|2021-06-10 14:56:30|7219.8|7217|7216|7213.2|7220|7217.2|7215.5|7212.7|286
1623337000000|2021-06-10 14:56:40|7216.3|7213.5|7216|7213.2|7216.5|7213.7|7215.5|7212.7|28
1623337010000|2021-06-10 14:56:50|7215.8|7213|7217.3|7214.5|7217.5|7214.7|7215|7212.2|43
1623337020000|2021-06-10 14:57:00|7217.5|7214.7|7219.3|7216.5|7219.8|7217|7217.5|7214.7|59
1623337030000|2021-06-10 14:57:10|7219.8|7217|7220.5|7217.7|7220.8|7218|7219.8|7217|12
1623337040000|2021-06-10 14:57:20|7220.2|7217.4|7221|7218.2|7221|7218.2|7219.5|7216.7|8
1623337050000|2021-06-10 14:57:30|7220.8|7218|7220|7217.2|7220.8|7218|7219.2|7216.4|41
1623337060000|2021-06-10 14:57:40|7220.2|7217.4|7218.5|7215.7|7220.5|7217.7|7218|7215.2|77
1623337070000|2021-06-10 14:57:50|7218.2|7215.4|7219|7216.2|7219|7216.2|7217.5|7214.7|36
1623337080000|2021-06-10 14:58:00|7218.8|7216|7218.5|7215.7|7219|7216.2|7216.5|7213.7|33
1623337090000|2021-06-10 14:58:10|7219|7216.2|7218|7215.2|7219.2|7216.4|7217.7|7214.9|15
1623337100000|2021-06-10 14:58:20|7217.7|7214.9|7218|7215.2|7218|7215.2|7217.7|7214.9|11
1623337110000|2021-06-10 14:58:30|7218.2|7215.4|7217.5|7214.7|7218.5|7215.7|7217.2|7214.4|25
1623337120000|2021-06-10 14:58:40|7218|7215.2|7218.5|7215.7|7219|7216.2|7218|7215.2|7
1623337130000|2021-06-10 14:58:50|7218.7|7215.9|7217.8|7215|7220|7217.2|7217.2|7214.4|24
1623337140000|2021-06-10 14:59:00|7218|7215.2|7217|7214.2|7218.7|7215.9|7217|7214.2|55
1623337150000|2021-06-10 14:59:10|7216.8|7214|7218|7215.2|7218.2|7215.4|7216.5|7213.7|67
1623337160000|2021-06-10 14:59:20|7218.2|7215.4|7217.7|7214.9|7219|7216.2|7217.7|7214.9|57
1623337170000|2021-06-10 14:59:30|7217.5|7214.7|7218.2|7215.4|7219|7216.2|7217.5|7214.7|42
1623337180000|2021-06-10 14:59:40|7218.5|7215.7|7217.5|7214.7|7218.5|7215.7|7217.2|7214.4|12
1623337190000|2021-06-10 14:59:50|7218|7215.2|7217.7|7214.9|7219|7216.2|7217.7|7214.9|39
1623337200000|2021-06-10 15:00:00|7217.2|7214.4|7216.7|7213.9|7218|7215.2|7216.2|7213.4|31
1623337210000|2021-06-10 15:00:10|7216.2|7213.4|7215.8|7213|7216.2|7213.4|7213|7210.2|125
1623337220000|2021-06-10 15:00:20|7215.2|7212.4|7213.2|7210.4|7215.5|7212.7|7213.2|7210.4|31
1623337230000|2021-06-10 15:00:30|7213|7210.2|7214|7211.2|7214|7211.2|7212.8|7210|40
1623337240000|2021-06-10 15:00:40|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7213|7210.2|9
1623337250000|2021-06-10 15:00:50|7212.8|7210|7215.5|7212.7|7216|7213.2|7212.8|7210|18
1623337260000|2021-06-10 15:01:00|7214.5|7211.7|7215.7|7212.9|7216|7213.2|7214|7211.2|31
1623337270000|2021-06-10 15:01:10|7216|7213.2|7217|7214.2|7217|7214.2|7215.5|7212.7|21
1623337280000|2021-06-10 15:01:20|7216.8|7214|7217.2|7214.4|7218|7215.2|7216.5|7213.7|7
1623337290000|2021-06-10 15:01:30|7217.3|7214.5|7218|7215.2|7218|7215.2|7217.3|7214.5|18
1623337300000|2021-06-10 15:01:40|7218.8|7216|7223|7220.2|7223.2|7220.4|7218.5|7215.7|55
1623337310000|2021-06-10 15:01:50|7222.8|7220|7223.8|7221|7224|7221.2|7222.2|7219.4|17
1623337320000|2021-06-10 15:02:00|7223.5|7220.7|7223.8|7221|7224|7221.2|7223|7220.2|27
1623337330000|2021-06-10 15:02:10|7225.2|7221.2|7226|7223.2|7226.8|7224|7224.5|7221.2|109
1623337340000|2021-06-10 15:02:20|7225.8|7223|7229|7226.2|7229.3|7226.5|7224.5|7221.7|82
1623337350000|2021-06-10 15:02:30|7228.8|7226|7229|7226.2|7229.8|7227|7227.3|7224.5|235
1623337360000|2021-06-10 15:02:40|7228.5|7225.7|7227.2|7224.4|7229.5|7226.7|7227|7224.2|232
1623337370000|2021-06-10 15:02:50|7227|7224.2|7227.5|7224.7|7228.3|7225.5|7226.5|7223.7|33
1623337380000|2021-06-10 15:03:00|7227.2|7224.4|7226.8|7224|7228|7225.2|7226|7223.2|60
1623337390000|2021-06-10 15:03:10|7226.6|7223.8|7227.3|7224.5|7227.8|7225|7226|7223.2|70
1623337400000|2021-06-10 15:03:20|7227|7224.2|7226|7223.2|7227|7224.2|7226|7223.2|32
1623337410000|2021-06-10 15:03:30|7226.3|7223.5|7228.3|7225.5|7228.3|7225.5|7226|7223.2|50
1623337420000|2021-06-10 15:03:40|7228|7225.2|7229|7226.2|7229.5|7226.7|7228|7225.2|8
1623337430000|2021-06-10 15:03:50|7228.8|7226|7230|7227.2|7230|7227.2|7228|7225.2|21
1623337440000|2021-06-10 15:04:00|7229.8|7227|7229.8|7227|7229.8|7227|7228.5|7225.7|63
1623337450000|2021-06-10 15:04:10|7229.5|7226.7|7229|7226.2|7229.8|7227|7229|7226.2|3
1623337460000|2021-06-10 15:04:20|7228.2|7225.4|7227.2|7224.4|7228.2|7225.4|7227.2|7224.4|11
1623337470000|2021-06-10 15:04:30|7227|7224.2|7226.8|7224|7227.3|7224.5|7226|7223.2|57
1623337480000|2021-06-10 15:04:40|7227|7224.2|7227.3|7224.5|7228|7225.2|7227|7224.2|9
1623337490000|2021-06-10 15:04:50|7228|7225.2|7226.8|7224|7228|7225.2|7226.5|7223.7|15
1623337500000|2021-06-10 15:05:00|7227|7224.2|7226.8|7224|7227.3|7224.5|7226.3|7223.5|54
1623337510000|2021-06-10 15:05:10|7227|7224.2|7226.8|7224|7227.5|7224.7|7226.8|7224|42
1623337520000|2021-06-10 15:05:20|7225.8|7223|7226.5|7223.7|7226.8|7224|7225.8|7223|23
1623337530000|2021-06-10 15:05:30|7226.3|7223.5|7226.8|7224|7227.8|7225|7226|7223.2|26
1623337540000|2021-06-10 15:05:40|7226.2|7223.4|7226.5|7223.7|7226.8|7224|7225.8|7223|94
1623337550000|2021-06-10 15:05:50|7226.3|7223.5|7225.5|7222.7|7226.8|7224|7225|7222.2|68
1623337560000|2021-06-10 15:06:00|7225.3|7222.5|7226.3|7223.5|7226.8|7224|7224.8|7222|54
1623337570000|2021-06-10 15:06:10|7226|7223.2|7225.5|7222.7|7226|7223.2|7224.8|7222|25
1623337580000|2021-06-10 15:06:20|7225.6|7222.8|7226.3|7223.5|7226.3|7223.5|7224.5|7221.7|23
1623337590000|2021-06-10 15:06:30|7226|7223.2|7225.5|7222.7|7226|7223.2|7225.3|7222.5|19
1623337600000|2021-06-10 15:06:40|7225.3|7222.5|7225.3|7222.5|7225.8|7223|7224.3|7221.5|68
1623337610000|2021-06-10 15:06:50|7225|7222.2|7225.3|7222.5|7225.3|7222.5|7224.3|7221.5|33
1623337620000|2021-06-10 15:07:00|7225|7222.2|7225.8|7223|7225.8|7223|7224.8|7222|24
1623337630000|2021-06-10 15:07:10|7226|7223.2|7225.8|7223|7226|7223.2|7225.3|7222.5|63
1623337640000|2021-06-10 15:07:20|7226.3|7223.5|7226.8|7224|7228|7225.2|7226.3|7223.5|35
1623337650000|2021-06-10 15:07:30|7227|7224.2|7231.6|7228.8|7231.6|7228.8|7226.8|7224|491
1623337660000|2021-06-10 15:07:40|7231.3|7228.5|7231.1|7228.3|7231.8|7229|7230.8|7228|27
1623337670000|2021-06-10 15:07:50|7230.8|7228|7232.6|7229.8|7232.6|7229.8|7230.8|7228|16
1623337680000|2021-06-10 15:08:00|7232.8|7230|7227.8|7225|7234.6|7231.8|7227.5|7224.7|1052
1623337690000|2021-06-10 15:08:10|7228|7225.2|7228|7225.2|7229.5|7226.7|7228|7225.2|81
1623337700000|2021-06-10 15:08:20|7227.8|7225|7228|7225.2|7228.8|7226|7227|7224.2|31
1623337710000|2021-06-10 15:08:30|7227.8|7225|7226.8|7224|7227.8|7225|7226|7223.2|67
1623337720000|2021-06-10 15:08:40|7226.5|7223.7|7226.5|7223.7|7227.8|7225|7226.2|7223.4|37
1623337730000|2021-06-10 15:08:50|7226|7223.2|7226|7223.2|7226|7223.2|7225|7222.2|15
1623337740000|2021-06-10 15:09:00|7225.5|7222.7|7221|7218.2|7225.5|7222.7|7219.8|7217|178
1623337750000|2021-06-10 15:09:10|7221.5|7218.7|7221.5|7218.7|7222.2|7219.4|7221.2|7218.4|25
1623337760000|2021-06-10 15:09:20|7221.2|7218.4|7222.8|7220|7222.8|7220|7221|7218.2|29
1623337770000|2021-06-10 15:09:30|7223|7220.2|7223.8|7221|7225.7|7222.9|7222.8|7220|75
1623337780000|2021-06-10 15:09:40|7223.7|7220.9|7223.7|7220.9|7225|7222.2|7223.7|7220.9|14
1623337790000|2021-06-10 15:09:50|7223.5|7220.7|7223.7|7220.9|7224|7221.2|7222.7|7219.9|6
1623337800000|2021-06-10 15:10:00|7224|7221.2|7224.2|7221.4|7225|7222.2|7223.7|7220.9|60
1623337810000|2021-06-10 15:10:10|7224|7221.2|7225|7222.2|7225|7222.2|7223.5|7220.7|16
1623337820000|2021-06-10 15:10:20|7225.3|7222.5|7225.7|7222.9|7226|7223.2|7225.2|7222.4|1
1623337830000|2021-06-10 15:10:30|7225.5|7222.7|7225|7222.2|7225.7|7222.9|7225|7222.2|23
1623337840000|2021-06-10 15:10:40|7224.7|7221.9|7225|7222.2|7225.5|7222.7|7224.7|7221.9|6
1623337850000|2021-06-10 15:10:50|7224.7|7221.9|7223.5|7220.7|7225|7222.2|7223.2|7220.4|39
1623337860000|2021-06-10 15:11:00|7223.8|7221|7224|7221.2|7224|7221.2|7223|7220.2|23
1623337870000|2021-06-10 15:11:10|7224.7|7221.9|7226|7223.2|7226|7223.2|7224.7|7221.9|34
1623337880000|2021-06-10 15:11:20|7224.2|7221.4|7222|7219.2|7224.2|7221.4|7222|7219.2|67
1623337890000|2021-06-10 15:11:30|7221.8|7219|7224.5|7221.7|7224.5|7221.7|7221|7218.2|78
1623337900000|2021-06-10 15:11:40|7224|7221.2|7222.7|7219.9|7224|7221.2|7222.5|7219.7|42
1623337910000|2021-06-10 15:11:50|||||||||1
1623337920000|2021-06-10 15:12:00|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7222.2|7219.4|85
1623337930000|2021-06-10 15:12:10|7224|7221.2|7221.5|7218.7|7224|7221.2|7221|7218.2|76
1623337940000|2021-06-10 15:12:20|7221.2|7218.4|7222|7219.2|7222|7219.2|7221.2|7218.4|17
1623337950000|2021-06-10 15:12:30|7222.2|7219.4|7222.7|7219.9|7222.8|7220|7221.7|7218.9|23
1623337960000|2021-06-10 15:12:40|7223|7220.2|7224.5|7221.7|7225.2|7222.4|7223|7220.2|9
1623337970000|2021-06-10 15:12:50|7224.8|7222|7225|7222.2|7225|7222.2|7224.2|7221.4|4
1623337980000|2021-06-10 15:13:00|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7223.2|7220.4|39
1623337990000|2021-06-10 15:13:10|7225|7222.2|7224.5|7221.7|7225|7222.2|7223.7|7220.9|15
1623338000000|2021-06-10 15:13:20|7224|7221.2|7223.5|7220.7|7225|7222.2|7223.5|7220.7|318
1623338010000|2021-06-10 15:13:30|7223.2|7220.4|7222.7|7219.9|7223.2|7220.4|7222.7|7219.9|27
1623338020000|2021-06-10 15:13:40|7223|7220.2|7223|7220.2|7223|7220.2|7222.4|7219.6|213
1623338030000|2021-06-10 15:13:50|7223.2|7220.4|7225|7222.2|7225.5|7222.7|7223.2|7220.4|47
1623338040000|2021-06-10 15:14:00|7225.2|7222.4|7224.5|7221.7|7226|7223.2|7224.2|7221.4|37
1623338050000|2021-06-10 15:14:10|7224.2|7221.4|7224|7221.2|7224.2|7221.4|7223.7|7220.9|101
1623338060000|2021-06-10 15:14:20|7223.5|7220.7|7223|7220.2|7223.5|7220.7|7222|7219.2|21
1623338070000|2021-06-10 15:14:30|7223.2|7220.4|7223|7220.2|7223.8|7221|7223|7220.2|18
1623338080000|2021-06-10 15:14:40|7222.7|7219.9|7222.2|7219.4|7223|7220.2|7220.2|7217.4|87
1623338090000|2021-06-10 15:14:50|7222.3|7219.5|7222|7219.2|7223.5|7220.7|7222|7219.2|8
1623338100000|2021-06-10 15:15:00|7222.2|7219.4|7222|7219.2|7223|7220.2|7219.7|7216.9|112
1623338110000|2021-06-10 15:15:10|7221.7|7218.9|7221.2|7218.4|7222|7219.2|7220.9|7218.1|67
1623338120000|2021-06-10 15:15:20|7222.2|7219.4|7222.5|7219.7|7223.2|7220.4|7221.7|7218.9|24
1623338130000|2021-06-10 15:15:30|7222.2|7219.4|7223.8|7221|7223.8|7221|7222|7219.2|44
1623338140000|2021-06-10 15:15:40|7224|7221.2|7226.2|7223.4|7226.7|7223.9|7222.7|7219.9|423
1623338150000|2021-06-10 15:15:50|7226.5|7223.7|7227|7224.2|7228.2|7225.4|7226.5|7223.7|38
1623338160000|2021-06-10 15:16:00|7227.2|7224.4|7227|7224.2|7228|7225.2|7227|7224.2|38
1623338170000|2021-06-10 15:16:10|7227.2|7224.4|7226|7223.2|7228|7225.2|7226|7223.2|25
1623338180000|2021-06-10 15:16:20|7225.7|7222.9|7225.5|7222.7|7225.7|7222.9|7224.2|7221.4|23
1623338190000|2021-06-10 15:16:30|7225.8|7223|7227|7224.2|7227|7224.2|7225.8|7223|25
1623338200000|2021-06-10 15:16:40|7226.7|7223.9|7225.5|7222.7|7227|7224.2|7225.5|7222.7|32
1623338210000|2021-06-10 15:16:50|7226|7223.2|7225|7222.2|7226|7223.2|7225|7222.2|0
1623338220000|2021-06-10 15:17:00|7225.5|7222.7|7225.7|7222.9|7226|7223.2|7225|7222.2|33
1623338230000|2021-06-10 15:17:10|7226|7223.2|7227.2|7224.4|7227.2|7224.4|7226|7223.2|9
1623338240000|2021-06-10 15:17:20|7226.7|7223.9|7226.2|7223.4|7226.7|7223.9|7226.2|7223.4|3
1623338250000|2021-06-10 15:17:30|7225.7|7222.9|7227|7224.2|7227.1|7224.3|7223.5|7220.7|215
1623338260000|2021-06-10 15:17:40|7226.7|7223.9|7225.5|7222.7|7227|7224.2|7225.5|7222.7|18
1623338270000|2021-06-10 15:17:50|7225.2|7222.4|7225.5|7222.7|7226|7223.2|7225.2|7222.4|9
1623338280000|2021-06-10 15:18:00|7225.8|7223|7224.5|7221.7|7225.8|7223|7224.5|7221.7|27
1623338290000|2021-06-10 15:18:10|7224|7221.2|7223.2|7220.4|7225|7222.2|7222.7|7219.9|56
1623338300000|2021-06-10 15:18:20|7223.5|7220.7|7224|7221.2|7224|7221.2|7223.5|7220.7|15
1623338310000|2021-06-10 15:18:30|7223.8|7221|7223.4|7220.6|7224|7221.2|7223.4|7220.6|32
1623338320000|2021-06-10 15:18:40|7223.2|7220.4|7224|7221.2|7224|7221.2|7223.2|7220.4|6
1623338330000|2021-06-10 15:18:50|7224.4|7221.6|7224|7221.2|7224.7|7221.9|7224|7221.2|6
1623338340000|2021-06-10 15:19:00|7224.2|7221.4|7225|7222.2|7225|7222.2|7224.2|7221.4|48
1623338350000|2021-06-10 15:19:10|7225.8|7223|7227.8|7225|7227.8|7225|7225.8|7223|57
1623338360000|2021-06-10 15:19:20|7228|7225.2|7231.2|7228.4|7232|7229.2|7228|7225.2|307
1623338370000|2021-06-10 15:19:30|7231|7228.2|7235.5|7232.7|7237.1|7234.3|7230.8|7228|648
1623338380000|2021-06-10 15:19:40|7236|7233.2|7234.8|7232|7237|7234.2|7234.8|7232|143
1623338390000|2021-06-10 15:19:50|7234.5|7231.7|7234.8|7232|7235.5|7232.7|7234.3|7231.5|69
1623338400000|2021-06-10 15:20:00|7236|7233.2|7235.3|7232.5|7236.5|7233.7|7235|7232.2|85
1623338410000|2021-06-10 15:20:10|7235|7232.2|7235.5|7232.7|7236.8|7234|7235|7232.2|129
1623338420000|2021-06-10 15:20:20|7235.3|7232.5|7234|7231.2|7235.3|7232.5|7233.5|7230.7|22
1623338430000|2021-06-10 15:20:30|7233.5|7230.7|7234.5|7231.7|7235.5|7232.7|7233.5|7230.7|64
1623338440000|2021-06-10 15:20:40|7234.8|7232|7235|7232.2|7235.3|7232.5|7234.5|7231.7|7
1623338450000|2021-06-10 15:20:50|7234.5|7231.7|7234.5|7231.7|7235.1|7232.3|7234.3|7231.5|24
1623338460000|2021-06-10 15:21:00|7234|7231.2|7233|7230.2|7234.3|7231.5|7230.8|7228|109
1623338470000|2021-06-10 15:21:10|7233.3|7230.5|7233|7230.2|7233.3|7230.5|7232|7229.2|17
1623338480000|2021-06-10 15:21:20|7232.8|7230|7231|7228.2|7232.8|7230|7231|7228.2|8
1623338490000|2021-06-10 15:21:30|7231.3|7228.5|7232.5|7229.7|7233|7230.2|7231|7228.2|104
1623338500000|2021-06-10 15:21:40|7232.3|7229.5|7230.8|7228|7232.5|7229.7|7230.8|7228|6
1623338510000|2021-06-10 15:21:50|7231.3|7228.5|7230.8|7228|7231.5|7228.7|7230.5|7227.7|38
1623338520000|2021-06-10 15:22:00|7230.3|7227.5|7231|7228.2|7231.3|7228.5|7230|7227.2|47
1623338530000|2021-06-10 15:22:10|7231.3|7228.5|7232|7229.2|7232.3|7229.5|7231|7228.2|41
1623338540000|2021-06-10 15:22:20|7232.3|7229.5|7231.8|7229|7232.5|7229.7|7231.8|7229|19
1623338550000|2021-06-10 15:22:30|7231.3|7228.5|7231.3|7228.5|7231.5|7228.7|7230.5|7227.7|56
1623338560000|2021-06-10 15:22:40|7231.5|7228.7|7231.3|7228.5|7232.3|7229.5|7231|7228.2|19
1623338570000|2021-06-10 15:22:50|7231|7228.2|7230.8|7228|7231.5|7228.7|7230.8|7228|7
1623338580000|2021-06-10 15:23:00|7230.5|7227.7|7230|7227.2|7231.5|7228.7|7229.8|7227|68
1623338590000|2021-06-10 15:23:10|7230.3|7227.5|7231.5|7228.7|7231.5|7228.7|7230.3|7227.5|10
1623338600000|2021-06-10 15:23:20|7231|7228.2|7227.8|7225|7231|7228.2|7227.8|7225|135
1623338610000|2021-06-10 15:23:30|7226.8|7224|7226.3|7223.5|7228|7225.2|7225.3|7222.5|73
1623338620000|2021-06-10 15:23:40|7226.8|7224|7227.5|7224.7|7227.5|7224.7|7226.8|7224|24
1623338630000|2021-06-10 15:23:50|7227|7224.2|7228.5|7225.7|7228.8|7226|7226.8|7224|7
1623338640000|2021-06-10 15:24:00|7229.3|7226.5|7229.3|7226.5|7229.8|7227|7229.3|7226.5|55
1623338650000|2021-06-10 15:24:10|7229.5|7226.7|7227.5|7224.7|7229.5|7226.7|7227.3|7224.5|9
1623338660000|2021-06-10 15:24:20|7227.3|7224.5|7227.8|7225|7227.8|7225|7226.8|7224|22
1623338670000|2021-06-10 15:24:30|7227.5|7224.7|7230.5|7227.7|7230.5|7227.7|7227.3|7224.5|218
1623338680000|2021-06-10 15:24:40|7230.3|7227.5|7231.3|7228.5|7231.3|7228.5|7229.8|7227|212
1623338690000|2021-06-10 15:24:50|7231|7228.2|7231.8|7229|7233.3|7230.5|7231|7228.2|138
1623338700000|2021-06-10 15:25:00|7231.5|7228.7|7233.8|7231|7234.5|7231.7|7230.5|7227.7|174
1623338710000|2021-06-10 15:25:10|7232.8|7230|7235|7232.2|7235.3|7232.5|7232.8|7230|51
1623338720000|2021-06-10 15:25:20|7235.3|7232.5|7234.5|7231.7|7235.3|7232.5|7233.8|7231|16
1623338730000|2021-06-10 15:25:30|7235.3|7232.5|7239.3|7236.5|7239.8|7237|7235.3|7232.5|243
1623338740000|2021-06-10 15:25:40|7239|7236.2|7240.3|7237.5|7240.3|7237.5|7238.5|7235.7|76
1623338750000|2021-06-10 15:25:50|7239.8|7237|7238.5|7235.7|7239.8|7237|7238.5|7235.7|10
1623338760000|2021-06-10 15:26:00|7238.3|7235.5|7236.8|7234|7238.5|7235.7|7236.5|7233.7|38
1623338770000|2021-06-10 15:26:10|7236.5|7233.7|7235.8|7233|7236.8|7234|7235.5|7232.7|24
1623338780000|2021-06-10 15:26:20|7235.3|7232.5|7234.8|7232|7235.3|7232.5|7234.3|7231.5|37
1623338790000|2021-06-10 15:26:30|7234.5|7231.7|7234.5|7231.7|7234.8|7232|7234.5|7231.7|37
1623338800000|2021-06-10 15:26:40|7233.8|7231|7232.5|7229.7|7234.3|7231.5|7232.5|7229.7|35
1623338810000|2021-06-10 15:26:50|7232.3|7229.5|7233|7230.2|7233.3|7230.5|7231|7228.2|23
1623338820000|2021-06-10 15:27:00|7232.8|7230|7234.3|7231.5|7234.3|7231.5|7232.8|7230|44
1623338830000|2021-06-10 15:27:10|7234|7231.2|7235.3|7232.5|7236.1|7233.3|7233.8|7231|204
1623338840000|2021-06-10 15:27:20|7235|7232.2|7235.1|7232.3|7235.3|7232.5|7233.8|7231|171
1623338850000|2021-06-10 15:27:30|7235.3|7232.5|7234.8|7232|7235.3|7232.5|7234.3|7231.5|93
1623338860000|2021-06-10 15:27:40|7234.5|7231.7|7234.3|7231.5|7235.5|7232.7|7234.3|7231.5|99
1623338870000|2021-06-10 15:27:50|7234.1|7231.3|7232.8|7230|7234.1|7231.3|7232.8|7230|62
1623338880000|2021-06-10 15:28:00|7233.3|7230.5|7228.8|7226|7233.3|7230.5|7228|7225.2|101
1623338890000|2021-06-10 15:28:10|7229|7226.2|7228.5|7225.7|7229.5|7226.7|7228.3|7225.5|71
1623338900000|2021-06-10 15:28:20|7228.8|7226|7228.8|7226|7229.5|7226.7|7227.8|7225|125
1623338910000|2021-06-10 15:28:30|7228|7225.2|7225.8|7223|7228.8|7226|7225.8|7223|224
1623338920000|2021-06-10 15:28:40|7224.8|7222|7224.8|7222|7224.8|7222|7223.8|7221|338
1623338930000|2021-06-10 15:28:50|7224.5|7221.7|7224.5|7221.7|7224.8|7222|7223.8|7221|211
1623338940000|2021-06-10 15:29:00|7224.8|7222|7227.3|7224.5|7227.8|7225|7224|7221.2|279
1623338950000|2021-06-10 15:29:10|7227.5|7224.7|7228|7225.2|7231|7228.2|7227.5|7224.7|399
1623338960000|2021-06-10 15:29:20|7227.8|7225|7227.3|7224.5|7228.5|7225.7|7226.3|7223.5|243
1623338970000|2021-06-10 15:29:30|7226.8|7224|7226.3|7223.5|7226.8|7224|7226.3|7223.5|265
1623338980000|2021-06-10 15:29:40|7225.8|7223|7224.3|7221.5|7225.8|7223|7224|7221.2|751
1623338990000|2021-06-10 15:29:50|7223.5|7220.7|7228.5|7225.7|7230.8|7228|7223.5|7220.7|639
1623339000000|2021-06-10 15:30:00|7228.3|7225.5|7231.3|7228.5|7235.3|7232.5|7226.8|7224|2212
1623339010000|2021-06-10 15:30:10|7231.6|7228.8|7232.3|7229.5|7233.3|7230.5|7230.6|7227.8|150
1623339020000|2021-06-10 15:30:20|7232.1|7229.3|7230.3|7227.5|7233.3|7230.5|7230.3|7227.5|125
1623339030000|2021-06-10 15:30:30|7230.6|7227.8|7230.3|7227.5|7231.1|7228.3|7229.5|7226.7|213
1623339040000|2021-06-10 15:30:40|7230.5|7227.7|7231.3|7228.5|7231.3|7228.5|7230.5|7227.7|57
1623339050000|2021-06-10 15:30:50|7231.1|7228.3|7230.8|7228|7231.3|7228.5|7230.5|7227.7|56
1623339060000|2021-06-10 15:31:00|7231|7228.2|7233.5|7230.7|7235.8|7233|7231|7228.2|222
1623339070000|2021-06-10 15:31:10|7233.8|7231|7232.6|7229.8|7234|7231.2|7232.1|7229.3|223
1623339080000|2021-06-10 15:31:20|7232.3|7229.5|7232.6|7229.8|7232.6|7229.8|7231.3|7228.5|62
1623339090000|2021-06-10 15:31:30|7232.3|7229.5|7230.1|7227.3|7234.4|7231.6|7230.1|7227.3|161
1623339100000|2021-06-10 15:31:40|7229.8|7227|7228.1|7225.3|7229.9|7227.1|7227.6|7224.8|57
1623339110000|2021-06-10 15:31:50|7228.6|7225.8|7231.6|7228.8|7232.1|7229.3|7228.3|7225.5|52
1623339120000|2021-06-10 15:32:00|7231.8|7229|7233.3|7230.5|7233.3|7230.5|7231.1|7228.3|153
1623339130000|2021-06-10 15:32:10|7233.1|7230.3|7232.9|7230.1|7233.6|7230.8|7232.9|7230.1|11
1623339140000|2021-06-10 15:32:20|7233.1|7230.3|7232.6|7229.8|7233.1|7230.3|7232.1|7229.3|31
1623339150000|2021-06-10 15:32:30|7232.9|7230.1|7233.3|7230.5|7234.1|7231.3|7232.9|7230.1|75
1623339160000|2021-06-10 15:32:40|7233.1|7230.3|7233.6|7230.8|7234.6|7231.8|7232.9|7230.1|205
1623339170000|2021-06-10 15:32:50|7233.3|7230.5|7234.1|7231.3|7235.1|7232.3|7233.1|7230.3|18
1623339180000|2021-06-10 15:33:00|7233.5|7230.7|7234.1|7231.3|7235.1|7232.3|7233.3|7230.5|53
1623339190000|2021-06-10 15:33:10|7234.4|7231.6|7236.6|7233.8|7237.1|7234.3|7234.4|7231.6|49
1623339200000|2021-06-10 15:33:20|7236.9|7234.1|7236.6|7233.8|7237.3|7234.5|7235.3|7232.5|99
1623339210000|2021-06-10 15:33:30|7236.1|7233.3|7235.9|7233.1|7236.1|7233.3|7235.9|7233.1|20
1623339220000|2021-06-10 15:33:40|7236.6|7233.8|7236.6|7233.8|7237.3|7234.5|7236.3|7233.5|85
1623339230000|2021-06-10 15:33:50|7236.3|7233.5|7237.3|7234.5|7237.3|7234.5|7236.3|7233.5|250
1623339240000|2021-06-10 15:34:00|7237.1|7234.3|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|165
1623339250000|2021-06-10 15:34:10|7235.1|7232.3|7235.6|7232.8|7235.6|7232.8|7234.3|7231.5|45
1623339260000|2021-06-10 15:34:20|7235.9|7233.1|7236.1|7233.3|7236.4|7233.6|7235.6|7232.8|16
1623339270000|2021-06-10 15:34:30|7236.4|7233.6|7236.1|7233.3|7236.6|7233.8|7235.6|7232.8|11
1623339280000|2021-06-10 15:34:40|7236.4|7233.6|7237.1|7234.3|7237.3|7234.5|7236.3|7233.5|20
1623339290000|2021-06-10 15:34:50|7237.3|7234.5|7236.6|7233.8|7237.3|7234.5|7236.6|7233.8|49
1623339300000|2021-06-10 15:35:00|7237.1|7234.3|7235.9|7233.1|7237.3|7234.5|7235.1|7232.3|64
1623339310000|2021-06-10 15:35:10|7236.4|7233.6|7237.1|7234.3|7237.1|7234.3|7236.4|7233.6|21
1623339320000|2021-06-10 15:35:20|||||||||1
1623339330000|2021-06-10 15:35:30|7237.3|7234.5|7237.1|7234.3|7237.3|7234.5|7237.1|7234.3|52
1623339340000|2021-06-10 15:35:40|7236.9|7234.1|7238.3|7235.5|7238.9|7236.1|7236.9|7234.1|122
1623339350000|2021-06-10 15:35:50|7238.9|7236.1|7238.1|7235.3|7238.9|7236.1|7238.1|7235.3|56
1623339360000|2021-06-10 15:36:00|7238.4|7235.6|7238.3|7235.5|7239.1|7236.3|7238.3|7235.5|14
1623339370000|2021-06-10 15:36:10|7238.1|7235.3|7238.6|7235.8|7238.6|7235.8|7238.1|7235.3|19
1623339380000|2021-06-10 15:36:20|7238.3|7235.5|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|12
1623339390000|2021-06-10 15:36:30|7237.3|7234.5|7235.9|7233.1|7237.3|7234.5|7235.9|7233.1|116
1623339400000|2021-06-10 15:36:40|7236.3|7233.5|7236.3|7233.5|7236.6|7233.8|7236.3|7233.5|8
1623339410000|2021-06-10 15:36:50|7236.4|7233.6|7236.1|7233.3|7236.4|7233.6|7236.1|7233.3|1
1623339420000|2021-06-10 15:37:00|7235.9|7233.1|7234.1|7231.3|7235.9|7233.1|7233.5|7230.7|49
1623339430000|2021-06-10 15:37:10|7233.9|7231.1|7233.1|7230.3|7233.9|7231.1|7233.1|7230.3|6
1623339440000|2021-06-10 15:37:20|7233.4|7230.6|7234.6|7231.8|7234.6|7231.8|7233.4|7230.6|7
1623339450000|2021-06-10 15:37:30|7234.3|7231.5|7235.3|7232.5|7235.6|7232.8|7234.3|7231.5|15
1623339460000|2021-06-10 15:37:40|7235.6|7232.8|7234.6|7231.8|7235.6|7232.8|7234.3|7231.5|61
1623339470000|2021-06-10 15:37:50|7234.3|7231.5|7233.9|7231.1|7234.3|7231.5|7233.1|7230.3|3
1623339480000|2021-06-10 15:38:00|7234.1|7231.3|7234.8|7232|7236.1|7233.3|7234.1|7231.3|16
1623339490000|2021-06-10 15:38:10|7234.6|7231.8|7234.8|7232|7235.3|7232.5|7234.6|7231.8|4
1623339500000|2021-06-10 15:38:20|7234.3|7231.5|7235.1|7232.3|7235.6|7232.8|7234.3|7231.5|3
1623339510000|2021-06-10 15:38:30|7235.3|7232.5|7235.6|7232.8|7235.6|7232.8|7235.3|7232.5|6
1623339520000|2021-06-10 15:38:40|7235.3|7232.5|7233.9|7231.1|7235.3|7232.5|7233.9|7231.1|1
1623339530000|2021-06-10 15:38:50|7234.1|7231.3|7239.6|7236.8|7239.6|7236.8|7234.1|7231.3|1918
1623339540000|2021-06-10 15:39:00|7239.1|7236.3|7241.4|7238.6|7241.4|7238.6|7239.1|7236.3|97
1623339550000|2021-06-10 15:39:10|7241.1|7238.3|7240.6|7237.8|7241.6|7238.8|7240.6|7237.8|9
1623339560000|2021-06-10 15:39:20|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7240.6|7237.8|16
1623339570000|2021-06-10 15:39:30|7242.1|7239.3|7240.6|7237.8|7242.1|7239.3|7240.4|7237.6|67
1623339580000|2021-06-10 15:39:40|7240.4|7237.6|7241.9|7239.1|7242.1|7239.3|7240.4|7237.6|6
1623339590000|2021-06-10 15:39:50|7241.6|7238.8|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|40
1623339600000|2021-06-10 15:40:00|7242.4|7239.6|7243.1|7240.3|7243.6|7240.8|7242.4|7239.6|46
1623339610000|2021-06-10 15:40:10|7243.6|7240.8|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|12
1623339620000|2021-06-10 15:40:20|7243.9|7241.1|7243.1|7240.3|7244.1|7241.3|7242.6|7239.8|3
1623339630000|2021-06-10 15:40:30|7243.6|7240.8|7242.6|7239.8|7243.6|7240.8|7242.1|7239.3|46
1623339640000|2021-06-10 15:40:40|7242.4|7239.6|7242.9|7240.1|7242.9|7240.1|7242.4|7239.6|7
1623339650000|2021-06-10 15:40:50|7242.4|7239.6|7241.6|7238.8|7242.4|7239.6|7241.6|7238.8|5
1623339660000|2021-06-10 15:41:00|7242.1|7239.3|7242.6|7239.8|7242.6|7239.8|7241.6|7238.8|9
1623339670000|2021-06-10 15:41:10|7242.4|7239.6|7243.6|7240.8|7244.6|7241.8|7242.1|7239.3|27
1623339680000|2021-06-10 15:41:20|7243.1|7240.3|7242.6|7239.8|7243.1|7240.3|7242.6|7239.8|6
1623339690000|2021-06-10 15:41:30|7242.4|7239.6|7241.6|7238.8|7242.4|7239.6|7241.6|7238.8|73
1623339700000|2021-06-10 15:41:40|7241.4|7238.6|7241.9|7239.1|7241.9|7239.1|7241.1|7238.3|22
1623339710000|2021-06-10 15:41:50|7241.6|7238.8|7242.1|7239.3|7242.6|7239.8|7241.6|7238.8|43
1623339720000|2021-06-10 15:42:00|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.1|7239.3|11
1623339730000|2021-06-10 15:42:10|7242.4|7239.6|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|86
1623339740000|2021-06-10 15:42:20|7241.6|7238.8|7242.4|7239.6|7242.6|7239.8|7241.1|7238.3|80
1623339750000|2021-06-10 15:42:30|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|0
1623339760000|2021-06-10 15:42:40|7242.9|7240.1|7242.1|7239.3|7242.9|7240.1|7242.1|7239.3|38
1623339770000|2021-06-10 15:42:50|7241.6|7238.8|7241.4|7238.6|7241.9|7239.1|7241.1|7238.3|9
1623339780000|2021-06-10 15:43:00|7241.9|7239.1|7241.6|7238.8|7241.9|7239.1|7241.1|7238.3|13
1623339790000|2021-06-10 15:43:10|7241.1|7238.3|7240.4|7237.6|7241.6|7238.8|7240.4|7237.6|45
1623339800000|2021-06-10 15:43:20|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7239.1|7236.3|23
1623339810000|2021-06-10 15:43:30|7240.4|7237.6|7240.4|7237.6|7240.6|7237.8|7240.1|7237.3|11
1623339820000|2021-06-10 15:43:40|7240.6|7237.8|7239.1|7236.3|7240.6|7237.8|7237.9|7235.1|100
1623339830000|2021-06-10 15:43:50|7238.9|7236.1|7238.9|7236.1|7239.1|7236.3|7238.9|7236.1|7
1623339840000|2021-06-10 15:44:00|7239.1|7236.3|7239.9|7237.1|7239.9|7237.1|7238.9|7236.1|23
1623339850000|2021-06-10 15:44:10|7239.4|7236.6|7237.6|7234.8|7239.4|7236.6|7237.1|7234.3|12
1623339860000|2021-06-10 15:44:20|7237.4|7234.6|7237.1|7234.3|7237.9|7235.1|7236.9|7234.1|10
1623339870000|2021-06-10 15:44:30|7236.9|7234.1|7237.4|7234.6|7237.9|7235.1|7236.9|7234.1|15
1623339880000|2021-06-10 15:44:40|7237.9|7235.1|7238.1|7235.3|7238.4|7235.6|7237.6|7234.8|12
1623339890000|2021-06-10 15:44:50|7238.9|7236.1|7237.6|7234.8|7239.1|7236.3|7237.6|7234.8|175
1623339900000|2021-06-10 15:45:00|7237.9|7235.1|7238.9|7236.1|7239.6|7236.8|7237.9|7235.1|27
1623339910000|2021-06-10 15:45:10|7239.1|7236.3|7235.9|7233.1|7239.1|7236.3|7235.9|7233.1|33
1623339920000|2021-06-10 15:45:20|7236.1|7233.3|7235.4|7232.6|7236.4|7233.6|7234.9|7232.1|30
1623339930000|2021-06-10 15:45:30|7235.9|7233.1|7237.4|7234.6|7237.6|7234.8|7235.9|7233.1|13
1623339940000|2021-06-10 15:45:40|7237.1|7234.3|7238.6|7235.8|7239.4|7236.6|7236.9|7234.1|30
1623339950000|2021-06-10 15:45:50|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|10
1623339960000|2021-06-10 15:46:00|7239.4|7236.6|7238.6|7235.8|7239.9|7237.1|7238.6|7235.8|40
1623339970000|2021-06-10 15:46:10|7239.1|7236.3|7239.4|7236.6|7239.6|7236.8|7238.9|7236.1|5
1623339980000|2021-06-10 15:46:20|7239.1|7236.3|7239.4|7236.6|7239.4|7236.6|7238.6|7235.8|4
1623339990000|2021-06-10 15:46:30|7239.6|7236.8|7235.4|7232.6|7239.6|7236.8|7235.4|7232.6|140
1623340000000|2021-06-10 15:46:40|7235.9|7233.1|7234.9|7232.1|7235.9|7233.1|7234.1|7231.3|15
1623340010000|2021-06-10 15:46:50|7235.1|7232.3|7235.1|7232.3|7235.9|7233.1|7234.9|7232.1|7
1623340020000|2021-06-10 15:47:00|7234.9|7232.1|7234.9|7232.1|7235.1|7232.3|7234.6|7231.8|13
1623340030000|2021-06-10 15:47:10|7234.1|7231.3|7234.6|7231.8|7235.9|7233.1|7234.1|7231.3|25
1623340040000|2021-06-10 15:47:20|7234.9|7232.1|7235.9|7233.1|7236.1|7233.3|7234.9|7232.1|39
1623340050000|2021-06-10 15:47:30|7236.1|7233.3|7236.1|7233.3|7236.6|7233.8|7235.9|7233.1|15
1623340060000|2021-06-10 15:47:40|7235.9|7233.1|7233.4|7230.6|7236.4|7233.6|7232.9|7230.1|68
1623340070000|2021-06-10 15:47:50|7233.6|7230.8|7234.9|7232.1|7234.9|7232.1|7233.6|7230.8|30
1623340080000|2021-06-10 15:48:00|7234.6|7231.8|7236.1|7233.3|7236.6|7233.8|7234.4|7231.6|24
1623340090000|2021-06-10 15:48:10|7235.9|7233.1|7234.4|7231.6|7235.9|7233.1|7233.9|7231.1|59
1623340100000|2021-06-10 15:48:20|7234.6|7231.8|7233.8|7231|7234.6|7231.8|7233.6|7230.8|27
1623340110000|2021-06-10 15:48:30|7233.6|7230.8|7233.8|7231|7233.8|7231|7233.3|7230.5|32
1623340120000|2021-06-10 15:48:40|7234.4|7231.6|7234.8|7232|7234.8|7232|7234.3|7231.5|22
1623340130000|2021-06-10 15:48:50|7233.8|7231|7233.3|7230.5|7233.8|7231|7232.8|7230|39
1623340140000|2021-06-10 15:49:00|7233.6|7230.8|7231.8|7229|7233.6|7230.8|7231.8|7229|42
1623340150000|2021-06-10 15:49:10|7232.1|7229.3|7231.6|7228.8|7232.1|7229.3|7230.3|7227.5|120
1623340160000|2021-06-10 15:49:20|7232.4|7229.6|7231.8|7229|7232.4|7229.6|7230.8|7228|26
1623340170000|2021-06-10 15:49:30|7231.6|7228.8|7230.6|7227.8|7231.8|7229|7229.6|7226.8|47
1623340180000|2021-06-10 15:49:40|7230.8|7228|7229.8|7227|7230.8|7228|7228.8|7226|86
1623340190000|2021-06-10 15:49:50|7230.3|7227.5|7230.6|7227.8|7230.8|7228|7230.3|7227.5|21
1623340200000|2021-06-10 15:50:00|7230.8|7228|7230.8|7228|7231.1|7228.3|7230.8|7228|52
1623340210000|2021-06-10 15:50:10|7231.8|7229|7232.4|7229.6|7232.4|7229.6|7231.4|7228.6|9
1623340220000|2021-06-10 15:50:20|7232.8|7230|7234.6|7231.8|7234.8|7232|7232.8|7230|123
1623340230000|2021-06-10 15:50:30|7234.4|7231.6|7235.8|7233|7235.8|7233|7233.8|7231|68
1623340240000|2021-06-10 15:50:40|7235.1|7232.3|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|7
1623340250000|2021-06-10 15:50:50|7235.8|7233|7235.4|7232.6|7236.6|7233.8|7235.1|7232.3|75
1623340260000|2021-06-10 15:51:00|7235.6|7232.8|7236.1|7233.3|7236.4|7233.6|7235.6|7232.8|24
1623340270000|2021-06-10 15:51:10|7236.4|7233.6|7236.1|7233.3|7236.8|7234|7236.1|7233.3|10
1623340280000|2021-06-10 15:51:20|7235.8|7233|7235.1|7232.3|7235.8|7233|7234.8|7232|12
1623340290000|2021-06-10 15:51:30|7235.6|7232.8|7235.3|7232.5|7236.4|7233.6|7235.1|7232.3|34
1623340300000|2021-06-10 15:51:40|7235.6|7232.8|7236.3|7233.5|7236.6|7233.8|7235.6|7232.8|24
1623340310000|2021-06-10 15:51:50|7236.4|7233.6|7236.3|7233.5|7236.8|7234|7236.3|7233.5|33
1623340320000|2021-06-10 15:52:00|7235.8|7233|7234.8|7232|7235.8|7233|7234.8|7232|3
1623340330000|2021-06-10 15:52:10|7235.6|7232.8|7236.1|7233.3|7236.8|7234|7235.1|7232.3|68
1623340340000|2021-06-10 15:52:20|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|5
1623340350000|2021-06-10 15:52:30|7236.8|7234|7235.8|7233|7236.8|7234|7235.8|7233|188
1623340360000|2021-06-10 15:52:40|7235.6|7232.8|7236.1|7233.3|7236.1|7233.3|7234.6|7231.8|23
1623340370000|2021-06-10 15:52:50|7235.8|7233|7235.8|7233|7236.6|7233.8|7235.6|7232.8|24
1623340380000|2021-06-10 15:53:00|7235.6|7232.8|7236.6|7233.8|7236.6|7233.8|7235.4|7232.6|70
1623340390000|2021-06-10 15:53:10|7236.1|7233.3|7236.4|7233.6|7236.4|7233.6|7236.1|7233.3|49
1623340400000|2021-06-10 15:53:20|7236.6|7233.8|7238.6|7235.8|7238.6|7235.8|7236.6|7233.8|115
1623340410000|2021-06-10 15:53:30|7238.1|7235.3|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|6
1623340420000|2021-06-10 15:53:40|7237.8|7235|7237.6|7234.8|7237.8|7235|7237.6|7234.8|0
1623340430000|2021-06-10 15:53:50|7237.8|7235|7238.1|7235.3|7238.1|7235.3|7237.8|7235|5
1623340440000|2021-06-10 15:54:00|7237.8|7235|7239.6|7236.8|7239.6|7236.8|7237.6|7234.8|4
1623340450000|2021-06-10 15:54:10|7239.4|7236.6|7236.4|7233.6|7239.6|7236.8|7235.3|7232.5|221
1623340460000|2021-06-10 15:54:20|7236.1|7233.3|7235.1|7232.3|7236.6|7233.8|7235.1|7232.3|21
1623340470000|2021-06-10 15:54:30|7234.8|7232|7236.3|7233.5|7236.6|7233.8|7234.8|7232|7
1623340480000|2021-06-10 15:54:40|7235.8|7233|7235.1|7232.3|7235.8|7233|7235.1|7232.3|3
1623340490000|2021-06-10 15:54:50|7234.8|7232|7235.4|7232.6|7235.6|7232.8|7234.6|7231.8|7
1623340500000|2021-06-10 15:55:00|7235.6|7232.8|7236.4|7233.6|7236.4|7233.6|7235.6|7232.8|7
1623340510000|2021-06-10 15:55:10|7236.6|7233.8|7234.8|7232|7236.6|7233.8|7234.8|7232|23
1623340520000|2021-06-10 15:55:20|7235.1|7232.3|7233.3|7230.5|7235.4|7232.6|7233.3|7230.5|64
1623340530000|2021-06-10 15:55:30|7233.1|7230.3|7233.8|7231|7234.8|7232|7232.8|7230|18
1623340540000|2021-06-10 15:55:40|7234.1|7231.3|7234.6|7231.8|7234.6|7231.8|7233.8|7231|3
1623340550000|2021-06-10 15:55:50|7234.8|7232|7236.1|7233.3|7236.6|7233.8|7234.8|7232|52
1623340560000|2021-06-10 15:56:00|7235.8|7233|7236.3|7233.5|7236.6|7233.8|7235.8|7233|13
1623340570000|2021-06-10 15:56:10|7236.6|7233.8|7235.8|7233|7236.6|7233.8|7235.8|7233|0
1623340580000|2021-06-10 15:56:20|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7234.6|7231.8|23
1623340590000|2021-06-10 15:56:30|7235.1|7232.3|7235.1|7232.3|7235.4|7232.6|7234.8|7232|4
1623340600000|2021-06-10 15:56:40|7235.4|7232.6|7235.8|7233|7235.8|7233|7235.4|7232.6|2
1623340610000|2021-06-10 15:56:50|7235.4|7232.6|7234.6|7231.8|7235.4|7232.6|7234.6|7231.8|2
1623340620000|2021-06-10 15:57:00|7234.4|7231.6|7234.1|7231.3|7234.4|7231.6|7234.1|7231.3|13
1623340630000|2021-06-10 15:57:10|7233.8|7231|7234.1|7231.3|7234.1|7231.3|7233.8|7231|3
1623340640000|2021-06-10 15:57:20|7233.8|7231|7233.6|7230.8|7233.9|7231.1|7233.6|7230.8|5
1623340650000|2021-06-10 15:57:30|7234.4|7231.6|7232.9|7230.1|7234.4|7231.6|7232.9|7230.1|19
1623340660000|2021-06-10 15:57:40|7232.8|7230|7232.4|7229.6|7232.9|7230.1|7232.1|7229.3|26
1623340670000|2021-06-10 15:57:50|7232.6|7229.8|7231.8|7229|7233.4|7230.6|7231.8|7229|17
1623340680000|2021-06-10 15:58:00|7231.6|7228.8|7232.1|7229.3|7232.4|7229.6|7231.6|7228.8|7
1623340690000|2021-06-10 15:58:10|7231.8|7229|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|4
1623340700000|2021-06-10 15:58:20|7232.4|7229.6|7232.6|7229.8|7232.6|7229.8|7231.8|7229|4
1623340710000|2021-06-10 15:58:30|7232.8|7230|7233.1|7230.3|7234.6|7231.8|7232.8|7230|1029
1623340720000|2021-06-10 15:58:40|7232.8|7230|7233.6|7230.8|7233.6|7230.8|7232.8|7230|1
1623340730000|2021-06-10 15:58:50|7233.8|7231|7233.8|7231|7234.1|7231.3|7233.8|7231|6
1623340740000|2021-06-10 15:59:00|7234.1|7231.3|7235.6|7232.8|7235.6|7232.8|7234.1|7231.3|3
1623340750000|2021-06-10 15:59:10|7235.4|7232.6|7234.6|7231.8|7235.4|7232.6|7234.1|7231.3|9
1623340760000|2021-06-10 15:59:20|7234.9|7232.1|7235.4|7232.6|7235.4|7232.6|7234.9|7232.1|2
1623340770000|2021-06-10 15:59:30|7235.6|7232.8|7234.4|7231.6|7235.6|7232.8|7233.9|7231.1|149
1623340780000|2021-06-10 15:59:40|7235.2|7232.4|7235.6|7232.8|7235.6|7232.8|7235.2|7232.4|8
1623340790000|2021-06-10 15:59:50|7235.4|7232.6|7234.8|7232|7235.4|7232.6|7234.8|7232|4
1623340800000|2021-06-10 16:00:00|7235.1|7232.3|7235.6|7232.8|7236.6|7233.8|7235.1|7232.3|34
1623340810000|2021-06-10 16:00:10|7234.8|7232|7235.6|7232.8|7235.6|7232.8|7234.4|7231.6|22
1623340820000|2021-06-10 16:00:20|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|3
1623340830000|2021-06-10 16:00:30|7235.6|7232.8|7235.1|7232.3|7235.6|7232.8|7235.1|7232.3|9
1623340840000|2021-06-10 16:00:40|7235.6|7232.8|7235.1|7232.3|7235.6|7232.8|7234.6|7231.8|2
1623340850000|2021-06-10 16:00:50|7235.4|7232.6|7236.1|7233.3|7236.8|7234|7235.4|7232.6|121
1623340860000|2021-06-10 16:01:00|7236.6|7233.8|7236.6|7233.8|7237.6|7234.8|7236.6|7233.8|50
1623340870000|2021-06-10 16:01:10|||||||||17
1623340880000|2021-06-10 16:01:20|7236.1|7233.3|7237.6|7234.8|7237.6|7234.8|7236.1|7233.3|19
1623340890000|2021-06-10 16:01:30|7237.4|7234.6|7237.6|7234.8|7238.1|7235.3|7237.4|7234.6|36
1623340900000|2021-06-10 16:01:40|7237.4|7234.6|7236.6|7233.8|7237.4|7234.6|7236.6|7233.8|4
1623340910000|2021-06-10 16:01:50|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|8
1623340920000|2021-06-10 16:02:00|7236.6|7233.8|7236.4|7233.6|7236.6|7233.8|7236.1|7233.3|14
1623340930000|2021-06-10 16:02:10|7237.1|7234.3|7237.6|7234.8|7237.6|7234.8|7236.8|7234|1
1623340940000|2021-06-10 16:02:20|7238.1|7235.3|7237.4|7234.6|7238.4|7235.6|7237.4|7234.6|5
1623340950000|2021-06-10 16:02:30|7237.9|7235.1|7236.8|7234|7238.1|7235.3|7236.8|7234|21
1623340960000|2021-06-10 16:02:40|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|1
1623340970000|2021-06-10 16:02:50|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|32
1623340980000|2021-06-10 16:03:00|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1623340990000|2021-06-10 16:03:10|7236.8|7234|7236.6|7233.8|7236.8|7234|7236.6|7233.8|7
1623341000000|2021-06-10 16:03:20|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|9
1623341010000|2021-06-10 16:03:30|7235.4|7232.6|7233.6|7230.8|7235.4|7232.6|7233.6|7230.8|35
1623341020000|2021-06-10 16:03:40|7233.8|7231|7233.8|7231|7234.1|7231.3|7232.3|7229.5|42
1623341030000|2021-06-10 16:03:50|7234.1|7231.3|7233.6|7230.8|7234.1|7231.3|7233.1|7230.3|0
1623341040000|2021-06-10 16:04:00|7233.1|7230.3|7233.6|7230.8|7233.6|7230.8|7233.1|7230.3|0
1623341050000|2021-06-10 16:04:10|7233.4|7230.6|7233.1|7230.3|7233.6|7230.8|7232.6|7229.8|4
1623341060000|2021-06-10 16:04:20|7232.3|7229.5|7230.8|7228|7232.4|7229.6|7230.8|7228|47
1623341070000|2021-06-10 16:04:30|7230.6|7227.8|7229.4|7226.6|7230.6|7227.8|7228.4|7225.6|233
1623341080000|2021-06-10 16:04:40|7229.6|7226.8|7229.4|7226.6|7229.6|7226.8|7228.6|7225.8|84
1623341090000|2021-06-10 16:04:50|7229.6|7226.8|7229.1|7226.3|7229.6|7226.8|7228.8|7226|4
1623341100000|2021-06-10 16:05:00|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.1|7226.3|12
1623341110000|2021-06-10 16:05:10|7229.8|7227|7230.1|7227.3|7230.1|7227.3|7229.8|7227|3
1623341120000|2021-06-10 16:05:20|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|1
1623341130000|2021-06-10 16:05:30|7230.8|7228|7229.1|7226.3|7230.8|7228|7228.8|7226|25
1623341140000|2021-06-10 16:05:40|7228.8|7226|7229.6|7226.8|7229.8|7227|7228.8|7226|7
1623341150000|2021-06-10 16:05:50|7229.8|7227|7229.8|7227|7230.1|7227.3|7229.8|7227|5
1623341160000|2021-06-10 16:06:00|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7229.8|7227|39
1623341170000|2021-06-10 16:06:10|7230.8|7228|7230.3|7227.5|7230.8|7228|7229.6|7226.8|39
1623341180000|2021-06-10 16:06:20|7229.8|7227|7231.3|7228.5|7231.8|7229|7229.8|7227|178
1623341190000|2021-06-10 16:06:30|7231.8|7229|7230.1|7227.3|7231.8|7229|7230.1|7227.3|28
1623341200000|2021-06-10 16:06:40|7229.8|7227|7231.3|7228.5|7231.8|7229|7229.8|7227|55
1623341210000|2021-06-10 16:06:50|7230.8|7228|7231.3|7228.5|7231.3|7228.5|7230.8|7228|9
1623341220000|2021-06-10 16:07:00|7230.8|7228|7228.6|7225.8|7231.3|7228.5|7228.1|7225.3|68
1623341230000|2021-06-10 16:07:10|7229.6|7226.8|7229.3|7226.5|7229.6|7226.8|7228.8|7226|55
1623341240000|2021-06-10 16:07:20|7229.6|7226.8|7229.8|7227|7229.8|7227|7229.6|7226.8|14
1623341250000|2021-06-10 16:07:30|7229.3|7226.5|7228.8|7226|7229.3|7226.5|7228.8|7226|15
1623341260000|2021-06-10 16:07:40|7229.3|7226.5|7228.8|7226|7229.3|7226.5|7228.8|7226|3
1623341270000|2021-06-10 16:07:50|7228.6|7225.8|7229.8|7227|7229.8|7227|7228.6|7225.8|12
1623341280000|2021-06-10 16:08:00|7230.1|7227.3|7225.1|7222.3|7230.8|7228|7224.8|7222|612
1623341290000|2021-06-10 16:08:10|7224.8|7222|7206.3|7203.5|7225.3|7222.5|7206.3|7203.5|963
1623341300000|2021-06-10 16:08:20|7205.7|7202.9|7191.2|7188.4|7205.7|7202.9|7191|7188.2|1352
1623341310000|2021-06-10 16:08:30|7191.7|7188.9|7191.2|7188.4|7196.5|7193.7|7190.7|7187.9|676
1623341320000|2021-06-10 16:08:40|7190.7|7187.9|7199.8|7197|7202|7199.2|7182.2|7179.4|1739
1623341330000|2021-06-10 16:08:50|7199.3|7196.5|7190.9|7186.9|7202|7199.2|7189.8|7186.9|454
1623341340000|2021-06-10 16:09:00|7187|7184.2|7167|7164.2|7187.3|7184.5|7163.8|7161|1273
1623341350000|2021-06-10 16:09:10|7166.8|7164|7146.4|7143.6|7168.3|7165.5|7145.9|7143.1|3311
1623341360000|2021-06-10 16:09:20|7147.3|7144.5|7129.7|7126.9|7147.9|7145.1|7128.7|7125.9|1647
1623341370000|2021-06-10 16:09:30|7129.2|7126.4|7121.2|7118.4|7129.2|7126.4|7116.4|7113.6|1077
1623341380000|2021-06-10 16:09:40|7120.9|7118.1|7133.4|7130.6|7135.7|7132.9|7119.9|7117.1|509
1623341390000|2021-06-10 16:09:50|7134.2|7131.4|7133|7130.2|7138.2|7133.9|7119.7|7116.9|1572
1623341400000|2021-06-10 16:10:00|7133.2|7130.4|7135.4|7132.6|7139.4|7136|7122.9|7120.1|821
1623341410000|2021-06-10 16:10:10|7134.9|7132.1|7131.9|7129.1|7136.4|7133.6|7117.7|7114.9|448
1623341420000|2021-06-10 16:10:20|7132.4|7129.6|7125.2|7122.4|7135.2|7132.4|7119.2|7116.4|695
1623341430000|2021-06-10 16:10:30|7125.7|7122.9|7123.4|7120.6|7125.7|7122.9|7117.7|7114.9|251
1623341440000|2021-06-10 16:10:40|7122.7|7119.9|7103.4|7100.6|7122.7|7119.9|7101.4|7098.6|952
1623341450000|2021-06-10 16:10:50|7102.9|7100.1|7103.7|7100.9|7105.7|7102.9|7095.4|7092.6|1485
1623341460000|2021-06-10 16:11:00|7103.4|7100.6|7099.7|7096.9|7103.4|7100.6|7095.2|7092.4|4294
1623341470000|2021-06-10 16:11:10|7100.9|7098.1|7101.1|7098.3|7102.6|7099.8|7096.3|7093.5|886
1623341480000|2021-06-10 16:11:20|7101.8|7099|7096.3|7093.5|7108.9|7106.1|7095.1|7092.3|655
1623341490000|2021-06-10 16:11:30|7096.6|7093.8|7087.2|7084.4|7098.6|7095.8|7084.6|7081.8|1337
1623341500000|2021-06-10 16:11:40|7087.8|7085|7080.1|7077.3|7088.4|7085.6|7079.6|7076.8|1040
1623341510000|2021-06-10 16:11:50|7079.6|7076.8|7084.3|7081.5|7089.1|7086.3|7079.6|7076.8|504
1623341520000|2021-06-10 16:12:00|7084.1|7081.3|7085.1|7082.3|7085.6|7082.8|7075.8|7073|1015
1623341530000|2021-06-10 16:12:10|7084.1|7081.3|7093.3|7090.5|7100.1|7097.3|7084.1|7081.3|1229
1623341540000|2021-06-10 16:12:20|7093.1|7090.3|7091.6|7088.8|7099.1|7096.3|7087.8|7084.4|634
1623341550000|2021-06-10 16:12:30|7091.8|7089|7092.8|7090|7094.6|7091.8|7089.8|7087|1186
1623341560000|2021-06-10 16:12:40|7092.6|7089.8|7100.6|7097.8|7105.3|7102.5|7091.8|7089|324
1623341570000|2021-06-10 16:12:50|7099.8|7097|7098.3|7095.5|7103.1|7100.3|7096.3|7093.5|1046
1623341580000|2021-06-10 16:13:00|7098.1|7095.3|7088.6|7085.8|7098.6|7095.8|7087.3|7084.5|390
1623341590000|2021-06-10 16:13:10|7086.7|7083.9|7077|7074.2|7086.8|7084|7075.3|7072.5|829
1623341600000|2021-06-10 16:13:20|7077.3|7074.5|7081.3|7078.5|7081.5|7078.7|7075.6|7072.8|703
1623341610000|2021-06-10 16:13:30|7080.8|7078|7086.6|7083.8|7087.8|7085|7079.5|7076.7|644
1623341620000|2021-06-10 16:13:40|7086.3|7083.5|7085.8|7083|7090.3|7087.5|7084.6|7081.8|807
1623341630000|2021-06-10 16:13:50|7086.3|7083.5|7095|7092.2|7099|7096.2|7086.3|7083.5|530
1623341640000|2021-06-10 16:14:00|7095.6|7092.8|7097.2|7094.4|7097.5|7094.7|7087.7|7084.9|418
1623341650000|2021-06-10 16:14:10|7097|7094.2|7094|7091.2|7100|7097.2|7087|7084.2|414
1623341660000|2021-06-10 16:14:20|7095|7092.2|7105.3|7102.5|7105.7|7102.9|7093.2|7090.4|451
1623341670000|2021-06-10 16:14:30|7105.7|7102.9|7107.7|7104.9|7109|7106.2|7100.5|7097.7|452
1623341680000|2021-06-10 16:14:40|7107|7104.2|7112.8|7110|7114.1|7111.3|7107|7104.2|656
1623341690000|2021-06-10 16:14:50|7113|7110.2|7121|7118.2|7121.5|7118.7|7112.6|7109.4|846
1623341700000|2021-06-10 16:15:00|7121.3|7118.5|7121.1|7118.3|7122.3|7119.5|7116|7112.9|948
1623341710000|2021-06-10 16:15:10|7120.5|7117.7|7127.3|7124.5|7128.3|7125.5|7119.5|7116.7|514
1623341720000|2021-06-10 16:15:20|7127|7124.2|7139.4|7136.6|7139.7|7136.9|7124.8|7122|573
1623341730000|2021-06-10 16:15:30|7138.7|7135.9|7133.2|7130.4|7139.7|7136.9|7129.4|7126.6|1915
1623341740000|2021-06-10 16:15:40|7133.4|7130.6|7148.9|7146.1|7154|7148.8|7133.4|7130.3|1341
1623341750000|2021-06-10 16:15:50|7148.7|7145.9|7164.2|7161.4|7164.2|7161.4|7142.7|7137.6|1367
1623341760000|2021-06-10 16:16:00|7164.7|7161.9|7163.7|7160.9|7169.7|7166.9|7160.2|7156.3|818
1623341770000|2021-06-10 16:16:10|7163.4|7160.6|7155.4|7152.6|7163.4|7160.6|7155.2|7152.4|391
1623341780000|2021-06-10 16:16:20|7155.2|7152.4|7153.7|7150.9|7165.9|7163.1|7153.4|7150.6|1140
1623341790000|2021-06-10 16:16:30|7153.4|7150.6|7149.9|7147.1|7153.7|7150.9|7146.4|7143.6|340
1623341800000|2021-06-10 16:16:40|7150.2|7147.4|7140.9|7138.1|7151.2|7148.4|7139.9|7137.1|438
1623341810000|2021-06-10 16:16:50|7139.9|7137.1|7149.8|7147|7150|7147|7137.8|7135|697
1623341820000|2021-06-10 16:17:00|7150.2|7147.4|7142.9|7140.1|7150.2|7147.4|7142.9|7140.1|188
1623341830000|2021-06-10 16:17:10|7142.7|7139.9|7144.2|7141.4|7144.2|7141.4|7137.2|7134.4|285
1623341840000|2021-06-10 16:17:20|7144.4|7141.6|7148.9|7146.1|7148.9|7146.1|7142.9|7140.1|110
1623341850000|2021-06-10 16:17:30|7150.2|7147.4|7146.9|7144.1|7150.2|7147.4|7145.9|7143.1|36
1623341860000|2021-06-10 16:17:40|7147.2|7144.4|7150.2|7147.4|7152.4|7149.6|7147.2|7144.4|24
1623341870000|2021-06-10 16:17:50|7150.8|7148|7149.2|7146.4|7151.4|7148.6|7145.7|7142.9|191
1623341880000|2021-06-10 16:18:00|7148.9|7146.1|7156.7|7153.9|7157.2|7154.4|7148.7|7145.9|153
1623341890000|2021-06-10 16:18:10|7157.9|7155.1|7154.4|7151.6|7158.7|7155.9|7151.5|7148.7|159
1623341900000|2021-06-10 16:18:20|7155.2|7152.4|7151.2|7148.4|7155.7|7152.9|7148.4|7145.6|123
1623341910000|2021-06-10 16:18:30|7151.4|7148.6|7152.9|7150.1|7156.4|7153.6|7151.4|7148.6|227
1623341920000|2021-06-10 16:18:40|7153.2|7150.4|7149.2|7146.4|7154.2|7151.4|7148.2|7145.4|36
1623341930000|2021-06-10 16:18:50|7150|7147.2|7154.2|7151.4|7154.2|7151.4|7150|7147.2|123
1623341940000|2021-06-10 16:19:00|7153.9|7151.1|7154.2|7151.4|7155.7|7152.9|7150.4|7147.6|753
1623341950000|2021-06-10 16:19:10|7153.4|7150.6|7154.7|7151.9|7155.7|7152.9|7152.4|7149.6|94
1623341960000|2021-06-10 16:19:20|7154.9|7152.1|7148.9|7146.1|7155.2|7152.4|7148.4|7145.6|205
1623341970000|2021-06-10 16:19:30|7149.1|7146.3|7151.7|7148.9|7154.4|7151.6|7149.1|7146.3|115
1623341980000|2021-06-10 16:19:40|7152.9|7150.1|7150.7|7147.9|7153.7|7150.9|7149.7|7146.9|160
1623341990000|2021-06-10 16:19:50|7150.4|7147.6|7146.4|7143.6|7151.2|7148.4|7146.4|7143.6|197
1623342000000|2021-06-10 16:20:00|7145.8|7143|7145.2|7142.4|7148.4|7145.6|7145.2|7142.4|95
1623342010000|2021-06-10 16:20:10|7143.7|7140.9|7148.2|7145.4|7148.2|7145.4|7141.2|7138.4|370
1623342020000|2021-06-10 16:20:20|7148.4|7145.6|7142.4|7139.6|7151.2|7148.4|7141.9|7139.1|491
1623342030000|2021-06-10 16:20:30|7141.7|7138.9|7139.4|7136.6|7141.7|7138.9|7139.2|7136.4|124
1623342040000|2021-06-10 16:20:40|7138.7|7135.9|7138.7|7135.9|7139.7|7136.9|7136.6|7133.8|65
1623342050000|2021-06-10 16:20:50|7138.4|7135.6|7144.4|7141.6|7145.2|7142.4|7138.1|7135.3|31
1623342060000|2021-06-10 16:21:00|7144.9|7142.1|7141.9|7139.1|7145.2|7142.4|7140.7|7137.9|87
1623342070000|2021-06-10 16:21:10|7141.4|7138.6|7140.4|7137.6|7142.7|7139.9|7139.4|7136.6|28
1623342080000|2021-06-10 16:21:20|7140.7|7137.9|7135.9|7133.1|7141.4|7138.6|7135.9|7133.1|150
1623342090000|2021-06-10 16:21:30|7135.4|7132.6|7137.7|7134.9|7137.7|7134.9|7129.1|7126.3|195
1623342100000|2021-06-10 16:21:40|7137.4|7134.6|7146.1|7143.3|7147.7|7144.9|7137.4|7134.6|316
1623342110000|2021-06-10 16:21:50|7145.4|7142.6|7152.7|7149.9|7153.2|7150.4|7145.4|7142|340
1623342120000|2021-06-10 16:22:00|7153.1|7150.3|7153.4|7150.6|7153.4|7150.6|7148.7|7145.9|108
1623342130000|2021-06-10 16:22:10|7152.4|7149.6|7152.7|7149.9|7153.9|7151.1|7152.4|7149.6|45
1623342140000|2021-06-10 16:22:20|7152.6|7149.8|7157.1|7154.3|7158.4|7155.6|7152.1|7149.3|370
1623342150000|2021-06-10 16:22:30|7156.6|7153.8|7161.6|7158.8|7163|7159.1|7154.4|7151.6|423
1623342160000|2021-06-10 16:22:40|7162.2|7159.4|7166.6|7163.8|7168.1|7165.3|7162.2|7159.4|303
1623342170000|2021-06-10 16:22:50|7166.7|7163.9|7166.6|7163.8|7167.9|7165.1|7163.9|7161.1|264
1623342180000|2021-06-10 16:23:00|7166.9|7164.1|7163.4|7160.6|7168.8|7164.1|7160.1|7157.3|330
1623342190000|2021-06-10 16:23:10|7164.2|7161.4|7166.2|7163.4|7166.4|7163.6|7161.1|7158.3|162
1623342200000|2021-06-10 16:23:20|7167.1|7164.3|7164.4|7161.6|7167.1|7164.3|7164.4|7161.6|169
1623342210000|2021-06-10 16:23:30|7165.4|7162.6|7163.6|7160.8|7165.4|7162.6|7163.6|7160.8|51
1623342220000|2021-06-10 16:23:40|7163.4|7160.6|7161.9|7159.1|7164.9|7162.1|7160.9|7158.1|19
1623342230000|2021-06-10 16:23:50|7161.6|7158.8|7166.4|7163.6|7166.4|7163.6|7159.6|7156.5|157
1623342240000|2021-06-10 16:24:00|7166.2|7163.4|7164.6|7161.8|7166.6|7163.8|7163.6|7160.8|88
1623342250000|2021-06-10 16:24:10|7163.9|7161.1|7164.9|7162.1|7165.2|7162.4|7162.4|7159.6|50
1623342260000|2021-06-10 16:24:20|7165.2|7162.4|7166.9|7164.1|7167.7|7164.9|7164.9|7162.1|146
1623342270000|2021-06-10 16:24:30|7166.6|7163.8|7161.4|7158.6|7166.6|7163.8|7161.4|7158.6|91
1623342280000|2021-06-10 16:24:40|7161.2|7158.4|7162.6|7159.8|7162.9|7160.1|7158.9|7156.1|145
1623342290000|2021-06-10 16:24:50|7161.9|7159.1|7163.4|7160.6|7164.2|7161.4|7158.6|7155.8|162
1623342300000|2021-06-10 16:25:00|7163.6|7160.8|7166.9|7164.1|7166.9|7164.1|7162.4|7159.6|140
1623342310000|2021-06-10 16:25:10|7167.9|7165.1|7174.9|7172.1|7175.4|7172.6|7167.9|7165.1|265
1623342320000|2021-06-10 16:25:20|7174.2|7171.4|7169.9|7167.1|7174.2|7171.4|7169.9|7167.1|254
1623342330000|2021-06-10 16:25:30|7168.7|7165.9|7171.5|7168.7|7171.5|7168.7|7166.9|7164.1|926
1623342340000|2021-06-10 16:25:40|7170.7|7167.9|7175.2|7172.4|7176.7|7173.9|7169.8|7167|245
1623342350000|2021-06-10 16:25:50|7175.5|7172.7|7175.2|7172.4|7176.3|7173.5|7172.5|7169.7|210
1623342360000|2021-06-10 16:26:00|7174.9|7172.1|7172.5|7169.7|7175.8|7173|7171.5|7168.7|213
1623342370000|2021-06-10 16:26:10|7172.8|7170|7175|7172.2|7179.6|7176.8|7172.5|7169.7|787
1623342380000|2021-06-10 16:26:20|7175.2|7172.4|7177|7174.2|7177.5|7174.7|7174.7|7171.9|165
1623342390000|2021-06-10 16:26:30|7177.2|7174.4|7172.5|7169.7|7179|7176.2|7171.5|7168.7|258
1623342400000|2021-06-10 16:26:40|7172.8|7170|7173.5|7170.7|7173.5|7170.7|7172.2|7169.4|50
1623342410000|2021-06-10 16:26:50|7173.7|7170.9|7176.5|7173.7|7177.5|7174.7|7173.7|7170.9|778
1623342420000|2021-06-10 16:27:00|7176.2|7173.4|7175|7172.2|7176.5|7173.7|7174.2|7171.4|50
1623342430000|2021-06-10 16:27:10|7174.8|7172|7180.5|7177.7|7180.5|7177.7|7174.2|7171.4|102
1623342440000|2021-06-10 16:27:20|7180|7177.2|7176.8|7174|7180|7177.2|7175.7|7172.9|147
1623342450000|2021-06-10 16:27:30|7177|7174.2|7174.5|7171.7|7177|7174.2|7172|7169.2|218
1623342460000|2021-06-10 16:27:40|7175.5|7172.7|7173|7170.2|7176|7173.2|7172.5|7169.7|126
1623342470000|2021-06-10 16:27:50|7172.8|7170|7173.2|7170.4|7173.5|7170.7|7172.2|7169.4|21
1623342480000|2021-06-10 16:28:00|7172.8|7170|7173.2|7170.4|7175.5|7172.7|7172.7|7169.9|134
1623342490000|2021-06-10 16:28:10|7173.5|7170.7|7172.8|7170|7174|7171.2|7172.2|7169.4|23
1623342500000|2021-06-10 16:28:20|7172.5|7169.7|7173.5|7170.7|7173.5|7170.7|7170.9|7168.1|36
1623342510000|2021-06-10 16:28:30|7172.7|7169.9|7170.2|7167.4|7172.8|7170|7169.5|7166.7|170
1623342520000|2021-06-10 16:28:40|7169.9|7167.1|7170.2|7167.4|7171|7168.2|7169.2|7166.4|55
1623342530000|2021-06-10 16:28:50|7170.5|7167.7|7167.2|7164.4|7171.2|7168.4|7166.5|7163.7|177
1623342540000|2021-06-10 16:29:00|7167.7|7164.9|7167.9|7165.1|7168.2|7165.4|7167.7|7164.9|22
1623342550000|2021-06-10 16:29:10|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7166.2|7163.4|46
1623342560000|2021-06-10 16:29:20|7168.2|7165.4|7171.7|7168.9|7171.7|7168.9|7168.2|7165.4|103
1623342570000|2021-06-10 16:29:30|7172|7169.2|7175.5|7172.7|7176.2|7173.4|7172|7169.2|382
1623342580000|2021-06-10 16:29:40|7176.5|7173.7|7175.5|7172.7|7177.5|7174.7|7174.5|7171.7|129
1623342590000|2021-06-10 16:29:50|7174.5|7171.7|7174.2|7171.4|7174.5|7171.7|7174.2|7171.4|10
1623342600000|2021-06-10 16:30:00|7174.7|7171.9|7174.2|7171.4|7176.7|7173.9|7174|7171.2|94
1623342610000|2021-06-10 16:30:10|7173.7|7170.9|7172|7169.2|7174|7171.2|7172|7169.2|31
1623342620000|2021-06-10 16:30:20|7171.7|7168.9|7169.5|7166.7|7171.7|7168.9|7168.7|7165.9|69
1623342630000|2021-06-10 16:30:30|7170.3|7167.5|7168.7|7165.9|7171.7|7168.9|7168.7|7165.9|216
1623342640000|2021-06-10 16:30:40|7169.2|7166.4|7169.5|7166.7|7170.5|7167.7|7168.5|7165.7|55
1623342650000|2021-06-10 16:30:50|7171|7168.2|7170|7167.2|7173.5|7170.7|7169.9|7167.1|157
1623342660000|2021-06-10 16:31:00|7169.7|7166.9|7168.7|7165.9|7170.5|7167.7|7168.7|7165.9|51
1623342670000|2021-06-10 16:31:10|7168.5|7165.7|7171|7168.2|7171.2|7168.4|7168.5|7165.7|34
1623342680000|2021-06-10 16:31:20|7171.5|7168.7|7171.5|7168.7|7173.5|7170.7|7171.5|7168.7|15
1623342690000|2021-06-10 16:31:30|7171|7168.2|7172|7169.2|7173.2|7170.4|7170.7|7167.9|51
1623342700000|2021-06-10 16:31:40|7172.2|7169.4|7169.5|7166.7|7172.5|7169.7|7169.5|7166.7|6
1623342710000|2021-06-10 16:31:50|7169.2|7166.4|7169.5|7166.7|7170.2|7167.4|7168.5|7165.7|22
1623342720000|2021-06-10 16:32:00|7169.7|7166.9|7168.2|7165.4|7171.5|7168.7|7167.5|7164.7|16
1623342730000|2021-06-10 16:32:10|7168.5|7165.7|7167.5|7164.7|7170.7|7167.9|7166.2|7163.4|104
1623342740000|2021-06-10 16:32:20|7167.2|7164.4|7168.5|7165.7|7170.5|7167.7|7167.2|7164.4|52
1623342750000|2021-06-10 16:32:30|7168|7165.2|7166.5|7163.7|7168|7165.2|7166.2|7163.4|36
1623342760000|2021-06-10 16:32:40|7166.7|7163.9|7168.2|7165.4|7168.5|7165.7|7166.7|7163.9|27
1623342770000|2021-06-10 16:32:50|7168.5|7165.7|7170.5|7167.7|7170.5|7167.7|7168.5|7165.7|4
1623342780000|2021-06-10 16:33:00|7170.2|7167.4|7164.7|7161.9|7170.2|7167.4|7162.7|7159.9|162
1623342790000|2021-06-10 16:33:10|7165|7162.2|7162.2|7159.4|7165.2|7162.4|7162.2|7159.4|26
1623342800000|2021-06-10 16:33:20|7162.5|7159.7|7165.7|7162.9|7166|7163.2|7162.5|7159.7|40
1623342810000|2021-06-10 16:33:30|7166.5|7163.7|7167.2|7164.4|7167.5|7164.7|7166|7163.2|3
1623342820000|2021-06-10 16:33:40|7166.5|7163.7|7165.5|7162.7|7167.5|7164.7|7165.4|7162.6|39
1623342830000|2021-06-10 16:33:50|7165|7162.2|7164.5|7161.7|7165|7162.2|7164.5|7161.7|15
1623342840000|2021-06-10 16:34:00|7164.7|7161.9|7166.5|7163.7|7168|7165.2|7164.5|7161.7|76
1623342850000|2021-06-10 16:34:10|7166|7163.2|7164.5|7161.7|7166|7163.2|7164.5|7161.7|73
1623342860000|2021-06-10 16:34:20|||||||||29
1623342870000|2021-06-10 16:34:30|7165.5|7162.7|7164.7|7161.9|7166|7163.2|7164.7|7161.9|24
1623342880000|2021-06-10 16:34:40|7164.5|7161.7|7165.5|7162.7|7166.7|7163.9|7164.5|7161.7|67
1623342890000|2021-06-10 16:34:50|7165.2|7162.4|7166.5|7163.7|7166.5|7163.7|7165|7162.2|21
1623342900000|2021-06-10 16:35:00|7166.2|7163.4|7167.5|7164.7|7168|7165.2|7165|7162.2|67
1623342910000|2021-06-10 16:35:10|7166.7|7163.9|7166.7|7163.9|7167|7164.2|7166.2|7163.4|25
1623342920000|2021-06-10 16:35:20|7167|7164.2|7172.2|7169.4|7172.5|7169.7|7167|7164.2|186
1623342930000|2021-06-10 16:35:30|7171.5|7168.7|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|35
1623342940000|2021-06-10 16:35:40|7171.5|7168.7|7169.2|7166.4|7171.5|7168.7|7168.7|7165.9|24
1623342950000|2021-06-10 16:35:50|7169.5|7166.7|7167.7|7164.9|7170.2|7167.4|7167.7|7164.9|12
1623342960000|2021-06-10 16:36:00|7168.5|7165.7|7167.5|7164.7|7168.5|7165.7|7166.2|7163.4|21
1623342970000|2021-06-10 16:36:10|7167.2|7164.4|7165.5|7162.7|7167.5|7164.7|7165.5|7162.7|8
1623342980000|2021-06-10 16:36:20|7165.7|7162.9|7167.5|7164.7|7168|7165.2|7165.7|7162.9|23
1623342990000|2021-06-10 16:36:30|7167.2|7164.4|7166|7163.2|7167.2|7164.4|7165.7|7162.9|4
1623343000000|2021-06-10 16:36:40|7166.5|7163.7|7166.5|7163.7|7167.2|7164.4|7165.2|7162.4|19
1623343010000|2021-06-10 16:36:50|7165.9|7163.1|7166.9|7164.1|7167.2|7164.4|7165.9|7163.1|15
1623343020000|2021-06-10 16:37:00|7166.7|7163.9|7164.7|7161.9|7167|7164.2|7163.7|7160.9|266
1623343030000|2021-06-10 16:37:10|7165.7|7162.9|7166.7|7163.9|7166.7|7163.9|7164.7|7161.9|47
1623343040000|2021-06-10 16:37:20|7166.4|7163.6|7166.2|7163.4|7166.5|7163.7|7166.2|7163.4|8
1623343050000|2021-06-10 16:37:30|7165.7|7162.9|7167.2|7164.4|7168.5|7165.7|7165.5|7162.7|47
1623343060000|2021-06-10 16:37:40|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|32
1623343070000|2021-06-10 16:37:50|7166.7|7163.9|7168.5|7165.7|7168.5|7165.7|7166.5|7163.7|294
1623343080000|2021-06-10 16:38:00|7167.9|7165.1|7168.2|7165.4|7168.2|7165.4|7165.7|7162.9|80
1623343090000|2021-06-10 16:38:10|7167.9|7165.1|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|24
1623343100000|2021-06-10 16:38:20|7167.5|7164.7|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|23
1623343110000|2021-06-10 16:38:30|7169.5|7166.7|7173.1|7170.3|7173.7|7170.9|7169.5|7166.7|406
1623343120000|2021-06-10 16:38:40|7172.7|7169.9|7181.5|7178.7|7182.8|7179.9|7172.7|7169.9|516
1623343130000|2021-06-10 16:38:50|7181.7|7178.9|7186.5|7183.7|7187.5|7184.7|7180.7|7177.9|213
1623343140000|2021-06-10 16:39:00|7186.2|7183.4|7187.5|7184.7|7187.5|7184.7|7183.5|7180.7|448
1623343150000|2021-06-10 16:39:10|7187.2|7184.4|7184.7|7181.9|7187.5|7184.7|7184.7|7181.9|80
1623343160000|2021-06-10 16:39:20|7184|7181.2|7185.7|7182.9|7187.7|7184.9|7183.7|7180.9|82
1623343170000|2021-06-10 16:39:30|7186|7183.2|7186.2|7183.4|7187.5|7184.7|7184.5|7181.7|88
1623343180000|2021-06-10 16:39:40|7185.5|7182.7|7186.7|7183.9|7187.5|7184.7|7185|7182.2|59
1623343190000|2021-06-10 16:39:50|7186.5|7183.7|7189.2|7186.4|7190.2|7187.4|7186.5|7183.7|80
1623343200000|2021-06-10 16:40:00|7189.5|7186.7|7183.7|7180.9|7189.5|7186.7|7182.2|7179.4|298
1623343210000|2021-06-10 16:40:10|7184|7181.2|7175.5|7172.7|7185.5|7182.7|7174.7|7171.9|491
1623343220000|2021-06-10 16:40:20|7175|7172.2|7176.2|7173.4|7177|7174.2|7174.7|7171.9|46
1623343230000|2021-06-10 16:40:30|7176|7173.2|7175.2|7172.4|7178.5|7175.7|7175.2|7172.4|62
1623343240000|2021-06-10 16:40:40|7175.5|7172.7|7174.2|7171.4|7175.7|7172.9|7173.2|7170.4|22
1623343250000|2021-06-10 16:40:50|7174.5|7171.7|7174.2|7171.4|7174.5|7171.7|7172.7|7169.9|2
1623343260000|2021-06-10 16:41:00|7174.5|7171.7|7175.2|7172.4|7176|7173.2|7173.5|7170.7|44
1623343270000|2021-06-10 16:41:10|7175.5|7172.7|7175.5|7172.7|7177.5|7174.7|7175.5|7172.7|22
1623343280000|2021-06-10 16:41:20|7175.7|7172.9|7170.2|7167.4|7176|7173.2|7169.4|7166.6|219
1623343290000|2021-06-10 16:41:30|7169.9|7167.1|7165.2|7162.4|7170.5|7167.7|7164.7|7161.9|319
1623343300000|2021-06-10 16:41:40|7165.5|7162.7|7170.5|7167.7|7170.5|7167.7|7165.5|7162.7|86
1623343310000|2021-06-10 16:41:50|7169.9|7167.1|7172.5|7169.7|7172.5|7169.7|7169.5|7166.7|86
1623343320000|2021-06-10 16:42:00|7172.7|7169.9|7173.5|7170.7|7174.7|7171.9|7172.2|7169.4|410
1623343330000|2021-06-10 16:42:10|7173.2|7170.4|7174.2|7171.4|7176.7|7173.9|7172.7|7169.9|399
1623343340000|2021-06-10 16:42:20|7173.7|7170.9|7175|7172.2|7175|7172.2|7172.7|7169.9|57
1623343350000|2021-06-10 16:42:30|7175.2|7172.4|7173.5|7170.7|7175.5|7172.7|7173.2|7170.4|5
1623343360000|2021-06-10 16:42:40|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.7|7169.9|16
1623343370000|2021-06-10 16:42:50|7173.7|7170.9|7176.5|7173.7|7176.5|7173.7|7173.7|7170.9|59
1623343380000|2021-06-10 16:43:00|7176.7|7173.9|7180.2|7177.4|7180.7|7177.9|7176.2|7173.4|190
1623343390000|2021-06-10 16:43:10|7181.2|7178.4|7181.2|7178.4|7181.5|7178.7|7180.7|7177.9|49
1623343400000|2021-06-10 16:43:20|7180.7|7177.9|7180.7|7177.9|7181|7178.2|7180|7177.2|28
1623343410000|2021-06-10 16:43:30|7180.5|7177.7|7181.5|7178.7|7181.7|7178.9|7180.5|7177.7|43
1623343420000|2021-06-10 16:43:40|7181.7|7178.9|7181.5|7178.7|7181.7|7178.9|7180|7177.2|404
1623343430000|2021-06-10 16:43:50|7181|7178.2|7180.5|7177.7|7181|7178.2|7179.5|7176.7|29
1623343440000|2021-06-10 16:44:00|7181|7178.2|7180|7177.2|7181.5|7178.7|7178.7|7175.9|88
1623343450000|2021-06-10 16:44:10|7179.5|7176.7|7179.5|7176.7|7181|7178.2|7179.2|7176.4|234
1623343460000|2021-06-10 16:44:20|7179.2|7176.4|7178.7|7175.9|7179.2|7176.4|7178.2|7175.4|18
1623343470000|2021-06-10 16:44:30|7179.3|7176.5|7178.3|7175.5|7179.5|7176.7|7178|7175.2|14
1623343480000|2021-06-10 16:44:40|7178.7|7175.9|7180.7|7177.9|7181|7178.2|7178.7|7175.9|389
1623343490000|2021-06-10 16:44:50|7181.2|7178.4|7180.5|7177.7|7181.2|7178.4|7180.5|7177.7|70
1623343500000|2021-06-10 16:45:00|7180.7|7177.9|7180.5|7177.7|7181.5|7178.7|7180.5|7177.7|4
1623343510000|2021-06-10 16:45:10|7180.7|7177.9|7181.2|7178.4|7181.5|7178.7|7180.5|7177.7|11
1623343520000|2021-06-10 16:45:20|7181.5|7178.7|7182.2|7179.4|7182.5|7179.7|7181.5|7178.7|5
1623343530000|2021-06-10 16:45:30|7182.5|7179.7|7181.5|7178.7|7182.5|7179.7|7181.5|7178.7|42
1623343540000|2021-06-10 16:45:40|7180.2|7177.4|7180.2|7177.4|7180.5|7177.7|7179.7|7176.9|20
1623343550000|2021-06-10 16:45:50|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|8
1623343560000|2021-06-10 16:46:00|7181|7178.2|7182.5|7179.7|7183|7180.2|7181|7178.2|110
1623343570000|2021-06-10 16:46:10|7183|7180.2|7182.2|7179.4|7183.5|7180.7|7182.2|7179.4|131
1623343580000|2021-06-10 16:46:20|7182.7|7179.9|7184.2|7181.4|7184.2|7181.4|7182.7|7179.9|103
1623343590000|2021-06-10 16:46:30|7183.7|7180.9|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|147
1623343600000|2021-06-10 16:46:40|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|65
1623343610000|2021-06-10 16:46:50|7188.5|7185.7|7189.2|7186.4|7191.2|7188.4|7188.2|7185.4|1352
1623343620000|2021-06-10 16:47:00|7189.8|7187|7190.7|7187.9|7191.2|7188.4|7189.2|7186.4|212
1623343630000|2021-06-10 16:47:10|7191|7188.2|7192.2|7189.4|7192.2|7189.4|7189|7186.2|193
1623343640000|2021-06-10 16:47:20|7191.7|7188.9|7192|7189.2|7192.2|7189.4|7191|7188.2|21
1623343650000|2021-06-10 16:47:30|7191.8|7189|7193.2|7190.4|7193.2|7190.4|7191.8|7189|74
1623343660000|2021-06-10 16:47:40|7193|7190.2|7192.2|7189.4|7193|7190.2|7192.2|7189.4|6
1623343670000|2021-06-10 16:47:50|7192.7|7189.9|7193|7190.2|7193.2|7190.4|7192.5|7189.7|27
1623343680000|2021-06-10 16:48:00|7192.7|7189.9|7194|7191.2|7195|7192.2|7192.7|7189.9|79
1623343690000|2021-06-10 16:48:10|7194.8|7192|7194|7191.2|7195.8|7193|7194|7191.2|15
1623343700000|2021-06-10 16:48:20|7193.7|7190.9|7194|7191.2|7194|7191.2|7193.7|7190.9|5
1623343710000|2021-06-10 16:48:30|7194.2|7191.4|7196.7|7193.9|7197|7194.2|7194|7191.2|210
1623343720000|2021-06-10 16:48:40|7196.5|7193.7|7194.5|7191.7|7197|7194.2|7194.5|7191.7|39
1623343730000|2021-06-10 16:48:50|7194.8|7192|7196.5|7193.7|7196.5|7193.7|7194.8|7192|56
1623343740000|2021-06-10 16:49:00|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7195|7192.2|11
1623343750000|2021-06-10 16:49:10|7195.7|7192.9|7197.7|7194.9|7198.2|7195.4|7195.5|7192.7|96
1623343760000|2021-06-10 16:49:20|7198|7195.2|7195|7192.2|7198|7195.2|7194.7|7191.9|41
1623343770000|2021-06-10 16:49:30|7194.5|7191.7|7194|7191.2|7195|7192.2|7194|7191.2|34
1623343780000|2021-06-10 16:49:40|7193.7|7190.9|7192.5|7189.7|7195|7192.2|7191.2|7188.4|153
1623343790000|2021-06-10 16:49:50|7192.2|7189.4|7191|7188.2|7192.2|7189.4|7191|7188.2|80
1623343800000|2021-06-10 16:50:00|7190.5|7187.7|7193.2|7190.4|7193.2|7190.4|7190|7187.2|26
1623343810000|2021-06-10 16:50:10|7194|7191.2|7195|7192.2|7195|7192.2|7193.2|7190.4|25
1623343820000|2021-06-10 16:50:20|7194.7|7191.9|7193.2|7190.4|7195|7192.2|7193.2|7190.4|202
1623343830000|2021-06-10 16:50:30|7193|7190.2|7193|7190.2|7193|7190.2|7191.8|7189|25
1623343840000|2021-06-10 16:50:40|7192.5|7189.7|7192.2|7189.4|7193.2|7190.4|7192|7189.2|68
1623343850000|2021-06-10 16:50:50|7192|7189.2|7193|7190.2|7193|7190.2|7192|7189.2|25
1623343860000|2021-06-10 16:51:00|7192.4|7189.6|7192.7|7189.9|7194|7191.2|7192.4|7189.6|48
1623343870000|2021-06-10 16:51:10|7192.2|7189.4|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|7
1623343880000|2021-06-10 16:51:20|7191.4|7188.6|7189.2|7186.4|7191.4|7188.6|7189|7186.2|16
1623343890000|2021-06-10 16:51:30|7189.5|7186.7|7190.7|7187.9|7192|7189.2|7189.5|7186.7|56
1623343900000|2021-06-10 16:51:40|7191|7188.2|7192.7|7189.9|7193|7190.2|7191|7188.2|11
1623343910000|2021-06-10 16:51:50|7193|7190.2|7194|7191.2|7195.8|7193|7193|7190.2|133
1623343920000|2021-06-10 16:52:00|7193.8|7191|7193|7190.2|7193.8|7191|7192|7189.2|13
1623343930000|2021-06-10 16:52:10|7193.2|7190.4|7193|7190.2|7194|7191.2|7192.7|7189.9|16
1623343940000|2021-06-10 16:52:20|7192.7|7189.9|7192|7189.2|7192.7|7189.9|7191.5|7188.7|9
1623343950000|2021-06-10 16:52:30|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|8
1623343960000|2021-06-10 16:52:40|7191.7|7188.9|7191.5|7188.7|7192|7189.2|7191.5|7188.7|5
1623343970000|2021-06-10 16:52:50|7191.2|7188.4|7191.7|7188.9|7192.3|7189.5|7190.7|7187.9|8
1623343980000|2021-06-10 16:53:00|7191.4|7188.6|7192|7189.2|7192|7189.2|7191|7188.2|3
1623343990000|2021-06-10 16:53:10|7191.7|7188.9|7188.7|7185.9|7192.2|7189.4|7188.7|7185.9|145
1623344000000|2021-06-10 16:53:20|7189|7186.2|7188|7185.2|7189|7186.2|7188|7185.2|27
1623344010000|2021-06-10 16:53:30|7188.2|7185.4|7188|7185.2|7188.5|7185.7|7186.7|7183.9|14
1623344020000|2021-06-10 16:53:40|7188.2|7185.4|7187.7|7184.9|7188.7|7185.9|7187.4|7184.6|230
1623344030000|2021-06-10 16:53:50|7187.4|7184.6|7187.7|7184.9|7187.7|7184.9|7187.2|7184.4|6
1623344040000|2021-06-10 16:54:00|7188.2|7185.4|7190.2|7187.4|7190.2|7187.4|7188.2|7185.4|16
1623344050000|2021-06-10 16:54:10|7190.8|7188|7191.5|7188.7|7191.5|7188.7|7190.8|7188|14
1623344060000|2021-06-10 16:54:20|7191.7|7188.9|7190.7|7187.9|7191.9|7189.1|7190.2|7187.4|17
1623344070000|2021-06-10 16:54:30|7191.4|7188.6|7191.7|7188.9|7192.2|7189.4|7191.4|7188.6|46
1623344080000|2021-06-10 16:54:40|7191.2|7188.4|7191.8|7189|7191.8|7189|7191.2|7188.4|34
1623344090000|2021-06-10 16:54:50|7192|7189.2|7192.2|7189.4|7192.2|7189.4|7192|7189.2|11
1623344100000|2021-06-10 16:55:00|7191.7|7188.9|7192.2|7189.4|7192.2|7189.4|7191|7188.2|33
1623344110000|2021-06-10 16:55:10|7191.7|7188.9|7191|7188.2|7192|7189.2|7191|7188.2|8
1623344120000|2021-06-10 16:55:20|7190|7187.2|7189.8|7187|7190|7187.2|7189.5|7186.7|15
1623344130000|2021-06-10 16:55:30|7189.2|7186.4|7190|7187.2|7190|7187.2|7189|7186.2|8
1623344140000|2021-06-10 16:55:40|7190.2|7187.4|7191|7188.2|7191.2|7188.4|7190.2|7187.4|24
1623344150000|2021-06-10 16:55:50|7190.2|7187.4|7189.7|7186.9|7190.5|7187.7|7189.5|7186.7|14
1623344160000|2021-06-10 16:56:00|7190|7187.2|7189.8|7187|7190|7187.2|7189.2|7186.4|16
1623344170000|2021-06-10 16:56:10|7190.5|7187.7|7190.8|7188|7190.8|7188|7190.5|7187.7|4
1623344180000|2021-06-10 16:56:20|7191|7188.2|7190|7187.2|7191|7188.2|7190|7187.2|8
1623344190000|2021-06-10 16:56:30|7189.7|7186.9|7185.7|7182.9|7189.7|7186.9|7185.7|7182.9|125
1623344200000|2021-06-10 16:56:40|7186|7183.2|7187.2|7184.4|7188|7185.2|7186|7183.2|48
1623344210000|2021-06-10 16:56:50|7188|7185.2|7186.7|7183.9|7188|7185.2|7186.7|7183.9|13
1623344220000|2021-06-10 16:57:00|7187|7184.2|7188.2|7185.4|7188.2|7185.4|7187|7184.2|71
1623344230000|2021-06-10 16:57:10|7188|7185.2|7186.7|7183.9|7188|7185.2|7185.7|7182.9|123
1623344240000|2021-06-10 16:57:20|7187|7184.2|7187|7184.2|7188|7185.2|7186.9|7184.1|26
1623344250000|2021-06-10 16:57:30|7187.8|7185|7188.2|7185.4|7188.2|7185.4|7187.8|7185|15
1623344260000|2021-06-10 16:57:40|7187.9|7185.1|7188.7|7185.9|7189.2|7186.4|7187.2|7184.4|56
1623344270000|2021-06-10 16:57:50|7188.4|7185.6|7188.2|7185.4|7188.4|7185.6|7188.2|7185.4|4
1623344280000|2021-06-10 16:58:00|7188.5|7185.7|7190.7|7187.9|7191|7188.2|7188.5|7185.7|15
1623344290000|2021-06-10 16:58:10|7190.8|7188|7188.7|7185.9|7191|7188.2|7188.7|7185.9|18
1623344300000|2021-06-10 16:58:20|7188.4|7185.6|7190.2|7187.4|7190.2|7187.4|7187.7|7184.9|116
1623344310000|2021-06-10 16:58:30|7191|7188.2|7191.2|7188.4|7191.2|7188.4|7191|7188.2|4
1623344320000|2021-06-10 16:58:40|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7192.8|7190|20
1623344330000|2021-06-10 16:58:50|7194|7191.2|7193.7|7190.9|7194.3|7191.5|7193.7|7190.9|63
1623344340000|2021-06-10 16:59:00|7193.5|7190.7|7193|7190.2|7194|7191.2|7193|7190.2|16
1623344350000|2021-06-10 16:59:10|7192.7|7189.9|7192.5|7189.7|7193|7190.2|7192|7189.2|25
1623344360000|2021-06-10 16:59:20|7193|7190.2|7193|7190.2|7193.2|7190.4|7193|7190.2|11
1623344370000|2021-06-10 16:59:30|||||||||2
1623344380000|2021-06-10 16:59:40|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|3
1623344390000|2021-06-10 16:59:50|7193|7190.2|7193|7190.2|7193.2|7190.4|7193|7190.2|12
1623344400000|2021-06-10 17:00:00|7193.3|7190.5|7194|7191.2|7195.2|7192.4|7193.2|7190.4|35
1623344410000|2021-06-10 17:00:10|7193.8|7191|7193.5|7190.7|7194|7191.2|7193.5|7190.7|38
1623344420000|2021-06-10 17:00:20|7193|7190.2|7193|7190.2|7193|7190.2|7192.2|7189.4|23
1623344430000|2021-06-10 17:00:30|7193.2|7190.4|7195|7192.2|7195|7192.2|7192.2|7189.4|25
1623344440000|2021-06-10 17:00:40|7194.8|7192|7194|7191.2|7194.8|7192|7194|7191.2|20
1623344450000|2021-06-10 17:00:50|7193.7|7190.9|7194|7191.2|7194|7191.2|7193|7190.2|116
1623344460000|2021-06-10 17:01:00|7194.5|7191.7|7198.2|7195.4|7198.2|7195.4|7194.5|7191.7|56
1623344470000|2021-06-10 17:01:10|7198.5|7195.7|7199.5|7196.7|7200|7197.2|7198.2|7195.4|62
1623344480000|2021-06-10 17:01:20|7200|7197.2|7208.2|7205.4|7209.8|7207|7199|7196.2|487
1623344490000|2021-06-10 17:01:30|7208|7205.2|7211.5|7208.7|7211.5|7208.7|7206.5|7201.1|295
1623344500000|2021-06-10 17:01:40|7212|7209.2|7211|7208.2|7213.8|7211|7210.8|7208|203
1623344510000|2021-06-10 17:01:50|7211.3|7208.5|7211.8|7209|7211.8|7209|7209.8|7207|97
1623344520000|2021-06-10 17:02:00|7212|7209.2|7210|7207.2|7213.3|7210.5|7210|7207.2|79
1623344530000|2021-06-10 17:02:10|7209.8|7207|7209|7206.2|7211|7208.2|7209|7206.2|40
1623344540000|2021-06-10 17:02:20|7208.2|7205.4|7206|7203.2|7208.2|7205.4|7206|7203.2|34
1623344550000|2021-06-10 17:02:30|7206.3|7203.5|7207.8|7205|7207.8|7205|7206.3|7203.5|34
1623344560000|2021-06-10 17:02:40|7207.3|7204.5|7206.8|7204|7207.3|7204.5|7205.8|7203|185
1623344570000|2021-06-10 17:02:50|7206.5|7203.7|7204.2|7201.4|7206.5|7203.7|7203.8|7201|35
1623344580000|2021-06-10 17:03:00|7204|7201.2|7206|7203.2|7207|7204.2|7204|7201.2|111
1623344590000|2021-06-10 17:03:10|7206.5|7203.7|7210|7207.2|7210|7207.2|7206.3|7203.5|194
1623344600000|2021-06-10 17:03:20|7209.8|7207|7213.3|7210.5|7213.8|7211|7209.8|7207|92
1623344610000|2021-06-10 17:03:30|7214|7211.2|7212|7209.2|7214|7211.2|7212|7209.2|48
1623344620000|2021-06-10 17:03:40|7212.3|7209.5|7211.3|7208.5|7212.3|7209.5|7210|7207.2|33
1623344630000|2021-06-10 17:03:50|7211|7208.2|7211|7208.2|7212|7209.2|7211|7208.2|73
1623344640000|2021-06-10 17:04:00|7211.3|7208.5|7211.3|7208.5|7211.8|7209|7210.8|7208|123
1623344650000|2021-06-10 17:04:10|7211.5|7208.7|7211.3|7208.5|7211.8|7209|7211.3|7208.5|2
1623344660000|2021-06-10 17:04:20|7211.8|7209|7212.5|7209.7|7212.5|7209.7|7211.3|7208.5|17
1623344670000|2021-06-10 17:04:30|7212.3|7209.5|7213|7210.2|7214.8|7212|7212.3|7209.5|61
1623344680000|2021-06-10 17:04:40|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|92
1623344690000|2021-06-10 17:04:50|7211|7208.2|7209.3|7206.5|7211|7208.2|7208.3|7205.5|67
1623344700000|2021-06-10 17:05:00|7209.8|7207|7207.3|7204.5|7210.8|7208|7203.2|7200.4|147
1623344710000|2021-06-10 17:05:10|7207|7204.2|7208.3|7205.5|7208.5|7205.7|7206.3|7203.5|58
1623344720000|2021-06-10 17:05:20|7208|7205.2|7206|7203.2|7208.3|7205.5|7206|7203.2|17
1623344730000|2021-06-10 17:05:30|7206.5|7203.7|7206.8|7204|7206.8|7204|7205.2|7202.4|11
1623344740000|2021-06-10 17:05:40|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|13
1623344750000|2021-06-10 17:05:50|7208.3|7205.5|7208.3|7205.5|7208.8|7206|7207|7204.2|45
1623344760000|2021-06-10 17:06:00|7208.5|7205.7|7209.3|7206.5|7210.8|7208|7208.5|7205.7|31
1623344770000|2021-06-10 17:06:10|7209|7206.2|7209|7206.2|7209.3|7206.5|7208.5|7205.7|7
1623344780000|2021-06-10 17:06:20|7208.3|7205.5|7206.7|7203.9|7208.8|7206|7206|7203.2|28
1623344790000|2021-06-10 17:06:30|7206.5|7203.7|7207.5|7204.7|7208|7205.2|7206.5|7203.7|11
1623344800000|2021-06-10 17:06:40|7207.2|7204.4|7208.3|7205.5|7208.3|7205.5|7207|7204.2|7
1623344810000|2021-06-10 17:06:50|7208.8|7206|7209|7206.2|7209|7206.2|7208.8|7206|0
1623344820000|2021-06-10 17:07:00|7208.7|7205.9|7209.3|7206.5|7209.3|7206.5|7207.4|7204.6|48
1623344830000|2021-06-10 17:07:10|7209|7206.2|7207.8|7205|7209|7206.2|7207.8|7205|5
1623344840000|2021-06-10 17:07:20|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7208|7205.2|2
1623344850000|2021-06-10 17:07:30|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208|7205.2|0
1623344860000|2021-06-10 17:07:40|7208|7205.2|7208|7205.2|7208|7205.2|7207.7|7204.9|62
1623344870000|2021-06-10 17:07:50|7209|7206.2|7208.7|7205.9|7209|7206.2|7208.7|7205.9|51
1623344880000|2021-06-10 17:08:00|7209|7206.2|7210.3|7207.5|7210.3|7207.5|7208.5|7205.7|12
1623344890000|2021-06-10 17:08:10|7210|7207.2|7209|7206.2|7210|7207.2|7209|7206.2|23
1623344900000|2021-06-10 17:08:20|7208|7205.2|7209|7206.2|7209|7206.2|7208|7205.2|18
1623344910000|2021-06-10 17:08:30|7209.3|7206.5|7210|7207.2|7210|7207.2|7209.3|7206.5|9
1623344920000|2021-06-10 17:08:40|7210.3|7207.5|7210.7|7207.9|7211.5|7208.7|7210|7207.2|7
1623344930000|2021-06-10 17:08:50|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1623344940000|2021-06-10 17:09:00|7209.7|7206.9|7210|7207.2|7210.3|7207.5|7209|7206.2|6
1623344950000|2021-06-10 17:09:10|7209.8|7207|7209|7206.2|7209.8|7207|7209|7206.2|1
1623344960000|2021-06-10 17:09:20|7209.5|7206.7|7209.5|7206.7|7210|7207.2|7209.5|7206.7|2
1623344970000|2021-06-10 17:09:30|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209|7206.2|1
1623344980000|2021-06-10 17:09:40|7209|7206.2|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|7
1623344990000|2021-06-10 17:09:50|7209|7206.2|7207.2|7204.4|7209|7206.2|7207.2|7204.4|62
1623345000000|2021-06-10 17:10:00|7207|7204.2|7207.5|7204.7|7208|7205.2|7207|7204.2|150
1623345010000|2021-06-10 17:10:10|7207.7|7204.9|7209.7|7206.9|7209.7|7206.9|7207.7|7204.9|7
1623345020000|2021-06-10 17:10:20|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|10
1623345030000|2021-06-10 17:10:30|7209.7|7206.9|7210|7207.2|7210|7207.2|7208.7|7205.9|41
1623345040000|2021-06-10 17:10:40|7210.2|7207.4|7211|7208.2|7211|7208.2|7210.2|7207.4|30
1623345050000|2021-06-10 17:10:50|7212|7209.2|7214|7211.2|7214|7211.2|7212|7209.2|60
1623345060000|2021-06-10 17:11:00|7214.2|7211.4|7215|7212.2|7215|7212.2|7214.2|7211.4|22
1623345070000|2021-06-10 17:11:10|7214.8|7212|7216.8|7214|7218.3|7215.5|7214.8|7212|793
1623345080000|2021-06-10 17:11:20|7216.5|7213.7|7217.5|7214.7|7218.3|7215.5|7216.5|7213.7|24
1623345090000|2021-06-10 17:11:30|7217.8|7215|7218.5|7215.7|7219.3|7216.5|7217.8|7215|33
1623345100000|2021-06-10 17:11:40|7218|7215.2|7218.3|7215.5|7219|7216.2|7218|7215.2|25
1623345110000|2021-06-10 17:11:50|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218.3|7215.5|10
1623345120000|2021-06-10 17:12:00|7218.3|7215.5|7215|7212.2|7218.5|7215.7|7214.8|7212|96
1623345130000|2021-06-10 17:12:10|7215.3|7212.5|7217|7214.2|7217.5|7214.7|7215.3|7212.5|19
1623345140000|2021-06-10 17:12:20|7217.3|7214.5|7217|7214.2|7217.5|7214.7|7216.8|7214|24
1623345150000|2021-06-10 17:12:30|7216.8|7214|7216.5|7213.7|7217.8|7215|7216.5|7213.7|13
1623345160000|2021-06-10 17:12:40|7216.8|7214|7214.5|7211.7|7216.8|7214|7214.5|7211.7|41
1623345170000|2021-06-10 17:12:50|7214.8|7212|7214.3|7211.5|7215.3|7212.5|7214.3|7211.5|32
1623345180000|2021-06-10 17:13:00|7214.5|7211.7|7216.3|7213.5|7216.3|7213.5|7214.3|7211.5|83
1623345190000|2021-06-10 17:13:10|7216.8|7214|7217.5|7214.7|7219.3|7216.5|7216.8|7214|141
1623345200000|2021-06-10 17:13:20|7216|7213.2|7216.3|7213.5|7216.5|7213.7|7216|7213.2|25
1623345210000|2021-06-10 17:13:30|7216.5|7213.7|7216.1|7213.3|7217.8|7215|7215.3|7212.5|119
1623345220000|2021-06-10 17:13:40|7216.5|7213.7|7216.5|7213.7|7216.5|7213.7|7216.3|7213.5|7
1623345230000|2021-06-10 17:13:50|7216|7213.2|7215.3|7212.5|7216|7213.2|7215.3|7212.5|3
1623345240000|2021-06-10 17:14:00|7215.5|7212.7|7214.8|7212|7215.5|7212.7|7214.8|7212|25
1623345250000|2021-06-10 17:14:10|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|33
1623345260000|2021-06-10 17:14:20|7216.3|7213.5|7218.5|7215.7|7218.8|7216|7216.3|7213.5|53
1623345270000|2021-06-10 17:14:30|7218|7215.2|7216.3|7213.5|7218.3|7215.5|7216|7213.2|40
1623345280000|2021-06-10 17:14:40|7216.5|7213.7|7216.8|7214|7216.8|7214|7216.3|7213.5|5
1623345290000|2021-06-10 17:14:50|7216.5|7213.7|7215.8|7213|7216.5|7213.7|7215.8|7213|18
1623345300000|2021-06-10 17:15:00|7216.5|7213.7|7216.8|7214|7216.8|7214|7216.3|7213.5|6
1623345310000|2021-06-10 17:15:10|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|6
1623345320000|2021-06-10 17:15:20|7215.8|7213|7216.8|7214|7216.8|7214|7215.8|7213|4
1623345330000|2021-06-10 17:15:30|7216.5|7213.7|7216|7213.2|7217.3|7214.5|7215.5|7212.7|226
1623345340000|2021-06-10 17:15:40|7217|7214.2|7218|7215.2|7218.5|7215.7|7217|7214.2|33
1623345350000|2021-06-10 17:15:50|7217.5|7214.7|7216.5|7213.7|7217.5|7214.7|7216.5|7213.7|15
1623345360000|2021-06-10 17:16:00|7216.3|7213.5|7216|7213.2|7216.5|7213.7|7216|7213.2|8
1623345370000|2021-06-10 17:16:10|7215.8|7213|7215.5|7212.7|7215.8|7213|7214.5|7211.7|33
1623345390000|2021-06-10 17:16:30|7215|7212.2|7214.2|7211.4|7215|7212.2|7214.2|7211.4|24
1623345400000|2021-06-10 17:16:40|7214|7211.2|7213.7|7210.9|7214|7211.2|7213.2|7210.4|4
1623345410000|2021-06-10 17:16:50|7214|7211.2|7212.5|7209.7|7214.5|7211.7|7212.5|7209.7|27
1623345420000|2021-06-10 17:17:00|7212.7|7209.9|7213.7|7210.9|7213.7|7210.9|7212.7|7209.9|8
1623345430000|2021-06-10 17:17:10|7213|7210.2|7216.2|7213.4|7216.5|7213.7|7212.7|7209.9|47
1623345440000|2021-06-10 17:17:20|7216.5|7213.7|7216.3|7213.5|7217.3|7214.5|7216|7213.2|69
1623345450000|2021-06-10 17:17:30|7216.5|7213.7|7216.8|7214|7217.3|7214.5|7216.5|7213.7|11
1623345460000|2021-06-10 17:17:40|7217.1|7214.3|7215.8|7213|7217.3|7214.5|7215.8|7213|23
1623345470000|2021-06-10 17:17:50|7216|7213.2|7214.8|7212|7216|7213.2|7214.5|7211.7|10
1623345480000|2021-06-10 17:18:00|7215|7212.2|7214.5|7211.7|7215|7212.2|7214.5|7211.7|6
1623345490000|2021-06-10 17:18:10|7214.8|7212|7215.5|7212.7|7216|7213.2|7214.5|7211.7|17
1623345500000|2021-06-10 17:18:20|7215.7|7212.9|7215.8|7213|7215.8|7213|7215.7|7212.9|17
1623345510000|2021-06-10 17:18:30|7215.5|7212.7|7214.5|7211.7|7215.5|7212.7|7214.5|7211.7|8
1623345520000|2021-06-10 17:18:40|7214.8|7212|7216|7213.2|7216|7213.2|7214.5|7211.7|19
1623345530000|2021-06-10 17:18:50|7216.5|7213.7|7216.7|7213.9|7217|7214.2|7216.3|7213.5|20
1623345540000|2021-06-10 17:19:00|7217|7214.2|7218|7215.2|7218.7|7215.9|7217|7214.2|58
1623345550000|2021-06-10 17:19:10|7217.5|7214.7|7218.5|7215.7|7218.5|7215.7|7217.5|7214.7|8
1623345560000|2021-06-10 17:19:20|7218.8|7216|7217.7|7214.9|7218.8|7216|7217.7|7214.9|20
1623345570000|2021-06-10 17:19:30|7217.5|7214.7|7216.2|7213.4|7217.5|7214.7|7216.2|7213.4|37
1623345580000|2021-06-10 17:19:40|7216|7213.2|7215.5|7212.7|7216|7213.2|7215.5|7212.7|0
1623345590000|2021-06-10 17:19:50|7216.7|7213.9|7217.5|7214.7|7217.5|7214.7|7216.7|7213.9|40
1623345600000|2021-06-10 17:20:00|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|6
1623345610000|2021-06-10 17:20:10|7217.5|7214.7|7216.3|7213.5|7217.5|7214.7|7216.3|7213.5|25
1623345620000|2021-06-10 17:20:20|7216.5|7213.7|7217.5|7214.7|7217.5|7214.7|7216.5|7213.7|38
1623345630000|2021-06-10 17:20:30|7217.7|7214.9|7218.3|7215.5|7219|7216.2|7217.7|7214.9|77
1623345640000|2021-06-10 17:20:40|7218.5|7215.7|7218.7|7215.9|7218.7|7215.9|7218.5|7215.7|3
1623345650000|2021-06-10 17:20:50|7218.3|7215.5|7218|7215.2|7218.3|7215.5|7217.5|7214.7|15
1623345660000|2021-06-10 17:21:00|7218.3|7215.5|7218.5|7215.7|7218.5|7215.7|7218.3|7215.5|6
1623345670000|2021-06-10 17:21:10|7217.7|7214.9|7217.3|7214.5|7218.3|7215.5|7216.7|7213.9|24
1623345680000|2021-06-10 17:21:20|7216.5|7213.7|7217.3|7214.5|7217.3|7214.5|7216.5|7213.7|25
1623345690000|2021-06-10 17:21:30|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|6
1623345700000|2021-06-10 17:21:40|7217.2|7214.4|7216.5|7213.7|7217.2|7214.4|7216.5|7213.7|7
1623345710000|2021-06-10 17:21:50|7216|7213.2|7217.5|7214.7|7217.5|7214.7|7216|7213.2|2
1623345720000|2021-06-10 17:22:00|||||||||5
1623345730000|2021-06-10 17:22:10|7217.8|7215|7217.5|7214.7|7218|7215.2|7217.5|7214.7|4
1623345740000|2021-06-10 17:22:20|||||||||4
1623345750000|2021-06-10 17:22:30|7217.3|7214.5|7215.5|7212.7|7217.3|7214.5|7215.5|7212.7|2
1623345760000|2021-06-10 17:22:40|7214.7|7211.9|7217.3|7214.5|7217.3|7214.5|7214.7|7211.9|23
1623345770000|2021-06-10 17:22:50|7217.5|7214.7|7217|7214.2|7218.3|7215.5|7217|7214.2|33
1623345780000|2021-06-10 17:23:00|||||||||2
1623345790000|2021-06-10 17:23:10|7217.3|7214.5|7217.5|7214.7|7218.3|7215.5|7217.3|7214.5|7
1623345800000|2021-06-10 17:23:20|7217.8|7215|7217.5|7214.7|7218|7215.2|7217.5|7214.7|4
1623345810000|2021-06-10 17:23:30|7217.8|7215|7214.5|7211.7|7217.8|7215|7214.5|7211.7|16
1623345820000|2021-06-10 17:23:40|7214|7211.2|7213.5|7210.7|7214|7211.2|7212.7|7209.9|15
1623345830000|2021-06-10 17:23:50|7213.3|7210.5|7214|7211.2|7214|7211.2|7212.3|7209.5|25
1623345840000|2021-06-10 17:24:00|7213.7|7210.9|7213.7|7210.9|7214.5|7211.7|7213.7|7210.9|71
1623345850000|2021-06-10 17:24:10|7214|7211.2|7214.2|7211.4|7214.5|7211.7|7214|7211.2|11
1623345860000|2021-06-10 17:24:20|7214.5|7211.7|7214.2|7211.4|7214.5|7211.7|7214.2|7211.4|1
1623345870000|2021-06-10 17:24:30|7214.5|7211.7|7214.7|7211.9|7214.7|7211.9|7214.5|7211.7|11
1623345880000|2021-06-10 17:24:40|||||||||22
1623345890000|2021-06-10 17:24:50|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|19
1623345900000|2021-06-10 17:25:00|7214.7|7211.9|7214.5|7211.7|7214.7|7211.9|7214.5|7211.7|94
1623345910000|2021-06-10 17:25:10|7214|7211.2|7213.3|7210.5|7214|7211.2|7213.3|7210.5|10
1623345920000|2021-06-10 17:25:20|7213.2|7210.4|7213.2|7210.4|7213.7|7210.9|7212.7|7209.9|3
1623345930000|2021-06-10 17:25:30|7213.5|7210.7|7213.7|7210.9|7213.7|7210.9|7213.5|7210.7|6
1623345940000|2021-06-10 17:25:40|7213.2|7210.4|7214.2|7211.4|7214.5|7211.7|7213.2|7210.4|7
1623345950000|2021-06-10 17:25:50|7214|7211.2|7213.2|7210.4|7214|7211.2|7213.2|7210.4|5
1623345960000|2021-06-10 17:26:00|7212.7|7209.9|7214.3|7211.5|7214.3|7211.5|7212.7|7209.9|11
1623345970000|2021-06-10 17:26:10|7214.2|7211.4|7213.5|7210.7|7214.2|7211.4|7213.5|7210.7|11
1623345980000|2021-06-10 17:26:20|7212.7|7209.9|7212.5|7209.7|7212.7|7209.9|7212.2|7209.4|7
1623345990000|2021-06-10 17:26:30|7212.2|7209.4|7212.7|7209.9|7212.7|7209.9|7211.7|7208.9|8
1623346000000|2021-06-10 17:26:40|7213.5|7210.7|7214.7|7211.9|7214.7|7211.9|7213.5|7210.7|16
1623346010000|2021-06-10 17:26:50|7213.2|7210.4|7212.5|7209.7|7213.7|7210.9|7212.5|7209.7|61
1623346020000|2021-06-10 17:27:00|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213|7210.2|14
1623346030000|2021-06-10 17:27:10|7213|7210.2|7213.2|7210.4|7213.2|7210.4|7211.7|7208.9|8
1623346040000|2021-06-10 17:27:20|7213|7210.2|7213.5|7210.7|7213.5|7210.7|7212.5|7209.7|3
1623346050000|2021-06-10 17:27:30|7213.7|7210.9|7214.5|7211.7|7214.5|7211.7|7213.7|7210.9|28
1623346060000|2021-06-10 17:27:40|||||||||3
1623346070000|2021-06-10 17:27:50|||||||||1
1623346080000|2021-06-10 17:28:00|7214.7|7211.9|7216.7|7213.9|7217.5|7214.7|7214.7|7211.9|146
1623346090000|2021-06-10 17:28:10|7216.5|7213.7|7216|7213.2|7216.5|7213.7|7215.7|7212.9|17
1623346100000|2021-06-10 17:28:20|7216.2|7213.4|7216|7213.2|7216.5|7213.7|7215.7|7212.9|3
1623346110000|2021-06-10 17:28:30|7216.2|7213.4|7217|7214.2|7217.3|7214.5|7216.2|7213.4|9
1623346120000|2021-06-10 17:28:40|7217.5|7214.7|7218.2|7215.4|7218.7|7215.9|7217.5|7214.7|32
1623346130000|2021-06-10 17:28:50|7219.3|7216.5|7218.7|7215.9|7219.5|7216.7|7218.7|7215.9|17
1623346140000|2021-06-10 17:29:00|7218.5|7215.7|7217.5|7214.7|7218.5|7215.7|7217.5|7214.7|46
1623346160000|2021-06-10 17:29:20|||||||||12
1623346170000|2021-06-10 17:29:30|7217.7|7214.9|7218.7|7215.9|7219|7216.2|7217.7|7214.9|20
1623346180000|2021-06-10 17:29:40|7218.5|7215.7|7218.5|7215.7|7219|7216.2|7218.5|7215.7|14
1623346190000|2021-06-10 17:29:50|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|2
1623346200000|2021-06-10 17:30:00|7218.5|7215.7|7217.5|7214.7|7219.5|7216.7|7217.5|7214.7|75
1623346210000|2021-06-10 17:30:10|7217.3|7214.5|7215.7|7212.9|7217.3|7214.5|7215.7|7212.9|35
1623346220000|2021-06-10 17:30:20|7215.5|7212.7|7215|7212.2|7215.5|7212.7|7214.5|7211.7|24
1623346230000|2021-06-10 17:30:30|7215.5|7212.7|7213.7|7210.9|7215.5|7212.7|7213.7|7210.9|35
1623346240000|2021-06-10 17:30:40|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7213|7210.2|3
1623346250000|2021-06-10 17:30:50|7212.5|7209.7|7211.2|7208.4|7213.2|7210.4|7211.2|7208.4|38
1623346260000|2021-06-10 17:31:00|7211.8|7209|7211.5|7208.7|7211.8|7209|7211.2|7208.4|23
1623346270000|2021-06-10 17:31:10|7211.7|7208.9|7209.7|7206.9|7212.7|7209.9|7209.5|7206.7|61
1623346280000|2021-06-10 17:31:20|7209.5|7206.7|7211|7208.2|7211.7|7208.9|7209.5|7206.7|22
1623346290000|2021-06-10 17:31:30|7211.5|7208.7|7211.8|7209|7212|7209.2|7211.2|7208.4|6
1623346300000|2021-06-10 17:31:40|7211.7|7208.9|7210|7207.2|7212.5|7209.7|7209.7|7206.9|309
1623346310000|2021-06-10 17:31:50|7209.7|7206.9|7210|7207.2|7210.3|7207.5|7209.7|7206.9|2
1623346320000|2021-06-10 17:32:00|7210.2|7207.4|7212.7|7209.9|7213.2|7210.4|7210.2|7207.4|32
1623346330000|2021-06-10 17:32:10|7213|7210.2|7213.2|7210.4|7213.2|7210.4|7212.5|7209.7|1
1623346340000|2021-06-10 17:32:20|7212.7|7209.9|7212.5|7209.7|7212.7|7209.9|7212.2|7209.4|11
1623346350000|2021-06-10 17:32:30|7213.1|7210.3|7212.2|7209.4|7213.5|7210.7|7212.2|7209.4|11
1623346360000|2021-06-10 17:32:40|7211.7|7208.9|7212|7209.2|7212|7209.2|7211.7|7208.9|2
1623346370000|2021-06-10 17:32:50|7212.5|7209.7|7212.7|7209.9|7212.7|7209.9|7212.5|7209.7|2
1623346380000|2021-06-10 17:33:00|7213|7210.2|7214|7211.2|7214.5|7211.7|7213|7210.2|33
1623346390000|2021-06-10 17:33:10|7213.5|7210.7|7215|7212.2|7215|7212.2|7213.5|7210.7|2
1623346400000|2021-06-10 17:33:20|7215.5|7212.7|7216|7213.2|7216|7213.2|7214.8|7212|10
1623346410000|2021-06-10 17:33:30|7215.7|7212.9|7216.5|7213.7|7216.6|7213.8|7215.7|7212.9|1
1623346420000|2021-06-10 17:33:40|7216.8|7214|7216.5|7213.7|7216.8|7214|7216.5|7213.7|2
1623346430000|2021-06-10 17:33:50|7216.8|7214|7215|7212.2|7217|7214.2|7215|7212.2|116
1623346440000|2021-06-10 17:34:00|7214.7|7211.9|7214.2|7211.4|7214.7|7211.9|7214.2|7211.4|19
1623346450000|2021-06-10 17:34:10|7214|7211.2|7214.5|7211.7|7214.5|7211.7|7213.3|7210.5|29
1623346460000|2021-06-10 17:34:20|7213.5|7210.7|7214|7211.2|7214.5|7211.7|7213.5|7210.7|11
1623346470000|2021-06-10 17:34:30|7214.5|7211.7|7214.5|7211.7|7215|7212.2|7214.5|7211.7|6
1623346480000|2021-06-10 17:34:40|7214.8|7212|7214.8|7212|7214.8|7212|7214.5|7211.7|2
1623346490000|2021-06-10 17:34:50|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|1
1623346500000|2021-06-10 17:35:00|7214.8|7212|7216|7213.2|7216.8|7214|7214.5|7211.7|21
1623346510000|2021-06-10 17:35:10|7215.8|7213|7214.8|7212|7215.8|7213|7214.5|7211.7|6
1623346520000|2021-06-10 17:35:20|7214.5|7211.7|7213.8|7211|7214.8|7212|7213.5|7210.7|18
1623346530000|2021-06-10 17:35:30|7214.3|7211.5|7213.5|7210.7|7214.3|7211.5|7213|7210.2|2
1623346540000|2021-06-10 17:35:40|7213|7210.2|7211.5|7208.7|7213|7210.2|7211.5|7208.7|7
1623346550000|2021-06-10 17:35:50|7211.2|7208.4|7210.5|7207.7|7211.2|7208.4|7210|7207.2|12
1623346560000|2021-06-10 17:36:00|7210.7|7207.9|7209.5|7206.7|7211.3|7208.5|7208.5|7205.7|72
1623346570000|2021-06-10 17:36:10|7210|7207.2|7210.2|7207.4|7210.5|7207.7|7209.7|7206.9|28
1623346580000|2021-06-10 17:36:20|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|27
1623346590000|2021-06-10 17:36:30|7210.2|7207.4|7210.5|7207.7|7210.5|7207.7|7209.5|7206.7|29
1623346600000|2021-06-10 17:36:40|||||||||29
1623346610000|2021-06-10 17:36:50|7211|7208.2|7211.5|7208.7|7211.5|7208.7|7211|7208.2|26
1623346620000|2021-06-10 17:37:00|7211.8|7209|7212.5|7209.7|7212.5|7209.7|7211.5|7208.7|29
1623346630000|2021-06-10 17:37:10|7212.2|7209.4|7211.5|7208.7|7212.2|7209.4|7211.5|7208.7|33
1623346640000|2021-06-10 17:37:20|7211.3|7208.5|7211.5|7208.7|7211.5|7208.7|7211|7208.2|49
1623346650000|2021-06-10 17:37:30|7211.2|7208.4|7214|7211.2|7214|7211.2|7211|7208.2|35
1623346660000|2021-06-10 17:37:40|7213.8|7211|7213|7210.2|7213.8|7211|7212.5|7209.7|48
1623346670000|2021-06-10 17:37:50|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7213|7210.2|36
1623346680000|2021-06-10 17:38:00|7213.3|7210.5|7216.3|7213.5|7216.8|7214|7213.3|7210.5|94
1623346690000|2021-06-10 17:38:10|7216|7213.2|7215|7212.2|7216|7213.2|7214.5|7211.7|30
1623346700000|2021-06-10 17:38:20|7214.7|7211.9|7214.5|7211.7|7214.7|7211.9|7214.5|7211.7|29
1623346710000|2021-06-10 17:38:30|7214.3|7211.5|7215|7212.2|7215.3|7212.5|7214.3|7211.5|40
1623346720000|2021-06-10 17:38:40|7214.7|7211.9|7214.8|7212|7215|7212.2|7214.5|7211.7|31
1623346730000|2021-06-10 17:38:50|7214.5|7211.7|7213.5|7210.7|7214.5|7211.7|7213.5|7210.7|42
1623346740000|2021-06-10 17:39:00|7213|7210.2|7221.1|7218.3|7221.4|7218.6|7213|7210.2|5395
1623346750000|2021-06-10 17:39:10|7221.4|7218.6|7220.6|7217.8|7221.6|7218.8|7220.1|7217.3|194
1623346760000|2021-06-10 17:39:20|7221.1|7218.3|7221.3|7218.5|7221.9|7219.1|7220.6|7217.8|50
1623346770000|2021-06-10 17:39:30|7220.6|7217.8|7220.6|7217.8|7221.6|7218.8|7217.8|7215|1864
1623346780000|2021-06-10 17:39:40|7220.1|7217.3|7219.3|7216.5|7220.1|7217.3|7217.6|7214.8|1381
1623346790000|2021-06-10 17:39:50|7219.6|7216.8|7218.3|7215.5|7219.8|7217|7218.1|7215.3|32
1623346800000|2021-06-10 17:40:00|7218.6|7215.8|7220.1|7217.3|7220.6|7217.8|7218.6|7215.8|248
1623346810000|2021-06-10 17:40:10|7219.6|7216.8|7221.6|7218.8|7222.1|7219.3|7219.1|7216.3|72
1623346820000|2021-06-10 17:40:20|7221.3|7218.5|7221.6|7218.8|7221.6|7218.8|7220.1|7217.3|43
1623346830000|2021-06-10 17:40:30|||||||||13
1623346840000|2021-06-10 17:40:40|7221.3|7218.5|7221.6|7218.8|7221.6|7218.8|7221.1|7218.3|14
1623346850000|2021-06-10 17:40:50|7221.3|7218.5|7220.6|7217.8|7221.3|7218.5|7220.6|7217.8|11
1623346860000|2021-06-10 17:41:00|7220.3|7217.5|7221.1|7218.3|7221.1|7218.3|7220.1|7217.3|54
1623346870000|2021-06-10 17:41:10|7221.6|7218.8|7221.6|7218.8|7221.9|7219.1|7221.6|7218.8|28
1623346880000|2021-06-10 17:41:20|||||||||22
1623346890000|2021-06-10 17:41:30|7221|7218.2|7220.8|7218|7221.4|7218.6|7220.6|7217.8|13
1623346900000|2021-06-10 17:41:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7219.6|7216.8|62
1623346910000|2021-06-10 17:41:50|7220.9|7218.1|7222.3|7219.5|7222.9|7220.1|7220.9|7218.1|72
1623346920000|2021-06-10 17:42:00|7222.1|7219.3|7220.1|7217.3|7222.1|7219.3|7218.6|7215.8|58
1623346930000|2021-06-10 17:42:10|7220.4|7217.6|7219.6|7216.8|7220.4|7217.6|7219.6|7216.8|35
1623346940000|2021-06-10 17:42:20|7219.3|7216.5|7217.9|7215.1|7219.6|7216.8|7217.6|7214.8|72
1623346950000|2021-06-10 17:42:30|7218.3|7215.5|7219.1|7216.3|7219.1|7216.3|7216.6|7213.8|234
1623346960000|2021-06-10 17:42:40|7218.5|7215.7|7215.8|7213|7218.5|7215.7|7215.8|7213|151
1623346970000|2021-06-10 17:42:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|26
1623346980000|2021-06-10 17:43:00|7216.2|7213.4|7217.6|7214.8|7217.6|7214.8|7216.2|7213.4|14
1623346990000|2021-06-10 17:43:10|7217.8|7215|7219.1|7216.3|7219.3|7216.5|7217.8|7215|4
1623347000000|2021-06-10 17:43:20|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|6
1623347010000|2021-06-10 17:43:30|7219.3|7216.5|7218.3|7215.5|7219.3|7216.5|7218.3|7215.5|43
1623347020000|2021-06-10 17:43:40|7217.8|7215|7216.6|7213.8|7217.8|7215|7216.3|7213.5|2
1623347030000|2021-06-10 17:43:50|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|0
1623347040000|2021-06-10 17:44:00|7216.6|7213.8|7218.8|7216|7219.6|7216.8|7216.6|7213.8|138
1623347050000|2021-06-10 17:44:10|7219.3|7216.5|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|5
1623347060000|2021-06-10 17:44:20|7219|7216.2|7219.1|7216.3|7219.1|7216.3|7218.1|7215.3|6
1623347070000|2021-06-10 17:44:30|7218.8|7216|7216.3|7213.5|7218.8|7216|7215.8|7213|14
1623347080000|2021-06-10 17:44:40|7216.6|7213.8|7217.3|7214.5|7217.3|7214.5|7216.6|7213.8|99
1623347090000|2021-06-10 17:44:50|7216.6|7213.8|7214.3|7211.5|7216.6|7213.8|7213.8|7211|452
1623347100000|2021-06-10 17:45:00|7214.8|7212|7216|7213.2|7216.6|7213.8|7214.8|7212|39
1623347110000|2021-06-10 17:45:10|7215.8|7213|7215.5|7212.7|7215.8|7213|7215.3|7212.5|18
1623347120000|2021-06-10 17:45:20|7216|7213.2|7216|7213.2|7216.3|7213.5|7215.3|7212.5|17
1623347130000|2021-06-10 17:45:30|7216.3|7213.5|7217.1|7214.3|7218.3|7215.5|7216.3|7213.5|219
1623347140000|2021-06-10 17:45:40|7217.3|7214.5|7217.6|7214.8|7217.6|7214.8|7217.1|7214.3|1
1623347150000|2021-06-10 17:45:50|7217|7214.2|7215.6|7212.8|7217|7214.2|7215.3|7212.5|10
1623347160000|2021-06-10 17:46:00|7216.1|7213.3|7216.3|7213.5|7217.6|7214.8|7216.1|7213.3|23
1623347170000|2021-06-10 17:46:10|7216.6|7213.8|7216.8|7214|7216.8|7214|7216.6|7213.8|1
1623347180000|2021-06-10 17:46:20|7216.6|7213.8|7216.3|7213.5|7216.6|7213.8|7216.3|7213.5|6
1623347190000|2021-06-10 17:46:30|7215.8|7213|7217.1|7214.3|7217.3|7214.5|7215.8|7213|16
1623347200000|2021-06-10 17:46:40|7217.6|7214.8|7217.3|7214.5|7218|7215.2|7217.3|7214.5|3
1623347210000|2021-06-10 17:46:50|7216.3|7213.5|7215.5|7212.7|7216.3|7213.5|7214.3|7211.5|531
1623347220000|2021-06-10 17:47:00|7215.3|7212.5|7215|7212.2|7215.5|7212.7|7213.8|7211|89
1623347230000|2021-06-10 17:47:10|7215.3|7212.5|7215.8|7213|7215.8|7213|7215|7212.2|7
1623347240000|2021-06-10 17:47:20|7215.3|7212.5|7216|7213.2|7216.3|7213.5|7215.3|7212.5|19
1623347250000|2021-06-10 17:47:30|7216.3|7213.5|7216.8|7214|7217.3|7214.5|7216.3|7213.5|3
1623347260000|2021-06-10 17:47:40|7216|7213.2|7216.3|7213.5|7216.3|7213.5|7215.8|7213|4
1623347270000|2021-06-10 17:47:50|7216.6|7213.8|7217|7214.2|7217|7214.2|7216.6|7213.8|1
1623347280000|2021-06-10 17:48:00|7217.5|7214.7|7218.3|7215.5|7218.3|7215.5|7217.5|7214.7|30
1623347290000|2021-06-10 17:48:10|7219|7216.2|7219.8|7217|7219.8|7217|7219|7216.2|36
1623347300000|2021-06-10 17:48:20|||||||||2
1623347310000|2021-06-10 17:48:30|7220.3|7217.5|7220.8|7218|7221|7218.2|7220.3|7217.5|2
1623347320000|2021-06-10 17:48:40|7220.5|7217.7|7219.5|7216.7|7220.5|7217.7|7218.8|7216|9
1623347330000|2021-06-10 17:48:50|7219.3|7216.5|7218.3|7215.5|7219.3|7216.5|7218.3|7215.5|70
1623347340000|2021-06-10 17:49:00|7218.6|7215.8|7219.8|7217|7219.8|7217|7218.6|7215.8|27
1623347350000|2021-06-10 17:49:10|7220|7217.2|7220|7217.2|7220.5|7217.7|7220|7217.2|37
1623347360000|2021-06-10 17:49:20|7219.8|7217|7219|7216.2|7220.3|7217.5|7219|7216.2|44
1623347370000|2021-06-10 17:49:30|||||||||1
1623347380000|2021-06-10 17:49:40|7220|7217.2|7220|7217.2|7220.5|7217.7|7220|7217.2|16
1623347390000|2021-06-10 17:49:50|7220.3|7217.5|7219.3|7216.5|7220.3|7217.5|7219.3|7216.5|54
1623347400000|2021-06-10 17:50:00|7220|7217.2|7222|7219.2|7222|7219.2|7220|7217.2|39
1623347410000|2021-06-10 17:50:10|7222.8|7220|7220.5|7217.7|7222.8|7220|7220.5|7217.7|83
1623347420000|2021-06-10 17:50:20|7220.3|7217.5|7221|7218.2|7221.8|7219|7220.3|7217.5|22
1623347430000|2021-06-10 17:50:30|7221.6|7218.8|7222|7219.2|7222|7219.2|7221.6|7218.8|21
1623347440000|2021-06-10 17:50:40|7221.5|7218.7|7220.8|7218|7221.5|7218.7|7220.8|7218|12
1623347450000|2021-06-10 17:50:50|7220|7217.2|7220.3|7217.5|7220.5|7217.7|7220|7217.2|9
1623347460000|2021-06-10 17:51:00|7220.5|7217.7|7221|7218.2|7221|7218.2|7220.5|7217.7|6
1623347470000|2021-06-10 17:51:10|||||||||28
1623347480000|2021-06-10 17:51:20|7221.6|7218.8|7223.6|7220.8|7223.8|7221|7221|7218.2|211
1623347490000|2021-06-10 17:51:30|7224.4|7221.6|7224.6|7221.8|7227.4|7224.6|7224.4|7221.6|176
1623347500000|2021-06-10 17:51:40|7223.8|7221|7223.4|7220.6|7223.8|7221|7223.4|7220.6|13
1623347510000|2021-06-10 17:51:50|7223.6|7220.8|7221.6|7218.8|7223.6|7220.8|7221.6|7218.8|11
1623347520000|2021-06-10 17:52:00|7221.1|7218.3|7221.6|7218.8|7221.6|7218.8|7220.9|7218.1|10
1623347530000|2021-06-10 17:52:10|7220.8|7218|7220.6|7217.8|7221.4|7218.6|7220.6|7217.8|70
1623347540000|2021-06-10 17:52:20|7220.1|7217.3|7219.9|7217.1|7220.4|7217.6|7219.9|7217.1|7
1623347550000|2021-06-10 17:52:30|7220.1|7217.3|7220.6|7217.8|7221.1|7218.3|7220.1|7217.3|47
1623347560000|2021-06-10 17:52:40|7220.9|7218.1|7220.6|7217.8|7221.6|7218.8|7220.6|7217.8|13
1623347570000|2021-06-10 17:52:50|7219.9|7217.1|7221.4|7218.6|7221.4|7218.6|7219.9|7217.1|18
1623347580000|2021-06-10 17:53:00|7221.6|7218.8|7223.8|7221|7224.1|7221.3|7221.6|7218.8|56
1623347590000|2021-06-10 17:53:10|7223.1|7220.3|7224.1|7221.3|7224.1|7221.3|7222.6|7219.8|22
1623347600000|2021-06-10 17:53:20|7223.6|7220.8|7222.6|7219.8|7223.6|7220.8|7222.6|7219.8|6
1623347610000|2021-06-10 17:53:30|7222.8|7220|7223.1|7220.3|7223.1|7220.3|7222.8|7220|5
1623347620000|2021-06-10 17:53:40|7223.4|7220.6|7224.1|7221.3|7224.1|7221.3|7223.4|7220.6|6
1623347630000|2021-06-10 17:53:50|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|5
1623347640000|2021-06-10 17:54:00|7224.1|7221.3|7225.6|7222.8|7225.6|7222.8|7223.6|7220.8|54
1623347650000|2021-06-10 17:54:10|7225.9|7223.1|7227.1|7224.3|7228.1|7225.3|7225.9|7223.1|28
1623347660000|2021-06-10 17:54:20|7227.9|7225.1|7230.8|7228|7231.1|7228.3|7227.9|7225.1|115
1623347670000|2021-06-10 17:54:30|7230.4|7227.6|7230.9|7228.1|7230.9|7228.1|7229.6|7226.8|30
1623347680000|2021-06-10 17:54:40|7231.1|7228.3|7230.9|7228.1|7231.4|7228.6|7230.4|7227.6|28
1623347690000|2021-06-10 17:54:50|7231.1|7228.3|7232.6|7229.8|7233.6|7230.8|7231.1|7228.3|125
1623347700000|2021-06-10 17:55:00|7233.1|7230.3|7233.1|7230.3|7234.6|7231.8|7233.1|7230.3|94
1623347710000|2021-06-10 17:55:10|7232.8|7230|7232.3|7229.5|7232.8|7230|7231.6|7228.8|28
1623347720000|2021-06-10 17:55:20|7232.6|7229.8|7230.8|7228|7232.6|7229.8|7230.8|7228|6
1623347730000|2021-06-10 17:55:30|7231.1|7228.3|7231.1|7228.3|7231.6|7228.8|7230.6|7227.8|12
1623347740000|2021-06-10 17:55:40|7231|7228.2|7231.3|7228.5|7231.6|7228.8|7229.6|7226.8|9
1623347750000|2021-06-10 17:55:50|7231.6|7228.8|7229.9|7227.1|7231.6|7228.8|7229.6|7226.8|32
1623347760000|2021-06-10 17:56:00|7230.1|7227.3|7230.1|7227.3|7230.6|7227.8|7228.6|7225.8|30
1623347770000|2021-06-10 17:56:10|7229.8|7227|7230.1|7227.3|7230.6|7227.8|7229.6|7226.8|9
1623347780000|2021-06-10 17:56:20|7230.6|7227.8|7229.6|7226.8|7230.8|7228|7229.6|7226.8|17
1623347790000|2021-06-10 17:56:30|7229.9|7227.1|7229.6|7226.8|7230.6|7227.8|7229.6|7226.8|160
1623347800000|2021-06-10 17:56:40|7229.3|7226.5|7231.3|7228.5|7231.6|7228.8|7229.3|7226.5|72
1623347810000|2021-06-10 17:56:50|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.3|7227.5|13
1623347820000|2021-06-10 17:57:00|7230.6|7227.8|7232.3|7229.5|7233.3|7230.5|7230.6|7227.8|68
1623347830000|2021-06-10 17:57:10|7231.8|7229|7232.3|7229.5|7232.3|7229.5|7231.6|7228.8|33
1623347840000|2021-06-10 17:57:20|7231.8|7229|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|17
1623347850000|2021-06-10 17:57:30|7233.6|7230.8|7232.1|7229.3|7233.6|7230.8|7231.6|7228.8|81
1623347860000|2021-06-10 17:57:40|7231.6|7228.8|7231.9|7229.1|7231.9|7229.1|7231.6|7228.8|11
1623347870000|2021-06-10 17:57:50|7231.6|7228.8|7232.6|7229.8|7233.1|7230.3|7230.9|7228.1|45
1623347880000|2021-06-10 17:58:00|7232.9|7230.1|7233.6|7230.8|7233.6|7230.8|7232.6|7229.8|124
1623347890000|2021-06-10 17:58:10|7234.1|7231.3|7234.1|7231.3|7234.6|7231.8|7233.8|7231|31
1623347900000|2021-06-10 17:58:20|7233.8|7231|7231.6|7228.8|7233.8|7231|7231.6|7228.8|13
1623347910000|2021-06-10 17:58:30|7231.9|7229.1|7232.6|7229.8|7232.9|7230.1|7231.9|7229.1|7
1623347920000|2021-06-10 17:58:40|7231.8|7229|7230.4|7227.6|7231.8|7229|7229.4|7226.6|49
1623347930000|2021-06-10 17:58:50|7230.8|7228|7230.1|7227.3|7231.6|7228.8|7230.1|7227.3|61
1623347940000|2021-06-10 17:59:00|7230.4|7227.6|7229.6|7226.8|7230.4|7227.6|7229.1|7226.3|2
1623347950000|2021-06-10 17:59:10|7229.9|7227.1|7228.1|7225.3|7231.1|7228.3|7228.1|7225.3|140
1623347960000|2021-06-10 17:59:20|7227.8|7225|7229.1|7226.3|7229.4|7226.6|7227.1|7224.3|78
1623347970000|2021-06-10 17:59:30|7229.4|7226.6|7231.1|7228.3|7231.6|7228.8|7229.1|7226.3|66
1623347980000|2021-06-10 17:59:40|7231.6|7228.8|7229.3|7226.5|7231.6|7228.8|7228.8|7226|33
1623347990000|2021-06-10 17:59:50|7229.6|7226.8|7230.3|7227.5|7230.3|7227.5|7229.1|7226.3|10
1623348000000|2021-06-10 18:00:00|7230.1|7227.3|7230.1|7227.3|7230.9|7228.1|7230.1|7227.3|30
1623348010000|2021-06-10 18:00:10|7230.3|7227.5|7228.8|7226|7230.3|7227.5|7228.8|7226|16
1623348020000|2021-06-10 18:00:20|7228.6|7225.8|7227.6|7224.8|7228.6|7225.8|7227.6|7224.8|7
1623348030000|2021-06-10 18:00:30|7227.3|7224.5|7227.4|7224.6|7227.6|7224.8|7227.1|7224.3|28
1623348040000|2021-06-10 18:00:40|7228.1|7225.3|7228.1|7225.3|7228.6|7225.8|7227.6|7224.8|11
1623348050000|2021-06-10 18:00:50|7228.3|7225.5|7228.6|7225.8|7228.9|7226.1|7228.3|7225.5|1
1623348060000|2021-06-10 18:01:00|7227.6|7224.8|7227.1|7224.3|7227.6|7224.8|7227.1|7224.3|15
1623348070000|2021-06-10 18:01:10|7227.4|7224.6|7225.1|7222.3|7227.6|7224.8|7225.1|7222.3|46
1623348080000|2021-06-10 18:01:20|7225.3|7222.5|7226.1|7223.3|7226.6|7223.8|7225.1|7222.3|38
1623348090000|2021-06-10 18:01:30|7226.4|7223.6|7224.3|7221.5|7226.8|7224|7223.8|7221|122
1623348100000|2021-06-10 18:01:40|7222.8|7220|7221|7218.2|7222.8|7220|7221|7218.2|1177
1623348110000|2021-06-10 18:01:50|7221.5|7218.7|7222.2|7219.4|7223|7220.2|7221.5|7218.7|51
1623348120000|2021-06-10 18:02:00|7222|7219.2|7221.7|7218.9|7222.7|7219.9|7221.2|7218.4|53
1623348130000|2021-06-10 18:02:10|7222|7219.2|7223.7|7220.9|7224|7221.2|7221.2|7218.4|69
1623348140000|2021-06-10 18:02:20|7223.2|7220.4|7223.5|7220.7|7224|7221.2|7223|7220.2|32
1623348150000|2021-06-10 18:02:30|7223.2|7220.4|7222.2|7219.4|7223.2|7220.4|7222.2|7219.4|11
1623348160000|2021-06-10 18:02:40|7221.5|7218.7|7221.5|7218.7|7222|7219.2|7220.7|7217.9|19
1623348170000|2021-06-10 18:02:50|7221.7|7218.9|7221.7|7218.9|7222|7219.2|7221.7|7218.9|3
1623348180000|2021-06-10 18:03:00|7222|7219.2|7222.2|7219.4|7224|7221.2|7222|7219.2|50
1623348190000|2021-06-10 18:03:10|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|22
1623348200000|2021-06-10 18:03:20|7223.5|7220.7|7224.5|7221.7|7225|7222.2|7223.5|7220.7|21
1623348210000|2021-06-10 18:03:30|7224.2|7221.4|7224|7221.2|7224.5|7221.7|7223.7|7220.9|20
1623348220000|2021-06-10 18:03:40|7225|7222.2|7224.7|7221.9|7225|7222.2|7224|7221.2|18
1623348230000|2021-06-10 18:03:50|7225|7222.2|7225|7222.2|7225.7|7222.9|7225|7222.2|5
1623348240000|2021-06-10 18:04:00|7225.3|7222.5|7225.7|7222.9|7226.2|7223.4|7225.3|7222.5|3
1623348250000|2021-06-10 18:04:10|7226.2|7223.4|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|4
1623348260000|2021-06-10 18:04:20|7223.7|7220.9|7224.2|7221.4|7224.2|7221.4|7223.7|7220.9|75
1623348270000|2021-06-10 18:04:30|7223.7|7220.9|7223.7|7220.9|7224|7221.2|7223.5|7220.7|28
1623348280000|2021-06-10 18:04:40|7223.5|7220.7|7222.7|7219.9|7223.5|7220.7|7222.7|7219.9|8
1623348290000|2021-06-10 18:04:50|7222.5|7219.7|7222.2|7219.4|7223|7220.2|7221.7|7218.9|54
1623348300000|2021-06-10 18:05:00|7223.2|7220.4|7224.7|7221.9|7225|7222.2|7223.2|7220.4|86
1623348310000|2021-06-10 18:05:10|7224.5|7221.7|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|9
1623348320000|2021-06-10 18:05:20|7225|7222.2|7226.7|7223.9|7227|7224.2|7225|7222.2|30
1623348330000|2021-06-10 18:05:30|7227|7224.2|7226.2|7223.4|7228|7225.2|7226.2|7223.4|70
1623348340000|2021-06-10 18:05:40|7225.7|7222.9|7226.2|7223.4|7226.7|7223.9|7225.7|7222.9|9
1623348350000|2021-06-10 18:05:50|7226|7223.2|7226.7|7223.9|7226.7|7223.9|7226|7223.2|6
1623348360000|2021-06-10 18:06:00|7227.2|7224.4|7227.8|7225|7227.8|7225|7226.7|7223.9|11
1623348370000|2021-06-10 18:06:10|7227.5|7224.7|7226.7|7223.9|7227.7|7224.9|7226.2|7223.4|9
1623348380000|2021-06-10 18:06:20|7227|7224.2|7227|7224.2|7227.2|7224.4|7226.7|7223.9|10
1623348390000|2021-06-10 18:06:30|7226.5|7223.7|7228|7225.2|7228.8|7226|7226.5|7223.7|50
1623348400000|2021-06-10 18:06:40|7229|7226.2|7230.8|7228|7231.8|7229|7229|7226.2|710
1623348410000|2021-06-10 18:06:50|7230.3|7227.5|7230.5|7227.7|7231.8|7229|7230|7227.2|59
1623348420000|2021-06-10 18:07:00|7230.8|7228|7231|7228.2|7231.8|7229|7230.5|7227.7|418
1623348430000|2021-06-10 18:07:10|7230.8|7228|7228.8|7226|7230.8|7228|7228.5|7225.7|69
1623348440000|2021-06-10 18:07:20|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|33
1623348450000|2021-06-10 18:07:30|7227.8|7225|7226|7223.2|7227.8|7225|7225.7|7222.9|262
1623348460000|2021-06-10 18:07:40|7226.8|7224|7227.6|7224.8|7227.6|7224.8|7226.8|7224|236
1623348470000|2021-06-10 18:07:50|7227.8|7225|7227.8|7225|7228.3|7225.5|7227.8|7225|22
1623348480000|2021-06-10 18:08:00|7227.6|7224.8|7227.8|7225|7227.8|7225|7227.6|7224.8|35
1623348490000|2021-06-10 18:08:10|7228|7225.2|7226.5|7223.7|7228|7225.2|7226.5|7223.7|15
1623348500000|2021-06-10 18:08:20|7226.8|7224|7228|7225.2|7228.8|7226|7226.5|7223.7|13
1623348510000|2021-06-10 18:08:30|7228.3|7225.5|7228.5|7225.7|7228.5|7225.7|7228|7225.2|13
1623348520000|2021-06-10 18:08:40|7229|7226.2|7228.8|7226|7229|7226.2|7228.5|7225.7|8
1623348530000|2021-06-10 18:08:50|7229|7226.2|7229.3|7226.5|7229.8|7227|7228.8|7226|24
1623348540000|2021-06-10 18:09:00|7229.5|7226.7|7228.6|7225.8|7229.5|7226.7|7228.6|7225.8|33
1623348550000|2021-06-10 18:09:10|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.6|7224.8|12
1623348560000|2021-06-10 18:09:20|7227.6|7224.8|7227.6|7224.8|7228.3|7225.5|7227.6|7224.8|17
1623348570000|2021-06-10 18:09:30|7227.3|7224.5|7224.6|7221.8|7227.3|7224.5|7222.8|7220|44
1623348580000|2021-06-10 18:09:40|7225|7222.2|7224|7221.2|7225.3|7222.5|7224|7221.2|23
1623348590000|2021-06-10 18:09:50|7224.8|7222|7227.5|7224.7|7227.8|7225|7224.8|7222|31
1623348600000|2021-06-10 18:10:00|7227.3|7224.5|7226.5|7223.7|7228|7225.2|7226.2|7223.4|12
1623348610000|2021-06-10 18:10:10|7225.2|7222.4|7226.5|7223.7|7226.5|7223.7|7225|7222.2|32
1623348620000|2021-06-10 18:10:20|7227|7224.2|7226.5|7223.7|7227|7224.2|7226.5|7223.7|10
1623348630000|2021-06-10 18:10:30|7226.8|7224|7225.7|7222.9|7227|7224.2|7225|7222.2|9
1623348640000|2021-06-10 18:10:40|7226|7223.2|7227.6|7224.8|7228.6|7225.8|7225.5|7222.7|900
1623348650000|2021-06-10 18:10:50|7228.6|7225.8|7226.3|7223.5|7228.6|7225.8|7226.3|7223.5|20
1623348660000|2021-06-10 18:11:00|7226.6|7223.8|7227.6|7224.8|7227.8|7225|7226.6|7223.8|18
1623348670000|2021-06-10 18:11:10|7227.8|7225|7228.3|7225.5|7228.8|7226|7227.8|7225|139
1623348680000|2021-06-10 18:11:20|7228.6|7225.8|7230|7227.2|7230.3|7227.5|7228.6|7225.8|42
1623348690000|2021-06-10 18:11:30|7229.8|7227|7230.8|7228|7231|7228.2|7229.8|7227|62
1623348700000|2021-06-10 18:11:40|7231.3|7228.5|7230.8|7228|7231.3|7228.5|7230.3|7227.5|23
1623348710000|2021-06-10 18:11:50|7231.3|7228.5|7230.3|7227.5|7232.3|7229.5|7230.2|7227.4|24
1623348720000|2021-06-10 18:12:00|7230|7227.2|7230.8|7228|7230.8|7228|7230|7227.2|11
1623348730000|2021-06-10 18:12:10|7231.3|7228.5|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|28
1623348740000|2021-06-10 18:12:20|7232.6|7229.8|7233.3|7230.5|7233.3|7230.5|7231.8|7229|29
1623348750000|2021-06-10 18:12:30|7232.8|7230|7230.6|7227.8|7233.1|7230.3|7229.6|7226.8|18
1623348760000|2021-06-10 18:12:40|7230.8|7228|7229.3|7226.5|7230.8|7228|7229.1|7226.3|15
1623348770000|2021-06-10 18:12:50|7229.6|7226.8|7229.8|7227|7229.8|7227|7228.6|7225.8|16
1623348780000|2021-06-10 18:13:00|7230.1|7227.3|7229.3|7226.5|7230.3|7227.5|7228.6|7225.8|45
1623348790000|2021-06-10 18:13:10|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.3|7226.5|13
1623348800000|2021-06-10 18:13:20|7229.8|7227|7232.1|7229.3|7232.1|7229.3|7229.8|7227|55
1623348810000|2021-06-10 18:13:30|7232.3|7229.5|7230.6|7227.8|7233.1|7230.3|7230.6|7227.8|33
1623348820000|2021-06-10 18:13:40|7230.8|7228|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|5
1623348830000|2021-06-10 18:13:50|7231.1|7228.3|7229.6|7226.8|7231.1|7228.3|7229.6|7226.8|30
1623348840000|2021-06-10 18:14:00|7229.8|7227|7231.1|7228.3|7231.6|7228.8|7229.8|7227|43
1623348850000|2021-06-10 18:14:10|7231.3|7228.5|7230.6|7227.8|7231.6|7228.8|7230.6|7227.8|21
1623348860000|2021-06-10 18:14:20|7231.6|7228.8|7230.8|7228|7231.6|7228.8|7230.8|7228|30
1623348870000|2021-06-10 18:14:30|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7229.6|7226.8|16
1623348880000|2021-06-10 18:14:40|7231.1|7228.3|7231.6|7228.8|7231.6|7228.8|7230.6|7227.8|13
1623348890000|2021-06-10 18:14:50|7231.3|7228.5|7231.3|7228.5|7231.6|7228.8|7230.6|7227.8|60
1623348900000|2021-06-10 18:15:00|7231.1|7228.3|7233.1|7230.3|7233.6|7230.8|7231.1|7228.3|59
1623348910000|2021-06-10 18:15:10|7235.1|7232.3|7236.8|7234|7237.1|7234.3|7235.1|7232.3|545
1623348920000|2021-06-10 18:15:20|7236.6|7233.8|7236.8|7234|7237.3|7234.5|7235.8|7233|18
1623348930000|2021-06-10 18:15:30|7236.6|7233.8|7234.6|7231.8|7236.6|7233.8|7234.6|7231.8|7
1623348940000|2021-06-10 18:15:40|7233.6|7230.8|7233.6|7230.8|7234.6|7231.8|7233.3|7230.5|95
1623348950000|2021-06-10 18:15:50|7232.6|7229.8|7232.8|7230|7233.6|7230.8|7232.6|7229.8|33
1623348960000|2021-06-10 18:16:00|7233.1|7230.3|7232.8|7230|7233.6|7230.8|7232.6|7229.8|45
1623348970000|2021-06-10 18:16:10|7232.6|7229.8|7232.8|7230|7233.6|7230.8|7232.1|7229.3|23
1623348980000|2021-06-10 18:16:20|7233.1|7230.3|7234.6|7231.8|7234.6|7231.8|7233.1|7230.3|21
1623348990000|2021-06-10 18:16:30|7234.8|7232|7233.3|7230.5|7234.8|7232|7233.3|7230.5|18
1623349000000|2021-06-10 18:16:40|7233.1|7230.3|7233.6|7230.8|7233.6|7230.8|7233.1|7230.3|8
1623349010000|2021-06-10 18:16:50|7234.1|7231.3|7234.8|7232|7235.6|7232.8|7234.1|7231.3|30
1623349020000|2021-06-10 18:17:00|7234.6|7231.8|7234.6|7231.8|7235.6|7232.8|7234.1|7231.3|30
1623349030000|2021-06-10 18:17:10|7235.1|7232.3|7234.6|7231.8|7235.1|7232.3|7233.8|7231|27
1623349040000|2021-06-10 18:17:20|7234.8|7232|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|7
1623349050000|2021-06-10 18:17:30|7235.1|7232.3|7236.8|7234|7237.3|7234.5|7235.1|7232.3|82
1623349060000|2021-06-10 18:17:40|7237.1|7234.3|7237.3|7234.5|7238.1|7235.3|7237.1|7234.3|60
1623349070000|2021-06-10 18:17:50|7237.1|7234.3|7237.3|7234.5|7237.8|7235|7236.6|7233.8|12
1623349080000|2021-06-10 18:18:00|7237.6|7234.8|7239.1|7236.3|7239.6|7236.8|7237.6|7234.8|31
1623349090000|2021-06-10 18:18:10|7238.8|7236|7237.6|7234.8|7238.8|7236|7237.1|7234.3|29
1623349100000|2021-06-10 18:18:20|7237|7234.2|7236.6|7233.8|7237|7234.2|7236.6|7233.8|8
1623349110000|2021-06-10 18:18:30|7236.3|7233.5|7235.8|7233|7236.8|7234|7235.8|7233|47
1623349120000|2021-06-10 18:18:40|7235.6|7232.8|7236.6|7233.8|7237.3|7234.5|7235.6|7232.8|30
1623349130000|2021-06-10 18:18:50|7236.8|7234|7237.8|7235|7238.6|7235.8|7236.8|7234|58
1623349140000|2021-06-10 18:19:00|7238.1|7235.3|7237.6|7234.8|7238.3|7235.5|7237.6|7234.8|21
1623349150000|2021-06-10 18:19:10|7237.3|7234.5|7236.1|7233.3|7237.6|7234.8|7236.1|7233.3|62
1623349160000|2021-06-10 18:19:20|7235.8|7233|7235.3|7232.5|7236.1|7233.3|7234.8|7232|15
1623349170000|2021-06-10 18:19:30|7235.6|7232.8|7235.1|7232.3|7235.6|7232.8|7234.6|7231.8|17
1623349180000|2021-06-10 18:19:40|7234.8|7232|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|7
1623349190000|2021-06-10 18:19:50|7235.8|7233|7236.6|7233.8|7236.6|7233.8|7234.8|7232|39
1623349200000|2021-06-10 18:20:00|7236.3|7233.5|7236.8|7234|7236.8|7234|7235.8|7233|21
1623349210000|2021-06-10 18:20:10|7237|7234.2|7235.3|7232.5|7237.6|7234.8|7234.8|7232|29
1623349220000|2021-06-10 18:20:20|7235.6|7232.8|7232.8|7230|7235.6|7232.8|7232.8|7230|78
1623349230000|2021-06-10 18:20:30|7233.3|7230.5|7233.6|7230.8|7233.6|7230.8|7233.3|7230.5|5
1623349240000|2021-06-10 18:20:40|7234.1|7231.3|7234.8|7232|7235.1|7232.3|7233.8|7231|19
1623349250000|2021-06-10 18:20:50|7234.6|7231.8|7234.6|7231.8|7235.3|7232.5|7234.6|7231.8|11
1623349260000|2021-06-10 18:21:00|7234.8|7232|7233.3|7230.5|7235.3|7232.5|7232.3|7229.5|59
1623349270000|2021-06-10 18:21:10|7233.8|7231|7234.1|7231.3|7234.1|7231.3|7232.6|7229.8|35
1623349280000|2021-06-10 18:21:20|7233.8|7231|7233.3|7230.5|7233.8|7231|7232.6|7229.8|52
1623349290000|2021-06-10 18:21:30|7233.6|7230.8|7233.8|7231|7234.1|7231.3|7233.3|7230.5|28
1623349300000|2021-06-10 18:21:40|7234.1|7231.3|7232.1|7229.3|7234.1|7231.3|7231.6|7228.8|79
1623349310000|2021-06-10 18:21:50|7232.6|7229.8|7230.2|7227.4|7233.8|7231|7229.8|7227|987
1623349320000|2021-06-10 18:22:00|7230|7227.2|7230.8|7228|7231.8|7229|7229.5|7226.7|49
1623349330000|2021-06-10 18:22:10|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7230|7227.2|26
1623349340000|2021-06-10 18:22:20|7231.2|7228.4|7231.3|7228.5|7231.8|7229|7231|7228.2|4
1623349350000|2021-06-10 18:22:30|7231|7228.2|7231|7228.2|7231.8|7229|7231|7228.2|52
1623349360000|2021-06-10 18:22:40|7231.3|7228.5|7232.8|7230|7233.8|7231|7231.3|7228.5|25
1623349370000|2021-06-10 18:22:50|7233|7230.2|7232|7229.2|7233.8|7231|7231.8|7229|28
1623349380000|2021-06-10 18:23:00|7231.7|7228.9|7232|7229.2|7232|7229.2|7230.3|7227.5|27
1623349390000|2021-06-10 18:23:10|7231.8|7229|7232|7229.2|7232.3|7229.5|7231.8|7229|5
1623349400000|2021-06-10 18:23:20|7231.3|7228.5|7231.3|7228.5|7232.8|7230|7230.8|7228|12
1623349410000|2021-06-10 18:23:30|7231|7228.2|7233.3|7230.5|7233.3|7230.5|7231|7228.2|11
1623349420000|2021-06-10 18:23:40|7233.5|7230.7|7235.5|7232.7|7235.8|7233|7233|7230.2|58
1623349430000|2021-06-10 18:23:50|7235.8|7233|7236.8|7234|7236.8|7234|7235|7232.2|616
1623349440000|2021-06-10 18:24:00|7236.6|7233.8|7235.6|7232.8|7236.6|7233.8|7235.6|7232.8|29
1623349450000|2021-06-10 18:24:10|7234.8|7232|7236.1|7233.3|7236.3|7233.5|7234.8|7232|45
1623349460000|2021-06-10 18:24:20|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235|7232.2|82
1623349470000|2021-06-10 18:24:30|7236|7233.2|7237.6|7234.8|7238.8|7236|7235.6|7232.8|68
1623349480000|2021-06-10 18:24:40|7237.8|7235|7238.6|7235.8|7238.6|7235.8|7237.3|7234.5|30
1623349490000|2021-06-10 18:24:50|7238.8|7236|7238.8|7236|7239.1|7236.3|7238.1|7235.3|23
1623349500000|2021-06-10 18:25:00|7238.6|7235.8|7236|7233.2|7238.6|7235.8|7235.3|7232.5|52
1623349510000|2021-06-10 18:25:10|7236.3|7233.5|7235|7232.2|7237.5|7234.7|7235|7232.2|108
1623349520000|2021-06-10 18:25:20|7235.3|7232.5|7233.8|7231|7235.3|7232.5|7233.3|7230.5|100
1623349530000|2021-06-10 18:25:30|7234|7231.2|7234.8|7232|7235.5|7232.7|7234|7231.2|26
1623349540000|2021-06-10 18:25:40|7235|7232.2|7235.8|7233|7235.8|7233|7234.2|7231.4|40
1623349550000|2021-06-10 18:25:50|7236|7233.2|7236|7233.2|7237.8|7235|7236|7233.2|84
1623349560000|2021-06-10 18:26:00|7235.4|7232.6|7236|7233.2|7237.3|7234.5|7235.4|7232.6|37
1623349570000|2021-06-10 18:26:10|7236.8|7234|7238.3|7235.5|7238.3|7235.5|7236.3|7233.5|26
1623349580000|2021-06-10 18:26:20|7238|7235.2|7239.5|7236.7|7240.5|7237.7|7238|7235.2|46
1623349590000|2021-06-10 18:26:30|7239.2|7236.4|7238|7235.2|7239.3|7236.5|7237|7234.2|79
1623349600000|2021-06-10 18:26:40|7237.7|7234.9|7238|7235.2|7238|7235.2|7237|7234.2|49
1623349610000|2021-06-10 18:26:50|7238.3|7235.5|7238|7235.2|7239.8|7237|7238|7235.2|83
1623349620000|2021-06-10 18:27:00|7237.4|7234.6|7238.3|7235.5|7239|7236.2|7237.4|7234.6|154
1623349630000|2021-06-10 18:27:10|7238.5|7235.7|7236.3|7233.5|7239|7236.2|7236|7233.2|202
1623349640000|2021-06-10 18:27:20|7236.5|7233.7|7234.5|7231.7|7237.3|7234.5|7234|7231.2|277
1623349650000|2021-06-10 18:27:30|7235|7232.2|7235.7|7232.9|7236|7233.2|7234|7231.2|169
1623349660000|2021-06-10 18:27:40|7235.4|7232.6|7235|7232.2|7236.3|7233.5|7235|7232.2|196
1623349670000|2021-06-10 18:27:50|7234.7|7231.9|7230.7|7227.9|7235|7232.2|7230.4|7227.6|1411
1623349680000|2021-06-10 18:28:00|7231.2|7228.4|7230.4|7227.6|7236|7233.2|7230.2|7227.4|563
1623349690000|2021-06-10 18:28:10|7230.2|7227.4|7228.4|7225.6|7230.4|7227.6|7227.2|7224.4|366
1623349700000|2021-06-10 18:28:20|7228.2|7225.4|7229.2|7226.4|7229.7|7226.9|7227.2|7224.4|622
1623349710000|2021-06-10 18:28:30|7229.7|7226.9|7227.4|7224.6|7230.2|7227.4|7227.4|7224.6|626
1623349720000|2021-06-10 18:28:40|7227.7|7224.9|7227.4|7224.6|7229.2|7226.4|7226.4|7223.6|867
1623349730000|2021-06-10 18:28:50|7227.7|7224.9|7227.7|7224.9|7228.7|7225.9|7226.7|7223.9|355
1623349740000|2021-06-10 18:29:00|7227.9|7225.1|7227.7|7224.9|7228.7|7225.9|7226.9|7224.1|579
1623349750000|2021-06-10 18:29:10|7228.2|7225.4|7225.7|7222.9|7228.7|7225.9|7225.7|7222.9|528
1623349760000|2021-06-10 18:29:20|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7225.7|7222.9|676
1623349770000|2021-06-10 18:29:30|7227.7|7224.9|7233.2|7230.4|7233.2|7230.4|7226.7|7223.9|2077
1623349780000|2021-06-10 18:29:40|7233.4|7230.6|7232.4|7229.6|7235.2|7232.4|7232.2|7229.4|899
1623349790000|2021-06-10 18:29:50|7232.2|7229.4|7232.2|7229.4|7232.4|7229.6|7229.9|7227.1|2623
1623349800000|2021-06-10 18:30:00|7231.7|7228.9|7232.4|7229.6|7233.4|7230.6|7230.4|7227.6|272
1623349810000|2021-06-10 18:30:10|7232|7229.2|7233|7230.2|7233.3|7230.5|7231.4|7228.6|139
1623349820000|2021-06-10 18:30:20|7232.7|7229.9|7233|7230.2|7233|7230.2|7231.7|7228.9|123
1623349830000|2021-06-10 18:30:30|7232.7|7229.9|7231|7228.2|7232.7|7229.9|7230.2|7227.4|173
1623349840000|2021-06-10 18:30:40|7231.2|7228.4|7230.4|7227.6|7231.2|7228.4|7228.7|7225.9|436
1623349850000|2021-06-10 18:30:50|7230.2|7227.4|7228.4|7225.6|7230.2|7227.4|7228.4|7225.6|26
1623349860000|2021-06-10 18:31:00|7229|7226.2|7227.4|7224.6|7229.2|7226.4|7227.4|7224.6|58
1623349870000|2021-06-10 18:31:10|7227.2|7224.4|7225.4|7222.6|7227.2|7224.4|7225.4|7222.6|89
1623349880000|2021-06-10 18:31:20|7225.2|7222.4|7222.4|7219.6|7225.9|7223.1|7221.7|7218.9|78
1623349890000|2021-06-10 18:31:30|7223.2|7220.4|7222.4|7219.6|7224.2|7221.4|7222.4|7219.6|27
1623349900000|2021-06-10 18:31:40|7222.7|7219.9|7223.9|7221.1|7224.4|7221.6|7222.7|7219.9|30
1623349910000|2021-06-10 18:31:50|7223.2|7220.4|7224.4|7221.6|7224.4|7221.6|7223.2|7220.4|42
1623349920000|2021-06-10 18:32:00|7225|7222.2|7227.4|7224.6|7227.4|7224.6|7225|7222.2|56
1623349930000|2021-06-10 18:32:10|7228.2|7225.4|7229.2|7226.4|7229.4|7226.6|7228.2|7225.4|55
1623349940000|2021-06-10 18:32:20|7229.4|7226.6|7228.4|7225.6|7229.4|7226.6|7228.4|7225.6|4
1623349950000|2021-06-10 18:32:30|7229|7226.2|7229.4|7226.6|7229.4|7226.6|7229|7226.2|3
1623349960000|2021-06-10 18:32:40|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|0
1623349970000|2021-06-10 18:32:50|7229.7|7226.9|7228.4|7225.6|7230.2|7227.4|7228.4|7225.6|17
1623349980000|2021-06-10 18:33:00|7228.2|7225.4|7228.4|7225.6|7228.4|7225.6|7227.7|7224.9|2
1623349990000|2021-06-10 18:33:10|7227.9|7225.1|7223.9|7221.1|7227.9|7225.1|7223.4|7220.6|106
1623350000000|2021-06-10 18:33:20|7223.4|7220.6|7225.4|7222.6|7226|7223.2|7223.4|7220.6|23
1623350010000|2021-06-10 18:33:30|7225.2|7222.4|7224.7|7221.9|7225.2|7222.4|7224.4|7221.6|4
1623350020000|2021-06-10 18:33:40|7224.4|7221.6|7225.4|7222.6|7225.7|7222.9|7224.4|7221.6|9
1623350030000|2021-06-10 18:33:50|7225.7|7222.9|7223.7|7220.9|7225.7|7222.9|7223.4|7220.6|72
1623350040000|2021-06-10 18:34:00|7224.4|7221.6|7223.4|7220.6|7225.2|7222.4|7223.4|7220.6|72
1623350050000|2021-06-10 18:34:10|7223.9|7221.1|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|36
1623350060000|2021-06-10 18:34:20|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|14
1623350070000|2021-06-10 18:34:30|7225.4|7222.6|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|13
1623350080000|2021-06-10 18:34:40|7226.4|7223.6|7224.4|7221.6|7226.4|7223.6|7224.4|7221.6|67
1623350090000|2021-06-10 18:34:50|7224.7|7221.9|7224.9|7222.1|7225.2|7222.4|7224.4|7221.6|2
1623350100000|2021-06-10 18:35:00|7224.4|7221.6|7225.4|7222.6|7226.7|7223.9|7224.4|7221.6|25
1623350110000|2021-06-10 18:35:10|7225.7|7222.9|7226.4|7223.6|7226.4|7223.6|7225.7|7222.9|14
1623350120000|2021-06-10 18:35:20|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|31
1623350130000|2021-06-10 18:35:30|7224.9|7222.1|7225.4|7222.6|7225.4|7222.6|7224.9|7222.1|0
1623350140000|2021-06-10 18:35:40|7226|7223.2|7225.4|7222.6|7226.2|7223.4|7225.4|7222.6|5
1623350150000|2021-06-10 18:35:50|7225.7|7222.9|7226.4|7223.6|7226.7|7223.9|7225.7|7222.9|19
1623350160000|2021-06-10 18:36:00|7226.2|7223.4|7225.7|7222.9|7226.2|7223.4|7224.4|7221.6|18
1623350170000|2021-06-10 18:36:10|7224.9|7222.1|7224.9|7222.1|7225.4|7222.6|7224.9|7222.1|6
1623350180000|2021-06-10 18:36:20|7225.4|7222.6|7226|7223.2|7226|7223.2|7225.4|7222.6|1
1623350190000|2021-06-10 18:36:30|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|1
1623350200000|2021-06-10 18:36:40|7226.2|7223.4|7226.4|7223.6|7226.7|7223.9|7226.2|7223.4|15
1623350210000|2021-06-10 18:36:50|7226.2|7223.4|7226.4|7223.6|7226.4|7223.6|7226.2|7223.4|7
1623350220000|2021-06-10 18:37:00|7226.7|7223.9|7227.2|7224.4|7227.4|7224.6|7226.4|7223.6|14
1623350230000|2021-06-10 18:37:10|||||||||16
1623350240000|2021-06-10 18:37:20|7227.4|7224.6|7228.4|7225.6|7228.4|7225.6|7227.4|7224.6|14
1623350250000|2021-06-10 18:37:30|||||||||5
1623350260000|2021-06-10 18:37:40|7227.7|7224.9|7228.2|7225.4|7228.2|7225.4|7227.7|7224.9|0
1623350280000|2021-06-10 18:38:00|7227.9|7225.1|7226.7|7223.9|7227.9|7225.1|7226.7|7223.9|25
1623350290000|2021-06-10 18:38:10|7227.2|7224.4|7226.4|7223.6|7227.2|7224.4|7225.9|7223.1|13
1623350300000|2021-06-10 18:38:20|7226.7|7223.9|7227.4|7224.6|7227.4|7224.6|7226.4|7223.6|7
1623350310000|2021-06-10 18:38:30|7227.7|7224.9|7227.4|7224.6|7227.7|7224.9|7227.4|7224.6|3
1623350320000|2021-06-10 18:38:40|7227.7|7224.9|7227.4|7224.6|7227.7|7224.9|7227.4|7224.6|1
1623350330000|2021-06-10 18:38:50|7228.2|7225.4|7227.7|7224.9|7228.2|7225.4|7227.7|7224.9|8
1623350340000|2021-06-10 18:39:00|7227.4|7224.6|7227.7|7224.9|7227.7|7224.9|7227.4|7224.6|2
1623350350000|2021-06-10 18:39:10|7226.7|7223.9|7226.9|7224.1|7227.2|7224.4|7226.4|7223.6|9
1623350360000|2021-06-10 18:39:20|7227.2|7224.4|7228.2|7225.4|7228.2|7225.4|7227.2|7224.4|6
1623350370000|2021-06-10 18:39:30|||||||||2
1623350380000|2021-06-10 18:39:40|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|14
1623350400000|2021-06-10 18:40:00|7228.2|7225.4|7227.9|7225.1|7228.2|7225.4|7227.9|7225.1|8
1623350410000|2021-06-10 18:40:10|7227.4|7224.6|7227.7|7224.9|7227.7|7224.9|7227.4|7224.6|3
1623350420000|2021-06-10 18:40:20|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|0
1623350430000|2021-06-10 18:40:30|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|0
1623350440000|2021-06-10 18:40:40|7227.8|7225|7228.2|7225.4|7228.4|7225.6|7227.8|7225|2
1623350450000|2021-06-10 18:40:50|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|0
1623350470000|2021-06-10 18:41:10|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1623350480000|2021-06-10 18:41:20|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|18
1623350490000|2021-06-10 18:41:30|7227.2|7224.4|7227.4|7224.6|7227.9|7225.1|7227.2|7224.4|4
1623350510000|2021-06-10 18:41:50|7227.2|7224.4|7227|7224.2|7227.2|7224.4|7226.7|7223.9|1
1623350520000|2021-06-10 18:42:00|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|2
1623350530000|2021-06-10 18:42:10|7227.7|7224.9|7227.4|7224.6|7227.7|7224.9|7227.4|7224.6|3
1623350540000|2021-06-10 18:42:20|7227.7|7224.9|7227.4|7224.6|7227.7|7224.9|7227.4|7224.6|2
1623350550000|2021-06-10 18:42:30|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7226.4|7223.6|24
1623350560000|2021-06-10 18:42:40|7227.4|7224.6|7227.4|7224.6|7227.7|7224.9|7227.4|7224.6|1
1623350570000|2021-06-10 18:42:50|7227.7|7224.9|7227.4|7224.6|7227.7|7224.9|7227.4|7224.6|0
1623350580000|2021-06-10 18:43:00|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.4|7224.6|0
1623350590000|2021-06-10 18:43:10|7227.4|7224.6|7227.7|7224.9|7227.7|7224.9|7227.4|7224.6|0
1623350600000|2021-06-10 18:43:20|7226.7|7223.9|7227.7|7224.9|7227.7|7224.9|7226.7|7223.9|14
1623350610000|2021-06-10 18:43:30|7227.9|7225.1|7227.7|7224.9|7227.9|7225.1|7227.7|7224.9|1
1623350640000|2021-06-10 18:44:00|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7227.9|7225.1|3
1623350650000|2021-06-10 18:44:10|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|0
1623350660000|2021-06-10 18:44:20|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|15
1623350670000|2021-06-10 18:44:30|7228.6|7225.8|7228.4|7225.6|7229.1|7226.3|7228.4|7225.6|3
1623350680000|2021-06-10 18:44:40|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|6
1623350690000|2021-06-10 18:44:50|7228.9|7226.1|7228.6|7225.8|7228.9|7226.1|7228.6|7225.8|7
1623350700000|2021-06-10 18:45:00|7227.6|7224.8|7227.4|7224.6|7227.7|7224.9|7227.4|7224.6|13
1623350710000|2021-06-10 18:45:10|7227.7|7224.9|7228.4|7225.6|7228.4|7225.6|7227.4|7224.6|13
1623350720000|2021-06-10 18:45:20|7228.2|7225.4|7227.7|7224.9|7228.2|7225.4|7227.7|7224.9|11
1623350730000|2021-06-10 18:45:30|7227.4|7224.6|7227.4|7224.6|7227.7|7224.9|7227.2|7224.4|1
1623350740000|2021-06-10 18:45:40|7227.7|7224.9|7226.7|7223.9|7227.7|7224.9|7226.4|7223.6|6
1623350750000|2021-06-10 18:45:50|7226.4|7223.6|7224.6|7221.8|7226.4|7223.6|7224.6|7221.8|6
1623350760000|2021-06-10 18:46:00|7224.9|7222.1|7225|7222.2|7225.4|7222.6|7224.4|7221.6|40
1623350770000|2021-06-10 18:46:10|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|1
1623350790000|2021-06-10 18:46:30|7224.9|7222.1|7223.4|7220.6|7224.9|7222.1|7223.4|7220.6|38
1623350800000|2021-06-10 18:46:40|7223.1|7220.3|7223.1|7220.3|7223.7|7220.9|7222.4|7219.6|36
1623350810000|2021-06-10 18:46:50|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|5
1623350820000|2021-06-10 18:47:00|||||||||5
1623350830000|2021-06-10 18:47:10|||||||||1
1623350840000|2021-06-10 18:47:20|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|8
1623350850000|2021-06-10 18:47:30|7223.4|7220.6|7223.9|7221.1|7224.1|7221.3|7223.4|7220.6|1
1623350860000|2021-06-10 18:47:40|7223.4|7220.6|7223.1|7220.3|7223.4|7220.6|7223.1|7220.3|5
1623350870000|2021-06-10 18:47:50|7223.4|7220.6|7223.1|7220.3|7223.4|7220.6|7223.1|7220.3|0
1623350890000|2021-06-10 18:48:10|||||||||1
1623350900000|2021-06-10 18:48:20|7222.9|7220.1|7222.6|7219.8|7222.9|7220.1|7222.6|7219.8|0
1623350920000|2021-06-10 18:48:40|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|5
1623350960000|2021-06-10 18:49:20|7223.7|7220.9|7223.4|7220.6|7223.9|7221.1|7223.4|7220.6|0
1623350980000|2021-06-10 18:49:40|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1623350990000|2021-06-10 18:49:50|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.6|7220.8|5
1623351000000|2021-06-10 18:50:00|7224.2|7221.4|7224.4|7221.6|7224.6|7221.8|7223.6|7220.8|11
1623351010000|2021-06-10 18:50:10|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|0
1623351020000|2021-06-10 18:50:20|7224.4|7221.6|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|8
1623351060000|2021-06-10 18:51:00|7224.1|7221.3|7223.6|7220.8|7224.4|7221.6|7223.6|7220.8|23
1623351070000|2021-06-10 18:51:10|||||||||8
1623351090000|2021-06-10 18:51:30|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|2
1623351100000|2021-06-10 18:51:40|7223.1|7220.3|7223.4|7220.6|7223.4|7220.6|7223.1|7220.3|1
1623351110000|2021-06-10 18:51:50|7223.1|7220.3|7223.4|7220.6|7223.4|7220.6|7223.1|7220.3|25
1623351120000|2021-06-10 18:52:00|7223.1|7220.3|7223.4|7220.6|7223.4|7220.6|7223.1|7220.3|1
1623351130000|2021-06-10 18:52:10|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|4
1623351140000|2021-06-10 18:52:20|7222.4|7219.6|7221.6|7218.8|7222.9|7220.1|7221.6|7218.8|36
1623351150000|2021-06-10 18:52:30|||||||||1
1623351160000|2021-06-10 18:52:40|7222.2|7219.4|7222.4|7219.6|7222.4|7219.6|7222.2|7219.4|190
1623351170000|2021-06-10 18:52:50|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|12
1623351180000|2021-06-10 18:53:00|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|38
1623351200000|2021-06-10 18:53:20|7223.2|7220.4|7223.4|7220.6|7223.4|7220.6|7223.2|7220.4|56
1623351210000|2021-06-10 18:53:30|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|4
1623351230000|2021-06-10 18:53:50|7223.4|7220.6|7223.6|7220.8|7224.4|7221.6|7223.4|7220.6|121
1623351240000|2021-06-10 18:54:00|7223.4|7220.6|7223.9|7221.1|7224.2|7221.4|7223.4|7220.6|3
1623351250000|2021-06-10 18:54:10|7223.6|7220.8|7223.9|7221.1|7223.9|7221.1|7223.6|7220.8|1
1623351260000|2021-06-10 18:54:20|7225.2|7222.4|7225.4|7222.6|7225.7|7222.9|7225.2|7222.4|52
1623351270000|2021-06-10 18:54:30|7225.7|7222.9|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|1
1623351280000|2021-06-10 18:54:40|7225.7|7222.9|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|0
1623351290000|2021-06-10 18:54:50|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|3
1623351300000|2021-06-10 18:55:00|7225.4|7222.6|7225.2|7222.4|7225.4|7222.6|7225.2|7222.4|1
1623351330000|2021-06-10 18:55:30|7225.4|7222.6|7224.4|7221.6|7225.4|7222.6|7224.4|7221.6|8
1623351350000|2021-06-10 18:55:50|7224.7|7221.9|7225.4|7222.6|7225.7|7222.9|7224.4|7221.6|91
1623351360000|2021-06-10 18:56:00|7224.9|7222.1|7225.4|7222.6|7225.4|7222.6|7224.9|7222.1|0
1623351390000|2021-06-10 18:56:30|7225.7|7222.9|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|5
1623351400000|2021-06-10 18:56:40|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|0
1623351410000|2021-06-10 18:56:50|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|0
1623351430000|2021-06-10 18:57:10|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|3
1623351470000|2021-06-10 18:57:50|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|0
1623351480000|2021-06-10 18:58:00|7224.4|7221.6|7223.4|7220.6|7224.7|7221.9|7223.4|7220.6|3
1623351490000|2021-06-10 18:58:10|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|0
1623351500000|2021-06-10 18:58:20|7222.7|7219.9|7223|7220.2|7223|7220.2|7222.7|7219.9|1
1623351510000|2021-06-10 18:58:30|7223.2|7220.4|7223.4|7220.6|7223.4|7220.6|7222.9|7220.1|1
1623351520000|2021-06-10 18:58:40|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|0
1623351540000|2021-06-10 18:59:00|7224.2|7221.4|7224.1|7221.3|7224.4|7221.6|7223.4|7220.6|6
1623351550000|2021-06-10 18:59:10|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|8
1623351560000|2021-06-10 18:59:20|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|1
1623351570000|2021-06-10 18:59:30|7224.6|7221.8|7225.7|7222.9|7226.4|7223.6|7224.6|7221.8|10
1623351580000|2021-06-10 18:59:40|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|0
1623351590000|2021-06-10 18:59:50|7225|7222.2|7224.7|7221.9|7225|7222.2|7224.4|7221.6|2
1623351600000|2021-06-10 19:00:00|7225.4|7222.6|7224.9|7222.1|7225.4|7222.6|7224.7|7221.9|1
1623351610000|2021-06-10 19:00:10|7225.2|7222.4|7225.4|7222.6|7225.4|7222.6|7224.4|7221.6|1
1623351620000|2021-06-10 19:00:20|7225.7|7222.9|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|0
1623351630000|2021-06-10 19:00:30|7224.9|7222.1|7224.4|7221.6|7224.9|7222.1|7224.4|7221.6|2
1623351640000|2021-06-10 19:00:40|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|3
1623351650000|2021-06-10 19:00:50|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|0
1623351660000|2021-06-10 19:01:00|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|1
1623351670000|2021-06-10 19:01:10|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1623351680000|2021-06-10 19:01:20|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|0
1623351690000|2021-06-10 19:01:30|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|0
1623351700000|2021-06-10 19:01:40|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|0
1623351720000|2021-06-10 19:02:00|7225.2|7222.4|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|63
1623351730000|2021-06-10 19:02:10|7225.4|7222.6|7224.7|7221.9|7225.4|7222.6|7224.4|7221.6|51
1623351740000|2021-06-10 19:02:20|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|2
1623351760000|2021-06-10 19:02:40|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|3
1623351770000|2021-06-10 19:02:50|7225.4|7222.6|7224.7|7221.9|7225.4|7222.6|7224.7|7221.9|1
1623351780000|2021-06-10 19:03:00|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|4
1623351800000|2021-06-10 19:03:20|7225|7222.2|7224.7|7221.9|7225|7222.2|7224.7|7221.9|4
1623351810000|2021-06-10 19:03:30|||||||||3
1623351820000|2021-06-10 19:03:40|7224.4|7221.6|7224.5|7221.7|7224.5|7221.7|7224.4|7221.6|1
1623351830000|2021-06-10 19:03:50|7224.4|7221.6|7225.2|7222.4|7225.2|7222.4|7224.4|7221.6|8
1623351840000|2021-06-10 19:04:00|7225|7222.2|7224.7|7221.9|7225|7222.2|7224.7|7221.9|2
1623351850000|2021-06-10 19:04:10|7224.4|7221.6|7224|7221.2|7224.4|7221.6|7223.7|7220.9|9
1623351860000|2021-06-10 19:04:20|7223.9|7221.1|7223.7|7220.9|7224|7221.2|7223.7|7220.9|0
1623351870000|2021-06-10 19:04:30|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1623351880000|2021-06-10 19:04:40|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|0
1623351900000|2021-06-10 19:05:00|7224|7221.2|7224|7221.2|7224|7221.2|7223.9|7221.1|1
1623351910000|2021-06-10 19:05:10|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|0
1623351930000|2021-06-10 19:05:30|7224.2|7221.4|7224.4|7221.6|7224.4|7221.6|7223.7|7220.9|0
1623351940000|2021-06-10 19:05:40|7224.2|7221.4|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|0
1623351950000|2021-06-10 19:05:50|7223.9|7221.1|7223.4|7220.6|7223.9|7221.1|7223.4|7220.6|3
1623351960000|2021-06-10 19:06:00|7223.7|7220.9|7224.4|7221.6|7224.4|7221.6|7223.7|7220.9|3
1623351970000|2021-06-10 19:06:10|7223.7|7220.9|7224.4|7221.6|7224.4|7221.6|7223.7|7220.9|1
1623351980000|2021-06-10 19:06:20|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|0
1623351990000|2021-06-10 19:06:30|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|0
1623352000000|2021-06-10 19:06:40|7224.2|7221.4|7223.9|7221.1|7224.2|7221.4|7223.9|7221.1|4
1623352020000|2021-06-10 19:07:00|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|0
1623352030000|2021-06-10 19:07:10|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1623352040000|2021-06-10 19:07:20|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|4
1623352050000|2021-06-10 19:07:30|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|0
1623352060000|2021-06-10 19:07:40|7224.2|7221.4|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|0
1623352080000|2021-06-10 19:08:00|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|0
1623352110000|2021-06-10 19:08:30|7223.9|7221.1|7223.7|7220.9|7223.9|7221.1|7223.7|7220.9|1
1623352120000|2021-06-10 19:08:40|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|0
1623352130000|2021-06-10 19:08:50|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|2
1623352140000|2021-06-10 19:09:00|7224.7|7221.9|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|13
1623352150000|2021-06-10 19:09:10|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|0
1623352160000|2021-06-10 19:09:20|7224.2|7221.4|7223.9|7221.1|7224.2|7221.4|7223.9|7221.1|3
1623352170000|2021-06-10 19:09:30|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7223.9|7221.1|1
1623352180000|2021-06-10 19:09:40|7224.4|7221.6|7224.6|7221.8|7224.6|7221.8|7223.9|7221.1|0
1623352210000|2021-06-10 19:10:10|7224.2|7221.4|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|57
1623352220000|2021-06-10 19:10:20|7224.4|7221.6|7224.2|7221.4|7224.4|7221.6|7223.9|7221.1|0
1623352230000|2021-06-10 19:10:30|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|5
1623352240000|2021-06-10 19:10:40|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|1
1623352250000|2021-06-10 19:10:50|7224.9|7222.1|7225.4|7222.6|7225.4|7222.6|7224.9|7222.1|0
1623352260000|2021-06-10 19:11:00|7225.9|7223.1|7225.4|7222.6|7226.2|7223.4|7225.4|7222.6|14
1623352270000|2021-06-10 19:11:10|7225.6|7222.8|7225.4|7222.6|7225.9|7223.1|7225.4|7222.6|1
1623352290000|2021-06-10 19:11:30|7225.2|7222.4|7225.4|7222.6|7225.4|7222.6|7225.2|7222.4|2
1623352320000|2021-06-10 19:12:00|7224.7|7221.9|7224.7|7221.9|7225.4|7222.6|7224.7|7221.9|9
1623352330000|2021-06-10 19:12:10|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|0
1623352340000|2021-06-10 19:12:20|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1623352360000|2021-06-10 19:12:40|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|0
1623352370000|2021-06-10 19:12:50|7223.6|7220.8|7222.4|7219.6|7223.6|7220.8|7222.4|7219.6|25
1623352380000|2021-06-10 19:13:00|7222.6|7219.8|7222.4|7219.6|7223.1|7220.3|7222.4|7219.6|8
1623352430000|2021-06-10 19:13:50|||||||||1
1623352440000|2021-06-10 19:14:00|||||||||1
1623352450000|2021-06-10 19:14:10|||||||||4
1623352460000|2021-06-10 19:14:20|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|25
1623352470000|2021-06-10 19:14:30|7222.8|7220|7222.4|7219.6|7222.8|7220|7222.4|7219.6|3
1623352480000|2021-06-10 19:14:40|||||||||2
1623352490000|2021-06-10 19:14:50|7222.7|7219.9|7223.1|7220.3|7223.1|7220.3|7222.4|7219.6|45
1623352500000|2021-06-10 19:15:00|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.1|7220.3|3
1623352510000|2021-06-10 19:15:10|||||||||2
1623352520000|2021-06-10 19:15:20|7223.7|7220.9|7223.4|7220.6|7223.7|7220.9|7223.4|7220.6|13
1623352530000|2021-06-10 19:15:30|||||||||2
1623352540000|2021-06-10 19:15:40|||||||||5
1623352550000|2021-06-10 19:15:50|||||||||3
1623352560000|2021-06-10 19:16:00|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.4|7220.6|4
1623352570000|2021-06-10 19:16:10|7223.4|7220.6|7223.7|7220.9|7223.7|7220.9|7223.4|7220.6|2
1623352580000|2021-06-10 19:16:20|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|2
1623352590000|2021-06-10 19:16:30|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.4|7220.6|3
1623352600000|2021-06-10 19:16:40|7223.4|7220.6|7223.7|7220.9|7223.7|7220.9|7223.4|7220.6|2
1623352610000|2021-06-10 19:16:50|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|2
1623352620000|2021-06-10 19:17:00|7223.7|7220.9|7223.4|7220.6|7223.7|7220.9|7223.4|7220.6|3
1623352630000|2021-06-10 19:17:10|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|22
1623352640000|2021-06-10 19:17:20|7224.4|7221.6|7225.2|7222.4|7225.2|7222.4|7224.4|7221.6|2
1623352650000|2021-06-10 19:17:30|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7
1623352660000|2021-06-10 19:17:40|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|6
1623352670000|2021-06-10 19:17:50|7223.4|7220.6|7224.2|7221.4|7224.2|7221.4|7223.4|7220.6|6
1623352680000|2021-06-10 19:18:00|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|5
1623352690000|2021-06-10 19:18:10|7224.1|7221.3|7224.4|7221.6|7224.4|7221.6|7223.7|7220.9|2
1623352700000|2021-06-10 19:18:20|7223.9|7221.1|7223.9|7221.1|7224.2|7221.4|7223.7|7220.9|2
1623352710000|2021-06-10 19:18:30|7223.7|7220.9|7223.7|7220.9|7224.4|7221.6|7223.4|7220.6|7
1623352720000|2021-06-10 19:18:40|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|2
1623352730000|2021-06-10 19:18:50|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|4
1623352740000|2021-06-10 19:19:00|7224.4|7221.6|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|2
1623352750000|2021-06-10 19:19:10|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|2
1623352760000|2021-06-10 19:19:20|||||||||2
1623352770000|2021-06-10 19:19:30|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|10
1623352780000|2021-06-10 19:19:40|||||||||2
1623352790000|2021-06-10 19:19:50|7223.6|7220.8|7224.2|7221.4|7224.2|7221.4|7223.4|7220.6|6
1623352800000|2021-06-10 19:20:00|||||||||2
1623352810000|2021-06-10 19:20:10|||||||||2
1623352820000|2021-06-10 19:20:20|||||||||2
1623352830000|2021-06-10 19:20:30|||||||||2
1623352840000|2021-06-10 19:20:40|||||||||3
1623352850000|2021-06-10 19:20:50|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|28
1623352860000|2021-06-10 19:21:00|7224.4|7221.6|7223.7|7220.9|7224.4|7221.6|7223.7|7220.9|19
1623352870000|2021-06-10 19:21:10|7224.2|7221.4|7224.4|7221.6|7224.4|7221.6|7224.2|7221.4|3
1623352880000|2021-06-10 19:21:20|||||||||3
1623352900000|2021-06-10 19:21:40|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|3
1623352910000|2021-06-10 19:21:50|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|3
1623352920000|2021-06-10 19:22:00|7224.6|7221.8|7225.2|7222.4|7225.2|7222.4|7224.6|7221.8|3
1623352930000|2021-06-10 19:22:10|||||||||3
1623352940000|2021-06-10 19:22:20|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|5
1623352960000|2021-06-10 19:22:40|7225.2|7222.4|7224.7|7221.9|7225.2|7222.4|7224.7|7221.9|6
1623352970000|2021-06-10 19:22:50|7224.9|7222.1|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|3
1623352980000|2021-06-10 19:23:00|7224.9|7222.1|7224.7|7221.9|7224.9|7222.1|7224.7|7221.9|7
1623352990000|2021-06-10 19:23:10|7225.1|7222.3|7225.4|7222.6|7225.4|7222.6|7225.1|7222.3|8
1623353000000|2021-06-10 19:23:20|7225.2|7222.4|7224.7|7221.9|7225.2|7222.4|7224.4|7221.6|6
1623353010000|2021-06-10 19:23:30|7224.4|7221.6|7224.7|7221.9|7225.2|7222.4|7224.4|7221.6|3
1623353020000|2021-06-10 19:23:40|7224.9|7222.1|7224.7|7221.9|7224.9|7222.1|7224.7|7221.9|0
1623353030000|2021-06-10 19:23:50|7224.9|7222.1|7224.7|7221.9|7225.2|7222.4|7224.7|7221.9|3
1623353040000|2021-06-10 19:24:00|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|13
1623353050000|2021-06-10 19:24:10|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|50
1623353060000|2021-06-10 19:24:20|||||||||17
1623353070000|2021-06-10 19:24:30|||||||||3
1623353080000|2021-06-10 19:24:40|||||||||3
1623353090000|2021-06-10 19:24:50|7224.9|7222.1|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|2
1623353100000|2021-06-10 19:25:00|||||||||3
1623353110000|2021-06-10 19:25:10|7224.7|7221.9|7225.2|7222.4|7225.2|7222.4|7224.7|7221.9|5
1623353130000|2021-06-10 19:25:30|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|5
1623353140000|2021-06-10 19:25:40|||||||||3
1623353150000|2021-06-10 19:25:50|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1623353160000|2021-06-10 19:26:00|7224.7|7221.9|7225.2|7222.4|7225.2|7222.4|7224.7|7221.9|5
1623353170000|2021-06-10 19:26:10|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|3
1623353180000|2021-06-10 19:26:20|7224.6|7221.8|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|1
1623353190000|2021-06-10 19:26:30|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|3
1623353200000|2021-06-10 19:26:40|7224.9|7222.1|7224.7|7221.9|7225.2|7222.4|7224.4|7221.6|3
1623353210000|2021-06-10 19:26:50|7224.9|7222.1|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|3
1623353230000|2021-06-10 19:27:10|7225.4|7222.6|7225.4|7222.6|7225.9|7223.1|7225.4|7222.6|13
1623353240000|2021-06-10 19:27:20|||||||||3
1623353260000|2021-06-10 19:27:40|||||||||3
1623353270000|2021-06-10 19:27:50|||||||||3
1623353280000|2021-06-10 19:28:00|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|2
1623353290000|2021-06-10 19:28:10|7225.4|7222.6|7224.4|7221.6|7225.4|7222.6|7224.4|7221.6|9
1623353300000|2021-06-10 19:28:20|7224.7|7221.9|7224.4|7221.6|7224.9|7222.1|7224.4|7221.6|8
1623353310000|2021-06-10 19:28:30|7224.6|7221.8|7224.4|7221.6|7224.6|7221.8|7224.4|7221.6|3
1623353320000|2021-06-10 19:28:40|7224.6|7221.8|7223.4|7220.6|7225.1|7222.3|7222.6|7219.8|24
1623353330000|2021-06-10 19:28:50|7222.6|7219.8|7222.9|7220.1|7223.4|7220.6|7222.6|7219.8|10
1623353340000|2021-06-10 19:29:00|7223.1|7220.3|7222.4|7219.6|7223.4|7220.6|7222.4|7219.6|7
1623353360000|2021-06-10 19:29:20|||||||||3
1623353370000|2021-06-10 19:29:30|7222.1|7219.3|7222.6|7219.8|7223.1|7220.3|7222.1|7219.3|17
1623353380000|2021-06-10 19:29:40|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|0
1623353390000|2021-06-10 19:29:50|7222.6|7219.8|7223.1|7220.3|7223.4|7220.6|7222.6|7219.8|7
1623353400000|2021-06-10 19:30:00|7222.9|7220.1|7222.4|7219.6|7223.4|7220.6|7222.4|7219.6|6
1623353410000|2021-06-10 19:30:10|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7
1623353430000|2021-06-10 19:30:30|7221.9|7219.1|7220.4|7217.6|7222.1|7219.3|7220.4|7217.6|127
1623353440000|2021-06-10 19:30:40|7220.6|7217.8|7220.4|7217.6|7221.4|7218.6|7220.1|7217.3|11
1623353450000|2021-06-10 19:30:50|7221.1|7218.3|7221.1|7218.3|7221.4|7218.6|7221.1|7218.3|4
1623353460000|2021-06-10 19:31:00|7220.9|7218.1|7220.6|7217.8|7220.9|7218.1|7220.6|7217.8|4
1623353470000|2021-06-10 19:31:10|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|3
1623353490000|2021-06-10 19:31:30|||||||||3
1623353500000|2021-06-10 19:31:40|||||||||7
1623353510000|2021-06-10 19:31:50|||||||||3
1623353530000|2021-06-10 19:32:10|7220.1|7217.3|7220.1|7217.3|7220.4|7217.6|7219.6|7216.8|33
1623353540000|2021-06-10 19:32:20|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|3
1623353560000|2021-06-10 19:32:40|7220.1|7217.3|7220.4|7217.6|7220.4|7217.6|7220.1|7217.3|7
1623353570000|2021-06-10 19:32:50|||||||||4
1623353580000|2021-06-10 19:33:00|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|6
1623353590000|2021-06-10 19:33:10|7220.6|7217.8|7219.9|7217.1|7220.6|7217.8|7219.6|7216.8|13
1623353600000|2021-06-10 19:33:20|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7219.9|7217.1|5
1623353610000|2021-06-10 19:33:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7
1623353630000|2021-06-10 19:33:50|||||||||3
1623353640000|2021-06-10 19:34:00|7219.8|7217|7219.9|7217.1|7220.1|7217.3|7219.4|7216.6|9
1623353650000|2021-06-10 19:34:10|7220.1|7217.3|7216.6|7213.8|7222.7|7217.3|7216.6|7212.7|247
1623353660000|2021-06-10 19:34:20|7216.1|7213.3|7215.4|7212.6|7216.4|7213.6|7215.1|7212.3|26
1623353670000|2021-06-10 19:34:30|7215.9|7213.1|7215.6|7212.8|7215.9|7213.1|7215.6|7212.8|4
1623353680000|2021-06-10 19:34:40|7215.9|7213.1|7215.4|7212.6|7216.4|7213.6|7215.4|7212.6|14
1623353690000|2021-06-10 19:34:50|7215.6|7212.8|7215.4|7212.6|7215.9|7213.1|7215.4|7212.6|30
1623353700000|2021-06-10 19:35:00|7215.9|7213.1|7215.4|7212.6|7216.4|7213.6|7215.4|7212.6|12
1623353710000|2021-06-10 19:35:10|7214.8|7212|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|9
1623353720000|2021-06-10 19:35:20|7215.4|7212.6|7214.9|7212.1|7215.4|7212.6|7214.6|7211.8|2
1623353730000|2021-06-10 19:35:30|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|3
1623353740000|2021-06-10 19:35:40|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|6
1623353750000|2021-06-10 19:35:50|7214.6|7211.8|7215.6|7212.8|7215.6|7212.8|7214.6|7211.8|38
1623353760000|2021-06-10 19:36:00|7215.4|7212.6|7215.4|7212.6|7215.6|7212.8|7215.4|7212.6|6
1623353770000|2021-06-10 19:36:10|7215.6|7212.8|7215.4|7212.6|7215.6|7212.8|7215.4|7212.6|4
1623353780000|2021-06-10 19:36:20|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|7
1623353790000|2021-06-10 19:36:30|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|4
1623353800000|2021-06-10 19:36:40|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|3
1623353810000|2021-06-10 19:36:50|7214.4|7211.6|7214.4|7211.6|7214.6|7211.8|7214.4|7211.6|9
1623353820000|2021-06-10 19:37:00|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|5
1623353830000|2021-06-10 19:37:10|7215.4|7212.6|7215.6|7212.8|7215.6|7212.8|7215.4|7212.6|20
1623353840000|2021-06-10 19:37:20|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|28
1623353860000|2021-06-10 19:37:40|7215.6|7212.8|7215.4|7212.6|7215.6|7212.8|7215.4|7212.6|5
1623353870000|2021-06-10 19:37:50|||||||||3
1623353880000|2021-06-10 19:38:00|7215.6|7212.8|7215.4|7212.6|7215.6|7212.8|7215.4|7212.6|9
1623353890000|2021-06-10 19:38:10|||||||||3
1623353900000|2021-06-10 19:38:20|||||||||3
1623353910000|2021-06-10 19:38:30|7215.6|7212.8|7215.4|7212.6|7215.6|7212.8|7215.4|7212.6|2
1623353920000|2021-06-10 19:38:40|||||||||3
1623353930000|2021-06-10 19:38:50|7215.6|7212.8|7215.9|7213.1|7215.9|7213.1|7215.6|7212.8|4
1623353940000|2021-06-10 19:39:00|7215.6|7212.8|7215.6|7212.8|7216.1|7213.3|7215.6|7212.8|4
1623353960000|2021-06-10 19:39:20|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|3
1623353970000|2021-06-10 19:39:30|7215.6|7212.8|7215.9|7213.1|7215.9|7213.1|7215.6|7212.8|7
1623353980000|2021-06-10 19:39:40|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|1
1623353990000|2021-06-10 19:39:50|||||||||3
1623354000000|2021-06-10 19:40:00|7214.9|7212.1|7215.1|7212.3|7215.1|7212.3|7214.6|7211.8|4
1623354010000|2021-06-10 19:40:10|7214.9|7212.1|7214.6|7211.8|7214.9|7212.1|7214.6|7211.8|2
1623354020000|2021-06-10 19:40:20|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|3
1623354030000|2021-06-10 19:40:30|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|3
1623354040000|2021-06-10 19:40:40|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|6
1623354050000|2021-06-10 19:40:50|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|0
1623354060000|2021-06-10 19:41:00|7215.1|7212.3|7214.9|7212.1|7215.4|7212.6|7214.9|7212.1|8
1623354070000|2021-06-10 19:41:10|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|3
1623354080000|2021-06-10 19:41:20|7215.4|7212.6|7215.1|7212.3|7215.4|7212.6|7215.1|7212.3|0
1623354090000|2021-06-10 19:41:30|7214.9|7212.1|7214.6|7211.8|7215.1|7212.3|7214.4|7211.6|6
1623354100000|2021-06-10 19:41:40|7214.4|7211.6|7214.6|7211.8|7214.6|7211.8|7214.4|7211.6|4
1623354110000|2021-06-10 19:41:50|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|0
1623354120000|2021-06-10 19:42:00|||||||||12
1623354130000|2021-06-10 19:42:10|7214.6|7211.8|7215.4|7212.6|7215.4|7212.6|7214.6|7211.8|18
1623354140000|2021-06-10 19:42:20|||||||||3
1623354150000|2021-06-10 19:42:30|||||||||1
1623354160000|2021-06-10 19:42:40|||||||||4
1623354170000|2021-06-10 19:42:50|||||||||3
1623354190000|2021-06-10 19:43:10|7216.1|7213.3|7215.9|7213.1|7216.1|7213.3|7215.9|7213.1|9
1623354200000|2021-06-10 19:43:20|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.4|7212.6|3
1623354210000|2021-06-10 19:43:30|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|0
1623354220000|2021-06-10 19:43:40|7215.6|7212.8|7216.4|7213.6|7216.4|7213.6|7215.6|7212.8|5
1623354230000|2021-06-10 19:43:50|||||||||3
1623354240000|2021-06-10 19:44:00|7217.9|7215.1|7217.6|7214.8|7218.1|7215.3|7217.4|7214.6|65
1623354250000|2021-06-10 19:44:10|7217.9|7215.1|7218.4|7215.6|7218.6|7215.8|7217.9|7215.1|4
1623354260000|2021-06-10 19:44:20|7217.9|7215.1|7218.4|7215.6|7218.4|7215.6|7217.6|7214.8|7
1623354270000|2021-06-10 19:44:30|7217.9|7215.1|7217.6|7214.8|7217.9|7215.1|7217.6|7214.8|3
1623354280000|2021-06-10 19:44:40|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1623354290000|2021-06-10 19:44:50|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|4
1623354300000|2021-06-10 19:45:00|7217.9|7215.1|7218.4|7215.6|7218.6|7215.8|7217.9|7215.1|4
1623354310000|2021-06-10 19:45:10|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|0
1623354320000|2021-06-10 19:45:20|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|4
1623354330000|2021-06-10 19:45:30|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|3
1623354340000|2021-06-10 19:45:40|||||||||3
1623354360000|2021-06-10 19:46:00|||||||||3
1623354370000|2021-06-10 19:46:10|7217.4|7214.6|7216.6|7213.8|7217.4|7214.6|7216.6|7213.8|5
1623354380000|2021-06-10 19:46:20|7216.4|7213.6|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|0
1623354390000|2021-06-10 19:46:30|7217.6|7214.8|7217.4|7214.6|7217.6|7214.8|7217.4|7214.6|3
1623354400000|2021-06-10 19:46:40|7217.6|7214.8|7217.4|7214.6|7217.6|7214.8|7217.4|7214.6|3
1623354410000|2021-06-10 19:46:50|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|0
1623354420000|2021-06-10 19:47:00|||||||||3
1623354430000|2021-06-10 19:47:10|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|3
1623354440000|2021-06-10 19:47:20|||||||||3
1623354460000|2021-06-10 19:47:40|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.4|7214.6|4
1623354470000|2021-06-10 19:47:50|||||||||3
1623354480000|2021-06-10 19:48:00|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1623354490000|2021-06-10 19:48:10|7216.6|7213.8|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|4
1623354500000|2021-06-10 19:48:20|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|3
1623354510000|2021-06-10 19:48:30|7215.6|7212.8|7215.9|7213.1|7215.9|7213.1|7215.6|7212.8|1
1623354520000|2021-06-10 19:48:40|7215.6|7212.8|7215.4|7212.6|7215.6|7212.8|7215.4|7212.6|3
1623354530000|2021-06-10 19:48:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.4|7212.6|3
1623354540000|2021-06-10 19:49:00|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|0
1623354550000|2021-06-10 19:49:10|||||||||3
1623354560000|2021-06-10 19:49:20|||||||||3
1623354570000|2021-06-10 19:49:30|||||||||5
1623354590000|2021-06-10 19:49:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.4|7212.6|3
1623354600000|2021-06-10 19:50:00|7215.9|7213.1|7217.4|7214.6|7217.6|7214.8|7215.9|7213.1|8
1623354610000|2021-06-10 19:50:10|7217.6|7214.8|7217.3|7214.5|7217.6|7214.8|7217.3|7214.5|0
1623354620000|2021-06-10 19:50:20|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.3|7214.5|3
1623354630000|2021-06-10 19:50:30|7217.3|7214.5|7217.6|7214.8|7217.6|7214.8|7217.3|7214.5|3
1623354650000|2021-06-10 19:50:50|7217.3|7214.5|7217.6|7214.8|7217.6|7214.8|7217.3|7214.5|3
1623354660000|2021-06-10 19:51:00|7217.9|7215.1|7218.3|7215.5|7218.6|7215.8|7217.9|7215.1|5
1623354670000|2021-06-10 19:51:10|||||||||16
1623354690000|2021-06-10 19:51:30|||||||||3
1623354700000|2021-06-10 19:51:40|||||||||3
1623354710000|2021-06-10 19:51:50|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|1
1623354720000|2021-06-10 19:52:00|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|3
1623354730000|2021-06-10 19:52:10|7218.3|7215.5|7218.3|7215.5|7218.6|7215.8|7218.3|7215.5|3
1623354740000|2021-06-10 19:52:20|7218.6|7215.8|7218.3|7215.5|7218.6|7215.8|7218.3|7215.5|0
1623354750000|2021-06-10 19:52:30|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|3
1623354760000|2021-06-10 19:52:40|||||||||3
1623354770000|2021-06-10 19:52:50|7218.3|7215.5|7217.6|7214.8|7218.3|7215.5|7217.6|7214.8|9
1623354790000|2021-06-10 19:53:10|||||||||3
1623354800000|2021-06-10 19:53:20|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|3
1623354810000|2021-06-10 19:53:30|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|9
1623354820000|2021-06-10 19:53:40|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|5
1623354830000|2021-06-10 19:53:50|||||||||3
1623354840000|2021-06-10 19:54:00|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|0
1623354850000|2021-06-10 19:54:10|||||||||3
1623354860000|2021-06-10 19:54:20|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|3
1623354870000|2021-06-10 19:54:30|7217.9|7215.1|7217.6|7214.8|7217.9|7215.1|7217.3|7214.5|7
1623354880000|2021-06-10 19:54:40|7218.1|7215.3|7217.6|7214.8|7218.1|7215.3|7217.6|7214.8|2
1623354890000|2021-06-10 19:54:50|||||||||3
1623354900000|2021-06-10 19:55:00|7217.3|7214.5|7217.8|7215|7218.1|7215.3|7217.3|7214.5|20
1623354910000|2021-06-10 19:55:10|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.3|7214.5|0
1623354920000|2021-06-10 19:55:20|7217.3|7214.5|7217.3|7214.5|7217.6|7214.8|7217.3|7214.5|3
1623354930000|2021-06-10 19:55:30|||||||||3
1623354950000|2021-06-10 19:55:50|||||||||3
1623354960000|2021-06-10 19:56:00|||||||||3
1623354970000|2021-06-10 19:56:10|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|3
1623354980000|2021-06-10 19:56:20|||||||||2
1623354990000|2021-06-10 19:56:30|||||||||3
1623355000000|2021-06-10 19:56:40|||||||||3
1623355020000|2021-06-10 19:57:00|||||||||3
1623355030000|2021-06-10 19:57:10|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|3
1623355050000|2021-06-10 19:57:30|||||||||6
1623355060000|2021-06-10 19:57:40|7217.9|7215.1|7218.3|7215.5|7218.3|7215.5|7217.9|7215.1|9
1623355070000|2021-06-10 19:57:50|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|6
1623355080000|2021-06-10 19:58:00|7218.3|7215.5|7218.3|7215.5|7218.6|7215.8|7218.3|7215.5|2
1623355090000|2021-06-10 19:58:10|7218.1|7215.3|7218.3|7215.5|7218.3|7215.5|7218.1|7215.3|3
1623355100000|2021-06-10 19:58:20|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|3
1623355110000|2021-06-10 19:58:30|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|0
1623355120000|2021-06-10 19:58:40|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|6
1623355130000|2021-06-10 19:58:50|7219.3|7216.5|7218.6|7215.8|7219.3|7216.5|7218.6|7215.8|25
1623355140000|2021-06-10 19:59:00|||||||||1
1623355150000|2021-06-10 19:59:10|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|3
1623355160000|2021-06-10 19:59:20|||||||||3
1623355170000|2021-06-10 19:59:30|7217.8|7215|7218.3|7215.5|7218.3|7215.5|7217.3|7214.5|4
1623355180000|2021-06-10 19:59:40|||||||||6
1623355190000|2021-06-10 19:59:50|7218.1|7215.3|7216.3|7213.5|7218.1|7215.3|7216.3|7213.5|10
1623355200000|2021-06-10 20:00:00|7216.6|7213.8|7217.6|7214.8|7217.6|7214.8|7216.6|7213.8|4
1623355220000|2021-06-10 20:00:20|7217.9|7215.1|7218.3|7215.5|7218.3|7215.5|7217.8|7215|4
1623355230000|2021-06-10 20:00:30|||||||||4
1623355250000|2021-06-10 20:00:50|||||||||3
1623355260000|2021-06-10 20:01:00|||||||||3
1623355270000|2021-06-10 20:01:10|7218.1|7215.3|7217.3|7214.5|7218.1|7215.3|7217.3|7214.5|2
1623355280000|2021-06-10 20:01:20|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|10
1623355290000|2021-06-10 20:01:30|7215.8|7213|7216.3|7213.5|7216.3|7213.5|7215.8|7213|3
1623355300000|2021-06-10 20:01:40|7215.8|7213|7216.1|7213.3|7216.1|7213.3|7215.8|7213|5
1623355310000|2021-06-10 20:01:50|7215.8|7213|7215.3|7212.5|7215.8|7213|7215.3|7212.5|1
1623355320000|2021-06-10 20:02:00|7215.6|7212.8|7215.3|7212.5|7215.6|7212.8|7215.3|7212.5|12
1623355330000|2021-06-10 20:02:10|7214.6|7211.8|7214.3|7211.5|7214.6|7211.8|7214.3|7211.5|5
1623355340000|2021-06-10 20:02:20|7214.1|7211.3|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|11
1623355350000|2021-06-10 20:02:30|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|4
1623355360000|2021-06-10 20:02:40|||||||||3
1623355370000|2021-06-10 20:02:50|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7213.6|7210.8|20
1623355380000|2021-06-10 20:03:00|7214.3|7211.5|7215.3|7212.5|7215.3|7212.5|7214.3|7211.5|9
1623355390000|2021-06-10 20:03:10|||||||||3
1623355400000|2021-06-10 20:03:20|7215.1|7212.3|7215.8|7213|7215.8|7213|7214.8|7212|14
1623355410000|2021-06-10 20:03:30|7215.3|7212.5|7214.8|7212|7215.3|7212.5|7214.8|7212|7
1623355420000|2021-06-10 20:03:40|7214.6|7211.8|7214.8|7212|7215.3|7212.5|7214.6|7211.8|3
1623355430000|2021-06-10 20:03:50|7215.3|7212.5|7214.6|7211.8|7215.3|7212.5|7214.6|7211.8|3
1623355440000|2021-06-10 20:04:00|7214.9|7212.1|7215.1|7212.3|7215.1|7212.3|7214.9|7212.1|0
1623355450000|2021-06-10 20:04:10|7215.3|7212.5|7215.6|7212.8|7216.3|7213.5|7214.6|7211.8|36
1623355460000|2021-06-10 20:04:20|||||||||3
1623355480000|2021-06-10 20:04:40|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|3
1623355490000|2021-06-10 20:04:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|3
1623355500000|2021-06-10 20:05:00|7215.9|7213.1|7215.6|7212.8|7216.6|7213.8|7215.6|7212.8|10
1623355510000|2021-06-10 20:05:10|||||||||4
1623355520000|2021-06-10 20:05:20|||||||||2
1623355530000|2021-06-10 20:05:30|||||||||3
1623355540000|2021-06-10 20:05:40|7215.9|7213.1|7215.6|7212.8|7216.3|7213.5|7215.6|7212.8|5
1623355550000|2021-06-10 20:05:50|7215.3|7212.5|7215.6|7212.8|7215.6|7212.8|7215.3|7212.5|3
1623355560000|2021-06-10 20:06:00|||||||||2
1623355570000|2021-06-10 20:06:10|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|2
1623355580000|2021-06-10 20:06:20|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|36
1623355590000|2021-06-10 20:06:30|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|4
1623355600000|2021-06-10 20:06:40|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.6|7212.8|2
1623355610000|2021-06-10 20:06:50|7216.3|7213.5|7216.3|7213.5|7217.3|7214.5|7216.3|7213.5|76
1623355620000|2021-06-10 20:07:00|7216.6|7213.8|7217.9|7215.1|7218.4|7215.6|7216.6|7213.8|372
1623355630000|2021-06-10 20:07:10|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|38
1623355640000|2021-06-10 20:07:20|||||||||4
1623355650000|2021-06-10 20:07:30|||||||||8
1623355660000|2021-06-10 20:07:40|7216.9|7214.1|7216.6|7213.8|7216.9|7214.1|7216.4|7213.6|12
1623355670000|2021-06-10 20:07:50|||||||||10
1623355680000|2021-06-10 20:08:00|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|2
1623355690000|2021-06-10 20:08:10|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|2
1623355700000|2021-06-10 20:08:20|||||||||2
1623355710000|2021-06-10 20:08:30|7216.3|7213.5|7215.9|7213.1|7216.6|7213.8|7215.9|7213.1|21
1623355720000|2021-06-10 20:08:40|7216.1|7213.3|7215.9|7213.1|7216.1|7213.3|7215.9|7213.1|226
1623355730000|2021-06-10 20:08:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|25
1623355740000|2021-06-10 20:09:00|7215.9|7213.1|7215.6|7212.8|7215.9|7213.1|7215.6|7212.8|15
1623355750000|2021-06-10 20:09:10|||||||||2
1623355760000|2021-06-10 20:09:20|7215.9|7213.1|7215.6|7212.8|7215.9|7213.1|7215.6|7212.8|4
1623355770000|2021-06-10 20:09:30|||||||||2
1623355780000|2021-06-10 20:09:40|||||||||5
1623355790000|2021-06-10 20:09:50|7215.4|7212.6|7215.9|7213.1|7215.9|7213.1|7215.1|7212.3|10
1623355800000|2021-06-10 20:10:00|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|5
1623355810000|2021-06-10 20:10:10|||||||||3
1623355820000|2021-06-10 20:10:20|||||||||2
1623355830000|2021-06-10 20:10:30|7215.9|7213.1|7216.4|7213.6|7216.4|7213.6|7215.9|7213.1|3
1623355840000|2021-06-10 20:10:40|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|2
1623355850000|2021-06-10 20:10:50|7216.3|7213.5|7216.6|7213.8|7216.6|7213.8|7216.1|7213.3|3
1623355860000|2021-06-10 20:11:00|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|13
1623355870000|2021-06-10 20:11:10|7217.1|7214.3|7217.9|7215.1|7218.9|7216.1|7217.1|7214.3|53
1623355880000|2021-06-10 20:11:20|7218.1|7215.3|7217.9|7215.1|7218.4|7215.6|7217.6|7214.8|15
1623355890000|2021-06-10 20:11:30|7218.6|7215.8|7217.6|7214.8|7218.6|7215.8|7217.6|7214.8|7
1623355900000|2021-06-10 20:11:40|||||||||2
1623355910000|2021-06-10 20:11:50|||||||||2
1623355920000|2021-06-10 20:12:00|||||||||2
1623355930000|2021-06-10 20:12:10|||||||||2
1623355940000|2021-06-10 20:12:20|||||||||2
1623355950000|2021-06-10 20:12:30|||||||||2
1623355960000|2021-06-10 20:12:40|7217.9|7215.1|7218.3|7215.5|7218.9|7216.1|7217.9|7215.1|9
1623355970000|2021-06-10 20:12:50|7218.1|7215.3|7217.9|7215.1|7218.1|7215.3|7217.6|7214.8|2
1623355980000|2021-06-10 20:13:00|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|2
1623355990000|2021-06-10 20:13:10|7217.1|7214.3|7217.4|7214.6|7217.4|7214.6|7217.1|7214.3|3
1623356000000|2021-06-10 20:13:20|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|12
1623356010000|2021-06-10 20:13:30|||||||||9
1623356020000|2021-06-10 20:13:40|||||||||2
1623356030000|2021-06-10 20:13:50|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|3
1623356040000|2021-06-10 20:14:00|||||||||7
1623356050000|2021-06-10 20:14:10|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|4
1623356060000|2021-06-10 20:14:20|7219.9|7217.1|7219.1|7216.3|7219.9|7217.1|7219.1|7216.3|57
1623356070000|2021-06-10 20:14:30|7218.9|7216.1|7219.3|7216.5|7219.6|7216.8|7218.9|7216.1|11
1623356080000|2021-06-10 20:14:40|7218.9|7216.1|7219.1|7216.3|7219.1|7216.3|7218.9|7216.1|3
1623356090000|2021-06-10 20:14:50|||||||||3
1623356100000|2021-06-10 20:15:00|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|0
1623356110000|2021-06-10 20:15:10|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|2
1623356130000|2021-06-10 20:15:30|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|0
1623356180000|2021-06-10 20:16:20|7220.1|7217.3|7219.4|7216.6|7220.1|7217.3|7219.4|7216.6|34
1623356190000|2021-06-10 20:16:30|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|6
1623356210000|2021-06-10 20:16:50|||||||||12
1623356220000|2021-06-10 20:17:00|||||||||4
1623356230000|2021-06-10 20:17:10|||||||||4
1623356240000|2021-06-10 20:17:20|||||||||4
1623356250000|2021-06-10 20:17:30|||||||||1
1623356270000|2021-06-10 20:17:50|||||||||2
1623356280000|2021-06-10 20:18:00|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7
1623356310000|2021-06-10 20:18:30|7218.6|7215.8|7218.9|7216.1|7218.9|7216.1|7218.6|7215.8|1
1623356320000|2021-06-10 20:18:40|7218.3|7215.5|7218.1|7215.3|7218.6|7215.8|7217.9|7215.1|19
1623356390000|2021-06-10 20:19:50|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|6
1623356400000|2021-06-10 20:20:00|7217.6|7214.8|7217.1|7214.3|7217.6|7214.8|7217.1|7214.3|12
1623356410000|2021-06-10 20:20:10|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|0
1623356420000|2021-06-10 20:20:20|7217.1|7214.3|7217.6|7214.8|7217.6|7214.8|7217.1|7214.3|1
1623356430000|2021-06-10 20:20:30|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1623356440000|2021-06-10 20:20:40|7217.1|7214.3|7217.4|7214.6|7217.4|7214.6|7217.1|7214.3|5
1623356460000|2021-06-10 20:21:00|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|0
1623356470000|2021-06-10 20:21:10|7217.1|7214.3|7216.9|7214.1|7217.1|7214.3|7216.9|7214.1|14
1623356510000|2021-06-10 20:21:50|||||||||2
1623356520000|2021-06-10 20:22:00|7216.6|7213.8|7216.3|7213.5|7216.6|7213.8|7216.3|7213.5|3
1623356530000|2021-06-10 20:22:10|7216.1|7213.3|7216.9|7214.1|7216.9|7214.1|7216.1|7213.3|4
1623356540000|2021-06-10 20:22:20|7217.6|7214.8|7217.1|7214.3|7217.6|7214.8|7217.1|7214.3|3
1623356580000|2021-06-10 20:23:00|7216.9|7214.1|7217.1|7214.3|7217.4|7214.6|7216.9|7214.1|5
1623356600000|2021-06-10 20:23:20|7216.9|7214.1|7217.9|7215.1|7217.9|7215.1|7216.9|7214.1|3
1623356610000|2021-06-10 20:23:30|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|0
1623356620000|2021-06-10 20:23:40|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1623356680000|2021-06-10 20:24:40|7217.6|7214.8|7217.9|7215.1|7217.9|7215.1|7217.6|7214.8|7
1623356700000|2021-06-10 20:25:00|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|1
1623356720000|2021-06-10 20:25:20|||||||||5
1623356740000|2021-06-10 20:25:40|||||||||2
1623356750000|2021-06-10 20:25:50|7216.1|7213.3|7216.4|7213.6|7216.4|7213.6|7216.1|7213.3|4
1623356760000|2021-06-10 20:26:00|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.1|7213.3|3
1623356790000|2021-06-10 20:26:30|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|3
1623356850000|2021-06-10 20:27:30|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|1
1623356860000|2021-06-10 20:27:40|||||||||1
1623356880000|2021-06-10 20:28:00|7216.1|7213.3|7215.9|7213.1|7216.1|7213.3|7215.9|7213.1|1
1623356930000|2021-06-10 20:28:50|||||||||2
1623356970000|2021-06-10 20:29:30|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|1
1623356980000|2021-06-10 20:29:40|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|0
1623356990000|2021-06-10 20:29:50|7215.9|7213.1|7215.6|7212.8|7215.9|7213.1|7215.6|7212.8|3
1623357000000|2021-06-10 20:30:00|7215.9|7213.1|7215.9|7213.1|7216.4|7213.6|7215.6|7212.8|2
1623357030000|2021-06-10 20:30:30|||||||||1
1623357040000|2021-06-10 20:30:40|||||||||2
1623357050000|2021-06-10 20:30:50|||||||||1
1623357060000|2021-06-10 20:31:00|7216.1|7213.3|7216.4|7213.6|7216.6|7213.8|7216.1|7213.3|3
1623357070000|2021-06-10 20:31:10|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|0
1623357110000|2021-06-10 20:31:50|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|0
1623357120000|2021-06-10 20:32:00|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|0
1623357130000|2021-06-10 20:32:10|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|1
1623357150000|2021-06-10 20:32:30|7216.1|7213.3|7216.6|7213.8|7216.6|7213.8|7216.1|7213.3|5
1623357160000|2021-06-10 20:32:40|7216.3|7213.5|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|0
1623357170000|2021-06-10 20:32:50|7216.6|7213.8|7216.8|7214|7216.8|7214|7216.6|7213.8|4
1623357180000|2021-06-10 20:33:00|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|1
1623357200000|2021-06-10 20:33:20|7216.8|7214|7216.8|7214|7216.8|7214|7216.8|7214|0
1623357210000|2021-06-10 20:33:30|7216.6|7213.8|7216.8|7214|7216.8|7214|7216.6|7213.8|0
1623357230000|2021-06-10 20:33:50|||||||||1
1623357240000|2021-06-10 20:34:00|||||||||4
1623357250000|2021-06-10 20:34:10|||||||||3
1623357260000|2021-06-10 20:34:20|7215.5|7212.7|7215.1|7212.3|7215.5|7212.7|7215.1|7212.3|4
1623357270000|2021-06-10 20:34:30|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|2
1623357280000|2021-06-10 20:34:40|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|0
1623357290000|2021-06-10 20:34:50|||||||||1
1623357310000|2021-06-10 20:35:10|7215.4|7212.6|7214.8|7212|7215.8|7213|7214.8|7212|8
1623357330000|2021-06-10 20:35:30|7215.1|7212.3|7215.8|7213|7215.8|7213|7215.1|7212.3|3
1623357340000|2021-06-10 20:35:40|7215.6|7212.8|7215.8|7213|7215.8|7213|7214.8|7212|2
1623357360000|2021-06-10 20:36:00|7215.6|7212.8|7216.1|7213.3|7216.3|7213.5|7215.6|7212.8|3
1623357370000|2021-06-10 20:36:10|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|0
1623357390000|2021-06-10 20:36:30|7216.3|7213.5|7215.8|7213|7216.3|7213.5|7215.8|7213|1
1623357420000|2021-06-10 20:37:00|7215.3|7212.5|7215.1|7212.3|7215.6|7212.8|7214.6|7211.8|80
1623357430000|2021-06-10 20:37:10|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|0
1623357440000|2021-06-10 20:37:20|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|3
1623357450000|2021-06-10 20:37:30|7215.8|7213|7215.6|7212.8|7215.8|7213|7215.6|7212.8|0
1623357470000|2021-06-10 20:37:50|7215.8|7213|7215.3|7212.5|7215.8|7213|7215.1|7212.3|1
1623357480000|2021-06-10 20:38:00|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|0
1623357500000|2021-06-10 20:38:20|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|0
1623357510000|2021-06-10 20:38:30|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|0
1623357540000|2021-06-10 20:39:00|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|0
1623357560000|2021-06-10 20:39:20|||||||||1
1623357570000|2021-06-10 20:39:30|7216.1|7213.3|7214.8|7212|7216.1|7213.3|7214.8|7212|2
1623357580000|2021-06-10 20:39:40|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|0
1623357590000|2021-06-10 20:39:50|7215.3|7212.5|7215.6|7212.8|7215.6|7212.8|7214.8|7212|0
1623357600000|2021-06-10 20:40:00|7215.3|7212.5|7215.6|7212.8|7215.8|7213|7214.8|7212|2
1623357610000|2021-06-10 20:40:10|7215.8|7213|7215.1|7212.3|7215.8|7213|7215.1|7212.3|3
1623357620000|2021-06-10 20:40:20|7215.3|7212.5|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|2
1623357630000|2021-06-10 20:40:30|7215.3|7212.5|7215.6|7212.8|7215.6|7212.8|7215.3|7212.5|3
1623357640000|2021-06-10 20:40:40|7215.1|7212.3|7215.3|7212.5|7215.3|7212.5|7215.1|7212.3|3
1623357660000|2021-06-10 20:41:00|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|0
1623357680000|2021-06-10 20:41:20|7215.8|7213|7215.6|7212.8|7215.8|7213|7215.6|7212.8|5
1623357700000|2021-06-10 20:41:40|7215.3|7212.5|7215.8|7213|7215.8|7213|7215.3|7212.5|3
1623357720000|2021-06-10 20:42:00|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|0
1623357730000|2021-06-10 20:42:10|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|5
1623357740000|2021-06-10 20:42:20|7214.8|7212|7215.6|7212.8|7215.6|7212.8|7214.8|7212|1
1623357760000|2021-06-10 20:42:40|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|1
1623357770000|2021-06-10 20:42:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|2
1623357780000|2021-06-10 20:43:00|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|0
1623357810000|2021-06-10 20:43:30|7215.6|7212.8|7214.8|7212|7215.6|7212.8|7214.8|7212|3
1623357820000|2021-06-10 20:43:40|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|14
1623357840000|2021-06-10 20:44:00|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|2
1623357850000|2021-06-10 20:44:10|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|19
1623357860000|2021-06-10 20:44:20|7213.6|7210.8|7212.1|7209.3|7213.6|7210.8|7212.1|7209.3|35
1623357880000|2021-06-10 20:44:40|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|35
1623357900000|2021-06-10 20:45:00|7212.1|7209.3|7211.3|7208.5|7212.1|7209.3|7211.3|7208.5|15
1623357910000|2021-06-10 20:45:10|7210.6|7207.8|7209.1|7206.3|7210.6|7207.8|7209.1|7206.3|9
1623357920000|2021-06-10 20:45:20|7209.3|7206.5|7209.6|7206.8|7210.3|7207.5|7209.3|7206.5|3
1623357930000|2021-06-10 20:45:30|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.8|7207|0
1623357960000|2021-06-10 20:46:00|7210.6|7207.8|7211.1|7208.3|7211.1|7208.3|7210.3|7207.5|3
1623357970000|2021-06-10 20:46:10|7211.3|7208.5|7212|7209.2|7212.1|7209.3|7211.3|7208.5|6
1623357980000|2021-06-10 20:46:20|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.3|7208.5|4
1623357990000|2021-06-10 20:46:30|7211.3|7208.5|7211.3|7208.5|7211.6|7208.8|7211.3|7208.5|1
1623358020000|2021-06-10 20:47:00|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|2
1623358030000|2021-06-10 20:47:10|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|0
1623358050000|2021-06-10 20:47:30|||||||||5
1623358060000|2021-06-10 20:47:40|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|1
1623358080000|2021-06-10 20:48:00|7211.1|7208.3|7211.3|7208.5|7211.3|7208.5|7211.1|7208.3|0
1623358130000|2021-06-10 20:48:50|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|5
1623358140000|2021-06-10 20:49:00|7210.6|7207.8|7208.3|7205.5|7210.6|7207.8|7208.3|7205.5|11
1623358150000|2021-06-10 20:49:10|7208.1|7205.3|7205.6|7202.8|7208.1|7205.3|7205.6|7202.8|26
1623358160000|2021-06-10 20:49:20|7206.3|7203.5|7205.6|7202.8|7206.3|7203.5|7205.3|7202.5|24
1623358170000|2021-06-10 20:49:30|7205.3|7202.5|7205.1|7202.3|7205.3|7202.5|7205.1|7202.3|32
1623358180000|2021-06-10 20:49:40|7205.3|7202.5|7205.1|7202.3|7205.3|7202.5|7205.1|7202.3|13
1623358190000|2021-06-10 20:49:50|7205.3|7202.5|7205.8|7203|7205.8|7203|7205.1|7202.3|46
1623358200000|2021-06-10 20:50:00|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|4
1623358210000|2021-06-10 20:50:10|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1623358250000|2021-06-10 20:50:50|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|20
1623358260000|2021-06-10 20:51:00|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1623358310000|2021-06-10 20:51:50|7206.8|7204|7207.3|7204.5|7207.3|7204.5|7206.8|7204|5
1623358320000|2021-06-10 20:52:00|7206.8|7204|7206.8|7204|7207.3|7204.5|7206.8|7204|2
1623358330000|2021-06-10 20:52:10|||||||||3
1623358340000|2021-06-10 20:52:20|7207.3|7204.5|7207|7204.2|7207.3|7204.5|7207|7204.2|0
1623358350000|2021-06-10 20:52:30|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1623358380000|2021-06-10 20:53:00|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1623358390000|2021-06-10 20:53:10|||||||||3
1623358400000|2021-06-10 20:53:20|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1623358420000|2021-06-10 20:53:40|7208.3|7205.5|7207.5|7204.7|7208.3|7205.5|7207.5|7204.7|8
1623358440000|2021-06-10 20:54:00|7207.3|7204.5|7208|7205.2|7208.3|7205.5|7207.3|7204.5|4
1623358470000|2021-06-10 20:54:30|7207.7|7204.9|7208.3|7205.5|7208.3|7205.5|7207.3|7204.5|8
1623358480000|2021-06-10 20:54:40|7208|7205.2|7207.5|7204.7|7208|7205.2|7207.3|7204.5|1
1623358500000|2021-06-10 20:55:00|7207.8|7205|7207|7204.2|7208|7205.2|7207|7204.2|27
1623358510000|2021-06-10 20:55:10|7206.8|7204|7206.8|7204|7207.3|7204.5|7206.8|7204|5
1623358520000|2021-06-10 20:55:20|7207.3|7204.5|7206.8|7204|7207.3|7204.5|7206.8|7204|0
1623358530000|2021-06-10 20:55:30|7207|7204.2|7206.8|7204|7207.3|7204.5|7206.8|7204|0
1623358540000|2021-06-10 20:55:40|7207|7204.2|7207|7204.2|7207.3|7204.5|7207|7204.2|1
1623358560000|2021-06-10 20:56:00|7206.8|7204|7207|7204.2|7207.3|7204.5|7206.8|7204|1
1623358570000|2021-06-10 20:56:10|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1623358590000|2021-06-10 20:56:30|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|0
1623358600000|2021-06-10 20:56:40|7207.9|7203.9|7208.1|7204.1|7208.1|7204.1|7207.9|7203.9|5
1623358610000|2021-06-10 20:56:50|7206.8|7204|7207|7204.2|7208.1|7205|7206.5|7202.9|52
1623358620000|2021-06-10 20:57:00|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1623358630000|2021-06-10 20:57:10|7207.9|7203.9|7207.8|7205|7208.6|7205|7207.5|7203.9|7
1623358640000|2021-06-10 20:57:20|||||||||4
1623358650000|2021-06-10 20:57:30|7207.3|7204.5|7207.8|7205|7207.8|7205|7207.3|7204.5|0
1623358660000|2021-06-10 20:57:40|||||||||6
1623358670000|2021-06-10 20:57:50|||||||||1
1623358710000|2021-06-10 20:58:30|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|0
1623358720000|2021-06-10 20:58:40|7208.9|7204.9|7207.8|7205|7209.1|7205.4|7207.8|7204.9|15
1623358730000|2021-06-10 20:58:50|7208.8|7206|7209.1|7205.1|7209.4|7206|7208.8|7205.1|4
1623358740000|2021-06-10 20:59:00|7208.8|7206|7209.1|7205.1|7212.4|7206|7208.5|7202.1|9
1623358750000|2021-06-10 20:59:10|7208.9|7204.9|7208.9|7204.9|7208.9|7204.9|7208.9|7204.9|0
1623358770000|2021-06-10 20:59:30|7208.6|7204.6|7208.9|7204.9|7208.9|7205.2|7207.8|7204.6|17
1623358780000|2021-06-10 20:59:40|7211.6|7201.6|7207.9|7203.9|7211.6|7204|7206.8|7201.1|30
1623358790000|2021-06-10 20:59:50|7206.8|7204|7207.6|7203.6|7207.9|7204.2|7206.8|7203.6|1
1623358800000|2021-06-10 21:00:00|7207.9|7203.9|7206.9|7202.9|7210.4|7203.9|7206.9|7200.4|5
1623358830000|2021-06-10 21:00:30|7206.8|7204|7207.1|7203.1|7207.1|7204|7206.8|7203.1|0
1623358840000|2021-06-10 21:00:40|7206.9|7202.9|7206.9|7202.9|7206.9|7202.9|7206.9|7202.9|0
1623358870000|2021-06-10 21:01:10|7206.5|7203.7|7206.9|7202.9|7206.9|7204|7206.5|7202.9|0
1623358910000|2021-06-10 21:01:50|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|3
1623358920000|2021-06-10 21:02:00|7209.9|7205.9|7212.8|7202.8|7213.3|7207.5|7209.9|7202.8|2
1623358930000|2021-06-10 21:02:10|7211.6|7201.6|7211.4|7201.4|7211.6|7201.6|7211.4|7201.4|0
1623358940000|2021-06-10 21:02:20|7208.9|7204.9|7208.9|7204.9|7208.9|7204.9|7208.9|7204.9|0
1623358960000|2021-06-10 21:02:40|7211.6|7201.6|7212.4|7202.4|7212.4|7206|7208.3|7201.4|0
1623358980000|2021-06-10 21:03:00|7211.4|7201.4|7211.4|7201.4|7211.4|7201.4|7211.4|7201.4|0
1623359020000|2021-06-10 21:03:40|7208.3|7205.5|7211.4|7201.4|7212.4|7206|7208.3|7201.4|0
1623359180000|2021-06-10 21:06:20|7207.9|7203.9|7207.9|7203.9|7207.9|7203.9|7207.9|7203.9|0
1623359200000|2021-06-10 21:06:40|7207|7204.2|7207.9|7203.9|7207.9|7204.2|7206.8|7203.6|0
1623359290000|2021-06-10 21:08:10|7211.7|7201.7|7211.9|7201.9|7212.9|7205.9|7209.4|7201.7|0
1623359330000|2021-06-10 21:08:50|7209.8|7207|7211.9|7201.9|7211.9|7207|7209.8|7201.9|0
1623359380000|2021-06-10 21:09:40|7211.4|7201.4|7211.4|7201.4|7211.4|7201.4|7211.4|7201.4|0
1623359400000|2021-06-10 21:10:00|7207.9|7203.9|7207.9|7203.9|7207.9|7203.9|7207.9|7203.9|0
1623359460000|2021-06-10 21:11:00|7212.9|7202.9|7212.4|7202.4|7212.9|7202.9|7212.4|7202.4|4
1623359540000|2021-06-10 21:12:20|7207.9|7203.9|7207.9|7203.9|7207.9|7203.9|7207.9|7203.9|0
1623359850000|2021-06-10 21:17:30|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|0
1623360060000|2021-06-10 21:21:00|||||||||1
1623360220000|2021-06-10 21:23:40|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|0
1623360230000|2021-06-10 21:23:50|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|0
1623360410000|2021-06-10 21:26:50|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|0
1623360430000|2021-06-10 21:27:10|7207.4|7203.4|7207.8|7203.8|7207.8|7203.8|7207.4|7203.4|0
1623360450000|2021-06-10 21:27:30|7207.6|7203.6|7207.6|7203.6|7207.6|7203.6|7207.6|7203.6|0
1623360490000|2021-06-10 21:28:10|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|0
1623360510000|2021-06-10 21:28:30|7211.6|7201.6|7206.7|7203.9|7211.6|7203.9|7206.7|7201.6|0
1623360660000|2021-06-10 21:31:00|||||||||6
1623360710000|2021-06-10 21:31:50|7206.5|7203.7|7206.2|7203.4|7206.5|7203.7|7206.2|7203.4|0
1623360810000|2021-06-10 21:33:30|7206|7203.2|7205.7|7202.9|7206|7203.2|7205.7|7202.9|3
1623360830000|2021-06-10 21:33:50|7205.5|7202.7|7205.2|7202.4|7205.5|7202.7|7205.2|7202.4|0
1623360850000|2021-06-10 21:34:10|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7205.7|7202.9|3
1623360910000|2021-06-10 21:35:10|7211.6|7201.6|7211.3|7201.3|7211.6|7201.6|7211.3|7201.3|1
1623360930000|2021-06-10 21:35:30|7208.7|7205.9|7211.3|7201.3|7212.3|7205.9|7208.7|7201.3|0
1623360960000|2021-06-10 21:36:00|7211.1|7201.1|7207.8|7203.8|7211.1|7204.1|7207.8|7201.1|0
1623361530000|2021-06-10 21:45:30|||||||||3
1623361540000|2021-06-10 21:45:40|7211.6|7201.6|7211.6|7201.6|7211.6|7201.6|7211.6|7201.6|0
1623361680000|2021-06-10 21:48:00|7209.1|7206.3|7210|7207.2|7210|7207.2|7209.1|7206.3|0
1623361800000|2021-06-10 21:50:00|7211.8|7207.8|7211.8|7207.8|7211.8|7207.8|7211.8|7207.8|2
1623361890000|2021-06-10 21:51:30|7213.7|7203.7|7214.8|7204.8|7214.8|7204.8|7213.7|7203.7|0
1623361900000|2021-06-10 21:51:40|7212.8|7202.8|7213.7|7210.9|7214.8|7210.9|7212.8|7202.8|11
1623361910000|2021-06-10 21:51:50|7214.8|7210.8|7214.8|7210.8|7214.8|7210.8|7214.8|7210.8|5
1623361940000|2021-06-10 21:52:20|7215.3|7205.3|7221.3|7211.3|7226.6|7219.6|7214.2|7205.3|44
1623361950000|2021-06-10 21:52:30|7221|7211|7221.3|7211.3|7221.3|7211.3|7219.8|7209.8|1
1623361990000|2021-06-10 21:53:10|7221.8|7211.8|7221.3|7211.3|7221.8|7211.8|7221.3|7211.3|0
1623362020000|2021-06-10 21:53:40|7220.8|7210.8|7220.8|7210.8|7220.8|7210.8|7220.8|7210.8|0
1623362110000|2021-06-10 21:55:10|7220.3|7210.3|7219.8|7209.8|7220.3|7210.3|7219.8|7209.8|0
1623362170000|2021-06-10 21:56:10|||||||||1
1623362220000|2021-06-10 21:57:00|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|0
1623362240000|2021-06-10 21:57:20|||||||||2
1623362250000|2021-06-10 21:57:30|7217.4|7214.6|7219.3|7209.3|7219.3|7214.6|7217.2|7209.3|4
1623362270000|2021-06-10 21:57:50|7216.3|7212.3|7215.8|7211.8|7216.3|7212.3|7215.8|7211.8|0
1623362290000|2021-06-10 21:58:10|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|2
1623362300000|2021-06-10 21:58:20|7217.7|7214.9|7219.8|7209.8|7219.8|7214.9|7215.8|7208.8|1
1623362310000|2021-06-10 21:58:30|7219.3|7209.3|7219.3|7209.3|7219.3|7209.3|7219.3|7209.3|0
1623362360000|2021-06-10 21:59:20|7219.8|7209.8|7220.3|7210.3|7220.3|7210.3|7219.8|7209.8|0
1623362400000|2021-06-10 22:00:00|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|0
1623369600000|2021-06-11 00:00:00|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7213.1|7210.3|14
1623369610000|2021-06-11 00:00:10|7213.5|7210.7|7212.8|7210|7214.1|7211.3|7212.3|7209.5|12
1623369620000|2021-06-11 00:00:20|7211.6|7208.8|7211.5|7208.7|7212.1|7209.3|7211.5|7208.7|2
1623369630000|2021-06-11 00:00:30|7211.1|7208.3|7211.1|7208.3|7212.1|7209.3|7211.1|7208.3|3
1623369640000|2021-06-11 00:00:40|7211.6|7208.8|7212.1|7209.3|7212.1|7209.3|7211.6|7208.8|2
1623369650000|2021-06-11 00:00:50|7211.3|7208.5|7209.8|7207|7211.3|7208.5|7209.1|7206.3|15
1623369660000|2021-06-11 00:01:00|7210.1|7207.3|7210.1|7207.3|7211.1|7208.3|7210.1|7207.3|5
1623369670000|2021-06-11 00:01:10|7208.8|7206|7210.3|7207.5|7210.6|7207.8|7208.3|7205.5|11
1623369680000|2021-06-11 00:01:20|7211.1|7208.3|7210.6|7207.8|7212.1|7209.3|7209.1|7206.3|8
1623369690000|2021-06-11 00:01:30|7210.8|7208|7209.1|7206.3|7211.1|7208.3|7209.1|7206.3|2
1623369700000|2021-06-11 00:01:40|7209.6|7206.8|7210.6|7207.8|7210.6|7207.8|7209.6|7206.8|1
1623369710000|2021-06-11 00:01:50|7209.8|7207|7210.6|7207.8|7210.6|7207.8|7209.1|7206.3|2
1623369720000|2021-06-11 00:02:00|7211.1|7208.3|7209.1|7206.3|7211.1|7208.3|7209.1|7206.3|6
1623369730000|2021-06-11 00:02:10|7209.3|7206.5|7210.1|7207.3|7210.1|7207.3|7209.3|7206.5|0
1623369740000|2021-06-11 00:02:20|7209.8|7207|7209.1|7206.3|7209.8|7207|7209.1|7206.3|2
1623369750000|2021-06-11 00:02:30|7209.3|7206.5|7212.3|7209.5|7212.3|7209.5|7209.3|7206.5|3
1623369760000|2021-06-11 00:02:40|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.8|7209|0
1623369770000|2021-06-11 00:02:50|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|0
1623369780000|2021-06-11 00:03:00|7213.1|7210.3|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|0
1623369790000|2021-06-11 00:03:10|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|0
1623369810000|2021-06-11 00:03:30|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|1
1623369820000|2021-06-11 00:03:40|7212.8|7210|7213.1|7210.3|7213.1|7210.3|7212.8|7210|0
1623369830000|2021-06-11 00:03:50|||||||||1
1623369840000|2021-06-11 00:04:00|7213.6|7210.8|7212.8|7210|7213.6|7210.8|7212.8|7210|0
1623369850000|2021-06-11 00:04:10|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|0
1623369860000|2021-06-11 00:04:20|7212.8|7210|7213.3|7210.5|7214.6|7211.8|7212.8|7210|2
1623369870000|2021-06-11 00:04:30|7213.1|7210.3|7212.8|7210|7213.1|7210.3|7212.8|7210|0
1623369880000|2021-06-11 00:04:40|7213.1|7210.3|7213.6|7210.8|7213.6|7210.8|7213.1|7210.3|0
1623369890000|2021-06-11 00:04:50|7213.1|7210.3|7213.6|7210.8|7213.6|7210.8|7213.1|7210.3|0
1623369900000|2021-06-11 00:05:00|7213.8|7211|7214.1|7211.3|7214.1|7211.3|7213.8|7211|1
1623369910000|2021-06-11 00:05:10|7214.3|7211.5|7215.1|7212.3|7215.1|7212.3|7214.3|7211.5|3
1623369920000|2021-06-11 00:05:20|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|0
1623369930000|2021-06-11 00:05:30|7215.3|7212.5|7215.6|7212.8|7215.6|7212.8|7215.3|7212.5|0
1623369960000|2021-06-11 00:06:00|7215.8|7213|7219.1|7216.3|7219.6|7216.8|7215.8|7213|15
1623369970000|2021-06-11 00:06:10|7217.8|7215|7218.6|7215.8|7218.6|7215.8|7217.6|7214.4|29
1623369980000|2021-06-11 00:06:20|7219.6|7216.8|7219.3|7216.5|7219.6|7216.8|7218.6|7215.8|2
1623369990000|2021-06-11 00:06:30|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|0
1623370020000|2021-06-11 00:07:00|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|1
1623370040000|2021-06-11 00:07:20|7219.3|7216.5|7219.1|7216.3|7219.3|7216.5|7218.8|7216|0
1623370050000|2021-06-11 00:07:30|7219.3|7216.5|7219.6|7216.8|7219.6|7216.8|7219.3|7216.5|1
1623370080000|2021-06-11 00:08:00|7219.3|7216.5|7220.1|7217.3|7220.1|7217.3|7219.3|7216.5|0
1623370090000|2021-06-11 00:08:10|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|0
1623370110000|2021-06-11 00:08:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|1
1623370120000|2021-06-11 00:08:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|1
1623370130000|2021-06-11 00:08:50|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1623370140000|2021-06-11 00:09:00|7219.8|7217|7220.1|7217.3|7220.1|7217.3|7219.8|7217|0
1623370150000|2021-06-11 00:09:10|7221.1|7218.3|7220.8|7218|7221.1|7218.3|7220.5|7217.7|13
1623370170000|2021-06-11 00:09:30|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7220.8|7218|1
1623370180000|2021-06-11 00:09:40|7221.6|7218.8|7220.8|7218|7221.6|7218.8|7220.8|7218|0
1623370190000|2021-06-11 00:09:50|7221.1|7218.3|7220.8|7218|7221.6|7218.8|7220.8|7218|0
1623370210000|2021-06-11 00:10:10|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|0
1623370220000|2021-06-11 00:10:20|7221.3|7218.5|7221.6|7218.8|7221.6|7218.8|7221.3|7218.5|1
1623370240000|2021-06-11 00:10:40|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|0
1623370260000|2021-06-11 00:11:00|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|0
1623370270000|2021-06-11 00:11:10|7222|7219.2|7221.1|7218.3|7222.6|7219.8|7221.1|7218.3|11
1623370280000|2021-06-11 00:11:20|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|0
1623370300000|2021-06-11 00:11:40|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|0
1623370310000|2021-06-11 00:11:50|7221|7218.2|7218.8|7216|7221|7218.2|7218.5|7215.7|11
1623370320000|2021-06-11 00:12:00|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|0
1623370330000|2021-06-11 00:12:10|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|0
1623370350000|2021-06-11 00:12:30|7219.3|7216.5|7219|7216.2|7219.3|7216.5|7219|7216.2|1
1623370360000|2021-06-11 00:12:40|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|1
1623370380000|2021-06-11 00:13:00|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1623370390000|2021-06-11 00:13:10|7220.5|7217.7|7220.8|7218|7221.1|7218.3|7220.5|7217.7|37
1623370400000|2021-06-11 00:13:20|7221|7218.2|7220.8|7218|7221|7218.2|7220.8|7218|0
1623370410000|2021-06-11 00:13:30|7221|7218.2|7220.8|7218|7221|7218.2|7220.8|7218|1
1623370430000|2021-06-11 00:13:50|7220.3|7217.5|7220.5|7217.7|7220.5|7217.7|7220.3|7217.5|2
1623370450000|2021-06-11 00:14:10|7221|7218.2|7220.5|7217.7|7221|7218.2|7220.5|7217.7|1
1623370470000|2021-06-11 00:14:30|||||||||1
1623370480000|2021-06-11 00:14:40|||||||||1
1623370500000|2021-06-11 00:15:00|7220.8|7218|7221|7218.2|7221|7218.2|7220.5|7217.7|2
1623370510000|2021-06-11 00:15:10|7221.5|7218.7|7221|7218.2|7221.5|7218.7|7221|7218.2|1
1623370520000|2021-06-11 00:15:20|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|1
1623370550000|2021-06-11 00:15:50|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|5
1623370560000|2021-06-11 00:16:00|7219.5|7216.7|7220.3|7217.5|7220.3|7217.5|7219.5|7216.7|4
1623370570000|2021-06-11 00:16:10|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1623370590000|2021-06-11 00:16:30|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|0
1623370600000|2021-06-11 00:16:40|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|1
1623370620000|2021-06-11 00:17:00|7219.8|7217|7219.5|7216.7|7219.8|7217|7219.5|7216.7|1
1623370650000|2021-06-11 00:17:30|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|1
1623370660000|2021-06-11 00:17:40|7219|7216.2|7218|7215.2|7219|7216.2|7218|7215.2|4
1623370680000|2021-06-11 00:18:00|7217.8|7215|7218|7215.2|7218|7215.2|7217.8|7215|5
1623370690000|2021-06-11 00:18:10|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|0
1623370710000|2021-06-11 00:18:30|7217.5|7214.7|7216.3|7213.5|7217.5|7214.7|7216.3|7213.5|2
1623370720000|2021-06-11 00:18:40|7216|7213.2|7216|7213.2|7216|7213.2|7215.5|7212.7|2
1623370730000|2021-06-11 00:18:50|||||||||1
1623370740000|2021-06-11 00:19:00|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|1
1623370750000|2021-06-11 00:19:10|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|0
1623370770000|2021-06-11 00:19:30|||||||||1
1623370790000|2021-06-11 00:19:50|7215.8|7213|7215|7212.2|7215.8|7213|7215|7212.2|4
1623370810000|2021-06-11 00:20:10|7215.3|7212.5|7215.5|7212.7|7215.5|7212.7|7215.3|7212.5|5
1623370840000|2021-06-11 00:20:40|7215.3|7212.5|7215|7212.2|7215.3|7212.5|7215|7212.2|1
1623370860000|2021-06-11 00:21:00|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|1
1623370870000|2021-06-11 00:21:10|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|0
1623370890000|2021-06-11 00:21:30|7213.8|7211|7214|7211.2|7214|7211.2|7213.8|7211|1
1623370900000|2021-06-11 00:21:40|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|0
1623370910000|2021-06-11 00:21:50|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7212.5|7209.7|6
1623370920000|2021-06-11 00:22:00|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|3
1623370930000|2021-06-11 00:22:10|||||||||5
1623370950000|2021-06-11 00:22:30|7212.5|7209.7|7211|7208.2|7212.5|7209.7|7210.8|7208|3
1623370970000|2021-06-11 00:22:50|7211.5|7208.7|7211.8|7209|7211.8|7209|7211.5|7208.7|1
1623371010000|2021-06-11 00:23:30|7211|7208.2|7210.8|7208|7211|7208.2|7210.8|7208|0
1623371020000|2021-06-11 00:23:40|7211|7208.2|7210.8|7208|7211|7208.2|7210.8|7208|1
1623371070000|2021-06-11 00:24:30|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|1
1623371080000|2021-06-11 00:24:40|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7209.8|7207|3
1623371090000|2021-06-11 00:24:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|1
1623371100000|2021-06-11 00:25:00|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|1
1623371110000|2021-06-11 00:25:10|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1623371120000|2021-06-11 00:25:20|7209|7206.2|7209.3|7206.5|7209.3|7206.5|7209|7206.2|0
1623371130000|2021-06-11 00:25:30|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|4
1623371140000|2021-06-11 00:25:40|||||||||7
1623371160000|2021-06-11 00:26:00|7209.5|7206.7|7209.3|7206.5|7209.5|7206.7|7209.3|7206.5|0
1623371170000|2021-06-11 00:26:10|7209|7206.2|7210|7207.2|7210|7207.2|7209|7206.2|4
1623371180000|2021-06-11 00:26:20|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|0
1623371190000|2021-06-11 00:26:30|7209.3|7206.5|7209|7206.2|7209.3|7206.5|7209|7206.2|2
1623371210000|2021-06-11 00:26:50|7208.8|7206|7208.3|7205.5|7208.8|7206|7208.3|7205.5|10
1623371220000|2021-06-11 00:27:00|7208|7205.2|7207.5|7204.7|7208|7205.2|7207.5|7204.7|1
1623371230000|2021-06-11 00:27:10|7206.8|7204|7206.8|7204|7207|7204.2|7205.8|7203|4
1623371240000|2021-06-11 00:27:20|7207.5|7204.7|7208|7205.2|7208|7205.2|7207.5|7204.7|5
1623371250000|2021-06-11 00:27:30|7207.8|7205|7208|7205.2|7208|7205.2|7207.8|7205|0
1623371260000|2021-06-11 00:27:40|7207.8|7205|7208|7205.2|7208|7205.2|7207.8|7205|0
1623371280000|2021-06-11 00:28:00|7208.3|7205.5|7208|7205.2|7208.3|7205.5|7207.8|7205|0
1623371290000|2021-06-11 00:28:10|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|0
1623371300000|2021-06-11 00:28:20|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|0
1623371310000|2021-06-11 00:28:30|7207.8|7205|7208|7205.2|7208|7205.2|7207.3|7204.5|5
1623371320000|2021-06-11 00:28:40|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|0
1623371330000|2021-06-11 00:28:50|7207.3|7204.5|7207|7204.2|7207.3|7204.5|7206.8|7204|0
1623371340000|2021-06-11 00:29:00|7207.3|7204.5|7207|7204.2|7207.3|7204.5|7206.8|7204|2
1623371350000|2021-06-11 00:29:10|7206|7203.2|7205.8|7203|7206|7203.2|7205.8|7203|2
1623371360000|2021-06-11 00:29:20|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|15
1623371370000|2021-06-11 00:29:30|7205|7202.2|7203.8|7201|7205|7202.2|7203.8|7201|7
1623371380000|2021-06-11 00:29:40|7204|7201.2|7204.3|7201.5|7204.3|7201.5|7204|7201.2|0
1623371390000|2021-06-11 00:29:50|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|1
1623371400000|2021-06-11 00:30:00|7205|7202.2|7205|7202.2|7205|7202.2|7204|7201.2|3
1623371410000|2021-06-11 00:30:10|7205.3|7202.5|7206|7203.2|7206|7203.2|7205.3|7202.5|1
1623371420000|2021-06-11 00:30:20|7205.8|7203|7206.5|7203.7|7206.5|7203.7|7205.8|7203|1
1623371430000|2021-06-11 00:30:30|7207|7204.2|7206.8|7204|7207|7204.2|7206.8|7204|0
1623371440000|2021-06-11 00:30:40|7207|7204.2|7207|7204.2|7207|7204.2|7206.5|7203.7|1
1623371450000|2021-06-11 00:30:50|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|1
1623371460000|2021-06-11 00:31:00|7206.5|7203.7|7206|7203.2|7206.5|7203.7|7206|7203.2|1
1623371480000|2021-06-11 00:31:20|7206.5|7203.7|7207|7204.2|7207|7204.2|7206.5|7203.7|3
1623371500000|2021-06-11 00:31:40|7206.8|7204|7206.5|7203.7|7206.8|7204|7206.5|7203.7|0
1623371510000|2021-06-11 00:31:50|7206.3|7203.5|7206|7203.2|7206.3|7203.5|7205.8|7203|0
1623371520000|2021-06-11 00:32:00|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7207|7204.2|5
1623371530000|2021-06-11 00:32:10|7208.5|7205.7|7208.3|7205.5|7208.5|7205.7|7208|7205.2|8
1623371540000|2021-06-11 00:32:20|7208.8|7206|7209|7206.2|7209|7206.2|7208.8|7206|0
1623371550000|2021-06-11 00:32:30|7208.8|7206|7208.8|7206|7209|7206.2|7208.8|7206|1
1623371560000|2021-06-11 00:32:40|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|0
1623371570000|2021-06-11 00:32:50|7208|7205.2|7207.5|7204.7|7208|7205.2|7206.8|7204|9
1623371580000|2021-06-11 00:33:00|7207.8|7205|7208|7205.2|7208|7205.2|7207.8|7205|1
1623371590000|2021-06-11 00:33:10|7208.3|7205.5|7208|7205.2|7208.5|7205.7|7208|7205.2|3
1623371610000|2021-06-11 00:33:30|7207.8|7205|7208|7205.2|7208|7205.2|7207.8|7205|1
1623371630000|2021-06-11 00:33:50|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|1
1623371640000|2021-06-11 00:34:00|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7207.8|7205|1
1623371650000|2021-06-11 00:34:10|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|2
1623371670000|2021-06-11 00:34:30|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1623371680000|2021-06-11 00:34:40|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|0
1623371690000|2021-06-11 00:34:50|7208|7205.2|7207|7204.2|7208|7205.2|7207|7204.2|2
1623371700000|2021-06-11 00:35:00|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|2
1623371710000|2021-06-11 00:35:10|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|1
1623371720000|2021-06-11 00:35:20|7206.3|7203.5|7206|7203.2|7206.3|7203.5|7206|7203.2|0
1623371730000|2021-06-11 00:35:30|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|2
1623371740000|2021-06-11 00:35:40|7205|7202.2|7205.5|7202.7|7205.5|7202.7|7204.8|7202|3
1623371750000|2021-06-11 00:35:50|7205|7202.2|7205.5|7202.7|7205.5|7202.7|7205|7202.2|0
1623371760000|2021-06-11 00:36:00|7205|7202.2|7205.5|7202.7|7205.5|7202.7|7205|7202.2|1
1623371770000|2021-06-11 00:36:10|7205.8|7203|7206|7203.2|7206|7203.2|7205.8|7203|0
1623371780000|2021-06-11 00:36:20|7206.3|7203.5|7206.5|7203.7|7206.5|7203.7|7206.3|7203.5|1
1623371790000|2021-06-11 00:36:30|7206.8|7204|7206.7|7203.9|7207|7204.2|7206.7|7203.9|0
1623371800000|2021-06-11 00:36:40|7207|7204.2|7207|7204.2|7207.5|7204.7|7207|7204.2|1
1623371820000|2021-06-11 00:37:00|||||||||1
1623371830000|2021-06-11 00:37:10|7207.2|7204.4|7207.5|7204.7|7207.5|7204.7|7207.2|7204.4|1
1623371840000|2021-06-11 00:37:20|7208|7205.2|7208.3|7205.5|7208.3|7205.5|7208|7205.2|0
1623371860000|2021-06-11 00:37:40|7207.7|7204.9|7207.5|7204.7|7207.7|7204.9|7207.5|7204.7|0
1623371870000|2021-06-11 00:37:50|||||||||1
1623371880000|2021-06-11 00:38:00|7207|7204.2|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|5
1623371890000|2021-06-11 00:38:10|7207|7204.2|7207.3|7204.5|7207.6|7204.7|7207|7203.6|1
1623371910000|2021-06-11 00:38:30|7207.5|7204.7|7208|7205.2|7208|7205.2|7207.5|7204.7|0
1623371930000|2021-06-11 00:38:50|7207.7|7204.9|7208|7205.2|7208|7205.2|7207.7|7204.9|1
1623371940000|2021-06-11 00:39:00|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|2
1623371950000|2021-06-11 00:39:10|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|3
1623371960000|2021-06-11 00:39:20|7207.7|7204.9|7208|7205.2|7208|7205.2|7207.7|7204.9|0
1623371970000|2021-06-11 00:39:30|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|0
1623371980000|2021-06-11 00:39:40|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|0
1623371990000|2021-06-11 00:39:50|||||||||1
1623372010000|2021-06-11 00:40:10|7207|7204.2|7207.2|7204.4|7207.3|7204.5|7207|7204.2|1
1623372030000|2021-06-11 00:40:30|7207|7204.2|7207|7204.2|7207|7204.2|7206.7|7203.9|2
1623372050000|2021-06-11 00:40:50|7207.2|7204.4|7207.5|7204.7|7207.5|7204.7|7207.2|7204.4|2
1623372060000|2021-06-11 00:41:00|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|0
1623372070000|2021-06-11 00:41:10|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7206.7|7203.9|2
1623372080000|2021-06-11 00:41:20|7207|7204.2|7207.3|7204.5|7207.3|7204.5|7207|7204.2|0
1623372090000|2021-06-11 00:41:30|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|0
1623372110000|2021-06-11 00:41:50|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|2
1623372120000|2021-06-11 00:42:00|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|0
1623372130000|2021-06-11 00:42:10|7207.8|7205|7208.3|7205.5|7208.3|7205.5|7207.8|7205|4
1623372150000|2021-06-11 00:42:30|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|0
1623372160000|2021-06-11 00:42:40|7208.8|7204.8|7208.5|7205.7|7208.8|7205.7|7208.5|7204.8|0
1623372180000|2021-06-11 00:43:00|7208.7|7205.9|7209|7206.2|7209|7206.2|7208.7|7205.9|0
1623372190000|2021-06-11 00:43:10|7208.5|7205.7|7208.7|7205.9|7208.7|7205.9|7208.5|7205.7|1
1623372220000|2021-06-11 00:43:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|1
1623372240000|2021-06-11 00:44:00|7208|7205.2|7209|7206.2|7209|7206.2|7208|7205.2|2
1623372250000|2021-06-11 00:44:10|7208.7|7205.9|7208.7|7205.9|7209|7206.2|7208.7|7205.9|3
1623372280000|2021-06-11 00:44:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|1
1623372290000|2021-06-11 00:44:50|7209|7206.2|7208.7|7205.9|7209.3|7206.5|7208.7|7205.9|2
1623372300000|2021-06-11 00:45:00|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.2|7205.4|5
1623372330000|2021-06-11 00:45:30|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|2
1623372340000|2021-06-11 00:45:40|7209.5|7206.7|7209|7206.2|7209.5|7206.7|7209|7206.2|10
1623372350000|2021-06-11 00:45:50|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|10
1623372360000|2021-06-11 00:46:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|1
1623372370000|2021-06-11 00:46:10|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|0
1623372400000|2021-06-11 00:46:40|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|10
1623372440000|2021-06-11 00:47:20|7210.8|7208|7210.3|7207.5|7210.8|7208|7210.3|7207.5|1
1623372460000|2021-06-11 00:47:40|7210|7207.2|7209.2|7206.4|7210|7207.2|7209.2|7206.4|2
1623372470000|2021-06-11 00:47:50|7209.5|7206.7|7210.3|7207.5|7210.3|7207.5|7209.5|7206.7|3
1623372480000|2021-06-11 00:48:00|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1623372520000|2021-06-11 00:48:40|7209.7|7206.9|7209|7206.2|7209.7|7206.9|7209|7206.2|1
1623372540000|2021-06-11 00:49:00|7209.5|7206.7|7209.2|7206.4|7209.5|7206.7|7209.2|7206.4|0
1623372550000|2021-06-11 00:49:10|7209|7206.2|7209.3|7206.5|7209.3|7206.5|7209|7206.2|10
1623372570000|2021-06-11 00:49:30|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|0
1623372600000|2021-06-11 00:50:00|||||||||1
1623372630000|2021-06-11 00:50:30|||||||||1
1623372660000|2021-06-11 00:51:00|||||||||1
1623372670000|2021-06-11 00:51:10|7208.8|7206|7208.5|7205.7|7208.8|7206|7208.5|7205.7|1
1623372690000|2021-06-11 00:51:30|7208.7|7205.9|7208|7205.2|7208.7|7205.9|7208|7205.2|1
1623372700000|2021-06-11 00:51:40|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|3
1623372710000|2021-06-11 00:51:50|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|1
1623372720000|2021-06-11 00:52:00|7207.5|7204.7|7208.3|7205.5|7208.3|7205.5|7207.5|7204.7|5
1623372730000|2021-06-11 00:52:10|7208.5|7205.7|7209|7206.2|7209.3|7206.5|7208.5|7205.7|1
1623372740000|2021-06-11 00:52:20|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.8|7207|11
1623372750000|2021-06-11 00:52:30|7210|7207.2|7209|7206.2|7210|7207.2|7209|7206.2|2
1623372760000|2021-06-11 00:52:40|7208.7|7205.9|7209|7206.2|7209|7206.2|7208.7|7205.9|0
1623372770000|2021-06-11 00:52:50|7208.7|7205.9|7208.3|7205.5|7208.7|7205.9|7208|7205.2|10
1623372780000|2021-06-11 00:53:00|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.5|7205.7|2
1623372790000|2021-06-11 00:53:10|7209.3|7206.5|7209.8|7207|7210|7207.2|7209.3|7206.5|15
1623372810000|2021-06-11 00:53:30|7210|7207.2|7210.5|7207.7|7210.7|7207.9|7210|7207.2|3
1623372820000|2021-06-11 00:53:40|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|0
1623372830000|2021-06-11 00:53:50|||||||||1
1623372850000|2021-06-11 00:54:10|7211.5|7208.7|7210.8|7208|7211.5|7208.7|7210.8|7208|2
1623372880000|2021-06-11 00:54:40|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|0
1623372890000|2021-06-11 00:54:50|7210.8|7208|7210.5|7207.7|7210.8|7208|7210.5|7207.7|1
1623372910000|2021-06-11 00:55:10|7210.3|7207.5|7210|7207.2|7210.3|7207.5|7210|7207.2|0
1623372920000|2021-06-11 00:55:20|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|8
1623372940000|2021-06-11 00:55:40|7210.8|7208|7210|7207.2|7210.8|7208|7210|7207.2|4
1623372980000|2021-06-11 00:56:20|7209.5|7206.7|7209.2|7206.4|7209.5|7206.7|7209.2|7206.4|1
1623372990000|2021-06-11 00:56:30|7209|7206.2|7209|7206.2|7209|7206.2|7208.7|7205.9|5
1623373000000|2021-06-11 00:56:40|7209.2|7206.4|7209|7206.2|7209.2|7206.4|7209|7206.2|1
1623373010000|2021-06-11 00:56:50|7210.3|7207.5|7210.7|7207.9|7211|7208.2|7210.3|7207.5|10
1623373020000|2021-06-11 00:57:00|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|4
1623373030000|2021-06-11 00:57:10|7210.8|7208|7211.3|7208.5|7211.5|7208.7|7210.5|7207.7|12
1623373040000|2021-06-11 00:57:20|7211.5|7208.7|7210.7|7207.9|7211.5|7208.7|7210.7|7207.9|2
1623373050000|2021-06-11 00:57:30|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|0
1623373060000|2021-06-11 00:57:40|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1623373090000|2021-06-11 00:58:10|7209.5|7206.7|7210|7207.2|7210|7207.2|7209.5|7206.7|1
1623373110000|2021-06-11 00:58:30|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|1
1623373120000|2021-06-11 00:58:40|7209.2|7206.4|7210|7207.2|7210|7207.2|7209.2|7206.4|11
1623373130000|2021-06-11 00:58:50|7210.5|7207.7|7210|7207.2|7210.5|7207.7|7210|7207.2|0
1623373170000|2021-06-11 00:59:30|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7209|7206.2|4
1623373180000|2021-06-11 00:59:40|7209.5|7206.7|7209.7|7206.9|7209.7|7206.9|7209.5|7206.7|1
1623373200000|2021-06-11 01:00:00|7209.5|7206.7|7212.5|7209.7|7212.5|7209.7|7209.2|7206.4|24
1623373210000|2021-06-11 01:00:10|7212.3|7209.5|7213.3|7210.5|7217|7214.2|7212|7209.2|46
1623373220000|2021-06-11 01:00:20|7213.2|7210.4|7211.5|7208.7|7213.7|7210.9|7211.5|7208.7|21
1623373230000|2021-06-11 01:00:30|7211.2|7208.4|7208|7205.2|7211.2|7208.4|7207.2|7204.4|57
1623373240000|2021-06-11 01:00:40|7208.2|7205.4|7208|7205.2|7208.8|7206|7207.7|7204.9|21
1623373250000|2021-06-11 01:00:50|7207.7|7204.9|7206|7203.2|7207.7|7204.9|7204.7|7201.9|63
1623373260000|2021-06-11 01:01:00|7205.7|7202.9|7207|7204.2|7208|7205.2|7204.7|7201.9|44
1623373270000|2021-06-11 01:01:10|7206.3|7203.5|7206.7|7203.9|7208.7|7205.9|7206|7203.2|51
1623373280000|2021-06-11 01:01:20|7206.5|7203.7|7207.5|7204.7|7207.5|7204.7|7205|7202.2|23
1623373290000|2021-06-11 01:01:30|7208|7205.2|7209.7|7206.9|7209.7|7206.9|7208|7205.2|42
1623373300000|2021-06-11 01:01:40|7210|7207.2|7209.7|7206.9|7211|7208.2|7209.7|7206.9|5
1623373310000|2021-06-11 01:01:50|7209.2|7206.4|7209.7|7206.9|7211|7208.2|7208.7|7205.9|28
1623373320000|2021-06-11 01:02:00|7210|7207.2|7210.7|7207.9|7211|7208.2|7209.2|7206.4|22
1623373330000|2021-06-11 01:02:10|7210.4|7207.6|7212.7|7209.9|7213.7|7210.9|7210.2|7207.4|60
1623373340000|2021-06-11 01:02:20|7213|7210.2|7212.4|7209.6|7213.2|7210.4|7210.9|7208.1|147
1623373350000|2021-06-11 01:02:30|7211.9|7209.1|7212.9|7210.1|7212.9|7210.1|7211.9|7209.1|16
1623373360000|2021-06-11 01:02:40|7213.2|7210.4|7216.4|7213.6|7216.7|7213.9|7213.2|7210.4|22
1623373370000|2021-06-11 01:02:50|7217.4|7214.6|7216.4|7213.6|7217.4|7214.6|7216.4|7213.6|16
1623373380000|2021-06-11 01:03:00|7216.7|7213.9|7214.4|7211.6|7216.7|7213.9|7214.4|7211.6|7
1623373390000|2021-06-11 01:03:10|7215|7212.2|7215.7|7212.9|7216.4|7213.6|7215|7212.2|7
1623373400000|2021-06-11 01:03:20|7215.4|7212.6|7215.4|7212.6|7215.7|7212.9|7215.4|7212.6|2
1623373410000|2021-06-11 01:03:30|7214.9|7212.1|7215.2|7212.4|7216.2|7213.4|7214.4|7211.6|8
1623373420000|2021-06-11 01:03:40|7214.9|7212.1|7214.4|7211.6|7214.9|7212.1|7213.4|7210.6|4
1623373430000|2021-06-11 01:03:50|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|6
1623373440000|2021-06-11 01:04:00|7215.2|7212.4|7217.2|7214.4|7217.7|7214.9|7214.4|7211.6|11
1623373450000|2021-06-11 01:04:10|7216.9|7214.1|7217.9|7215.1|7218.4|7215.6|7216.4|7213.6|9
1623373460000|2021-06-11 01:04:20|7218.4|7215.6|7217.9|7215.1|7218.9|7216.1|7217.9|7215.1|2
1623373470000|2021-06-11 01:04:30|7218.4|7215.6|7217.4|7214.6|7218.9|7216.1|7217.4|7214.6|5
1623373480000|2021-06-11 01:04:40|7217.2|7214.4|7217.4|7214.6|7217.4|7214.6|7215.9|7213.1|13
1623373490000|2021-06-11 01:04:50|7216.4|7213.6|7216.7|7213.9|7217.7|7214.9|7216.4|7213.6|66
1623373500000|2021-06-11 01:05:00|7216.4|7213.6|7216.4|7213.6|7216.9|7214.1|7215.4|7212.6|18
1623373510000|2021-06-11 01:05:10|7216.9|7214.1|7218.4|7215.6|7218.4|7215.6|7216.9|7214.1|14
1623373520000|2021-06-11 01:05:20|7218.2|7215.4|7217.4|7214.6|7218.2|7215.4|7217.4|7214.6|0
1623373530000|2021-06-11 01:05:30|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.2|7215.4|4
1623373540000|2021-06-11 01:05:40|7218.2|7215.4|7218.4|7215.6|7218.4|7215.6|7218.2|7215.4|0
1623373550000|2021-06-11 01:05:50|||||||||1
1623373560000|2021-06-11 01:06:00|7218.7|7215.9|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|9
1623373570000|2021-06-11 01:06:10|7217.7|7214.9|7217.9|7215.1|7218.4|7215.6|7217.4|7214.6|0
1623373580000|2021-06-11 01:06:20|7217.7|7214.9|7217.4|7214.6|7217.7|7214.9|7217.4|7214.6|0
1623373590000|2021-06-11 01:06:30|7217.2|7214.4|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|12
1623373600000|2021-06-11 01:06:40|7217.9|7215.1|7218.2|7215.4|7218.9|7216.1|7217.9|7215.1|8
1623373610000|2021-06-11 01:06:50|7218.4|7215.6|7218.2|7215.4|7218.4|7215.6|7218.2|7215.4|0
1623373620000|2021-06-11 01:07:00|7217.9|7215.1|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|5
1623373630000|2021-06-11 01:07:10|7217.7|7214.9|7218.9|7216.1|7219.2|7216.4|7217.7|7214.9|20
1623373640000|2021-06-11 01:07:20|7219.2|7216.4|7217.4|7214.6|7219.4|7216.6|7217.4|7214.6|22
1623373650000|2021-06-11 01:07:30|7217.9|7215.1|7216.4|7213.6|7217.9|7215.1|7216.4|7213.6|11
1623373670000|2021-06-11 01:07:50|7217|7214.2|7217.4|7214.6|7217.4|7214.6|7217|7214.2|3
1623373680000|2021-06-11 01:08:00|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|4
1623373700000|2021-06-11 01:08:20|7218|7215.2|7217.9|7215.1|7218.4|7215.6|7217.9|7215.1|3
1623373710000|2021-06-11 01:08:30|7218.4|7215.6|7219.4|7216.6|7220.4|7217.6|7218.4|7215.6|15
1623373720000|2021-06-11 01:08:40|7219.7|7216.9|7219.4|7216.6|7220.9|7218.1|7219.4|7216.6|14
1623373730000|2021-06-11 01:08:50|7219.2|7216.4|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|2
1623373740000|2021-06-11 01:09:00|7218.9|7216.1|7219.9|7217.1|7220.4|7217.6|7218.9|7216.1|20
1623373750000|2021-06-11 01:09:10|7220.9|7218.1|7221.7|7218.9|7221.7|7218.9|7220.4|7217.6|16
1623373760000|2021-06-11 01:09:20|7221.4|7218.6|7221.9|7219.1|7222.2|7219.4|7221.4|7218.6|21
1623373770000|2021-06-11 01:09:30|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1623373780000|2021-06-11 01:09:40|7220.7|7217.9|7221.2|7218.4|7221.4|7218.6|7220.4|7217.6|15
1623373790000|2021-06-11 01:09:50|7221.4|7218.6|7220.7|7217.9|7221.4|7218.6|7220.7|7217.9|4
1623373800000|2021-06-11 01:10:00|7220.4|7217.6|7220.2|7217.4|7221.4|7218.6|7220.2|7217.4|5
1623373810000|2021-06-11 01:10:10|7220.4|7217.6|7221.9|7219.1|7221.9|7219.1|7220.2|7217.4|19
1623373820000|2021-06-11 01:10:20|7222.4|7219.6|7221.4|7218.6|7222.4|7219.6|7221.4|7218.6|5
1623373830000|2021-06-11 01:10:30|7221.7|7218.9|7221.9|7219.1|7221.9|7219.1|7221.7|7218.9|1
1623373840000|2021-06-11 01:10:40|7222.4|7219.6|7221.4|7218.6|7222.4|7219.6|7221.2|7218.4|1
1623373860000|2021-06-11 01:11:00|7222.4|7219.6|7222.2|7219.4|7222.7|7219.9|7222.2|7219.4|24
1623373870000|2021-06-11 01:11:10|7221.9|7219.1|7220.7|7217.9|7221.9|7219.1|7220.7|7217.9|1
1623373880000|2021-06-11 01:11:20|7220.4|7217.6|7220.9|7218.1|7222.4|7219.6|7220.2|7217.4|22
1623373890000|2021-06-11 01:11:30|7221.4|7218.6|7222.4|7219.6|7222.9|7220.1|7221.4|7218.6|17
1623373900000|2021-06-11 01:11:40|7222.2|7219.4|7221.4|7218.6|7222.2|7219.4|7221.4|7218.6|0
1623373910000|2021-06-11 01:11:50|7220.9|7218.1|7222.9|7220.1|7222.9|7220.1|7220.9|7218.1|20
1623373920000|2021-06-11 01:12:00|7222.7|7219.9|7221.2|7218.4|7222.9|7220.1|7221.2|7218.4|14
1623373930000|2021-06-11 01:12:10|7221.4|7218.6|7221.9|7219.1|7221.9|7219.1|7220.4|7217.6|14
1623373940000|2021-06-11 01:12:20|7222.2|7219.4|7222.2|7219.4|7223.4|7220.6|7222.2|7219.4|14
1623373950000|2021-06-11 01:12:30|7221.7|7218.9|7221.4|7218.6|7221.7|7218.9|7221.4|7218.6|0
1623373960000|2021-06-11 01:12:40|7221.7|7218.9|7221.4|7218.6|7221.7|7218.9|7221.4|7218.6|16
1623373970000|2021-06-11 01:12:50|7221.2|7218.4|7220.9|7218.1|7221.2|7218.4|7220.4|7217.6|4
1623373980000|2021-06-11 01:13:00|7221.4|7218.6|7221.2|7218.4|7221.4|7218.6|7220.4|7217.6|7
1623374010000|2021-06-11 01:13:30|7220.4|7217.6|7219.4|7216.6|7220.4|7217.6|7219.4|7216.6|0
1623374020000|2021-06-11 01:13:40|7219.2|7216.4|7217.4|7214.6|7219.4|7216.6|7217.2|7214.4|5
1623374030000|2021-06-11 01:13:50|7217.2|7214.4|7216.2|7213.4|7217.2|7214.4|7214.9|7212.1|12
1623374040000|2021-06-11 01:14:00|7215.4|7212.6|7216.4|7213.6|7216.4|7213.6|7215.4|7212.6|1
1623374050000|2021-06-11 01:14:10|7216.9|7214.1|7215.4|7212.6|7216.9|7214.1|7215.4|7212.6|9
1623374060000|2021-06-11 01:14:20|7215.2|7212.4|7215.4|7212.6|7215.4|7212.6|7215.2|7212.4|0
1623374080000|2021-06-11 01:14:40|7214.4|7211.6|7214.2|7211.4|7214.4|7211.6|7213.4|7210.6|15
1623374090000|2021-06-11 01:14:50|7213.9|7211.1|7213.4|7210.6|7214.2|7211.4|7213.4|7210.6|10
1623374100000|2021-06-11 01:15:00|7212.9|7210.1|7214.7|7211.9|7214.7|7211.9|7212.9|7210.1|11
1623374110000|2021-06-11 01:15:10|7214.4|7211.6|7213.4|7210.6|7214.4|7211.6|7213.4|7210.6|43
1623374120000|2021-06-11 01:15:20|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7212.9|7210.1|0
1623374130000|2021-06-11 01:15:30|7213.4|7210.6|7213.2|7210.4|7213.4|7210.6|7211.4|7208.6|7
1623374140000|2021-06-11 01:15:40|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|2
1623374150000|2021-06-11 01:15:50|7212.2|7209.4|7212.4|7209.6|7212.4|7209.6|7211.7|7208.9|2
1623374160000|2021-06-11 01:16:00|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|1
1623374170000|2021-06-11 01:16:10|7211|7208.2|7210.2|7207.4|7211|7208.2|7210.2|7207.4|13
1623374180000|2021-06-11 01:16:20|7210.4|7207.6|7209.9|7207.1|7211.2|7208.4|7209.2|7206.4|10
1623374190000|2021-06-11 01:16:30|7210.2|7207.4|7209.4|7206.6|7210.2|7207.4|7209.4|7206.6|0
1623374200000|2021-06-11 01:16:40|7209.7|7206.9|7210.4|7207.6|7210.7|7207.9|7209.4|7206.6|14
1623374210000|2021-06-11 01:16:50|7210.7|7207.9|7210.4|7207.6|7210.7|7207.9|7210.4|7207.6|0
1623374220000|2021-06-11 01:17:00|7210.7|7207.9|7211.7|7208.9|7211.7|7208.9|7210.7|7207.9|3
1623374250000|2021-06-11 01:17:30|7211.9|7209.1|7212.2|7209.4|7212.4|7209.6|7211.9|7209.1|0
1623374260000|2021-06-11 01:17:40|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.2|7209.4|9
1623374280000|2021-06-11 01:18:00|7212.7|7209.9|7213.4|7210.6|7213.4|7210.6|7212.7|7209.9|1
1623374290000|2021-06-11 01:18:10|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|0
1623374300000|2021-06-11 01:18:20|||||||||1
1623374310000|2021-06-11 01:18:30|7213.4|7210.6|7213.2|7210.4|7213.4|7210.6|7213.2|7210.4|3
1623374320000|2021-06-11 01:18:40|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|0
1623374330000|2021-06-11 01:18:50|7213.4|7210.6|7214.2|7211.4|7214.4|7211.6|7213.4|7210.6|2
1623374340000|2021-06-11 01:19:00|7214.4|7211.6|7212.2|7209.4|7214.4|7211.6|7211.7|7208.9|89
1623374360000|2021-06-11 01:19:20|7211.9|7209.1|7211.9|7209.1|7212.2|7209.4|7211.4|7208.6|0
1623374370000|2021-06-11 01:19:30|7212.2|7209.4|7212.2|7209.4|7212.9|7210.1|7212.2|7209.4|2
1623374380000|2021-06-11 01:19:40|7211.9|7209.1|7211.2|7208.4|7211.9|7209.1|7211.2|7208.4|0
1623374390000|2021-06-11 01:19:50|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.2|7208.4|1
1623374400000|2021-06-11 01:20:00|7211.7|7208.9|7211.9|7209.1|7212.2|7209.4|7211.4|7208.6|2
1623374410000|2021-06-11 01:20:10|7212.2|7209.4|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|1
1623374420000|2021-06-11 01:20:20|7213.4|7210.6|7213.2|7210.4|7213.4|7210.6|7212.4|7209.6|5
1623374430000|2021-06-11 01:20:30|7213.4|7210.6|7212.7|7209.9|7213.4|7210.6|7212.4|7209.6|33
1623374440000|2021-06-11 01:20:40|7212.2|7209.4|7208.4|7205.6|7212.4|7209.6|7208.2|7205.4|10
1623374450000|2021-06-11 01:20:50|7208.7|7205.9|7209.9|7207.1|7209.9|7207.1|7208.7|7205.9|2
1623374460000|2021-06-11 01:21:00|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7209.2|7206.4|2
1623374470000|2021-06-11 01:21:10|7207.9|7205.1|7208.4|7205.6|7208.4|7205.6|7207.9|7205.1|0
1623374480000|2021-06-11 01:21:20|7208.7|7205.9|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|1
1623374490000|2021-06-11 01:21:30|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|0
1623374500000|2021-06-11 01:21:40|7209.2|7206.4|7208.9|7206.1|7209.4|7206.6|7208.9|7206.1|1
1623374510000|2021-06-11 01:21:50|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.2|7206.4|0
1623374520000|2021-06-11 01:22:00|7209.7|7206.9|7210.4|7207.6|7210.4|7207.6|7209.4|7206.6|6
1623374530000|2021-06-11 01:22:10|7210.7|7207.9|7210.9|7208.1|7211.7|7208.9|7210.4|7207.6|12
1623374540000|2021-06-11 01:22:20|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1623374560000|2021-06-11 01:22:40|7210.2|7207.4|7209.2|7206.4|7210.2|7207.4|7209.2|7206.4|10
1623374570000|2021-06-11 01:22:50|7209.4|7206.6|7209.9|7207.1|7210.4|7207.6|7209.2|7206.4|1
1623374580000|2021-06-11 01:23:00|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7209.2|7206.4|3
1623374590000|2021-06-11 01:23:10|7208.4|7205.6|7208.2|7205.4|7208.4|7205.6|7208.2|7205.4|2
1623374600000|2021-06-11 01:23:20|7208.4|7205.6|7208.9|7206.1|7209.4|7206.6|7208.4|7205.6|1
1623374610000|2021-06-11 01:23:30|7208.7|7205.9|7208.4|7205.6|7208.7|7205.9|7208.4|7205.6|0
1623374630000|2021-06-11 01:23:50|7208.7|7205.9|7209.9|7207.1|7209.9|7207.1|7208.7|7205.9|2
1623374640000|2021-06-11 01:24:00|7210.2|7207.4|7210.2|7207.4|7210.4|7207.6|7209.4|7206.6|2
1623374660000|2021-06-11 01:24:20|7210.4|7207.6|7209.9|7207.1|7210.4|7207.6|7209.9|7207.1|0
1623374670000|2021-06-11 01:24:30|7210.2|7207.4|7209.2|7206.4|7210.2|7207.4|7208.7|7205.9|1
1623374680000|2021-06-11 01:24:40|7209.4|7206.6|7211.9|7209.1|7212.4|7209.6|7209.2|7206.4|24
1623374700000|2021-06-11 01:25:00|7211.7|7208.9|7211.4|7208.6|7211.7|7208.9|7211.4|7208.6|0
1623374720000|2021-06-11 01:25:20|7210.9|7208.1|7210.4|7207.6|7210.9|7208.1|7209.4|7206.6|4
1623374730000|2021-06-11 01:25:30|7210.2|7207.4|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|1
1623374740000|2021-06-11 01:25:40|7210.2|7207.4|7210.7|7207.9|7210.7|7207.9|7210.2|7207.4|0
1623374760000|2021-06-11 01:26:00|7210.4|7207.6|7210.9|7208.1|7211.4|7208.6|7209.7|7206.9|4
1623374770000|2021-06-11 01:26:10|7211.4|7208.6|7210.9|7208.1|7211.4|7208.6|7210.9|7208.1|0
1623374780000|2021-06-11 01:26:20|7210.4|7207.6|7210.2|7207.4|7211.4|7208.6|7210.2|7207.4|13
1623374790000|2021-06-11 01:26:30|7210.4|7207.6|7209.9|7207.1|7210.7|7207.9|7209.9|7207.1|3
1623374800000|2021-06-11 01:26:40|7210.2|7207.4|7210.4|7207.6|7210.4|7207.6|7210.2|7207.4|0
1623374810000|2021-06-11 01:26:50|7211.2|7208.4|7212.2|7209.4|7212.4|7209.6|7211.2|7208.4|4
1623374820000|2021-06-11 01:27:00|7211.7|7208.9|7212.4|7209.6|7212.4|7209.6|7211.2|7208.4|1
1623374830000|2021-06-11 01:27:10|7212.1|7209.3|7211.4|7208.6|7212.6|7209.8|7211.4|7208.6|0
1623374880000|2021-06-11 01:28:00|||||||||4
1623374890000|2021-06-11 01:28:10|7211.6|7208.8|7212.7|7209.9|7212.9|7210.1|7211.6|7208.8|12
1623374900000|2021-06-11 01:28:20|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|0
1623374910000|2021-06-11 01:28:30|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1623374920000|2021-06-11 01:28:40|||||||||2
1623374930000|2021-06-11 01:28:50|7213.1|7210.3|7212.4|7209.6|7213.1|7210.3|7211.6|7208.8|2
1623374940000|2021-06-11 01:29:00|||||||||1
1623374950000|2021-06-11 01:29:10|7212.6|7209.8|7213.1|7210.3|7213.4|7210.6|7212.4|7209.6|4
1623374960000|2021-06-11 01:29:20|7213.4|7210.6|7214.1|7211.3|7214.7|7211.9|7213.4|7210.6|0
1623374970000|2021-06-11 01:29:30|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1623374990000|2021-06-11 01:29:50|7213.9|7211.1|7214.2|7211.4|7214.2|7211.4|7213.9|7211.1|3
1623375000000|2021-06-11 01:30:00|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7213.4|7210.6|4
1623375010000|2021-06-11 01:30:10|7214.1|7211.3|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|0
1623375030000|2021-06-11 01:30:30|7212.6|7209.8|7213.4|7210.6|7213.4|7210.6|7212.6|7209.8|2
1623375050000|2021-06-11 01:30:50|7213.1|7210.3|7212.1|7209.3|7213.4|7210.6|7211.9|7209.1|1
1623375060000|2021-06-11 01:31:00|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1623375070000|2021-06-11 01:31:10|7211.4|7208.6|7210.1|7207.3|7211.4|7208.6|7210.1|7207.3|5
1623375080000|2021-06-11 01:31:20|7210.4|7207.6|7210.1|7207.3|7210.4|7207.6|7210.1|7207.3|0
1623375090000|2021-06-11 01:31:30|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|1
1623375100000|2021-06-11 01:31:40|7209.4|7206.6|7210.1|7207.3|7210.1|7207.3|7209.4|7206.6|3
1623375110000|2021-06-11 01:31:50|7209.4|7206.6|7210.9|7208.1|7210.9|7208.1|7209.4|7206.6|2
1623375120000|2021-06-11 01:32:00|7210.6|7207.8|7210.4|7207.6|7210.9|7208.1|7209.1|7206.3|14
1623375130000|2021-06-11 01:32:10|7210.1|7207.3|7210.4|7207.6|7210.4|7207.6|7210.1|7207.3|0
1623375140000|2021-06-11 01:32:20|7210.7|7207.9|7211.1|7208.3|7211.4|7208.6|7210.7|7207.9|1
1623375150000|2021-06-11 01:32:30|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|0
1623375160000|2021-06-11 01:32:40|7211.1|7208.3|7211.4|7208.6|7211.4|7208.6|7211.1|7208.3|0
1623375170000|2021-06-11 01:32:50|7211.1|7208.3|7210.1|7207.3|7211.1|7208.3|7210.1|7207.3|1
1623375180000|2021-06-11 01:33:00|7209.6|7206.8|7209.1|7206.3|7209.6|7206.8|7208.6|7205.8|3
1623375190000|2021-06-11 01:33:10|7209.4|7206.6|7210.6|7207.8|7210.6|7207.8|7209.4|7206.6|1
1623375200000|2021-06-11 01:33:20|7210.4|7207.6|7210.1|7207.3|7210.4|7207.6|7210.1|7207.3|1
1623375210000|2021-06-11 01:33:30|7209.4|7206.6|7210.1|7207.3|7210.1|7207.3|7209.4|7206.6|1
1623375220000|2021-06-11 01:33:40|7209.4|7206.6|7210.1|7207.3|7210.1|7207.3|7209.4|7206.6|1
1623375230000|2021-06-11 01:33:50|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|0
1623375240000|2021-06-11 01:34:00|7209.6|7206.8|7209.1|7206.3|7209.6|7206.8|7209.1|7206.3|3
1623375250000|2021-06-11 01:34:10|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|0
1623375260000|2021-06-11 01:34:20|7209.1|7206.3|7210.4|7207.6|7210.4|7207.6|7209.1|7206.3|4
1623375270000|2021-06-11 01:34:30|7210.1|7207.3|7210.4|7207.6|7210.4|7207.6|7210.1|7207.3|0
1623375280000|2021-06-11 01:34:40|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|0
1623375290000|2021-06-11 01:34:50|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1623375300000|2021-06-11 01:35:00|7210.1|7207.3|7209.4|7206.6|7210.1|7207.3|7209.4|7206.6|2
1623375310000|2021-06-11 01:35:10|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|0
1623375320000|2021-06-11 01:35:20|7210.1|7207.3|7210.4|7207.6|7210.4|7207.6|7210.1|7207.3|3
1623375330000|2021-06-11 01:35:30|7210.6|7207.8|7210.1|7207.3|7210.6|7207.8|7209.6|7206.8|2
1623375340000|2021-06-11 01:35:40|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1623375350000|2021-06-11 01:35:50|7210.6|7207.8|7212.4|7209.6|7212.4|7209.6|7210.6|7207.8|7
1623375360000|2021-06-11 01:36:00|7212.1|7209.3|7211.4|7208.6|7212.1|7209.3|7211.1|7208.3|7
1623375370000|2021-06-11 01:36:10|7211.9|7209.1|7212.4|7209.6|7212.4|7209.6|7211.4|7208.6|4
1623375380000|2021-06-11 01:36:20|7211.9|7209.1|7211.9|7209.1|7212.4|7209.6|7211.7|7208.9|2
1623375390000|2021-06-11 01:36:30|7211.7|7208.9|7211.6|7208.8|7212.2|7209.4|7211.6|7208.8|0
1623375400000|2021-06-11 01:36:40|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7211.9|7209.1|2
1623375410000|2021-06-11 01:36:50|7211.9|7209.1|7212.9|7210.1|7213.4|7210.6|7211.9|7209.1|3
1623375420000|2021-06-11 01:37:00|7212.4|7209.6|7212.9|7210.1|7212.9|7210.1|7211.9|7209.1|11
1623375430000|2021-06-11 01:37:10|7212.4|7209.6|7212.7|7209.9|7212.7|7209.9|7212.4|7209.6|1
1623375440000|2021-06-11 01:37:20|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1623375450000|2021-06-11 01:37:30|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7211.4|7208.6|2
1623375460000|2021-06-11 01:37:40|7211.1|7208.3|7210.4|7207.6|7211.1|7208.3|7210.4|7207.6|1
1623375470000|2021-06-11 01:37:50|7210.1|7207.3|7210.4|7207.6|7210.4|7207.6|7210.1|7207.3|4
1623375480000|2021-06-11 01:38:00|7210.1|7207.3|7210.1|7207.3|7210.4|7207.6|7209.4|7206.6|4
1623375490000|2021-06-11 01:38:10|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.1|7206.3|1
1623375500000|2021-06-11 01:38:20|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|3
1623375520000|2021-06-11 01:38:40|7210.4|7207.6|7210.1|7207.3|7210.4|7207.6|7210.1|7207.3|1
1623375530000|2021-06-11 01:38:50|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|0
1623375540000|2021-06-11 01:39:00|7209.1|7206.3|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|3
1623375550000|2021-06-11 01:39:10|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|4
1623375560000|2021-06-11 01:39:20|7210.4|7207.6|7210.1|7207.3|7210.4|7207.6|7210.1|7207.3|0
1623375590000|2021-06-11 01:39:50|7209.6|7206.8|7209.4|7206.6|7209.6|7206.8|7209.1|7206.3|0
1623375600000|2021-06-11 01:40:00|7209.6|7206.8|7209.4|7206.6|7209.6|7206.8|7209.1|7206.3|1
1623375610000|2021-06-11 01:40:10|7209.1|7206.3|7206.1|7203.3|7209.4|7206.6|7206.1|7203.3|21
1623375620000|2021-06-11 01:40:20|7205.9|7203.1|7205.6|7202.8|7205.9|7203.1|7205.6|7202.8|7
1623375630000|2021-06-11 01:40:30|7205.9|7203.1|7205.6|7202.8|7205.9|7203.1|7205.6|7202.8|5
1623375640000|2021-06-11 01:40:40|||||||||3
1623375650000|2021-06-11 01:40:50|||||||||4
1623375670000|2021-06-11 01:41:10|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|5
1623375680000|2021-06-11 01:41:20|||||||||1
1623375690000|2021-06-11 01:41:30|||||||||3
1623375730000|2021-06-11 01:42:10|7206.9|7204.1|7207.4|7204.6|7207.4|7204.6|7206.9|7204.1|1
1623375760000|2021-06-11 01:42:40|||||||||1
1623375770000|2021-06-11 01:42:50|||||||||1
1623375780000|2021-06-11 01:43:00|7206.9|7204.1|7206.4|7203.6|7207.4|7204.6|7206.4|7203.6|2
1623375790000|2021-06-11 01:43:10|||||||||1
1623375810000|2021-06-11 01:43:30|||||||||5
1623375830000|2021-06-11 01:43:50|||||||||1
1623375840000|2021-06-11 01:44:00|7206.1|7203.3|7206.4|7203.6|7206.4|7203.6|7206.1|7203.3|0
1623375850000|2021-06-11 01:44:10|7206.6|7203.8|7206.9|7204.1|7206.9|7204.1|7206.6|7203.8|2
1623375860000|2021-06-11 01:44:20|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|0
1623375870000|2021-06-11 01:44:30|7206.6|7203.8|7206.4|7203.6|7206.6|7203.8|7206.4|7203.6|0
1623375890000|2021-06-11 01:44:50|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|4
1623375900000|2021-06-11 01:45:00|||||||||1
1623375910000|2021-06-11 01:45:10|7206.4|7203.6|7206.1|7203.3|7206.4|7203.6|7206.1|7203.3|2
1623375920000|2021-06-11 01:45:20|7206.4|7203.6|7208.4|7205.6|7208.4|7205.6|7206.4|7203.6|2
1623375930000|2021-06-11 01:45:30|7208.1|7205.3|7207.4|7204.6|7208.1|7205.3|7207.1|7204.3|0
1623375940000|2021-06-11 01:45:40|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|1
1623375950000|2021-06-11 01:45:50|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1623375960000|2021-06-11 01:46:00|7206.1|7203.3|7206.1|7203.3|7206.4|7203.6|7206.1|7203.3|0
1623375970000|2021-06-11 01:46:10|7205.9|7203.1|7206.4|7203.6|7206.6|7203.8|7205.6|7202.8|3
1623376000000|2021-06-11 01:46:40|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|5
1623376020000|2021-06-11 01:47:00|7206.1|7203.3|7206.4|7203.6|7206.4|7203.6|7206.1|7203.3|3
1623376040000|2021-06-11 01:47:20|||||||||1
1623376050000|2021-06-11 01:47:30|||||||||1
1623376070000|2021-06-11 01:47:50|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|1
1623376080000|2021-06-11 01:48:00|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|4
1623376120000|2021-06-11 01:48:40|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|3
1623376130000|2021-06-11 01:48:50|7205.9|7203.1|7206.9|7204.1|7206.9|7204.1|7205.9|7203.1|12
1623376140000|2021-06-11 01:49:00|7206.6|7203.8|7205.6|7202.8|7206.6|7203.8|7205.6|7202.8|0
1623376150000|2021-06-11 01:49:10|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|2
1623376180000|2021-06-11 01:49:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623376190000|2021-06-11 01:49:50|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1623376200000|2021-06-11 01:50:00|7205.1|7202.3|7203.6|7200.8|7205.1|7202.3|7203.4|7200.6|20
1623376210000|2021-06-11 01:50:10|7203.1|7200.3|7203.6|7200.8|7203.6|7200.8|7202.6|7199.8|4
1623376220000|2021-06-11 01:50:20|7203.4|7200.6|7204.1|7201.3|7204.6|7201.8|7203.1|7200.3|1
1623376230000|2021-06-11 01:50:30|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|2
1623376270000|2021-06-11 01:51:10|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|1
1623376280000|2021-06-11 01:51:20|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|1
1623376290000|2021-06-11 01:51:30|7205.4|7202.6|7205.4|7202.6|7206.1|7203.3|7205.4|7202.6|5
1623376300000|2021-06-11 01:51:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623376310000|2021-06-11 01:51:50|7206.4|7203.6|7207.1|7204.3|7207.1|7204.3|7206.4|7203.6|1
1623376320000|2021-06-11 01:52:00|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|0
1623376330000|2021-06-11 01:52:10|7206.6|7203.8|7206.4|7203.6|7206.6|7203.8|7206.4|7203.6|0
1623376340000|2021-06-11 01:52:20|7206.6|7203.8|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|1
1623376350000|2021-06-11 01:52:30|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.6|7203.8|0
1623376370000|2021-06-11 01:52:50|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|2
1623376380000|2021-06-11 01:53:00|7206.4|7203.6|7206.1|7203.3|7206.4|7203.6|7206.1|7203.3|5
1623376400000|2021-06-11 01:53:20|7206.4|7203.6|7206.1|7203.3|7206.4|7203.6|7206.1|7203.3|0
1623376410000|2021-06-11 01:53:30|7205.9|7203.1|7205.4|7202.6|7205.9|7203.1|7205.4|7202.6|0
1623376430000|2021-06-11 01:53:50|7205.2|7202.4|7205.1|7202.3|7205.2|7202.4|7204.4|7201.6|4
1623376450000|2021-06-11 01:54:10|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|0
1623376460000|2021-06-11 01:54:20|7204.8|7202|7205.4|7202.6|7205.4|7202.6|7204.8|7202|2
1623376470000|2021-06-11 01:54:30|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|2
1623376510000|2021-06-11 01:55:10|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|0
1623376520000|2021-06-11 01:55:20|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1623376530000|2021-06-11 01:55:30|7205.4|7202.6|7206.2|7203.4|7206.2|7203.4|7205.4|7202.6|3
1623376540000|2021-06-11 01:55:40|7206.9|7204.1|7208.1|7205.3|7208.1|7205.3|7206.9|7204.1|0
1623376550000|2021-06-11 01:55:50|7207.4|7204.6|7207.1|7204.3|7207.7|7204.9|7207.1|7204.3|0
1623376560000|2021-06-11 01:56:00|7206.9|7204.1|7206.1|7203.3|7206.9|7204.1|7206.1|7203.3|1
1623376590000|2021-06-11 01:56:30|7205.9|7203.1|7205.1|7202.3|7205.9|7203.1|7205.1|7202.3|0
1623376610000|2021-06-11 01:56:50|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|4
1623376620000|2021-06-11 01:57:00|7204.4|7201.6|7205.6|7202.8|7205.6|7202.8|7204.4|7201.6|3
1623376630000|2021-06-11 01:57:10|7205.4|7202.6|7205.7|7202.9|7205.7|7202.9|7205.4|7202.6|1
1623376640000|2021-06-11 01:57:20|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|0
1623376650000|2021-06-11 01:57:30|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|1
1623376660000|2021-06-11 01:57:40|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|0
1623376670000|2021-06-11 01:57:50|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|1
1623376680000|2021-06-11 01:58:00|7204.2|7201.4|7203.9|7201.1|7204.4|7201.6|7203.9|7201.1|0
1623376690000|2021-06-11 01:58:10|7204.4|7201.6|7203.9|7201.1|7204.4|7201.6|7203.9|7201.1|0
1623376710000|2021-06-11 01:58:30|||||||||1
1623376730000|2021-06-11 01:58:50|7203.4|7200.6|7202.4|7199.6|7203.4|7200.6|7202.4|7199.6|3
1623376740000|2021-06-11 01:59:00|7202.6|7199.8|7199.6|7196.8|7202.6|7199.8|7199.6|7196.8|46
1623376750000|2021-06-11 01:59:10|7199.1|7196.3|7199.4|7196.6|7199.4|7196.6|7197.9|7195.1|10
1623376760000|2021-06-11 01:59:20|7199.9|7197.1|7199.6|7196.8|7199.9|7197.1|7199.6|7196.8|0
1623376770000|2021-06-11 01:59:30|7199.4|7196.6|7198.6|7195.8|7199.4|7196.6|7198.6|7195.8|3
1623376780000|2021-06-11 01:59:40|7198.4|7195.6|7198.6|7195.8|7199.4|7196.6|7198.4|7195.6|8
1623376790000|2021-06-11 01:59:50|7198.4|7195.6|7196.4|7193.6|7198.4|7195.6|7196.4|7193.6|22
1623376800000|2021-06-11 02:00:00|7196.6|7193.8|7194.6|7191.8|7196.6|7193.8|7194.6|7191.8|31
1623376810000|2021-06-11 02:00:10|7194.9|7192.1|7195.4|7192.6|7195.6|7192.8|7194.6|7191.8|19
1623376820000|2021-06-11 02:00:20|7195.1|7192.3|7195.1|7192.3|7195.4|7192.6|7195.1|7192.3|3
1623376830000|2021-06-11 02:00:30|||||||||3
1623376840000|2021-06-11 02:00:40|7194.8|7192|7194.4|7191.6|7194.8|7192|7194.1|7191.3|1
1623376850000|2021-06-11 02:00:50|7194.1|7191.3|7194.4|7191.6|7194.4|7191.6|7194.1|7191.3|2
1623376860000|2021-06-11 02:01:00|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|0
1623376870000|2021-06-11 02:01:10|7194.8|7192|7195.6|7192.8|7195.9|7193.1|7194.8|7192|4
1623376880000|2021-06-11 02:01:20|7195.4|7192.6|7196.9|7194.1|7196.9|7194.1|7195.4|7192.6|4
1623376890000|2021-06-11 02:01:30|7197.1|7194.3|7197.4|7194.6|7197.4|7194.6|7196.4|7193.6|51
1623376900000|2021-06-11 02:01:40|7197.7|7194.9|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|3
1623376910000|2021-06-11 02:01:50|7197.7|7194.9|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|0
1623376920000|2021-06-11 02:02:00|7197.9|7195.1|7199.1|7196.3|7199.1|7196.3|7197.9|7195.1|11
1623376930000|2021-06-11 02:02:10|7198.8|7196|7198.6|7195.8|7199.4|7196.6|7198.6|7195.8|0
1623376940000|2021-06-11 02:02:20|7198.8|7196|7196.1|7193.3|7199.1|7196.3|7195.8|7193|62
1623376950000|2021-06-11 02:02:30|7196.3|7193.5|7195.1|7192.3|7196.8|7194|7194.1|7191.3|12
1623376960000|2021-06-11 02:02:40|7194.8|7192|7194.8|7192|7195.1|7192.3|7194.8|7192|1
1623376970000|2021-06-11 02:02:50|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|4
1623376980000|2021-06-11 02:03:00|7194.8|7192|7194.1|7191.3|7195.1|7192.3|7194.1|7191.3|1
1623376990000|2021-06-11 02:03:10|7193.8|7191|7194.1|7191.3|7194.1|7191.3|7193.8|7191|1
1623377000000|2021-06-11 02:03:20|7193.1|7190.3|7193.6|7190.8|7194.1|7191.3|7193.1|7190.3|34
1623377010000|2021-06-11 02:03:30|7193.3|7190.5|7192.8|7190|7193.8|7191|7192.8|7190|0
1623377020000|2021-06-11 02:03:40|7193.1|7190.3|7193.8|7191|7193.8|7191|7193.1|7190.3|0
1623377030000|2021-06-11 02:03:50|7193.6|7190.8|7193.6|7190.8|7193.8|7191|7193.6|7190.8|0
1623377040000|2021-06-11 02:04:00|7192.8|7190|7191.3|7188.5|7192.8|7190|7191.3|7188.5|13
1623377050000|2021-06-11 02:04:10|7191.8|7189|7190.8|7188|7191.8|7189|7190.8|7188|2
1623377060000|2021-06-11 02:04:20|7191.8|7189|7191.8|7189|7192.1|7189.3|7191.8|7189|3
1623377070000|2021-06-11 02:04:30|7192.1|7189.3|7192.8|7190|7192.8|7190|7192.1|7189.3|0
1623377080000|2021-06-11 02:04:40|7192.6|7189.8|7191.8|7189|7192.8|7190|7191.8|7189|1
1623377090000|2021-06-11 02:04:50|7191.6|7188.8|7190.8|7188|7191.6|7188.8|7190.8|7188|4
1623377100000|2021-06-11 02:05:00|7190.6|7187.8|7190.1|7187.3|7190.6|7187.8|7190.1|7187.3|3
1623377130000|2021-06-11 02:05:30|7189.8|7187|7189.8|7187|7189.8|7187|7189.8|7187|0
1623377140000|2021-06-11 02:05:40|7190.1|7187.3|7190.3|7187.5|7190.8|7188|7190.1|7187.3|4
1623377150000|2021-06-11 02:05:50|7190.1|7187.3|7189.8|7187|7190.1|7187.3|7189.8|7187|3
1623377160000|2021-06-11 02:06:00|7189.6|7186.8|7188.8|7186|7189.6|7186.8|7188.8|7186|64
1623377170000|2021-06-11 02:06:10|7189.6|7186.8|7190.8|7188|7191.3|7188.5|7189.6|7186.8|15
1623377180000|2021-06-11 02:06:20|7191.3|7188.5|7192.1|7189.3|7192.1|7189.3|7191.3|7188.5|0
1623377190000|2021-06-11 02:06:30|7192.3|7189.5|7191.8|7189|7192.3|7189.5|7191.6|7188.8|10
1623377200000|2021-06-11 02:06:40|7191.6|7188.8|7192.6|7189.8|7192.6|7189.8|7191.3|7188.5|94
1623377210000|2021-06-11 02:06:50|7192.3|7189.5|7192.8|7190|7193.3|7190.5|7192.3|7189.5|5
1623377240000|2021-06-11 02:07:20|7193.6|7190.8|7193.4|7190.6|7193.6|7190.8|7193.1|7190.3|4
1623377250000|2021-06-11 02:07:30|7193.1|7190.3|7193.4|7190.6|7193.4|7190.6|7192.6|7189.8|8
1623377260000|2021-06-11 02:07:40|7193.6|7190.8|7194.1|7191.3|7194.1|7191.3|7193.6|7190.8|2
1623377280000|2021-06-11 02:08:00|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|2
1623377290000|2021-06-11 02:08:10|7192.8|7190|7192.1|7189.3|7192.8|7190|7192.1|7189.3|0
1623377300000|2021-06-11 02:08:20|7192.4|7189.6|7192.1|7189.3|7192.4|7189.6|7192.1|7189.3|3
1623377310000|2021-06-11 02:08:30|7192.4|7189.6|7191.1|7188.3|7192.4|7189.6|7191.1|7188.3|23
1623377320000|2021-06-11 02:08:40|7190.8|7188|7190.6|7187.8|7190.8|7188|7190.6|7187.8|1
1623377330000|2021-06-11 02:08:50|7190.8|7188|7190.3|7187.5|7191.1|7188.3|7190.3|7187.5|10
1623377340000|2021-06-11 02:09:00|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.1|7187.3|1
1623377350000|2021-06-11 02:09:10|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7189.6|7186.8|9
1623377360000|2021-06-11 02:09:20|7189.8|7187|7187.8|7185|7189.8|7187|7187.8|7185|31
1623377370000|2021-06-11 02:09:30|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|13
1623377380000|2021-06-11 02:09:40|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.1|7184.3|3
1623377390000|2021-06-11 02:09:50|7187.6|7184.8|7187.6|7184.8|7187.8|7185|7187.6|7184.8|6
1623377400000|2021-06-11 02:10:00|7188.6|7185.8|7187.8|7185|7188.6|7185.8|7187.8|7185|10
1623377410000|2021-06-11 02:10:10|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|6
1623377420000|2021-06-11 02:10:20|7187.8|7185|7187.6|7184.8|7187.8|7185|7187.3|7184.5|3
1623377430000|2021-06-11 02:10:30|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|8
1623377440000|2021-06-11 02:10:40|7187.6|7184.8|7187.3|7184.5|7187.8|7185|7187.3|7184.5|3
1623377450000|2021-06-11 02:10:50|||||||||3
1623377460000|2021-06-11 02:11:00|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|3
1623377480000|2021-06-11 02:11:20|7188.8|7186|7190.1|7187.3|7190.1|7187.3|7188.6|7185.8|19
1623377490000|2021-06-11 02:11:30|7190.3|7187.5|7189.8|7187|7190.3|7187.5|7189.8|7187|0
1623377500000|2021-06-11 02:11:40|7190.3|7187.5|7189.8|7187|7190.3|7187.5|7189.8|7187|0
1623377510000|2021-06-11 02:11:50|7189.6|7186.8|7188.3|7185.5|7189.8|7187|7188.3|7185.5|10
1623377520000|2021-06-11 02:12:00|7188.6|7185.8|7186.8|7184|7188.6|7185.8|7186.8|7184|15
1623377530000|2021-06-11 02:12:10|7186.6|7183.8|7188.3|7185.5|7188.8|7186|7186.6|7183.8|17
1623377540000|2021-06-11 02:12:20|7187.8|7185|7188.1|7185.3|7188.3|7185.5|7187.8|7185|6
1623377550000|2021-06-11 02:12:30|7187.8|7185|7187.3|7184.5|7187.8|7185|7187.3|7184.5|4
1623377560000|2021-06-11 02:12:40|7187.8|7185|7187.3|7184.5|7187.8|7185|7187.3|7184.5|0
1623377570000|2021-06-11 02:12:50|7187.8|7185|7187.3|7184.5|7187.8|7185|7187.3|7184.5|3
1623377580000|2021-06-11 02:13:00|7187.6|7184.8|7187.8|7185|7187.8|7185|7187.6|7184.8|1
1623377590000|2021-06-11 02:13:10|7187.3|7184.5|7187.8|7185|7187.8|7185|7187.3|7184.5|3
1623377600000|2021-06-11 02:13:20|7187.3|7184.5|7186.8|7184|7187.8|7185|7186.8|7184|26
1623377610000|2021-06-11 02:13:30|7186.6|7183.8|7186.8|7184|7186.8|7184|7186.6|7183.8|6
1623377620000|2021-06-11 02:13:40|7187.1|7184.3|7186.8|7184|7187.1|7184.3|7186.8|7184|2
1623377630000|2021-06-11 02:13:50|||||||||2
1623377640000|2021-06-11 02:14:00|7186.6|7183.8|7186.8|7184|7186.8|7184|7186.6|7183.8|3
1623377650000|2021-06-11 02:14:10|7186.6|7183.8|7186.6|7183.8|7186.8|7184|7185.8|7183|5
1623377660000|2021-06-11 02:14:20|7186.8|7184|7186.8|7184|7186.8|7184|7186.3|7183.5|3
1623377670000|2021-06-11 02:14:30|7187.1|7184.3|7188.1|7185.3|7188.3|7185.5|7187.1|7184.3|57
1623377680000|2021-06-11 02:14:40|7187.8|7185|7187.6|7184.8|7187.8|7185|7187.3|7184.5|2
1623377690000|2021-06-11 02:14:50|7187.1|7184.3|7186.8|7184|7187.1|7184.3|7186.6|7183.8|0
1623377700000|2021-06-11 02:15:00|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|5
1623377710000|2021-06-11 02:15:10|7186.8|7184|7188.6|7185.8|7188.8|7186|7186.8|7184|4
1623377720000|2021-06-11 02:15:20|7188.8|7186|7188.6|7185.8|7188.8|7186|7188.6|7185.8|0
1623377730000|2021-06-11 02:15:30|7188.8|7186|7189.6|7186.8|7189.8|7187|7188.8|7186|0
1623377740000|2021-06-11 02:15:40|7189.3|7186.5|7190.8|7188|7190.8|7188|7189.3|7186.5|5
1623377780000|2021-06-11 02:16:20|7190.6|7187.8|7189.8|7187|7190.6|7187.8|7189.6|7186.8|1
1623377790000|2021-06-11 02:16:30|7189.6|7186.8|7188.1|7185.3|7189.6|7186.8|7188.1|7185.3|3
1623377800000|2021-06-11 02:16:40|7187.8|7185|7188.8|7186|7188.8|7186|7187.8|7185|7
1623377810000|2021-06-11 02:16:50|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|0
1623377820000|2021-06-11 02:17:00|7187.8|7185|7188.8|7186|7188.8|7186|7187.8|7185|3
1623377850000|2021-06-11 02:17:30|||||||||5
1623377880000|2021-06-11 02:18:00|7189.6|7186.8|7189.8|7187|7189.8|7187|7189.3|7186.5|52
1623377890000|2021-06-11 02:18:10|7189.3|7186.5|7189.3|7186.5|7189.8|7187|7189.3|7186.5|0
1623377900000|2021-06-11 02:18:20|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|4
1623377910000|2021-06-11 02:18:30|||||||||1
1623377930000|2021-06-11 02:18:50|7189.8|7187|7190.1|7187.3|7190.1|7187.3|7189.8|7187|4
1623377940000|2021-06-11 02:19:00|7190.6|7187.8|7190.1|7187.3|7190.6|7187.8|7189.8|7187|12
1623377950000|2021-06-11 02:19:10|7190.3|7187.5|7191.1|7188.3|7191.1|7188.3|7190.3|7187.5|0
1623377960000|2021-06-11 02:19:20|7190.8|7188|7191.8|7189|7191.8|7189|7190.8|7188|10
1623377970000|2021-06-11 02:19:30|7192.1|7189.3|7192.6|7189.8|7192.6|7189.8|7192.1|7189.3|0
1623377980000|2021-06-11 02:19:40|7192.4|7189.6|7192.1|7189.3|7192.4|7189.6|7191.6|7188.8|10
1623377990000|2021-06-11 02:19:50|7192|7189.2|7192.8|7190|7192.8|7190|7191.8|7189|2
1623378000000|2021-06-11 02:20:00|||||||||2
1623378010000|2021-06-11 02:20:10|7192.6|7189.8|7191.8|7189|7192.6|7189.8|7191.8|7189|1
1623378030000|2021-06-11 02:20:30|7190.8|7188|7191.6|7188.8|7191.6|7188.8|7190.8|7188|3
1623378050000|2021-06-11 02:20:50|7191.3|7188.5|7191.3|7188.5|7191.6|7188.8|7191.3|7188.5|1
1623378060000|2021-06-11 02:21:00|7190.8|7188|7190.5|7187.7|7190.8|7188|7190.5|7187.7|1
1623378070000|2021-06-11 02:21:10|7189.8|7187|7189.3|7186.5|7189.8|7187|7189.3|7186.5|0
1623378090000|2021-06-11 02:21:30|||||||||1
1623378110000|2021-06-11 02:21:50|7189|7186.2|7188.8|7186|7189|7186.2|7188.8|7186|1
1623378160000|2021-06-11 02:22:40|7189|7186.2|7188.8|7186|7189|7186.2|7188.8|7186|1
1623378170000|2021-06-11 02:22:50|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|3
1623378180000|2021-06-11 02:23:00|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|2
1623378210000|2021-06-11 02:23:30|7190|7187.2|7192.8|7190|7193.1|7190.3|7190|7187.2|20
1623378220000|2021-06-11 02:23:40|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|7192.4|7189.6|7
1623378240000|2021-06-11 02:24:00|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|1
1623378270000|2021-06-11 02:24:30|||||||||38
1623378290000|2021-06-11 02:24:50|||||||||2
1623378300000|2021-06-11 02:25:00|7194.8|7192|7194.8|7192|7194.8|7192|7194.5|7191.7|8
1623378310000|2021-06-11 02:25:10|||||||||2
1623378320000|2021-06-11 02:25:20|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|8
1623378330000|2021-06-11 02:25:30|7194.8|7192|7194.5|7191.7|7195.1|7192.3|7194.5|7191.7|1
1623378340000|2021-06-11 02:25:40|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|0
1623378380000|2021-06-11 02:26:20|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|0
1623378390000|2021-06-11 02:26:30|||||||||5
1623378420000|2021-06-11 02:27:00|7193|7190.2|7192.8|7190|7193.3|7190.5|7192.8|7190|9
1623378430000|2021-06-11 02:27:10|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|1
1623378440000|2021-06-11 02:27:20|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|0
1623378470000|2021-06-11 02:27:50|||||||||1
1623378480000|2021-06-11 02:28:00|7193|7190.2|7192.8|7190|7193.3|7190.5|7192.8|7190|1
1623378510000|2021-06-11 02:28:30|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|3
1623378520000|2021-06-11 02:28:40|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|1
1623378530000|2021-06-11 02:28:50|7193.5|7190.7|7193.3|7190.5|7193.8|7191|7193.3|7190.5|0
1623378540000|2021-06-11 02:29:00|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|0
1623378570000|2021-06-11 02:29:30|7193.6|7190.8|7192.8|7190|7193.6|7190.8|7192.8|7190|1
1623378590000|2021-06-11 02:29:50|||||||||1
1623378600000|2021-06-11 02:30:00|7193.3|7190.5|7192.8|7190|7193.8|7191|7192.8|7190|13
1623378610000|2021-06-11 02:30:10|||||||||2
1623378620000|2021-06-11 02:30:20|7191.8|7189|7192.4|7189.6|7192.4|7189.6|7191.8|7189|2
1623378630000|2021-06-11 02:30:30|7192.8|7190|7193.8|7191|7193.8|7191|7192.8|7190|2
1623378640000|2021-06-11 02:30:40|7194.8|7192|7194.3|7191.5|7195.3|7192.5|7194.3|7191.5|4
1623378650000|2021-06-11 02:30:50|7194.6|7191.8|7193.8|7191|7194.8|7192|7193.8|7191|0
1623378660000|2021-06-11 02:31:00|7193.6|7190.8|7192.8|7190|7193.8|7191|7192.8|7190|27
1623378680000|2021-06-11 02:31:20|7193.8|7191|7195.8|7193|7195.8|7193|7193.8|7191|57
1623378690000|2021-06-11 02:31:30|7195.3|7192.5|7194.3|7191.5|7195.3|7192.5|7194.3|7191.5|1
1623378700000|2021-06-11 02:31:40|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|0
1623378710000|2021-06-11 02:31:50|7194.1|7191.3|7194.8|7192|7195.1|7192.3|7194.1|7191.3|0
1623378720000|2021-06-11 02:32:00|7194.3|7191.5|7193.8|7191|7194.3|7191.5|7193.8|7191|1
1623378730000|2021-06-11 02:32:10|7194.3|7191.5|7194.3|7191.5|7194.8|7192|7194.3|7191.5|3
1623378740000|2021-06-11 02:32:20|7193.6|7190.8|7191.8|7189|7193.6|7190.8|7191.1|7188.3|27
1623378750000|2021-06-11 02:32:30|7191.5|7188.7|7191.3|7188.5|7191.8|7189|7191|7188.2|0
1623378760000|2021-06-11 02:32:40|7190.8|7188|7190.8|7188|7190.8|7188|7190.5|7187.7|1
1623378780000|2021-06-11 02:33:00|||||||||14
1623378790000|2021-06-11 02:33:10|7191|7188.2|7191.5|7188.7|7191.8|7189|7191|7188.2|2
1623378810000|2021-06-11 02:33:30|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|0
1623378820000|2021-06-11 02:33:40|7190.8|7188|7190.8|7188|7190.8|7188|7190.5|7187.7|7
1623378840000|2021-06-11 02:34:00|7190.5|7187.7|7191.6|7188.8|7191.6|7188.8|7190.5|7187.7|6
1623378850000|2021-06-11 02:34:10|7191.8|7189|7188.8|7186|7191.8|7189|7188.8|7186|9
1623378860000|2021-06-11 02:34:20|7188.6|7185.8|7187.8|7185|7188.8|7186|7187.3|7184.5|19
1623378870000|2021-06-11 02:34:30|7187.3|7184.5|7189.3|7186.5|7189.8|7187|7187.3|7184.5|16
1623378880000|2021-06-11 02:34:40|7188.8|7186|7187.8|7185|7188.8|7186|7187.8|7185|8
1623378890000|2021-06-11 02:34:50|7188.1|7185.3|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|13
1623378900000|2021-06-11 02:35:00|7187.6|7184.8|7189.3|7186.5|7189.3|7186.5|7187.5|7184.7|13
1623378910000|2021-06-11 02:35:10|||||||||2
1623378920000|2021-06-11 02:35:20|7189.6|7186.8|7189.3|7186.5|7189.8|7187|7189.3|7186.5|3
1623378930000|2021-06-11 02:35:30|7188.8|7186|7188.8|7186|7189.3|7186.5|7188.8|7186|3
1623378940000|2021-06-11 02:35:40|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.8|7186|2
1623378950000|2021-06-11 02:35:50|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7187.8|7185|1
1623378960000|2021-06-11 02:36:00|7188|7185.2|7189.3|7186.5|7189.3|7186.5|7187.8|7185|14
1623378970000|2021-06-11 02:36:10|7189|7186.2|7189.8|7187|7189.8|7187|7188.8|7186|28
1623378980000|2021-06-11 02:36:20|7189|7186.2|7187.8|7185|7189|7186.2|7187.3|7184.5|7
1623378990000|2021-06-11 02:36:30|7188.8|7186|7189.3|7186.5|7189.3|7186.5|7188.8|7186|4
1623379010000|2021-06-11 02:36:50|7189|7186.2|7188.8|7186|7189|7186.2|7188.8|7186|0
1623379040000|2021-06-11 02:37:20|7188.6|7185.8|7186.5|7183.7|7188.6|7185.8|7186.3|7183.5|2
1623379050000|2021-06-11 02:37:30|7186.8|7184|7185.8|7183|7186.8|7184|7185.8|7183|0
1623379060000|2021-06-11 02:37:40|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7
1623379070000|2021-06-11 02:37:50|7185.8|7183|7185.6|7182.8|7186.6|7183.8|7185.6|7182.8|22
1623379080000|2021-06-11 02:38:00|7186.1|7183.3|7185.8|7183|7186.1|7183.3|7185.8|7183|9
1623379090000|2021-06-11 02:38:10|||||||||4
1623379100000|2021-06-11 02:38:20|7185.6|7182.8|7185.3|7182.5|7185.6|7182.8|7185.3|7182.5|11
1623379110000|2021-06-11 02:38:30|7185|7182.2|7182.8|7180|7185|7182.2|7181.8|7179|28
1623379120000|2021-06-11 02:38:40|7182.5|7179.7|7182.8|7180|7182.8|7180|7182.3|7179.5|16
1623379130000|2021-06-11 02:38:50|7182.5|7179.7|7180.8|7178|7182.5|7179.7|7180.8|7178|15
1623379140000|2021-06-11 02:39:00|7180.6|7177.8|7180.3|7177.5|7180.6|7177.8|7180.3|7177.5|4
1623379150000|2021-06-11 02:39:10|7180|7177.2|7180.6|7177.8|7180.6|7177.8|7180|7177.2|7
1623379160000|2021-06-11 02:39:20|7180.8|7178|7179.3|7176.5|7180.8|7178|7179.3|7176.5|52
1623379170000|2021-06-11 02:39:30|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|0
1623379180000|2021-06-11 02:39:40|7178|7175.2|7180.3|7177.5|7180.8|7178|7178|7175.2|43
1623379190000|2021-06-11 02:39:50|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|2
1623379200000|2021-06-11 02:40:00|7180.1|7177.3|7179.8|7177|7180.3|7177.5|7179.8|7177|1
1623379210000|2021-06-11 02:40:10|7179.3|7176.5|7178.8|7176|7179.3|7176.5|7178.8|7176|2
1623379220000|2021-06-11 02:40:20|7178|7175.2|7176.8|7174|7178|7175.2|7176.8|7174|18
1623379230000|2021-06-11 02:40:30|7176.3|7173.5|7176.5|7173.7|7176.8|7174|7176|7173.2|2
1623379240000|2021-06-11 02:40:40|7176.3|7173.5|7175.8|7173|7176.3|7173.5|7175.8|7173|0
1623379250000|2021-06-11 02:40:50|7176.8|7174|7177.1|7174.3|7177.1|7174.3|7176.8|7174|4
1623379260000|2021-06-11 02:41:00|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|2
1623379270000|2021-06-11 02:41:10|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|3
1623379280000|2021-06-11 02:41:20|7176.8|7174|7176.1|7173.3|7176.8|7174|7175.5|7172.7|14
1623379290000|2021-06-11 02:41:30|7175.8|7173|7176.6|7173.8|7176.6|7173.8|7175.8|7173|5
1623379300000|2021-06-11 02:41:40|7176.3|7173.5|7176.6|7173.8|7176.6|7173.8|7176.3|7173.5|4
1623379310000|2021-06-11 02:41:50|7176.8|7174|7176.6|7173.8|7176.8|7174|7176.6|7173.8|10
1623379320000|2021-06-11 02:42:00|7176|7173.2|7176.1|7173.3|7176.1|7173.3|7175.8|7173|22
1623379330000|2021-06-11 02:42:10|7176.3|7173.5|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|1
1623379340000|2021-06-11 02:42:20|||||||||2
1623379350000|2021-06-11 02:42:30|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|0
1623379360000|2021-06-11 02:42:40|7176.8|7174|7178.6|7175.8|7178.6|7175.8|7176.8|7174|10
1623379370000|2021-06-11 02:42:50|7178.8|7176|7178.5|7175.7|7178.8|7176|7178.5|7175.7|2
1623379380000|2021-06-11 02:43:00|7178.3|7175.5|7178.3|7175.5|7178.8|7176|7177.8|7175|6
1623379390000|2021-06-11 02:43:10|7177.8|7175|7178|7175.2|7178.3|7175.5|7177.8|7175|4
1623379400000|2021-06-11 02:43:20|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|2
1623379420000|2021-06-11 02:43:40|7177.6|7174.8|7177.1|7174.3|7177.6|7174.8|7176.8|7174|12
1623379430000|2021-06-11 02:43:50|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|5
1623379440000|2021-06-11 02:44:00|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7176.8|7174|4
1623379450000|2021-06-11 02:44:10|7176.8|7174|7176.8|7174|7176.8|7174|7176.3|7173.5|18
1623379460000|2021-06-11 02:44:20|7175.8|7173|7176.8|7174|7176.8|7174|7175.8|7173|24
1623379470000|2021-06-11 02:44:30|7176.6|7173.8|7176.8|7174|7176.8|7174|7176.3|7173.5|10
1623379500000|2021-06-11 02:45:00|||||||||10
1623379510000|2021-06-11 02:45:10|7176.6|7173.8|7176.8|7174|7176.8|7174|7176.6|7173.8|2
1623379520000|2021-06-11 02:45:20|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|19
1623379530000|2021-06-11 02:45:30|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|6
1623379540000|2021-06-11 02:45:40|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|3
1623379550000|2021-06-11 02:45:50|7176.3|7173.5|7175.8|7173|7176.6|7173.8|7175.8|7173|10
1623379560000|2021-06-11 02:46:00|7176.1|7173.3|7175.8|7173|7176.1|7173.3|7175.8|7173|2
1623379570000|2021-06-11 02:46:10|7175.3|7172.5|7175.1|7172.3|7175.3|7172.5|7175.1|7172.3|4
1623379580000|2021-06-11 02:46:20|7174.8|7172|7174.8|7172|7175.1|7172.3|7174.8|7172|6
1623379590000|2021-06-11 02:46:30|7175.1|7172.3|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|5
1623379610000|2021-06-11 02:46:50|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|2
1623379620000|2021-06-11 02:47:00|7175.8|7173|7176.8|7174|7176.8|7174|7175.8|7173|13
1623379630000|2021-06-11 02:47:10|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|2
1623379650000|2021-06-11 02:47:30|7176.3|7173.5|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|2
1623379660000|2021-06-11 02:47:40|7176.1|7173.3|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|0
1623379670000|2021-06-11 02:47:50|7176.1|7173.3|7175.8|7173|7176.1|7173.3|7175.8|7173|0
1623379680000|2021-06-11 02:48:00|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|1
1623379690000|2021-06-11 02:48:10|7175.8|7173|7174.8|7172|7175.8|7173|7174.8|7172|1
1623379700000|2021-06-11 02:48:20|7174.5|7171.7|7173.8|7171|7174.5|7171.7|7173.8|7171|7
1623379710000|2021-06-11 02:48:30|||||||||7
1623379720000|2021-06-11 02:48:40|7173.5|7170.7|7172.8|7170|7173.8|7171|7172.8|7170|23
1623379730000|2021-06-11 02:48:50|7172.5|7169.7|7173.8|7171|7174.3|7171.5|7172|7169.2|11
1623379740000|2021-06-11 02:49:00|7173.2|7170.4|7172.8|7170|7173.2|7170.4|7172.5|7169.7|16
1623379760000|2021-06-11 02:49:20|7173.8|7171|7173.6|7170.8|7173.8|7171|7173.1|7170.3|6
1623379770000|2021-06-11 02:49:30|7174.1|7171.3|7174.1|7171.3|7174.6|7171.8|7174.1|7171.3|2
1623379780000|2021-06-11 02:49:40|||||||||1
1623379790000|2021-06-11 02:49:50|7173.8|7171|7173.8|7171|7173.8|7171|7173.8|7171|1
1623379800000|2021-06-11 02:50:00|7173.6|7170.8|7171.8|7169|7173.6|7170.8|7171.3|7168.5|10
1623379810000|2021-06-11 02:50:10|7172.3|7169.5|7171.8|7169|7172.8|7170|7171.5|7168.7|8
1623379820000|2021-06-11 02:50:20|||||||||1
1623379830000|2021-06-11 02:50:30|7171.5|7168.7|7171.6|7168.8|7171.8|7169|7171.3|7168.5|8
1623379840000|2021-06-11 02:50:40|7171.5|7168.7|7171.8|7169|7171.8|7169|7171.5|7168.7|1
1623379850000|2021-06-11 02:50:50|7171.5|7168.7|7171.8|7169|7171.8|7169|7171.5|7168.7|5
1623379860000|2021-06-11 02:51:00|7171.5|7168.7|7171.8|7169|7171.8|7169|7171|7168.2|29
1623379870000|2021-06-11 02:51:10|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|1
1623379880000|2021-06-11 02:51:20|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|1
1623379890000|2021-06-11 02:51:30|7172.1|7169.3|7172.8|7170|7172.8|7170|7172.1|7169.3|0
1623379910000|2021-06-11 02:51:50|7173.8|7171|7173|7170.2|7173.8|7171|7173|7170.2|4
1623379920000|2021-06-11 02:52:00|7172.8|7170|7170.8|7168|7172.8|7170|7170.8|7168|8
1623379930000|2021-06-11 02:52:10|7171.1|7168.3|7172|7169.2|7172|7169.2|7171|7168.2|1
1623379950000|2021-06-11 02:52:30|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|0
1623379960000|2021-06-11 02:52:40|7172.8|7170|7174.3|7171.5|7174.3|7171.5|7172.8|7170|7
1623379970000|2021-06-11 02:52:50|7174|7171.2|7172.8|7170|7174|7171.2|7172.8|7170|3
1623379980000|2021-06-11 02:53:00|7172.5|7169.7|7172.8|7170|7172.8|7170|7171.5|7168.7|16
1623379990000|2021-06-11 02:53:10|7172.3|7169.5|7171|7168.2|7172.3|7169.5|7170.5|7167.7|24
1623380010000|2021-06-11 02:53:30|7170.8|7168|7170.3|7167.5|7170.8|7168|7170.3|7167.5|1
1623380020000|2021-06-11 02:53:40|7170.6|7167.8|7170.8|7168|7170.8|7168|7170.6|7167.8|0
1623380040000|2021-06-11 02:54:00|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|3
1623380050000|2021-06-11 02:54:10|7170.8|7168|7170.5|7167.7|7170.8|7168|7170|7167.2|3
1623380060000|2021-06-11 02:54:20|7170.3|7167.5|7169.8|7167|7170.3|7167.5|7169.5|7166.7|39
1623380070000|2021-06-11 02:54:30|7170.1|7167.3|7169.3|7166.5|7170.3|7167.5|7169.1|7166.3|16
1623380080000|2021-06-11 02:54:40|7169.8|7167|7168.6|7165.8|7169.8|7167|7168.3|7165.5|23
1623380090000|2021-06-11 02:54:50|7168.8|7166|7166.8|7164|7169.8|7167|7166|7163.2|369
1623380100000|2021-06-11 02:55:00|7166.2|7163.4|7166.8|7164|7166.8|7164|7165.7|7162.9|61
1623380110000|2021-06-11 02:55:10|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7166.8|7164|10
1623380120000|2021-06-11 02:55:20|7168.1|7165.3|7169.6|7166.8|7169.6|7166.8|7168.1|7165.3|0
1623380130000|2021-06-11 02:55:30|7169.8|7167|7169.1|7166.3|7169.8|7167|7169.1|7166.3|6
1623380140000|2021-06-11 02:55:40|7169.3|7166.5|7169.1|7166.3|7169.6|7166.8|7168.8|7166|4
1623380150000|2021-06-11 02:55:50|7168.8|7166|7168.5|7165.7|7168.8|7166|7167.8|7165|5
1623380160000|2021-06-11 02:56:00|7168|7165.2|7167.8|7165|7168.1|7165.3|7167.8|7165|0
1623380170000|2021-06-11 02:56:10|7168.1|7165.3|7168.6|7165.8|7168.6|7165.8|7168.1|7165.3|0
1623380180000|2021-06-11 02:56:20|||||||||2
1623380190000|2021-06-11 02:56:30|7168.8|7166|7168.8|7166|7169.8|7167|7168.8|7166|25
1623380200000|2021-06-11 02:56:40|7168.5|7165.7|7166.8|7164|7168.5|7165.7|7166.8|7164|6
1623380210000|2021-06-11 02:56:50|7166.5|7163.7|7166.3|7163.5|7166.8|7164|7165.8|7163|6
1623380220000|2021-06-11 02:57:00|7166|7163.2|7165.8|7163|7166|7163.2|7165.8|7163|4
1623380230000|2021-06-11 02:57:10|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|2
1623380240000|2021-06-11 02:57:20|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1623380250000|2021-06-11 02:57:30|7166|7163.2|7166|7163.2|7166|7163.2|7165.8|7163|0
1623380260000|2021-06-11 02:57:40|7166.3|7163.5|7167.3|7164.5|7167.3|7164.5|7166.3|7163.5|5
1623380270000|2021-06-11 02:57:50|7166.3|7163.5|7166.8|7164|7167|7164.2|7166.3|7163.5|15
1623380280000|2021-06-11 02:58:00|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|0
1623380290000|2021-06-11 02:58:10|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|1
1623380300000|2021-06-11 02:58:20|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|1
1623380310000|2021-06-11 02:58:30|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|0
1623380320000|2021-06-11 02:58:40|7167.5|7164.7|7167.8|7165|7167.8|7165|7167.5|7164.7|5
1623380360000|2021-06-11 02:59:20|7166.8|7164|7166.8|7164|7167|7164.2|7166.8|7164|4
1623380370000|2021-06-11 02:59:30|7166.5|7163.7|7165.5|7162.7|7166.5|7163.7|7165.5|7162.7|6
1623380380000|2021-06-11 02:59:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1623380430000|2021-06-11 03:00:30|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|12
1623380440000|2021-06-11 03:00:40|7166.8|7164|7167.8|7165|7167.8|7165|7166.8|7164|2
1623380450000|2021-06-11 03:00:50|||||||||1
1623380460000|2021-06-11 03:01:00|7168|7165.2|7168|7165.2|7168|7165.2|7167.5|7164.7|11
1623380470000|2021-06-11 03:01:10|7167.8|7165|7169.5|7166.7|7169.5|7166.7|7167.8|7165|1
1623380480000|2021-06-11 03:01:20|||||||||1
1623380500000|2021-06-11 03:01:40|7170.5|7167.7|7171.3|7168.5|7171.3|7168.5|7170.5|7167.7|11
1623380510000|2021-06-11 03:01:50|7171.5|7168.7|7172|7169.2|7172|7169.2|7171.5|7168.7|2
1623380520000|2021-06-11 03:02:00|7173|7170.2|7174|7171.2|7174.8|7172|7173|7170.2|7
1623380530000|2021-06-11 03:02:10|7173.8|7171|7175|7172.2|7175|7172.2|7173.5|7170.7|3
1623380540000|2021-06-11 03:02:20|7174.8|7172|7176|7173.2|7176.5|7173.7|7174.5|7171.7|3
1623380550000|2021-06-11 03:02:30|7176.3|7173.5|7176.8|7174|7176.8|7174|7176.3|7173.5|0
1623380560000|2021-06-11 03:02:40|||||||||4
1623380580000|2021-06-11 03:03:00|||||||||2
1623380590000|2021-06-11 03:03:10|7176.5|7173.7|7176.8|7174|7176.8|7174|7176|7173.2|10
1623380600000|2021-06-11 03:03:20|7177|7174.2|7176.8|7174|7177|7174.2|7176.8|7174|1
1623380610000|2021-06-11 03:03:30|7177|7174.2|7178.5|7175.7|7178.5|7175.7|7177|7174.2|15
1623380620000|2021-06-11 03:03:40|7178.3|7175.5|7178|7175.2|7178.3|7175.5|7178|7175.2|0
1623380630000|2021-06-11 03:03:50|7178.5|7175.7|7178|7175.2|7178.5|7175.7|7178|7175.2|2
1623380640000|2021-06-11 03:04:00|7177.5|7174.7|7177.3|7174.5|7177.5|7174.7|7177|7174.2|6
1623380650000|2021-06-11 03:04:10|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177|7174.2|4
1623380660000|2021-06-11 03:04:20|7177.8|7175|7179.5|7176.7|7179.5|7176.7|7177.8|7175|13
1623380680000|2021-06-11 03:04:40|7179.8|7177|7181.5|7178.7|7181.5|7178.7|7179.8|7177|10
1623380690000|2021-06-11 03:04:50|7181.8|7179|7181.8|7179|7183.8|7181|7181.8|7179|96
1623380700000|2021-06-11 03:05:00|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7180.5|7177.7|2
1623380710000|2021-06-11 03:05:10|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|2
1623380720000|2021-06-11 03:05:20|7179.5|7176.7|7177|7174.2|7179.5|7176.7|7176.8|7174|10
1623380730000|2021-06-11 03:05:30|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|0
1623380740000|2021-06-11 03:05:40|7178|7175.2|7178.8|7176|7178.8|7176|7177.8|7175|0
1623380750000|2021-06-11 03:05:50|7178.5|7175.7|7179.8|7177|7179.8|7177|7178.3|7175.5|1
1623380760000|2021-06-11 03:06:00|7179.5|7176.7|7178.8|7176|7180|7177.2|7178.8|7176|0
1623380770000|2021-06-11 03:06:10|7179.6|7176.8|7179.8|7177|7180|7177.2|7179.6|7176.8|8
1623380790000|2021-06-11 03:06:30|7180|7177.2|7179.8|7177|7180|7177.2|7179.8|7177|0
1623380800000|2021-06-11 03:06:40|7179.5|7176.7|7178.3|7175.5|7179.5|7176.7|7178.3|7175.5|17
1623380810000|2021-06-11 03:06:50|7179|7176.2|7179|7176.2|7179|7176.2|7178.8|7176|0
1623380820000|2021-06-11 03:07:00|7178.8|7176|7178.3|7175.5|7179|7176.2|7178.3|7175.5|1
1623380830000|2021-06-11 03:07:10|7179|7176.2|7179.5|7176.7|7179.5|7176.7|7178.8|7176|1
1623380850000|2021-06-11 03:07:30|7180.3|7177.5|7181.2|7178.4|7182.5|7179.7|7180|7177.2|6
1623380860000|2021-06-11 03:07:40|7180.8|7178|7183.8|7181|7183.8|7181|7180.8|7178|10
1623380870000|2021-06-11 03:07:50|7184|7181.2|7183.8|7181|7184.5|7181.7|7183.8|7181|18
1623380880000|2021-06-11 03:08:00|7183.3|7180.5|7183|7180.2|7183.3|7180.5|7182.8|7180|2
1623380890000|2021-06-11 03:08:10|7183.3|7180.5|7183|7180.2|7183.8|7181|7183|7180.2|2
1623380910000|2021-06-11 03:08:30|7182.8|7180|7183.3|7180.5|7183.8|7181|7182.8|7180|0
1623380920000|2021-06-11 03:08:40|7183.8|7181|7183.8|7181|7184.3|7181.5|7183.8|7181|7
1623380930000|2021-06-11 03:08:50|7184|7181.2|7183.5|7180.7|7184|7181.2|7183.5|7180.7|0
1623380940000|2021-06-11 03:09:00|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1623380950000|2021-06-11 03:09:10|7182.8|7180|7182.8|7180|7183|7180.2|7182.8|7180|4
1623380970000|2021-06-11 03:09:30|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|31
1623380990000|2021-06-11 03:09:50|7181.8|7179|7181.5|7178.7|7181.8|7179|7181.5|7178.7|0
1623381000000|2021-06-11 03:10:00|7181.8|7179|7182|7179.2|7182.8|7180|7181.8|7179|1
1623381010000|2021-06-11 03:10:10|7182.3|7179.5|7180.8|7178|7182.8|7180|7180.8|7178|39
1623381030000|2021-06-11 03:10:30|7181|7178.2|7181.5|7178.7|7181.5|7178.7|7181|7178.2|4
1623381040000|2021-06-11 03:10:40|7181.8|7179|7182.3|7179.5|7182.3|7179.5|7181.8|7179|1
1623381050000|2021-06-11 03:10:50|7182.8|7180|7183|7180.2|7183|7180.2|7182.8|7180|0
1623381060000|2021-06-11 03:11:00|7183.3|7180.5|7183.8|7181|7183.8|7181|7183.3|7180.5|0
1623381070000|2021-06-11 03:11:10|7184.3|7181.5|7185|7182.2|7185|7182.2|7184.3|7181.5|2
1623381080000|2021-06-11 03:11:20|7184.8|7182|7185|7182.2|7185|7182.2|7184.3|7181.5|0
1623381090000|2021-06-11 03:11:30|7185.8|7183|7187|7184.2|7187.5|7184.7|7185.8|7183|19
1623381100000|2021-06-11 03:11:40|7186.8|7184|7186.8|7184|7187|7184.2|7186.8|7184|16
1623381110000|2021-06-11 03:11:50|7185.5|7182.7|7186|7183.2|7186|7183.2|7185|7182.2|42
1623381120000|2021-06-11 03:12:00|7185.5|7182.7|7186|7183.2|7186|7183.2|7185|7182.2|10
1623381130000|2021-06-11 03:12:10|7186.8|7184|7186.5|7183.7|7186.8|7184|7186|7183.2|4
1623381140000|2021-06-11 03:12:20|7186.8|7184|7185.8|7183|7186.8|7184|7185.8|7183|0
1623381150000|2021-06-11 03:12:30|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|1
1623381160000|2021-06-11 03:12:40|7184.8|7182|7185|7182.2|7185|7182.2|7184.8|7182|2
1623381170000|2021-06-11 03:12:50|7185.5|7182.7|7185.8|7183|7185.8|7183|7185.5|7182.7|0
1623381180000|2021-06-11 03:13:00|7185.5|7182.7|7185.3|7182.5|7185.5|7182.7|7185.3|7182.5|2
1623381190000|2021-06-11 03:13:10|7185|7182.2|7184.8|7182|7185|7182.2|7184.8|7182|0
1623381200000|2021-06-11 03:13:20|7185|7182.2|7185.8|7183|7185.8|7183|7185|7182.2|1
1623381210000|2021-06-11 03:13:30|7185.3|7182.5|7185|7182.2|7185.3|7182.5|7184.8|7182|3
1623381220000|2021-06-11 03:13:40|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1623381250000|2021-06-11 03:14:10|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|0
1623381260000|2021-06-11 03:14:20|||||||||1
1623381270000|2021-06-11 03:14:30|7184.3|7181.5|7183.8|7181|7184.3|7181.5|7183.5|7180.7|2
1623381280000|2021-06-11 03:14:40|7183.5|7180.7|7184|7181.2|7184|7181.2|7183.3|7180.5|2
1623381300000|2021-06-11 03:15:00|7184.3|7181.5|7182.8|7180|7184.3|7181.5|7182.8|7180|3
1623381310000|2021-06-11 03:15:10|7183|7180.2|7183.3|7180.5|7183.3|7180.5|7183|7180.2|1
1623381320000|2021-06-11 03:15:20|7182.7|7179.9|7182.5|7179.7|7182.8|7180|7182.3|7179.5|0
1623381330000|2021-06-11 03:15:30|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|0
1623381340000|2021-06-11 03:15:40|7183|7180.2|7183.3|7180.5|7183.8|7181|7183|7180.2|3
1623381350000|2021-06-11 03:15:50|7184.5|7181.7|7185|7182.2|7185|7182.2|7184.5|7181.7|10
1623381360000|2021-06-11 03:16:00|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1623381370000|2021-06-11 03:16:10|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.8|7183|4
1623381380000|2021-06-11 03:16:20|7186.5|7183.7|7187.8|7185|7187.8|7185|7186.5|7183.7|15
1623381390000|2021-06-11 03:16:30|7187.5|7184.7|7187.8|7185|7187.8|7185|7187.5|7184.7|11
1623381400000|2021-06-11 03:16:40|7188|7185.2|7187.8|7185|7188.3|7185.5|7187.8|7185|3
1623381410000|2021-06-11 03:16:50|7188|7185.2|7188.5|7185.7|7188.8|7186|7188|7185.2|4
1623381420000|2021-06-11 03:17:00|7188.3|7185.5|7189.8|7187|7189.8|7187|7187|7184.2|13
1623381430000|2021-06-11 03:17:10|7190.3|7187.5|7193.3|7190.5|7193.3|7190.5|7190.2|7187.4|23
1623381440000|2021-06-11 03:17:20|7192|7189.2|7192.8|7190|7192.8|7190|7191.8|7189|4
1623381450000|2021-06-11 03:17:30|7192.3|7189.5|7191.8|7189|7192.3|7189.5|7191.8|7189|2
1623381460000|2021-06-11 03:17:40|7192.3|7189.5|7192.8|7190|7192.8|7190|7192.3|7189.5|6
1623381470000|2021-06-11 03:17:50|7192.5|7189.7|7193.8|7191|7193.8|7191|7192.3|7189.5|8
1623381480000|2021-06-11 03:18:00|7193.2|7190.4|7193.5|7190.7|7193.8|7191|7192.8|7190|12
1623381490000|2021-06-11 03:18:10|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7192.3|7189.5|24
1623381510000|2021-06-11 03:18:30|7192|7189.2|7192.5|7189.7|7192.8|7190|7191.8|7189|3
1623381520000|2021-06-11 03:18:40|7192.3|7189.5|7192.8|7190|7192.8|7190|7191.8|7189|1
1623381530000|2021-06-11 03:18:50|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|1
1623381540000|2021-06-11 03:19:00|7191.7|7188.9|7192|7189.2|7192|7189.2|7191.7|7188.9|0
1623381550000|2021-06-11 03:19:10|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|0
1623381560000|2021-06-11 03:19:20|7192|7189.2|7192|7189.2|7192|7189.2|7192|7189.2|6
1623381570000|2021-06-11 03:19:30|||||||||2
1623381580000|2021-06-11 03:19:40|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|0
1623381610000|2021-06-11 03:20:10|||||||||1
1623381620000|2021-06-11 03:20:20|7192|7189.2|7192|7189.2|7192|7189.2|7192|7189.2|2
1623381630000|2021-06-11 03:20:30|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|0
1623381650000|2021-06-11 03:20:50|7191.5|7188.7|7191.3|7188.5|7191.5|7188.7|7191.3|7188.5|4
1623381660000|2021-06-11 03:21:00|7191|7188.2|7192.8|7190|7192.8|7190|7190.8|7188|3
1623381670000|2021-06-11 03:21:10|7193|7190.2|7193|7190.2|7193.5|7190.7|7193|7190.2|4
1623381690000|2021-06-11 03:21:30|7192.8|7190|7191.8|7189|7192.8|7190|7191.8|7189|20
1623381700000|2021-06-11 03:21:40|7190.8|7188|7190.8|7188|7190.8|7188|7189.8|7187|9
1623381710000|2021-06-11 03:21:50|7191|7188.2|7191.3|7188.5|7191.3|7188.5|7191|7188.2|6
1623381720000|2021-06-11 03:22:00|7191|7188.2|7190.3|7187.5|7191|7188.2|7190.3|7187.5|0
1623381730000|2021-06-11 03:22:10|7189.8|7187|7191.3|7188.5|7191.3|7188.5|7189.8|7187|11
1623381740000|2021-06-11 03:22:20|7190.7|7187.9|7191.3|7188.5|7191.3|7188.5|7190.3|7187.5|7
1623381750000|2021-06-11 03:22:30|7191.5|7188.7|7191.5|7188.7|7192.3|7189.5|7191.5|7188.7|0
1623381760000|2021-06-11 03:22:40|7191|7188.2|7191|7188.2|7191|7188.2|7190.5|7187.7|0
1623381770000|2021-06-11 03:22:50|7191.5|7188.7|7192.3|7189.5|7192.3|7189.5|7191.5|7188.7|7
1623381780000|2021-06-11 03:23:00|7192.8|7190|7193.5|7190.7|7193.5|7190.7|7192.8|7190|1
1623381790000|2021-06-11 03:23:10|7193.8|7191|7193.5|7190.7|7193.8|7191|7193.5|7190.7|0
1623381800000|2021-06-11 03:23:20|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|0
1623381810000|2021-06-11 03:23:30|7193.3|7190.5|7194|7191.2|7194|7191.2|7193.3|7190.5|1
1623381820000|2021-06-11 03:23:40|7194.3|7191.5|7193.5|7190.7|7194.8|7192|7193.5|7190.7|8
1623381830000|2021-06-11 03:23:50|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7
1623381840000|2021-06-11 03:24:00|7194|7191.2|7193.2|7190.4|7194.7|7191.9|7193.2|7190.4|8
1623381850000|2021-06-11 03:24:10|7193.5|7190.7|7193.7|7190.9|7193.7|7190.9|7193.5|7190.7|0
1623381870000|2021-06-11 03:24:30|7194.5|7191.7|7193.7|7190.9|7194.5|7191.7|7193.7|7190.9|6
1623381880000|2021-06-11 03:24:40|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7193.7|7190.9|0
1623381900000|2021-06-11 03:25:00|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|1
1623381940000|2021-06-11 03:25:40|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1623381950000|2021-06-11 03:25:50|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|1
1623381960000|2021-06-11 03:26:00|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|3
1623381980000|2021-06-11 03:26:20|7191.7|7188.9|7192.7|7189.9|7192.7|7189.9|7191.7|7188.9|2
1623381990000|2021-06-11 03:26:30|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|32
1623382000000|2021-06-11 03:26:40|7191.5|7188.7|7191.7|7188.9|7191.7|7188.9|7191.5|7188.7|0
1623382010000|2021-06-11 03:26:50|7192.2|7189.4|7191.7|7188.9|7192.5|7189.7|7191.7|7188.9|1
1623382020000|2021-06-11 03:27:00|||||||||1
1623382030000|2021-06-11 03:27:10|7191.5|7188.7|7191|7188.2|7191.5|7188.7|7190.7|7187.9|5
1623382040000|2021-06-11 03:27:20|7190.7|7187.9|7192.2|7189.4|7192.7|7189.9|7190.7|7187.9|8
1623382050000|2021-06-11 03:27:30|7192.5|7189.7|7192.5|7189.7|7193.2|7190.4|7192.5|7189.7|6
1623382060000|2021-06-11 03:27:40|7193.2|7190.4|7192.7|7189.9|7193.2|7190.4|7192.5|7189.7|6
1623382070000|2021-06-11 03:27:50|7192.5|7189.7|7192.2|7189.4|7192.5|7189.7|7192.2|7189.4|0
1623382080000|2021-06-11 03:28:00|7192.7|7189.9|7192.7|7189.9|7193.2|7190.4|7192.5|7189.7|1
1623382090000|2021-06-11 03:28:10|7193.2|7190.4|7193.7|7190.9|7193.7|7190.9|7193.2|7190.4|2
1623382100000|2021-06-11 03:28:20|7193.5|7190.7|7193.7|7190.9|7193.7|7190.9|7193.5|7190.7|0
1623382110000|2021-06-11 03:28:30|7193.5|7190.7|7193.5|7190.7|7194|7191.2|7193.5|7190.7|19
1623382120000|2021-06-11 03:28:40|7192.7|7189.9|7193.2|7190.4|7193.5|7190.7|7192.7|7189.9|11
1623382130000|2021-06-11 03:28:50|7193.5|7190.7|7193.5|7190.7|7194|7191.2|7193.5|7190.7|24
1623382140000|2021-06-11 03:29:00|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|0
1623382160000|2021-06-11 03:29:20|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|3
1623382180000|2021-06-11 03:29:40|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|0
1623382190000|2021-06-11 03:29:50|7193|7190.2|7193.7|7190.9|7193.7|7190.9|7193|7190.2|1
1623382200000|2021-06-11 03:30:00|7193.5|7190.7|7192.2|7189.4|7193.5|7190.7|7191.7|7188.9|3
1623382220000|2021-06-11 03:30:20|7192|7189.2|7191.5|7188.7|7192|7189.2|7191.5|7188.7|0
1623382230000|2021-06-11 03:30:30|7191.2|7188.4|7191|7188.2|7191.2|7188.4|7190.7|7187.9|0
1623382240000|2021-06-11 03:30:40|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|0
1623382300000|2021-06-11 03:31:40|7191.5|7188.7|7191.7|7188.9|7191.7|7188.9|7191.5|7188.7|0
1623382310000|2021-06-11 03:31:50|7192|7189.2|7192.2|7189.4|7192.2|7189.4|7192|7189.2|1
1623382320000|2021-06-11 03:32:00|7191.7|7188.9|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|0
1623382330000|2021-06-11 03:32:10|7192|7189.2|7191.7|7188.9|7192|7189.2|7191.7|7188.9|0
1623382340000|2021-06-11 03:32:20|7191.3|7188.5|7190.7|7187.9|7191.3|7188.5|7190.7|7187.9|1
1623382350000|2021-06-11 03:32:30|7191|7188.2|7191.2|7188.4|7191.2|7188.4|7191|7188.2|0
1623382360000|2021-06-11 03:32:40|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|0
1623382370000|2021-06-11 03:32:50|7191.2|7188.4|7190.7|7187.9|7191.2|7188.4|7190.7|7187.9|0
1623382400000|2021-06-11 03:33:20|7191.5|7188.7|7192.7|7189.9|7193.5|7190.7|7191.5|7188.7|17
1623382410000|2021-06-11 03:33:30|7192.2|7189.4|7192.3|7189.5|7192.7|7189.9|7191.7|7188.9|2
1623382420000|2021-06-11 03:33:40|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|0
1623382430000|2021-06-11 03:33:50|7192.2|7189.4|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|1
1623382460000|2021-06-11 03:34:20|7191.5|7188.7|7191.2|7188.4|7191.5|7188.7|7191.2|7188.4|0
1623382470000|2021-06-11 03:34:30|7190.7|7187.9|7191.7|7188.9|7191.7|7188.9|7190.7|7187.9|1
1623382480000|2021-06-11 03:34:40|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|0
1623382490000|2021-06-11 03:34:50|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|0
1623382500000|2021-06-11 03:35:00|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|0
1623382520000|2021-06-11 03:35:20|7193|7190.2|7192.2|7189.4|7193|7190.2|7192.2|7189.4|27
1623382530000|2021-06-11 03:35:30|7193.5|7190.7|7194.7|7191.9|7194.7|7191.9|7193.5|7190.7|14
1623382540000|2021-06-11 03:35:40|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|1
1623382550000|2021-06-11 03:35:50|||||||||1
1623382560000|2021-06-11 03:36:00|7194|7191.2|7194|7191.2|7194|7191.2|7194|7191.2|0
1623382570000|2021-06-11 03:36:10|7193.5|7190.7|7193.7|7190.9|7193.7|7190.9|7193.5|7190.7|0
1623382580000|2021-06-11 03:36:20|||||||||1
1623382600000|2021-06-11 03:36:40|7193.5|7190.7|7195|7192.2|7195|7192.2|7193.5|7190.7|7
1623382610000|2021-06-11 03:36:50|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7193.7|7190.9|5
1623382620000|2021-06-11 03:37:00|7194.2|7191.4|7193.5|7190.7|7194.2|7191.4|7193.5|7190.7|1
1623382630000|2021-06-11 03:37:10|7194.7|7191.9|7194.5|7191.7|7195|7192.2|7193.7|7190.9|13
1623382640000|2021-06-11 03:37:20|7194.7|7191.9|7194.5|7191.7|7194.7|7191.9|7194.5|7191.7|0
1623382650000|2021-06-11 03:37:30|7194.7|7191.9|7194.5|7191.7|7194.7|7191.9|7194.5|7191.7|0
1623382660000|2021-06-11 03:37:40|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|0
1623382670000|2021-06-11 03:37:50|7194|7191.2|7193.7|7190.9|7194|7191.2|7193.7|7190.9|0
1623382680000|2021-06-11 03:38:00|7193|7190.2|7193.3|7190.5|7193.3|7190.5|7192.7|7189.9|16
1623382690000|2021-06-11 03:38:10|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623382720000|2021-06-11 03:38:40|7194|7191.2|7194.7|7191.9|7194.7|7191.9|7194|7191.2|2
1623382740000|2021-06-11 03:39:00|7194.5|7191.7|7193.7|7190.9|7194.5|7191.7|7193.7|7190.9|1
1623382770000|2021-06-11 03:39:30|7194.2|7191.4|7194.5|7191.7|7194.5|7191.7|7194.2|7191.4|3
1623382780000|2021-06-11 03:39:40|7194.7|7191.9|7194.5|7191.7|7194.7|7191.9|7194.5|7191.7|1
1623382790000|2021-06-11 03:39:50|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|0
1623382800000|2021-06-11 03:40:00|7194.5|7191.7|7194.7|7191.9|7194.7|7191.9|7194.5|7191.7|0
1623382850000|2021-06-11 03:40:50|7194.5|7191.7|7194.7|7191.9|7194.7|7191.9|7194.5|7191.7|1
1623382860000|2021-06-11 03:41:00|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|0
1623382880000|2021-06-11 03:41:20|7194.7|7191.9|7194.5|7191.7|7195|7192.2|7194.5|7191.7|0
1623382890000|2021-06-11 03:41:30|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|0
1623382900000|2021-06-11 03:41:40|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|0
1623382920000|2021-06-11 03:42:00|7194.7|7191.9|7195|7192.2|7195|7192.2|7194.7|7191.9|1
1623382930000|2021-06-11 03:42:10|7194.7|7191.9|7195|7192.2|7195|7192.2|7194.7|7191.9|2
1623382950000|2021-06-11 03:42:30|7194.7|7191.9|7194.5|7191.7|7194.7|7191.9|7194.5|7191.7|0
1623382970000|2021-06-11 03:42:50|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|0
1623382980000|2021-06-11 03:43:00|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|0
1623382990000|2021-06-11 03:43:10|7194.7|7191.9|7193.7|7190.9|7194.7|7191.9|7193.7|7190.9|0
1623383040000|2021-06-11 03:44:00|7194|7191.2|7194.7|7191.9|7194.7|7191.9|7194|7191.2|3
1623383050000|2021-06-11 03:44:10|7195|7192.2|7193.7|7190.9|7195|7192.2|7193.7|7190.9|12
1623383070000|2021-06-11 03:44:30|7194|7191.2|7194|7191.2|7194|7191.2|7194|7191.2|0
1623383080000|2021-06-11 03:44:40|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623383100000|2021-06-11 03:45:00|7193.5|7190.7|7193|7190.2|7193.5|7190.7|7193|7190.2|0
1623383110000|2021-06-11 03:45:10|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|2
1623383130000|2021-06-11 03:45:30|7194|7191.2|7194.5|7191.7|7194.5|7191.7|7194|7191.2|0
1623383140000|2021-06-11 03:45:40|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|0
1623383150000|2021-06-11 03:45:50|7194|7191.2|7193.7|7190.9|7194|7191.2|7193.7|7190.9|0
1623383170000|2021-06-11 03:46:10|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|1
1623383210000|2021-06-11 03:46:50|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|0
1623383220000|2021-06-11 03:47:00|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.5|7189.7|1
1623383230000|2021-06-11 03:47:10|7192.5|7189.7|7192.7|7189.9|7192.7|7189.9|7192.5|7189.7|0
1623383250000|2021-06-11 03:47:30|7193|7190.2|7194.5|7191.7|7194.5|7191.7|7193|7190.2|3
1623383270000|2021-06-11 03:47:50|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623383290000|2021-06-11 03:48:10|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|1
1623383300000|2021-06-11 03:48:20|7193.7|7190.9|7193.5|7190.7|7193.7|7190.9|7193.5|7190.7|0
1623383330000|2021-06-11 03:48:50|7193.7|7190.9|7193.5|7190.7|7193.7|7190.9|7193.5|7190.7|0
1623383340000|2021-06-11 03:49:00|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623383360000|2021-06-11 03:49:20|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|0
1623383380000|2021-06-11 03:49:40|7193.7|7190.9|7194|7191.2|7194|7191.2|7193.7|7190.9|0
1623383390000|2021-06-11 03:49:50|7193.5|7190.7|7193.7|7190.9|7193.7|7190.9|7193.5|7190.7|0
1623383420000|2021-06-11 03:50:20|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|0
1623383450000|2021-06-11 03:50:50|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623383460000|2021-06-11 03:51:00|7194|7191.2|7194|7191.2|7194|7191.2|7194|7191.2|0
1623383470000|2021-06-11 03:51:10|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623383490000|2021-06-11 03:51:30|7193.4|7190.6|7193.7|7190.9|7193.7|7190.9|7192.7|7189.9|0
1623383500000|2021-06-11 03:51:40|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|1
1623383510000|2021-06-11 03:51:50|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|0
1623383520000|2021-06-11 03:52:00|7193.4|7190.6|7192.7|7189.9|7193.4|7190.6|7192.7|7189.9|0
1623383530000|2021-06-11 03:52:10|7192.9|7190.1|7192.7|7189.9|7193.4|7190.6|7192.7|7189.9|1
1623383550000|2021-06-11 03:52:30|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|0
1623383590000|2021-06-11 03:53:10|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.7|7189.9|0
1623383600000|2021-06-11 03:53:20|7192.9|7190.1|7193.2|7190.4|7193.2|7190.4|7192.9|7190.1|0
1623383610000|2021-06-11 03:53:30|7192.9|7190.1|7193.2|7190.4|7193.2|7190.4|7192.9|7190.1|0
1623383640000|2021-06-11 03:54:00|7193.4|7190.6|7193.2|7190.4|7193.4|7190.6|7193|7190.2|0
1623383670000|2021-06-11 03:54:30|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|0
1623383680000|2021-06-11 03:54:40|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1623383700000|2021-06-11 03:55:00|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|0
1623383780000|2021-06-11 03:56:20|7192.4|7189.6|7191.9|7189.1|7192.4|7189.6|7191.9|7189.1|1
1623383790000|2021-06-11 03:56:30|7191.7|7188.9|7190.9|7188.1|7191.7|7188.9|7190.9|7188.1|0
1623383810000|2021-06-11 03:56:50|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|0
1623383820000|2021-06-11 03:57:00|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|0
1623383830000|2021-06-11 03:57:10|7189.7|7186.9|7190.2|7187.4|7190.3|7187.5|7189.7|7186.9|3
1623383840000|2021-06-11 03:57:20|7190.7|7187.9|7190.4|7187.6|7190.7|7187.9|7190.4|7187.6|0
1623383870000|2021-06-11 03:57:50|7190.9|7188.1|7190.7|7187.9|7191.2|7188.4|7190.7|7187.9|0
1623383890000|2021-06-11 03:58:10|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|0
1623383950000|2021-06-11 03:59:10|7190.9|7188.1|7191.2|7188.4|7191.4|7188.6|7190.7|7187.9|0
1623383960000|2021-06-11 03:59:20|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|0
1623383980000|2021-06-11 03:59:40|7191.2|7188.4|7191.4|7188.6|7191.4|7188.6|7191.2|7188.4|1
1623384020000|2021-06-11 04:00:20|7191.2|7188.4|7190.9|7188.1|7191.2|7188.4|7190.7|7187.9|0
1623384030000|2021-06-11 04:00:30|7190.7|7187.9|7191.5|7188.7|7191.5|7188.7|7190.4|7187.6|5
1623384040000|2021-06-11 04:00:40|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|0
1623384050000|2021-06-11 04:00:50|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|0
1623384060000|2021-06-11 04:01:00|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|0
1623384080000|2021-06-11 04:01:20|||||||||1
1623384100000|2021-06-11 04:01:40|||||||||1
1623384110000|2021-06-11 04:01:50|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1623384120000|2021-06-11 04:02:00|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623384130000|2021-06-11 04:02:10|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7192.4|7189.6|8
1623384140000|2021-06-11 04:02:20|7194|7191.2|7193.7|7190.9|7194|7191.2|7193.7|7190.9|2
1623384150000|2021-06-11 04:02:30|7194.2|7191.4|7194.5|7191.7|7194.5|7191.7|7194.2|7191.4|0
1623384180000|2021-06-11 04:03:00|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|0
1623384200000|2021-06-11 04:03:20|||||||||7
1623384210000|2021-06-11 04:03:30|7194.9|7192.1|7194.7|7191.9|7194.9|7192.1|7194.7|7191.9|6
1623384220000|2021-06-11 04:03:40|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|1
1623384230000|2021-06-11 04:03:50|7194.7|7191.9|7194.9|7192.1|7194.9|7192.1|7194.7|7191.9|2
1623384240000|2021-06-11 04:04:00|7196|7193.2|7196|7193.2|7196|7193.2|7196|7193.2|9
1623384250000|2021-06-11 04:04:10|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|0
1623384270000|2021-06-11 04:04:30|7197.7|7194.9|7198|7195.2|7198|7195.2|7197.7|7194.9|23
1623384290000|2021-06-11 04:04:50|7197.7|7194.9|7198|7195.2|7198|7195.2|7197.7|7194.9|0
1623384300000|2021-06-11 04:05:00|7197.7|7194.9|7198|7195.2|7198|7195.2|7197.7|7194.9|4
1623384310000|2021-06-11 04:05:10|7198.2|7195.4|7197.7|7194.9|7198.2|7195.4|7197.7|7194.9|1
1623384320000|2021-06-11 04:05:20|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|0
1623384330000|2021-06-11 04:05:30|7197.7|7194.9|7198|7195.2|7198|7195.2|7197.7|7194.9|0
1623384340000|2021-06-11 04:05:40|7197.2|7194.4|7196.7|7193.9|7197.2|7194.4|7196.7|7193.9|7
1623384350000|2021-06-11 04:05:50|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|5
1623384360000|2021-06-11 04:06:00|7197.7|7194.9|7198|7195.2|7198|7195.2|7197.7|7194.9|1
1623384380000|2021-06-11 04:06:20|7198.5|7195.7|7198.7|7195.9|7199.2|7196.4|7198.5|7195.7|1
1623384390000|2021-06-11 04:06:30|7198.5|7195.7|7198.2|7195.4|7198.5|7195.7|7198.2|7195.4|1
1623384420000|2021-06-11 04:07:00|7198.7|7195.9|7201.2|7198.4|7201.4|7198.6|7198.7|7195.9|16
1623384430000|2021-06-11 04:07:10|7200.9|7198.1|7201.7|7198.9|7201.7|7198.9|7200.7|7197.9|21
1623384440000|2021-06-11 04:07:20|7201.4|7198.6|7201.7|7198.9|7201.7|7198.9|7201.4|7198.6|1
1623384470000|2021-06-11 04:07:50|7202.5|7199.7|7202|7199.2|7202.5|7199.7|7201.7|7198.9|5
1623384480000|2021-06-11 04:08:00|7202.2|7199.4|7201.7|7198.9|7202.2|7199.4|7201.7|7198.9|2
1623384490000|2021-06-11 04:08:10|||||||||11
1623384500000|2021-06-11 04:08:20|7202|7199.2|7202|7199.2|7202|7199.2|7202|7199.2|3
1623384510000|2021-06-11 04:08:30|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|0
1623384520000|2021-06-11 04:08:40|7202.2|7199.4|7202.5|7199.7|7202.5|7199.7|7202.2|7199.4|1
1623384530000|2021-06-11 04:08:50|7202|7199.2|7202.7|7199.9|7203.5|7200.7|7202|7199.2|12
1623384540000|2021-06-11 04:09:00|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|2
1623384550000|2021-06-11 04:09:10|7201.9|7199.1|7202.7|7199.9|7202.7|7199.9|7201.7|7198.9|1
1623384560000|2021-06-11 04:09:20|7201.7|7198.9|7202.2|7199.4|7202.2|7199.4|7201.7|7198.9|3
1623384600000|2021-06-11 04:10:00|7201.7|7198.9|7200.7|7197.9|7201.7|7198.9|7200.7|7197.9|2
1623384610000|2021-06-11 04:10:10|||||||||1
1623384620000|2021-06-11 04:10:20|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|1
1623384630000|2021-06-11 04:10:30|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|0
1623384640000|2021-06-11 04:10:40|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|4
1623384650000|2021-06-11 04:10:50|||||||||2
1623384660000|2021-06-11 04:11:00|||||||||2
1623384680000|2021-06-11 04:11:20|7203|7200.2|7203|7200.2|7203|7200.2|7202.7|7199.9|9
1623384690000|2021-06-11 04:11:30|7202.7|7199.9|7202.2|7199.4|7202.7|7199.9|7201.7|7198.9|3
1623384700000|2021-06-11 04:11:40|7201.9|7199.1|7201.7|7198.9|7201.9|7199.1|7201.7|7198.9|0
1623384710000|2021-06-11 04:11:50|7202.2|7199.4|7203.2|7200.4|7203.2|7200.4|7202.2|7199.4|7
1623384720000|2021-06-11 04:12:00|7203.4|7200.6|7203.2|7200.4|7203.4|7200.6|7203.2|7200.4|1
1623384740000|2021-06-11 04:12:20|7204.2|7201.4|7204.2|7201.4|7204.7|7201.9|7204.2|7201.4|3
1623384780000|2021-06-11 04:13:00|7204.5|7201.7|7204.2|7201.4|7204.5|7201.7|7204.2|7201.4|2
1623384800000|2021-06-11 04:13:20|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|1
1623384810000|2021-06-11 04:13:30|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1623384820000|2021-06-11 04:13:40|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|2
1623384830000|2021-06-11 04:13:50|7204.7|7201.9|7205|7202.2|7205|7202.2|7204.7|7201.9|21
1623384850000|2021-06-11 04:14:10|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|0
1623384870000|2021-06-11 04:14:30|7205.5|7202.7|7205.7|7202.9|7205.7|7202.9|7205.5|7202.7|0
1623384890000|2021-06-11 04:14:50|||||||||1
1623384900000|2021-06-11 04:15:00|7205.4|7202.6|7203.9|7201.1|7205.4|7202.6|7203.7|7200.9|7
1623384910000|2021-06-11 04:15:10|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|0
1623384920000|2021-06-11 04:15:20|7202.7|7199.9|7202.4|7199.6|7202.7|7199.9|7202.4|7199.6|7
1623384930000|2021-06-11 04:15:30|||||||||1
1623385000000|2021-06-11 04:16:40|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|0
1623385010000|2021-06-11 04:16:50|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|0
1623385050000|2021-06-11 04:17:30|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|0
1623385070000|2021-06-11 04:17:50|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|0
1623385080000|2021-06-11 04:18:00|7202.2|7199.4|7202.7|7199.9|7202.7|7199.9|7202.2|7199.4|0
1623385110000|2021-06-11 04:18:30|7202.4|7199.6|7202.4|7199.6|7202.7|7199.9|7202.4|7199.6|1
1623385130000|2021-06-11 04:18:50|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|2
1623385190000|2021-06-11 04:19:50|7200.7|7197.9|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|6
1623385220000|2021-06-11 04:20:20|7200.4|7197.6|7200.4|7197.6|7200.7|7197.9|7200.4|7197.6|0
1623385260000|2021-06-11 04:21:00|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|0
1623385280000|2021-06-11 04:21:20|7201|7198.2|7201.5|7198.7|7201.5|7198.7|7201|7198.2|1
1623385300000|2021-06-11 04:21:40|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|0
1623385350000|2021-06-11 04:22:30|7201.2|7198.4|7200.9|7198.1|7201.2|7198.4|7200.9|7198.1|1
1623385360000|2021-06-11 04:22:40|7200.7|7197.9|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|1
1623385370000|2021-06-11 04:22:50|7201.7|7198.9|7201.4|7198.6|7201.7|7198.9|7201.4|7198.6|0
1623385380000|2021-06-11 04:23:00|7201.7|7198.9|7202.2|7199.4|7202.2|7199.4|7201.7|7198.9|4
1623385390000|2021-06-11 04:23:10|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|0
1623385420000|2021-06-11 04:23:40|7203.2|7200.4|7203.5|7200.7|7203.5|7200.7|7203.2|7200.4|0
1623385450000|2021-06-11 04:24:10|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|1
1623385460000|2021-06-11 04:24:20|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|0
1623385490000|2021-06-11 04:24:50|||||||||1
1623385500000|2021-06-11 04:25:00|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|2
1623385550000|2021-06-11 04:25:50|||||||||2
1623385590000|2021-06-11 04:26:30|7202.4|7199.6|7202.2|7199.4|7202.4|7199.6|7202.2|7199.4|1
1623385600000|2021-06-11 04:26:40|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|0
1623385620000|2021-06-11 04:27:00|7202.2|7199.4|7202.7|7199.9|7202.7|7199.9|7202.2|7199.4|0
1623385650000|2021-06-11 04:27:30|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|0
1623385670000|2021-06-11 04:27:50|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|1
1623385680000|2021-06-11 04:28:00|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|0
1623385700000|2021-06-11 04:28:20|7202.7|7199.9|7202.4|7199.6|7202.7|7199.9|7202.4|7199.6|0
1623385710000|2021-06-11 04:28:30|7202.7|7199.9|7202.4|7199.6|7202.7|7199.9|7202.4|7199.6|0
1623385730000|2021-06-11 04:28:50|||||||||1
1623385790000|2021-06-11 04:29:50|7202.7|7199.9|7202.4|7199.6|7202.9|7200.1|7202.4|7199.6|1
1623385800000|2021-06-11 04:30:00|7202.7|7199.9|7203.4|7200.6|7203.4|7200.6|7202.4|7199.6|6
1623385810000|2021-06-11 04:30:10|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|0
1623385830000|2021-06-11 04:30:30|7203.9|7201.1|7204.4|7201.6|7204.4|7201.6|7203.9|7201.1|1
1623385840000|2021-06-11 04:30:40|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|2
1623385850000|2021-06-11 04:30:50|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1623385860000|2021-06-11 04:31:00|7204.1|7201.3|7203.7|7200.9|7204.1|7201.3|7203.7|7200.9|7
1623385870000|2021-06-11 04:31:10|7203.4|7200.6|7203.7|7200.9|7203.7|7200.9|7203.4|7200.6|0
1623385890000|2021-06-11 04:31:30|||||||||1
1623385920000|2021-06-11 04:32:00|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|0
1623385930000|2021-06-11 04:32:10|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.4|7200.6|0
1623385960000|2021-06-11 04:32:40|7203.4|7200.6|7203.7|7200.9|7203.7|7200.9|7203.4|7200.6|0
1623385970000|2021-06-11 04:32:50|7203.4|7200.6|7203.4|7200.6|7203.7|7200.9|7203.4|7200.6|1
1623385980000|2021-06-11 04:33:00|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|0
1623386010000|2021-06-11 04:33:30|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|1
1623386030000|2021-06-11 04:33:50|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|0
1623386040000|2021-06-11 04:34:00|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|2
1623386050000|2021-06-11 04:34:10|7205.7|7202.9|7205.7|7202.9|7205.9|7203.1|7205.7|7202.9|9
1623386060000|2021-06-11 04:34:20|7205.9|7203.1|7206.2|7203.4|7206.2|7203.4|7205.9|7203.1|5
1623386070000|2021-06-11 04:34:30|7205.7|7202.9|7205.4|7202.6|7205.7|7202.9|7205.4|7202.6|0
1623386080000|2021-06-11 04:34:40|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|0
1623386110000|2021-06-11 04:35:10|7204.9|7202.1|7204.7|7201.9|7204.9|7202.1|7204.7|7201.9|0
1623386140000|2021-06-11 04:35:40|7205.4|7202.6|7205.2|7202.4|7205.4|7202.6|7205.2|7202.4|1
1623386170000|2021-06-11 04:36:10|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|1
1623386190000|2021-06-11 04:36:30|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|0
1623386210000|2021-06-11 04:36:50|7205.4|7202.6|7205.4|7202.6|7205.7|7202.9|7205.4|7202.6|6
1623386230000|2021-06-11 04:37:10|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|0
1623386240000|2021-06-11 04:37:20|7205.7|7202.9|7205.4|7202.6|7205.7|7202.9|7205.4|7202.6|0
1623386250000|2021-06-11 04:37:30|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|0
1623386270000|2021-06-11 04:37:50|||||||||1
1623386290000|2021-06-11 04:38:10|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.7|7200.9|2
1623386330000|2021-06-11 04:38:50|7203.9|7201.1|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|1
1623386340000|2021-06-11 04:39:00|7203.7|7200.9|7203.4|7200.6|7203.7|7200.9|7203.4|7200.6|0
1623386350000|2021-06-11 04:39:10|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|0
1623386390000|2021-06-11 04:39:50|||||||||2
1623386400000|2021-06-11 04:40:00|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|1
1623386450000|2021-06-11 04:40:50|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|3
1623386490000|2021-06-11 04:41:30|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|0
1623386500000|2021-06-11 04:41:40|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|0
1623386510000|2021-06-11 04:41:50|7202.7|7199.9|7202.9|7200.1|7202.9|7200.1|7202.7|7199.9|1
1623386520000|2021-06-11 04:42:00|7203.4|7200.6|7203.7|7200.9|7203.7|7200.9|7203.4|7200.6|1
1623386570000|2021-06-11 04:42:50|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|1
1623386610000|2021-06-11 04:43:30|7203.9|7201.1|7204.2|7201.4|7204.2|7201.4|7203.9|7201.1|1
1623386620000|2021-06-11 04:43:40|7204.1|7201.3|7203.7|7200.9|7204.1|7201.3|7203.7|7200.9|0
1623386650000|2021-06-11 04:44:10|||||||||2
1623386680000|2021-06-11 04:44:40|7203.9|7201.1|7204.2|7201.4|7204.2|7201.4|7203.9|7201.1|1
1623386730000|2021-06-11 04:45:30|7203.4|7200.6|7202.2|7199.4|7203.4|7200.6|7202.2|7199.4|10
1623386750000|2021-06-11 04:45:50|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|1
1623386760000|2021-06-11 04:46:00|7201.9|7199.1|7201.7|7198.9|7201.9|7199.1|7201.7|7198.9|0
1623386770000|2021-06-11 04:46:10|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7200.9|7198.1|12
1623386830000|2021-06-11 04:47:10|7201.4|7198.6|7201.7|7198.9|7201.7|7198.9|7201.4|7198.6|0
1623386870000|2021-06-11 04:47:50|||||||||1
1623386930000|2021-06-11 04:48:50|7201.9|7199.1|7201.7|7198.9|7201.9|7199.1|7201.7|7198.9|2
1623386990000|2021-06-11 04:49:50|||||||||1
1623387010000|2021-06-11 04:50:10|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|0
1623387050000|2021-06-11 04:50:50|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|6
1623387070000|2021-06-11 04:51:10|7203.2|7200.4|7203.4|7200.6|7203.7|7200.9|7203.2|7200.4|2
1623387090000|2021-06-11 04:51:30|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|0
1623387100000|2021-06-11 04:51:40|7203.9|7201.1|7204.4|7201.6|7204.4|7201.6|7203.9|7201.1|0
1623387110000|2021-06-11 04:51:50|7204.2|7201.4|7205.7|7202.9|7205.7|7202.9|7204.2|7201.4|1
1623387120000|2021-06-11 04:52:00|7205.4|7202.6|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|0
1623387130000|2021-06-11 04:52:10|7205.9|7203.1|7207.7|7204.9|7207.7|7204.9|7205.9|7203.1|40
1623387140000|2021-06-11 04:52:20|7207.4|7204.6|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|2
1623387150000|2021-06-11 04:52:30|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|4
1623387160000|2021-06-11 04:52:40|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1623387180000|2021-06-11 04:53:00|7207.2|7204.4|7206.9|7204.1|7207.4|7204.6|7206.9|7204.1|3
1623387210000|2021-06-11 04:53:30|||||||||1
1623387270000|2021-06-11 04:54:30|7206.4|7203.6|7204.6|7201.8|7206.4|7203.6|7204.6|7201.8|8
1623387280000|2021-06-11 04:54:40|||||||||1
1623387290000|2021-06-11 04:54:50|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7203.6|7200.8|2
1623387300000|2021-06-11 04:55:00|7204.6|7201.8|7204.9|7202.1|7204.9|7202.1|7204.6|7201.8|3
1623387310000|2021-06-11 04:55:10|7205.2|7202.4|7205.6|7202.8|7205.6|7202.8|7205.2|7202.4|0
1623387330000|2021-06-11 04:55:30|7205.4|7202.6|7204.9|7202.1|7205.4|7202.6|7204.9|7202.1|1
1623387340000|2021-06-11 04:55:40|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1623387370000|2021-06-11 04:56:10|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|0
1623387410000|2021-06-11 04:56:50|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|0
1623387420000|2021-06-11 04:57:00|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|3
1623387430000|2021-06-11 04:57:10|7205.9|7203.1|7205.6|7202.8|7205.9|7203.1|7205.6|7202.8|0
1623387490000|2021-06-11 04:58:10|7205.4|7202.6|7205.1|7202.3|7205.4|7202.6|7205.1|7202.3|3
1623387500000|2021-06-11 04:58:20|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1623387510000|2021-06-11 04:58:30|7206.2|7203.4|7206.9|7204.1|7206.9|7204.1|7206.2|7203.4|1
1623387550000|2021-06-11 04:59:10|7206.6|7203.8|7206.4|7203.6|7206.6|7203.8|7206.4|7203.6|0
1623387560000|2021-06-11 04:59:20|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|1
1623387570000|2021-06-11 04:59:30|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|0
1623387580000|2021-06-11 04:59:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623387590000|2021-06-11 04:59:50|||||||||1
1623387600000|2021-06-11 05:00:00|7205.6|7202.8|7205.4|7202.6|7205.6|7202.8|7205.4|7202.6|1
1623387610000|2021-06-11 05:00:10|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1623387650000|2021-06-11 05:00:50|7204.9|7202.1|7204.6|7201.8|7204.9|7202.1|7204.6|7201.8|1
1623387660000|2021-06-11 05:01:00|7204.9|7202.1|7204.6|7201.8|7204.9|7202.1|7204.6|7201.8|1
1623387670000|2021-06-11 05:01:10|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|6
1623387680000|2021-06-11 05:01:20|7202.9|7200.1|7203.4|7200.6|7203.4|7200.6|7202.9|7200.1|0
1623387700000|2021-06-11 05:01:40|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|0
1623387710000|2021-06-11 05:01:50|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|1
1623387720000|2021-06-11 05:02:00|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|1
1623387760000|2021-06-11 05:02:40|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|1
1623387790000|2021-06-11 05:03:10|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1623387830000|2021-06-11 05:03:50|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|0
1623387880000|2021-06-11 05:04:40|7204.4|7201.6|7204.6|7201.8|7204.6|7201.8|7204.4|7201.6|1
1623387890000|2021-06-11 05:04:50|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1623387900000|2021-06-11 05:05:00|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|0
1623387950000|2021-06-11 05:05:50|||||||||1
1623387980000|2021-06-11 05:06:20|||||||||1
1623387990000|2021-06-11 05:06:30|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|0
1623388000000|2021-06-11 05:06:40|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|0
1623388010000|2021-06-11 05:06:50|||||||||1
1623388040000|2021-06-11 05:07:20|7203.4|7200.6|7202.6|7199.8|7203.4|7200.6|7202.6|7199.8|2
1623388050000|2021-06-11 05:07:30|7202.4|7199.6|7202.6|7199.8|7202.6|7199.8|7202.4|7199.6|1
1623388070000|2021-06-11 05:07:50|7202.4|7199.6|7202.4|7199.6|7202.6|7199.8|7202.4|7199.6|2
1623388080000|2021-06-11 05:08:00|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|1
1623388140000|2021-06-11 05:09:00|||||||||1
1623388150000|2021-06-11 05:09:10|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|1
1623388160000|2021-06-11 05:09:20|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623388180000|2021-06-11 05:09:40|7201.9|7199.1|7202.4|7199.6|7202.4|7199.6|7201.9|7199.1|1
1623388200000|2021-06-11 05:10:00|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1623388210000|2021-06-11 05:10:10|7202.9|7200.1|7203.6|7200.8|7203.6|7200.8|7202.9|7200.1|1
1623388220000|2021-06-11 05:10:20|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|5
1623388230000|2021-06-11 05:10:30|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1623388290000|2021-06-11 05:11:30|7202.4|7199.6|7202.6|7199.8|7203.4|7200.6|7202.4|7199.6|2
1623388310000|2021-06-11 05:11:50|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|3
1623388330000|2021-06-11 05:12:10|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|2
1623388370000|2021-06-11 05:12:50|||||||||1
1623388410000|2021-06-11 05:13:30|||||||||1
1623388460000|2021-06-11 05:14:20|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|1
1623388480000|2021-06-11 05:14:40|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|5
1623388490000|2021-06-11 05:14:50|7200.4|7197.6|7200.6|7197.8|7200.6|7197.8|7200.4|7197.6|3
1623388500000|2021-06-11 05:15:00|||||||||1
1623388510000|2021-06-11 05:15:10|||||||||1
1623388520000|2021-06-11 05:15:20|7200.9|7198.1|7201.4|7198.6|7201.4|7198.6|7200.9|7198.1|2
1623388530000|2021-06-11 05:15:30|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623388540000|2021-06-11 05:15:40|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|5
1623388550000|2021-06-11 05:15:50|7201.6|7198.8|7202.1|7199.3|7202.1|7199.3|7201.6|7198.8|0
1623388590000|2021-06-11 05:16:30|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623388610000|2021-06-11 05:16:50|||||||||1
1623388630000|2021-06-11 05:17:10|7201.4|7198.6|7201.6|7198.8|7201.6|7198.8|7201.4|7198.6|4
1623388670000|2021-06-11 05:17:50|7201.2|7198.4|7201.4|7198.6|7201.4|7198.6|7200.9|7198.1|1
1623388690000|2021-06-11 05:18:10|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623388700000|2021-06-11 05:18:20|||||||||1
1623388730000|2021-06-11 05:18:50|7202.1|7199.3|7198.1|7195.3|7202.6|7199.8|7197.6|7194.8|16
1623388740000|2021-06-11 05:19:00|7197.9|7195.1|7198.6|7195.8|7198.6|7195.8|7197.9|7195.1|0
1623388750000|2021-06-11 05:19:10|7198.4|7195.6|7198.4|7195.6|7198.6|7195.8|7198.1|7195.3|3
1623388760000|2021-06-11 05:19:20|7198.1|7195.3|7198.6|7195.8|7198.6|7195.8|7198.1|7195.3|1
1623388770000|2021-06-11 05:19:30|7198.4|7195.6|7199.6|7196.8|7199.6|7196.8|7198.4|7195.6|4
1623388780000|2021-06-11 05:19:40|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.6|7196.8|1
1623388790000|2021-06-11 05:19:50|7199.1|7196.3|7198.6|7195.8|7199.1|7196.3|7198.6|7195.8|7
1623388800000|2021-06-11 05:20:00|7199.1|7196.3|7198.1|7195.3|7199.1|7196.3|7198.1|7195.3|3
1623388810000|2021-06-11 05:20:10|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|0
1623388820000|2021-06-11 05:20:20|7197.9|7195.1|7198.1|7195.3|7198.1|7195.3|7197.9|7195.1|0
1623388830000|2021-06-11 05:20:30|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|0
1623388840000|2021-06-11 05:20:40|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|0
1623388850000|2021-06-11 05:20:50|7197.9|7195.1|7197.6|7194.8|7198.1|7195.3|7197.6|7194.8|3
1623388910000|2021-06-11 05:21:50|||||||||1
1623388930000|2021-06-11 05:22:10|7197.1|7194.3|7197.6|7194.8|7197.6|7194.8|7197.1|7194.3|3
1623388950000|2021-06-11 05:22:30|7197.1|7194.3|7196.6|7193.8|7197.1|7194.3|7196.6|7193.8|2
1623388970000|2021-06-11 05:22:50|||||||||2
1623388980000|2021-06-11 05:23:00|7196.3|7193.5|7196.1|7193.3|7196.6|7193.8|7196.1|7193.3|2
1623388990000|2021-06-11 05:23:10|7196.3|7193.5|7196.3|7193.5|7196.6|7193.8|7196.3|7193.5|1
1623389000000|2021-06-11 05:23:20|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623389020000|2021-06-11 05:23:40|||||||||1
1623389030000|2021-06-11 05:23:50|7195.4|7192.6|7194.6|7191.8|7195.4|7192.6|7194.6|7191.8|1
1623389040000|2021-06-11 05:24:00|7194.4|7191.6|7193.8|7191|7194.4|7191.6|7193.6|7190.8|2
1623389050000|2021-06-11 05:24:10|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|1
1623389060000|2021-06-11 05:24:20|7195.3|7192.5|7195.1|7192.3|7195.6|7192.8|7195.1|7192.3|0
1623389080000|2021-06-11 05:24:40|7194.8|7192|7194.9|7192.1|7194.9|7192.1|7194.6|7191.8|0
1623389090000|2021-06-11 05:24:50|7195.6|7192.8|7194.9|7192.1|7195.6|7192.8|7194.9|7192.1|0
1623389100000|2021-06-11 05:25:00|7195.1|7192.3|7195.3|7192.5|7195.6|7192.8|7195.1|7192.3|0
1623389110000|2021-06-11 05:25:10|7195.6|7192.8|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|0
1623389120000|2021-06-11 05:25:20|7196.6|7193.8|7196.1|7193.3|7196.6|7193.8|7196.1|7193.3|5
1623389130000|2021-06-11 05:25:30|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|0
1623389140000|2021-06-11 05:25:40|7195.6|7192.8|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|0
1623389160000|2021-06-11 05:26:00|7195.8|7193|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|0
1623389170000|2021-06-11 05:26:10|7195.6|7192.8|7196.3|7193.5|7196.3|7193.5|7195.6|7192.8|0
1623389190000|2021-06-11 05:26:30|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|0
1623389200000|2021-06-11 05:26:40|7196.6|7193.8|7195.6|7192.8|7196.6|7193.8|7195.6|7192.8|1
1623389250000|2021-06-11 05:27:30|7195.8|7193|7195.8|7193|7195.8|7193|7195.8|7193|0
1623389270000|2021-06-11 05:27:50|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|1
1623389280000|2021-06-11 05:28:00|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|0
1623389290000|2021-06-11 05:28:10|7195.8|7193|7196.1|7193.3|7196.1|7193.3|7195.8|7193|2
1623389310000|2021-06-11 05:28:30|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|0
1623389320000|2021-06-11 05:28:40|7196.1|7193.3|7197.3|7194.5|7197.6|7194.8|7196.1|7193.3|2
1623389330000|2021-06-11 05:28:50|7197.1|7194.3|7196.6|7193.8|7197.1|7194.3|7196.6|7193.8|3
1623389390000|2021-06-11 05:29:50|||||||||7
1623389400000|2021-06-11 05:30:00|7195.8|7193|7197.6|7194.8|7197.6|7194.8|7195.1|7192.3|14
1623389420000|2021-06-11 05:30:20|7198.6|7195.8|7199.9|7197.1|7199.9|7197.1|7198.6|7195.8|12
1623389430000|2021-06-11 05:30:30|7200.1|7197.3|7199.6|7196.8|7200.1|7197.3|7198.9|7196.1|18
1623389440000|2021-06-11 05:30:40|7200.1|7197.3|7203.1|7200.3|7203.1|7200.3|7199.9|7197.1|11
1623389450000|2021-06-11 05:30:50|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7202.3|7199.5|12
1623389460000|2021-06-11 05:31:00|7203.4|7200.6|7205.9|7203.1|7207.1|7204.3|7203.4|7200.6|19
1623389470000|2021-06-11 05:31:10|7206.6|7203.8|7206.6|7203.8|7207.1|7204.3|7205.4|7202.6|8
1623389480000|2021-06-11 05:31:20|7206.9|7204.1|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|5
1623389490000|2021-06-11 05:31:30|7205.9|7203.1|7204.6|7201.8|7205.9|7203.1|7203.8|7201|7
1623389500000|2021-06-11 05:31:40|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|5
1623389510000|2021-06-11 05:31:50|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|2
1623389520000|2021-06-11 05:32:00|7205.6|7202.8|7204.1|7201.3|7205.6|7202.8|7204.1|7201.3|0
1623389530000|2021-06-11 05:32:10|7203.9|7201.1|7201.1|7198.3|7204.1|7201.3|7201.1|7198.3|9
1623389540000|2021-06-11 05:32:20|||||||||5
1623389550000|2021-06-11 05:32:30|7200.6|7197.8|7198.6|7195.8|7200.6|7197.8|7198.6|7195.8|0
1623389560000|2021-06-11 05:32:40|7199.1|7196.3|7198.6|7195.8|7199.6|7196.8|7198.6|7195.8|3
1623389570000|2021-06-11 05:32:50|7198.9|7196.1|7198.8|7196|7199.3|7196.5|7198.6|7195.8|5
1623389580000|2021-06-11 05:33:00|7198.6|7195.8|7197.1|7194.3|7198.6|7195.8|7196.3|7193.5|12
1623389590000|2021-06-11 05:33:10|||||||||1
1623389610000|2021-06-11 05:33:30|7196.6|7193.8|7199.1|7196.3|7199.1|7196.3|7196.6|7193.8|15
1623389620000|2021-06-11 05:33:40|7199.6|7196.8|7199.1|7196.3|7199.6|7196.8|7199.1|7196.3|1
1623389630000|2021-06-11 05:33:50|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|1
1623389640000|2021-06-11 05:34:00|7200.6|7197.8|7201.6|7198.8|7201.6|7198.8|7200.6|7197.8|3
1623389650000|2021-06-11 05:34:10|7201.3|7198.5|7202.1|7199.3|7202.1|7199.3|7201.3|7198.5|1
1623389660000|2021-06-11 05:34:20|7202.4|7199.6|7203.1|7200.3|7203.1|7200.3|7202.4|7199.6|5
1623389670000|2021-06-11 05:34:30|7203.4|7200.6|7204.3|7201.5|7204.9|7202.1|7203.4|7200.6|2
1623389680000|2021-06-11 05:34:40|7204.1|7201.3|7206.1|7203.3|7206.1|7203.3|7204.1|7201.3|9
1623389690000|2021-06-11 05:34:50|7206.6|7203.8|7206.1|7203.3|7207.1|7204.3|7205.6|7202.8|5
1623389700000|2021-06-11 05:35:00|7206.6|7203.8|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|5
1623389710000|2021-06-11 05:35:10|7206.4|7203.6|7206.1|7203.3|7207.1|7204.3|7206.1|7203.3|5
1623389720000|2021-06-11 05:35:20|7206.6|7203.8|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|5
1623389730000|2021-06-11 05:35:30|7206.4|7203.6|7205.9|7203.1|7206.6|7203.8|7205.6|7202.8|2
1623389740000|2021-06-11 05:35:40|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|0
1623389750000|2021-06-11 05:35:50|7205.3|7202.5|7204.3|7201.5|7205.6|7202.8|7204.3|7201.5|3
1623389770000|2021-06-11 05:36:10|7203.6|7200.8|7202.6|7199.8|7203.6|7200.8|7202.6|7199.8|1
1623389780000|2021-06-11 05:36:20|7204.1|7201.3|7203.9|7201.1|7204.4|7201.6|7203.1|7200.3|14
1623389790000|2021-06-11 05:36:30|7204.1|7201.3|7204.6|7201.8|7204.6|7201.8|7204.1|7201.3|0
1623389800000|2021-06-11 05:36:40|7204.1|7201.3|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|4
1623389810000|2021-06-11 05:36:50|7205.4|7202.6|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|2
1623389820000|2021-06-11 05:37:00|7204.8|7202|7204.6|7201.8|7204.8|7202|7204.1|7201.3|7
1623389840000|2021-06-11 05:37:20|7205.1|7202.3|7206.6|7203.8|7207.1|7204.3|7205.1|7202.3|8
1623389850000|2021-06-11 05:37:30|7206.8|7204|7207.1|7204.3|7207.1|7204.3|7206.8|7204|1
1623389860000|2021-06-11 05:37:40|7207.4|7204.6|7207.6|7204.8|7207.6|7204.8|7207.4|7204.6|7
1623389870000|2021-06-11 05:37:50|7207.1|7204.3|7207.6|7204.8|7207.6|7204.8|7207.1|7204.3|2
1623389880000|2021-06-11 05:38:00|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|1
1623389890000|2021-06-11 05:38:10|7207.1|7204.3|7210.1|7207.3|7210.1|7207.3|7207.1|7204.3|18
1623389900000|2021-06-11 05:38:20|7210.4|7207.6|7212.3|7209.5|7212.6|7209.8|7210.1|7207.3|27
1623389910000|2021-06-11 05:38:30|7212.1|7209.3|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|4
1623389920000|2021-06-11 05:38:40|7212.9|7210.1|7213.1|7210.3|7213.1|7210.3|7212.9|7210.1|2
1623389930000|2021-06-11 05:38:50|||||||||2
1623389940000|2021-06-11 05:39:00|7213.6|7210.8|7214.1|7211.3|7214.6|7211.8|7213.6|7210.8|8
1623389950000|2021-06-11 05:39:10|7214.4|7211.6|7214.6|7211.8|7215.1|7212.3|7214.4|7211.6|18
1623389960000|2021-06-11 05:39:20|7214.1|7211.3|7214.1|7211.3|7214.8|7212|7214.1|7211.3|1
1623389970000|2021-06-11 05:39:30|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|3
1623389980000|2021-06-11 05:39:40|7213.6|7210.8|7213.4|7210.6|7213.6|7210.8|7213.1|7210.3|0
1623390000000|2021-06-11 05:40:00|7213.6|7210.8|7213.6|7210.8|7214.6|7211.8|7213.3|7210.5|15
1623390010000|2021-06-11 05:40:10|7213.9|7211.1|7213.8|7211|7214.1|7211.3|7213.6|7210.8|4
1623390020000|2021-06-11 05:40:20|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7213.6|7210.8|1
1623390030000|2021-06-11 05:40:30|7213.6|7210.8|7213.3|7210.5|7213.6|7210.8|7213.3|7210.5|7
1623390040000|2021-06-11 05:40:40|7213.1|7210.3|7212.1|7209.3|7213.1|7210.3|7212.1|7209.3|4
1623390050000|2021-06-11 05:40:50|7212.4|7209.6|7213.9|7211.1|7213.9|7211.1|7212.1|7209.3|4
1623390060000|2021-06-11 05:41:00|7214.1|7211.3|7213.8|7211|7214.1|7211.3|7213.6|7210.8|0
1623390070000|2021-06-11 05:41:10|7213.6|7210.8|7213.8|7211|7213.8|7211|7213.3|7210.5|2
1623390090000|2021-06-11 05:41:30|7214.1|7211.3|7212.3|7209.5|7214.1|7211.3|7212.1|7209.3|8
1623390100000|2021-06-11 05:41:40|7211.8|7209|7212.1|7209.3|7212.1|7209.3|7211.3|7208.5|1
1623390110000|2021-06-11 05:41:50|7212.6|7209.8|7212.1|7209.3|7213.3|7210.5|7211.6|7208.8|12
1623390120000|2021-06-11 05:42:00|7212.6|7209.8|7212.9|7210.1|7213.1|7210.3|7212.3|7209.5|16
1623390130000|2021-06-11 05:42:10|7213.6|7210.8|7211.3|7208.5|7213.6|7210.8|7210.3|7207.5|23
1623390140000|2021-06-11 05:42:20|7211.1|7208.3|7210.8|7208|7211.1|7208.3|7210.8|7208|0
1623390150000|2021-06-11 05:42:30|7210.6|7207.8|7210.3|7207.5|7210.6|7207.8|7210.3|7207.5|0
1623390160000|2021-06-11 05:42:40|7210.6|7207.8|7212.8|7210|7213.1|7210.3|7210.6|7207.8|21
1623390170000|2021-06-11 05:42:50|7212.6|7209.8|7212.6|7209.8|7213.6|7210.8|7212.3|7209.5|25
1623390180000|2021-06-11 05:43:00|7212.3|7209.5|7212.8|7210|7213.8|7211|7212.1|7209.3|55
1623390190000|2021-06-11 05:43:10|7212.6|7209.8|7212.1|7209.3|7212.6|7209.8|7210.6|7207.8|15
1623390200000|2021-06-11 05:43:20|7211.6|7208.8|7210.1|7207.3|7212.1|7209.3|7210.1|7207.3|25
1623390210000|2021-06-11 05:43:30|7209.6|7206.8|7209.8|7207|7211.1|7208.3|7209.3|7206.5|33
1623390220000|2021-06-11 05:43:40|7210.1|7207.3|7209.8|7207|7211.1|7208.3|7209.8|7207|26
1623390230000|2021-06-11 05:43:50|7210.1|7207.3|7211.1|7208.3|7211.1|7208.3|7210.1|7207.3|18
1623390240000|2021-06-11 05:44:00|7210.8|7208|7211.6|7208.8|7211.6|7208.8|7210.6|7207.8|5
1623390250000|2021-06-11 05:44:10|7211.8|7209|7213.1|7210.3|7214.1|7211.3|7211.8|7209|33
1623390260000|2021-06-11 05:44:20|7212.8|7210|7212.8|7210|7213.1|7210.3|7212.1|7209.3|6
1623390270000|2021-06-11 05:44:30|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|2
1623390280000|2021-06-11 05:44:40|7212.8|7210|7213.3|7210.5|7213.3|7210.5|7212.8|7210|4
1623390300000|2021-06-11 05:45:00|7213.6|7210.8|7213.8|7211|7214.1|7211.3|7213.6|7210.8|24
1623390310000|2021-06-11 05:45:10|7214.1|7211.3|7215.1|7212.3|7215.3|7212.5|7214.1|7211.3|3
1623390320000|2021-06-11 05:45:20|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|1
1623390330000|2021-06-11 05:45:30|7214.8|7212|7215.3|7212.5|7215.8|7213|7214.8|7212|64
1623390340000|2021-06-11 05:45:40|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|1
1623390350000|2021-06-11 05:45:50|7215.3|7212.5|7215.8|7213|7215.8|7213|7215.3|7212.5|3
1623390360000|2021-06-11 05:46:00|7214.8|7212|7214.3|7211.5|7214.8|7212|7214.3|7211.5|2
1623390370000|2021-06-11 05:46:10|7214.6|7211.8|7214.8|7212|7214.8|7212|7214.6|7211.8|1
1623390380000|2021-06-11 05:46:20|7215.3|7212.5|7215.6|7212.8|7215.6|7212.8|7215.3|7212.5|5
1623390390000|2021-06-11 05:46:30|||||||||18
1623390400000|2021-06-11 05:46:40|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|18
1623390410000|2021-06-11 05:46:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|1
1623390420000|2021-06-11 05:47:00|7215.3|7212.5|7213.8|7211|7215.3|7212.5|7213.8|7211|2
1623390430000|2021-06-11 05:47:10|7213.6|7210.8|7214.1|7211.3|7214.1|7211.3|7213.6|7210.8|10
1623390450000|2021-06-11 05:47:30|7214.3|7211.5|7213.3|7210.5|7214.3|7211.5|7213.3|7210.5|0
1623390460000|2021-06-11 05:47:40|7213.6|7210.8|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|1
1623390470000|2021-06-11 05:47:50|7212.3|7209.5|7212.6|7209.8|7212.6|7209.8|7212.3|7209.5|0
1623390480000|2021-06-11 05:48:00|7212.8|7210|7214.3|7211.5|7214.3|7211.5|7212.8|7210|2
1623390490000|2021-06-11 05:48:10|7213.8|7211|7213.6|7210.8|7213.8|7211|7213.6|7210.8|15
1623390500000|2021-06-11 05:48:20|7213.3|7210.5|7213.8|7211|7213.8|7211|7213.3|7210.5|3
1623390510000|2021-06-11 05:48:30|7214.1|7211.3|7215.1|7212.3|7215.1|7212.3|7214.1|7211.3|3
1623390520000|2021-06-11 05:48:40|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.1|7211.3|0
1623390530000|2021-06-11 05:48:50|7214.3|7211.5|7214.8|7212|7214.8|7212|7214.3|7211.5|0
1623390540000|2021-06-11 05:49:00|||||||||2
1623390550000|2021-06-11 05:49:10|7214.3|7211.5|7214.3|7211.5|7214.6|7211.8|7214.3|7211.5|6
1623390560000|2021-06-11 05:49:20|7214.8|7212|7215.3|7212.5|7215.3|7212.5|7214.8|7212|4
1623390570000|2021-06-11 05:49:30|7215.6|7212.8|7216.3|7213.5|7219.3|7216.5|7215.6|7212.8|148
1623390580000|2021-06-11 05:49:40|7216.1|7213.3|7216.3|7213.5|7216.6|7213.8|7216.1|7213.3|26
1623390590000|2021-06-11 05:49:50|7216.5|7213.7|7216.3|7213.5|7217.3|7214.5|7215.8|7213|56
1623390600000|2021-06-11 05:50:00|7216.1|7213.3|7213.2|7210.4|7217.3|7214.5|7213.2|7210.4|212
1623390610000|2021-06-11 05:50:10|7213|7210.2|7212.5|7209.7|7213|7210.2|7212.5|7209.7|0
1623390620000|2021-06-11 05:50:20|7212.8|7210|7214|7211.2|7214|7211.2|7212.8|7210|1
1623390630000|2021-06-11 05:50:30|7213.7|7210.9|7213.5|7210.7|7213.7|7210.9|7213.5|7210.7|2
1623390640000|2021-06-11 05:50:40|7213.7|7210.9|7214.7|7211.9|7214.7|7211.9|7213.2|7210.4|51
1623390650000|2021-06-11 05:50:50|7215|7212.2|7215.5|7212.7|7215.5|7212.7|7215|7212.2|0
1623390660000|2021-06-11 05:51:00|7216|7213.2|7216.3|7213.5|7216.3|7213.5|7215.2|7212.4|34
1623390670000|2021-06-11 05:51:10|7216.5|7213.7|7216.7|7213.9|7216.7|7213.9|7216.3|7213.5|24
1623390680000|2021-06-11 05:51:20|7214.5|7211.7|7214.2|7211.4|7214.5|7211.7|7213.7|7210.9|9
1623390690000|2021-06-11 05:51:30|7214.7|7211.9|7216.2|7213.4|7217.5|7214.7|7214.5|7211.7|187
1623390700000|2021-06-11 05:51:40|7215.7|7212.9|7216.7|7213.9|7217|7214.2|7215.7|7212.9|4
1623390710000|2021-06-11 05:51:50|7217.3|7214.5|7217|7214.2|7217.3|7214.5|7216.7|7213.9|6
1623390720000|2021-06-11 05:52:00|7216.7|7213.9|7216.7|7213.9|7217|7214.2|7216.7|7213.9|9
1623390730000|2021-06-11 05:52:10|7216.5|7213.7|7216.5|7213.7|7217.5|7214.7|7216.5|7213.7|81
1623390740000|2021-06-11 05:52:20|7216.2|7213.4|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|11
1623390750000|2021-06-11 05:52:30|7215.5|7212.7|7215.7|7212.9|7216.2|7213.4|7215.5|7212.7|2
1623390760000|2021-06-11 05:52:40|7216|7213.2|7215.2|7212.4|7216.5|7213.7|7215.2|7212.4|17
1623390770000|2021-06-11 05:52:50|7215.5|7212.7|7216.7|7213.9|7217|7214.2|7215.2|7212.4|130
1623390780000|2021-06-11 05:53:00|7215.9|7213.1|7216.7|7213.9|7216.7|7213.9|7215.2|7212.4|55
1623390790000|2021-06-11 05:53:10|7217|7214.2|7215.2|7212.4|7217|7214.2|7215.2|7212.4|16
1623390800000|2021-06-11 05:53:20|7215.5|7212.7|7217.5|7214.7|7218|7215.2|7215.2|7212.4|67
1623390810000|2021-06-11 05:53:30|7216.7|7213.9|7216.5|7213.7|7216.7|7213.9|7216.5|7213.7|2
1623390820000|2021-06-11 05:53:40|7216.2|7213.4|7217.2|7214.4|7218.5|7215.7|7216.2|7213.4|26
1623390830000|2021-06-11 05:53:50|7217.5|7214.7|7218|7215.2|7218|7215.2|7217.5|7214.7|4
1623390840000|2021-06-11 05:54:00|7218.2|7215.4|7218.2|7215.4|7218.5|7215.7|7217.7|7214.9|13
1623390850000|2021-06-11 05:54:10|7217.7|7214.9|7216.2|7213.4|7217.7|7214.9|7215.5|7212.7|23
1623390860000|2021-06-11 05:54:20|7215.7|7212.9|7216.5|7213.7|7216.7|7213.9|7215.7|7212.9|27
1623390870000|2021-06-11 05:54:30|7216.7|7213.9|7218.5|7215.7|7218.7|7215.9|7216.7|7213.9|22
1623390880000|2021-06-11 05:54:40|7218.2|7215.4|7219.7|7216.9|7219.7|7216.9|7218.2|7215.4|14
1623390890000|2021-06-11 05:54:50|7220|7217.2|7218.7|7215.9|7220|7217.2|7218.5|7215.7|18
1623390900000|2021-06-11 05:55:00|7218.5|7215.7|7219.5|7216.7|7219.7|7216.9|7218.5|7215.7|23
1623390910000|2021-06-11 05:55:10|7219.2|7216.4|7219.5|7216.7|7219.5|7216.7|7217.2|7214.4|29
1623390920000|2021-06-11 05:55:20|7219.2|7216.4|7219.2|7216.4|7219.5|7216.7|7218.3|7215.5|25
1623390930000|2021-06-11 05:55:30|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7218.5|7215.7|20
1623390940000|2021-06-11 05:55:40|7218.7|7215.9|7220.2|7217.4|7220.2|7217.4|7218.5|7215.7|13
1623390950000|2021-06-11 05:55:50|7219.5|7216.7|7221.5|7218.7|7222.5|7219.7|7219.5|7216.7|20
1623390960000|2021-06-11 05:56:00|7221.2|7218.4|7222.5|7219.7|7222.8|7220|7221.2|7218.4|29
1623390970000|2021-06-11 05:56:10|7222|7219.2|7221|7218.2|7222|7219.2|7220.7|7217.9|13
1623390980000|2021-06-11 05:56:20|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.2|7217.4|5
1623390990000|2021-06-11 05:56:30|7221.2|7218.4|7221.2|7218.4|7221.5|7218.7|7220.2|7217.4|28
1623391000000|2021-06-11 05:56:40|7221|7218.2|7220.2|7217.4|7221|7218.2|7220|7217.2|27
1623391010000|2021-06-11 05:56:50|7220.5|7217.7|7222.3|7219.5|7222.3|7219.5|7220.5|7217.7|180
1623391020000|2021-06-11 05:57:00|7222.5|7219.7|7222.8|7220|7222.8|7220|7222|7219.2|9
1623391030000|2021-06-11 05:57:10|7222.3|7219.5|7222|7219.2|7222.5|7219.7|7220.5|7217.7|27
1623391040000|2021-06-11 05:57:20|7221.8|7219|7221|7218.2|7221.8|7219|7220.8|7218|6
1623391050000|2021-06-11 05:57:30|7221.3|7218.5|7220|7217.2|7221.7|7218.9|7220|7217.2|41
1623391060000|2021-06-11 05:57:40|7219.7|7216.9|7220.5|7217.7|7220.5|7217.7|7219.7|7216.9|3
1623391080000|2021-06-11 05:58:00|7220.2|7217.4|7220.2|7217.4|7220.7|7217.9|7220.2|7217.4|5
1623391090000|2021-06-11 05:58:10|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|12
1623391100000|2021-06-11 05:58:20|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|3
1623391110000|2021-06-11 05:58:30|7221.5|7218.7|7220.2|7217.4|7221.5|7218.7|7220.2|7217.4|1
1623391120000|2021-06-11 05:58:40|7221|7218.2|7221.7|7218.9|7221.7|7218.9|7221|7218.2|6
1623391130000|2021-06-11 05:58:50|7221.2|7218.4|7221.5|7218.7|7221.5|7218.7|7220.5|7217.7|2
1623391140000|2021-06-11 05:59:00|7221.2|7218.4|7222|7219.2|7222.5|7219.7|7221.2|7218.4|48
1623391150000|2021-06-11 05:59:10|7221.7|7218.9|7220.4|7217.6|7222.3|7219.5|7219.2|7216.4|368
1623391160000|2021-06-11 05:59:20|7220|7217.2|7220.9|7218.1|7221|7218.2|7220|7217.2|53
1623391170000|2021-06-11 05:59:30|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.2|7217.4|9
1623391180000|2021-06-11 05:59:40|7220.9|7218.1|7222.7|7219.9|7222.7|7219.9|7220.4|7217.6|31
1623391190000|2021-06-11 05:59:50|7222|7219.2|7222.5|7219.7|7222.5|7219.7|7221.7|7218.9|9
1623391200000|2021-06-11 06:00:00|7222.7|7219.9|7220.2|7217.4|7222.7|7219.9|7220.2|7217.4|66
1623391210000|2021-06-11 06:00:10|7219.7|7216.9|7218.2|7215.4|7219.7|7216.9|7218.2|7215.4|113
1623391220000|2021-06-11 06:00:20|7218.4|7215.6|7219.2|7216.4|7219.4|7216.6|7218.2|7215.4|14
1623391230000|2021-06-11 06:00:30|7218.7|7215.9|7220.7|7217.9|7221|7218.2|7218.2|7215.4|114
1623391240000|2021-06-11 06:00:40|7221|7218.2|7220.2|7217.4|7221.2|7218.4|7220.2|7217.4|37
1623391250000|2021-06-11 06:00:50|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.7|7216.9|26
1623391260000|2021-06-11 06:01:00|7220.2|7217.4|7219.7|7216.9|7220.5|7217.7|7218.7|7215.9|29
1623391270000|2021-06-11 06:01:10|7219.4|7216.6|7218.9|7216.1|7219.4|7216.6|7218.7|7215.9|0
1623391290000|2021-06-11 06:01:30|7218.4|7215.6|7218.2|7215.4|7218.4|7215.6|7217.7|7214.9|35
1623391300000|2021-06-11 06:01:40|7217.7|7214.9|7216.5|7213.7|7217.7|7214.9|7216.5|7213.7|15
1623391310000|2021-06-11 06:01:50|7216.7|7213.9|7217|7214.2|7217|7214.2|7216.7|7213.9|2
1623391320000|2021-06-11 06:02:00|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|1
1623391330000|2021-06-11 06:02:10|7216.4|7213.6|7216.7|7213.9|7216.7|7213.9|7215.5|7212.7|26
1623391340000|2021-06-11 06:02:20|7216.4|7213.6|7216|7213.2|7217|7214.2|7215.7|7212.9|2
1623391350000|2021-06-11 06:02:30|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|0
1623391360000|2021-06-11 06:02:40|7215.7|7212.9|7215.7|7212.9|7216.2|7213.4|7215.7|7212.9|3
1623391370000|2021-06-11 06:02:50|7216|7213.2|7217|7214.2|7217|7214.2|7215.7|7212.9|7
1623391380000|2021-06-11 06:03:00|7216.7|7213.9|7219.2|7216.4|7219.2|7216.4|7216.7|7213.9|32
1623391390000|2021-06-11 06:03:10|7218.9|7216.1|7219|7216.2|7219.2|7216.4|7218.7|7215.9|2
1623391400000|2021-06-11 06:03:20|7218.7|7215.9|7219|7216.2|7219|7216.2|7218.7|7215.9|3
1623391410000|2021-06-11 06:03:30|7218.7|7215.9|7219|7216.2|7219|7216.2|7218.7|7215.9|7
1623391420000|2021-06-11 06:03:40|7219.2|7216.4|7219.7|7216.9|7220|7217.2|7219.2|7216.4|12
1623391430000|2021-06-11 06:03:50|7219|7216.2|7218|7215.2|7219|7216.2|7218|7215.2|30
1623391440000|2021-06-11 06:04:00|7218.2|7215.4|7219|7216.2|7219.5|7216.7|7218.2|7215.4|8
1623391450000|2021-06-11 06:04:10|7219.2|7216.4|7221.2|7218.4|7221.2|7218.4|7219.2|7216.4|18
1623391460000|2021-06-11 06:04:20|7220.9|7218.1|7219.4|7216.6|7220.9|7218.1|7219.2|7216.4|9
1623391470000|2021-06-11 06:04:30|7220.2|7217.4|7221.5|7218.7|7221.5|7218.7|7220.2|7217.4|28
1623391480000|2021-06-11 06:04:40|7221.4|7218.6|7221.2|7218.4|7221.4|7218.6|7220.9|7218.1|6
1623391490000|2021-06-11 06:04:50|7221.9|7219.1|7222.2|7219.4|7222.7|7219.9|7221.4|7218.6|53
1623391500000|2021-06-11 06:05:00|7222.4|7219.6|7222.2|7219.4|7222.4|7219.6|7220.4|7217.6|23
1623391510000|2021-06-11 06:05:10|7222.4|7219.6|7222.4|7219.6|7222.9|7220.1|7222.4|7219.6|8
1623391520000|2021-06-11 06:05:20|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7221.4|7218.6|7
1623391530000|2021-06-11 06:05:30|7221.2|7218.4|7222.4|7219.6|7223|7220.2|7220.9|7218.1|16
1623391540000|2021-06-11 06:05:40|7222.5|7219.7|7221.2|7218.4|7222.5|7219.7|7221.2|7218.4|19
1623391550000|2021-06-11 06:05:50|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|12
1623391560000|2021-06-11 06:06:00|||||||||7
1623391570000|2021-06-11 06:06:10|7220.7|7217.9|7220.7|7217.9|7221|7218.2|7220.7|7217.9|8
1623391580000|2021-06-11 06:06:20|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|0
1623391590000|2021-06-11 06:06:30|7221.2|7218.4|7221.2|7218.4|7222.2|7219.4|7220.7|7217.9|54
1623391600000|2021-06-11 06:06:40|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|5
1623391610000|2021-06-11 06:06:50|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|19
1623391620000|2021-06-11 06:07:00|7221.2|7218.4|7221.4|7218.6|7221.4|7218.6|7221.2|7218.4|24
1623391630000|2021-06-11 06:07:10|7221.2|7218.4|7222.4|7219.6|7223|7220.2|7221.2|7218.4|38
1623391640000|2021-06-11 06:07:20|7222.7|7219.9|7224.4|7221.6|7225.2|7222.4|7222.7|7219.9|26
1623391650000|2021-06-11 06:07:30|7224.2|7221.4|7226|7223.2|7226|7223.2|7224.2|7221.4|4
1623391660000|2021-06-11 06:07:40|7225.9|7223.1|7227|7224.2|7227|7224.2|7225.4|7222.6|8
1623391670000|2021-06-11 06:07:50|7226.9|7224.1|7226.5|7223.7|7226.9|7224.1|7226.2|7223.4|4
1623391680000|2021-06-11 06:08:00|7226|7223.2|7229|7226.2|7229|7226.2|7226|7223.2|20
1623391690000|2021-06-11 06:08:10|7229.5|7226.7|7229|7226.2|7230.5|7227.7|7228.5|7225.7|101
1623391700000|2021-06-11 06:08:20|7229.2|7226.4|7231|7228.2|7231|7228.2|7229.2|7226.4|28
1623391710000|2021-06-11 06:08:30|7230.5|7227.7|7230|7227.2|7230.5|7227.7|7230|7227.2|4
1623391720000|2021-06-11 06:08:40|7229.7|7226.9|7228.7|7225.9|7229.7|7226.9|7228.7|7225.9|9
1623391730000|2021-06-11 06:08:50|7229|7226.2|7230.2|7227.4|7231|7228.2|7229|7226.2|45
1623391740000|2021-06-11 06:09:00|7230.5|7227.7|7229.7|7226.9|7230.5|7227.7|7229.5|7226.7|13
1623391750000|2021-06-11 06:09:10|7230|7227.2|7229.7|7226.9|7230.2|7227.4|7229.7|7226.9|10
1623391760000|2021-06-11 06:09:20|7229.5|7226.7|7229|7226.2|7229.5|7226.7|7229|7226.2|8
1623391770000|2021-06-11 06:09:30|7228.7|7225.9|7228.2|7225.4|7228.7|7225.9|7228.2|7225.4|3
1623391780000|2021-06-11 06:09:40|7227.7|7224.9|7228.7|7225.9|7228.7|7225.9|7227.7|7224.9|3
1623391790000|2021-06-11 06:09:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|4
1623391800000|2021-06-11 06:10:00|7229.5|7226.7|7230|7227.2|7230.7|7227.9|7229.5|7226.7|42
1623391810000|2021-06-11 06:10:10|7229.7|7226.9|7230|7227.2|7230|7227.2|7229.7|7226.9|3
1623391820000|2021-06-11 06:10:20|7230.5|7227.7|7231|7228.2|7231|7228.2|7230.5|7227.7|26
1623391830000|2021-06-11 06:10:30|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|2
1623391840000|2021-06-11 06:10:40|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7231|7228.2|19
1623391850000|2021-06-11 06:10:50|7231.2|7228.4|7231|7228.2|7231.5|7228.7|7231|7228.2|1
1623391860000|2021-06-11 06:11:00|7231.2|7228.4|7229.7|7226.9|7231.2|7228.4|7229.7|7226.9|5
1623391870000|2021-06-11 06:11:10|7229.5|7226.7|7229.7|7226.9|7230.2|7227.4|7229.2|7226.4|7
1623391880000|2021-06-11 06:11:20|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|20
1623391890000|2021-06-11 06:11:30|7231.5|7228.7|7230.7|7227.9|7231.5|7228.7|7230.7|7227.9|22
1623391900000|2021-06-11 06:11:40|7230.8|7228|7231.5|7228.7|7231.5|7228.7|7230.5|7227.7|1
1623391910000|2021-06-11 06:11:50|7231.7|7228.9|7232.2|7229.4|7232.5|7229.7|7231.7|7228.9|10
1623391920000|2021-06-11 06:12:00|7232.5|7229.7|7232.8|7230|7232.8|7230|7232.5|7229.7|20
1623391930000|2021-06-11 06:12:10|7232.2|7229.4|7230.7|7227.9|7232.2|7229.4|7230.5|7227.7|25
1623391940000|2021-06-11 06:12:20|7230.5|7227.7|7231.7|7228.9|7231.7|7228.9|7230.5|7227.7|8
1623391950000|2021-06-11 06:12:30|7231.5|7228.7|7232|7229.2|7232|7229.2|7231.5|7228.7|4
1623391960000|2021-06-11 06:12:40|7231.7|7228.9|7231.5|7228.7|7231.7|7228.9|7231.5|7228.7|2
1623391970000|2021-06-11 06:12:50|7231.8|7229|7232.2|7229.4|7232.5|7229.7|7231.8|7229|11
1623391980000|2021-06-11 06:13:00|7232|7229.2|7231.5|7228.7|7232.2|7229.4|7231.2|7228.4|13
1623391990000|2021-06-11 06:13:10|7231.2|7228.4|7229.7|7226.9|7231.2|7228.4|7229.5|7226.7|12
1623392000000|2021-06-11 06:13:20|7229.5|7226.7|7229.2|7226.4|7229.5|7226.7|7228.2|7225.4|10
1623392010000|2021-06-11 06:13:30|7228.5|7225.7|7227.5|7224.7|7228.5|7225.7|7227.2|7224.4|6
1623392020000|2021-06-11 06:13:40|7227.7|7224.9|7229.5|7226.7|7229.5|7226.7|7227.5|7224.7|9
1623392030000|2021-06-11 06:13:50|7229.2|7226.4|7229.2|7226.4|7229.5|7226.7|7228.7|7225.9|1
1623392040000|2021-06-11 06:14:00|7229.7|7226.9|7230.2|7227.4|7230.5|7227.7|7229.5|7226.7|14
1623392050000|2021-06-11 06:14:10|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.2|7226.4|3
1623392060000|2021-06-11 06:14:20|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|7
1623392070000|2021-06-11 06:14:30|7229.5|7226.7|7227.5|7224.7|7229.5|7226.7|7227.2|7224.4|10
1623392080000|2021-06-11 06:14:40|7227.2|7224.4|7226.5|7223.7|7227.2|7224.4|7226.5|7223.7|1
1623392090000|2021-06-11 06:14:50|7227|7224.2|7227.5|7224.7|7227.5|7224.7|7227|7224.2|6
1623392100000|2021-06-11 06:15:00|7227.2|7224.4|7229.2|7226.4|7229.3|7226.5|7226.7|7223.9|23
1623392110000|2021-06-11 06:15:10|7229|7226.2|7227.5|7224.7|7229|7226.2|7227.5|7224.7|10
1623392120000|2021-06-11 06:15:20|7228.3|7224.3|7227.7|7224.9|7228.7|7225.9|7227.5|7224.3|26
1623392130000|2021-06-11 06:15:30|7228.5|7225.7|7228.2|7225.4|7228.5|7225.7|7228.2|7225.4|3
1623392140000|2021-06-11 06:15:40|7228.7|7225.9|7227.5|7224.7|7229.2|7226.4|7227.5|7224.7|16
1623392150000|2021-06-11 06:15:50|7227.2|7224.4|7227.5|7224.7|7228|7225.2|7226.5|7223.7|15
1623392160000|2021-06-11 06:16:00|7227.2|7224.4|7227.2|7224.4|7227.5|7224.7|7227.2|7224.4|3
1623392180000|2021-06-11 06:16:20|7227.5|7224.7|7226.7|7223.9|7227.5|7224.7|7226.7|7223.9|6
1623392210000|2021-06-11 06:16:50|||||||||1
1623392220000|2021-06-11 06:17:00|7226.2|7223.4|7225.2|7222.4|7226.2|7223.4|7224.5|7221.7|315
1623392230000|2021-06-11 06:17:10|7225.5|7222.7|7224.5|7221.7|7225.5|7222.7|7224.2|7221.4|15
1623392240000|2021-06-11 06:17:20|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7223.7|7220.9|90
1623392250000|2021-06-11 06:17:30|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|13
1623392260000|2021-06-11 06:17:40|7223.5|7220.7|7223.7|7220.9|7223.7|7220.9|7223.5|7220.7|2
1623392280000|2021-06-11 06:18:00|7222.9|7220.1|7221.2|7218.4|7222.9|7220.1|7220.7|7217.9|61
1623392290000|2021-06-11 06:18:10|7221.5|7218.7|7221.2|7218.4|7221.7|7218.9|7221.2|7218.4|16
1623392300000|2021-06-11 06:18:20|7221.7|7218.9|7220.2|7217.4|7221.7|7218.9|7220.2|7217.4|28
1623392310000|2021-06-11 06:18:30|7220.5|7217.7|7220.5|7217.7|7221.2|7218.4|7219.7|7216.9|10
1623392320000|2021-06-11 06:18:40|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|0
1623392330000|2021-06-11 06:18:50|7221.5|7218.7|7222.2|7219.4|7222.5|7219.7|7221.2|7218.4|15
1623392340000|2021-06-11 06:19:00|7221.9|7219.1|7222.5|7219.7|7223.5|7220.7|7221.9|7219.1|24
1623392350000|2021-06-11 06:19:10|7222.2|7219.4|7222.5|7219.7|7222.5|7219.7|7222.2|7219.4|8
1623392360000|2021-06-11 06:19:20|7222.8|7220|7223.5|7220.7|7223.5|7220.7|7222.7|7219.9|6
1623392370000|2021-06-11 06:19:30|7223.7|7220.9|7223.5|7220.7|7223.7|7220.9|7223.2|7220.4|8
1623392380000|2021-06-11 06:19:40|7224|7221.2|7224.2|7221.4|7224.7|7221.9|7224|7221.2|7
1623392390000|2021-06-11 06:19:50|7224.5|7221.7|7223.5|7220.7|7224.5|7221.7|7223.2|7220.4|3
1623392400000|2021-06-11 06:20:00|7222.7|7219.9|7223.5|7220.7|7223.5|7220.7|7222.5|7219.7|21
1623392410000|2021-06-11 06:20:10|7223.2|7220.4|7223.3|7220.5|7223.7|7220.9|7223|7220.2|13
1623392420000|2021-06-11 06:20:20|7223.5|7220.7|7224.5|7221.7|7224.5|7221.7|7223.5|7220.7|27
1623392430000|2021-06-11 06:20:30|7224.7|7221.9|7225.5|7222.7|7225.5|7222.7|7224.7|7221.9|2
1623392440000|2021-06-11 06:20:40|7225.2|7222.4|7225.5|7222.7|7226|7223.2|7225.2|7222.4|11
1623392460000|2021-06-11 06:21:00|7225.2|7222.4|7225.5|7222.7|7225.5|7222.7|7225.2|7222.4|12
1623392470000|2021-06-11 06:21:10|7225.2|7222.4|7225|7222.2|7225.5|7222.7|7225|7222.2|3
1623392480000|2021-06-11 06:21:20|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|1
1623392490000|2021-06-11 06:21:30|7225.5|7222.7|7225.2|7222.4|7225.5|7222.7|7224.2|7221.4|3
1623392510000|2021-06-11 06:21:50|7224.9|7222.1|7226.2|7223.4|7226.2|7223.4|7224.2|7221.4|7
1623392520000|2021-06-11 06:22:00|7226.5|7223.7|7225.7|7222.9|7226.5|7223.7|7224.5|7221.7|20
1623392530000|2021-06-11 06:22:10|7224.7|7221.9|7225.6|7222.8|7225.6|7222.8|7224.2|7221.4|41
1623392550000|2021-06-11 06:22:30|7226.7|7223.9|7226.5|7223.7|7227.5|7224.7|7226.5|7223.7|16
1623392560000|2021-06-11 06:22:40|7226.2|7223.4|7226.2|7223.4|7226.5|7223.7|7225.5|7222.7|6
1623392570000|2021-06-11 06:22:50|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7225|7222.2|5
1623392580000|2021-06-11 06:23:00|7226.2|7223.4|7226.2|7223.4|7226.5|7223.7|7226.2|7223.4|1
1623392590000|2021-06-11 06:23:10|7226.7|7223.9|7226.5|7223.7|7226.7|7223.9|7226.2|7223.4|1
1623392600000|2021-06-11 06:23:20|7226.2|7223.4|7227.5|7224.7|7227.5|7224.7|7226.2|7223.4|17
1623392610000|2021-06-11 06:23:30|7228|7225.2|7228.7|7225.9|7228.7|7225.9|7228|7225.2|10
1623392620000|2021-06-11 06:23:40|7229.5|7226.7|7229.2|7226.4|7229.5|7226.7|7229.2|7226.4|19
1623392630000|2021-06-11 06:23:50|7228.9|7226.1|7228.7|7225.9|7228.9|7226.1|7228.7|7225.9|11
1623392640000|2021-06-11 06:24:00|||||||||38
1623392650000|2021-06-11 06:24:10|7227.5|7224.7|7228|7225.2|7228|7225.2|7227.5|7224.7|5
1623392660000|2021-06-11 06:24:20|7228.5|7225.7|7231.2|7228.4|7232|7229.2|7228.5|7225.7|12
1623392670000|2021-06-11 06:24:30|7231.5|7228.7|7231.5|7228.7|7232.2|7229.4|7231.2|7228.4|8
1623392680000|2021-06-11 06:24:40|7231.2|7228.4|7231.5|7228.7|7231.5|7228.7|7231.2|7228.4|0
1623392690000|2021-06-11 06:24:50|7231|7228.2|7232.5|7229.7|7232.5|7229.7|7231|7228.2|6
1623392700000|2021-06-11 06:25:00|7232.2|7229.4|7233.2|7230.4|7233.2|7230.4|7232.2|7229.4|45
1623392710000|2021-06-11 06:25:10|7233|7230.2|7231.5|7228.7|7233|7230.2|7231.5|7228.7|6
1623392720000|2021-06-11 06:25:20|7230.7|7227.9|7230.5|7227.7|7230.7|7227.9|7230.5|7227.7|8
1623392730000|2021-06-11 06:25:30|||||||||4
1623392740000|2021-06-11 06:25:40|7229.5|7226.7|7231.2|7228.4|7231.5|7228.7|7229.2|7226.4|49
1623392750000|2021-06-11 06:25:50|7231.5|7228.7|7231.2|7228.4|7231.5|7228.7|7231.2|7228.4|16
1623392760000|2021-06-11 06:26:00|7230.9|7228.1|7229.7|7226.9|7230.9|7228.1|7229|7226.2|14
1623392770000|2021-06-11 06:26:10|7230.2|7227.4|7231|7228.2|7231.5|7228.7|7230.2|7227.4|30
1623392780000|2021-06-11 06:26:20|7230.7|7227.9|7230|7227.2|7230.7|7227.9|7229.5|7226.7|9
1623392790000|2021-06-11 06:26:30|7230.2|7227.4|7231.7|7228.9|7232|7229.2|7230.2|7227.4|10
1623392800000|2021-06-11 06:26:40|7231.5|7228.7|7232.5|7229.7|7232.5|7229.7|7231.5|7228.7|29
1623392810000|2021-06-11 06:26:50|7232.7|7229.9|7232.5|7229.7|7233|7230.2|7232.2|7229.4|8
1623392820000|2021-06-11 06:27:00|7232|7229.2|7229.2|7226.4|7232|7229.2|7229|7226.2|22
1623392830000|2021-06-11 06:27:10|7229.5|7226.7|7227.2|7224.4|7229.5|7226.7|7227.2|7224.4|311
1623392840000|2021-06-11 06:27:20|7227.5|7224.7|7227.2|7224.4|7227.5|7224.7|7226.7|7223.9|2
1623392850000|2021-06-11 06:27:30|7226.7|7223.9|7228.2|7225.4|7228.2|7225.4|7226.7|7223.9|20
1623392860000|2021-06-11 06:27:40|7228|7225.2|7228|7225.2|7228|7225.2|7227.5|7224.7|0
1623392870000|2021-06-11 06:27:50|7227.7|7224.9|7228|7225.2|7228|7225.2|7227.7|7224.9|0
1623392880000|2021-06-11 06:28:00|7227.7|7224.9|7226.2|7223.4|7227.7|7224.9|7226.2|7223.4|24
1623392890000|2021-06-11 06:28:10|7225.9|7223.1|7226.5|7223.7|7226.7|7223.9|7225.2|7222.4|8
1623392900000|2021-06-11 06:28:20|7226.2|7223.4|7226.5|7223.7|7226.5|7223.7|7226.2|7223.4|0
1623392910000|2021-06-11 06:28:30|7226.2|7223.4|7225.2|7222.4|7226.2|7223.4|7225.2|7222.4|3
1623392920000|2021-06-11 06:28:40|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.2|7222.4|0
1623392930000|2021-06-11 06:28:50|7225.2|7222.4|7224.9|7222.1|7225.2|7222.4|7224.2|7221.4|3
1623392940000|2021-06-11 06:29:00|7224.7|7221.9|7226.5|7223.7|7227.5|7224.7|7224.7|7221.9|29
1623392950000|2021-06-11 06:29:10|7226.4|7223.6|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|2
1623392960000|2021-06-11 06:29:20|7227.7|7224.9|7225.7|7222.9|7227.7|7224.9|7225.7|7222.9|12
1623392970000|2021-06-11 06:29:30|7225.5|7222.7|7224.7|7221.9|7225.5|7222.7|7224.7|7221.9|3
1623392980000|2021-06-11 06:29:40|7224.9|7222.1|7223.9|7221.1|7225.5|7222.7|7223.7|7220.9|19
1623392990000|2021-06-11 06:29:50|7224.2|7221.4|7224.2|7221.4|7224.5|7221.7|7224.2|7221.4|6
1623393000000|2021-06-11 06:30:00|7224.5|7221.7|7223.7|7220.9|7224.5|7221.7|7223.7|7220.9|27
1623393010000|2021-06-11 06:30:10|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|7
1623393030000|2021-06-11 06:30:30|7224.2|7221.4|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|8
1623393040000|2021-06-11 06:30:40|7224.2|7221.4|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|1
1623393050000|2021-06-11 06:30:50|7224.5|7221.7|7224.7|7221.9|7224.7|7221.9|7224.5|7221.7|0
1623393060000|2021-06-11 06:31:00|7224.5|7221.7|7223.7|7220.9|7224.7|7221.9|7223.5|7220.7|35
1623393070000|2021-06-11 06:31:10|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|33
1623393080000|2021-06-11 06:31:20|||||||||3
1623393100000|2021-06-11 06:31:40|7223.7|7220.9|7223.7|7220.9|7223.9|7221.1|7223.7|7220.9|25
1623393110000|2021-06-11 06:31:50|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|10
1623393120000|2021-06-11 06:32:00|7223.7|7220.9|7224.9|7222.1|7224.9|7222.1|7223.7|7220.9|30
1623393130000|2021-06-11 06:32:10|||||||||1
1623393150000|2021-06-11 06:32:30|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|1
1623393160000|2021-06-11 06:32:40|7223.7|7220.9|7225.2|7222.4|7225.5|7222.7|7223.7|7220.9|203
1623393170000|2021-06-11 06:32:50|7225.5|7222.7|7224.5|7221.7|7225.5|7222.7|7224.5|7221.7|3
1623393180000|2021-06-11 06:33:00|7224|7221.2|7224|7221.2|7224|7221.2|7223.5|7220.7|11
1623393190000|2021-06-11 06:33:10|7223.7|7220.9|7224|7221.2|7224|7221.2|7223.7|7220.9|0
1623393200000|2021-06-11 06:33:20|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|0
1623393210000|2021-06-11 06:33:30|7223.5|7220.7|7223.5|7220.7|7223.7|7220.9|7223.5|7220.7|39
1623393220000|2021-06-11 06:33:40|7224|7221.2|7223.7|7220.9|7224|7221.2|7223.7|7220.9|0
1623393230000|2021-06-11 06:33:50|7223.5|7220.7|7223.2|7220.4|7223.5|7220.7|7223.2|7220.4|44
1623393240000|2021-06-11 06:34:00|7223.5|7220.7|7223.2|7220.4|7223.5|7220.7|7223.2|7220.4|1
1623393250000|2021-06-11 06:34:10|7223.5|7220.7|7224.2|7221.4|7224.2|7221.4|7223.2|7220.4|9
1623393260000|2021-06-11 06:34:20|7224|7221.2|7223.5|7220.7|7224|7221.2|7223.5|7220.7|5
1623393270000|2021-06-11 06:34:30|||||||||2
1623393280000|2021-06-11 06:34:40|7223.2|7220.4|7222.2|7219.4|7223.5|7220.7|7222|7219.2|30
1623393300000|2021-06-11 06:35:00|7222.5|7219.7|7221.5|7218.7|7222.5|7219.7|7221.5|7218.7|7
1623393310000|2021-06-11 06:35:10|7221.2|7218.4|7220.5|7217.7|7221.2|7218.4|7220.5|7217.7|1
1623393320000|2021-06-11 06:35:20|7220.2|7217.4|7221.5|7218.7|7221.5|7218.7|7220.2|7217.4|5
1623393330000|2021-06-11 06:35:30|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|1
1623393340000|2021-06-11 06:35:40|7221.5|7218.7|7221.2|7218.4|7221.5|7218.7|7221.2|7218.4|1
1623393350000|2021-06-11 06:35:50|7221.5|7218.7|7223|7220.2|7223.5|7220.7|7221.5|7218.7|4
1623393360000|2021-06-11 06:36:00|7223.2|7220.4|7225.5|7222.7|7225.5|7222.7|7223.2|7220.4|17
1623393370000|2021-06-11 06:36:10|7225|7222.2|7229.5|7226.7|7229.5|7226.7|7225|7222.2|72
1623393380000|2021-06-11 06:36:20|7229.2|7226.4|7229.2|7226.4|7229.5|7226.7|7229.2|7226.4|1
1623393390000|2021-06-11 06:36:30|7228.7|7225.9|7228.5|7225.7|7228.7|7225.9|7228.5|7225.7|0
1623393400000|2021-06-11 06:36:40|7228|7225.2|7228.5|7225.7|7228.5|7225.7|7228|7225.2|3
1623393410000|2021-06-11 06:36:50|||||||||1
1623393420000|2021-06-11 06:37:00|7228.2|7225.4|7227.5|7224.7|7228.5|7225.7|7227.5|7224.7|4
1623393430000|2021-06-11 06:37:10|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|1
1623393440000|2021-06-11 06:37:20|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|0
1623393450000|2021-06-11 06:37:30|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|0
1623393460000|2021-06-11 06:37:40|7227.5|7224.7|7226.2|7223.4|7227.5|7224.7|7226.2|7223.4|2
1623393470000|2021-06-11 06:37:50|7226.5|7223.7|7226.2|7223.4|7226.5|7223.7|7226.2|7223.4|2
1623393480000|2021-06-11 06:38:00|7226.5|7223.7|7226.2|7223.4|7226.5|7223.7|7226.2|7223.4|4
1623393490000|2021-06-11 06:38:10|7225.7|7222.9|7225.5|7222.7|7225.7|7222.9|7225.5|7222.7|2
1623393500000|2021-06-11 06:38:20|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|1
1623393510000|2021-06-11 06:38:30|||||||||1
1623393520000|2021-06-11 06:38:40|||||||||1
1623393530000|2021-06-11 06:38:50|7225.5|7222.7|7226.2|7223.4|7226.5|7223.7|7225.5|7222.7|3
1623393540000|2021-06-11 06:39:00|7226.7|7223.9|7229.5|7226.7|7229.5|7226.7|7226.7|7223.9|13
1623393550000|2021-06-11 06:39:10|7229.2|7226.4|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|0
1623393560000|2021-06-11 06:39:20|7228.7|7225.9|7230|7227.2|7230|7227.2|7228.7|7225.9|2
1623393570000|2021-06-11 06:39:30|7230.2|7227.4|7229.2|7226.4|7230.2|7227.4|7228.7|7225.9|2
1623393580000|2021-06-11 06:39:40|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7228.7|7225.9|7
1623393590000|2021-06-11 06:39:50|7229.2|7226.4|7228.7|7225.9|7229.2|7226.4|7228.7|7225.9|0
1623393600000|2021-06-11 06:40:00|7228.2|7225.4|7230|7227.2|7230|7227.2|7228.2|7225.4|7
1623393610000|2021-06-11 06:40:10|7230.7|7227.9|7231.2|7228.4|7231.7|7228.9|7230.2|7227.4|8
1623393620000|2021-06-11 06:40:20|7230.5|7227.7|7231.7|7228.9|7231.7|7228.9|7230.5|7227.7|7
1623393630000|2021-06-11 06:40:30|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|15
1623393640000|2021-06-11 06:40:40|7232.2|7229.4|7232.7|7229.9|7233|7230.2|7232.2|7229.4|9
1623393650000|2021-06-11 06:40:50|7232.2|7229.4|7232.7|7229.9|7232.7|7229.9|7232.2|7229.4|5
1623393660000|2021-06-11 06:41:00|7232.5|7229.7|7232.2|7229.4|7232.5|7229.7|7232.2|7229.4|5
1623393670000|2021-06-11 06:41:10|7232|7229.2|7232.7|7229.9|7232.7|7229.9|7232|7229.2|0
1623393680000|2021-06-11 06:41:20|7232|7229.2|7232.2|7229.4|7232.7|7229.9|7232|7229.2|7
1623393690000|2021-06-11 06:41:30|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|0
1623393720000|2021-06-11 06:42:00|7232.7|7229.9|7232.7|7229.9|7233.7|7230.9|7231.7|7228.9|104
1623393730000|2021-06-11 06:42:10|7232.2|7229.4|7230.7|7227.9|7232.2|7229.4|7230.7|7227.9|45
1623393740000|2021-06-11 06:42:20|7231|7228.2|7230.2|7227.4|7231|7228.2|7229.7|7226.9|0
1623393750000|2021-06-11 06:42:30|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|0
1623393760000|2021-06-11 06:42:40|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7228.7|7225.9|4
1623393770000|2021-06-11 06:42:50|7227.2|7224.4|7227.7|7224.9|7228.2|7225.4|7227.2|7224.4|13
1623393780000|2021-06-11 06:43:00|7228|7225.2|7227.7|7224.9|7228.2|7225.4|7227.2|7224.4|55
1623393790000|2021-06-11 06:43:10|7227.2|7224.4|7227|7224.2|7227.2|7224.4|7226.7|7223.9|4
1623393800000|2021-06-11 06:43:20|7227.2|7224.4|7226|7223.2|7227.2|7224.4|7225.5|7222.7|7
1623393810000|2021-06-11 06:43:30|7225.7|7222.9|7225.7|7222.9|7226|7223.2|7225.7|7222.9|11
1623393820000|2021-06-11 06:43:40|7225.5|7222.7|7224.2|7221.4|7225.5|7222.7|7224.2|7221.4|1
1623393830000|2021-06-11 06:43:50|7223.7|7220.9|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|2
1623393840000|2021-06-11 06:44:00|7223.9|7221.1|7224.2|7221.4|7224.5|7221.7|7223.9|7221.1|3
1623393850000|2021-06-11 06:44:10|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7223.7|7220.9|3
1623393860000|2021-06-11 06:44:20|7224.5|7221.7|7223.5|7220.7|7224.5|7221.7|7223.2|7220.4|0
1623393870000|2021-06-11 06:44:30|7224|7221.2|7224|7221.2|7224|7221.2|7223.7|7220.9|0
1623393880000|2021-06-11 06:44:40|7224.2|7221.4|7225.7|7222.9|7225.7|7222.9|7224.2|7221.4|11
1623393890000|2021-06-11 06:44:50|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|1
1623393900000|2021-06-11 06:45:00|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|2
1623393910000|2021-06-11 06:45:10|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|1
1623393920000|2021-06-11 06:45:20|7226.7|7223.9|7227|7224.2|7227|7224.2|7226.5|7223.7|0
1623393930000|2021-06-11 06:45:30|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7226.5|7223.7|1
1623393940000|2021-06-11 06:45:40|7227.5|7224.7|7227.2|7224.4|7227.5|7224.7|7227.2|7224.4|1
1623393950000|2021-06-11 06:45:50|7227.5|7224.7|7227.9|7225.1|7227.9|7225.1|7227.2|7224.4|2
1623393960000|2021-06-11 06:46:00|7227.5|7224.7|7227.2|7224.4|7227.5|7224.7|7227.2|7224.4|1
1623393970000|2021-06-11 06:46:10|7225.8|7223|7226.2|7223.4|7226.2|7223.4|7225.2|7222.4|96
1623393980000|2021-06-11 06:46:20|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|28
1623393990000|2021-06-11 06:46:30|7225.5|7222.7|7225.2|7222.4|7225.7|7222.9|7225.2|7222.4|0
1623394000000|2021-06-11 06:46:40|7225.7|7222.9|7225.2|7222.4|7225.7|7222.9|7225.2|7222.4|0
1623394010000|2021-06-11 06:46:50|||||||||2
1623394020000|2021-06-11 06:47:00|7224.7|7221.9|7225.2|7222.4|7225.2|7222.4|7224.7|7221.9|5
1623394030000|2021-06-11 06:47:10|7225.5|7222.7|7225.2|7222.4|7225.7|7222.9|7225.2|7222.4|0
1623394050000|2021-06-11 06:47:30|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.4|7222.6|0
1623394060000|2021-06-11 06:47:40|7226|7223.2|7226.2|7223.4|7226.7|7223.9|7226|7223.2|4
1623394070000|2021-06-11 06:47:50|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|0
1623394080000|2021-06-11 06:48:00|7226|7223.2|7224.7|7221.9|7226|7223.2|7224.7|7221.9|8
1623394090000|2021-06-11 06:48:10|||||||||1
1623394100000|2021-06-11 06:48:20|||||||||2
1623394120000|2021-06-11 06:48:40|7224.9|7222.1|7225.4|7222.6|7225.7|7222.9|7224.9|7222.1|2
1623394130000|2021-06-11 06:48:50|7225.5|7222.7|7225.7|7222.9|7225.7|7222.9|7225.5|7222.7|0
1623394140000|2021-06-11 06:49:00|7225.4|7222.6|7224.7|7221.9|7225.5|7222.7|7224.7|7221.9|16
1623394150000|2021-06-11 06:49:10|7224.5|7221.7|7223.2|7220.4|7224.5|7221.7|7222.7|7219.9|8
1623394160000|2021-06-11 06:49:20|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|0
1623394170000|2021-06-11 06:49:30|7223.7|7220.9|7225.5|7222.7|7225.5|7222.7|7223.7|7220.9|6
1623394180000|2021-06-11 06:49:40|7226|7223.2|7225.7|7222.9|7226|7223.2|7225.7|7222.9|0
1623394190000|2021-06-11 06:49:50|7225.5|7222.7|7228.2|7225.4|7228.5|7225.7|7225.5|7222.7|25
1623394200000|2021-06-11 06:50:00|7228.5|7225.7|7229.5|7226.7|7230|7227.2|7228.5|7225.7|4
1623394210000|2021-06-11 06:50:10|7229.7|7226.9|7227.7|7224.9|7229.7|7226.9|7227.7|7224.9|5
1623394220000|2021-06-11 06:50:20|7228.2|7225.4|7228.9|7226.1|7229.2|7226.4|7227.7|7224.9|6
1623394230000|2021-06-11 06:50:30|7228.5|7225.7|7227.5|7224.7|7229.2|7226.4|7227.5|7224.7|9
1623394240000|2021-06-11 06:50:40|7227.7|7224.9|7227.7|7224.9|7228.2|7225.4|7227.2|7224.4|73
1623394250000|2021-06-11 06:50:50|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7227.9|7225.1|12
1623394260000|2021-06-11 06:51:00|7227.9|7225.1|7227.2|7224.4|7227.9|7225.1|7226.7|7223.9|2
1623394270000|2021-06-11 06:51:10|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|2
1623394280000|2021-06-11 06:51:20|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|4
1623394290000|2021-06-11 06:51:30|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|1
1623394300000|2021-06-11 06:51:40|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|0
1623394310000|2021-06-11 06:51:50|7227.4|7224.6|7228.4|7225.6|7228.4|7225.6|7227.4|7224.6|13
1623394320000|2021-06-11 06:52:00|7228.7|7225.9|7228.2|7225.4|7229.2|7226.4|7228.2|7225.4|6
1623394330000|2021-06-11 06:52:10|7228.4|7225.6|7228.7|7225.9|7228.7|7225.9|7228.4|7225.6|1
1623394340000|2021-06-11 06:52:20|7228.9|7226.1|7228.9|7226.1|7229.2|7226.4|7228.4|7225.6|12
1623394350000|2021-06-11 06:52:30|7228.7|7225.9|7228.9|7226.1|7228.9|7226.1|7228.7|7225.9|0
1623394360000|2021-06-11 06:52:40|7229.2|7226.4|7229.2|7226.4|7229.4|7226.6|7229.2|7226.4|0
1623394380000|2021-06-11 06:53:00|7229.4|7226.6|7230.4|7227.6|7230.4|7227.6|7229.4|7226.6|5
1623394400000|2021-06-11 06:53:20|7230.2|7227.4|7231.7|7228.9|7231.7|7228.9|7230.2|7227.4|13
1623394410000|2021-06-11 06:53:30|7230.4|7227.6|7229.7|7226.9|7230.4|7227.6|7229.7|7226.9|1
1623394420000|2021-06-11 06:53:40|7229.9|7227.1|7230.4|7227.6|7230.4|7227.6|7229.9|7227.1|11
1623394430000|2021-06-11 06:53:50|7230.2|7227.4|7230.2|7227.4|7230.9|7228.1|7229.9|7227.1|22
1623394440000|2021-06-11 06:54:00|7230.4|7227.6|7229.9|7227.1|7231.4|7228.6|7229.9|7227.1|27
1623394450000|2021-06-11 06:54:10|7230.2|7227.4|7229.2|7226.4|7230.2|7227.4|7229.2|7226.4|8
1623394460000|2021-06-11 06:54:20|7228.9|7226.1|7229.4|7226.6|7229.4|7226.6|7228.9|7226.1|1
1623394470000|2021-06-11 06:54:30|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|0
1623394480000|2021-06-11 06:54:40|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.2|7225.4|3
1623394490000|2021-06-11 06:54:50|7229.4|7226.6|7229.9|7227.1|7230.4|7227.6|7229.4|7226.6|4
1623394500000|2021-06-11 06:55:00|7229.7|7226.9|7228.2|7225.4|7230.2|7227.4|7227.2|7224.4|46
1623394510000|2021-06-11 06:55:10|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|0
1623394520000|2021-06-11 06:55:20|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|5
1623394530000|2021-06-11 06:55:30|7229.4|7226.6|7231.4|7228.6|7231.4|7228.6|7229.4|7226.6|13
1623394540000|2021-06-11 06:55:40|7231.2|7228.4|7231.7|7228.9|7231.9|7229.1|7231.2|7228.4|2
1623394550000|2021-06-11 06:55:50|7232.2|7229.4|7231.7|7228.9|7232.2|7229.4|7231.7|7228.9|4
1623394560000|2021-06-11 06:56:00|7230.7|7227.9|7230.2|7227.4|7230.7|7227.9|7230.2|7227.4|15
1623394570000|2021-06-11 06:56:10|7230.4|7227.6|7230.2|7227.4|7230.7|7227.9|7230.2|7227.4|1
1623394580000|2021-06-11 06:56:20|7230.4|7227.6|7230.4|7227.6|7230.4|7227.6|7230.4|7227.6|0
1623394590000|2021-06-11 06:56:30|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|1
1623394600000|2021-06-11 06:56:40|||||||||2
1623394610000|2021-06-11 06:56:50|7231.2|7228.4|7230.2|7227.4|7231.4|7228.6|7230.2|7227.4|1
1623394620000|2021-06-11 06:57:00|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|1
1623394630000|2021-06-11 06:57:10|7229.7|7226.9|7228.7|7225.9|7229.7|7226.9|7228.2|7225.4|9
1623394640000|2021-06-11 06:57:20|7228.2|7225.4|7229.7|7226.9|7229.7|7226.9|7228.2|7225.4|5
1623394650000|2021-06-11 06:57:30|7230.2|7227.4|7227.9|7225.1|7230.2|7227.4|7227.2|7224.4|261
1623394660000|2021-06-11 06:57:40|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|2
1623394670000|2021-06-11 06:57:50|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|1
1623394680000|2021-06-11 06:58:00|7228.1|7225.3|7228.6|7225.8|7228.6|7225.8|7227.1|7224.3|11
1623394690000|2021-06-11 06:58:10|7227.6|7224.8|7227.6|7224.8|7228.6|7225.8|7227.6|7224.8|24
1623394700000|2021-06-11 06:58:20|7228.1|7225.3|7228.9|7226.1|7228.9|7226.1|7228.1|7225.3|8
1623394710000|2021-06-11 06:58:30|7229.1|7226.3|7228.6|7225.8|7229.6|7226.8|7228.1|7225.3|317
1623394720000|2021-06-11 06:58:40|7228.4|7225.6|7228.6|7225.8|7229.1|7226.3|7228.1|7225.3|0
1623394730000|2021-06-11 06:58:50|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|0
1623394740000|2021-06-11 06:59:00|7229.1|7226.3|7228.1|7225.3|7229.1|7226.3|7228.1|7225.3|4
1623394750000|2021-06-11 06:59:10|7227.9|7225.1|7228.4|7225.6|7228.4|7225.6|7227.9|7225.1|6
1623394760000|2021-06-11 06:59:20|7228.6|7225.8|7230.1|7227.3|7230.6|7227.8|7228.6|7225.8|5
1623394770000|2021-06-11 06:59:30|7230.4|7227.6|7231.6|7228.8|7231.6|7228.8|7230.1|7227.3|7
1623394780000|2021-06-11 06:59:40|7230.9|7228.1|7231.6|7228.8|7232.4|7229.6|7230.9|7228.1|10
1623394790000|2021-06-11 06:59:50|7231.9|7229.1|7233.4|7230.6|7233.4|7230.6|7231.9|7229.1|2
1623394800000|2021-06-11 07:00:00|7233.1|7230.3|7231.4|7228.6|7233.1|7230.3|7230.9|7228.1|7
1623394810000|2021-06-11 07:00:10|7231.1|7228.3|7230.9|7228.1|7231.4|7228.6|7230.1|7227.3|4
1623394820000|2021-06-11 07:00:20|7231.1|7228.3|7228.9|7226.1|7231.1|7228.3|7228.9|7226.1|12
1623394830000|2021-06-11 07:00:30|7228.4|7225.6|7227.9|7225.1|7228.4|7225.6|7227.4|7224.6|6
1623394840000|2021-06-11 07:00:40|7228.1|7225.3|7228.6|7225.8|7228.9|7226.1|7228.1|7225.3|4
1623394850000|2021-06-11 07:00:50|7228.9|7226.1|7227.6|7224.8|7228.9|7226.1|7227.6|7224.8|4
1623394860000|2021-06-11 07:01:00|7227.4|7224.6|7226.1|7223.3|7227.4|7224.6|7225.1|7222.3|52
1623394870000|2021-06-11 07:01:10|7225.9|7223.1|7221.9|7219.1|7226.1|7223.3|7221.6|7218.8|504
1623394880000|2021-06-11 07:01:20|7221.6|7218.8|7221.9|7219.1|7222.1|7219.3|7221.6|7218.8|10
1623394890000|2021-06-11 07:01:30|7222.1|7219.3|7221.9|7219.1|7222.1|7219.3|7221.1|7218.3|8
1623394900000|2021-06-11 07:01:40|7222.1|7219.3|7222.6|7219.8|7223.1|7220.3|7222.1|7219.3|9
1623394910000|2021-06-11 07:01:50|7222.9|7220.1|7222.1|7219.3|7222.9|7220.1|7221.6|7218.8|22
1623394920000|2021-06-11 07:02:00|7221.9|7219.1|7219.1|7216.3|7221.9|7219.1|7219.1|7216.3|39
1623394930000|2021-06-11 07:02:10|7219.8|7217|7221.1|7218.3|7221.1|7218.3|7219.8|7217|52
1623394940000|2021-06-11 07:02:20|7221.9|7219.1|7222.6|7219.8|7222.9|7220.1|7221.6|7218.8|8
1623394950000|2021-06-11 07:02:30|7222.9|7220.1|7222.6|7219.8|7222.9|7220.1|7222.6|7219.8|1
1623394960000|2021-06-11 07:02:40|7222.9|7220.1|7222.6|7219.8|7222.9|7220.1|7222.1|7219.3|6
1623394970000|2021-06-11 07:02:50|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|0
1623394980000|2021-06-11 07:03:00|7222.4|7219.6|7222.6|7219.8|7222.9|7220.1|7222.4|7219.6|5
1623394990000|2021-06-11 07:03:10|7222.4|7219.6|7221.1|7218.3|7222.4|7219.6|7221.1|7218.3|3
1623395000000|2021-06-11 07:03:20|7220.6|7217.8|7220.1|7217.3|7220.6|7217.8|7220.1|7217.3|3
1623395010000|2021-06-11 07:03:30|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|0
1623395020000|2021-06-11 07:03:40|7220.1|7217.3|7220.6|7217.8|7220.6|7217.8|7220.1|7217.3|7
1623395030000|2021-06-11 07:03:50|7220.9|7218.1|7221.6|7218.8|7221.6|7218.8|7220.9|7218.1|35
1623395040000|2021-06-11 07:04:00|7221.1|7218.3|7221.6|7218.8|7221.6|7218.8|7221.1|7218.3|4
1623395050000|2021-06-11 07:04:10|7221.9|7219.1|7224.1|7221.3|7224.1|7221.3|7221.6|7218.8|39
1623395060000|2021-06-11 07:04:20|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7222.9|7220.1|6
1623395070000|2021-06-11 07:04:30|7223.4|7220.6|7228.6|7225.8|7228.7|7225.9|7223.4|7220.6|38
1623395080000|2021-06-11 07:04:40|7227.9|7225.1|7227.1|7224.3|7228.2|7225.4|7226.4|7223.6|133
1623395090000|2021-06-11 07:04:50|7226.9|7224.1|7226.9|7224.1|7227.9|7225.1|7226.9|7224.1|11
1623395100000|2021-06-11 07:05:00|7226.7|7223.9|7225.6|7222.8|7226.7|7223.9|7225.6|7222.8|5
1623395110000|2021-06-11 07:05:10|7225.7|7222.9|7223.9|7221.1|7225.7|7222.9|7223.9|7221.1|1
1623395120000|2021-06-11 07:05:20|7222.9|7220.1|7223.9|7221.1|7223.9|7221.1|7222.9|7220.1|7
1623395130000|2021-06-11 07:05:30|7224.4|7221.6|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|3
1623395140000|2021-06-11 07:05:40|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|4
1623395150000|2021-06-11 07:05:50|7224.4|7221.6|7225.9|7223.1|7225.9|7223.1|7223.4|7220.6|12
1623395160000|2021-06-11 07:06:00|7225.4|7222.6|7225.4|7222.6|7225.9|7223.1|7224.9|7222.1|6
1623395170000|2021-06-11 07:06:10|7225.1|7222.3|7225.7|7222.9|7225.7|7222.9|7224.1|7221.3|7
1623395180000|2021-06-11 07:06:20|7226.4|7223.6|7227.4|7224.6|7227.9|7225.1|7226.4|7223.6|11
1623395190000|2021-06-11 07:06:30|7227.7|7224.9|7226.1|7223.3|7228.4|7225.6|7226.1|7223.3|3
1623395200000|2021-06-11 07:06:40|7225.9|7223.1|7226.9|7224.1|7226.9|7224.1|7225.9|7223.1|5
1623395210000|2021-06-11 07:06:50|7227.4|7224.6|7228.4|7225.6|7228.4|7225.6|7227.2|7224.4|15
1623395220000|2021-06-11 07:07:00|7228.1|7225.3|7227.9|7225.1|7228.4|7225.6|7227.6|7224.8|3
1623395230000|2021-06-11 07:07:10|7227.6|7224.8|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|1
1623395240000|2021-06-11 07:07:20|7227.6|7224.8|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|4
1623395250000|2021-06-11 07:07:30|7228.1|7225.3|7227.9|7225.1|7228.4|7225.6|7227.9|7225.1|3
1623395260000|2021-06-11 07:07:40|7227.6|7224.8|7227.9|7225.1|7228.2|7225.4|7227.6|7224.8|1
1623395270000|2021-06-11 07:07:50|7227.6|7224.8|7227.4|7224.6|7227.9|7225.1|7227.4|7224.6|1
1623395280000|2021-06-11 07:08:00|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|0
1623395290000|2021-06-11 07:08:10|7226.6|7223.8|7226.9|7224.1|7226.9|7224.1|7225.9|7223.1|3
1623395300000|2021-06-11 07:08:20|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|4
1623395310000|2021-06-11 07:08:30|7228.2|7225.4|7228.1|7225.3|7228.2|7225.4|7228.1|7225.3|5
1623395320000|2021-06-11 07:08:40|7228.9|7226.1|7231.9|7229.1|7231.9|7229.1|7228.9|7226.1|13
1623395340000|2021-06-11 07:09:00|7231.7|7228.9|7230.1|7227.3|7231.7|7228.9|7230.1|7227.3|8
1623395350000|2021-06-11 07:09:10|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.2|7226.4|5
1623395360000|2021-06-11 07:09:20|7229.6|7226.8|7229.7|7226.9|7229.7|7226.9|7228.4|7225.6|11
1623395370000|2021-06-11 07:09:30|7230.5|7227.7|7236.2|7233.4|7236.2|7233.4|7230.5|7227.7|243
1623395380000|2021-06-11 07:09:40|7235.7|7232.9|7236.4|7233.6|7236.4|7233.6|7235.2|7232.4|22
1623395390000|2021-06-11 07:09:50|||||||||16
1623395400000|2021-06-11 07:10:00|7235.9|7233.1|7235.7|7232.9|7236.7|7233.9|7235.7|7232.9|13
1623395410000|2021-06-11 07:10:10|7235.4|7232.6|7236.7|7233.9|7237.4|7234.6|7234.9|7232.1|40
1623395420000|2021-06-11 07:10:20|7236.9|7234.1|7238.9|7236.1|7238.9|7236.1|7236.9|7234.1|16
1623395430000|2021-06-11 07:10:30|7238.7|7235.9|7237.2|7234.4|7238.7|7235.9|7237.2|7234.4|31
1623395440000|2021-06-11 07:10:40|7237.4|7234.6|7238.2|7235.4|7238.4|7235.6|7237.2|7234.4|11
1623395450000|2021-06-11 07:10:50|7238.4|7235.6|7238.2|7235.4|7238.4|7235.6|7238.2|7235.4|2
1623395460000|2021-06-11 07:11:00|7237.7|7234.9|7239.2|7236.4|7239.2|7236.4|7237.7|7234.9|31
1623395470000|2021-06-11 07:11:10|7239.4|7236.6|7236.7|7233.9|7239.4|7236.6|7236.4|7233.6|47
1623395480000|2021-06-11 07:11:20|7236.4|7233.6|7236.9|7234.1|7237.4|7234.6|7236.4|7233.6|8
1623395490000|2021-06-11 07:11:30|7237.4|7234.6|7237.7|7234.9|7237.9|7235.1|7236.7|7233.9|20
1623395510000|2021-06-11 07:11:50|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7237.9|7235.1|3
1623395520000|2021-06-11 07:12:00|7237.7|7234.9|7236.4|7233.6|7237.7|7234.9|7236.4|7233.6|10
1623395530000|2021-06-11 07:12:10|7235.9|7233.1|7236.4|7233.6|7236.4|7233.6|7235.4|7232.6|11
1623395550000|2021-06-11 07:12:30|7237.2|7234.4|7237.4|7234.6|7237.4|7234.6|7236.7|7233.9|4
1623395560000|2021-06-11 07:12:40|7237.9|7235.1|7237.7|7234.9|7237.9|7235.1|7237.7|7234.9|9
1623395570000|2021-06-11 07:12:50|||||||||1
1623395580000|2021-06-11 07:13:00|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|5
1623395590000|2021-06-11 07:13:10|||||||||3
1623395610000|2021-06-11 07:13:30|7238.4|7235.6|7237.7|7234.9|7238.4|7235.6|7237.7|7234.9|5
1623395620000|2021-06-11 07:13:40|7238.4|7235.6|7238.7|7235.9|7239.4|7236.6|7238.4|7235.6|12
1623395630000|2021-06-11 07:13:50|7238.9|7236.1|7239.4|7236.6|7239.4|7236.6|7238.9|7236.1|1
1623395640000|2021-06-11 07:14:00|7239.2|7236.4|7238.2|7235.4|7239.4|7236.6|7238.2|7235.4|2
1623395650000|2021-06-11 07:14:10|7238.4|7235.6|7237.4|7234.6|7238.4|7235.6|7236.4|7233.6|38
1623395660000|2021-06-11 07:14:20|7237.9|7235.1|7238.4|7235.6|7238.4|7235.6|7237.9|7235.1|1
1623395670000|2021-06-11 07:14:30|7237.9|7235.1|7238.4|7235.6|7238.4|7235.6|7237.9|7235.1|0
1623395680000|2021-06-11 07:14:40|7238.2|7235.4|7237.7|7234.9|7238.2|7235.4|7237.7|7234.9|0
1623395690000|2021-06-11 07:14:50|7237.4|7234.6|7239.4|7236.6|7239.4|7236.6|7237.4|7234.6|7
1623395700000|2021-06-11 07:15:00|7238.4|7235.6|7237.2|7234.4|7238.4|7235.6|7237.2|7234.4|21
1623395710000|2021-06-11 07:15:10|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1623395720000|2021-06-11 07:15:20|7237.7|7234.9|7238.9|7236.1|7238.9|7236.1|7237.7|7234.9|5
1623395730000|2021-06-11 07:15:30|7239.2|7236.4|7237.4|7234.6|7239.4|7236.6|7237.4|7234.6|92
1623395740000|2021-06-11 07:15:40|7237.9|7235.1|7237.7|7234.9|7238.4|7235.6|7237.7|7234.9|3
1623395750000|2021-06-11 07:15:50|7237.9|7235.1|7237.4|7234.6|7238.2|7235.4|7237.4|7234.6|0
1623395760000|2021-06-11 07:16:00|7238.2|7235.4|7238.4|7235.6|7238.9|7236.1|7238.2|7235.4|16
1623395770000|2021-06-11 07:16:10|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|3
1623395780000|2021-06-11 07:16:20|7238.4|7235.6|7238.4|7235.6|7239.4|7236.6|7238.4|7235.6|9
1623395790000|2021-06-11 07:16:30|7238.7|7235.9|7238.4|7235.6|7238.7|7235.9|7238.4|7235.6|10
1623395800000|2021-06-11 07:16:40|7238.9|7236.1|7239.4|7236.6|7239.4|7236.6|7238.7|7235.9|2
1623395810000|2021-06-11 07:16:50|7238.9|7236.1|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|1
1623395820000|2021-06-11 07:17:00|7239.2|7236.4|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|2
1623395830000|2021-06-11 07:17:10|7238.4|7235.6|7237.4|7234.6|7238.4|7235.6|7237.4|7234.6|3
1623395840000|2021-06-11 07:17:20|7236.9|7234.1|7237.2|7234.4|7237.4|7234.6|7236.7|7233.9|8
1623395850000|2021-06-11 07:17:30|7237.4|7234.6|7238.4|7235.6|7238.4|7235.6|7237.2|7234.4|12
1623395860000|2021-06-11 07:17:40|7238.2|7235.4|7238.4|7235.6|7238.4|7235.6|7238.2|7235.4|1
1623395870000|2021-06-11 07:17:50|7238.2|7235.4|7238.4|7235.6|7238.4|7235.6|7238.2|7235.4|0
1623395880000|2021-06-11 07:18:00|7238.2|7235.4|7237.7|7234.9|7238.4|7235.6|7237.7|7234.9|5
1623395890000|2021-06-11 07:18:10|7236.7|7233.9|7237.2|7234.4|7237.2|7234.4|7236.7|7233.9|3
1623395900000|2021-06-11 07:18:20|7236.9|7234.1|7236.7|7233.9|7236.9|7234.1|7236.7|7233.9|0
1623395910000|2021-06-11 07:18:30|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|1
1623395920000|2021-06-11 07:18:40|7235.7|7232.9|7236.7|7233.9|7236.7|7233.9|7235.4|7232.6|17
1623395930000|2021-06-11 07:18:50|7236.9|7234.1|7236.4|7233.6|7237.2|7234.4|7236.4|7233.6|1
1623395940000|2021-06-11 07:19:00|7236.2|7233.4|7234.9|7232.1|7236.2|7233.4|7234.7|7231.9|7
1623395950000|2021-06-11 07:19:10|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7234.9|7232.1|1
1623395960000|2021-06-11 07:19:20|7235.7|7232.9|7236.4|7233.6|7236.7|7233.9|7235.7|7232.9|9
1623395970000|2021-06-11 07:19:30|7236.9|7234.1|7236.7|7233.9|7236.9|7234.1|7236.7|7233.9|1
1623395980000|2021-06-11 07:19:40|7237.2|7234.4|7239.7|7236.9|7240.2|7237.4|7237.2|7234.4|33
1623395990000|2021-06-11 07:19:50|7239.4|7236.6|7239.7|7236.9|7240.2|7237.4|7239.4|7236.6|6
1623396000000|2021-06-11 07:20:00|7239.9|7237.1|7239.9|7237.1|7240.2|7237.4|7239.9|7237.1|3
1623396010000|2021-06-11 07:20:10|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7239.9|7237.1|8
1623396020000|2021-06-11 07:20:20|7241.2|7238.4|7240.2|7237.4|7241.2|7238.4|7239.7|7236.9|15
1623396030000|2021-06-11 07:20:30|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623396040000|2021-06-11 07:20:40|7240.7|7237.9|7240.4|7237.6|7240.7|7237.9|7240.4|7237.6|1
1623396050000|2021-06-11 07:20:50|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|1
1623396060000|2021-06-11 07:21:00|7241.7|7238.9|7241.4|7238.6|7242.7|7239.9|7241.4|7238.6|40
1623396070000|2021-06-11 07:21:10|7241.2|7238.4|7243.7|7240.9|7244.2|7241.4|7240.4|7237.6|25
1623396080000|2021-06-11 07:21:20|7243.9|7241.1|7244.7|7241.9|7244.7|7241.9|7243.4|7240.6|58
1623396090000|2021-06-11 07:21:30|7245.2|7242.4|7246|7243.2|7246|7243.2|7245.2|7242.4|16
1623396100000|2021-06-11 07:21:40|7246.2|7243.4|7245.4|7242.6|7246.2|7243.4|7245.4|7242.6|4
1623396110000|2021-06-11 07:21:50|7245.2|7242.4|7243.9|7241.1|7245.2|7242.4|7243.9|7241.1|10
1623396120000|2021-06-11 07:22:00|7243.7|7240.9|7242.7|7239.9|7244|7241.2|7242.7|7239.9|12
1623396130000|2021-06-11 07:22:10|7243|7240.2|7241.7|7238.9|7243|7240.2|7241.7|7238.9|42
1623396140000|2021-06-11 07:22:20|7242|7239.2|7242.7|7239.9|7243|7240.2|7242|7239.2|1
1623396150000|2021-06-11 07:22:30|7243|7240.2|7242.7|7239.9|7243|7240.2|7242.7|7239.9|1
1623396160000|2021-06-11 07:22:40|7242.4|7239.6|7243|7240.2|7243|7240.2|7242.2|7239.4|2
1623396170000|2021-06-11 07:22:50|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7243.2|7240.4|1
1623396180000|2021-06-11 07:23:00|7244|7241.2|7242.5|7239.7|7244|7241.2|7242.2|7239.4|10
1623396190000|2021-06-11 07:23:10|7243|7240.2|7244.4|7241.6|7245|7242.2|7242.7|7239.9|15
1623396200000|2021-06-11 07:23:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|1
1623396210000|2021-06-11 07:23:30|7243.1|7240.3|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|14
1623396220000|2021-06-11 07:23:40|7243.6|7240.8|7244.2|7241.4|7244.2|7241.4|7243.6|7240.8|11
1623396230000|2021-06-11 07:23:50|7243.2|7240.4|7242.9|7240.1|7243.2|7240.4|7242.2|7239.4|22
1623396240000|2021-06-11 07:24:00|7243.2|7240.4|7244.7|7241.9|7245.2|7242.4|7243.2|7240.4|21
1623396250000|2021-06-11 07:24:10|7244.2|7241.4|7244.7|7241.9|7245.4|7242.6|7244.2|7241.4|26
1623396260000|2021-06-11 07:24:20|7244.2|7241.4|7244.7|7241.9|7244.7|7241.9|7244.2|7241.4|5
1623396270000|2021-06-11 07:24:30|7244.9|7242.1|7244.2|7241.4|7244.9|7242.1|7244.2|7241.4|0
1623396290000|2021-06-11 07:24:50|7243.1|7240.3|7241.4|7238.6|7243.1|7240.3|7240.6|7237.8|73
1623396300000|2021-06-11 07:25:00|7240.9|7238.1|7244.9|7242.1|7245.2|7242.4|7240.9|7238.1|300
1623396310000|2021-06-11 07:25:10|7245.2|7242.4|7244.7|7241.9|7245.2|7242.4|7244.2|7241.4|5
1623396320000|2021-06-11 07:25:20|7244.9|7242.1|7243.7|7240.9|7244.9|7242.1|7243.2|7240.4|22
1623396330000|2021-06-11 07:25:30|7243.9|7241.1|7243.4|7240.6|7243.9|7241.1|7243.2|7240.4|1
1623396340000|2021-06-11 07:25:40|7243.2|7240.4|7243.2|7240.4|7243.4|7240.6|7243.2|7240.4|3
1623396350000|2021-06-11 07:25:50|7243.4|7240.6|7243.4|7240.6|7243.7|7240.9|7243.2|7240.4|1
1623396360000|2021-06-11 07:26:00|7243.2|7240.4|7243.2|7240.4|7243.9|7241.1|7243.2|7240.4|12
1623396380000|2021-06-11 07:26:20|7243.9|7241.1|7243.7|7240.9|7244.2|7241.4|7243.7|7240.9|8
1623396400000|2021-06-11 07:26:40|7243.4|7240.6|7243.2|7240.4|7243.4|7240.6|7243.2|7240.4|3
1623396420000|2021-06-11 07:27:00|7242.4|7239.6|7242.4|7239.6|7242.7|7239.9|7242.4|7239.6|21
1623396430000|2021-06-11 07:27:10|7242.7|7239.9|7242.9|7240.1|7242.9|7240.1|7242.2|7239.4|1
1623396440000|2021-06-11 07:27:20|7243.7|7240.9|7243.4|7240.6|7243.7|7240.9|7243.4|7240.6|7
1623396450000|2021-06-11 07:27:30|7243.2|7240.4|7244.2|7241.4|7244.2|7241.4|7243.2|7240.4|2
1623396460000|2021-06-11 07:27:40|7243.9|7241.1|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|4
1623396470000|2021-06-11 07:27:50|7243.9|7241.1|7243.2|7240.4|7243.9|7241.1|7243.2|7240.4|6
1623396480000|2021-06-11 07:28:00|7242.9|7240.1|7242.9|7240.1|7243.2|7240.4|7242.7|7239.9|1
1623396490000|2021-06-11 07:28:10|7242.7|7239.9|7242.9|7240.1|7242.9|7240.1|7242.7|7239.9|4
1623396500000|2021-06-11 07:28:20|7243.7|7240.9|7243.9|7241.1|7243.9|7241.1|7243.7|7240.9|3
1623396510000|2021-06-11 07:28:30|7243.7|7240.9|7242.4|7239.6|7243.7|7240.9|7242.4|7239.6|3
1623396520000|2021-06-11 07:28:40|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1623396530000|2021-06-11 07:28:50|7242.7|7239.9|7242.9|7240.1|7242.9|7240.1|7242.7|7239.9|3
1623396540000|2021-06-11 07:29:00|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1623396550000|2021-06-11 07:29:10|7241.7|7238.9|7240.9|7238.1|7241.7|7238.9|7240.9|7238.1|5
1623396560000|2021-06-11 07:29:20|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.2|7237.4|13
1623396570000|2021-06-11 07:29:30|7240.7|7237.9|7240.4|7237.6|7240.7|7237.9|7240.2|7237.4|4
1623396580000|2021-06-11 07:29:40|7240.2|7237.4|7239.7|7236.9|7240.4|7237.6|7239.7|7236.9|8
1623396590000|2021-06-11 07:29:50|7239.9|7237.1|7239.7|7236.9|7239.9|7237.1|7239.7|7236.9|1
1623396600000|2021-06-11 07:30:00|7239.4|7236.6|7239.9|7237.1|7239.9|7237.1|7239.4|7236.6|5
1623396610000|2021-06-11 07:30:10|7239.2|7236.4|7238.7|7235.9|7239.2|7236.4|7238.2|7235.4|4
1623396620000|2021-06-11 07:30:20|7238.4|7235.6|7237.7|7234.9|7238.4|7235.6|7237.2|7234.4|21
1623396630000|2021-06-11 07:30:30|7238.2|7235.4|7237.4|7234.6|7238.2|7235.4|7236.9|7234.1|10
1623396640000|2021-06-11 07:30:40|7237.2|7234.4|7236.7|7233.9|7238.2|7235.4|7236.4|7233.6|16
1623396650000|2021-06-11 07:30:50|7236.4|7233.6|7236.9|7234.1|7236.9|7234.1|7236.2|7233.4|1
1623396660000|2021-06-11 07:31:00|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.7|7233.9|5
1623396670000|2021-06-11 07:31:10|7236.9|7234.1|7235.2|7232.4|7236.9|7234.1|7234.4|7231.6|47
1623396680000|2021-06-11 07:31:20|7235.9|7233.1|7236.2|7233.4|7236.2|7233.4|7235.9|7233.1|5
1623396690000|2021-06-11 07:31:30|7235.6|7232.8|7235.2|7232.4|7235.6|7232.8|7235.2|7232.4|4
1623396700000|2021-06-11 07:31:40|7234.2|7231.4|7234.9|7232.1|7234.9|7232.1|7234.2|7231.4|15
1623396710000|2021-06-11 07:31:50|7235.2|7232.4|7237.7|7234.9|7237.9|7235.1|7235.2|7232.4|19
1623396720000|2021-06-11 07:32:00|7237.2|7234.4|7236.4|7233.6|7237.2|7234.4|7235.9|7233.1|12
1623396730000|2021-06-11 07:32:10|7236.9|7234.1|7239.2|7236.4|7239.7|7236.9|7236.9|7234.1|264
1623396740000|2021-06-11 07:32:20|7238.9|7236.1|7240.5|7237.7|7241.5|7238.7|7238.9|7236.1|137
1623396750000|2021-06-11 07:32:30|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|25
1623396760000|2021-06-11 07:32:40|7241.2|7238.4|7241.5|7238.7|7241.5|7238.7|7241.2|7238.4|1
1623396770000|2021-06-11 07:32:50|7241.7|7238.9|7242|7239.2|7242.5|7239.7|7241.7|7238.9|3
1623396780000|2021-06-11 07:33:00|7242.2|7239.4|7240.5|7237.7|7242.2|7239.4|7240.2|7237.4|20
1623396790000|2021-06-11 07:33:10|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|1
1623396800000|2021-06-11 07:33:20|7240.9|7238.1|7240.7|7237.9|7241.5|7238.7|7240.7|7237.9|14
1623396810000|2021-06-11 07:33:30|7240|7237.2|7240.5|7237.7|7240.5|7237.7|7240|7237.2|3
1623396820000|2021-06-11 07:33:40|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|3
1623396830000|2021-06-11 07:33:50|7241.2|7238.4|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|5
1623396840000|2021-06-11 07:34:00|7241|7238.2|7238.2|7235.4|7241|7238.2|7237.9|7235.1|15
1623396850000|2021-06-11 07:34:10|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|0
1623396860000|2021-06-11 07:34:20|7237.9|7235.1|7238.2|7235.4|7238.5|7235.7|7237.9|7235.1|4
1623396870000|2021-06-11 07:34:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1623396880000|2021-06-11 07:34:40|7237.9|7235.1|7239|7236.2|7239|7236.2|7237.9|7235.1|1
1623396890000|2021-06-11 07:34:50|7238.7|7235.9|7238.5|7235.7|7238.7|7235.9|7238.2|7235.4|3
1623396900000|2021-06-11 07:35:00|7238.9|7236.1|7240.5|7237.7|7240.5|7237.7|7238.9|7236.1|11
1623396910000|2021-06-11 07:35:10|||||||||1
1623396920000|2021-06-11 07:35:20|7240.7|7237.9|7240|7237.2|7240.7|7237.9|7240|7237.2|3
1623396930000|2021-06-11 07:35:30|7239.7|7236.9|7239.5|7236.7|7239.7|7236.9|7239.5|7236.7|1
1623396940000|2021-06-11 07:35:40|7240.2|7237.4|7242|7239.2|7242|7239.2|7240.2|7237.4|20
1623396950000|2021-06-11 07:35:50|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|3
1623396960000|2021-06-11 07:36:00|7240.7|7237.9|7241.2|7238.4|7241.5|7238.7|7240.7|7237.9|6
1623396970000|2021-06-11 07:36:10|7241.5|7238.7|7240|7237.2|7241.7|7238.9|7240|7237.2|19
1623396980000|2021-06-11 07:36:20|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240.2|7237.4|1
1623396990000|2021-06-11 07:36:30|7241|7238.2|7241.7|7238.9|7241.7|7238.9|7241|7238.2|16
1623397000000|2021-06-11 07:36:40|||||||||2
1623397010000|2021-06-11 07:36:50|7241.2|7238.4|7240.5|7237.7|7241.5|7238.7|7240.2|7237.4|3
1623397020000|2021-06-11 07:37:00|||||||||1
1623397030000|2021-06-11 07:37:10|7240|7237.2|7238.5|7235.7|7240|7237.2|7238.2|7235.4|2
1623397050000|2021-06-11 07:37:30|7237.7|7234.9|7237.4|7234.6|7238.7|7235.9|7236.2|7233.4|133
1623397060000|2021-06-11 07:37:40|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|1
1623397070000|2021-06-11 07:37:50|7237.5|7234.7|7236.7|7233.9|7237.5|7234.7|7236.7|7233.9|5
1623397080000|2021-06-11 07:38:00|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|3
1623397100000|2021-06-11 07:38:20|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623397110000|2021-06-11 07:38:30|7236.5|7233.7|7236.2|7233.4|7236.7|7233.9|7236.2|7233.4|7
1623397120000|2021-06-11 07:38:40|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7236.2|7233.4|1
1623397130000|2021-06-11 07:38:50|7236.5|7233.7|7236.2|7233.4|7236.5|7233.7|7236.2|7233.4|3
1623397140000|2021-06-11 07:39:00|7236.5|7233.7|7237.7|7234.9|7237.7|7234.9|7236.2|7233.4|18
1623397150000|2021-06-11 07:39:10|||||||||1
1623397160000|2021-06-11 07:39:20|||||||||1
1623397170000|2021-06-11 07:39:30|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7237.2|7234.4|3
1623397180000|2021-06-11 07:39:40|7237.2|7234.4|7238|7235.2|7238|7235.2|7237.2|7234.4|3
1623397190000|2021-06-11 07:39:50|7237.7|7234.9|7234.7|7231.9|7237.7|7234.9|7233.2|7230.4|430
1623397200000|2021-06-11 07:40:00|7234.4|7231.6|7235.7|7232.9|7235.7|7232.9|7234.4|7231.6|104
1623397210000|2021-06-11 07:40:10|7236|7233.2|7234.9|7232.1|7236|7233.2|7234.9|7232.1|55
1623397220000|2021-06-11 07:40:20|7234.7|7231.9|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|2
1623397230000|2021-06-11 07:40:30|7235.4|7232.6|7235.2|7232.4|7235.7|7232.9|7234.9|7232.1|11
1623397240000|2021-06-11 07:40:40|7235.5|7232.7|7235.7|7232.9|7235.7|7232.9|7235.5|7232.7|0
1623397250000|2021-06-11 07:40:50|7236.2|7233.4|7236.2|7233.4|7236.4|7233.6|7236.2|7233.4|2
1623397260000|2021-06-11 07:41:00|7236|7233.2|7234.7|7231.9|7236|7233.2|7234.7|7231.9|6
1623397270000|2021-06-11 07:41:10|7235.2|7232.4|7235.2|7232.4|7235.7|7232.9|7235.2|7232.4|4
1623397280000|2021-06-11 07:41:20|7235.7|7232.9|7235.9|7233.1|7236|7233.2|7235.7|7232.9|5
1623397290000|2021-06-11 07:41:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|5
1623397300000|2021-06-11 07:41:40|7236|7233.2|7235.7|7232.9|7236.5|7233.7|7235.7|7232.9|18
1623397310000|2021-06-11 07:41:50|7236|7233.2|7236.7|7233.9|7237.4|7234.6|7236|7233.2|10
1623397320000|2021-06-11 07:42:00|7237|7234.2|7237.2|7234.4|7237.5|7234.7|7237|7234.2|8
1623397330000|2021-06-11 07:42:10|7236.7|7233.9|7235.5|7232.7|7236.7|7233.9|7234.7|7231.9|29
1623397340000|2021-06-11 07:42:20|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7233.7|7230.9|44
1623397350000|2021-06-11 07:42:30|7235.2|7232.4|7233.7|7230.9|7235.2|7232.4|7233.7|7230.9|13
1623397360000|2021-06-11 07:42:40|7234.2|7231.4|7235.2|7232.4|7235.2|7232.4|7234.2|7231.4|6
1623397370000|2021-06-11 07:42:50|7235.5|7232.7|7234|7231.2|7235.5|7232.7|7233.7|7230.9|13
1623397380000|2021-06-11 07:43:00|7233.7|7230.9|7234|7231.2|7234|7231.2|7233.7|7230.9|30
1623397390000|2021-06-11 07:43:10|7235.8|7233|7236.7|7233.9|7236.7|7233.9|7235.8|7233|42
1623397400000|2021-06-11 07:43:20|7237.2|7234.4|7235.5|7232.7|7237.2|7234.4|7234.7|7231.9|251
1623397410000|2021-06-11 07:43:30|7234.7|7231.9|7234.7|7231.9|7235|7232.2|7234.5|7231.7|79
1623397420000|2021-06-11 07:43:40|7235|7232.2|7235.5|7232.7|7235.5|7232.7|7234.5|7231.7|2
1623397430000|2021-06-11 07:43:50|7235|7232.2|7235.5|7232.7|7235.5|7232.7|7235|7232.2|2
1623397440000|2021-06-11 07:44:00|7235|7232.2|7235.2|7232.4|7235.5|7232.7|7235|7232.2|2
1623397450000|2021-06-11 07:44:10|7235.5|7232.7|7235.2|7232.4|7235.5|7232.7|7235|7232.2|2
1623397460000|2021-06-11 07:44:20|7234.7|7231.9|7234.7|7231.9|7235|7232.2|7234.5|7231.7|0
1623397470000|2021-06-11 07:44:30|7234.5|7231.7|7235.5|7232.7|7235.5|7232.7|7234.5|7231.7|1
1623397480000|2021-06-11 07:44:40|7235.2|7232.4|7235|7232.2|7235.5|7232.7|7234.7|7231.9|2
1623397490000|2021-06-11 07:44:50|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|0
1623397510000|2021-06-11 07:45:10|7235.7|7232.9|7238.7|7235.9|7238.7|7235.9|7235.7|7232.9|53
1623397520000|2021-06-11 07:45:20|7238.5|7235.7|7239|7236.2|7240.7|7237.9|7238.5|7235.7|63
1623397530000|2021-06-11 07:45:30|7238.5|7235.7|7238|7235.2|7238.5|7235.7|7238|7235.2|11
1623397540000|2021-06-11 07:45:40|7238.2|7235.4|7238|7235.2|7238.2|7235.4|7238|7235.2|0
1623397560000|2021-06-11 07:46:00|7237.5|7234.7|7237|7234.2|7237.5|7234.7|7237|7234.2|1
1623397570000|2021-06-11 07:46:10|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|0
1623397580000|2021-06-11 07:46:20|7236.5|7233.7|7236|7233.2|7236.5|7233.7|7236|7233.2|12
1623397590000|2021-06-11 07:46:30|7235.7|7232.9|7235.2|7232.4|7235.7|7232.9|7235.2|7232.4|0
1623397600000|2021-06-11 07:46:40|7235|7232.2|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|3
1623397610000|2021-06-11 07:46:50|7234.5|7231.7|7233.7|7230.9|7234.5|7231.7|7233.7|7230.9|11
1623397620000|2021-06-11 07:47:00|7234.2|7231.4|7235|7232.2|7235|7232.2|7234.2|7231.4|5
1623397630000|2021-06-11 07:47:10|7235.2|7232.4|7235.5|7232.7|7235.5|7232.7|7235.2|7232.4|0
1623397640000|2021-06-11 07:47:20|||||||||2
1623397650000|2021-06-11 07:47:30|7235.7|7232.9|7235.7|7232.9|7236|7233.2|7235.7|7232.9|5
1623397660000|2021-06-11 07:47:40|7235.5|7232.7|7236.5|7233.7|7237.2|7234.4|7235.5|7232.7|4
1623397680000|2021-06-11 07:48:00|7236.7|7233.9|7237|7234.2|7237.2|7234.4|7236.7|7233.9|4
1623397690000|2021-06-11 07:48:10|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|1
1623397700000|2021-06-11 07:48:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|12
1623397710000|2021-06-11 07:48:30|7236.5|7233.7|7236.7|7233.9|7236.7|7233.9|7236.5|7233.7|11
1623397720000|2021-06-11 07:48:40|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1623397730000|2021-06-11 07:48:50|7236.2|7233.4|7236.5|7233.7|7236.5|7233.7|7236.2|7233.4|3
1623397740000|2021-06-11 07:49:00|7237|7234.2|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|7
1623397750000|2021-06-11 07:49:10|7236.5|7233.7|7237.2|7234.4|7237.2|7234.4|7236.5|7233.7|10
1623397760000|2021-06-11 07:49:20|7237|7234.2|7237.5|7234.7|7237.5|7234.7|7237|7234.2|0
1623397780000|2021-06-11 07:49:40|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|0
1623397790000|2021-06-11 07:49:50|7236.5|7233.7|7237.5|7234.7|7237.5|7234.7|7236.5|7233.7|6
1623397800000|2021-06-11 07:50:00|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.7|7233.9|2
1623397810000|2021-06-11 07:50:10|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1623397820000|2021-06-11 07:50:20|||||||||3
1623397830000|2021-06-11 07:50:30|7236.2|7233.4|7236.5|7233.7|7236.5|7233.7|7236|7233.2|2
1623397840000|2021-06-11 07:50:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623397850000|2021-06-11 07:50:50|7237.5|7234.7|7236.9|7234.1|7237.5|7234.7|7236.9|7234.1|19
1623397860000|2021-06-11 07:51:00|7236.7|7233.9|7236.5|7233.7|7236.7|7233.9|7236|7233.2|8
1623397870000|2021-06-11 07:51:10|7236.2|7233.4|7236.5|7233.7|7236.5|7233.7|7236|7233.2|7
1623397880000|2021-06-11 07:51:20|7236.7|7233.9|7235.5|7232.7|7236.7|7233.9|7235.5|7232.7|2
1623397890000|2021-06-11 07:51:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1623397920000|2021-06-11 07:52:00|7235.5|7232.7|7234.2|7231.4|7235.7|7232.9|7233.7|7230.9|9
1623397930000|2021-06-11 07:52:10|7235.2|7232.4|7235.5|7232.7|7235.7|7232.9|7235.2|7232.4|7
1623397940000|2021-06-11 07:52:20|7235.7|7232.9|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|5
1623397950000|2021-06-11 07:52:30|||||||||1
1623397960000|2021-06-11 07:52:40|7234.4|7231.6|7234|7231.2|7234.4|7231.6|7234|7231.2|2
1623397970000|2021-06-11 07:52:50|7234.2|7231.4|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|1
1623397980000|2021-06-11 07:53:00|7235.2|7232.4|7236.5|7233.7|7236.7|7233.9|7235.2|7232.4|89
1623398000000|2021-06-11 07:53:20|7237.7|7234.9|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|16
1623398010000|2021-06-11 07:53:30|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7237.7|7234.9|18
1623398020000|2021-06-11 07:53:40|7238.7|7235.9|7239.5|7236.7|7239.5|7236.7|7238.7|7235.9|4
1623398030000|2021-06-11 07:53:50|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.2|7235.4|3
1623398040000|2021-06-11 07:54:00|7238.7|7235.9|7239.2|7236.4|7239.2|7236.4|7238.5|7235.7|5
1623398050000|2021-06-11 07:54:10|7240.2|7237.4|7240|7237.2|7240.2|7237.4|7239.7|7236.9|5
1623398060000|2021-06-11 07:54:20|7239.7|7236.9|7240|7237.2|7240|7237.2|7239.7|7236.9|0
1623398070000|2021-06-11 07:54:30|7239.7|7236.9|7241.5|7238.7|7241.5|7238.7|7239.7|7236.9|11
1623398080000|2021-06-11 07:54:40|7241|7238.2|7240.7|7237.9|7241|7238.2|7240.7|7237.9|2
1623398090000|2021-06-11 07:54:50|7241.2|7238.4|7240.7|7237.9|7241.2|7238.4|7240.7|7237.9|10
1623398100000|2021-06-11 07:55:00|7241|7238.2|7242.5|7239.7|7242.5|7239.7|7241|7238.2|33
1623398110000|2021-06-11 07:55:10|7241.9|7239.1|7240.7|7237.9|7241.9|7239.1|7240.5|7237.7|8
1623398120000|2021-06-11 07:55:20|7240.2|7237.4|7240.2|7237.4|7240.4|7237.6|7239.9|7237.1|1
1623398130000|2021-06-11 07:55:30|7240|7237.2|7239.7|7236.9|7240|7237.2|7239.4|7236.6|1
1623398140000|2021-06-11 07:55:40|7240.2|7237.4|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|3
1623398170000|2021-06-11 07:56:10|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623398180000|2021-06-11 07:56:20|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|4
1623398220000|2021-06-11 07:57:00|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1623398230000|2021-06-11 07:57:10|7240.7|7237.9|7240.7|7237.9|7241.2|7238.4|7240.7|7237.9|13
1623398240000|2021-06-11 07:57:20|||||||||1
1623398250000|2021-06-11 07:57:30|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623398260000|2021-06-11 07:57:40|7239.4|7236.6|7241.2|7238.4|7241.2|7238.4|7239.4|7236.6|15
1623398270000|2021-06-11 07:57:50|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|3
1623398280000|2021-06-11 07:58:00|7241.2|7238.4|7240.4|7237.6|7241.4|7238.6|7240.2|7237.4|2
1623398290000|2021-06-11 07:58:10|7239.9|7237.1|7239.7|7236.9|7239.9|7237.1|7239.7|7236.9|1
1623398300000|2021-06-11 07:58:20|7239.2|7236.4|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|14
1623398310000|2021-06-11 07:58:30|7238.7|7235.9|7237.4|7234.6|7238.7|7235.9|7236.7|7233.9|33
1623398320000|2021-06-11 07:58:40|7237.7|7234.9|7237.2|7234.4|7237.7|7234.9|7237.2|7234.4|31
1623398340000|2021-06-11 07:59:00|7237.4|7234.6|7238.7|7235.9|7238.7|7235.9|7236.4|7233.6|16
1623398350000|2021-06-11 07:59:10|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|0
1623398360000|2021-06-11 07:59:20|7238.2|7235.4|7237.9|7235.1|7238.2|7235.4|7237.9|7235.1|2
1623398370000|2021-06-11 07:59:30|7237.7|7234.9|7238.4|7235.6|7238.4|7235.6|7237.4|7234.6|3
1623398380000|2021-06-11 07:59:40|7238.2|7235.4|7236.9|7234.1|7238.2|7235.4|7236.9|7234.1|17
1623398390000|2021-06-11 07:59:50|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1623398400000|2021-06-11 08:00:00|7237.4|7234.6|7238.4|7235.6|7239.4|7236.6|7236.7|7233.9|105
1623398410000|2021-06-11 08:00:10|7237.9|7235.1|7238.2|7235.4|7238.2|7235.4|7237.4|7234.6|5
1623398420000|2021-06-11 08:00:20|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|1
1623398430000|2021-06-11 08:00:30|||||||||3
1623398440000|2021-06-11 08:00:40|||||||||1
1623398460000|2021-06-11 08:01:00|7238.7|7235.9|7238.4|7235.6|7238.7|7235.9|7237.4|7234.6|10
1623398470000|2021-06-11 08:01:10|7238.2|7235.4|7238.4|7235.6|7238.4|7235.6|7237.9|7235.1|4
1623398480000|2021-06-11 08:01:20|7238.2|7235.4|7237.7|7234.9|7238.2|7235.4|7237.7|7234.9|2
1623398490000|2021-06-11 08:01:30|7237.9|7235.1|7237.9|7235.1|7238.4|7235.6|7237.4|7234.6|2
1623398500000|2021-06-11 08:01:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1623398510000|2021-06-11 08:01:50|7237.4|7234.6|7239.2|7236.4|7239.2|7236.4|7237.4|7234.6|7
1623398520000|2021-06-11 08:02:00|7239.4|7236.6|7239.7|7236.9|7239.9|7237.1|7239.4|7236.6|11
1623398530000|2021-06-11 08:02:10|7239.9|7237.1|7239.7|7236.9|7239.9|7237.1|7239.7|7236.9|23
1623398540000|2021-06-11 08:02:20|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|8
1623398560000|2021-06-11 08:02:40|7240.4|7237.6|7240.2|7237.4|7240.4|7237.6|7240.2|7237.4|17
1623398570000|2021-06-11 08:02:50|7240.4|7237.6|7240.7|7237.9|7240.9|7238.1|7240.4|7237.6|79
1623398580000|2021-06-11 08:03:00|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7241.2|7238.4|5
1623398600000|2021-06-11 08:03:20|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|29
1623398610000|2021-06-11 08:03:30|7243.4|7240.6|7243.2|7240.4|7243.4|7240.6|7242.7|7239.9|35
1623398620000|2021-06-11 08:03:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|6
1623398630000|2021-06-11 08:03:50|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|18
1623398640000|2021-06-11 08:04:00|7242.2|7239.4|7243.4|7240.6|7243.4|7240.6|7242.2|7239.4|25
1623398650000|2021-06-11 08:04:10|7243.9|7241.1|7243.2|7240.4|7244.2|7241.4|7243.2|7240.4|14
1623398660000|2021-06-11 08:04:20|7243|7240.2|7247|7244.2|7247.2|7244.4|7242.4|7239.6|896
1623398670000|2021-06-11 08:04:30|7247.2|7244.4|7247.7|7244.9|7248|7245.2|7247.2|7244.4|42
1623398680000|2021-06-11 08:04:40|7247.5|7244.7|7246.7|7243.9|7247.7|7244.9|7246.7|7243.9|15
1623398690000|2021-06-11 08:04:50|7246|7243.2|7246.7|7243.9|7246.7|7243.9|7246|7243.2|17
1623398700000|2021-06-11 08:05:00|7246|7243.2|7245.7|7242.9|7246|7243.2|7245.7|7242.9|12
1623398720000|2021-06-11 08:05:20|7245.5|7242.7|7246|7243.2|7246|7243.2|7245.5|7242.7|36
1623398730000|2021-06-11 08:05:30|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|13
1623398740000|2021-06-11 08:05:40|7247|7244.2|7245.7|7242.9|7247|7244.2|7245|7242.2|58
1623398750000|2021-06-11 08:05:50|7246|7243.2|7245.5|7242.7|7246|7243.2|7245.5|7242.7|18
1623398760000|2021-06-11 08:06:00|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|6
1623398770000|2021-06-11 08:06:10|||||||||2
1623398780000|2021-06-11 08:06:20|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|10
1623398790000|2021-06-11 08:06:30|7247|7244.2|7246.2|7243.4|7247|7244.2|7246|7243.2|27
1623398800000|2021-06-11 08:06:40|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246|7243.2|22
1623398810000|2021-06-11 08:06:50|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|10
1623398820000|2021-06-11 08:07:00|7246.7|7243.9|7246|7243.2|7247|7244.2|7246|7243.2|16
1623398830000|2021-06-11 08:07:10|7246.2|7243.4|7247.7|7244.9|7250.2|7247.4|7246.2|7243.4|201
1623398840000|2021-06-11 08:07:20|7248|7245.2|7247.7|7244.9|7248|7245.2|7247.7|7244.9|11
1623398850000|2021-06-11 08:07:30|7248|7245.2|7249|7246.2|7249|7246.2|7248|7245.2|22
1623398860000|2021-06-11 08:07:40|7248.7|7245.9|7247.7|7244.9|7248.7|7245.9|7247.5|7244.7|32
1623398870000|2021-06-11 08:07:50|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|53
1623398880000|2021-06-11 08:08:00|7247|7244.2|7247.7|7244.9|7247.7|7244.9|7247|7244.2|18
1623398890000|2021-06-11 08:08:10|7247|7244.2|7247.5|7244.7|7247.5|7244.7|7246.7|7243.9|139
1623398900000|2021-06-11 08:08:20|7247|7244.2|7247.5|7244.7|7247.8|7245|7246.7|7243.9|59
1623398910000|2021-06-11 08:08:30|7246.7|7243.9|7246.7|7243.9|7247|7244.2|7246.7|7243.9|30
1623398920000|2021-06-11 08:08:40|7246.3|7243.5|7245.5|7242.7|7246.3|7243.5|7244.5|7241.7|15
1623398930000|2021-06-11 08:08:50|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7244.7|7241.9|8
1623398940000|2021-06-11 08:09:00|7245.7|7242.9|7243.7|7240.9|7245.7|7242.9|7243.7|7240.9|35
1623398950000|2021-06-11 08:09:10|7244.2|7241.4|7244.7|7241.9|7245|7242.2|7243.7|7240.9|19
1623398960000|2021-06-11 08:09:20|7245.5|7242.7|7245|7242.2|7245.5|7242.7|7244.7|7241.9|17
1623398970000|2021-06-11 08:09:30|7245.2|7242.4|7245.3|7242.5|7245.5|7242.7|7244.7|7241.9|18
1623398980000|2021-06-11 08:09:40|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1623398990000|2021-06-11 08:09:50|7245.7|7242.9|7246.3|7243.5|7246.3|7243.5|7245.7|7242.9|12
1623399000000|2021-06-11 08:10:00|7246.5|7243.7|7245.3|7242.5|7246.7|7243.9|7245|7242.2|37
1623399010000|2021-06-11 08:10:10|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|4
1623399020000|2021-06-11 08:10:20|7244.5|7241.7|7244.7|7241.9|7244.7|7241.9|7244.5|7241.7|7
1623399030000|2021-06-11 08:10:30|7245.3|7242.5|7244.5|7241.7|7245.5|7242.7|7244.5|7241.7|25
1623399040000|2021-06-11 08:10:40|7244.7|7241.9|7244.5|7241.7|7245.3|7242.5|7244.5|7241.7|52
1623399050000|2021-06-11 08:10:50|7245|7242.2|7245|7242.2|7245.3|7242.5|7245|7242.2|3
1623399060000|2021-06-11 08:11:00|7244.7|7241.9|7244.5|7241.7|7245|7242.2|7244.5|7241.7|1
1623399070000|2021-06-11 08:11:10|||||||||3
1623399080000|2021-06-11 08:11:20|||||||||1
1623399090000|2021-06-11 08:11:30|7245|7242.2|7246.3|7243.5|7246.3|7243.5|7245|7242.2|11
1623399100000|2021-06-11 08:11:40|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|2
1623399120000|2021-06-11 08:12:00|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7246.3|7243.5|16
1623399130000|2021-06-11 08:12:10|7246.3|7243.5|7245.7|7242.9|7246.3|7243.5|7245.7|7242.9|5
1623399140000|2021-06-11 08:12:20|7245.5|7242.7|7245.8|7243|7245.8|7243|7245.5|7242.7|19
1623399150000|2021-06-11 08:12:30|7246.5|7243.7|7248.8|7246|7249|7246.2|7246.5|7243.7|116
1623399160000|2021-06-11 08:12:40|7249|7246.2|7248.5|7245.7|7249.3|7246.5|7248.5|7245.7|18
1623399170000|2021-06-11 08:12:50|7248.3|7245.5|7248.8|7246|7249|7246.2|7248.3|7245.5|20
1623399180000|2021-06-11 08:13:00|7248.5|7245.7|7249|7246.2|7249.3|7246.5|7248.5|7245.7|3
1623399190000|2021-06-11 08:13:10|7249.3|7246.5|7248.8|7246|7249.3|7246.5|7248.5|7245.7|13
1623399200000|2021-06-11 08:13:20|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|1
1623399210000|2021-06-11 08:13:30|7248.8|7246|7248.8|7246|7248.8|7246|7248.3|7245.5|14
1623399220000|2021-06-11 08:13:40|7248.5|7245.7|7248.3|7245.5|7248.5|7245.7|7248|7245.2|6
1623399230000|2021-06-11 08:13:50|7248.5|7245.7|7247|7244.2|7248.5|7245.7|7247|7244.2|253
1623399240000|2021-06-11 08:14:00|7246.8|7244|7246.5|7243.7|7248.3|7245.5|7246.5|7243.7|52
1623399250000|2021-06-11 08:14:10|7245.7|7242.9|7246|7243.2|7246|7243.2|7245.5|7242.7|24
1623399260000|2021-06-11 08:14:20|7245.7|7242.9|7245.5|7242.7|7246.5|7243.7|7245.5|7242.7|2
1623399270000|2021-06-11 08:14:30|7245|7242.2|7244.7|7241.9|7245.3|7242.5|7244.5|7241.7|5
1623399280000|2021-06-11 08:14:40|7244.5|7241.7|7244.2|7241.4|7244.5|7241.7|7244.2|7241.4|0
1623399290000|2021-06-11 08:14:50|7243.5|7240.7|7243.5|7240.7|7243.8|7241|7243.5|7240.7|13
1623399300000|2021-06-11 08:15:00|7243.8|7241|7244.5|7241.7|7244.5|7241.7|7243.5|7240.7|4
1623399310000|2021-06-11 08:15:10|7244.2|7241.4|7245.5|7242.7|7245.5|7242.7|7244|7241.2|58
1623399320000|2021-06-11 08:15:20|7246|7243.2|7246.7|7243.9|7247.3|7244.5|7246|7243.2|39
1623399330000|2021-06-11 08:15:30|7246.5|7243.7|7247.3|7244.5|7247.3|7244.5|7246.5|7243.7|1
1623399340000|2021-06-11 08:15:40|7246.5|7243.7|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|95
1623399350000|2021-06-11 08:15:50|7246.8|7244|7247.3|7244.5|7247.3|7244.5|7246.8|7244|2
1623399360000|2021-06-11 08:16:00|7246.7|7243.9|7245.3|7242.5|7246.7|7243.9|7245|7242.2|20
1623399370000|2021-06-11 08:16:10|||||||||1
1623399390000|2021-06-11 08:16:30|7245.5|7242.7|7241.5|7238.7|7246|7243.2|7241|7238.2|728
1623399400000|2021-06-11 08:16:40|7241.7|7238.9|7242|7239.2|7243|7240.2|7241.7|7238.9|71
1623399410000|2021-06-11 08:16:50|7242.2|7239.4|7242.5|7239.7|7242.5|7239.7|7241.7|7238.9|30
1623399420000|2021-06-11 08:17:00|7242.7|7239.9|7244|7241.2|7244.5|7241.7|7242.7|7239.9|74
1623399430000|2021-06-11 08:17:10|7244.2|7241.4|7243.7|7240.9|7244.5|7241.7|7243.7|7240.9|14
1623399440000|2021-06-11 08:17:20|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|3
1623399450000|2021-06-11 08:17:30|7244|7241.2|7244.5|7241.7|7244.5|7241.7|7244|7241.2|10
1623399460000|2021-06-11 08:17:40|7244|7241.2|7241.7|7238.9|7244|7241.2|7241|7238.2|106
1623399470000|2021-06-11 08:17:50|7242|7239.2|7243.7|7240.9|7243.7|7240.9|7242|7239.2|87
1623399480000|2021-06-11 08:18:00|7244.3|7241.5|7244.7|7241.9|7244.7|7241.9|7244.3|7241.5|35
1623399490000|2021-06-11 08:18:10|7244.2|7241.4|7243.5|7240.7|7244.2|7241.4|7243.2|7240.4|14
1623399500000|2021-06-11 08:18:20|7243.7|7240.9|7243.7|7240.9|7244.2|7241.4|7243.7|7240.9|12
1623399510000|2021-06-11 08:18:30|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|0
1623399520000|2021-06-11 08:18:40|7244.5|7241.7|7244.2|7241.4|7244.5|7241.7|7243.7|7240.9|53
1623399530000|2021-06-11 08:18:50|7244|7241.2|7241.7|7238.9|7244|7241.2|7241.7|7238.9|40
1623399540000|2021-06-11 08:19:00|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|40
1623399550000|2021-06-11 08:19:10|7241.2|7238.4|7241.5|7238.7|7241.5|7238.7|7241.2|7238.4|1
1623399560000|2021-06-11 08:19:20|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|1
1623399570000|2021-06-11 08:19:30|7242.5|7239.7|7242.2|7239.4|7242.5|7239.7|7241.7|7238.9|41
1623399580000|2021-06-11 08:19:40|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.2|7239.4|3
1623399590000|2021-06-11 08:19:50|7242.2|7239.4|7242.7|7239.9|7242.8|7240|7242.2|7239.4|17
1623399600000|2021-06-11 08:20:00|7243|7240.2|7242.2|7239.4|7243|7240.2|7241.5|7238.7|36
1623399610000|2021-06-11 08:20:10|7242.5|7239.7|7241.7|7238.9|7243.7|7240.9|7241.7|7238.9|45
1623399620000|2021-06-11 08:20:20|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7242|7239.2|0
1623399630000|2021-06-11 08:20:30|7243.2|7240.4|7243.5|7240.7|7243.5|7240.7|7242.7|7239.9|20
1623399640000|2021-06-11 08:20:40|7242.5|7239.7|7240.7|7237.9|7242.5|7239.7|7240.5|7237.7|17
1623399650000|2021-06-11 08:20:50|7240.2|7237.4|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|14
1623399660000|2021-06-11 08:21:00|7239.5|7236.7|7236.7|7233.9|7239.5|7236.7|7236|7233.2|40
1623399670000|2021-06-11 08:21:10|7236.5|7233.7|7237|7234.2|7237.7|7234.9|7235.7|7232.9|153
1623399680000|2021-06-11 08:21:20|7236.7|7233.9|7237.5|7234.7|7237.7|7234.9|7236.7|7233.9|13
1623399690000|2021-06-11 08:21:30|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7237.2|7234.4|2
1623399700000|2021-06-11 08:21:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7236.7|7233.9|10
1623399710000|2021-06-11 08:21:50|7238.2|7235.4|7237.7|7234.9|7238.5|7235.7|7237.7|7234.9|15
1623399720000|2021-06-11 08:22:00|7238.2|7235.4|7237.7|7234.9|7238.2|7235.4|7237.5|7234.7|35
1623399730000|2021-06-11 08:22:10|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237|7234.2|15
1623399740000|2021-06-11 08:22:20|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|31
1623399750000|2021-06-11 08:22:30|7236.2|7233.4|7236|7233.2|7236.2|7233.4|7235.7|7232.9|14
1623399760000|2021-06-11 08:22:40|7235.5|7232.7|7236.7|7233.9|7236.7|7233.9|7235.5|7232.7|8
1623399780000|2021-06-11 08:23:00|7236.5|7233.7|7236.2|7233.4|7236.5|7233.7|7235.7|7232.9|12
1623399790000|2021-06-11 08:23:10|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7236.2|7233.4|10
1623399800000|2021-06-11 08:23:20|7236|7233.2|7235.2|7232.4|7236|7233.2|7235|7232.2|14
1623399810000|2021-06-11 08:23:30|7234.7|7231.9|7235|7232.2|7235.2|7232.4|7234.7|7231.9|13
1623399820000|2021-06-11 08:23:40|7234.7|7231.9|7234.5|7231.7|7235.2|7232.4|7234|7231.2|50
1623399830000|2021-06-11 08:23:50|7234.7|7231.9|7234.5|7231.7|7235.5|7232.7|7234.5|7231.7|27
1623399840000|2021-06-11 08:24:00|7234.2|7231.4|7235.7|7232.9|7235.7|7232.9|7234.2|7231.4|5
1623399850000|2021-06-11 08:24:10|7235|7232.2|7233.7|7230.9|7235|7232.2|7233.7|7230.9|44
1623399860000|2021-06-11 08:24:20|7234|7231.2|7233.7|7230.9|7234.2|7231.4|7233.7|7230.9|67
1623399870000|2021-06-11 08:24:30|7234|7231.2|7233.7|7230.9|7234.5|7231.7|7233.7|7230.9|8
1623399880000|2021-06-11 08:24:40|7233.5|7230.7|7232.2|7229.4|7233.5|7230.7|7232.2|7229.4|27
1623399890000|2021-06-11 08:24:50|7232.5|7229.7|7232.7|7229.9|7232.7|7229.9|7232|7229.2|39
1623399900000|2021-06-11 08:25:00|7233.5|7230.7|7232.5|7229.7|7233.5|7230.7|7232|7229.2|49
1623399910000|2021-06-11 08:25:10|7232.7|7229.9|7233.2|7230.4|7233.5|7230.7|7232.7|7229.9|16
1623399920000|2021-06-11 08:25:20|7233|7230.2|7232.5|7229.7|7233|7230.2|7232.5|7229.7|17
1623399930000|2021-06-11 08:25:30|7232.2|7229.4|7231.5|7228.7|7232.5|7229.7|7231.2|7228.4|26
1623399940000|2021-06-11 08:25:40|7231.4|7228.6|7230.7|7227.9|7231.4|7228.6|7230.4|7227.6|13
1623399950000|2021-06-11 08:25:50|7230.9|7228.1|7231.5|7228.7|7231.7|7228.9|7230.9|7228.1|23
1623399960000|2021-06-11 08:26:00|7231.7|7228.9|7232.5|7229.7|7232.5|7229.7|7231.4|7228.6|20
1623399970000|2021-06-11 08:26:10|7231.9|7229.1|7232.5|7229.7|7232.5|7229.7|7231.9|7229.1|33
1623399980000|2021-06-11 08:26:20|7231.9|7229.1|7232.5|7229.7|7232.5|7229.7|7231.9|7229.1|29
1623399990000|2021-06-11 08:26:30|7231.4|7228.6|7231.5|7228.7|7231.7|7228.9|7230.7|7227.9|130
1623400000000|2021-06-11 08:26:40|7230.9|7228.1|7232.7|7229.9|7233.2|7230.4|7230.7|7227.9|71
1623400010000|2021-06-11 08:26:50|7233.2|7230.4|7233.5|7230.7|7234.5|7231.7|7233|7230.2|273
1623400020000|2021-06-11 08:27:00|7234|7231.2|7235.2|7232.4|7235.5|7232.7|7234|7231.2|69
1623400030000|2021-06-11 08:27:10|7235.5|7232.7|7236.2|7233.4|7236.5|7233.7|7235.5|7232.7|86
1623400040000|2021-06-11 08:27:20|7235.7|7232.9|7236|7233.2|7236|7233.2|7235.7|7232.9|15
1623400050000|2021-06-11 08:27:30|7235.7|7232.9|7235.5|7232.7|7235.7|7232.9|7235|7232.2|15
1623400060000|2021-06-11 08:27:40|7235.7|7232.9|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|24
1623400070000|2021-06-11 08:27:50|7235.2|7232.4|7233.7|7230.9|7235.2|7232.4|7233.7|7230.9|16
1623400080000|2021-06-11 08:28:00|7234.2|7231.4|7237.5|7234.7|7237.5|7234.7|7234.2|7231.4|70
1623400090000|2021-06-11 08:28:10|7237.7|7234.9|7237.7|7234.9|7238.5|7235.7|7237.2|7234.4|25
1623400100000|2021-06-11 08:28:20|7237.2|7234.4|7238.2|7235.4|7238.2|7235.4|7237.2|7234.4|90
1623400110000|2021-06-11 08:28:30|7238|7235.2|7236.5|7233.7|7238.2|7235.4|7236.5|7233.7|192
1623400120000|2021-06-11 08:28:40|7236.2|7233.4|7237|7234.2|7237|7234.2|7235.5|7232.7|75
1623400130000|2021-06-11 08:28:50|7237.2|7234.4|7238|7235.2|7239|7236.2|7237.2|7234.4|634
1623400140000|2021-06-11 08:29:00|7238.2|7235.4|7239.8|7237|7240.2|7237.4|7238.2|7235.4|212
1623400150000|2021-06-11 08:29:10|7239.2|7236.4|7238.8|7236|7239.8|7237|7236.2|7233.4|606
1623400160000|2021-06-11 08:29:20|7238.5|7235.7|7239.2|7236.4|7239.8|7237|7237.8|7235|274
1623400170000|2021-06-11 08:29:30|7239|7236.2|7238.8|7236|7240.2|7237.4|7237.2|7234.4|479
1623400180000|2021-06-11 08:29:40|7239.2|7236.4|7237.2|7234.4|7239.5|7236.7|7237.2|7234.4|408
1623400190000|2021-06-11 08:29:50|7236.5|7233.7|7238.3|7235.5|7238.8|7236|7236|7233.2|474
1623400200000|2021-06-11 08:30:00|7238.5|7235.7|7239|7236.2|7240|7237.2|7238.5|7235.7|245
1623400210000|2021-06-11 08:30:10|7239.5|7236.7|7238|7235.2|7239.8|7237|7237|7234.2|276
1623400220000|2021-06-11 08:30:20|7238.8|7236|7239.8|7237|7239.8|7237|7238.8|7236|93
1623400230000|2021-06-11 08:30:30|7239.5|7236.7|7239.8|7237|7239.8|7237|7239.2|7236.4|217
1623400240000|2021-06-11 08:30:40|7239.5|7236.7|7239.2|7236.4|7239.8|7237|7239.2|7236.4|55
1623400250000|2021-06-11 08:30:50|7239|7236.2|7236.8|7234|7239|7236.2|7235.8|7233|141
1623400260000|2021-06-11 08:31:00|7236.2|7233.4|7237|7234.2|7237.3|7234.5|7234|7231.2|259
1623400270000|2021-06-11 08:31:10|7236.8|7234|7236.8|7234|7237.8|7235|7236.8|7234|89
1623400280000|2021-06-11 08:31:20|7236|7233.2|7236|7233.2|7236|7233.2|7235|7232.2|108
1623400290000|2021-06-11 08:31:30|7236.8|7234|7237|7234.2|7237|7234.2|7236.5|7233.7|61
1623400300000|2021-06-11 08:31:40|7237.8|7235|7236.8|7234|7237.8|7235|7236.8|7234|68
1623400310000|2021-06-11 08:31:50|7236.5|7233.7|7237.8|7235|7237.8|7235|7236|7233.2|137
1623400320000|2021-06-11 08:32:00|||||||||13
1623400330000|2021-06-11 08:32:10|||||||||49
1623400340000|2021-06-11 08:32:20|7237.2|7234.4|7237.3|7234.5|7237.8|7235|7237|7234.2|36
1623400350000|2021-06-11 08:32:30|7237|7234.2|7237|7234.2|7237.5|7234.7|7236.8|7234|26
1623400360000|2021-06-11 08:32:40|7237.8|7235|7237.3|7234.5|7238.3|7235.5|7237|7234.2|335
1623400370000|2021-06-11 08:32:50|7237|7234.2|7237.3|7234.5|7237.8|7235|7236.8|7234|135
1623400380000|2021-06-11 08:33:00|7238.3|7235.5|7238.8|7236|7238.8|7236|7237.8|7235|38
1623400390000|2021-06-11 08:33:10|7238.5|7235.7|7238.5|7235.7|7238.8|7236|7237.8|7235|77
1623400400000|2021-06-11 08:33:20|7238.8|7236|7241|7238.2|7241.3|7238.5|7238.8|7236|324
1623400410000|2021-06-11 08:33:30|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7240.8|7238|1
1623400420000|2021-06-11 08:33:40|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7240.5|7237.7|30
1623400430000|2021-06-11 08:33:50|7241.8|7239|7240.8|7238|7241.8|7239|7240.8|7238|66
1623400440000|2021-06-11 08:34:00|7241|7238.2|7241.5|7238.7|7241.8|7239|7241|7238.2|41
1623400450000|2021-06-11 08:34:10|||||||||12
1623400460000|2021-06-11 08:34:20|7241.8|7239|7241.5|7238.7|7241.8|7239|7241.5|7238.7|33
1623400470000|2021-06-11 08:34:30|7241.3|7238.5|7242.5|7239.7|7242.5|7239.7|7240.8|7238|29
1623400480000|2021-06-11 08:34:40|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|23
1623400500000|2021-06-11 08:35:00|7242.5|7239.7|7243.8|7241|7243.8|7241|7242.5|7239.7|21
1623400510000|2021-06-11 08:35:10|7243.5|7240.7|7249.5|7246.7|7250.5|7247.7|7243.5|7240.7|552
1623400520000|2021-06-11 08:35:20|7249.3|7246.5|7248.3|7245.5|7249.3|7246.5|7247.8|7245|30
1623400530000|2021-06-11 08:35:30|7248.5|7245.7|7247.8|7245|7248.5|7245.7|7247.8|7245|28
1623400540000|2021-06-11 08:35:40|7248|7245.2|7247.8|7245|7248|7245.2|7247.8|7245|17
1623400550000|2021-06-11 08:35:50|||||||||32
1623400560000|2021-06-11 08:36:00|7247.5|7244.7|7247.8|7245|7247.8|7245|7247.5|7244.7|11
1623400570000|2021-06-11 08:36:10|7246.8|7244|7246.3|7243.5|7247.3|7244.5|7245.8|7243|29
1623400580000|2021-06-11 08:36:20|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|2
1623400590000|2021-06-11 08:36:30|7246.5|7243.7|7247.5|7244.7|7247.5|7244.7|7246.5|7243.7|16
1623400600000|2021-06-11 08:36:40|7247|7244.2|7246.8|7244|7247.3|7244.5|7246.8|7244|33
1623400610000|2021-06-11 08:36:50|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7246.3|7243.5|13
1623400620000|2021-06-11 08:37:00|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7245.8|7243|19
1623400630000|2021-06-11 08:37:10|7247.3|7244.5|7245.8|7243|7247.5|7244.7|7245.8|7243|19
1623400640000|2021-06-11 08:37:20|7246|7243.2|7246.3|7243.5|7246.3|7243.5|7246|7243.2|10
1623400650000|2021-06-11 08:37:30|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|1
1623400660000|2021-06-11 08:37:40|7246|7243.2|7245.8|7243|7246.3|7243.5|7245.8|7243|18
1623400670000|2021-06-11 08:37:50|7246.3|7243.5|7242.5|7239.7|7246.3|7243.5|7242.3|7239.5|244
1623400680000|2021-06-11 08:38:00|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7241.8|7239|19
1623400690000|2021-06-11 08:38:10|7241.5|7238.7|7240.3|7237.5|7241.5|7238.7|7239.8|7237|21
1623400700000|2021-06-11 08:38:20|7240.5|7237.7|7241|7238.2|7242.3|7239.5|7240.5|7237.7|20
1623400710000|2021-06-11 08:38:30|7240.8|7238|7242.5|7239.7|7242.5|7239.7|7239.8|7237|90
1623400720000|2021-06-11 08:38:40|7242.8|7240|7243.5|7240.7|7243.5|7240.7|7242.8|7240|5
1623400730000|2021-06-11 08:38:50|7244.5|7241.7|7244.8|7242|7244.8|7242|7244.5|7241.7|124
1623400740000|2021-06-11 08:39:00|7244.5|7241.7|7246|7243.2|7246|7243.2|7244.5|7241.7|19
1623400750000|2021-06-11 08:39:10|7246.5|7243.7|7246|7243.2|7246.5|7243.7|7245.8|7243|0
1623400760000|2021-06-11 08:39:20|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7246|7243.2|1
1623400770000|2021-06-11 08:39:30|7246.3|7243.5|7246.3|7243.5|7246.5|7243.7|7246.3|7243.5|5
1623400780000|2021-06-11 08:39:40|7246.5|7243.7|7246.8|7244|7247.3|7244.5|7246.5|7243.7|21
1623400790000|2021-06-11 08:39:50|7246.3|7243.5|7247|7244.2|7247|7244.2|7246|7243.2|7
1623400800000|2021-06-11 08:40:00|7246.5|7243.7|7246.8|7244|7247.3|7244.5|7246.5|7243.7|21
1623400810000|2021-06-11 08:40:10|7247|7244.2|7246.8|7244|7247|7244.2|7246.8|7244|0
1623400820000|2021-06-11 08:40:20|7247.5|7244.7|7247.5|7244.7|7247.8|7245|7247.5|7244.7|37
1623400830000|2021-06-11 08:40:30|||||||||4
1623400840000|2021-06-11 08:40:40|7247.3|7244.5|7246.5|7243.7|7247.3|7244.5|7245.5|7242.7|94
1623400860000|2021-06-11 08:41:00|7246.8|7244|7246.5|7243.7|7246.8|7244|7246.5|7243.7|33
1623400870000|2021-06-11 08:41:10|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|5
1623400890000|2021-06-11 08:41:30|7247.3|7244.5|7248.5|7245.7|7248.5|7245.7|7247.3|7244.5|51
1623400900000|2021-06-11 08:41:40|||||||||2
1623400910000|2021-06-11 08:41:50|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|19
1623400920000|2021-06-11 08:42:00|7248.5|7245.7|7248.8|7246|7248.8|7246|7247.8|7245|3
1623400930000|2021-06-11 08:42:10|||||||||5
1623400940000|2021-06-11 08:42:20|7249.5|7246.7|7250|7247.2|7250.5|7247.7|7249.5|7246.7|91
1623400950000|2021-06-11 08:42:30|7250.3|7247.5|7250.5|7247.7|7250.5|7247.7|7249.8|7247|1
1623400960000|2021-06-11 08:42:40|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.8|7247|3
1623400970000|2021-06-11 08:42:50|7248.5|7245.7|7249.8|7247|7250|7247.2|7248.5|7245.7|68
1623400980000|2021-06-11 08:43:00|7250|7247.2|7249.8|7247|7250.5|7247.7|7249.8|7247|7
1623400990000|2021-06-11 08:43:10|7251|7248.2|7249.5|7246.7|7251|7248.2|7249.5|7246.7|91
1623401000000|2021-06-11 08:43:20|7249.8|7247|7249.8|7247|7249.8|7247|7249.3|7246.5|28
1623401010000|2021-06-11 08:43:30|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1623401020000|2021-06-11 08:43:40|7249.8|7247|7248.5|7245.7|7250|7247.2|7248.5|7245.7|19
1623401030000|2021-06-11 08:43:50|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|20
1623401040000|2021-06-11 08:44:00|||||||||5
1623401050000|2021-06-11 08:44:10|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|25
1623401060000|2021-06-11 08:44:20|7248.8|7246|7249|7246.2|7249.8|7247|7248.8|7246|84
1623401070000|2021-06-11 08:44:30|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7249|7246.2|30
1623401080000|2021-06-11 08:44:40|7249|7246.2|7248.3|7245.5|7249.5|7246.7|7248.3|7245.5|5
1623401090000|2021-06-11 08:44:50|7248.5|7245.7|7248.3|7245.5|7249.3|7246.5|7248|7245.2|28
1623401100000|2021-06-11 08:45:00|7248.5|7245.7|7249|7246.2|7249.5|7246.7|7247.8|7245|63
1623401110000|2021-06-11 08:45:10|7249.3|7246.5|7249|7246.2|7249.3|7246.5|7249|7246.2|1
1623401120000|2021-06-11 08:45:20|7249.3|7246.5|7249|7246.2|7249.3|7246.5|7249|7246.2|16
1623401130000|2021-06-11 08:45:30|7249.3|7246.5|7252.3|7249.5|7252.8|7250|7249.3|7246.5|64
1623401140000|2021-06-11 08:45:40|7252|7249.2|7250.5|7247.7|7252|7249.2|7250.5|7247.7|5
1623401150000|2021-06-11 08:45:50|7250|7247.2|7250|7247.2|7250.5|7247.7|7250|7247.2|29
1623401160000|2021-06-11 08:46:00|7250.3|7247.5|7247|7244.2|7250.3|7247.5|7247|7244.2|6
1623401170000|2021-06-11 08:46:10|7247.3|7244.5|7247.8|7245|7248|7245.2|7247|7244.2|5
1623401180000|2021-06-11 08:46:20|||||||||2
1623401190000|2021-06-11 08:46:30|7247.5|7244.7|7246.3|7243.5|7247.5|7244.7|7246|7243.2|18
1623401200000|2021-06-11 08:46:40|7246.8|7244|7247|7244.2|7247|7244.2|7246.8|7244|0
1623401210000|2021-06-11 08:46:50|7246.5|7243.7|7247.3|7244.5|7247.3|7244.5|7246.5|7243.7|13
1623401220000|2021-06-11 08:47:00|7248|7245.2|7247.3|7244.5|7248|7245.2|7247|7244.2|12
1623401230000|2021-06-11 08:47:10|7247|7244.2|7245|7242.2|7247|7244.2|7244.8|7242|30
1623401240000|2021-06-11 08:47:20|7245.3|7242.5|7246|7243.2|7246|7243.2|7245.3|7242.5|8
1623401250000|2021-06-11 08:47:30|7245.5|7242.7|7245.8|7243|7245.8|7243|7244.8|7242|19
1623401260000|2021-06-11 08:47:40|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|98
1623401270000|2021-06-11 08:47:50|7246.3|7243.5|7248|7245.2|7248.3|7245.5|7246.3|7243.5|133
1623401280000|2021-06-11 08:48:00|7247.8|7245|7248.8|7246|7249.3|7246.5|7247.8|7245|9
1623401290000|2021-06-11 08:48:10|7248.5|7245.7|7247.5|7244.7|7248.5|7245.7|7247|7244.2|25
1623401300000|2021-06-11 08:48:20|7248.1|7245.3|7246.3|7243.5|7248.5|7245.7|7245.8|7243|105
1623401310000|2021-06-11 08:48:30|7246.5|7243.7|7246|7243.2|7247|7244.2|7246|7243.2|2
1623401320000|2021-06-11 08:48:40|7246.5|7243.7|7245.5|7242.7|7246.5|7243.7|7245|7242.2|9
1623401330000|2021-06-11 08:48:50|7245|7242.2|7245|7242.2|7245.3|7242.5|7245|7242.2|9
1623401340000|2021-06-11 08:49:00|7245.3|7242.5|7245.5|7242.7|7245.8|7243|7245|7242.2|5
1623401350000|2021-06-11 08:49:10|7246|7243.2|7246.8|7244|7246.8|7244|7246|7243.2|7
1623401360000|2021-06-11 08:49:20|7247|7244.2|7248|7245.2|7248|7245.2|7246|7243.1|60
1623401370000|2021-06-11 08:49:30|7247.7|7244.9|7250|7247.2|7250|7247.2|7247.7|7244.9|99
1623401380000|2021-06-11 08:49:40|7249.8|7247|7249|7246.2|7250|7247.2|7249|7246.2|13
1623401390000|2021-06-11 08:49:50|7248.8|7246|7249.3|7246.5|7249.5|7246.7|7248.8|7246|12
1623401400000|2021-06-11 08:50:00|7249.5|7246.7|7249.8|7247|7249.8|7247|7249.5|7246.7|2
1623401410000|2021-06-11 08:50:10|7249.5|7246.7|7248.8|7246|7249.8|7247|7248.8|7246|9
1623401420000|2021-06-11 08:50:20|7248.5|7245.7|7248.3|7245.5|7248.5|7245.7|7248.3|7245.5|0
1623401430000|2021-06-11 08:50:30|7248.5|7245.7|7248.8|7246|7249|7246.2|7248.3|7245.5|1
1623401440000|2021-06-11 08:50:40|7249.3|7246.5|7248.3|7245.5|7249.5|7246.7|7248.3|7245.5|65
1623401450000|2021-06-11 08:50:50|7246.8|7244|7247.1|7244.3|7247.1|7244.3|7246.3|7243.5|62
1623401460000|2021-06-11 08:51:00|7247.5|7244.7|7248.5|7245.7|7248.5|7245.7|7247.3|7244.5|10
1623401470000|2021-06-11 08:51:10|7248|7245.2|7247.8|7245|7248|7245.2|7247.8|7245|7
1623401480000|2021-06-11 08:51:20|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|2
1623401490000|2021-06-11 08:51:30|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623401500000|2021-06-11 08:51:40|7247.8|7245|7249|7246.2|7249.3|7246.5|7247.8|7245|19
1623401510000|2021-06-11 08:51:50|7249.5|7246.7|7248.8|7246|7249.8|7247|7248.8|7246|14
1623401520000|2021-06-11 08:52:00|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|2
1623401530000|2021-06-11 08:52:10|7248.8|7246|7249.3|7246.5|7249.3|7246.5|7248.8|7246|18
1623401540000|2021-06-11 08:52:20|7249.5|7246.7|7248.3|7245.5|7249.5|7246.7|7248.3|7245.5|67
1623401550000|2021-06-11 08:52:30|7248|7245.2|7247.5|7244.7|7248|7245.2|7247.3|7244.5|2
1623401560000|2021-06-11 08:52:40|7247.8|7245|7248.5|7245.7|7248.5|7245.7|7247.8|7245|1
1623401570000|2021-06-11 08:52:50|7248.3|7245.5|7248.5|7245.7|7250.8|7248|7248.3|7245.5|56
1623401590000|2021-06-11 08:53:10|||||||||21
1623401620000|2021-06-11 08:53:40|7248.3|7245.5|7248.5|7245.7|7248.5|7245.7|7247.8|7245|15
1623401640000|2021-06-11 08:54:00|7248.3|7245.5|7248|7245.2|7248.3|7245.5|7248|7245.2|27
1623401650000|2021-06-11 08:54:10|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|0
1623401670000|2021-06-11 08:54:30|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|12
1623401680000|2021-06-11 08:54:40|7247.3|7244.5|7246.7|7243.9|7247.3|7244.5|7246.7|7243.9|3
1623401690000|2021-06-11 08:54:50|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7
1623401700000|2021-06-11 08:55:00|7247|7244.2|7247.2|7244.4|7247.5|7244.7|7246.7|7243.9|3
1623401710000|2021-06-11 08:55:10|7247.5|7244.7|7247.5|7244.7|7248.3|7245.5|7246.5|7243.7|62
1623401720000|2021-06-11 08:55:20|7248|7245.2|7247.7|7244.9|7248.3|7245.5|7247.7|7244.9|4
1623401730000|2021-06-11 08:55:30|7247.5|7244.7|7247|7244.2|7248.2|7245.4|7247|7244.2|42
1623401740000|2021-06-11 08:55:40|7246.5|7243.7|7246.2|7243.4|7247.5|7244.7|7246|7243.2|7
1623401750000|2021-06-11 08:55:50|7246.7|7243.9|7246|7243.2|7247|7244.2|7245.7|7242.9|25
1623401760000|2021-06-11 08:56:00|7246.2|7243.4|7246.5|7243.7|7246.5|7243.7|7245|7242.2|28
1623401770000|2021-06-11 08:56:10|7246|7243.2|7246.7|7243.9|7246.7|7243.9|7246|7243.2|10
1623401780000|2021-06-11 08:56:20|7247|7244.2|7247.7|7244.9|7247.7|7244.9|7247|7244.2|15
1623401790000|2021-06-11 08:56:30|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|2
1623401800000|2021-06-11 08:56:40|7246.7|7243.9|7245|7242.2|7246.7|7243.9|7245|7242.2|30
1623401810000|2021-06-11 08:56:50|7245.2|7242.4|7244.5|7241.7|7245.2|7242.4|7244|7241.2|31
1623401820000|2021-06-11 08:57:00|7244.2|7241.4|7243.2|7240.4|7244.5|7241.7|7243.2|7240.4|174
1623401830000|2021-06-11 08:57:10|7243.7|7240.9|7243.7|7240.9|7244.5|7241.7|7243.5|7240.7|22
1623401840000|2021-06-11 08:57:20|7244.3|7241.5|7244.7|7241.9|7244.7|7241.9|7244.3|7241.5|12
1623401850000|2021-06-11 08:57:30|7245|7242.2|7244.7|7241.9|7245|7242.2|7244.7|7241.9|30
1623401860000|2021-06-11 08:57:40|7245|7242.2|7244|7241.2|7245|7242.2|7244|7241.2|21
1623401870000|2021-06-11 08:57:50|7244.5|7241.7|7246.7|7243.9|7246.7|7243.9|7244.5|7241.7|18
1623401880000|2021-06-11 08:58:00|7247|7244.2|7248|7245.2|7248.7|7245.9|7247|7244.2|156
1623401890000|2021-06-11 08:58:10|7249|7246.2|7250.2|7247.4|7250.7|7247.9|7249|7246.2|14
1623401900000|2021-06-11 08:58:20|7250|7247.2|7250|7247.2|7250.7|7247.9|7250|7247.2|5
1623401910000|2021-06-11 08:58:30|7249.2|7246.4|7248.7|7245.9|7249.2|7246.4|7248.7|7245.9|2
1623401920000|2021-06-11 08:58:40|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|83
1623401930000|2021-06-11 08:58:50|7248.7|7245.9|7249.7|7246.9|7249.7|7246.9|7248.7|7245.9|32
1623401940000|2021-06-11 08:59:00|7250|7247.2|7252|7249.2|7252|7249.2|7250|7247.2|40
1623401950000|2021-06-11 08:59:10|7251.7|7248.9|7250.7|7247.9|7252.3|7249.5|7250.7|7247.9|219
1623401960000|2021-06-11 08:59:20|7250.5|7247.7|7250|7247.2|7250.5|7247.7|7250|7247.2|16
1623401970000|2021-06-11 08:59:30|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1623401980000|2021-06-11 08:59:40|7250.5|7247.7|7251.5|7248.7|7251.5|7248.7|7250.5|7247.7|18
1623401990000|2021-06-11 08:59:50|7251.2|7248.4|7250.2|7247.4|7251.2|7248.4|7250.2|7247.4|16
1623402000000|2021-06-11 09:00:00|7250.5|7247.7|7249.3|7246.5|7250.8|7248|7249.3|7246.5|108
1623402010000|2021-06-11 09:00:10|7249.5|7246.7|7250.5|7247.7|7250.5|7247.7|7248.7|7245.9|13
1623402020000|2021-06-11 09:00:20|7250.2|7247.4|7249.7|7246.9|7250.5|7247.7|7249.7|7246.9|1
1623402030000|2021-06-11 09:00:30|7249.5|7246.7|7247.7|7244.9|7249.5|7246.7|7247.7|7244.9|3
1623402040000|2021-06-11 09:00:40|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7247.7|7244.9|1
1623402050000|2021-06-11 09:00:50|7248.2|7245.4|7247.7|7244.9|7248.2|7245.4|7247.7|7244.9|2
1623402060000|2021-06-11 09:01:00|7248|7245.2|7248.5|7245.7|7248.7|7245.9|7247.7|7244.9|5
1623402090000|2021-06-11 09:01:30|7248.7|7245.9|7252|7249.2|7252.3|7249.5|7248.7|7245.9|34
1623402100000|2021-06-11 09:01:40|7252.3|7249.5|7250.5|7247.7|7252.3|7249.5|7250.2|7247.4|13
1623402110000|2021-06-11 09:01:50|7250.7|7247.9|7249.5|7246.7|7250.7|7247.9|7249|7246.2|26
1623402120000|2021-06-11 09:02:00|7248.7|7245.9|7249.2|7246.4|7249.5|7246.7|7248.5|7245.7|12
1623402130000|2021-06-11 09:02:10|7249|7246.2|7248.5|7245.7|7249|7246.2|7248.2|7245.4|15
1623402140000|2021-06-11 09:02:20|7247.7|7244.9|7246|7243.2|7247.7|7244.9|7245.7|7242.9|20
1623402150000|2021-06-11 09:02:30|7246.2|7243.4|7245.5|7242.7|7246.2|7243.4|7245.2|7242.4|3
1623402160000|2021-06-11 09:02:40|7245.2|7242.4|7244|7241.2|7245.2|7242.4|7243|7240.2|18
1623402170000|2021-06-11 09:02:50|7243.7|7240.9|7243|7240.2|7244.5|7241.7|7243|7240.2|63
1623402180000|2021-06-11 09:03:00|7242.7|7239.9|7242.5|7239.7|7242.7|7239.9|7241|7238.2|19
1623402190000|2021-06-11 09:03:10|7242.7|7239.9|7242.5|7239.7|7243.2|7240.4|7242.5|7239.7|5
1623402200000|2021-06-11 09:03:20|7243|7240.2|7241.7|7238.9|7243|7240.2|7241.7|7238.9|7
1623402210000|2021-06-11 09:03:30|7242.2|7239.4|7241.5|7238.7|7242.2|7239.4|7241.2|7238.4|1
1623402220000|2021-06-11 09:03:40|7241|7238.2|7240.7|7237.9|7241|7238.2|7240|7237.2|17
1623402230000|2021-06-11 09:03:50|7240.2|7237.4|7240.2|7237.4|7241|7238.2|7240.2|7237.4|0
1623402240000|2021-06-11 09:04:00|7239.7|7236.9|7239.5|7236.7|7240|7237.2|7239.2|7236.4|18
1623402250000|2021-06-11 09:04:10|7239.2|7236.4|7239.2|7236.4|7239.5|7236.7|7239|7236.2|2
1623402260000|2021-06-11 09:04:20|7239|7236.2|7239.7|7236.9|7240|7237.2|7239|7236.2|17
1623402270000|2021-06-11 09:04:30|7240|7237.2|7241.7|7238.9|7242|7239.2|7239.7|7236.9|29
1623402280000|2021-06-11 09:04:40|7242|7239.2|7239.2|7236.4|7242|7239.2|7239|7236.2|25
1623402290000|2021-06-11 09:04:50|7239|7236.2|7240.2|7237.4|7240.2|7237.4|7239|7236.2|2
1623402300000|2021-06-11 09:05:00|7240.7|7237.9|7242|7239.2|7242|7239.2|7240.7|7237.9|3
1623402310000|2021-06-11 09:05:10|7241.4|7238.6|7242|7239.2|7242|7239.2|7241.4|7238.6|7
1623402320000|2021-06-11 09:05:20|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|4
1623402330000|2021-06-11 09:05:30|7243|7240.2|7242.7|7239.9|7243|7240.2|7242.5|7239.7|0
1623402340000|2021-06-11 09:05:40|7242.5|7239.7|7242.5|7239.7|7242.7|7239.9|7242.2|7239.4|7
1623402350000|2021-06-11 09:05:50|7242|7239.2|7242.7|7239.9|7243|7240.2|7242|7239.2|0
1623402360000|2021-06-11 09:06:00|7243|7240.2|7242.5|7239.7|7243|7240.2|7242.5|7239.7|1
1623402370000|2021-06-11 09:06:10|7242.7|7239.9|7243|7240.2|7243|7240.2|7242.7|7239.9|0
1623402380000|2021-06-11 09:06:20|7244|7241.2|7244.2|7241.4|7245.7|7242.9|7244|7241.2|43
1623402390000|2021-06-11 09:06:30|7244|7241.2|7244.5|7241.7|7244.7|7241.9|7244|7241.2|3
1623402400000|2021-06-11 09:06:40|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|0
1623402410000|2021-06-11 09:06:50|7244|7241.2|7244.2|7241.4|7244.2|7241.4|7244|7241.2|2
1623402420000|2021-06-11 09:07:00|7244.7|7241.9|7242.7|7239.9|7244.7|7241.9|7242.7|7239.9|13
1623402430000|2021-06-11 09:07:10|7242.2|7239.4|7242.5|7239.7|7242.5|7239.7|7242.2|7239.4|7
1623402440000|2021-06-11 09:07:20|7242.7|7239.9|7239.7|7236.9|7242.7|7239.9|7239.2|7236.4|151
1623402460000|2021-06-11 09:07:40|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|0
1623402470000|2021-06-11 09:07:50|7240|7237.2|7240|7237.2|7240|7237.2|7239.7|7236.9|3
1623402490000|2021-06-11 09:08:10|7240.2|7237.4|7240.5|7237.7|7240.5|7237.7|7240|7237.2|12
1623402500000|2021-06-11 09:08:20|7240.7|7237.9|7241|7238.2|7241|7238.2|7240.7|7237.9|0
1623402510000|2021-06-11 09:08:30|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.5|7237.7|4
1623402520000|2021-06-11 09:08:40|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|29
1623402540000|2021-06-11 09:09:00|||||||||23
1623402550000|2021-06-11 09:09:10|7239.7|7236.9|7239.2|7236.4|7239.7|7236.9|7239.2|7236.4|7
1623402560000|2021-06-11 09:09:20|7239|7236.2|7239|7236.2|7239.2|7236.4|7239|7236.2|9
1623402570000|2021-06-11 09:09:30|7239.2|7236.4|7239|7236.2|7239.2|7236.4|7238.2|7235.4|18
1623402580000|2021-06-11 09:09:40|7239.2|7236.4|7240|7237.2|7240|7237.2|7239.2|7236.4|1
1623402590000|2021-06-11 09:09:50|7239.7|7236.9|7239.5|7236.7|7239.7|7236.9|7239|7236.2|4
1623402600000|2021-06-11 09:10:00|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|0
1623402610000|2021-06-11 09:10:10|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|8
1623402620000|2021-06-11 09:10:20|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|2
1623402640000|2021-06-11 09:10:40|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|28
1623402650000|2021-06-11 09:10:50|||||||||54
1623402660000|2021-06-11 09:11:00|7239.7|7236.9|7238.2|7235.4|7239.7|7236.9|7238.2|7235.4|31
1623402670000|2021-06-11 09:11:10|7237.7|7234.9|7238|7235.2|7238|7235.2|7237.7|7234.9|29
1623402680000|2021-06-11 09:11:20|7238.2|7235.4|7238|7235.2|7238.7|7235.9|7238|7235.2|152
1623402690000|2021-06-11 09:11:30|7238.5|7235.7|7239.7|7236.9|7239.7|7236.9|7238.5|7235.7|43
1623402700000|2021-06-11 09:11:40|7239.2|7236.4|7239|7236.2|7239.2|7236.4|7239|7236.2|30
1623402710000|2021-06-11 09:11:50|7239.5|7236.7|7239.4|7236.6|7239.5|7236.7|7239.4|7236.6|25
1623402720000|2021-06-11 09:12:00|7239.2|7236.4|7240.2|7237.4|7240.2|7237.4|7239.2|7236.4|61
1623402730000|2021-06-11 09:12:10|||||||||5
1623402740000|2021-06-11 09:12:20|7241.5|7238.7|7241.2|7238.4|7242|7239.2|7241.2|7238.4|39
1623402750000|2021-06-11 09:12:30|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|5
1623402760000|2021-06-11 09:12:40|7241.5|7238.7|7241.5|7238.7|7242|7239.2|7241.5|7238.7|5
1623402770000|2021-06-11 09:12:50|||||||||2
1623402780000|2021-06-11 09:13:00|7241.2|7238.4|7242.2|7239.4|7242.7|7239.9|7241.2|7238.4|11
1623402790000|2021-06-11 09:13:10|7242.7|7239.9|7243.5|7240.7|7244|7241.2|7242.5|7239.7|157
1623402800000|2021-06-11 09:13:20|||||||||1
1623402810000|2021-06-11 09:13:30|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|1
1623402820000|2021-06-11 09:13:40|7243|7240.2|7244.2|7241.4|7244.2|7241.4|7243|7240.2|4
1623402830000|2021-06-11 09:13:50|7244|7241.2|7244.5|7241.7|7245|7242.2|7244|7241.2|11
1623402840000|2021-06-11 09:14:00|7244.7|7241.9|7246|7243.2|7246|7243.2|7244.7|7241.9|38
1623402850000|2021-06-11 09:14:10|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|156
1623402860000|2021-06-11 09:14:20|7246.2|7243.4|7246.2|7243.4|7246.7|7243.9|7246.2|7243.4|326
1623402870000|2021-06-11 09:14:30|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|1
1623402880000|2021-06-11 09:14:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|3
1623402890000|2021-06-11 09:14:50|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.2|7242.4|37
1623402900000|2021-06-11 09:15:00|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7246|7243.2|3
1623402910000|2021-06-11 09:15:10|7246.7|7243.9|7247|7244.2|7247|7244.2|7246.7|7243.9|50
1623402920000|2021-06-11 09:15:20|7247.2|7244.4|7248|7245.2|7248|7245.2|7247.2|7244.4|2
1623402930000|2021-06-11 09:15:30|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7247|7244.2|298
1623402940000|2021-06-11 09:15:40|7248|7245.2|7246.2|7243.4|7248|7245.2|7246|7243.2|7
1623402950000|2021-06-11 09:15:50|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1623402960000|2021-06-11 09:16:00|7246.2|7243.4|7245.2|7242.4|7246.2|7243.4|7245.2|7242.4|10
1623402970000|2021-06-11 09:16:10|7245.5|7242.7|7245|7242.2|7245.5|7242.7|7245|7242.2|5
1623402980000|2021-06-11 09:16:20|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.5|7242.7|33
1623402990000|2021-06-11 09:16:30|7245.5|7242.7|7244.2|7241.4|7246|7243.2|7244.2|7241.4|7
1623403000000|2021-06-11 09:16:40|7244|7241.2|7244.5|7241.7|7244.7|7241.9|7244|7241.2|2
1623403010000|2021-06-11 09:16:50|7244.2|7241.4|7244|7241.2|7244.2|7241.4|7244|7241.2|0
1623403020000|2021-06-11 09:17:00|7244.2|7241.4|7244|7241.2|7244.7|7241.9|7244|7241.2|6
1623403030000|2021-06-11 09:17:10|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244|7241.2|2
1623403040000|2021-06-11 09:17:20|7244.5|7241.7|7245.2|7242.4|7245.7|7242.9|7244.5|7241.7|3
1623403050000|2021-06-11 09:17:30|7245|7242.2|7244.7|7241.9|7245|7242.2|7244.2|7241.4|1
1623403060000|2021-06-11 09:17:40|7245.2|7242.4|7246|7243.2|7246|7243.2|7245.2|7242.4|1
1623403070000|2021-06-11 09:17:50|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|18
1623403080000|2021-06-11 09:18:00|7245|7242.2|7247|7244.2|7247|7244.2|7245|7242.2|25
1623403090000|2021-06-11 09:18:10|7246.7|7243.9|7247.2|7244.4|7247.7|7244.9|7246.7|7243.9|26
1623403100000|2021-06-11 09:18:20|7247|7244.2|7247.2|7244.4|7247.2|7244.4|7247|7244.2|0
1623403110000|2021-06-11 09:18:30|7247|7244.2|7246.4|7243.6|7247|7244.2|7246.4|7243.6|5
1623403120000|2021-06-11 09:18:40|7246|7243.2|7246.7|7243.9|7246.7|7243.9|7246|7243.2|17
1623403130000|2021-06-11 09:18:50|7245.9|7243.1|7245|7242.2|7245.9|7243.1|7245|7242.2|3
1623403140000|2021-06-11 09:19:00|7245.2|7242.4|7245.7|7242.9|7245.7|7242.9|7245|7242.2|81
1623403150000|2021-06-11 09:19:10|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245|7242.2|2
1623403160000|2021-06-11 09:19:20|7245.5|7242.7|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|77
1623403170000|2021-06-11 09:19:30|7245|7242.2|7245.5|7242.7|7245.5|7242.7|7245|7242.2|3
1623403180000|2021-06-11 09:19:40|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|0
1623403190000|2021-06-11 09:19:50|7245|7242.2|7246|7243.2|7246|7243.2|7245|7242.2|21
1623403200000|2021-06-11 09:20:00|7245.5|7242.7|7246|7243.2|7246|7243.2|7245.2|7242.4|21
1623403210000|2021-06-11 09:20:10|7246.2|7243.4|7246.2|7243.4|7246.7|7243.9|7246.2|7243.4|2
1623403230000|2021-06-11 09:20:30|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1623403240000|2021-06-11 09:20:40|7246.5|7243.7|7246|7243.2|7246.5|7243.7|7246|7243.2|1
1623403260000|2021-06-11 09:21:00|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1623403270000|2021-06-11 09:21:10|||||||||1
1623403280000|2021-06-11 09:21:20|7246|7243.2|7246|7243.2|7246|7243.2|7245|7242.2|32
1623403290000|2021-06-11 09:21:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1623403300000|2021-06-11 09:21:40|7246|7243.2|7245|7242.2|7246|7243.2|7245|7242.2|10
1623403310000|2021-06-11 09:21:50|7245.5|7242.7|7246|7243.2|7246|7243.2|7245.5|7242.7|4
1623403320000|2021-06-11 09:22:00|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|1
1623403330000|2021-06-11 09:22:10|7245|7242.2|7245|7242.2|7245.5|7242.7|7245|7242.2|7
1623403340000|2021-06-11 09:22:20|7244|7241.2|7244.7|7241.9|7244.7|7241.9|7244|7241.2|7
1623403350000|2021-06-11 09:22:30|7245|7242.2|7246.2|7243.4|7246.2|7243.4|7245|7242.2|10
1623403360000|2021-06-11 09:22:40|7246|7243.2|7246.7|7243.9|7246.7|7243.9|7246|7243.2|1
1623403380000|2021-06-11 09:23:00|7246.5|7243.7|7246.2|7243.4|7246.5|7243.7|7246|7243.2|5
1623403390000|2021-06-11 09:23:10|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|2
1623403400000|2021-06-11 09:23:20|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|12
1623403410000|2021-06-11 09:23:30|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|13
1623403420000|2021-06-11 09:23:40|||||||||5
1623403430000|2021-06-11 09:23:50|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|16
1623403440000|2021-06-11 09:24:00|7242.9|7240.1|7243.9|7241.1|7243.9|7241.1|7242.7|7239.9|8
1623403460000|2021-06-11 09:24:20|7243.7|7240.9|7243.9|7241.1|7244.7|7241.9|7243.7|7240.9|21
1623403470000|2021-06-11 09:24:30|7243.7|7240.9|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|3
1623403480000|2021-06-11 09:24:40|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7243.2|7240.4|0
1623403490000|2021-06-11 09:24:50|7243.9|7241.1|7244.9|7242.1|7244.9|7242.1|7243.9|7241.1|20
1623403510000|2021-06-11 09:25:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.4|7242.6|1
1623403520000|2021-06-11 09:25:20|7245.9|7243.1|7245.7|7242.9|7246.4|7243.6|7245.4|7242.6|3
1623403530000|2021-06-11 09:25:30|7246.4|7243.6|7245.2|7242.4|7246.4|7243.6|7245.2|7242.4|1
1623403540000|2021-06-11 09:25:40|7244.9|7242.1|7245.7|7242.9|7245.7|7242.9|7244.9|7242.1|5
1623403550000|2021-06-11 09:25:50|7245.9|7243.1|7245.7|7242.9|7245.9|7243.1|7245.7|7242.9|20
1623403560000|2021-06-11 09:26:00|7245.4|7242.6|7244.9|7242.1|7245.7|7242.9|7244.9|7242.1|6
1623403580000|2021-06-11 09:26:20|7244.2|7241.4|7244.7|7241.9|7244.7|7241.9|7244.2|7241.4|4
1623403590000|2021-06-11 09:26:30|7244.4|7241.6|7244.9|7242.1|7244.9|7242.1|7244.4|7241.6|2
1623403600000|2021-06-11 09:26:40|7245.9|7243.1|7245.7|7242.9|7245.9|7243.1|7245.4|7242.6|3
1623403620000|2021-06-11 09:27:00|7245.9|7243.1|7245.2|7242.4|7245.9|7243.1|7245.2|7242.4|4
1623403630000|2021-06-11 09:27:10|7244.2|7241.4|7242.7|7239.9|7244.7|7241.9|7242.7|7239.9|12
1623403640000|2021-06-11 09:27:20|7243.2|7240.4|7243.4|7240.6|7243.4|7240.6|7243.2|7240.4|9
1623403650000|2021-06-11 09:27:30|7243.7|7240.9|7243.2|7240.4|7243.7|7240.9|7242.9|7240.1|1
1623403660000|2021-06-11 09:27:40|7243.9|7241.1|7244.5|7241.7|7244.5|7241.7|7243.9|7241.1|10
1623403670000|2021-06-11 09:27:50|7244.7|7241.9|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|5
1623403680000|2021-06-11 09:28:00|7243.7|7240.9|7242.2|7239.4|7243.7|7240.9|7241.9|7239.1|124
1623403690000|2021-06-11 09:28:10|7241.9|7239.1|7242.2|7239.4|7242.9|7240.1|7241.9|7239.1|3
1623403700000|2021-06-11 09:28:20|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623403710000|2021-06-11 09:28:30|7243.4|7240.6|7242.9|7240.1|7243.4|7240.6|7242.9|7240.1|7
1623403720000|2021-06-11 09:28:40|7242.7|7239.9|7242.4|7239.6|7242.7|7239.9|7242.4|7239.6|1
1623403730000|2021-06-11 09:28:50|7243.8|7241|7243.9|7241.1|7244.2|7241.4|7243.7|7240.9|76
1623403740000|2021-06-11 09:29:00|7244.2|7241.4|7243.9|7241.1|7244.2|7241.4|7243.9|7241.1|1
1623403750000|2021-06-11 09:29:10|7243.7|7240.9|7242.4|7239.6|7243.7|7240.9|7242.4|7239.6|76
1623403760000|2021-06-11 09:29:20|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1623403770000|2021-06-11 09:29:30|7242.9|7240.1|7242.9|7240.1|7243.2|7240.4|7242.9|7240.1|2
1623403780000|2021-06-11 09:29:40|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.2|7239.4|13
1623403790000|2021-06-11 09:29:50|7241.9|7239.1|7241.4|7238.6|7242.2|7239.4|7240.9|7238.1|22
1623403800000|2021-06-11 09:30:00|7241.7|7238.9|7241.9|7239.1|7242.7|7239.9|7241.7|7238.9|5
1623403810000|2021-06-11 09:30:10|7242.7|7239.9|7241.9|7239.1|7242.7|7239.9|7241.9|7239.1|3
1623403830000|2021-06-11 09:30:30|7241.7|7238.9|7240.9|7238.1|7241.9|7239.1|7239.9|7237.1|36
1623403840000|2021-06-11 09:30:40|7240.7|7237.9|7240.2|7237.4|7240.7|7237.9|7240.2|7237.4|2
1623403850000|2021-06-11 09:30:50|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|10
1623403860000|2021-06-11 09:31:00|||||||||1
1623403870000|2021-06-11 09:31:10|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.9|7237.1|8
1623403880000|2021-06-11 09:31:20|7240.2|7237.4|7241.7|7238.9|7241.7|7238.9|7239.9|7237.1|4
1623403890000|2021-06-11 09:31:30|7241.9|7239.1|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|7
1623403900000|2021-06-11 09:31:40|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|0
1623403910000|2021-06-11 09:31:50|||||||||2
1623403920000|2021-06-11 09:32:00|7240.7|7237.9|7240.4|7237.6|7240.7|7237.9|7240.2|7237.4|6
1623403930000|2021-06-11 09:32:10|7240.7|7237.9|7239.9|7237.1|7240.7|7237.9|7239.7|7236.9|9
1623403940000|2021-06-11 09:32:20|7240.2|7237.4|7241.4|7238.6|7241.4|7238.6|7240.2|7237.4|0
1623403950000|2021-06-11 09:32:30|7241.2|7238.4|7241.9|7239.1|7241.9|7239.1|7241.2|7238.4|49
1623403960000|2021-06-11 09:32:40|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7241.2|7238.4|1
1623403980000|2021-06-11 09:33:00|7240.9|7238.1|7241.7|7238.9|7241.7|7238.9|7240.9|7238.1|2
1623403990000|2021-06-11 09:33:10|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1623404000000|2021-06-11 09:33:20|7242.2|7239.4|7241.9|7239.1|7242.7|7239.9|7241.9|7239.1|4
1623404020000|2021-06-11 09:33:40|7242.2|7239.4|7241.9|7239.1|7242.4|7239.6|7241.7|7238.9|7
1623404030000|2021-06-11 09:33:50|7242.2|7239.4|7242.4|7239.6|7242.4|7239.6|7242.2|7239.4|9
1623404040000|2021-06-11 09:34:00|7241.9|7239.1|7242.9|7240.1|7243.2|7240.4|7241.9|7239.1|1
1623404050000|2021-06-11 09:34:10|7243.2|7240.4|7242.9|7240.1|7243.2|7240.4|7242.9|7240.1|0
1623404070000|2021-06-11 09:34:30|7243.2|7240.4|7242.9|7240.1|7243.2|7240.4|7242.9|7240.1|8
1623404080000|2021-06-11 09:34:40|7242.7|7239.9|7242.4|7239.6|7242.7|7239.9|7242.4|7239.6|2
1623404090000|2021-06-11 09:34:50|7242.2|7239.4|7243.9|7241.1|7244.7|7241.9|7241.9|7239.1|576
1623404100000|2021-06-11 09:35:00|7244.2|7241.4|7243.2|7240.4|7244.2|7241.4|7242.9|7240.1|59
1623404110000|2021-06-11 09:35:10|7242.9|7240.1|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|5
1623404120000|2021-06-11 09:35:20|7242.2|7239.4|7242.7|7239.9|7242.7|7239.9|7242.2|7239.4|2
1623404130000|2021-06-11 09:35:30|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|2
1623404140000|2021-06-11 09:35:40|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|49
1623404150000|2021-06-11 09:35:50|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|16
1623404160000|2021-06-11 09:36:00|7244.7|7241.9|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|11
1623404170000|2021-06-11 09:36:10|7244.5|7241.7|7244.7|7241.9|7244.9|7242.1|7244.5|7241.7|13
1623404180000|2021-06-11 09:36:20|7244.4|7241.6|7243.9|7241.1|7244.4|7241.6|7243.9|7241.1|9
1623404190000|2021-06-11 09:36:30|7243.7|7240.9|7244.4|7241.6|7244.7|7241.9|7243.7|7240.9|1
1623404200000|2021-06-11 09:36:40|7243.9|7241.1|7244.2|7241.4|7244.2|7241.4|7243.9|7241.1|0
1623404210000|2021-06-11 09:36:50|7244.5|7241.7|7244.4|7241.6|7244.7|7241.9|7243.9|7241.1|79
1623404220000|2021-06-11 09:37:00|7244.2|7241.4|7245.7|7242.9|7245.7|7242.9|7244.2|7241.4|17
1623404230000|2021-06-11 09:37:10|7244.7|7241.9|7244.7|7241.9|7245.2|7242.4|7244.7|7241.9|7
1623404250000|2021-06-11 09:37:30|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|6
1623404260000|2021-06-11 09:37:40|7243.9|7241.1|7244.2|7241.4|7244.2|7241.4|7243.9|7241.1|2
1623404270000|2021-06-11 09:37:50|||||||||1
1623404280000|2021-06-11 09:38:00|7244.5|7241.7|7244.7|7241.9|7244.9|7242.1|7244.5|7241.7|18
1623404290000|2021-06-11 09:38:10|7244.2|7241.4|7244.5|7241.7|7244.5|7241.7|7244.2|7241.4|4
1623404310000|2021-06-11 09:38:30|7244.9|7242.1|7244.4|7241.6|7244.9|7242.1|7244.4|7241.6|2
1623404320000|2021-06-11 09:38:40|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|3
1623404330000|2021-06-11 09:38:50|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1623404340000|2021-06-11 09:39:00|7243.7|7240.9|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|9
1623404350000|2021-06-11 09:39:10|||||||||9
1623404360000|2021-06-11 09:39:20|7242.9|7240.1|7243.7|7240.9|7243.7|7240.9|7242.9|7240.1|4
1623404370000|2021-06-11 09:39:30|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.4|7240.6|1
1623404380000|2021-06-11 09:39:40|7243.2|7240.4|7242.2|7239.4|7243.2|7240.4|7242.2|7239.4|30
1623404390000|2021-06-11 09:39:50|7242.5|7239.7|7242.7|7239.9|7242.7|7239.9|7242.5|7239.7|2
1623404400000|2021-06-11 09:40:00|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7
1623404410000|2021-06-11 09:40:10|7242.9|7240.1|7242.7|7239.9|7242.9|7240.1|7242.7|7239.9|0
1623404430000|2021-06-11 09:40:30|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|3
1623404440000|2021-06-11 09:40:40|7242.7|7239.9|7242.7|7239.9|7243|7240.2|7242.7|7239.9|0
1623404460000|2021-06-11 09:41:00|||||||||1
1623404470000|2021-06-11 09:41:10|7243.5|7240.7|7243.7|7240.9|7243.7|7240.9|7243.5|7240.7|44
1623404480000|2021-06-11 09:41:20|7243.5|7240.7|7244|7241.2|7244.2|7241.4|7243.5|7240.7|5
1623404490000|2021-06-11 09:41:30|7244.2|7241.4|7244.5|7241.7|7244.5|7241.7|7244.2|7241.4|4
1623404500000|2021-06-11 09:41:40|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|0
1623404510000|2021-06-11 09:41:50|||||||||8
1623404520000|2021-06-11 09:42:00|||||||||2
1623404530000|2021-06-11 09:42:10|7243.7|7240.9|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|22
1623404550000|2021-06-11 09:42:30|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|0
1623404560000|2021-06-11 09:42:40|7243|7240.2|7242.7|7239.9|7243|7240.2|7242.7|7239.9|4
1623404570000|2021-06-11 09:42:50|7243|7240.2|7243.2|7240.4|7243.2|7240.4|7243|7240.2|17
1623404580000|2021-06-11 09:43:00|7242.7|7239.9|7243|7240.2|7243|7240.2|7242.7|7239.9|6
1623404590000|2021-06-11 09:43:10|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.5|7239.7|4
1623404610000|2021-06-11 09:43:30|7242.5|7239.7|7244|7241.2|7244.2|7241.4|7242.5|7239.7|19
1623404620000|2021-06-11 09:43:40|7243.7|7240.9|7243.2|7240.4|7243.7|7240.9|7243.2|7240.4|10
1623404630000|2021-06-11 09:43:50|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|2
1623404640000|2021-06-11 09:44:00|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|0
1623404650000|2021-06-11 09:44:10|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|2
1623404660000|2021-06-11 09:44:20|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|0
1623404670000|2021-06-11 09:44:30|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|2
1623404690000|2021-06-11 09:44:50|7244|7241.2|7244|7241.2|7244.5|7241.7|7243.5|7240.7|17
1623404700000|2021-06-11 09:45:00|7244.2|7241.4|7244.5|7241.7|7244.5|7241.7|7244.2|7241.4|2
1623404760000|2021-06-11 09:46:00|7244.2|7241.4|7243.7|7240.9|7244.5|7241.7|7243.7|7240.9|12
1623404770000|2021-06-11 09:46:10|7244|7241.2|7243.7|7240.9|7244.5|7241.7|7243.7|7240.9|32
1623404800000|2021-06-11 09:46:40|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1623404820000|2021-06-11 09:47:00|7243.7|7240.9|7244.5|7241.7|7244.5|7241.7|7243.7|7240.9|7
1623404830000|2021-06-11 09:47:10|||||||||2
1623404840000|2021-06-11 09:47:20|7244|7241.2|7244|7241.2|7244|7241.2|7243.7|7240.9|9
1623404850000|2021-06-11 09:47:30|7243.7|7240.9|7244|7241.2|7244|7241.2|7243.7|7240.9|2
1623404860000|2021-06-11 09:47:40|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|3
1623404870000|2021-06-11 09:47:50|7244|7241.2|7244.5|7241.7|7244.5|7241.7|7244|7241.2|0
1623404880000|2021-06-11 09:48:00|7244|7241.2|7243.7|7240.9|7244|7241.2|7243.7|7240.9|3
1623404890000|2021-06-11 09:48:10|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1623404930000|2021-06-11 09:48:50|7244.2|7241.4|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|37
1623404970000|2021-06-11 09:49:30|7244|7241.2|7244.2|7241.4|7244.2|7241.4|7243.7|7240.9|1
1623404980000|2021-06-11 09:49:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|2
1623404990000|2021-06-11 09:49:50|7243.2|7240.4|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|11
1623405000000|2021-06-11 09:50:00|||||||||2
1623405010000|2021-06-11 09:50:10|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|0
1623405020000|2021-06-11 09:50:20|7242.4|7239.6|7242.7|7239.9|7242.9|7240.1|7242.4|7239.6|5
1623405030000|2021-06-11 09:50:30|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.7|7239.9|1
1623405040000|2021-06-11 09:50:40|||||||||2
1623405050000|2021-06-11 09:50:50|7242.9|7240.1|7242.7|7239.9|7242.9|7240.1|7242.4|7239.6|9
1623405060000|2021-06-11 09:51:00|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|0
1623405070000|2021-06-11 09:51:10|7242.4|7239.6|7239.9|7237.1|7242.4|7239.6|7239.4|7236.6|73
1623405080000|2021-06-11 09:51:20|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.7|7236.9|4
1623405090000|2021-06-11 09:51:30|7240.2|7237.4|7240.4|7237.6|7240.4|7237.6|7240.2|7237.4|0
1623405100000|2021-06-11 09:51:40|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.7|7236.9|1
1623405110000|2021-06-11 09:51:50|7240.2|7237.4|7239.9|7237.1|7240.4|7237.6|7239.9|7237.1|41
1623405120000|2021-06-11 09:52:00|7239.7|7236.9|7238.9|7236.1|7239.9|7237.1|7238.9|7236.1|22
1623405130000|2021-06-11 09:52:10|||||||||11
1623405140000|2021-06-11 09:52:20|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|2
1623405150000|2021-06-11 09:52:30|7239.9|7237.1|7240.7|7237.9|7240.7|7237.9|7239.9|7237.1|3
1623405170000|2021-06-11 09:52:50|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|27
1623405180000|2021-06-11 09:53:00|7241.7|7238.9|7242.2|7239.4|7242.2|7239.4|7241.7|7238.9|4
1623405190000|2021-06-11 09:53:10|7241.9|7239.1|7241.4|7238.6|7241.9|7239.1|7240.4|7237.6|37
1623405200000|2021-06-11 09:53:20|7241.1|7238.3|7241.1|7238.3|7241.4|7238.6|7241.1|7238.3|15
1623405210000|2021-06-11 09:53:30|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|1
1623405230000|2021-06-11 09:53:50|7241.7|7238.9|7242.4|7239.6|7242.4|7239.6|7241.7|7238.9|6
1623405240000|2021-06-11 09:54:00|7242.2|7239.4|7241.9|7239.1|7242.2|7239.4|7241.9|7239.1|0
1623405250000|2021-06-11 09:54:10|7241.7|7238.9|7242.9|7240.1|7242.9|7240.1|7241.7|7238.9|37
1623405260000|2021-06-11 09:54:20|7243.1|7240.3|7242.9|7240.1|7243.4|7240.6|7242.9|7240.1|2
1623405290000|2021-06-11 09:54:50|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|4
1623405300000|2021-06-11 09:55:00|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.7|7239.9|54
1623405310000|2021-06-11 09:55:10|7242.7|7239.9|7243.2|7240.4|7243.4|7240.6|7242.7|7239.9|48
1623405320000|2021-06-11 09:55:20|7243.4|7240.6|7244.1|7241.3|7244.9|7242.1|7243.4|7240.6|18
1623405330000|2021-06-11 09:55:30|7243.9|7241.1|7244.2|7241.4|7244.4|7241.6|7243.9|7241.1|1
1623405340000|2021-06-11 09:55:40|7243.9|7241.1|7245.9|7243.1|7246.4|7243.6|7243.9|7241.1|76
1623405350000|2021-06-11 09:55:50|7245.7|7242.9|7246.2|7243.4|7246.2|7243.4|7245.7|7242.9|15
1623405360000|2021-06-11 09:56:00|7246.4|7243.6|7246.1|7243.3|7246.9|7244.1|7246.1|7243.3|2
1623405370000|2021-06-11 09:56:10|7245.9|7243.1|7245.4|7242.6|7245.9|7243.1|7245.4|7242.6|4
1623405390000|2021-06-11 09:56:30|7245.7|7242.9|7246.9|7244.1|7246.9|7244.1|7245.7|7242.9|17
1623405400000|2021-06-11 09:56:40|7247.2|7244.4|7246.9|7244.1|7247.2|7244.4|7246.9|7244.1|5
1623405410000|2021-06-11 09:56:50|7247.2|7244.4|7246.9|7244.1|7247.2|7244.4|7246.9|7244.1|2
1623405420000|2021-06-11 09:57:00|7246.7|7243.9|7246.9|7244.1|7247.2|7244.4|7246.7|7243.9|16
1623405430000|2021-06-11 09:57:10|7246.7|7243.9|7246.9|7244.1|7246.9|7244.1|7246.7|7243.9|1
1623405440000|2021-06-11 09:57:20|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|26
1623405450000|2021-06-11 09:57:30|7247.2|7244.4|7247.7|7244.9|7247.7|7244.9|7247.2|7244.4|0
1623405470000|2021-06-11 09:57:50|||||||||2
1623405480000|2021-06-11 09:58:00|7246.9|7244.1|7246.7|7243.9|7246.9|7244.1|7246.7|7243.9|96
1623405500000|2021-06-11 09:58:20|7246.9|7244.1|7247.7|7244.9|7247.7|7244.9|7246.9|7244.1|0
1623405510000|2021-06-11 09:58:30|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|2
1623405520000|2021-06-11 09:58:40|7247.7|7244.9|7247.4|7244.6|7247.7|7244.9|7247.4|7244.6|2
1623405540000|2021-06-11 09:59:00|7247.2|7244.4|7246.7|7243.9|7247.2|7244.4|7246.7|7243.9|0
1623405550000|2021-06-11 09:59:10|7246.4|7243.6|7246.7|7243.9|7246.7|7243.9|7245.9|7243.1|4
1623405560000|2021-06-11 09:59:20|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|2
1623405580000|2021-06-11 09:59:40|7246.4|7243.6|7246.7|7243.9|7246.7|7243.9|7246.4|7243.6|0
1623405590000|2021-06-11 09:59:50|7246.4|7243.6|7246.7|7243.9|7246.7|7243.9|7246.2|7243.4|1
1623405600000|2021-06-11 10:00:00|||||||||1
1623405610000|2021-06-11 10:00:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|4
1623405620000|2021-06-11 10:00:20|||||||||4
1623405630000|2021-06-11 10:00:30|7245.1|7242.3|7245.7|7242.9|7245.7|7242.9|7245.1|7242.3|6
1623405640000|2021-06-11 10:00:40|7245.2|7242.4|7244.7|7241.9|7245.2|7242.4|7243.9|7241.1|12
1623405650000|2021-06-11 10:00:50|7244.2|7241.4|7243.9|7241.1|7244.7|7241.9|7243.9|7241.1|4
1623405660000|2021-06-11 10:01:00|7243.7|7240.9|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|4
1623405670000|2021-06-11 10:01:10|7242.9|7240.1|7242.4|7239.6|7243.2|7240.4|7242.4|7239.6|110
1623405680000|2021-06-11 10:01:20|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|1
1623405690000|2021-06-11 10:01:30|7243.4|7240.6|7244.2|7241.4|7244.7|7241.9|7243.4|7240.6|2
1623405700000|2021-06-11 10:01:40|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1623405710000|2021-06-11 10:01:50|||||||||5
1623405720000|2021-06-11 10:02:00|||||||||1
1623405730000|2021-06-11 10:02:10|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|3
1623405740000|2021-06-11 10:02:20|||||||||1
1623405760000|2021-06-11 10:02:40|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|11
1623405770000|2021-06-11 10:02:50|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1623405780000|2021-06-11 10:03:00|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|23
1623405790000|2021-06-11 10:03:10|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.1|7240.3|12
1623405810000|2021-06-11 10:03:30|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1623405820000|2021-06-11 10:03:40|||||||||5
1623405830000|2021-06-11 10:03:50|7243.7|7240.9|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|5
1623405850000|2021-06-11 10:04:10|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623405860000|2021-06-11 10:04:20|7242.1|7239.3|7239.7|7236.9|7242.1|7239.3|7238.9|7236.1|515
1623405870000|2021-06-11 10:04:30|7239.9|7237.1|7239.4|7236.6|7239.9|7237.1|7238.9|7236.1|9
1623405890000|2021-06-11 10:04:50|7239.7|7236.9|7240.4|7237.6|7240.7|7237.9|7239.7|7236.9|5
1623405900000|2021-06-11 10:05:00|7240.1|7237.3|7239.9|7237.1|7240.1|7237.3|7239.9|7237.1|1
1623405930000|2021-06-11 10:05:30|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1623405940000|2021-06-11 10:05:40|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1623405960000|2021-06-11 10:06:00|7240.1|7237.3|7241.9|7239.1|7241.9|7239.1|7239.9|7237.1|12
1623405970000|2021-06-11 10:06:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|9
1623405980000|2021-06-11 10:06:20|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1623405990000|2021-06-11 10:06:30|7241.9|7239.1|7241.7|7238.9|7241.9|7239.1|7241.4|7238.6|1
1623406000000|2021-06-11 10:06:40|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1623406010000|2021-06-11 10:06:50|7242.1|7239.3|7241.9|7239.1|7242.1|7239.3|7241.9|7239.1|1
1623406020000|2021-06-11 10:07:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1623406030000|2021-06-11 10:07:10|7242.7|7239.9|7242.9|7240.1|7242.9|7240.1|7242.7|7239.9|2
1623406040000|2021-06-11 10:07:20|7242.7|7239.9|7242.1|7239.3|7242.7|7239.9|7242.1|7239.3|6
1623406050000|2021-06-11 10:07:30|7241.9|7239.1|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|20
1623406080000|2021-06-11 10:08:00|7241.2|7238.4|7240.9|7238.1|7241.2|7238.4|7240.9|7238.1|2
1623406090000|2021-06-11 10:08:10|7241.2|7238.4|7240.9|7238.1|7241.2|7238.4|7240.9|7238.1|15
1623406100000|2021-06-11 10:08:20|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7239.9|7237.1|7
1623406110000|2021-06-11 10:08:30|7239.9|7237.1|7241.7|7238.9|7241.7|7238.9|7239.9|7237.1|8
1623406120000|2021-06-11 10:08:40|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1623406140000|2021-06-11 10:09:00|7242.1|7239.3|7242.7|7239.9|7242.7|7239.9|7242.1|7239.3|7
1623406150000|2021-06-11 10:09:10|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|2
1623406160000|2021-06-11 10:09:20|7242.4|7239.6|7241.9|7239.1|7242.4|7239.6|7241.9|7239.1|8
1623406170000|2021-06-11 10:09:30|7242.2|7239.4|7241.9|7239.1|7242.2|7239.4|7241.9|7239.1|1
1623406200000|2021-06-11 10:10:00|7241.7|7238.9|7245.9|7243.1|7246.2|7243.4|7241.7|7238.9|252
1623406210000|2021-06-11 10:10:10|7245.7|7242.9|7245.4|7242.6|7245.7|7242.9|7245.4|7242.6|16
1623406220000|2021-06-11 10:10:20|7245.2|7242.4|7245.9|7243.1|7245.9|7243.1|7245.2|7242.4|1
1623406230000|2021-06-11 10:10:30|7245.7|7242.9|7244.9|7242.1|7245.7|7242.9|7244.9|7242.1|3
1623406240000|2021-06-11 10:10:40|7245.2|7242.4|7245.2|7242.4|7245.4|7242.6|7244.9|7242.1|1
1623406260000|2021-06-11 10:11:00|7244.9|7242.1|7244.7|7241.9|7244.9|7242.1|7242.9|7240.1|24
1623406270000|2021-06-11 10:11:10|7244.9|7242.1|7244.7|7241.9|7244.9|7242.1|7244.7|7241.9|4
1623406280000|2021-06-11 10:11:20|7245.4|7242.6|7245.7|7242.9|7245.7|7242.9|7245.4|7242.6|18
1623406290000|2021-06-11 10:11:30|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|4
1623406300000|2021-06-11 10:11:40|7245.9|7243.1|7245.9|7243.1|7246.7|7243.9|7245.7|7242.9|6
1623406310000|2021-06-11 10:11:50|7245.7|7242.9|7245.9|7243.1|7245.9|7243.1|7245.7|7242.9|8
1623406320000|2021-06-11 10:12:00|7246.2|7243.4|7246.4|7243.6|7246.4|7243.6|7246.2|7243.4|0
1623406330000|2021-06-11 10:12:10|7245.9|7243.1|7242.2|7239.4|7245.9|7243.1|7241.9|7239.1|80
1623406350000|2021-06-11 10:12:30|7241.9|7239.1|7241.7|7238.9|7241.9|7239.1|7241.7|7238.9|3
1623406360000|2021-06-11 10:12:40|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7240.2|7237.4|16
1623406370000|2021-06-11 10:12:50|7240.9|7238.1|7241.2|7238.4|7241.2|7238.4|7240.9|7238.1|5
1623406380000|2021-06-11 10:13:00|7241.4|7238.6|7241.7|7238.9|7241.7|7238.9|7241.4|7238.6|0
1623406390000|2021-06-11 10:13:10|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|14
1623406410000|2021-06-11 10:13:30|7241.4|7238.6|7241.7|7238.9|7241.7|7238.9|7241.4|7238.6|0
1623406420000|2021-06-11 10:13:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|29
1623406430000|2021-06-11 10:13:50|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1623406440000|2021-06-11 10:14:00|7242.2|7239.4|7242.2|7239.4|7242.7|7239.9|7242.2|7239.4|4
1623406460000|2021-06-11 10:14:20|7242.4|7239.6|7242.7|7239.9|7242.7|7239.9|7242.4|7239.6|2
1623406480000|2021-06-11 10:14:40|7239.4|7236.6|7239.9|7237.1|7239.9|7237.1|7238.9|7236.1|42
1623406500000|2021-06-11 10:15:00|7239.7|7236.9|7240.4|7237.6|7240.7|7237.9|7239.7|7236.9|20
1623406510000|2021-06-11 10:15:10|7240.7|7237.9|7239.7|7236.9|7240.7|7237.9|7239.7|7236.9|1
1623406520000|2021-06-11 10:15:20|7239.9|7237.1|7240.2|7237.4|7240.2|7237.4|7239.9|7237.1|2
1623406530000|2021-06-11 10:15:30|7240.4|7237.6|7240.2|7237.4|7240.4|7237.6|7239.9|7237.1|0
1623406540000|2021-06-11 10:15:40|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623406550000|2021-06-11 10:15:50|7240.7|7237.9|7242.2|7239.4|7242.2|7239.4|7240.7|7237.9|49
1623406560000|2021-06-11 10:16:00|7242.7|7239.9|7242.1|7239.3|7242.7|7239.9|7242.1|7239.3|5
1623406570000|2021-06-11 10:16:10|7242.4|7239.6|7242.7|7239.9|7242.7|7239.9|7242.4|7239.6|2
1623406580000|2021-06-11 10:16:20|7243.2|7240.4|7244.2|7241.4|7244.7|7241.9|7243.2|7240.4|28
1623406590000|2021-06-11 10:16:30|7244.7|7241.9|7245.7|7242.9|7245.7|7242.9|7244.4|7241.6|9
1623406600000|2021-06-11 10:16:40|7245.9|7243.1|7245.4|7242.6|7245.9|7243.1|7245.4|7242.6|16
1623406610000|2021-06-11 10:16:50|7244.9|7242.1|7245.4|7242.6|7245.7|7242.9|7244.9|7242.1|4
1623406620000|2021-06-11 10:17:00|7245.1|7242.3|7243.1|7240.3|7245.1|7242.3|7243.1|7240.3|17
1623406630000|2021-06-11 10:17:10|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.4|7239.6|11
1623406640000|2021-06-11 10:17:20|7243.2|7240.4|7241.9|7239.1|7243.4|7240.6|7241.9|7239.1|29
1623406650000|2021-06-11 10:17:30|7240.9|7238.1|7241.1|7238.3|7241.1|7238.3|7240.9|7238.1|18
1623406660000|2021-06-11 10:17:40|7240.9|7238.1|7241.1|7238.3|7241.1|7238.3|7240.9|7238.1|44
1623406670000|2021-06-11 10:17:50|7240.1|7237.3|7239.6|7236.8|7240.9|7238.1|7239.6|7236.8|52
1623406680000|2021-06-11 10:18:00|7239.9|7237.1|7240.6|7237.8|7240.9|7238.1|7239.9|7237.1|11
1623406690000|2021-06-11 10:18:10|7240.9|7238.1|7240.6|7237.8|7240.9|7238.1|7240.1|7237.3|28
1623406700000|2021-06-11 10:18:20|7240.1|7237.3|7240.9|7238.1|7240.9|7238.1|7240.1|7237.3|4
1623406710000|2021-06-11 10:18:30|7240.6|7237.8|7240.4|7237.6|7240.6|7237.8|7240.1|7237.3|12
1623406720000|2021-06-11 10:18:40|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|0
1623406740000|2021-06-11 10:19:00|7241.1|7238.3|7241.6|7238.8|7241.9|7239.1|7241.1|7238.3|11
1623406750000|2021-06-11 10:19:10|7241.7|7238.9|7241.1|7238.3|7241.9|7239.1|7241.1|7238.3|2
1623406760000|2021-06-11 10:19:20|7241.4|7238.6|7241.1|7238.3|7241.4|7238.6|7241.1|7238.3|0
1623406770000|2021-06-11 10:19:30|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|5
1623406780000|2021-06-11 10:19:40|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|1
1623406800000|2021-06-11 10:20:00|7242.4|7239.6|7242.1|7239.3|7242.6|7239.8|7242.1|7239.3|5
1623406810000|2021-06-11 10:20:10|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|2
1623406820000|2021-06-11 10:20:20|7242.4|7239.6|7242.9|7240.1|7242.9|7240.1|7242.4|7239.6|3
1623406830000|2021-06-11 10:20:30|||||||||5
1623406840000|2021-06-11 10:20:40|7242.6|7239.8|7241.9|7239.1|7242.6|7239.8|7241.9|7239.1|2
1623406850000|2021-06-11 10:20:50|7241.1|7238.3|7241.1|7238.3|7241.4|7238.6|7241.1|7238.3|10
1623406860000|2021-06-11 10:21:00|7241.4|7238.6|7242.4|7239.6|7243.1|7240.3|7241.4|7238.6|5
1623406870000|2021-06-11 10:21:10|7242.9|7240.1|7242.4|7239.6|7242.9|7240.1|7242.1|7239.3|4
1623406880000|2021-06-11 10:21:20|7242.6|7239.8|7242.4|7239.6|7242.6|7239.8|7242.4|7239.6|1
1623406890000|2021-06-11 10:21:30|7242.6|7239.8|7243.4|7240.6|7243.9|7241.1|7242.6|7239.8|9
1623406900000|2021-06-11 10:21:40|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1623406910000|2021-06-11 10:21:50|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|5
1623406920000|2021-06-11 10:22:00|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|4
1623406930000|2021-06-11 10:22:10|7244.1|7241.3|7243.9|7241.1|7244.4|7241.6|7243.9|7241.1|15
1623406950000|2021-06-11 10:22:30|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1623406960000|2021-06-11 10:22:40|||||||||2
1623406970000|2021-06-11 10:22:50|7244.6|7241.8|7244.4|7241.6|7244.6|7241.8|7244.4|7241.6|52
1623406980000|2021-06-11 10:23:00|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7243.6|7240.8|32
1623406990000|2021-06-11 10:23:10|7244.4|7241.6|7245.1|7242.3|7245.4|7242.6|7244.4|7241.6|27
1623407010000|2021-06-11 10:23:30|7245.4|7242.6|7245.9|7243.1|7245.9|7243.1|7245.4|7242.6|6
1623407020000|2021-06-11 10:23:40|7245.4|7242.6|7245.1|7242.3|7245.4|7242.6|7245.1|7242.3|10
1623407030000|2021-06-11 10:23:50|7244.8|7242|7244.3|7241.5|7244.8|7242|7244.3|7241.5|7
1623407040000|2021-06-11 10:24:00|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|2
1623407050000|2021-06-11 10:24:10|7243.9|7241.1|7242.9|7240.1|7243.9|7241.1|7242.9|7240.1|10
1623407070000|2021-06-11 10:24:30|7243.1|7240.3|7244.1|7241.3|7244.1|7241.3|7243.1|7240.3|3
1623407080000|2021-06-11 10:24:40|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|1
1623407100000|2021-06-11 10:25:00|7244.9|7242.1|7245.1|7242.3|7245.1|7242.3|7244.9|7242.1|1
1623407110000|2021-06-11 10:25:10|||||||||1
1623407120000|2021-06-11 10:25:20|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|4
1623407130000|2021-06-11 10:25:30|7246.1|7243.3|7246.9|7244.1|7246.9|7244.1|7246.1|7243.3|49
1623407140000|2021-06-11 10:25:40|7246.1|7243.3|7246.6|7243.8|7246.9|7244.1|7246.1|7243.3|8
1623407150000|2021-06-11 10:25:50|7246.1|7243.3|7246.6|7243.8|7246.9|7244.1|7246.1|7243.3|1
1623407160000|2021-06-11 10:26:00|7246.9|7244.1|7246.6|7243.8|7247.1|7244.3|7246.6|7243.8|9
1623407170000|2021-06-11 10:26:10|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|0
1623407190000|2021-06-11 10:26:30|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|1
1623407200000|2021-06-11 10:26:40|7246.6|7243.8|7246.4|7243.6|7246.6|7243.8|7246.1|7243.3|110
1623407210000|2021-06-11 10:26:50|7246.1|7243.3|7246.4|7243.6|7246.4|7243.6|7246.1|7243.3|32
1623407220000|2021-06-11 10:27:00|7246.1|7243.3|7246.6|7243.8|7246.9|7244.1|7246.1|7243.3|12
1623407230000|2021-06-11 10:27:10|7246.9|7244.1|7246.6|7243.8|7247.1|7244.3|7246.6|7243.8|14
1623407250000|2021-06-11 10:27:30|7246.1|7243.3|7245.6|7242.8|7246.1|7243.3|7245.1|7242.3|30
1623407260000|2021-06-11 10:27:40|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.6|7242.8|16
1623407270000|2021-06-11 10:27:50|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|1
1623407280000|2021-06-11 10:28:00|7245.9|7243.1|7246.1|7243.3|7246.1|7243.3|7245.9|7243.1|1
1623407310000|2021-06-11 10:28:30|7245.9|7243.1|7245.6|7242.8|7245.9|7243.1|7245.1|7242.3|5
1623407320000|2021-06-11 10:28:40|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|0
1623407330000|2021-06-11 10:28:50|7246.1|7243.3|7244.6|7241.8|7246.1|7243.3|7244.1|7241.3|17
1623407340000|2021-06-11 10:29:00|7244.1|7241.3|7244.9|7242.1|7244.9|7242.1|7244.1|7241.3|49
1623407350000|2021-06-11 10:29:10|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.1|7241.3|1
1623407360000|2021-06-11 10:29:20|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1623407370000|2021-06-11 10:29:30|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|1
1623407380000|2021-06-11 10:29:40|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|0
1623407390000|2021-06-11 10:29:50|7244.9|7242.1|7244.1|7241.3|7244.9|7242.1|7244.1|7241.3|15
1623407400000|2021-06-11 10:30:00|7244.6|7241.8|7244.9|7242.1|7244.9|7242.1|7244.6|7241.8|1
1623407410000|2021-06-11 10:30:10|7246.1|7243.3|7245.6|7242.8|7246.1|7243.3|7245.3|7242.5|9
1623407420000|2021-06-11 10:30:20|7245.3|7242.5|7245.1|7242.3|7245.3|7242.5|7245.1|7242.3|0
1623407430000|2021-06-11 10:30:30|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1623407450000|2021-06-11 10:30:50|7244.4|7241.6|7242.9|7240.1|7244.4|7241.6|7242.8|7240|21
1623407460000|2021-06-11 10:31:00|7242.6|7239.8|7242.9|7240.1|7242.9|7240.1|7242.1|7239.3|3
1623407470000|2021-06-11 10:31:10|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623407480000|2021-06-11 10:31:20|7243.4|7240.6|7242.6|7239.8|7243.4|7240.6|7242.6|7239.8|5
1623407490000|2021-06-11 10:31:30|7242.1|7239.3|7242.3|7239.5|7242.6|7239.8|7242.1|7239.3|0
1623407500000|2021-06-11 10:31:40|7242.6|7239.8|7240.6|7237.8|7242.6|7239.8|7239.6|7236.8|411
1623407510000|2021-06-11 10:31:50|7241.1|7238.3|7241.6|7238.8|7241.6|7238.8|7241.1|7238.3|6
1623407520000|2021-06-11 10:32:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|5
1623407530000|2021-06-11 10:32:10|7241.6|7238.8|7241.3|7238.5|7241.9|7239.1|7240.6|7237.8|34
1623407540000|2021-06-11 10:32:20|7241.4|7238.6|7243.6|7240.8|7244.1|7241.3|7241.4|7238.6|1
1623407550000|2021-06-11 10:32:30|7243.3|7240.5|7244.3|7241.5|7244.3|7241.5|7243.3|7240.5|1
1623407560000|2021-06-11 10:32:40|7244.1|7241.3|7244.6|7241.8|7245.1|7242.3|7244.1|7241.3|4
1623407570000|2021-06-11 10:32:50|7244.3|7241.5|7245.6|7242.8|7246.1|7243.3|7244.1|7241.3|56
1623407580000|2021-06-11 10:33:00|7245.9|7243.1|7245.1|7242.3|7246.1|7243.3|7245.1|7242.3|46
1623407590000|2021-06-11 10:33:10|7245.4|7242.6|7245.9|7243.1|7245.9|7243.1|7245.1|7242.3|3
1623407600000|2021-06-11 10:33:20|7245.6|7242.8|7245.1|7242.3|7245.6|7242.8|7245.1|7242.3|0
1623407610000|2021-06-11 10:33:30|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7
1623407620000|2021-06-11 10:33:40|7244.9|7242.1|7244.3|7241.5|7245.1|7242.3|7244.3|7241.5|2
1623407630000|2021-06-11 10:33:50|7243.8|7241|7246.1|7243.3|7247.1|7244.3|7243.8|7241|41
1623407640000|2021-06-11 10:34:00|7245.8|7243|7246.6|7243.8|7247.3|7244.5|7245.8|7243|43
1623407660000|2021-06-11 10:34:20|7246.1|7243.3|7247.1|7244.3|7247.4|7244.6|7245.1|7242.3|344
1623407670000|2021-06-11 10:34:30|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.4|7244.6|8
1623407680000|2021-06-11 10:34:40|7247.9|7245.1|7246.1|7243.3|7247.9|7245.1|7246.1|7243.3|12
1623407700000|2021-06-11 10:35:00|7245.9|7243.1|7246.6|7243.8|7246.6|7243.8|7245.9|7243.1|4
1623407710000|2021-06-11 10:35:10|7247.1|7244.3|7247.4|7244.6|7247.6|7244.8|7247.1|7244.3|7
1623407720000|2021-06-11 10:35:20|7247.9|7245.1|7246.1|7243.3|7247.9|7245.1|7246.1|7243.3|84
1623407730000|2021-06-11 10:35:30|7245.9|7243.1|7246.1|7243.3|7246.4|7243.6|7245.9|7243.1|1
1623407740000|2021-06-11 10:35:40|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.4|7243.6|1
1623407750000|2021-06-11 10:35:50|7246.9|7244.1|7247.9|7245.1|7248.4|7245.6|7246.9|7244.1|27
1623407760000|2021-06-11 10:36:00|7248.1|7245.3|7248.9|7246.1|7248.9|7246.1|7248.1|7245.3|3
1623407780000|2021-06-11 10:36:20|7248.1|7245.3|7248.9|7246.1|7248.9|7246.1|7247.9|7245.1|22
1623407790000|2021-06-11 10:36:30|||||||||1
1623407800000|2021-06-11 10:36:40|7249.1|7246.3|7249.9|7247.1|7250.4|7247.6|7249.1|7246.3|75
1623407820000|2021-06-11 10:37:00|7249.6|7246.8|7250.9|7248.1|7250.9|7248.1|7249.6|7246.8|3
1623407830000|2021-06-11 10:37:10|7249.9|7247.1|7248.9|7246.1|7249.9|7247.1|7247.6|7244.8|182
1623407840000|2021-06-11 10:37:20|7248.6|7245.8|7248.9|7246.1|7248.9|7246.1|7248.6|7245.8|3
1623407850000|2021-06-11 10:37:30|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|6
1623407860000|2021-06-11 10:37:40|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|1
1623407870000|2021-06-11 10:37:50|7249.1|7246.3|7249.6|7246.8|7249.6|7246.8|7249.1|7246.3|10
1623407880000|2021-06-11 10:38:00|7250.1|7247.3|7249.4|7246.6|7250.1|7247.3|7249.1|7246.3|17
1623407890000|2021-06-11 10:38:10|7249.6|7246.8|7249.9|7247.1|7249.9|7247.1|7249.6|7246.8|7
1623407900000|2021-06-11 10:38:20|7250.6|7247.8|7250.1|7247.3|7250.9|7248.1|7250.1|7247.3|9
1623407910000|2021-06-11 10:38:30|7249.9|7247.1|7249.1|7246.3|7249.9|7247.1|7249.1|7246.3|11
1623407920000|2021-06-11 10:38:40|7249.4|7246.6|7248.9|7246.1|7249.4|7246.6|7248.9|7246.1|1
1623407930000|2021-06-11 10:38:50|||||||||7
1623407940000|2021-06-11 10:39:00|7249.1|7246.3|7249.4|7246.6|7249.6|7246.8|7249.1|7246.3|4
1623407950000|2021-06-11 10:39:10|7249.9|7247.1|7249.9|7247.1|7250.9|7248.1|7249.9|7247.1|36
1623407970000|2021-06-11 10:39:30|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|1
1623407980000|2021-06-11 10:39:40|7249.9|7247.1|7250.6|7247.8|7250.6|7247.8|7249.9|7247.1|15
1623407990000|2021-06-11 10:39:50|7250.1|7247.3|7250.6|7247.8|7250.6|7247.8|7250.1|7247.3|14
1623408000000|2021-06-11 10:40:00|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|3
1623408020000|2021-06-11 10:40:20|||||||||2
1623408030000|2021-06-11 10:40:30|7250.6|7247.8|7250.9|7248.1|7250.9|7248.1|7250.6|7247.8|3
1623408050000|2021-06-11 10:40:50|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|36
1623408060000|2021-06-11 10:41:00|7250.9|7248.1|7250.6|7247.8|7250.9|7248.1|7250.6|7247.8|9
1623408070000|2021-06-11 10:41:10|7250.9|7248.1|7250.6|7247.8|7250.9|7248.1|7250.6|7247.8|1
1623408080000|2021-06-11 10:41:20|||||||||40
1623408090000|2021-06-11 10:41:30|7250.9|7248.1|7250.6|7247.8|7250.9|7248.1|7249.6|7246.8|35
1623408100000|2021-06-11 10:41:40|7250.1|7247.3|7250.6|7247.8|7250.6|7247.8|7250.1|7247.3|0
1623408110000|2021-06-11 10:41:50|7250.9|7248.1|7250.1|7247.3|7250.9|7248.1|7250.1|7247.3|3
1623408130000|2021-06-11 10:42:10|7250.4|7247.6|7250.6|7247.8|7250.6|7247.8|7250.4|7247.6|1
1623408140000|2021-06-11 10:42:20|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.6|7247.8|3
1623408150000|2021-06-11 10:42:30|7250.6|7247.8|7249.9|7247.1|7250.9|7248.1|7249.9|7247.1|41
1623408160000|2021-06-11 10:42:40|7250.1|7247.3|7249.9|7247.1|7250.6|7247.8|7249.6|7246.8|7
1623408170000|2021-06-11 10:42:50|||||||||2
1623408180000|2021-06-11 10:43:00|7247.9|7245.1|7248.1|7245.3|7248.1|7245.3|7247.9|7245.1|29
1623408190000|2021-06-11 10:43:10|7247.9|7245.1|7248.4|7245.6|7248.4|7245.6|7247.4|7244.6|16
1623408200000|2021-06-11 10:43:20|7248.1|7245.3|7247.9|7245.1|7248.1|7245.3|7247.9|7245.1|1
1623408210000|2021-06-11 10:43:30|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|5
1623408220000|2021-06-11 10:43:40|7247.9|7245.1|7247.6|7244.8|7247.9|7245.1|7247.6|7244.8|4
1623408230000|2021-06-11 10:43:50|7248.1|7245.3|7248.6|7245.8|7248.9|7246.1|7247.9|7245.1|4
1623408240000|2021-06-11 10:44:00|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|2
1623408250000|2021-06-11 10:44:10|7249.1|7246.3|7249.4|7246.6|7249.6|7246.8|7248.9|7246.1|29
1623408260000|2021-06-11 10:44:20|7249.6|7246.8|7249.9|7247.1|7249.9|7247.1|7249.6|7246.8|1
1623408270000|2021-06-11 10:44:30|7249.3|7246.5|7249.4|7246.6|7249.6|7246.8|7249.1|7246.3|10
1623408280000|2021-06-11 10:44:40|7249.6|7246.8|7249.9|7247.1|7249.9|7247.1|7249.4|7246.6|2
1623408290000|2021-06-11 10:44:50|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|5
1623408300000|2021-06-11 10:45:00|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|12
1623408310000|2021-06-11 10:45:10|7250.1|7247.3|7250.1|7247.3|7250.9|7248.1|7249.9|7247.1|51
1623408320000|2021-06-11 10:45:20|7250.6|7247.8|7250.9|7248.1|7250.9|7248.1|7250.6|7247.8|3
1623408330000|2021-06-11 10:45:30|||||||||2
1623408340000|2021-06-11 10:45:40|7251.4|7248.6|7250.9|7248.1|7251.4|7248.6|7250.9|7248.1|4
1623408350000|2021-06-11 10:45:50|7250.6|7247.8|7250.9|7248.1|7250.9|7248.1|7250.6|7247.8|1
1623408360000|2021-06-11 10:46:00|||||||||2
1623408370000|2021-06-11 10:46:10|7251.9|7249.1|7252.1|7249.3|7252.1|7249.3|7251.9|7249.1|58
1623408380000|2021-06-11 10:46:20|7251.9|7249.1|7252.9|7250.1|7252.9|7250.1|7251.9|7249.1|16
1623408390000|2021-06-11 10:46:30|7252.3|7249.5|7251.9|7249.1|7252.3|7249.5|7251.6|7248.8|30
1623408400000|2021-06-11 10:46:40|7251.6|7248.8|7249.9|7247.1|7251.6|7248.8|7249.9|7247.1|7
1623408410000|2021-06-11 10:46:50|7250.6|7247.8|7250.1|7247.3|7250.9|7248.1|7250.1|7247.3|9
1623408420000|2021-06-11 10:47:00|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|1
1623408430000|2021-06-11 10:47:10|7250.9|7248.1|7251.1|7248.3|7251.1|7248.3|7250.4|7247.6|7
1623408440000|2021-06-11 10:47:20|7250.6|7247.8|7251.1|7248.3|7251.1|7248.3|7250.6|7247.8|1
1623408450000|2021-06-11 10:47:30|||||||||3
1623408460000|2021-06-11 10:47:40|7251.4|7248.6|7251.9|7249.1|7251.9|7249.1|7251.4|7248.6|1
1623408470000|2021-06-11 10:47:50|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|8
1623408480000|2021-06-11 10:48:00|7251.4|7248.6|7251.4|7248.6|7251.9|7249.1|7251.1|7248.3|2
1623408490000|2021-06-11 10:48:10|7251.1|7248.3|7251.4|7248.6|7251.4|7248.6|7251.1|7248.3|4
1623408510000|2021-06-11 10:48:30|||||||||1
1623408520000|2021-06-11 10:48:40|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|0
1623408530000|2021-06-11 10:48:50|7250.8|7248|7250.3|7247.5|7250.8|7248|7250.3|7247.5|10
1623408540000|2021-06-11 10:49:00|7250.6|7247.8|7250.8|7248|7250.8|7248|7250.6|7247.8|5
1623408550000|2021-06-11 10:49:10|7251.1|7248.3|7250.8|7248|7251.1|7248.3|7250.6|7247.8|20
1623408560000|2021-06-11 10:49:20|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|1
1623408570000|2021-06-11 10:49:30|7250.8|7248|7250.6|7247.8|7250.8|7248|7250.6|7247.8|15
1623408580000|2021-06-11 10:49:40|7250.8|7248|7250.3|7247.5|7250.8|7248|7249.8|7247|43
1623408590000|2021-06-11 10:49:50|7250.6|7247.8|7250.8|7248|7250.8|7248|7250.6|7247.8|0
1623408600000|2021-06-11 10:50:00|7251.1|7248.3|7251.8|7249|7251.8|7249|7251.1|7248.3|6
1623408610000|2021-06-11 10:50:10|7251.3|7248.5|7251.6|7248.8|7251.8|7249|7251.3|7248.5|3
1623408630000|2021-06-11 10:50:30|7251.8|7249|7252.8|7250|7252.8|7250|7251.8|7249|4
1623408640000|2021-06-11 10:50:40|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|2
1623408650000|2021-06-11 10:50:50|7251.6|7248.8|7250.8|7248|7251.6|7248.8|7250.8|7248|10
1623408660000|2021-06-11 10:51:00|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7250.8|7248|10
1623408670000|2021-06-11 10:51:10|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|0
1623408680000|2021-06-11 10:51:20|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|2
1623408690000|2021-06-11 10:51:30|7252.3|7249.5|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|9
1623408700000|2021-06-11 10:51:40|7252.8|7250|7252.8|7250|7253.1|7250.3|7252.8|7250|23
1623408710000|2021-06-11 10:51:50|7254.6|7251.8|7253.8|7251|7254.6|7251.8|7253.6|7250.8|43
1623408720000|2021-06-11 10:52:00|7254.1|7251.3|7253.6|7250.8|7254.1|7251.3|7253.6|7250.8|5
1623408740000|2021-06-11 10:52:20|7253.8|7251|7254.3|7251.5|7254.6|7251.8|7253.8|7251|208
1623408750000|2021-06-11 10:52:30|7254.1|7251.3|7253.1|7250.3|7254.1|7251.3|7252.8|7250|116
1623408760000|2021-06-11 10:52:40|7253.4|7250.6|7253.6|7250.8|7253.6|7250.8|7253.4|7250.6|2
1623408770000|2021-06-11 10:52:50|7253.3|7250.5|7253.3|7250.5|7253.6|7250.8|7252.8|7250|11
1623408780000|2021-06-11 10:53:00|7252.8|7250|7253.1|7250.3|7253.1|7250.3|7252.8|7250|1
1623408790000|2021-06-11 10:53:10|7252.8|7250|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|9
1623408800000|2021-06-11 10:53:20|7253.1|7250.3|7253.6|7250.8|7253.6|7250.8|7252.8|7250|7
1623408810000|2021-06-11 10:53:30|7253.4|7250.6|7252.8|7250|7253.4|7250.6|7252.8|7250|1
1623408820000|2021-06-11 10:53:40|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|0
1623408830000|2021-06-11 10:53:50|7253.1|7250.3|7253.6|7250.8|7253.6|7250.8|7252.8|7250|7
1623408840000|2021-06-11 10:54:00|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|0
1623408850000|2021-06-11 10:54:10|7253.3|7250.5|7253.8|7251|7253.8|7251|7253.3|7250.5|1
1623408860000|2021-06-11 10:54:20|7253.6|7250.8|7253.1|7250.3|7253.6|7250.8|7252.8|7250|4
1623408870000|2021-06-11 10:54:30|7252.8|7250|7252.8|7250|7252.8|7250|7252.8|7250|0
1623408880000|2021-06-11 10:54:40|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7252.8|7250|5
1623408890000|2021-06-11 10:54:50|7252.8|7250|7253.6|7250.8|7253.6|7250.8|7252.8|7250|1
1623408900000|2021-06-11 10:55:00|7253.8|7251|7253.6|7250.8|7253.8|7251|7253.6|7250.8|3
1623408910000|2021-06-11 10:55:10|7253.8|7251|7253.6|7250.8|7253.8|7251|7252.8|7250|3
1623408920000|2021-06-11 10:55:20|7253.8|7251|7253.1|7250.3|7253.8|7251|7252.8|7250|7
1623408930000|2021-06-11 10:55:30|7253.3|7250.5|7252.8|7250|7253.8|7251|7252.6|7249.8|21
1623408940000|2021-06-11 10:55:40|7252.3|7249.5|7252.3|7249.5|7252.6|7249.8|7252.3|7249.5|6
1623408950000|2021-06-11 10:55:50|7252.6|7249.8|7252.3|7249.5|7252.8|7250|7252.3|7249.5|5
1623408960000|2021-06-11 10:56:00|7252.6|7249.8|7252.6|7249.8|7252.8|7250|7252.6|7249.8|3
1623408970000|2021-06-11 10:56:10|7252.8|7250|7253.6|7250.8|7253.8|7251|7252.8|7250|8
1623408980000|2021-06-11 10:56:20|7252.1|7249.3|7253.3|7250.5|7253.6|7250.8|7251.1|7248.3|66
1623408990000|2021-06-11 10:56:30|7252.8|7250|7252.8|7250|7252.8|7250|7252.3|7249.5|35
1623409000000|2021-06-11 10:56:40|7253.1|7250.3|7253.8|7251|7253.8|7251|7253.1|7250.3|3
1623409010000|2021-06-11 10:56:50|7253.3|7250.5|7253.6|7250.8|7253.6|7250.8|7253.3|7250.5|12
1623409020000|2021-06-11 10:57:00|7253.8|7251|7254.3|7251.5|7254.6|7251.8|7253.8|7251|5
1623409030000|2021-06-11 10:57:10|7254.1|7251.3|7254.1|7251.3|7254.3|7251.5|7254.1|7251.3|2
1623409040000|2021-06-11 10:57:20|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.1|7251.3|4
1623409050000|2021-06-11 10:57:30|7254.1|7251.3|7254.1|7251.3|7254.6|7251.8|7253.8|7251|9
1623409060000|2021-06-11 10:57:40|7253.8|7251|7254.1|7251.3|7254.1|7251.3|7253.8|7251|2
1623409070000|2021-06-11 10:57:50|7254.4|7251.6|7255.1|7252.3|7255.1|7252.3|7254.3|7251.5|13
1623409080000|2021-06-11 10:58:00|7254.3|7251.5|7254.3|7251.5|7254.6|7251.8|7254.3|7251.5|8
1623409090000|2021-06-11 10:58:10|||||||||3
1623409100000|2021-06-11 10:58:20|||||||||1
1623409110000|2021-06-11 10:58:30|7254.6|7251.8|7255.1|7252.3|7255.1|7252.3|7254.6|7251.8|12
1623409120000|2021-06-11 10:58:40|7255.6|7252.8|7254.6|7251.8|7255.6|7252.8|7254.3|7251.5|34
1623409140000|2021-06-11 10:59:00|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|3
1623409150000|2021-06-11 10:59:10|7254.1|7251.3|7253.1|7250.3|7254.1|7251.3|7253.1|7250.3|92
1623409160000|2021-06-11 10:59:20|7252.6|7249.8|7253.3|7250.5|7253.3|7250.5|7252.3|7249.5|18
1623409170000|2021-06-11 10:59:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|1
1623409180000|2021-06-11 10:59:40|7252.8|7250|7253.6|7250.8|7253.6|7250.8|7252.8|7250|11
1623409190000|2021-06-11 10:59:50|7252.8|7250|7253.1|7250.3|7253.1|7250.3|7252.8|7250|11
1623409210000|2021-06-11 11:00:10|||||||||1
1623409220000|2021-06-11 11:00:20|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7
1623409230000|2021-06-11 11:00:30|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|4
1623409240000|2021-06-11 11:00:40|7254.6|7251.8|7254.1|7251.3|7254.6|7251.8|7254.1|7251.3|5
1623409250000|2021-06-11 11:00:50|7253.8|7251|7253.6|7250.8|7253.8|7251|7252.8|7250|18
1623409260000|2021-06-11 11:01:00|7253.3|7250.5|7253.1|7250.3|7253.6|7250.8|7253.1|7250.3|14
1623409270000|2021-06-11 11:01:10|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|3
1623409280000|2021-06-11 11:01:20|7252.8|7250|7253.1|7250.3|7253.1|7250.3|7252.6|7249.8|44
1623409290000|2021-06-11 11:01:30|7253.3|7250.5|7253.8|7251|7254.8|7252|7253.3|7250.5|20
1623409300000|2021-06-11 11:01:40|7254.3|7251.5|7253.8|7251|7254.3|7251.5|7253.8|7251|28
1623409310000|2021-06-11 11:01:50|7254.3|7251.5|7253.8|7251|7254.3|7251.5|7253.8|7251|2
1623409330000|2021-06-11 11:02:10|7254.1|7251.3|7254.6|7251.8|7254.6|7251.8|7254.1|7251.3|11
1623409340000|2021-06-11 11:02:20|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|11
1623409350000|2021-06-11 11:02:30|7253.8|7251|7254.6|7251.8|7254.6|7251.8|7253.8|7251|10
1623409360000|2021-06-11 11:02:40|7254.3|7251.5|7253.8|7251|7254.3|7251.5|7253.8|7251|32
1623409370000|2021-06-11 11:02:50|7253.6|7250.8|7253.8|7251|7253.8|7251|7253.6|7250.8|134
1623409380000|2021-06-11 11:03:00|7253.6|7250.8|7253.8|7251|7253.8|7251|7253.6|7250.8|6
1623409390000|2021-06-11 11:03:10|||||||||32
1623409400000|2021-06-11 11:03:20|7254.4|7251.6|7255.1|7252.3|7255.1|7252.3|7253.8|7251|24
1623409410000|2021-06-11 11:03:30|7255.6|7252.8|7264.1|7261.3|7264.8|7262|7255.6|7252.8|655
1623409420000|2021-06-11 11:03:40|7263.8|7261|7265.1|7262.3|7265.1|7262.3|7263.8|7261|170
1623409430000|2021-06-11 11:03:50|7264.6|7261.8|7264.1|7261.3|7264.8|7262|7263.8|7261|273
1623409440000|2021-06-11 11:04:00|7263.8|7261|7266.8|7264|7267.6|7264.8|7263.8|7261|182
1623409450000|2021-06-11 11:04:10|7266.6|7263.8|7268.1|7265.3|7269.3|7266.5|7266.1|7263.3|356
1623409460000|2021-06-11 11:04:20|7268.8|7266|7268.8|7266|7269.1|7266.3|7267.8|7265|64
1623409470000|2021-06-11 11:04:30|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7267.8|7265|145
1623409480000|2021-06-11 11:04:40|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7266.8|7264|54
1623409490000|2021-06-11 11:04:50|7268.1|7265.3|7266.3|7263.5|7268.8|7266|7266.3|7263.5|22
1623409500000|2021-06-11 11:05:00|7266.8|7264|7267.3|7264.5|7267.3|7264.5|7265.6|7262.8|28
1623409510000|2021-06-11 11:05:10|7266.8|7264|7266.8|7264|7267.6|7264.8|7265.8|7263|25
1623409520000|2021-06-11 11:05:20|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|13
1623409530000|2021-06-11 11:05:30|7266.1|7263.3|7267.1|7264.3|7267.6|7264.8|7266.1|7263.3|27
1623409540000|2021-06-11 11:05:40|7267.3|7264.5|7267.3|7264.5|7267.8|7265|7267.1|7264.3|9
1623409550000|2021-06-11 11:05:50|7267.6|7264.8|7266.8|7264|7267.6|7264.8|7266.8|7264|6
1623409560000|2021-06-11 11:06:00|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7265.8|7263|36
1623409570000|2021-06-11 11:06:10|7265.8|7263|7265.1|7262.3|7265.8|7263|7265.1|7262.3|15
1623409580000|2021-06-11 11:06:20|7265.3|7262.5|7264.6|7261.8|7265.8|7263|7264.6|7261.8|11
1623409590000|2021-06-11 11:06:30|7263.8|7261|7262.1|7259.3|7264.3|7261.5|7262.1|7259.3|59
1623409600000|2021-06-11 11:06:40|7261.8|7259|7262.6|7259.8|7262.8|7260|7261.6|7258.8|15
1623409610000|2021-06-11 11:06:50|7262.3|7259.5|7262.8|7260|7263.8|7261|7262.3|7259.5|15
1623409620000|2021-06-11 11:07:00|7263.3|7260.5|7264.6|7261.8|7264.6|7261.8|7263.3|7260.5|3
1623409630000|2021-06-11 11:07:10|7264.4|7261.6|7263.3|7260.5|7264.4|7261.6|7263.3|7260.5|16
1623409640000|2021-06-11 11:07:20|7263.6|7260.8|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|9
1623409650000|2021-06-11 11:07:30|7264.1|7261.3|7264.1|7261.3|7264.1|7261.3|7264.1|7261.3|14
1623409660000|2021-06-11 11:07:40|7263.6|7260.8|7261.8|7259|7263.6|7260.8|7261.3|7258.5|44
1623409670000|2021-06-11 11:07:50|7261.6|7258.8|7260.8|7258|7261.6|7258.8|7260.8|7258|2
1623409680000|2021-06-11 11:08:00|7261.1|7258.3|7261.3|7258.5|7261.3|7258.5|7260.8|7258|2
1623409690000|2021-06-11 11:08:10|7261.1|7258.3|7261.6|7258.8|7261.6|7258.8|7260.1|7257.3|22
1623409700000|2021-06-11 11:08:20|7261.8|7259|7262.6|7259.8|7262.6|7259.8|7261.8|7259|3
1623409710000|2021-06-11 11:08:30|7261.8|7259|7262.1|7259.3|7262.6|7259.8|7261.8|7259|12
1623409720000|2021-06-11 11:08:40|7262.3|7259.5|7262.6|7259.8|7262.6|7259.8|7262.3|7259.5|1
1623409730000|2021-06-11 11:08:50|7262.8|7260|7262.6|7259.8|7262.8|7260|7262.3|7259.5|2
1623409740000|2021-06-11 11:09:00|7262.8|7260|7263.1|7260.3|7263.8|7261|7262.8|7260|4
1623409750000|2021-06-11 11:09:10|7262.8|7260|7263.1|7260.3|7263.1|7260.3|7262.8|7260|5
1623409760000|2021-06-11 11:09:20|7262.8|7260|7262.8|7260|7263.8|7261|7262.8|7260|13
1623409770000|2021-06-11 11:09:30|7263.1|7260.3|7262.8|7260|7263.1|7260.3|7262.8|7260|8
1623409780000|2021-06-11 11:09:40|7261.8|7259|7260.3|7257.5|7261.8|7259|7260.1|7257.3|48
1623409790000|2021-06-11 11:09:50|7260.1|7257.3|7259.1|7256.3|7260.3|7257.5|7259.1|7256.3|13
1623409800000|2021-06-11 11:10:00|7259.3|7256.5|7258.8|7256|7259.3|7256.5|7258.1|7255.3|6
1623409810000|2021-06-11 11:10:10|7259.1|7256.3|7259.1|7256.3|7259.8|7257|7259.1|7256.3|26
1623409830000|2021-06-11 11:10:30|7258.8|7256|7259.1|7256.3|7259.6|7256.8|7258.8|7256|1
1623409840000|2021-06-11 11:10:40|7258.8|7256|7259.8|7257|7260.1|7257.3|7258.8|7256|4
1623409850000|2021-06-11 11:10:50|7258.1|7255.3|7258.8|7256|7258.8|7256|7257.1|7254.3|54
1623409860000|2021-06-11 11:11:00|7259.3|7256.5|7259.8|7257|7259.8|7257|7258.8|7256|1
1623409870000|2021-06-11 11:11:10|7260.1|7257.3|7258.1|7255.3|7260.1|7257.3|7257.8|7255|28
1623409880000|2021-06-11 11:11:20|7257.8|7255|7258.8|7256|7258.8|7256|7257.8|7255|4
1623409890000|2021-06-11 11:11:30|7259.1|7256.3|7259.3|7256.5|7259.8|7257|7258.8|7256|30
1623409900000|2021-06-11 11:11:40|7259.1|7256.3|7259.6|7256.8|7259.6|7256.8|7259.1|7256.3|1
1623409910000|2021-06-11 11:11:50|7259.8|7257|7260.1|7257.3|7261.8|7259|7259.8|7257|52
1623409920000|2021-06-11 11:12:00|7259.8|7257|7260.3|7257.5|7260.6|7257.8|7259.8|7257|19
1623409930000|2021-06-11 11:12:10|7260.1|7257.3|7260.1|7257.3|7260.6|7257.8|7259.8|7257|6
1623409940000|2021-06-11 11:12:20|7259.8|7257|7260.6|7257.8|7260.6|7257.8|7259.8|7257|5
1623409950000|2021-06-11 11:12:30|7260.1|7257.3|7259.8|7257|7260.1|7257.3|7259.8|7257|12
1623409970000|2021-06-11 11:12:50|7259.6|7256.8|7259.8|7257|7259.8|7257|7259.6|7256.8|12
1623409980000|2021-06-11 11:13:00|7259.6|7256.8|7258.8|7256|7259.6|7256.8|7258.8|7256|2
1623409990000|2021-06-11 11:13:10|7258.1|7255.3|7258.3|7255.5|7258.3|7255.5|7258.1|7255.3|2
1623410000000|2021-06-11 11:13:20|7258.8|7256|7257.8|7255|7258.8|7256|7257.8|7255|2
1623410020000|2021-06-11 11:13:40|||||||||4
1623410030000|2021-06-11 11:13:50|7258.3|7255.5|7257.8|7255|7258.3|7255.5|7257.8|7255|4
1623410040000|2021-06-11 11:14:00|7257.6|7254.8|7258.1|7255.3|7258.1|7255.3|7256.8|7254|4
1623410050000|2021-06-11 11:14:10|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|0
1623410060000|2021-06-11 11:14:20|7257.8|7255|7258.8|7256|7258.8|7256|7257.8|7255|5
1623410070000|2021-06-11 11:14:30|7258.6|7255.8|7258.8|7256|7258.8|7256|7258.6|7255.8|11
1623410090000|2021-06-11 11:14:50|7258.6|7255.8|7258.8|7256|7258.8|7256|7257.6|7254.8|114
1623410100000|2021-06-11 11:15:00|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|0
1623410110000|2021-06-11 11:15:10|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|2
1623410130000|2021-06-11 11:15:30|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|0
1623410140000|2021-06-11 11:15:40|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|13
1623410150000|2021-06-11 11:15:50|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.8|7256|188
1623410180000|2021-06-11 11:16:20|7259.3|7256.5|7259.6|7256.8|7259.6|7256.8|7259.3|7256.5|2
1623410190000|2021-06-11 11:16:30|7259.8|7257|7260.8|7258|7260.8|7258|7259.8|7257|12
1623410200000|2021-06-11 11:16:40|7258.8|7256|7257.8|7255|7258.8|7256|7257.8|7255|25
1623410210000|2021-06-11 11:16:50|7258.1|7255.3|7257.8|7255|7258.3|7255.5|7257.8|7255|2
1623410220000|2021-06-11 11:17:00|7258.3|7255.5|7258.6|7255.8|7258.6|7255.8|7258.3|7255.5|1
1623410230000|2021-06-11 11:17:10|7258.3|7255.5|7258.8|7256|7258.8|7256|7258.1|7255.3|5
1623410240000|2021-06-11 11:17:20|7258.3|7255.5|7258.6|7255.8|7258.8|7256|7258.3|7255.5|6
1623410250000|2021-06-11 11:17:30|7258.8|7256|7258.6|7255.8|7258.8|7256|7258.6|7255.8|3
1623410260000|2021-06-11 11:17:40|7258.3|7255.5|7258.3|7255.5|7258.8|7256|7258.3|7255.5|9
1623410270000|2021-06-11 11:17:50|7258.1|7255.3|7256.8|7254|7258.3|7255.5|7256.8|7254|18
1623410280000|2021-06-11 11:18:00|7256.6|7253.8|7257.1|7254.3|7257.6|7254.8|7256.6|7253.8|5
1623410290000|2021-06-11 11:18:10|7257.3|7254.5|7257.1|7254.3|7257.3|7254.5|7256.8|7254|4
1623410300000|2021-06-11 11:18:20|7256.8|7254|7257.1|7254.3|7257.1|7254.3|7256.1|7253.3|19
1623410310000|2021-06-11 11:18:30|7257.3|7254.5|7258.1|7255.3|7258.6|7255.8|7256.8|7254|6
1623410320000|2021-06-11 11:18:40|7257.8|7255|7257.8|7255|7258.1|7255.3|7257.8|7255|0
1623410330000|2021-06-11 11:18:50|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|2
1623410340000|2021-06-11 11:19:00|7257.8|7255|7256.6|7253.8|7257.8|7255|7256.3|7253.5|24
1623410350000|2021-06-11 11:19:10|7256.3|7253.5|7255.3|7252.5|7256.3|7253.5|7254.8|7252|72
1623410360000|2021-06-11 11:19:20|7254.8|7252|7255.6|7252.8|7255.6|7252.8|7254.8|7252|4
1623410370000|2021-06-11 11:19:30|7254.6|7251.8|7255.6|7252.8|7255.6|7252.8|7254.6|7251.8|33
1623410400000|2021-06-11 11:20:00|7255.8|7253|7256.6|7253.8|7256.8|7254|7255.8|7253|11
1623410410000|2021-06-11 11:20:10|7256.8|7254|7256.6|7253.8|7256.8|7254|7256.6|7253.8|1
1623410420000|2021-06-11 11:20:20|7256.3|7253.5|7258.1|7255.3|7258.1|7255.3|7256.3|7253.5|12
1623410430000|2021-06-11 11:20:30|7257.5|7254.7|7257.6|7254.8|7257.6|7254.8|7257.5|7254.7|1
1623410440000|2021-06-11 11:20:40|7257.8|7255|7257.6|7254.8|7257.8|7255|7257.6|7254.8|3
1623410450000|2021-06-11 11:20:50|7258.1|7255.3|7259.8|7257|7260.3|7257.5|7258.1|7255.3|936
1623410460000|2021-06-11 11:21:00|7259.6|7256.8|7260.1|7257.3|7261.6|7258.8|7259.6|7256.8|690
1623410470000|2021-06-11 11:21:10|7259.8|7257|7260.3|7257.5|7260.3|7257.5|7259.6|7256.8|1
1623410480000|2021-06-11 11:21:20|7259.6|7256.8|7260.3|7257.5|7260.3|7257.5|7259.6|7256.8|11
1623410490000|2021-06-11 11:21:30|7260.1|7257.3|7259.8|7257|7260.1|7257.3|7259.3|7256.5|4
1623410500000|2021-06-11 11:21:40|7259.3|7256.5|7259.3|7256.5|7259.8|7257|7259.3|7256.5|1
1623410530000|2021-06-11 11:22:10|||||||||1
1623410540000|2021-06-11 11:22:20|7259.8|7257|7260.1|7257.3|7260.3|7257.5|7259.8|7257|28
1623410550000|2021-06-11 11:22:30|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|0
1623410560000|2021-06-11 11:22:40|7259.6|7256.8|7260.3|7257.5|7260.3|7257.5|7259.6|7256.8|20
1623410570000|2021-06-11 11:22:50|7260.1|7257.3|7260.3|7257.5|7260.3|7257.5|7260.1|7257.3|18
1623410580000|2021-06-11 11:23:00|7260.1|7257.3|7259.3|7256.5|7260.1|7257.3|7259.1|7256.3|30
1623410590000|2021-06-11 11:23:10|7258.8|7256|7257.6|7254.8|7258.8|7256|7257.6|7254.8|43
1623410600000|2021-06-11 11:23:20|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7256.6|7253.8|38
1623410610000|2021-06-11 11:23:30|7257.3|7254.5|7256.6|7253.8|7257.3|7254.5|7256.6|7253.8|4
1623410620000|2021-06-11 11:23:40|||||||||13
1623410630000|2021-06-11 11:23:50|7257.1|7254.3|7257.6|7254.8|7257.6|7254.8|7257.1|7254.3|6
1623410640000|2021-06-11 11:24:00|7257.8|7255|7257.3|7254.5|7258.1|7255.3|7257.1|7254.3|2
1623410650000|2021-06-11 11:24:10|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1623410660000|2021-06-11 11:24:20|7257.3|7254.5|7256.6|7253.8|7257.3|7254.5|7256.6|7253.8|1
1623410680000|2021-06-11 11:24:40|7256.3|7253.5|7255.6|7252.8|7256.3|7253.5|7255.6|7252.8|18
1623410690000|2021-06-11 11:24:50|7255.8|7253|7255.3|7252.5|7256.1|7253.3|7254.6|7251.8|16
1623410700000|2021-06-11 11:25:00|7255.6|7252.8|7256.1|7253.3|7256.3|7253.5|7255.6|7252.8|3
1623410710000|2021-06-11 11:25:10|7256.3|7253.5|7257.1|7254.3|7257.1|7254.3|7256.3|7253.5|0
1623410720000|2021-06-11 11:25:20|7256.6|7253.8|7255.6|7252.8|7257.1|7254.3|7255.6|7252.8|43
1623410730000|2021-06-11 11:25:30|7255.3|7252.5|7256.1|7253.3|7256.3|7253.5|7255.3|7252.5|35
1623410740000|2021-06-11 11:25:40|7256.3|7253.5|7256.1|7253.3|7256.3|7253.5|7255.8|7253|4
1623410750000|2021-06-11 11:25:50|7256.6|7253.8|7256.1|7253.3|7256.6|7253.8|7256.1|7253.3|4
1623410760000|2021-06-11 11:26:00|7256.3|7253.5|7256.1|7253.3|7256.3|7253.5|7256.1|7253.3|1
1623410770000|2021-06-11 11:26:10|7256.3|7253.5|7257.1|7254.3|7257.3|7254.5|7256.3|7253.5|4
1623410780000|2021-06-11 11:26:20|7256.6|7253.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|5
1623410790000|2021-06-11 11:26:30|7255.3|7252.5|7256.1|7253.3|7256.6|7253.8|7254.6|7251.8|21
1623410800000|2021-06-11 11:26:40|7255.6|7252.8|7255.1|7252.3|7255.6|7252.8|7255.1|7252.3|3
1623410810000|2021-06-11 11:26:50|7254.6|7251.8|7255.1|7252.3|7255.3|7252.5|7254.6|7251.8|3
1623410820000|2021-06-11 11:27:00|7255.3|7252.5|7253.3|7250.5|7255.3|7252.5|7252.8|7250|44
1623410830000|2021-06-11 11:27:10|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|9
1623410840000|2021-06-11 11:27:20|7254.1|7251.3|7254.3|7251.5|7254.3|7251.5|7253.3|7250.5|4
1623410850000|2021-06-11 11:27:30|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|0
1623410860000|2021-06-11 11:27:40|7255.3|7252.5|7255.6|7252.8|7255.6|7252.8|7255.3|7252.5|3
1623410870000|2021-06-11 11:27:50|7255.8|7253|7255.6|7252.8|7255.8|7253|7255.6|7252.8|5
1623410880000|2021-06-11 11:28:00|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.3|7251.5|25
1623410890000|2021-06-11 11:28:10|7255.1|7252.3|7255.3|7252.5|7255.3|7252.5|7255.1|7252.3|4
1623410900000|2021-06-11 11:28:20|7254.8|7252|7254.8|7252|7254.8|7252|7254.6|7251.8|9
1623410910000|2021-06-11 11:28:30|7255.1|7252.3|7254.3|7251.5|7255.1|7252.3|7254.3|7251.5|3
1623410920000|2021-06-11 11:28:40|7254.6|7251.8|7254.3|7251.5|7254.6|7251.8|7254.3|7251.5|54
1623410930000|2021-06-11 11:28:50|||||||||5
1623410940000|2021-06-11 11:29:00|7254.6|7251.8|7255.6|7252.8|7255.6|7252.8|7254.6|7251.8|15
1623410950000|2021-06-11 11:29:10|7255.8|7253|7254.6|7251.8|7255.8|7253|7254.3|7251.5|13
1623410960000|2021-06-11 11:29:20|7254.3|7251.5|7253.8|7251|7254.3|7251.5|7253.6|7250.8|3
1623410970000|2021-06-11 11:29:30|7254.1|7251.3|7254.3|7251.5|7254.6|7251.8|7254.1|7251.3|5
1623410990000|2021-06-11 11:29:50|7254.6|7251.8|7254.3|7251.5|7254.6|7251.8|7254.3|7251.5|5
1623411000000|2021-06-11 11:30:00|7254.6|7251.8|7252.6|7249.8|7255.3|7252.5|7252.6|7249.8|8
1623411010000|2021-06-11 11:30:10|7253.3|7250.5|7252.8|7250|7253.3|7250.5|7252.6|7249.8|1
1623411020000|2021-06-11 11:30:20|7252.6|7249.8|7253.6|7250.8|7254.3|7251.5|7252.6|7249.8|70
1623411030000|2021-06-11 11:30:30|7254.1|7251.3|7253.6|7250.8|7254.6|7251.8|7253.6|7250.8|89
1623411040000|2021-06-11 11:30:40|7252.6|7249.8|7253.3|7250.5|7253.3|7250.5|7251.4|7248.6|95
1623411050000|2021-06-11 11:30:50|7253.1|7250.3|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|19
1623411060000|2021-06-11 11:31:00|7253.3|7250.5|7253.3|7250.5|7254.3|7251.5|7252.8|7250|17
1623411070000|2021-06-11 11:31:10|7253.8|7251|7254.6|7251.8|7254.8|7252|7253.8|7251|2
1623411080000|2021-06-11 11:31:20|7255.1|7252.3|7255.3|7252.5|7255.3|7252.5|7255.1|7252.3|0
1623411090000|2021-06-11 11:31:30|7255.6|7252.8|7255.6|7252.8|7256.1|7253.3|7255.6|7252.8|7
1623411100000|2021-06-11 11:31:40|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|1
1623411110000|2021-06-11 11:31:50|7256.1|7253.3|7255.3|7252.5|7256.1|7253.3|7254.8|7252|62
1623411120000|2021-06-11 11:32:00|7255.1|7252.3|7255.8|7253|7256.3|7253.5|7255.1|7252.3|7
1623411130000|2021-06-11 11:32:10|7256.1|7253.3|7256.1|7253.3|7256.3|7253.5|7255.6|7252.8|13
1623411140000|2021-06-11 11:32:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7255.6|7252.8|2
1623411150000|2021-06-11 11:32:30|7257.1|7254.3|7257.6|7254.8|7258.3|7255.5|7257.1|7254.3|9
1623411160000|2021-06-11 11:32:40|7257.8|7255|7257.6|7254.8|7257.8|7255|7257.6|7254.8|0
1623411190000|2021-06-11 11:33:10|7257.8|7255|7257.6|7254.8|7258.3|7255.5|7257.6|7254.8|5
1623411200000|2021-06-11 11:33:20|7257|7254.2|7256.3|7253.5|7257|7254.2|7255.6|7252.8|33
1623411210000|2021-06-11 11:33:30|7256.1|7253.3|7255.3|7252.5|7256.1|7253.3|7255.1|7252.3|6
1623411220000|2021-06-11 11:33:40|7256.1|7253.3|7257.6|7254.8|7257.8|7255|7256.1|7253.3|14
1623411230000|2021-06-11 11:33:50|7257.8|7255|7257.8|7255|7258.8|7256|7257.8|7255|14
1623411240000|2021-06-11 11:34:00|7257.6|7254.8|7256.1|7253.3|7257.6|7254.8|7256.1|7253.3|3
1623411250000|2021-06-11 11:34:10|7256.3|7253.5|7256.1|7253.3|7256.3|7253.5|7256.1|7253.3|1
1623411260000|2021-06-11 11:34:20|7255.8|7253|7255.1|7252.3|7255.8|7253|7255.1|7252.3|10
1623411270000|2021-06-11 11:34:30|7255.3|7252.5|7255.6|7252.8|7255.6|7252.8|7255.1|7252.3|44
1623411280000|2021-06-11 11:34:40|||||||||1
1623411290000|2021-06-11 11:34:50|7255.1|7252.3|7254.6|7251.8|7255.6|7252.8|7253.6|7250.8|50
1623411300000|2021-06-11 11:35:00|7254.3|7251.5|7254|7251.2|7254.6|7251.8|7253.6|7250.8|38
1623411310000|2021-06-11 11:35:10|7253.6|7250.8|7255.6|7252.8|7255.6|7252.8|7253.6|7250.8|7
1623411320000|2021-06-11 11:35:20|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7255.6|7252.8|12
1623411330000|2021-06-11 11:35:30|7256.6|7253.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|15
1623411340000|2021-06-11 11:35:40|7256.1|7253.3|7255.6|7252.8|7256.1|7253.3|7255.6|7252.8|8
1623411350000|2021-06-11 11:35:50|7254.8|7252|7254.6|7251.8|7254.8|7252|7254.6|7251.8|6
1623411360000|2021-06-11 11:36:00|7254.1|7251.3|7252.6|7249.8|7254.8|7252|7251.8|7249|541
1623411370000|2021-06-11 11:36:10|7252.8|7250|7253.6|7250.8|7253.6|7250.8|7252.8|7250|3
1623411380000|2021-06-11 11:36:20|7253.8|7251|7251.6|7248.8|7254.3|7251.5|7251.3|7248.5|40
1623411390000|2021-06-11 11:36:30|7251.8|7249|7252|7249.2|7252.3|7249.5|7251.8|7249|7
1623411400000|2021-06-11 11:36:40|7251.8|7249|7251.6|7248.8|7251.8|7249|7251.6|7248.8|10
1623411410000|2021-06-11 11:36:50|7251.8|7249|7252|7249.2|7252.3|7249.5|7251.8|7249|3
1623411420000|2021-06-11 11:37:00|7251.8|7249|7251.3|7248.5|7251.8|7249|7250.8|7248|18
1623411430000|2021-06-11 11:37:10|7251.6|7248.8|7251.6|7248.8|7251.8|7249|7250.8|7248|10
1623411440000|2021-06-11 11:37:20|7251|7248.2|7250.6|7247.8|7251|7248.2|7249.8|7247|18
1623411450000|2021-06-11 11:37:30|7250.8|7248|7249|7246.2|7250.8|7248|7249|7246.2|23
1623411460000|2021-06-11 11:37:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.1|7245.3|42
1623411470000|2021-06-11 11:37:50|7247.8|7245|7246.8|7244|7247.8|7245|7246.8|7244|40
1623411480000|2021-06-11 11:38:00|7246.5|7243.7|7247|7244.2|7247.6|7244.8|7246.5|7243.7|14
1623411490000|2021-06-11 11:38:10|7246.8|7244|7249.6|7246.8|7249.6|7246.8|7246.8|7244|125
1623411500000|2021-06-11 11:38:20|7249.3|7246.5|7250|7247.2|7250.6|7247.8|7249.3|7246.5|31
1623411510000|2021-06-11 11:38:30|7250.3|7247.5|7250|7247.2|7250.6|7247.8|7250|7247.2|4
1623411520000|2021-06-11 11:38:40|7250.3|7247.5|7250.8|7248|7250.8|7248|7249.8|7247|3
1623411530000|2021-06-11 11:38:50|7250.5|7247.7|7251.1|7248.3|7251.6|7248.8|7250.3|7247.5|119
1623411540000|2021-06-11 11:39:00|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.3|7248.5|5
1623411550000|2021-06-11 11:39:10|7251|7248.2|7249.6|7246.8|7251|7248.2|7249.6|7246.8|36
1623411560000|2021-06-11 11:39:20|7248.6|7245.8|7249.6|7246.8|7249.6|7246.8|7248|7245.2|14
1623411570000|2021-06-11 11:39:30|7248.6|7245.8|7249.6|7246.8|7249.8|7247|7248.6|7245.8|68
1623411580000|2021-06-11 11:39:40|7248.6|7245.8|7249.8|7247|7250.3|7247.5|7248.6|7245.8|24
1623411590000|2021-06-11 11:39:50|7250|7247.2|7250.6|7247.8|7250.8|7248|7250|7247.2|49
1623411600000|2021-06-11 11:40:00|7249.5|7246.7|7248.3|7245.5|7249.5|7246.7|7248|7245.2|84
1623411610000|2021-06-11 11:40:10|7247.8|7245|7248.8|7246|7248.8|7246|7247.8|7245|27
1623411620000|2021-06-11 11:40:20|7248.6|7245.8|7249.6|7246.8|7249.6|7246.8|7248.6|7245.8|13
1623411630000|2021-06-11 11:40:30|7249.8|7247|7250.6|7247.8|7250.6|7247.8|7249.8|7247|7
1623411640000|2021-06-11 11:40:40|7250.3|7247.5|7250.6|7247.8|7251.3|7248.5|7250.3|7247.5|8
1623411650000|2021-06-11 11:40:50|7250.3|7247.5|7249.8|7247|7250.6|7247.8|7249.8|7247|9
1623411660000|2021-06-11 11:41:00|7249.6|7246.8|7249.8|7247|7249.8|7247|7249|7246.2|43
1623411670000|2021-06-11 11:41:10|7249.6|7246.8|7249.6|7246.8|7249.8|7247|7249.6|7246.8|4
1623411680000|2021-06-11 11:41:20|7249.8|7247|7249.1|7246.3|7250.6|7247.8|7248.8|7246|53
1623411690000|2021-06-11 11:41:30|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|5
1623411700000|2021-06-11 11:41:40|7249.8|7247|7250.1|7247.3|7250.1|7247.3|7249.8|7247|3
1623411710000|2021-06-11 11:41:50|7249.8|7247|7249.6|7246.8|7250.6|7247.8|7249.6|7246.8|5
1623411720000|2021-06-11 11:42:00|7249.8|7247|7250.1|7247.3|7250.6|7247.8|7249.8|7247|9
1623411730000|2021-06-11 11:42:10|7250.3|7247.5|7251.1|7248.3|7251.1|7248.3|7250.3|7247.5|35
1623411740000|2021-06-11 11:42:20|7250.8|7248|7249.1|7246.3|7251.1|7248.3|7249.1|7246.3|24
1623411750000|2021-06-11 11:42:30|7249.3|7246.5|7248.6|7245.8|7249.6|7246.8|7247.5|7244.7|54
1623411760000|2021-06-11 11:42:40|7248.8|7246|7248.6|7245.8|7249.6|7246.8|7247.8|7245|65
1623411770000|2021-06-11 11:42:50|7248.8|7246|7246.8|7244|7249.6|7246.8|7246.8|7244|70
1623411780000|2021-06-11 11:43:00|7247.1|7244.3|7248|7245.2|7248.8|7246|7246.8|7244|160
1623411790000|2021-06-11 11:43:10|7247.8|7245|7244.6|7241.8|7248.1|7245.3|7244.6|7241.8|93
1623411800000|2021-06-11 11:43:20|7244.8|7242|7244.8|7242|7245|7242.2|7244.5|7241.7|70
1623411810000|2021-06-11 11:43:30|7245|7242.2|7244.8|7242|7245|7242.2|7244.8|7242|33
1623411820000|2021-06-11 11:43:40|7245|7242.2|7244.8|7242|7245|7242.2|7244.8|7242|40
1623411830000|2021-06-11 11:43:50|7245|7242.2|7246.8|7244|7247.6|7244.8|7244.8|7242|115
1623411840000|2021-06-11 11:44:00|7246.6|7243.8|7245.3|7242.5|7246.6|7243.8|7245.3|7242.5|9
1623411850000|2021-06-11 11:44:10|7245|7242.2|7244.3|7241.5|7245.8|7243|7244|7241.2|54
1623411860000|2021-06-11 11:44:20|7244|7241.2|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|50
1623411870000|2021-06-11 11:44:30|7243.8|7241|7244.8|7242|7245.5|7242.7|7243.8|7241|10
1623411880000|2021-06-11 11:44:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.3|7241.5|5
1623411890000|2021-06-11 11:44:50|7244.8|7242|7245.8|7243|7246.3|7243.5|7244.8|7242|2
1623411900000|2021-06-11 11:45:00|7245.5|7242.7|7245.5|7242.7|7245.8|7243|7243.8|7241|58
1623411910000|2021-06-11 11:45:10|7245.3|7242.5|7243.5|7240.7|7245.3|7242.5|7242.5|7239.7|40
1623411920000|2021-06-11 11:45:20|7243|7240.2|7242.5|7239.7|7243.8|7241|7241.8|7239|124
1623411930000|2021-06-11 11:45:30|7242|7239.2|7242.8|7240|7243.8|7241|7241.5|7238.7|220
1623411940000|2021-06-11 11:45:40|7242.5|7239.7|7240.5|7237.7|7242.5|7239.7|7240|7237.2|146
1623411950000|2021-06-11 11:45:50|7240|7237.2|7240.3|7237.5|7240.5|7237.7|7239.3|7236.5|78
1623411960000|2021-06-11 11:46:00|7240|7237.2|7239.5|7236.7|7241.5|7238.7|7239|7236.2|75
1623411970000|2021-06-11 11:46:10|7240|7237.2|7239.5|7236.7|7240.5|7237.7|7239.5|7236.7|21
1623411980000|2021-06-11 11:46:20|7239.8|7237|7242|7239.2|7242.3|7239.5|7239.8|7237|28
1623411990000|2021-06-11 11:46:30|7241.5|7238.7|7239.5|7236.7|7241.5|7238.7|7238.3|7235.5|42
1623412000000|2021-06-11 11:46:40|7240|7237.2|7241|7238.2|7241.5|7238.7|7239.8|7237|37
1623412010000|2021-06-11 11:46:50|7240.5|7237.7|7241|7238.2|7241.8|7239|7240.5|7237.7|64
1623412020000|2021-06-11 11:47:00|7240.8|7238|7241.3|7238.5|7242|7239.2|7240.8|7238|36
1623412030000|2021-06-11 11:47:10|7241.5|7238.7|7242.5|7239.7|7243.5|7240.7|7241.5|7238.7|108
1623412040000|2021-06-11 11:47:20|7242|7239.2|7243.5|7240.7|7243.5|7240.7|7241.8|7239|28
1623412050000|2021-06-11 11:47:30|7244.3|7241.5|7244.8|7242|7245|7242.2|7242.5|7239.7|44
1623412060000|2021-06-11 11:47:40|7244|7241.2|7246.5|7243.7|7246.5|7243.7|7243.5|7240.7|144
1623412070000|2021-06-11 11:47:50|7246.8|7244|7246|7243.2|7247|7244.2|7245.5|7242.7|49
1623412080000|2021-06-11 11:48:00|7245.8|7243|7246.8|7244|7247|7244.2|7245.8|7243|5
1623412090000|2021-06-11 11:48:10|7247.5|7244.7|7246|7243.2|7247.5|7244.7|7245.5|7242.7|17
1623412100000|2021-06-11 11:48:20|7245.8|7243|7245.5|7242.7|7246|7243.2|7245.5|7242.7|5
1623412110000|2021-06-11 11:48:30|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7243.5|7240.7|34
1623412120000|2021-06-11 11:48:40|7245.5|7242.7|7244|7241.2|7246.5|7243.7|7244|7241.2|233
1623412130000|2021-06-11 11:48:50|7244.3|7241.5|7244.1|7241.3|7244.5|7241.7|7243.5|7240.7|42
1623412140000|2021-06-11 11:49:00|7244.5|7241.7|7244|7241.2|7244.5|7241.7|7243.5|7240.7|38
1623412150000|2021-06-11 11:49:10|7244.3|7241.5|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|11
1623412160000|2021-06-11 11:49:20|7243|7240.2|7242.5|7239.7|7243|7240.2|7242.5|7239.7|4
1623412170000|2021-06-11 11:49:30|7242.8|7240|7243.5|7240.7|7244|7241.2|7242.8|7240|4
1623412190000|2021-06-11 11:49:50|7244|7241.2|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|1
1623412200000|2021-06-11 11:50:00|7242.5|7239.7|7242|7239.2|7242.5|7239.7|7242|7239.2|18
1623412210000|2021-06-11 11:50:10|7241.5|7238.7|7243.5|7240.7|7243.5|7240.7|7241.5|7238.7|6
1623412220000|2021-06-11 11:50:20|7243|7240.2|7243|7240.2|7243|7240.2|7242.8|7240|4
1623412230000|2021-06-11 11:50:30|7242.8|7240|7242.5|7239.7|7243.5|7240.7|7242.5|7239.7|4
1623412240000|2021-06-11 11:50:40|7242.8|7240|7244.5|7241.7|7244.5|7241.7|7242.8|7240|6
1623412250000|2021-06-11 11:50:50|7244.3|7241.5|7244.5|7241.7|7244.5|7241.7|7242.8|7240|9
1623412260000|2021-06-11 11:51:00|7244.8|7242|7243.8|7241|7245.5|7242.7|7243.8|7241|22
1623412270000|2021-06-11 11:51:10|7244|7241.2|7243.8|7241|7244.5|7241.7|7243.8|7241|2
1623412280000|2021-06-11 11:51:20|7244|7241.2|7244.5|7241.7|7244.5|7241.7|7243.5|7240.7|7
1623412290000|2021-06-11 11:51:30|7244.8|7242|7244.5|7241.7|7245|7242.2|7244|7241.2|9
1623412300000|2021-06-11 11:51:40|7244.8|7242|7245.5|7242.7|7245.5|7242.7|7244.8|7242|5
1623412310000|2021-06-11 11:51:50|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|1
1623412320000|2021-06-11 11:52:00|7245.5|7242.7|7245.5|7242.7|7245.8|7243|7244.8|7242|16
1623412330000|2021-06-11 11:52:10|7243.5|7240.7|7242.8|7240|7243.8|7241|7242.8|7240|54
1623412340000|2021-06-11 11:52:20|7242.5|7239.7|7242.5|7239.7|7243.8|7241|7242.5|7239.7|14
1623412350000|2021-06-11 11:52:30|7242.8|7240|7241.5|7238.7|7242.8|7240|7241.5|7238.7|6
1623412360000|2021-06-11 11:52:40|7241.8|7239|7241.5|7238.7|7241.8|7239|7240.8|7238|32
1623412370000|2021-06-11 11:52:50|7241.8|7239|7241|7238.2|7241.8|7239|7240.8|7238|38
1623412380000|2021-06-11 11:53:00|7241.5|7238.7|7241|7238.2|7241.8|7239|7241|7238.2|15
1623412390000|2021-06-11 11:53:10|7240.8|7238|7240.5|7237.7|7241.3|7238.5|7240.3|7237.5|15
1623412400000|2021-06-11 11:53:20|7240.3|7237.5|7240.5|7237.7|7240.5|7237.7|7240|7237.2|15
1623412410000|2021-06-11 11:53:30|7240.3|7237.5|7240.8|7238|7241.5|7238.7|7240.3|7237.5|9
1623412420000|2021-06-11 11:53:40|7240.5|7237.7|7241|7238.2|7241|7238.2|7240.5|7237.7|3
1623412430000|2021-06-11 11:53:50|7240.8|7238|7241.3|7238.5|7241.5|7238.7|7240.5|7237.7|10
1623412440000|2021-06-11 11:54:00|7241.5|7238.7|7241.5|7238.7|7241.8|7239|7241.5|7238.7|3
1623412460000|2021-06-11 11:54:20|7240|7237.2|7235.8|7233|7240|7237.2|7235.8|7233|637
1623412470000|2021-06-11 11:54:30|7235.5|7232.7|7235|7232.2|7235.8|7233|7234.5|7231.7|58
1623412480000|2021-06-11 11:54:40|7235.3|7232.5|7235.8|7233|7235.8|7233|7235.3|7232.5|1
1623412490000|2021-06-11 11:54:50|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|1
1623412500000|2021-06-11 11:55:00|7235.8|7233|7235|7232.2|7235.8|7233|7234.8|7232|9
1623412510000|2021-06-11 11:55:10|7234.8|7232|7233|7230.2|7234.8|7232|7231.8|7229|96
1623412520000|2021-06-11 11:55:20|7233.5|7230.7|7233.8|7231|7234|7231.2|7232.8|7230|19
1623412530000|2021-06-11 11:55:30|7234|7231.2|7234.5|7231.7|7234.5|7231.7|7234|7231.2|1
1623412540000|2021-06-11 11:55:40|7234.3|7231.5|7233.8|7231|7234.8|7232|7233.8|7231|3
1623412550000|2021-06-11 11:55:50|7234.3|7231.5|7234|7231.2|7234.5|7231.7|7233.5|7230.7|16
1623412560000|2021-06-11 11:56:00|7233.8|7231|7232.5|7229.7|7233.8|7231|7232.5|7229.7|26
1623412570000|2021-06-11 11:56:10|7232.3|7229.5|7232.5|7229.7|7232.5|7229.7|7231.8|7229|5
1623412580000|2021-06-11 11:56:20|7233|7230.2|7232.8|7230|7233.5|7230.7|7232.8|7230|20
1623412590000|2021-06-11 11:56:30|7232.5|7229.7|7233.5|7230.7|7233.5|7230.7|7231.8|7229|23
1623412600000|2021-06-11 11:56:40|7233.8|7231|7233.8|7231|7234.5|7231.7|7233.8|7231|16
1623412610000|2021-06-11 11:56:50|7234|7231.2|7236|7233.2|7236|7233.2|7234|7231.2|8
1623412620000|2021-06-11 11:57:00|7236.3|7233.5|7235.5|7232.7|7236.3|7233.5|7234.8|7232|9
1623412630000|2021-06-11 11:57:10|7235.3|7232.5|7234.5|7231.7|7235.3|7232.5|7234|7231.2|28
1623412640000|2021-06-11 11:57:20|7235|7232.2|7235.3|7232.5|7236|7233.2|7235|7232.2|15
1623412650000|2021-06-11 11:57:30|7235.5|7232.7|7234.8|7232|7235.5|7232.7|7234.8|7232|11
1623412660000|2021-06-11 11:57:40|7235.3|7232.5|7235.5|7232.7|7235.5|7232.7|7235|7232.2|10
1623412670000|2021-06-11 11:57:50|7235.3|7232.5|7234.8|7232|7235.3|7232.5|7234.8|7232|3
1623412680000|2021-06-11 11:58:00|7235|7232.2|7234.8|7232|7235.3|7232.5|7234.8|7232|6
1623412690000|2021-06-11 11:58:10|7235.3|7232.5|7236.8|7234|7236.8|7234|7235.3|7232.5|19
1623412700000|2021-06-11 11:58:20|7237|7234.2|7236.8|7234|7237.3|7234.5|7236.8|7234|4
1623412710000|2021-06-11 11:58:30|7236.5|7233.7|7237.3|7234.5|7237.5|7234.7|7236.5|7233.7|26
1623412720000|2021-06-11 11:58:40|||||||||4
1623412730000|2021-06-11 11:58:50|7236.8|7234|7237.5|7234.7|7237.5|7234.7|7236.8|7234|3
1623412740000|2021-06-11 11:59:00|7237.8|7235|7236.8|7234|7238.3|7235.5|7236.8|7234|9
1623412750000|2021-06-11 11:59:10|7237.5|7234.7|7237.8|7235|7237.8|7235|7237.5|7234.7|12
1623412760000|2021-06-11 11:59:20|7238|7235.2|7237.8|7235|7238.3|7235.5|7237.8|7235|3
1623412770000|2021-06-11 11:59:30|7238|7235.2|7238.8|7236|7238.8|7236|7238|7235.2|5
1623412780000|2021-06-11 11:59:40|7239|7236.2|7240|7237.2|7240.3|7237.5|7239|7236.2|11
1623412790000|2021-06-11 11:59:50|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|1
1623412800000|2021-06-11 12:00:00|7240.5|7237.7|7240.8|7238|7242.5|7239.7|7240|7237.2|24
1623412810000|2021-06-11 12:00:10|7240.5|7237.7|7240.5|7237.7|7241|7238.2|7240.3|7237.5|11
1623412820000|2021-06-11 12:00:20|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7239.8|7237|3
1623412830000|2021-06-11 12:00:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|1
1623412840000|2021-06-11 12:00:40|7239.2|7236.4|7238.8|7236|7239.2|7236.4|7238.8|7236|19
1623412850000|2021-06-11 12:00:50|7237.8|7235|7238.8|7236|7239|7236.2|7237.8|7235|9
1623412860000|2021-06-11 12:01:00|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7237.8|7235|9
1623412870000|2021-06-11 12:01:10|7239.5|7236.7|7239.5|7236.7|7239.8|7237|7239.5|7236.7|18
1623412880000|2021-06-11 12:01:20|7239.8|7237|7240.5|7237.7|7241.3|7238.5|7239.8|7237|18
1623412890000|2021-06-11 12:01:30|||||||||12
1623412910000|2021-06-11 12:01:50|7241.3|7238.5|7243|7240.2|7243.5|7240.7|7241.3|7238.5|20
1623412920000|2021-06-11 12:02:00|7243.5|7240.7|7241.8|7239|7243.5|7240.7|7241.5|7238.7|9
1623412930000|2021-06-11 12:02:10|7242|7239.2|7241.3|7238.5|7242.5|7239.7|7240.8|7238|17
1623412940000|2021-06-11 12:02:20|7241.5|7238.7|7242.8|7240|7243.5|7240.7|7241.5|7238.7|26
1623412950000|2021-06-11 12:02:30|7243|7240.2|7243.5|7240.7|7243.5|7240.7|7243|7240.2|1
1623412970000|2021-06-11 12:02:50|7243|7240.2|7243.5|7240.7|7244.5|7241.7|7243|7240.2|15
1623412980000|2021-06-11 12:03:00|7244.3|7241.5|7244|7241.2|7244.5|7241.7|7243.5|7240.7|9
1623412990000|2021-06-11 12:03:10|7244.3|7241.5|7241.8|7239|7245.5|7242.7|7241.8|7239|30
1623413000000|2021-06-11 12:03:20|7241.5|7238.7|7239.5|7236.7|7241.5|7238.7|7238.3|7235.5|56
1623413010000|2021-06-11 12:03:30|7239.8|7237|7239.3|7236.5|7239.8|7237|7238|7235.2|72
1623413020000|2021-06-11 12:03:40|7238.8|7236|7238|7235.2|7238.8|7236|7238|7235.2|15
1623413030000|2021-06-11 12:03:50|7237.8|7235|7239.5|7236.7|7239.5|7236.7|7237.8|7235|13
1623413040000|2021-06-11 12:04:00|7239.8|7237|7238.8|7236|7239.8|7237|7238.8|7236|9
1623413050000|2021-06-11 12:04:10|7238.3|7235.5|7239|7236.2|7239.3|7236.5|7238.3|7235.5|9
1623413060000|2021-06-11 12:04:20|7239.5|7236.7|7237.3|7234.5|7239.5|7236.7|7237|7234.2|20
1623413070000|2021-06-11 12:04:30|7237|7234.2|7236.8|7234|7237|7234.2|7236.3|7233.5|26
1623413080000|2021-06-11 12:04:40|7236.3|7233.5|7236.8|7234|7237|7234.2|7235|7232.2|4
1623413090000|2021-06-11 12:04:50|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236|7233.2|15
1623413100000|2021-06-11 12:05:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|17
1623413110000|2021-06-11 12:05:10|7236.5|7233.7|7236|7233.2|7236.5|7233.7|7235.5|7232.7|4
1623413120000|2021-06-11 12:05:20|7235.8|7233|7235.8|7233|7236|7233.2|7234.5|7231.7|64
1623413130000|2021-06-11 12:05:30|7235.5|7232.7|7234.5|7231.7|7235.5|7232.7|7233.8|7231|2
1623413140000|2021-06-11 12:05:40|7234.8|7232|7235|7232.2|7235.3|7232.5|7234.8|7232|1
1623413150000|2021-06-11 12:05:50|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233|7230.2|17
1623413160000|2021-06-11 12:06:00|7234|7231.2|7234|7231.2|7235.8|7233|7233.8|7231|50
1623413170000|2021-06-11 12:06:10|7233.8|7231|7236.3|7233.5|7236.3|7233.5|7233.8|7231|23
1623413180000|2021-06-11 12:06:20|7236.8|7234|7237.5|7234.7|7237.8|7235|7236.5|7233.7|54
1623413190000|2021-06-11 12:06:30|7238.3|7235.5|7238.3|7235.5|7238.8|7236|7237.8|7235|39
1623413200000|2021-06-11 12:06:40|7237.8|7235|7238.3|7235.5|7238.3|7235.5|7237|7234.2|15
1623413210000|2021-06-11 12:06:50|7238.8|7236|7238.5|7235.7|7238.8|7236|7237.8|7235|29
1623413220000|2021-06-11 12:07:00|7238.8|7236|7237.5|7234.7|7239|7236.2|7236.5|7233.7|58
1623413230000|2021-06-11 12:07:10|7237.8|7235|7237.8|7235|7238.3|7235.5|7237.8|7235|19
1623413240000|2021-06-11 12:07:20|7238|7235.2|7237.8|7235|7238.5|7235.7|7237.8|7235|5
1623413250000|2021-06-11 12:07:30|7238|7235.2|7238|7235.2|7239|7236.2|7237.8|7235|78
1623413260000|2021-06-11 12:07:40|7237.8|7235|7238.8|7236|7238.8|7236|7237.8|7235|3
1623413270000|2021-06-11 12:07:50|||||||||2
1623413280000|2021-06-11 12:08:00|7238.5|7235.7|7237.5|7234.7|7238.5|7235.7|7237.3|7234.5|22
1623413290000|2021-06-11 12:08:10|7237.8|7235|7240.3|7237.5|7240.5|7237.7|7237.8|7235|39
1623413300000|2021-06-11 12:08:20|7240|7237.2|7239.8|7237|7240|7237.2|7239.3|7236.5|61
1623413310000|2021-06-11 12:08:30|7240.3|7237.5|7239.5|7236.7|7240.3|7237.5|7238.8|7236|23
1623413320000|2021-06-11 12:08:40|7238.5|7235.7|7237.8|7235|7238.8|7236|7237.8|7235|17
1623413330000|2021-06-11 12:08:50|7238.3|7235.5|7238.5|7235.7|7238.5|7235.7|7238|7235.2|6
1623413350000|2021-06-11 12:09:10|7238.8|7236|7239.8|7237|7239.8|7237|7238.8|7236|8
1623413360000|2021-06-11 12:09:20|7239.5|7236.7|7240.5|7237.7|7240.5|7237.7|7239|7236.2|32
1623413370000|2021-06-11 12:09:30|7240.8|7238|7240.5|7237.7|7241.5|7238.7|7239.8|7237|77
1623413380000|2021-06-11 12:09:40|7240.8|7238|7239.5|7236.7|7240.8|7238|7239.5|7236.7|2
1623413400000|2021-06-11 12:10:00|7239.8|7237|7240.3|7237.5|7240.3|7237.5|7239.8|7237|8
1623413410000|2021-06-11 12:10:10|7239.8|7237|7240|7237.2|7240|7237.2|7239.8|7237|3
1623413420000|2021-06-11 12:10:20|7239.8|7237|7238|7235.2|7239.8|7237|7238|7235.2|27
1623413430000|2021-06-11 12:10:30|7237.8|7235|7239.5|7236.7|7239.5|7236.7|7237.8|7235|12
1623413440000|2021-06-11 12:10:40|7239.8|7237|7240|7237.2|7240|7237.2|7239.8|7237|2
1623413450000|2021-06-11 12:10:50|7240.5|7237.7|7239.8|7237|7240.8|7238|7239.5|7236.7|31
1623413470000|2021-06-11 12:11:10|7240|7237.2|7239.8|7237|7240|7237.2|7239.8|7237|3
1623413480000|2021-06-11 12:11:20|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|5
1623413490000|2021-06-11 12:11:30|7240.8|7238|7241.5|7238.7|7241.8|7239|7240.8|7238|25
1623413500000|2021-06-11 12:11:40|7240.8|7238|7240|7237.2|7240.8|7238|7239.8|7237|18
1623413510000|2021-06-11 12:11:50|7240.5|7237.7|7239.8|7237|7240.5|7237.7|7239.8|7237|16
1623413520000|2021-06-11 12:12:00|7239.5|7236.7|7236.8|7234|7239.5|7236.7|7236.3|7233.5|123
1623413530000|2021-06-11 12:12:10|7237.3|7234.5|7237.8|7235|7237.8|7235|7237.3|7234.5|4
1623413540000|2021-06-11 12:12:20|7237.5|7234.7|7237.8|7235|7237.8|7235|7237|7234.2|8
1623413550000|2021-06-11 12:12:30|7237.5|7234.7|7236.8|7234|7237.5|7234.7|7236.8|7234|3
1623413560000|2021-06-11 12:12:40|7236.5|7233.7|7237.8|7235|7237.8|7235|7235.5|7232.7|29
1623413570000|2021-06-11 12:12:50|7238|7235.2|7238.5|7235.7|7238.5|7235.7|7237.8|7235|9
1623413580000|2021-06-11 12:13:00|7239|7236.2|7239.8|7237|7239.8|7237|7238.8|7236|6
1623413590000|2021-06-11 12:13:10|7240|7237.2|7240|7237.2|7240.8|7238|7240|7237.2|19
1623413600000|2021-06-11 12:13:20|7239.8|7237|7240|7237.2|7240.8|7238|7239.8|7237|6
1623413610000|2021-06-11 12:13:30|7239.8|7237|7239.5|7236.7|7240.5|7237.7|7238.5|7235.7|77
1623413620000|2021-06-11 12:13:40|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|1
1623413630000|2021-06-11 12:13:50|7239.5|7236.7|7238.5|7235.7|7239.5|7236.7|7238.3|7235.5|30
1623413640000|2021-06-11 12:14:00|7238.8|7236|7238|7235.2|7238.8|7236|7237.8|7235|8
1623413650000|2021-06-11 12:14:10|7237.5|7234.7|7236.8|7234|7237.5|7234.7|7236.3|7233.5|36
1623413660000|2021-06-11 12:14:20|7236.7|7233.9|7233.5|7230.7|7236.7|7233.9|7231.7|7228.9|120
1623413670000|2021-06-11 12:14:30|7233.7|7230.9|7233|7230.2|7234|7231.2|7233|7230.2|121
1623413680000|2021-06-11 12:14:40|7233.2|7230.4|7232.5|7229.7|7233.2|7230.4|7232|7229.2|13
1623413690000|2021-06-11 12:14:50|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|4
1623413700000|2021-06-11 12:15:00|7233.5|7230.7|7231.5|7228.7|7233.5|7230.7|7229.7|7226.9|96
1623413710000|2021-06-11 12:15:10|7231.7|7228.9|7229.7|7226.9|7232.7|7229.9|7229.7|7226.9|29
1623413720000|2021-06-11 12:15:20|7229.5|7226.7|7230.7|7227.9|7231.7|7228.9|7229.2|7226.4|118
1623413730000|2021-06-11 12:15:30|7230.2|7227.4|7230|7227.2|7231|7228.2|7229.7|7226.9|31
1623413740000|2021-06-11 12:15:40|7229.7|7226.9|7232|7229.2|7232.5|7229.7|7229.7|7226.9|278
1623413750000|2021-06-11 12:15:50|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7230|7227.2|54
1623413760000|2021-06-11 12:16:00|7230.7|7227.9|7230|7227.2|7230.7|7227.9|7230|7227.2|15
1623413770000|2021-06-11 12:16:10|7229.7|7226.9|7230.5|7227.7|7230.5|7227.7|7229|7226.2|4
1623413780000|2021-06-11 12:16:20|7231|7228.2|7230.7|7227.9|7231|7228.2|7229.5|7226.7|9
1623413790000|2021-06-11 12:16:30|7231|7228.2|7232.7|7229.9|7233.7|7230.9|7230.7|7227.9|83
1623413800000|2021-06-11 12:16:40|7232.5|7229.7|7231.7|7228.9|7232.7|7229.9|7231.7|7228.9|11
1623413810000|2021-06-11 12:16:50|7231.5|7228.7|7229.7|7226.9|7231.5|7228.7|7228.5|7225.7|43
1623413820000|2021-06-11 12:17:00|7230.2|7227.4|7228.5|7225.7|7230.2|7227.4|7228.5|7225.7|31
1623413830000|2021-06-11 12:17:10|7228.2|7225.4|7228.2|7225.4|7229.5|7226.7|7228|7225.2|88
1623413840000|2021-06-11 12:17:20|7228|7225.2|7227.2|7224.4|7228|7225.2|7227.2|7224.4|27
1623413850000|2021-06-11 12:17:30|7227.5|7224.7|7220.3|7217.5|7227.7|7224.9|7218.7|7215.9|251
1623413860000|2021-06-11 12:17:40|7220.7|7217.9|7222|7219.2|7222.5|7219.7|7220.7|7217.9|80
1623413870000|2021-06-11 12:17:50|7221.5|7218.7|7220|7217.2|7221.5|7218.7|7220|7217.2|39
1623413880000|2021-06-11 12:18:00|7219.7|7216.9|7219|7216.2|7220.7|7217.9|7218.5|7215.7|136
1623413890000|2021-06-11 12:18:10|7219.5|7216.7|7220.5|7217.7|7220.5|7217.7|7218|7215.2|44
1623413900000|2021-06-11 12:18:20|7220.2|7217.4|7219.7|7216.9|7220.7|7217.9|7219.2|7216.4|27
1623413910000|2021-06-11 12:18:30|7219.5|7216.7|7218.7|7215.9|7219.7|7216.9|7218|7215.2|23
1623413920000|2021-06-11 12:18:40|7219|7216.2|7220.7|7217.9|7221|7218.2|7218.7|7215.9|493
1623413930000|2021-06-11 12:18:50|7220.2|7217.4|7219.5|7216.7|7220.7|7217.9|7218.7|7215.9|298
1623413940000|2021-06-11 12:19:00|7219.7|7216.9|7218|7215.2|7219.7|7216.9|7216.7|7213.9|487
1623413950000|2021-06-11 12:19:10|7218.2|7215.4|7220|7217.2|7220.2|7217.4|7218.2|7215.4|8
1623413960000|2021-06-11 12:19:20|7220.2|7217.4|7222.2|7219.4|7222.2|7219.4|7220.2|7217.4|24
1623413970000|2021-06-11 12:19:30|7223.2|7220.4|7222|7219.2|7223.2|7220.4|7222|7219.2|7
1623413980000|2021-06-11 12:19:40|7222.5|7219.7|7222.5|7219.7|7223|7220.2|7222|7219.2|43
1623413990000|2021-06-11 12:19:50|7222.2|7219.4|7221.2|7218.4|7222.2|7219.4|7221.2|7218.4|6
1623414000000|2021-06-11 12:20:00|7221.5|7218.7|7222|7219.2|7222|7219.2|7221.5|7218.7|16
1623414010000|2021-06-11 12:20:10|7222.2|7219.4|7222.2|7219.4|7223.5|7220.7|7222.2|7219.4|23
1623414020000|2021-06-11 12:20:20|7222.5|7219.7|7224.2|7221.4|7224.5|7221.7|7222.2|7219.4|24
1623414030000|2021-06-11 12:20:30|7224.5|7221.7|7226.5|7223.7|7227|7224.2|7224.5|7221.7|22
1623414040000|2021-06-11 12:20:40|7227|7224.2|7227|7224.2|7227|7224.2|7226.5|7223.7|8
1623414050000|2021-06-11 12:20:50|7226.2|7223.4|7227|7224.2|7227.5|7224.7|7226.2|7223.4|34
1623414060000|2021-06-11 12:21:00|7227.2|7224.4|7229|7226.2|7230|7227.2|7227.2|7224.4|96
1623414070000|2021-06-11 12:21:10|7228.5|7225.7|7229.2|7226.4|7229.5|7226.7|7228.5|7225.7|14
1623414080000|2021-06-11 12:21:20|7229|7226.2|7229|7226.2|7230|7227.2|7228.5|7225.7|153
1623414090000|2021-06-11 12:21:30|7228.2|7225.4|7229|7226.2|7229|7226.2|7228.2|7225.4|5
1623414100000|2021-06-11 12:21:40|7228.7|7225.9|7227.2|7224.4|7228.7|7225.9|7227.2|7224.4|18
1623414110000|2021-06-11 12:21:50|7228|7225.2|7227|7224.2|7228|7225.2|7226.5|7223.7|11
1623414120000|2021-06-11 12:22:00|7226.7|7223.9|7226|7223.2|7227|7224.2|7225.5|7222.7|40
1623414130000|2021-06-11 12:22:10|7226.2|7223.4|7227|7224.2|7227|7224.2|7225.2|7222.4|25
1623414140000|2021-06-11 12:22:20|7226.5|7223.7|7225|7222.2|7227.2|7224.4|7224.4|7221.6|21
1623414150000|2021-06-11 12:22:30|7224.2|7221.4|7224.5|7221.7|7224.5|7221.7|7224.2|7221.4|3
1623414160000|2021-06-11 12:22:40|7224.2|7221.4|7223.7|7220.9|7224.5|7221.7|7223|7220.2|15
1623414170000|2021-06-11 12:22:50|7224|7221.2|7223.2|7220.4|7224|7221.2|7223.2|7220.4|0
1623414180000|2021-06-11 12:23:00|7223.7|7220.9|7224|7221.2|7224|7221.2|7223.7|7220.9|22
1623414190000|2021-06-11 12:23:10|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|2
1623414200000|2021-06-11 12:23:20|7222.5|7219.7|7223.7|7220.9|7224|7221.2|7222.5|7219.7|18
1623414210000|2021-06-11 12:23:30|7224|7221.2|7224|7221.2|7224|7221.2|7223.7|7220.9|0
1623414220000|2021-06-11 12:23:40|7223.7|7220.9|7224.7|7221.9|7225|7222.2|7223.7|7220.9|70
1623414230000|2021-06-11 12:23:50|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7223.4|7220.6|12
1623414240000|2021-06-11 12:24:00|7225|7222.2|7223.4|7220.6|7225.2|7222.4|7223.4|7220.6|54
1623414250000|2021-06-11 12:24:10|7223|7220.2|7223|7220.2|7223.2|7220.4|7222.7|7219.9|3
1623414260000|2021-06-11 12:24:20|7222.7|7219.9|7223|7220.2|7223|7220.2|7222|7219.2|3
1623414270000|2021-06-11 12:24:30|7223.2|7220.4|7225.5|7222.7|7227|7224.2|7223.2|7220.4|77
1623414280000|2021-06-11 12:24:40|7225.2|7222.4|7224.5|7221.7|7225.2|7222.4|7223.4|7220.6|23
1623414290000|2021-06-11 12:24:50|7225|7222.2|7226|7223.2|7227|7224.2|7224.2|7221.4|43
1623414300000|2021-06-11 12:25:00|7225.7|7222.9|7224.9|7222.1|7225.7|7222.9|7222.4|7219.6|27
1623414310000|2021-06-11 12:25:10|7225|7222.2|7223.7|7220.9|7226|7223.2|7222.4|7219.6|48
1623414320000|2021-06-11 12:25:20|7223.2|7220.4|7223.2|7220.4|7223.7|7220.9|7221.7|7218.9|30
1623414330000|2021-06-11 12:25:30|7223.4|7220.6|7223.2|7220.4|7224|7221.2|7223.2|7220.4|8
1623414340000|2021-06-11 12:25:40|7223|7220.2|7220.9|7218.1|7223|7220.2|7220.9|7218.1|17
1623414350000|2021-06-11 12:25:50|7220.4|7217.6|7220.9|7218.1|7221.4|7218.6|7220.4|7217.6|18
1623414360000|2021-06-11 12:26:00|7221.2|7218.4|7223.2|7220.4|7223.7|7220.9|7221.2|7218.4|16
1623414370000|2021-06-11 12:26:10|7222.7|7219.9|7222.2|7219.4|7222.7|7219.9|7221.7|7218.9|52
1623414380000|2021-06-11 12:26:20|7221.7|7218.9|7219.7|7216.9|7221.7|7218.9|7219.4|7216.6|20
1623414390000|2021-06-11 12:26:30|7219.9|7217.1|7222.2|7219.4|7222.2|7219.4|7219.9|7217.1|8
1623414400000|2021-06-11 12:26:40|7222.7|7219.9|7222.9|7220.1|7223.2|7220.4|7222.5|7219.7|188
1623414410000|2021-06-11 12:26:50|7222.7|7219.9|7220.2|7217.4|7222.7|7219.9|7220.2|7217.4|26
1623414420000|2021-06-11 12:27:00|7220.5|7217.7|7224.2|7221.4|7224.2|7221.4|7220.2|7217.4|66
1623414430000|2021-06-11 12:27:10|7224|7221.2|7224.2|7221.4|7225|7222.2|7224|7221.2|62
1623414440000|2021-06-11 12:27:20|7224.4|7221.6|7224|7221.2|7225|7222.2|7223.7|7220.9|30
1623414450000|2021-06-11 12:27:30|7224.4|7221.6|7225.7|7222.9|7226|7223.2|7224.4|7221.6|16
1623414460000|2021-06-11 12:27:40|7226|7223.2|7224.7|7221.9|7226.7|7223.9|7223.9|7221.1|33
1623414470000|2021-06-11 12:27:50|7225|7222.2|7226|7223.2|7226|7223.2|7225|7222.2|10
1623414480000|2021-06-11 12:28:00|7226.2|7223.4|7228|7225.2|7229|7226.2|7226.2|7223.4|49
1623414490000|2021-06-11 12:28:10|7228.2|7225.4|7227.5|7224.7|7228.2|7225.4|7227.5|7224.7|12
1623414500000|2021-06-11 12:28:20|7228.5|7225.7|7228|7225.2|7230|7227.2|7227.5|7224.7|60
1623414510000|2021-06-11 12:28:30|7227.7|7224.9|7223.5|7220.7|7227.7|7224.9|7223.5|7220.7|9
1623414520000|2021-06-11 12:28:40|7223.2|7220.4|7224|7221.2|7224|7221.2|7221.7|7218.9|4
1623414530000|2021-06-11 12:28:50|7223.5|7220.7|7223|7220.2|7224|7221.2|7222.2|7219.4|18
1623414540000|2021-06-11 12:29:00|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.2|7219.4|10
1623414550000|2021-06-11 12:29:10|7223|7220.2|7223|7220.2|7223|7220.2|7222.2|7219.4|3
1623414560000|2021-06-11 12:29:20|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|1
1623414570000|2021-06-11 12:29:30|7222.4|7219.6|7223.2|7220.4|7223.2|7220.4|7222|7219.2|23
1623414580000|2021-06-11 12:29:40|7222.4|7219.6|7223.4|7220.6|7224.2|7221.4|7222.2|7219.4|113
1623414590000|2021-06-11 12:29:50|7223.2|7220.4|7221.2|7218.4|7223.2|7220.4|7221.2|7218.4|14
1623414600000|2021-06-11 12:30:00|7220.9|7218.1|7213.7|7210.9|7220.9|7218.1|7211.7|7208.9|349
1623414610000|2021-06-11 12:30:10|7213.2|7210.4|7215.4|7212.6|7215.7|7212.9|7212.7|7209.9|33
1623414620000|2021-06-11 12:30:20|7215.7|7212.9|7218.7|7215.9|7219.7|7216.9|7215.7|7212.9|9
1623414630000|2021-06-11 12:30:30|7218.5|7215.7|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|13
1623414640000|2021-06-11 12:30:40|7218|7215.2|7214.7|7211.9|7218|7215.2|7213.9|7211.1|28
1623414650000|2021-06-11 12:30:50|7213.7|7210.9|7214.2|7211.4|7215.2|7212.4|7212.9|7210.1|41
1623414660000|2021-06-11 12:31:00|7213.9|7211.1|7214|7211.2|7215.2|7212.4|7213.4|7210.6|49
1623414670000|2021-06-11 12:31:10|7215.2|7212.4|7215.2|7212.4|7215.7|7212.9|7214.2|7211.4|66
1623414680000|2021-06-11 12:31:20|7214.9|7212.1|7213.4|7210.6|7215.2|7212.4|7213.4|7210.6|46
1623414690000|2021-06-11 12:31:30|7213.2|7210.4|7213|7210.2|7213.2|7210.4|7211.4|7208.6|76
1623414700000|2021-06-11 12:31:40|7213.2|7210.4|7212.4|7209.6|7213.2|7210.4|7212.2|7209.4|9
1623414710000|2021-06-11 12:31:50|7212.2|7209.4|7213.2|7210.4|7214.9|7212.1|7211.4|7208.6|141
1623414720000|2021-06-11 12:32:00|7213.4|7210.6|7215.7|7212.9|7216|7213.2|7213.4|7210.6|30
1623414730000|2021-06-11 12:32:10|7216.2|7213.4|7216.4|7213.6|7218.2|7215.4|7215.2|7212.4|152
1623414740000|2021-06-11 12:32:20|7217.2|7214.4|7218|7215.2|7218.2|7215.4|7217.2|7214.4|18
1623414750000|2021-06-11 12:32:30|7218.2|7215.4|7217.7|7214.9|7218.2|7215.4|7217.2|7214.4|7
1623414760000|2021-06-11 12:32:40|7218|7215.2|7217.2|7214.4|7218|7215.2|7216.4|7213.6|57
1623414770000|2021-06-11 12:32:50|7216.7|7213.9|7216|7213.2|7216.7|7213.9|7215.4|7212.6|6
1623414780000|2021-06-11 12:33:00|7216.2|7213.4|7214.7|7211.9|7218|7215.2|7214.4|7211.6|69
1623414790000|2021-06-11 12:33:10|7214.4|7211.6|7213.4|7210.6|7215|7212.2|7213.4|7210.6|21
1623414800000|2021-06-11 12:33:20|7213.2|7210.4|7211.4|7208.6|7213.2|7210.4|7211.4|7208.6|45
1623414810000|2021-06-11 12:33:30|7211.7|7208.9|7211.9|7209.1|7212.4|7209.6|7211.7|7208.9|16
1623414820000|2021-06-11 12:33:40|7211.4|7208.6|7212.9|7210.1|7212.9|7210.1|7211.4|7208.6|16
1623414830000|2021-06-11 12:33:50|7213.2|7210.4|7211.7|7208.9|7213.2|7210.4|7211.4|7208.6|12
1623414840000|2021-06-11 12:34:00|7211.9|7209.1|7212.4|7209.6|7213.9|7211.1|7211.9|7209.1|31
1623414850000|2021-06-11 12:34:10|7211.9|7209.1|7212.9|7210.1|7212.9|7210.1|7210.4|7207.6|47
1623414860000|2021-06-11 12:34:20|7212.4|7209.6|7210.9|7208.1|7212.7|7209.9|7210.4|7207.6|30
1623414870000|2021-06-11 12:34:30|7210.7|7207.9|7212.7|7209.9|7212.9|7210.1|7210.4|7207.6|48
1623414880000|2021-06-11 12:34:40|7212.9|7210.1|7213.2|7210.4|7213.2|7210.4|7211.9|7209.1|54
1623414890000|2021-06-11 12:34:50|7213.4|7210.6|7215.5|7212.7|7217.7|7214.9|7213.4|7210.6|99
1623414900000|2021-06-11 12:35:00|7215.2|7212.4|7217.7|7214.9|7218.5|7215.7|7215.2|7212.4|148
1623414910000|2021-06-11 12:35:10|7217.2|7214.4|7219.2|7216.4|7219.7|7216.9|7217.2|7214.4|15
1623414920000|2021-06-11 12:35:20|7218.2|7215.4|7219.2|7216.4|7219.2|7216.4|7217.2|7214.4|21
1623414930000|2021-06-11 12:35:30|7218.9|7216.1|7219.2|7216.4|7219.2|7216.4|7218.2|7215.4|18
1623414940000|2021-06-11 12:35:40|7220.2|7217.4|7220.2|7217.4|7220.7|7217.9|7219.4|7216.6|78
1623414950000|2021-06-11 12:35:50|7220.5|7217.7|7225.2|7222.4|7225.2|7222.4|7220.5|7217.7|95
1623414960000|2021-06-11 12:36:00|7224.4|7221.6|7222.2|7219.4|7224.4|7221.6|7222.2|7219.4|11
1623414970000|2021-06-11 12:36:10|7222.7|7219.9|7223.2|7220.4|7224|7221.2|7222.7|7219.9|13
1623414980000|2021-06-11 12:36:20|7223.5|7220.7|7225.2|7222.4|7225.5|7222.7|7223.2|7220.4|17
1623414990000|2021-06-11 12:36:30|7225|7222.2|7223.5|7220.7|7225.2|7222.4|7223.2|7220.4|13
1623415000000|2021-06-11 12:36:40|7224|7221.2|7228|7225.2|7229|7226.2|7224|7221.2|129
1623415010000|2021-06-11 12:36:50|7228.5|7225.7|7227.7|7224.9|7228.5|7225.7|7227.7|7224.9|11
1623415020000|2021-06-11 12:37:00|7227.5|7224.7|7226.5|7223.7|7228|7225.2|7225|7222.2|39
1623415030000|2021-06-11 12:37:10|7226.2|7223.4|7226|7223.2|7226.5|7223.7|7225.2|7222.4|31
1623415040000|2021-06-11 12:37:20|7225.4|7222.6|7226|7223.2|7226|7223.2|7224.7|7221.9|85
1623415050000|2021-06-11 12:37:30|7225.7|7222.9|7225.5|7222.7|7226|7223.2|7224.2|7221.4|55
1623415060000|2021-06-11 12:37:40|7225.2|7222.4|7225.7|7222.9|7226|7223.2|7224.7|7221.9|12
1623415070000|2021-06-11 12:37:50|7226|7223.2|7226|7223.2|7226|7223.2|7225|7222.2|18
1623415080000|2021-06-11 12:38:00|7226.2|7223.4|7225|7222.2|7226.2|7223.4|7225|7222.2|24
1623415090000|2021-06-11 12:38:10|7224.4|7221.6|7224|7221.2|7225|7222.2|7224|7221.2|63
1623415100000|2021-06-11 12:38:20|7224.2|7221.4|7225|7222.2|7225.7|7222.9|7223.5|7220.7|54
1623415110000|2021-06-11 12:38:30|7225.5|7222.7|7224|7221.2|7225.5|7222.7|7224|7221.2|27
1623415120000|2021-06-11 12:38:40|7223.4|7220.6|7222.5|7219.7|7224|7221.2|7222.2|7219.4|29
1623415130000|2021-06-11 12:38:50|7222.2|7219.4|7224|7221.2|7224|7221.2|7222.2|7219.4|10
1623415140000|2021-06-11 12:39:00|7223.5|7220.7|7224|7221.2|7224|7221.2|7223.5|7220.7|3
1623415150000|2021-06-11 12:39:10|7224.2|7221.4|7220.5|7217.7|7224.5|7221.7|7220.2|7217.4|39
1623415160000|2021-06-11 12:39:20|7221|7218.2|7215.2|7212.4|7221|7218.2|7214.4|7211.6|111
1623415170000|2021-06-11 12:39:30|7214.7|7211.9|7218.9|7216.1|7219.2|7216.4|7213.9|7211.1|40
1623415180000|2021-06-11 12:39:40|7219.2|7216.4|7222|7219.2|7222|7219.2|7219.2|7216.4|18
1623415190000|2021-06-11 12:39:50|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7221.9|7219.1|2
1623415200000|2021-06-11 12:40:00|7221|7218.2|7219.7|7216.9|7221|7218.2|7219.7|7216.9|33
1623415210000|2021-06-11 12:40:10|7219.2|7216.4|7217.9|7215.1|7219.5|7216.7|7217.9|7215.1|12
1623415220000|2021-06-11 12:40:20|7217.7|7214.9|7219.2|7216.4|7219.2|7216.4|7217.4|7214.6|47
1623415230000|2021-06-11 12:40:30|7219.7|7216.9|7219.4|7216.6|7219.7|7216.9|7219.4|7216.6|5
1623415240000|2021-06-11 12:40:40|7219.2|7216.4|7221|7218.2|7221|7218.2|7218.7|7215.9|20
1623415250000|2021-06-11 12:40:50|7220.4|7217.6|7219.7|7216.9|7221|7218.2|7219.7|7216.9|10
1623415260000|2021-06-11 12:41:00|7220|7217.2|7221.4|7218.6|7222|7219.2|7219.9|7217.1|22
1623415270000|2021-06-11 12:41:10|7221.2|7218.4|7222|7219.2|7222|7219.2|7221.2|7218.4|11
1623415280000|2021-06-11 12:41:20|7222.5|7219.7|7222|7219.2|7223|7220.2|7221.7|7218.9|11
1623415290000|2021-06-11 12:41:30|7222.2|7219.4|7223|7220.2|7223|7220.2|7222.2|7219.4|16
1623415300000|2021-06-11 12:41:40|7223.2|7220.4|7223|7220.2|7224.4|7221.6|7222|7219.2|91
1623415310000|2021-06-11 12:41:50|7222.4|7219.6|7222.2|7219.4|7223|7220.2|7221.7|7218.9|6
1623415320000|2021-06-11 12:42:00|7222.7|7219.9|7225|7222.2|7225|7222.2|7222.7|7219.9|4
1623415330000|2021-06-11 12:42:10|7224.5|7221.7|7224|7221.2|7225|7222.2|7223.4|7220.6|44
1623415350000|2021-06-11 12:42:30|7224.2|7221.4|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|2
1623415360000|2021-06-11 12:42:40|7224.5|7221.7|7225.2|7222.4|7225.7|7222.9|7224.2|7221.4|8
1623415370000|2021-06-11 12:42:50|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|8
1623415380000|2021-06-11 12:43:00|7225.2|7222.4|7223.2|7220.4|7225.2|7222.4|7221.2|7218.4|41
1623415390000|2021-06-11 12:43:10|7223.7|7220.9|7222.9|7220.1|7223.7|7220.9|7222.2|7219.4|46
1623415400000|2021-06-11 12:43:20|7222.7|7219.9|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|13
1623415410000|2021-06-11 12:43:30|7221.9|7219.1|7222.2|7219.4|7223.7|7220.9|7221.9|7219.1|12
1623415420000|2021-06-11 12:43:40|7222.5|7219.7|7223.2|7220.4|7223.2|7220.4|7222.2|7219.4|5
1623415430000|2021-06-11 12:43:50|7223|7220.2|7222.7|7219.9|7223|7220.2|7222.2|7219.4|11
1623415440000|2021-06-11 12:44:00|7222.5|7219.7|7221.2|7218.4|7223|7220.2|7221.2|7218.4|25
1623415450000|2021-06-11 12:44:10|7221.4|7218.6|7222|7219.2|7222|7219.2|7221.4|7218.6|10
1623415460000|2021-06-11 12:44:20|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|6
1623415470000|2021-06-11 12:44:30|7221.2|7218.4|7221.2|7218.4|7221.5|7218.7|7219|7216.2|58
1623415480000|2021-06-11 12:44:40|7221.5|7218.7|7221.2|7218.4|7222|7219.2|7221.2|7218.4|24
1623415490000|2021-06-11 12:44:50|7221.7|7218.9|7224|7221.2|7224|7221.2|7221.7|7218.9|128
1623415500000|2021-06-11 12:45:00|7223.5|7220.7|7221.9|7219.1|7223.5|7220.7|7220|7217.2|11
1623415510000|2021-06-11 12:45:10|7221.4|7218.6|7220.7|7217.9|7221.4|7218.6|7220.7|7217.9|8
1623415520000|2021-06-11 12:45:20|7219.9|7217.1|7219.9|7217.1|7220.9|7218.1|7219.9|7217.1|4
1623415530000|2021-06-11 12:45:30|7219.4|7216.6|7218.4|7215.6|7219.4|7216.6|7218.2|7215.4|16
1623415540000|2021-06-11 12:45:40|7218.9|7216.1|7221.9|7219.1|7222.4|7219.6|7218.9|7216.1|50
1623415550000|2021-06-11 12:45:50|7221.2|7218.4|7220.4|7217.6|7221.2|7218.4|7219.9|7217.1|21
1623415560000|2021-06-11 12:46:00|7220.2|7217.4|7220.4|7217.6|7220.4|7217.6|7218.9|7216.1|20
1623415570000|2021-06-11 12:46:10|7219.9|7217.1|7221.9|7219.1|7221.9|7219.1|7219.9|7217.1|35
1623415580000|2021-06-11 12:46:20|7222.9|7220.1|7224.4|7221.6|7224.9|7222.1|7222.9|7220.1|61
1623415590000|2021-06-11 12:46:30|7224.2|7221.4|7224.9|7222.1|7224.9|7222.1|7223.4|7220.6|53
1623415600000|2021-06-11 12:46:40|7224.4|7221.6|7223.4|7220.6|7224.4|7221.6|7222.9|7220.1|13
1623415610000|2021-06-11 12:46:50|7223.2|7220.4|7223.2|7220.4|7223.4|7220.6|7221.9|7219.1|45
1623415620000|2021-06-11 12:47:00|7223.7|7220.9|7222.4|7219.6|7223.9|7221.1|7221.9|7219.1|13
1623415630000|2021-06-11 12:47:10|7222.2|7219.4|7224.9|7222.1|7224.9|7222.1|7221.9|7219.1|41
1623415640000|2021-06-11 12:47:20|7225.7|7222.9|7223.9|7221.1|7225.9|7223.1|7223.9|7221.1|23
1623415650000|2021-06-11 12:47:30|7224.2|7221.4|7221.9|7219.1|7224.2|7221.4|7220.4|7217.6|67
1623415660000|2021-06-11 12:47:40|7221.7|7218.9|7221.2|7218.4|7221.9|7219.1|7221.2|7218.4|4
1623415670000|2021-06-11 12:47:50|7220.2|7217.4|7220.9|7218.1|7220.9|7218.1|7220.2|7217.4|11
1623415680000|2021-06-11 12:48:00|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7218.7|7215.9|11
1623415690000|2021-06-11 12:48:10|7221.7|7218.9|7223.2|7220.4|7223.2|7220.4|7221.2|7218.4|6
1623415700000|2021-06-11 12:48:20|7222.9|7220.1|7221.9|7219.1|7222.9|7220.1|7221.2|7218.4|15
1623415710000|2021-06-11 12:48:30|7221.4|7218.6|7223.9|7221.1|7223.9|7221.1|7221.4|7218.6|13
1623415720000|2021-06-11 12:48:40|7224.4|7221.6|7226.2|7223.4|7226.9|7224.1|7224.4|7221.6|12
1623415730000|2021-06-11 12:48:50|7225.9|7223.1|7225.2|7222.4|7225.9|7223.1|7223.9|7221.1|14
1623415740000|2021-06-11 12:49:00|7224.9|7222.1|7227.9|7225.1|7227.9|7225.1|7224.9|7222.1|6
1623415750000|2021-06-11 12:49:10|7228.4|7225.6|7227.9|7225.1|7228.4|7225.6|7226.9|7224.1|21
1623415760000|2021-06-11 12:49:20|7227.7|7224.9|7227.7|7224.9|7227.9|7225.1|7226.9|7224.1|8
1623415770000|2021-06-11 12:49:30|7227.4|7224.6|7226.7|7223.9|7227.9|7225.1|7226.7|7223.9|1
1623415780000|2021-06-11 12:49:40|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|0
1623415790000|2021-06-11 12:49:50|7227.4|7224.6|7229.4|7226.6|7229.4|7226.6|7227.4|7224.6|18
1623415800000|2021-06-11 12:50:00|7228.9|7226.1|7227.9|7225.1|7228.9|7226.1|7227.9|7225.1|6
1623415810000|2021-06-11 12:50:10|7228.9|7226.1|7228.7|7225.9|7228.9|7226.1|7227.2|7224.4|72
1623415820000|2021-06-11 12:50:20|7228.9|7226.1|7232.2|7229.4|7232.2|7229.4|7228.9|7226.1|56
1623415830000|2021-06-11 12:50:30|7231.9|7229.1|7230.9|7228.1|7231.9|7229.1|7230.2|7227.4|9
1623415840000|2021-06-11 12:50:40|7231.2|7228.4|7230.2|7227.4|7231.9|7229.1|7230.2|7227.4|30
1623415850000|2021-06-11 12:50:50|7229.9|7227.1|7231.9|7229.1|7232.9|7230.1|7229.9|7227.1|554
1623415860000|2021-06-11 12:51:00|7232.2|7229.4|7231.9|7229.1|7232.7|7229.9|7231.7|7228.9|36
1623415870000|2021-06-11 12:51:10|7231.7|7228.9|7232.7|7229.9|7233.2|7230.4|7230.9|7228.1|48
1623415880000|2021-06-11 12:51:20|7232.9|7230.1|7234.9|7232.1|7235|7232.2|7232.9|7230.1|38
1623415890000|2021-06-11 12:51:30|7235.2|7232.4|7232.5|7229.7|7235.2|7232.4|7232.5|7229.7|118
1623415900000|2021-06-11 12:51:40|7233.2|7230.4|7233.9|7231.1|7234.2|7231.4|7232.9|7230.1|13
1623415910000|2021-06-11 12:51:50|7234.2|7231.4|7234.9|7232.1|7235.2|7232.4|7233.7|7230.9|95
1623415920000|2021-06-11 12:52:00|7234.7|7231.9|7233.9|7231.1|7234.9|7232.1|7233.4|7230.6|18
1623415930000|2021-06-11 12:52:10|7233.7|7230.9|7234.9|7232.1|7234.9|7232.1|7233.7|7230.9|28
1623415940000|2021-06-11 12:52:20|7234.7|7231.9|7232.7|7229.9|7234.7|7231.9|7232.7|7229.9|16
1623415950000|2021-06-11 12:52:30|7232.2|7229.4|7234.9|7232.1|7234.9|7232.1|7232.2|7229.4|7
1623415960000|2021-06-11 12:52:40|7235.2|7232.4|7233.9|7231.1|7235.2|7232.4|7233.9|7231.1|16
1623415970000|2021-06-11 12:52:50|7233.7|7230.9|7232.5|7229.7|7233.7|7230.9|7231.7|7228.9|48
1623415980000|2021-06-11 12:53:00|7232.7|7229.9|7233.9|7231.1|7233.9|7231.1|7231.9|7229.1|161
1623415990000|2021-06-11 12:53:10|7232.9|7230.1|7234.9|7232.1|7234.9|7232.1|7232.9|7230.1|16
1623416000000|2021-06-11 12:53:20|7234.7|7231.9|7235.7|7232.9|7235.9|7233.1|7233.9|7231.1|30
1623416010000|2021-06-11 12:53:30|7234.9|7232.1|7235.7|7232.9|7235.9|7233.1|7234.9|7232.1|45
1623416020000|2021-06-11 12:53:40|7234.9|7232.1|7234.4|7231.6|7235.7|7232.9|7233.9|7231.1|13
1623416030000|2021-06-11 12:53:50|7234.7|7231.9|7233.5|7230.7|7234.9|7232.1|7232.9|7230.1|25
1623416040000|2021-06-11 12:54:00|7233.9|7231.1|7232.7|7229.9|7234.7|7231.9|7230.7|7227.9|130
1623416050000|2021-06-11 12:54:10|7232.4|7229.6|7232.7|7229.9|7233.9|7231.1|7232.2|7229.4|67
1623416060000|2021-06-11 12:54:20|7232.9|7230.1|7231.9|7229.1|7232.9|7230.1|7231.9|7229.1|5
1623416070000|2021-06-11 12:54:30|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7231.9|7229.1|3
1623416080000|2021-06-11 12:54:40|7232.7|7229.9|7232.2|7229.4|7232.7|7229.9|7232.2|7229.4|31
1623416090000|2021-06-11 12:54:50|7232.4|7229.6|7233.5|7230.7|7233.5|7230.7|7232.2|7229.4|6
1623416100000|2021-06-11 12:55:00|7233.9|7231.1|7231.4|7228.6|7233.9|7231.1|7230.7|7227.9|77
1623416110000|2021-06-11 12:55:10|7231.9|7229.1|7231.7|7228.9|7231.9|7229.1|7231.2|7228.4|7
1623416120000|2021-06-11 12:55:20|7231.9|7229.1|7233.9|7231.1|7233.9|7231.1|7231.9|7229.1|103
1623416130000|2021-06-11 12:55:30|7233.7|7230.9|7233.9|7231.1|7234.4|7231.6|7233.7|7230.9|33
1623416140000|2021-06-11 12:55:40|7234.2|7231.4|7235.9|7233.1|7236.5|7233.7|7234.2|7231.4|49
1623416150000|2021-06-11 12:55:50|7235.7|7232.9|7235.5|7232.7|7235.7|7232.9|7234.2|7231.4|38
1623416160000|2021-06-11 12:56:00|7235.2|7232.4|7236.7|7233.9|7236.7|7233.9|7235.2|7232.4|8
1623416170000|2021-06-11 12:56:10|7237|7234.2|7235.7|7232.9|7237|7234.2|7235.7|7232.9|28
1623416180000|2021-06-11 12:56:20|7235.9|7233.1|7236.2|7233.4|7236.2|7233.4|7235.9|7233.1|1
1623416190000|2021-06-11 12:56:30|7235.9|7233.1|7236.2|7233.4|7236.2|7233.4|7235.9|7233.1|5
1623416200000|2021-06-11 12:56:40|7235.9|7233.1|7237.7|7234.9|7237.7|7234.9|7235.7|7232.9|13
1623416210000|2021-06-11 12:56:50|7237.5|7234.7|7235.5|7232.7|7237.5|7234.7|7234.9|7232.1|10
1623416220000|2021-06-11 12:57:00|7235.7|7232.9|7235.4|7232.6|7236.2|7233.4|7234.9|7232.1|18
1623416230000|2021-06-11 12:57:10|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7233.9|7231.1|47
1623416240000|2021-06-11 12:57:20|7235.7|7232.9|7236.5|7233.7|7236.5|7233.7|7235.5|7232.7|5
1623416250000|2021-06-11 12:57:30|7236.7|7233.9|7236.5|7233.7|7237.5|7234.7|7236.5|7233.7|8
1623416260000|2021-06-11 12:57:40|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7235.7|7232.9|14
1623416270000|2021-06-11 12:57:50|7236.5|7233.7|7236|7233.2|7236.5|7233.7|7235.7|7232.9|14
1623416280000|2021-06-11 12:58:00|7236.2|7233.4|7239|7236.2|7239.5|7236.7|7235.9|7233.1|66
1623416290000|2021-06-11 12:58:10|7239.2|7236.4|7239.2|7236.4|7240.2|7237.4|7238.9|7236.1|44
1623416300000|2021-06-11 12:58:20|7238.9|7236.1|7238.7|7235.9|7238.9|7236.1|7237.9|7235.1|45
1623416310000|2021-06-11 12:58:30|7238.4|7235.6|7237.9|7235.1|7238.4|7235.6|7237.9|7235.1|23
1623416320000|2021-06-11 12:58:40|7237.7|7234.9|7238.7|7235.9|7238.7|7235.9|7237.7|7234.9|22
1623416330000|2021-06-11 12:58:50|7239.5|7236.7|7240|7237.2|7240.2|7237.4|7238.7|7235.9|63
1623416340000|2021-06-11 12:59:00|7239.9|7237.1|7239|7236.2|7240.2|7237.4|7238.2|7235.4|134
1623416350000|2021-06-11 12:59:10|7238.9|7236.1|7237.9|7235.1|7238.9|7236.1|7237.9|7235.1|32
1623416360000|2021-06-11 12:59:20|7237.7|7234.9|7237.5|7234.7|7237.7|7234.9|7236.7|7233.9|9
1623416370000|2021-06-11 12:59:30|7237.7|7234.9|7236.5|7233.7|7237.7|7234.9|7235.4|7232.6|94
1623416380000|2021-06-11 12:59:40|7236.7|7233.9|7236.7|7233.9|7237.2|7234.4|7236.2|7233.4|21
1623416390000|2021-06-11 12:59:50|7236.2|7233.4|7234.9|7232.1|7236.2|7233.4|7234.9|7232.1|39
1623416400000|2021-06-11 13:00:00|7234.7|7231.9|7234.2|7231.4|7234.7|7231.9|7230.2|7227.4|178
1623416410000|2021-06-11 13:00:10|7233.9|7231.1|7234.7|7231.9|7234.9|7232.1|7233.4|7230.6|99
1623416420000|2021-06-11 13:00:20|7235.2|7232.4|7238.7|7235.9|7238.7|7235.9|7234.9|7232.1|203
1623416430000|2021-06-11 13:00:30|7238.2|7235.4|7236.9|7234.1|7238.7|7235.9|7235.9|7233.1|141
1623416440000|2021-06-11 13:00:40|7237.2|7234.4|7234.4|7231.6|7237.7|7234.9|7234.2|7231.4|14
1623416450000|2021-06-11 13:00:50|7234.2|7231.4|7230.9|7228.1|7234.2|7231.4|7230.7|7227.9|86
1623416460000|2021-06-11 13:01:00|7230.7|7227.9|7221.9|7219.1|7232.2|7229.4|7221.9|7219.1|164
1623416470000|2021-06-11 13:01:10|7222.4|7219.6|7222.9|7220.1|7223.4|7220.6|7220.9|7218.1|99
1623416480000|2021-06-11 13:01:20|7223.9|7221.1|7221.9|7219.1|7223.9|7221.1|7220.9|7218.1|88
1623416490000|2021-06-11 13:01:30|7222.2|7219.4|7222.7|7219.9|7223.9|7221.1|7222.2|7219.4|111
1623416500000|2021-06-11 13:01:40|7222.9|7220.1|7228.9|7226.1|7228.9|7226.1|7222.2|7219.4|379
1623416510000|2021-06-11 13:01:50|7228.7|7225.9|7227.2|7224.4|7229.2|7226.4|7227.2|7224.4|23
1623416520000|2021-06-11 13:02:00|7227.4|7224.6|7227.7|7224.9|7227.7|7224.9|7225.4|7222.6|42
1623416530000|2021-06-11 13:02:10|7227.4|7224.6|7227.9|7225.1|7229.2|7226.4|7227.4|7224.6|19
1623416540000|2021-06-11 13:02:20|7228.4|7225.6|7227.9|7225.1|7228.4|7225.6|7227.2|7224.4|26
1623416550000|2021-06-11 13:02:30|7228.2|7225.4|7227.7|7224.9|7228.4|7225.6|7226.9|7224.1|10
1623416560000|2021-06-11 13:02:40|7227.4|7224.6|7230.2|7227.4|7230.2|7227.4|7226.9|7224.1|124
1623416570000|2021-06-11 13:02:50|7231.2|7228.4|7228.2|7225.4|7231.7|7228.9|7228.2|7225.4|43
1623416580000|2021-06-11 13:03:00|7228.4|7225.6|7230.2|7227.4|7230.9|7228.1|7228.4|7225.6|50
1623416590000|2021-06-11 13:03:10|7229.4|7226.6|7229.4|7226.6|7229.9|7227.1|7228.4|7225.6|157
1623416600000|2021-06-11 13:03:20|7229.2|7226.4|7228.2|7225.4|7229.2|7226.4|7228.2|7225.4|68
1623416610000|2021-06-11 13:03:30|7227.4|7224.6|7227.2|7224.4|7227.7|7224.9|7226.9|7224.1|32
1623416620000|2021-06-11 13:03:40|7227.4|7224.6|7229.9|7227.1|7229.9|7227.1|7227.4|7224.6|26
1623416630000|2021-06-11 13:03:50|7230.4|7227.6|7231.4|7228.6|7231.9|7229.1|7230.4|7227.6|16
1623416640000|2021-06-11 13:04:00|7231.9|7229.1|7233.7|7230.9|7233.7|7230.9|7231.2|7228.4|69
1623416650000|2021-06-11 13:04:10|7233.2|7230.4|7232.7|7229.9|7233.2|7230.4|7231.7|7228.9|27
1623416660000|2021-06-11 13:04:20|7232.2|7229.4|7232.2|7229.4|7232.7|7229.9|7231.4|7228.6|8
1623416670000|2021-06-11 13:04:30|7231.9|7229.1|7232.2|7229.4|7232.4|7229.6|7230.9|7228.1|10
1623416680000|2021-06-11 13:04:40|7231.9|7229.1|7228.9|7226.1|7231.9|7229.1|7228.4|7225.6|100
1623416690000|2021-06-11 13:04:50|7229.4|7226.6|7229.2|7226.4|7229.7|7226.9|7228.4|7225.6|51
1623416700000|2021-06-11 13:05:00|7228.9|7226.1|7228.7|7225.9|7230.9|7228.1|7226.4|7223.6|65
1623416710000|2021-06-11 13:05:10|7228.4|7225.6|7228.9|7226.1|7229.4|7226.6|7227.9|7225.1|4
1623416720000|2021-06-11 13:05:20|7229.2|7226.4|7230.2|7227.4|7230.4|7227.6|7229.2|7226.4|25
1623416730000|2021-06-11 13:05:30|7229.9|7227.1|7229.2|7226.4|7229.9|7227.1|7229.2|7226.4|51
1623416740000|2021-06-11 13:05:40|7228.9|7226.1|7226.4|7223.6|7229.4|7226.6|7226.4|7223.6|22
1623416750000|2021-06-11 13:05:50|7226.7|7223.9|7227.2|7224.4|7228.2|7225.4|7226.4|7223.6|56
1623416760000|2021-06-11 13:06:00|7226.6|7223.8|7225.4|7222.6|7226.7|7223.9|7225.4|7222.6|37
1623416770000|2021-06-11 13:06:10|7225.9|7223.1|7223.9|7221.1|7225.9|7223.1|7223.4|7220.6|69
1623416780000|2021-06-11 13:06:20|7223.4|7220.6|7223.9|7221.1|7224.2|7221.4|7222.2|7219.4|69
1623416790000|2021-06-11 13:06:30|7223.4|7220.6|7224.2|7221.4|7224.7|7221.9|7223.2|7220.4|121
1623416800000|2021-06-11 13:06:40|7224.7|7221.9|7224.9|7222.1|7225.7|7222.9|7224.7|7221.9|10
1623416810000|2021-06-11 13:06:50|7224.7|7221.9|7223.7|7220.9|7224.9|7222.1|7223.4|7220.6|34
1623416820000|2021-06-11 13:07:00|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7220.9|7218.1|92
1623416830000|2021-06-11 13:07:10|7224.2|7221.4|7219.4|7216.6|7224.2|7221.4|7219.2|7216.4|65
1623416840000|2021-06-11 13:07:20|7219.2|7216.4|7219.7|7216.9|7219.9|7217.1|7218.9|7216.1|34
1623416850000|2021-06-11 13:07:30|7220.2|7217.4|7219.7|7216.9|7221.9|7219.1|7218.9|7216.1|150
1623416860000|2021-06-11 13:07:40|7219.4|7216.6|7220.7|7217.9|7220.7|7217.9|7219.4|7216.6|21
1623416870000|2021-06-11 13:07:50|7220.4|7217.6|7220.7|7217.9|7221.2|7218.4|7220.2|7217.4|21
1623416880000|2021-06-11 13:08:00|7220.4|7217.6|7220.2|7217.4|7221.2|7218.4|7218.7|7215.9|40
1623416890000|2021-06-11 13:08:10|7219.4|7216.6|7219.4|7216.6|7219.7|7216.9|7219.2|7216.4|8
1623416900000|2021-06-11 13:08:20|7218.9|7216.1|7220.2|7217.4|7220.2|7217.4|7218.4|7215.6|40
1623416910000|2021-06-11 13:08:30|7219.9|7217.1|7221.2|7218.4|7221.4|7218.6|7219.9|7217.1|32
1623416920000|2021-06-11 13:08:40|7221.4|7218.6|7219.9|7217.1|7221.9|7219.1|7219.9|7217.1|132
1623416930000|2021-06-11 13:08:50|7219.4|7216.6|7218.4|7215.6|7219.9|7217.1|7217.4|7214.6|57
1623416940000|2021-06-11 13:09:00|7218.2|7215.4|7221.9|7219.1|7222.9|7220.1|7217.9|7215.1|129
1623416950000|2021-06-11 13:09:10|7221.4|7218.6|7218.9|7216.1|7221.4|7218.6|7218.4|7215.6|88
1623416960000|2021-06-11 13:09:20|7218.4|7215.6|7220.4|7217.6|7220.9|7218.1|7216.9|7214.1|871
1623416970000|2021-06-11 13:09:30|7219.9|7217.1|7218.4|7215.6|7220.7|7217.9|7217.4|7214.6|79
1623416980000|2021-06-11 13:09:40|7218.7|7215.9|7218.9|7216.1|7218.9|7216.1|7216.9|7214.1|46
1623416990000|2021-06-11 13:09:50|7219.2|7216.4|7220.7|7217.9|7220.9|7218.1|7218.9|7216.1|58
1623417000000|2021-06-11 13:10:00|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7219.2|7216.4|232
1623417010000|2021-06-11 13:10:10|7220.7|7217.9|7218.7|7215.9|7221.2|7218.4|7217.9|7215.1|51
1623417020000|2021-06-11 13:10:20|7221.2|7218.4|7223.9|7221.1|7225.7|7222.9|7220.9|7218.1|256
1623417030000|2021-06-11 13:10:30|7223.7|7220.9|7224.7|7221.9|7225.7|7222.9|7223.7|7220.9|49
1623417040000|2021-06-11 13:10:40|7224.4|7221.6|7222.9|7220.1|7224.4|7221.6|7222.9|7220.1|26
1623417050000|2021-06-11 13:10:50|7223.2|7220.4|7224.2|7221.4|7225.2|7222.4|7223.2|7220.4|17
1623417060000|2021-06-11 13:11:00|7223.7|7220.9|7224.9|7222.1|7225.4|7222.6|7223.7|7220.9|40
1623417070000|2021-06-11 13:11:10|7225.4|7222.6|7224.2|7221.4|7225.7|7222.9|7224.2|7221.4|13
1623417080000|2021-06-11 13:11:20|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.2|7221.4|4
1623417090000|2021-06-11 13:11:30|7224.7|7221.9|7224.2|7221.4|7225.2|7222.4|7223.4|7220.6|15
1623417100000|2021-06-11 13:11:40|7224.4|7221.6|7225.7|7222.9|7226.4|7223.6|7224.4|7221.6|17
1623417110000|2021-06-11 13:11:50|7225.9|7223.1|7225.9|7223.1|7227.7|7224.9|7225.9|7223.1|17
1623417120000|2021-06-11 13:12:00|7225.7|7222.9|7226.4|7223.6|7227.7|7224.9|7224.7|7221.9|83
1623417130000|2021-06-11 13:12:10|7226.2|7223.4|7226.4|7223.6|7227.9|7225.1|7226.2|7223.4|13
1623417140000|2021-06-11 13:12:20|7226.7|7223.9|7226.7|7223.9|7227.2|7224.4|7226.7|7223.9|5
1623417150000|2021-06-11 13:12:30|7226.9|7224.1|7228.4|7225.6|7229.4|7226.6|7226.7|7223.9|53
1623417160000|2021-06-11 13:12:40|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.2|7225.4|13
1623417170000|2021-06-11 13:12:50|7228.7|7225.9|7228.7|7225.9|7230.4|7227.6|7228.2|7225.4|31
1623417180000|2021-06-11 13:13:00|7228.4|7225.6|7229.2|7226.4|7229.4|7226.6|7227.7|7224.9|17
1623417190000|2021-06-11 13:13:10|7229.4|7226.6|7229.7|7226.9|7230.2|7227.4|7228.7|7225.9|70
1623417200000|2021-06-11 13:13:20|7229.9|7227.1|7228.7|7225.9|7230.7|7227.9|7228.7|7225.9|39
1623417210000|2021-06-11 13:13:30|7228.9|7226.1|7229.7|7226.9|7230.7|7227.9|7227.9|7225.1|280
1623417220000|2021-06-11 13:13:40|7229.4|7226.6|7229.4|7226.6|7230.4|7227.6|7228.7|7225.9|27
1623417230000|2021-06-11 13:13:50|7230.2|7227.4|7230.2|7227.4|7230.4|7227.6|7228.9|7226.1|23
1623417240000|2021-06-11 13:14:00|7230.4|7227.6|7230.2|7227.4|7230.7|7227.9|7229.4|7226.6|56
1623417250000|2021-06-11 13:14:10|7229.7|7226.9|7228.9|7226.1|7229.7|7226.9|7228.9|7226.1|15
1623417260000|2021-06-11 13:14:20|7229.2|7226.4|7230.4|7227.6|7230.7|7227.9|7228.7|7225.9|45
1623417270000|2021-06-11 13:14:30|7230.7|7227.9|7231.4|7228.6|7231.4|7228.6|7229.9|7227.1|192
1623417280000|2021-06-11 13:14:40|7231.7|7228.9|7231.2|7228.4|7232.4|7229.6|7230.4|7227.6|40
1623417290000|2021-06-11 13:14:50|7230.9|7228.1|7232.7|7229.9|7232.7|7229.9|7230.4|7227.6|12
1623417300000|2021-06-11 13:15:00|7232.4|7229.6|7229.4|7226.6|7232.4|7229.6|7229.4|7226.6|30
1623417310000|2021-06-11 13:15:10|7229.7|7226.9|7230.4|7227.6|7230.4|7227.6|7229.7|7226.9|12
1623417320000|2021-06-11 13:15:20|7230.7|7227.9|7230.2|7227.4|7230.7|7227.9|7230.2|7227.4|5
1623417330000|2021-06-11 13:15:30|7229.7|7226.9|7228.7|7225.9|7230.9|7228.1|7228.7|7225.9|21
1623417340000|2021-06-11 13:15:40|7229.2|7226.4|7229.2|7226.4|7229.7|7226.9|7228.9|7226.1|23
1623417350000|2021-06-11 13:15:50|7229.4|7226.6|7230.9|7228.1|7231.4|7228.6|7229.4|7226.6|75
1623417360000|2021-06-11 13:16:00|7230.7|7227.9|7231.2|7228.4|7231.7|7228.9|7230.4|7227.6|40
1623417370000|2021-06-11 13:16:10|7230.7|7227.9|7228.9|7226.1|7230.7|7227.9|7228.4|7225.6|12
1623417380000|2021-06-11 13:16:20|7229.4|7226.6|7229.4|7226.6|7229.7|7226.9|7228.7|7225.9|8
1623417390000|2021-06-11 13:16:30|7229.2|7226.4|7227.4|7224.6|7229.4|7226.6|7227.4|7224.6|14
1623417400000|2021-06-11 13:16:40|7227.7|7224.9|7228.4|7225.6|7228.4|7225.6|7227.7|7224.9|18
1623417410000|2021-06-11 13:16:50|7228.7|7225.9|7228.4|7225.6|7229.2|7226.4|7228.4|7225.6|7
1623417420000|2021-06-11 13:17:00|7228.7|7225.9|7229.4|7226.6|7229.4|7226.6|7227.9|7225.1|21
1623417430000|2021-06-11 13:17:10|7228.9|7226.1|7228.4|7225.6|7229.2|7226.4|7228.2|7225.4|20
1623417440000|2021-06-11 13:17:20|7228.2|7225.4|7226.9|7224.1|7228.2|7225.4|7225.4|7222.6|46
1623417450000|2021-06-11 13:17:30|7226.4|7223.6|7226.7|7223.9|7227.4|7224.6|7225.9|7223.1|40
1623417460000|2021-06-11 13:17:40|7227.2|7224.4|7230.4|7227.6|7231.2|7228.4|7227.2|7224.4|1244
1623417470000|2021-06-11 13:17:50|7230.2|7227.4|7226.4|7223.6|7230.2|7227.4|7226.2|7223.4|43
1623417480000|2021-06-11 13:18:00|7225.7|7222.9|7228.2|7225.4|7228.2|7225.4|7223|7220.2|75
1623417490000|2021-06-11 13:18:10|7227.9|7225.1|7229.7|7226.9|7230.2|7227.4|7227.4|7224.6|36
1623417500000|2021-06-11 13:18:20|7229.5|7226.7|7229.2|7226.4|7230|7227.2|7228.7|7225.9|15
1623417510000|2021-06-11 13:18:30|7229|7226.2|7229.2|7226.4|7229.2|7226.4|7229|7226.2|1
1623417520000|2021-06-11 13:18:40|7229|7226.2|7228.7|7225.9|7229|7226.2|7228.7|7225.9|6
1623417530000|2021-06-11 13:18:50|7227.9|7225.1|7228|7225.2|7228|7225.2|7226.2|7223.4|40
1623417540000|2021-06-11 13:19:00|7227.4|7224.6|7226.2|7223.4|7227.4|7224.6|7225.4|7222.6|16
1623417550000|2021-06-11 13:19:10|7226|7223.2|7227.2|7224.4|7227.7|7224.9|7225.2|7222.4|7
1623417560000|2021-06-11 13:19:20|7227|7224.2|7227.2|7224.4|7227.2|7224.4|7226.4|7223.6|4
1623417570000|2021-06-11 13:19:30|7227.5|7224.7|7227.2|7224.4|7227.7|7224.9|7227.2|7224.4|6
1623417580000|2021-06-11 13:19:40|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|3
1623417590000|2021-06-11 13:19:50|7227.2|7224.4|7228.4|7225.6|7229|7226.2|7227.2|7224.4|27
1623417600000|2021-06-11 13:20:00|7228|7225.2|7227|7224.2|7228|7225.2|7226.4|7223.6|25
1623417610000|2021-06-11 13:20:10|7227.2|7224.4|7226|7223.2|7228|7225.2|7224.4|7221.6|436
1623417620000|2021-06-11 13:20:20|7226.2|7223.4|7227|7224.2|7227.2|7224.4|7226.2|7223.4|16
1623417630000|2021-06-11 13:20:30|7226.7|7223.9|7226|7223.2|7226.7|7223.9|7226|7223.2|22
1623417640000|2021-06-11 13:20:40|7225.4|7222.6|7225.7|7222.9|7226.2|7223.4|7225.4|7222.6|16
1623417650000|2021-06-11 13:20:50|7225.4|7222.6|7224.7|7221.9|7225.5|7222.7|7223.7|7220.9|11
1623417660000|2021-06-11 13:21:00|7224.4|7221.6|7224.7|7221.9|7225|7222.2|7223.2|7220.4|51
1623417670000|2021-06-11 13:21:10|7225|7222.2|7224.4|7221.6|7225|7222.2|7223.5|7220.7|46
1623417680000|2021-06-11 13:21:20|7224.2|7221.4|7223|7220.2|7224.5|7221.7|7223|7220.2|29
1623417690000|2021-06-11 13:21:30|7223.2|7220.4|7222.4|7219.6|7224|7221.2|7222.2|7219.4|28
1623417700000|2021-06-11 13:21:40|7222.7|7219.9|7221.4|7218.6|7223|7220.2|7221.4|7218.6|16
1623417710000|2021-06-11 13:21:50|7221.7|7218.9|7223.2|7220.4|7223.2|7220.4|7220.2|7217.4|94
1623417720000|2021-06-11 13:22:00|7222.7|7219.9|7223.7|7220.9|7224.2|7221.4|7222.7|7219.9|25
1623417730000|2021-06-11 13:22:10|7223.4|7220.6|7224.4|7221.6|7224.7|7221.9|7223.4|7220.6|35
1623417740000|2021-06-11 13:22:20|7223.4|7220.6|7227.7|7224.9|7227.7|7224.9|7223.4|7220.6|145
1623417750000|2021-06-11 13:22:30|7227.4|7224.6|7231.5|7228.7|7231.7|7228.9|7227.4|7224.6|86
1623417760000|2021-06-11 13:22:40|7231.2|7228.4|7228.7|7225.9|7231.2|7228.4|7228.2|7225.4|13
1623417770000|2021-06-11 13:22:50|7228.4|7225.6|7228.2|7225.4|7228.4|7225.6|7228.2|7225.4|0
1623417780000|2021-06-11 13:23:00|7228|7225.2|7229.2|7226.4|7231|7228.2|7227.7|7224.9|29
1623417790000|2021-06-11 13:23:10|7229.4|7226.6|7229.5|7226.7|7230.7|7227.9|7229.2|7226.4|43
1623417800000|2021-06-11 13:23:20|7229.2|7226.4|7228.7|7225.9|7229.5|7226.7|7228.5|7225.7|5
1623417810000|2021-06-11 13:23:30|7228.5|7225.7|7228.2|7225.4|7228.5|7225.7|7227.7|7224.9|6
1623417820000|2021-06-11 13:23:40|7228.5|7225.7|7228.2|7225.4|7228.5|7225.7|7228|7225.2|31
1623417830000|2021-06-11 13:23:50|7228.5|7225.7|7228|7225.2|7228.5|7225.7|7227|7224.2|16
1623417840000|2021-06-11 13:24:00|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7227.2|7224.4|57
1623417850000|2021-06-11 13:24:10|7228.5|7225.7|7227.2|7224.4|7228.5|7225.7|7227.2|7224.4|22
1623417860000|2021-06-11 13:24:20|7228.2|7225.4|7228.2|7225.4|7228.5|7225.7|7228.2|7225.4|31
1623417870000|2021-06-11 13:24:30|7228.7|7225.9|7228.4|7225.6|7229.2|7226.4|7227.7|7224.9|21
1623417880000|2021-06-11 13:24:40|7228.7|7225.9|7229|7226.2|7229|7226.2|7227.4|7224.6|80
1623417890000|2021-06-11 13:24:50|7228.4|7225.6|7228|7225.2|7229|7226.2|7227.2|7224.4|25
1623417900000|2021-06-11 13:25:00|7227.7|7224.9|7228.2|7225.4|7228.7|7225.9|7227.2|7224.4|32
1623417910000|2021-06-11 13:25:10|7228.5|7225.7|7227.4|7224.6|7229|7226.2|7227.4|7224.6|23
1623417920000|2021-06-11 13:25:20|7227.2|7224.4|7227|7224.2|7228|7225.2|7226.2|7223.4|14
1623417930000|2021-06-11 13:25:30|7226.5|7223.7|7226.2|7223.4|7227|7224.2|7225.7|7222.9|17
1623417940000|2021-06-11 13:25:40|7226|7223.2|7225.2|7222.4|7226|7223.2|7225.2|7222.4|1
1623417950000|2021-06-11 13:25:50|7225|7222.2|7225|7222.2|7225|7222.2|7223.4|7220.6|36
1623417960000|2021-06-11 13:26:00|7225.2|7222.4|7225|7222.2|7225.2|7222.4|7223|7220.2|337
1623417970000|2021-06-11 13:26:10|7224.7|7221.9|7225.7|7222.9|7225.7|7222.9|7224.2|7221.4|40
1623417980000|2021-06-11 13:26:20|7225.4|7222.6|7225.2|7222.4|7225.7|7222.9|7225.2|7222.4|24
1623417990000|2021-06-11 13:26:30|7225.7|7222.9|7226|7223.2|7226|7223.2|7225.4|7222.6|31
1623418000000|2021-06-11 13:26:40|7226.5|7223.7|7229|7226.2|7230|7227.2|7226.5|7223.7|51
1623418010000|2021-06-11 13:26:50|7228.4|7225.6|7228.7|7225.9|7229|7226.2|7228|7225.2|24
1623418020000|2021-06-11 13:27:00|7228.4|7225.6|7231|7228.2|7231.5|7228.7|7228|7225.2|35
1623418030000|2021-06-11 13:27:10|7231.2|7228.4|7232.2|7229.4|7233|7230.2|7231|7228.2|83
1623418040000|2021-06-11 13:27:20|7231.5|7228.7|7231.7|7228.9|7232|7229.2|7231|7228.2|3
1623418050000|2021-06-11 13:27:30|7232|7229.2|7231.7|7228.9|7232|7229.2|7230.7|7227.9|12
1623418060000|2021-06-11 13:27:40|7231.2|7228.4|7231.5|7228.7|7232.7|7229.9|7230.2|7227.4|43
1623418070000|2021-06-11 13:27:50|7231.4|7228.6|7231.7|7228.9|7232|7229.2|7230.7|7227.9|11
1623418080000|2021-06-11 13:28:00|7231.4|7228.6|7228.4|7225.6|7231.4|7228.6|7228.4|7225.6|47
1623418090000|2021-06-11 13:28:10|7228.2|7225.4|7229.5|7226.7|7230|7227.2|7227.7|7224.9|236
1623418100000|2021-06-11 13:28:20|7229.7|7226.9|7228.7|7225.9|7229.7|7226.9|7228.7|7225.9|40
1623418110000|2021-06-11 13:28:30|7229|7226.2|7228.7|7225.9|7229|7226.2|7228.4|7225.6|6
1623418120000|2021-06-11 13:28:40|7229.2|7226.4|7228.4|7225.6|7229.2|7226.4|7228.2|7225.4|7
1623418130000|2021-06-11 13:28:50|7229|7226.2|7230|7227.2|7230|7227.2|7229|7226.2|3
1623418140000|2021-06-11 13:29:00|7230.2|7227.4|7229.2|7226.4|7230.7|7227.9|7229.2|7226.4|12
1623418150000|2021-06-11 13:29:10|7229.7|7226.9|7231|7228.2|7232|7229.2|7229.7|7226.9|85
1623418160000|2021-06-11 13:29:20|7231.2|7228.4|7230.7|7227.9|7231.7|7228.9|7230.2|7227.4|71
1623418170000|2021-06-11 13:29:30|7230|7227.2|7229|7226.2|7230|7227.2|7229|7226.2|40
1623418180000|2021-06-11 13:29:40|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7228.2|7225.4|9
1623418190000|2021-06-11 13:29:50|7229.5|7226.7|7230|7227.2|7230.2|7227.4|7229.2|7226.4|24
1623418200000|2021-06-11 13:30:00|7230.2|7227.4|7235|7232.2|7235|7232.2|7229.7|7226.9|84
1623418210000|2021-06-11 13:30:10|7235.2|7232.4|7233.4|7230.6|7235.2|7232.4|7232.2|7229.4|14
1623418220000|2021-06-11 13:30:20|7233.7|7230.9|7233.4|7230.6|7235.7|7232.9|7233.2|7230.4|13
1623418230000|2021-06-11 13:30:30|7233.7|7230.9|7231.4|7228.6|7234.7|7231.9|7231.4|7228.6|66
1623418240000|2021-06-11 13:30:40|7230.7|7227.9|7233.2|7230.4|7234|7231.2|7230.7|7227.9|53
1623418250000|2021-06-11 13:30:50|7233.4|7230.6|7232|7229.2|7234|7231.2|7231.4|7228.6|22
1623418260000|2021-06-11 13:31:00|7232.2|7229.4|7234|7231.2|7236|7233.2|7232.2|7229.4|189
1623418270000|2021-06-11 13:31:10|7233.7|7230.9|7234.4|7231.6|7235|7232.2|7233.7|7230.9|53
1623418280000|2021-06-11 13:31:20|7234.2|7231.4|7234.4|7231.6|7235|7232.2|7232.2|7229.4|18
1623418290000|2021-06-11 13:31:30|7234.2|7231.4|7235|7232.2|7235|7232.2|7232.2|7229.4|241
1623418300000|2021-06-11 13:31:40|7234.4|7231.6|7234.7|7231.9|7235.2|7232.4|7234|7231.2|26
1623418310000|2021-06-11 13:31:50|7235|7232.2|7236|7233.2|7236.2|7233.4|7235|7232.2|27
1623418320000|2021-06-11 13:32:00|7236.2|7233.4|7235.7|7232.9|7237.2|7234.4|7235.2|7232.4|35
1623418330000|2021-06-11 13:32:10|7235.2|7232.4|7235.2|7232.4|7235.9|7233.1|7234.9|7232.1|91
1623418340000|2021-06-11 13:32:20|7234.9|7232.1|7232.7|7229.9|7235.2|7232.4|7232.7|7229.9|80
1623418350000|2021-06-11 13:32:30|7232.9|7230.1|7234.2|7231.4|7234.7|7231.9|7232.9|7230.1|9
1623418360000|2021-06-11 13:32:40|7233.7|7230.9|7233.9|7231.1|7234.2|7231.4|7233.2|7230.4|59
1623418370000|2021-06-11 13:32:50|7234.2|7231.4|7235.2|7232.4|7235.2|7232.4|7233.9|7231.1|37
1623418380000|2021-06-11 13:33:00|7234.9|7232.1|7233.2|7230.4|7234.9|7232.1|7232.9|7230.1|17
1623418390000|2021-06-11 13:33:10|7232.7|7229.9|7228.4|7225.6|7232.7|7229.9|7228.4|7225.6|32
1623418400000|2021-06-11 13:33:20|7228.9|7226.1|7228.9|7226.1|7230.2|7227.4|7228.4|7225.6|63
1623418410000|2021-06-11 13:33:30|7229.2|7226.4|7226.7|7223.9|7229.2|7226.4|7226.4|7223.6|17
1623418420000|2021-06-11 13:33:40|7226.4|7223.6|7228.9|7226.1|7230.2|7227.4|7226.4|7223.6|20
1623418430000|2021-06-11 13:33:50|7228.7|7225.9|7223.7|7220.9|7228.7|7225.9|7222.7|7219.9|49
1623418440000|2021-06-11 13:34:00|7224.2|7221.4|7224.4|7221.6|7225.2|7222.4|7223.2|7220.4|65
1623418450000|2021-06-11 13:34:10|7224.7|7221.9|7224.2|7221.4|7224.9|7222.1|7222.7|7219.9|23
1623418460000|2021-06-11 13:34:20|7223.7|7220.9|7223.2|7220.4|7224.2|7221.4|7223.2|7220.4|8
1623418470000|2021-06-11 13:34:30|7222.4|7219.6|7222.9|7220.1|7223.4|7220.6|7222.2|7219.4|53
1623418480000|2021-06-11 13:34:40|7222.7|7219.9|7224.2|7221.4|7224.2|7221.4|7221.4|7218.6|40
1623418490000|2021-06-11 13:34:50|7224.7|7221.9|7226.2|7223.4|7226.9|7224.1|7224.7|7221.9|20
1623418500000|2021-06-11 13:35:00|7225.9|7223.1|7232.4|7229.6|7233.2|7230.4|7225.4|7222.6|67
1623418510000|2021-06-11 13:35:10|7232.2|7229.4|7230.2|7227.4|7232.2|7229.4|7229.7|7226.9|14
1623418520000|2021-06-11 13:35:20|7230.7|7227.9|7230.2|7227.4|7232.4|7229.6|7230.2|7227.4|6
1623418530000|2021-06-11 13:35:30|7230.4|7227.6|7230.2|7227.4|7230.9|7228.1|7229.4|7226.6|14
1623418540000|2021-06-11 13:35:40|7230.7|7227.9|7230.9|7228.1|7231.7|7228.9|7230.2|7227.4|36
1623418550000|2021-06-11 13:35:50|7231.2|7228.4|7229.4|7226.6|7231.2|7228.4|7229.4|7226.6|4
1623418560000|2021-06-11 13:36:00|7229.2|7226.4|7229.7|7226.9|7229.7|7226.9|7227.7|7224.9|35
1623418570000|2021-06-11 13:36:10|7229.9|7227.1|7231.9|7229.1|7231.9|7229.1|7229.9|7227.1|68
1623418580000|2021-06-11 13:36:20|7232.4|7229.6|7231.4|7228.6|7233.9|7231.1|7231.2|7228.4|38
1623418590000|2021-06-11 13:36:30|7231.9|7229.1|7231.2|7228.4|7231.9|7229.1|7230.9|7228.1|22
1623418600000|2021-06-11 13:36:40|7230.9|7228.1|7231.2|7228.4|7231.2|7228.4|7230.4|7227.6|8
1623418610000|2021-06-11 13:36:50|7231.7|7228.9|7232.2|7229.4|7232.7|7229.9|7231.4|7228.6|3
1623418620000|2021-06-11 13:37:00|7231.4|7228.6|7235.2|7232.4|7235.2|7232.4|7231.4|7228.6|55
1623418630000|2021-06-11 13:37:10|7235.7|7232.9|7236.7|7233.9|7236.7|7233.9|7235.2|7232.4|11
1623418640000|2021-06-11 13:37:20|7236.9|7234.1|7235.4|7232.6|7236.9|7234.1|7235.4|7232.6|8
1623418650000|2021-06-11 13:37:30|7235.2|7232.4|7234.7|7231.9|7236.2|7233.4|7233.4|7230.6|74
1623418660000|2021-06-11 13:37:40|7234.2|7231.4|7234.2|7231.4|7234.7|7231.9|7233.7|7230.9|2
1623418670000|2021-06-11 13:37:50|7234.7|7231.9|7237.9|7235.1|7237.9|7235.1|7234.7|7231.9|37
1623418680000|2021-06-11 13:38:00|7237.7|7234.9|7238.4|7235.6|7238.7|7235.9|7236.9|7234.1|8
1623418690000|2021-06-11 13:38:10|7238.2|7235.4|7236.4|7233.6|7238.2|7235.4|7236.4|7233.6|9
1623418700000|2021-06-11 13:38:20|7236.9|7234.1|7236.9|7234.1|7237.9|7235.1|7236.7|7233.9|2
1623418710000|2021-06-11 13:38:30|7236.7|7233.9|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|3
1623418720000|2021-06-11 13:38:40|7236.9|7234.1|7235.4|7232.6|7236.9|7234.1|7235.2|7232.4|7
1623418730000|2021-06-11 13:38:50|7235.9|7233.1|7236.9|7234.1|7236.9|7234.1|7235.9|7233.1|35
1623418740000|2021-06-11 13:39:00|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7235.9|7233.1|24
1623418750000|2021-06-11 13:39:10|7237.4|7234.6|7235.9|7233.1|7237.4|7234.6|7235.9|7233.1|48
1623418760000|2021-06-11 13:39:20|7235.7|7232.9|7236.2|7233.4|7236.2|7233.4|7234.7|7231.9|31
1623418770000|2021-06-11 13:39:30|7235.9|7233.1|7235.7|7232.9|7235.9|7233.1|7235.2|7232.4|10
1623418780000|2021-06-11 13:39:40|7235.9|7233.1|7237.2|7234.4|7237.7|7234.9|7235.9|7233.1|6
1623418790000|2021-06-11 13:39:50|7237.4|7234.6|7237.2|7234.4|7237.7|7234.9|7236.4|7233.6|10
1623418800000|2021-06-11 13:40:00|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7235.9|7233.1|27
1623418810000|2021-06-11 13:40:10|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.2|7233.4|2
1623418820000|2021-06-11 13:40:20|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|46
1623418830000|2021-06-11 13:40:30|7236.4|7233.6|7236.4|7233.6|7236.7|7233.9|7236.2|7233.4|6
1623418840000|2021-06-11 13:40:40|7235.9|7233.1|7238.4|7235.6|7239.4|7236.6|7235.9|7233.1|130
1623418850000|2021-06-11 13:40:50|7237.9|7235.1|7238.2|7235.4|7238.2|7235.4|7236.9|7234.1|12
1623418860000|2021-06-11 13:41:00|7237.9|7235.1|7238.4|7235.6|7239.2|7236.4|7237.2|7234.4|36
1623418870000|2021-06-11 13:41:10|7237.7|7234.9|7237.4|7234.6|7237.9|7235.1|7237.4|7234.6|10
1623418880000|2021-06-11 13:41:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.4|7233.6|12
1623418890000|2021-06-11 13:41:30|7236.9|7234.1|7236.9|7234.1|7237.7|7234.9|7236.2|7233.4|47
1623418900000|2021-06-11 13:41:40|7237.2|7234.4|7236.4|7233.6|7238.2|7235.4|7235.9|7233.1|93
1623418910000|2021-06-11 13:41:50|7235.9|7233.1|7236.9|7234.1|7237.2|7234.4|7235.4|7232.6|51
1623418920000|2021-06-11 13:42:00|7237.2|7234.4|7238.9|7236.1|7238.9|7236.1|7237.2|7234.4|58
1623418930000|2021-06-11 13:42:10|7237.7|7234.9|7237.9|7235.1|7238.9|7236.1|7237.7|7234.9|56
1623418940000|2021-06-11 13:42:20|7238.9|7236.1|7237.9|7235.1|7238.9|7236.1|7237.9|7235.1|32
1623418950000|2021-06-11 13:42:30|7237.7|7234.9|7233.2|7230.4|7238.9|7236.1|7232.7|7229.9|163
1623418960000|2021-06-11 13:42:40|7233.9|7231.1|7235.2|7232.4|7235.4|7232.6|7233.4|7230.6|23
1623418970000|2021-06-11 13:42:50|7235.9|7233.1|7235.7|7232.9|7237.9|7235.1|7235.2|7232.4|80
1623418980000|2021-06-11 13:43:00|7235.4|7232.6|7234.2|7231.4|7235.7|7232.9|7233.2|7230.4|96
1623418990000|2021-06-11 13:43:10|7234.4|7231.6|7234.4|7231.6|7234.7|7231.9|7233.9|7231.1|45
1623419000000|2021-06-11 13:43:20|7234.7|7231.9|7235.9|7233.1|7235.9|7233.1|7233.2|7230.4|37
1623419010000|2021-06-11 13:43:30|7235.7|7232.9|7235.9|7233.1|7236.9|7234.1|7235.7|7232.9|39
1623419020000|2021-06-11 13:43:40|7235.7|7232.9|7235.7|7232.9|7235.9|7233.1|7234.9|7232.1|44
1623419030000|2021-06-11 13:43:50|7235.9|7233.1|7235.7|7232.9|7235.9|7233.1|7234.2|7231.4|51
1623419040000|2021-06-11 13:44:00|7235.2|7232.4|7234.9|7232.1|7235.9|7233.1|7234.2|7231.4|74
1623419050000|2021-06-11 13:44:10|7234.4|7231.6|7235.4|7232.6|7235.9|7233.1|7233.6|7230.8|44
1623419060000|2021-06-11 13:44:20|7235.7|7232.9|7237.4|7234.6|7237.9|7235.1|7235.4|7232.6|28
1623419070000|2021-06-11 13:44:30|7237.9|7235.1|7236.7|7233.9|7237.9|7235.1|7235.9|7233.1|12
1623419080000|2021-06-11 13:44:40|7236.4|7233.6|7237.9|7235.1|7237.9|7235.1|7236.4|7233.6|9
1623419090000|2021-06-11 13:44:50|7237.7|7234.9|7238.4|7235.6|7238.9|7236.1|7237.7|7234.9|36
1623419100000|2021-06-11 13:45:00|7238.7|7235.9|7240.7|7237.9|7240.9|7238.1|7238.7|7235.9|21
1623419110000|2021-06-11 13:45:10|7240.4|7237.6|7240.4|7237.6|7240.7|7237.9|7239.9|7237.1|56
1623419120000|2021-06-11 13:45:20|7240.7|7237.9|7241.2|7238.4|7242.7|7239.9|7240.7|7237.9|55
1623419130000|2021-06-11 13:45:30|7241.7|7238.9|7238.7|7235.9|7241.9|7239.1|7238.7|7235.9|32
1623419140000|2021-06-11 13:45:40|7238.9|7236.1|7237.9|7235.1|7238.9|7236.1|7237.2|7234.4|10
1623419150000|2021-06-11 13:45:50|7238.2|7235.4|7236.7|7233.9|7238.9|7236.1|7236.4|7233.6|34
1623419160000|2021-06-11 13:46:00|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7233.2|7230.4|87
1623419170000|2021-06-11 13:46:10|7236.4|7233.6|7236.9|7234.1|7237.4|7234.6|7235.9|7233.1|31
1623419180000|2021-06-11 13:46:20|7237.2|7234.4|7234.9|7232.1|7238.7|7235.9|7234.9|7232.1|44
1623419190000|2021-06-11 13:46:30|7233.9|7231.1|7235.9|7233.1|7236.4|7233.6|7233.9|7231.1|76
1623419200000|2021-06-11 13:46:40|7236.7|7233.9|7236.2|7233.4|7237.4|7234.6|7236.2|7233.4|38
1623419210000|2021-06-11 13:46:50|7235.9|7233.1|7232.2|7229.4|7235.9|7233.1|7230.7|7227.9|83
1623419220000|2021-06-11 13:47:00|7232.7|7229.9|7232.9|7230.1|7233.9|7231.1|7232.2|7229.4|22
1623419230000|2021-06-11 13:47:10|7232.2|7229.4|7231.4|7228.6|7232.9|7230.1|7231.4|7228.6|61
1623419240000|2021-06-11 13:47:20|7231.7|7228.9|7231.9|7229.1|7232.2|7229.4|7231.4|7228.6|3
1623419250000|2021-06-11 13:47:30|7232.2|7229.4|7233.9|7231.1|7233.9|7231.1|7232.2|7229.4|27
1623419260000|2021-06-11 13:47:40|7233.7|7230.9|7233.4|7230.6|7233.7|7230.9|7232.2|7229.4|10
1623419270000|2021-06-11 13:47:50|7233.2|7230.4|7233.2|7230.4|7233.9|7231.1|7233.2|7230.4|0
1623419280000|2021-06-11 13:48:00|7232.9|7230.1|7233.2|7230.4|7234.2|7231.4|7232.7|7229.9|95
1623419290000|2021-06-11 13:48:10|7232.9|7230.1|7231.9|7229.1|7233.2|7230.4|7231.9|7229.1|7
1623419300000|2021-06-11 13:48:20|7232.2|7229.4|7232.2|7229.4|7232.4|7229.6|7231.9|7229.1|12
1623419310000|2021-06-11 13:48:30|7232.4|7229.6|7233.9|7231.1|7233.9|7231.1|7232.4|7229.6|13
1623419320000|2021-06-11 13:48:40|7234.2|7231.4|7232.7|7229.9|7234.2|7231.4|7232.4|7229.6|9
1623419330000|2021-06-11 13:48:50|7232.4|7229.6|7231.4|7228.6|7232.9|7230.1|7230.9|7228.1|5
1623419340000|2021-06-11 13:49:00|7230.9|7228.1|7232.4|7229.6|7232.4|7229.6|7230.7|7227.9|21
1623419350000|2021-06-11 13:49:10|7232.9|7230.1|7230.9|7228.1|7232.9|7230.1|7229.9|7227.1|52
1623419360000|2021-06-11 13:49:20|7231.2|7228.4|7232.4|7229.6|7232.4|7229.6|7231.2|7228.4|51
1623419370000|2021-06-11 13:49:30|7232.2|7229.4|7232.4|7229.6|7232.9|7230.1|7232.2|7229.4|4
1623419380000|2021-06-11 13:49:40|7232.7|7229.9|7233.2|7230.4|7234.9|7232.1|7232.7|7229.9|59
1623419390000|2021-06-11 13:49:50|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.4|7229.6|12
1623419400000|2021-06-11 13:50:00|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7231.7|7228.9|25
1623419410000|2021-06-11 13:50:10|7232.7|7229.9|7231.7|7228.9|7232.7|7229.9|7230.9|7228.1|15
1623419420000|2021-06-11 13:50:20|7231.4|7228.6|7231.4|7228.6|7231.9|7229.1|7231.2|7228.4|3
1623419430000|2021-06-11 13:50:30|7230.9|7228.1|7229.2|7226.4|7230.9|7228.1|7228.9|7226.1|58
1623419440000|2021-06-11 13:50:40|7228.7|7225.9|7230.7|7227.9|7230.7|7227.9|7228.7|7225.9|18
1623419450000|2021-06-11 13:50:50|7230.9|7228.1|7230.9|7228.1|7230.9|7228.1|7230.4|7227.6|14
1623419460000|2021-06-11 13:51:00|7231.9|7229.1|7232.2|7229.4|7232.2|7229.4|7231.9|7229.1|4
1623419470000|2021-06-11 13:51:10|7231.9|7229.1|7232.4|7229.6|7232.4|7229.6|7230.2|7227.4|16
1623419480000|2021-06-11 13:51:20|7232.9|7230.1|7231.4|7228.6|7232.9|7230.1|7231.4|7228.6|7
1623419490000|2021-06-11 13:51:30|7231.7|7228.9|7233.7|7230.9|7233.9|7231.1|7231.4|7228.6|20
1623419500000|2021-06-11 13:51:40|7233.9|7231.1|7234.2|7231.4|7234.7|7231.9|7233.9|7231.1|15
1623419510000|2021-06-11 13:51:50|7233.7|7230.9|7232.2|7229.4|7233.9|7231.1|7231.9|7229.1|29
1623419520000|2021-06-11 13:52:00|7231.9|7229.1|7232.9|7230.1|7232.9|7230.1|7231.2|7228.4|6
1623419530000|2021-06-11 13:52:10|7232.7|7229.9|7231.7|7228.9|7233.7|7230.9|7231.7|7228.9|22
1623419540000|2021-06-11 13:52:20|7231.9|7229.1|7231.4|7228.6|7232.2|7229.4|7230.7|7227.9|11
1623419550000|2021-06-11 13:52:30|7231.2|7228.4|7231.2|7228.4|7231.9|7229.1|7231.2|7228.4|0
1623419560000|2021-06-11 13:52:40|7231.4|7228.6|7231.2|7228.4|7231.4|7228.6|7231.2|7228.4|0
1623419570000|2021-06-11 13:52:50|7230.6|7227.8|7230.4|7227.6|7230.6|7227.8|7230.4|7227.6|0
1623419580000|2021-06-11 13:53:00|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7228.2|7225.4|47
1623419590000|2021-06-11 13:53:10|7229.9|7227.1|7228.4|7225.6|7229.9|7227.1|7228.4|7225.6|17
1623419600000|2021-06-11 13:53:20|7228.2|7225.4|7228.9|7226.1|7229.4|7226.6|7228.2|7225.4|28
1623419610000|2021-06-11 13:53:30|7228.7|7225.9|7229.9|7227.1|7229.9|7227.1|7228.7|7225.9|9
1623419620000|2021-06-11 13:53:40|7229.7|7226.9|7228.4|7225.6|7229.7|7226.9|7228.4|7225.6|16
1623419630000|2021-06-11 13:53:50|7228.2|7225.4|7229.4|7226.6|7229.9|7227.1|7228.2|7225.4|3
1623419640000|2021-06-11 13:54:00|7229.2|7226.4|7230.7|7227.9|7230.9|7228.1|7229.2|7226.4|5
1623419650000|2021-06-11 13:54:10|7230.4|7227.6|7232.2|7229.4|7232.4|7229.6|7230.4|7227.6|10
1623419660000|2021-06-11 13:54:20|7232.7|7229.9|7235.2|7232.4|7235.2|7232.4|7232.7|7229.9|14
1623419670000|2021-06-11 13:54:30|7235.4|7232.6|7238.4|7235.6|7239.2|7236.4|7235.4|7232.6|25
1623419680000|2021-06-11 13:54:40|7239.9|7237.1|7238.7|7235.9|7240.2|7237.4|7238.7|7235.9|137
1623419690000|2021-06-11 13:54:50|7237.9|7235.1|7238.4|7235.6|7238.9|7236.1|7237.9|7235.1|8
1623419700000|2021-06-11 13:55:00|7238.7|7235.9|7237.7|7234.9|7238.9|7236.1|7237.2|7234.4|42
1623419710000|2021-06-11 13:55:10|7237.9|7235.1|7238.2|7235.4|7239.9|7237.1|7237.9|7235.1|111
1623419720000|2021-06-11 13:55:20|7238.9|7236.1|7238.2|7235.4|7238.9|7236.1|7238.2|7235.4|4
1623419730000|2021-06-11 13:55:30|7237.9|7235.1|7236.9|7234.1|7237.9|7235.1|7236.9|7234.1|7
1623419740000|2021-06-11 13:55:40|7236.4|7233.6|7236.9|7234.1|7237.2|7234.4|7236.4|7233.6|19
1623419750000|2021-06-11 13:55:50|7237.2|7234.4|7239.2|7236.4|7239.2|7236.4|7237.2|7234.4|18
1623419760000|2021-06-11 13:56:00|7238.9|7236.1|7239.2|7236.4|7239.2|7236.4|7238.2|7235.4|14
1623419770000|2021-06-11 13:56:10|7238.9|7236.1|7240.2|7237.4|7240.2|7237.4|7238.9|7236.1|251
1623419780000|2021-06-11 13:56:20|7240.4|7237.6|7239.9|7237.1|7241.7|7238.9|7239.9|7237.1|37
1623419790000|2021-06-11 13:56:30|7240.4|7237.6|7239.4|7236.6|7240.9|7238.1|7239.2|7236.4|106
1623419800000|2021-06-11 13:56:40|7239.2|7236.4|7236.4|7233.6|7239.4|7236.6|7236.4|7233.6|27
1623419810000|2021-06-11 13:56:50|7236.7|7233.9|7237.2|7234.4|7237.2|7234.4|7236.2|7233.4|12
1623419820000|2021-06-11 13:57:00|7237.4|7234.6|7237.4|7234.6|7237.9|7235.1|7234.4|7231.6|200
1623419830000|2021-06-11 13:57:10|7237.2|7234.4|7238.4|7235.6|7238.4|7235.6|7236.9|7234.1|13
1623419840000|2021-06-11 13:57:20|7237.9|7235.1|7238.9|7236.1|7238.9|7236.1|7237.9|7235.1|7
1623419850000|2021-06-11 13:57:30|7239.2|7236.4|7238.7|7235.9|7239.9|7237.1|7237.2|7234.4|40
1623419860000|2021-06-11 13:57:40|7238.9|7236.1|7240.2|7237.4|7240.4|7237.6|7238.2|7235.4|88
1623419870000|2021-06-11 13:57:50|7239.9|7237.1|7239.4|7236.6|7240.4|7237.6|7239.4|7236.6|11
1623419880000|2021-06-11 13:58:00|7239.2|7236.4|7241.4|7238.6|7241.9|7239.1|7239.2|7236.4|24
1623419890000|2021-06-11 13:58:10|7240.9|7238.1|7240.9|7238.1|7241.9|7239.1|7240.2|7237.4|19
1623419900000|2021-06-11 13:58:20|7240.7|7237.9|7241.4|7238.6|7241.9|7239.1|7240.7|7237.9|13
1623419910000|2021-06-11 13:58:30|7241.7|7238.9|7241.4|7238.6|7241.9|7239.1|7241.2|7238.4|88
1623419920000|2021-06-11 13:58:40|7241.2|7238.4|7239.4|7236.6|7241.2|7238.4|7238.9|7236.1|30
1623419930000|2021-06-11 13:58:50|7239.2|7236.4|7239.2|7236.4|7239.4|7236.6|7239.2|7236.4|44
1623419940000|2021-06-11 13:59:00|7238.9|7236.1|7240.4|7237.6|7240.4|7237.6|7238.9|7236.1|39
1623419950000|2021-06-11 13:59:10|7240.2|7237.4|7239.4|7236.6|7240.4|7237.6|7239.4|7236.6|26
1623419960000|2021-06-11 13:59:20|7239.2|7236.4|7239.2|7236.4|7239.9|7237.1|7238.9|7236.1|23
1623419970000|2021-06-11 13:59:30|7239.4|7236.6|7239.4|7236.6|7239.9|7237.1|7239.2|7236.4|8
1623419980000|2021-06-11 13:59:40|7239.9|7237.1|7241.4|7238.6|7241.9|7239.1|7239.9|7237.1|86
1623419990000|2021-06-11 13:59:50|7241.7|7238.9|7244.9|7242.1|7245.9|7243.1|7241.7|7238.9|237
1623420000000|2021-06-11 14:00:00|7245.2|7242.4|7244.4|7241.6|7245.9|7243.1|7243.9|7241.1|27
1623420010000|2021-06-11 14:00:10|7244.9|7242.1|7243.9|7241.1|7245.9|7243.1|7243.9|7241.1|19
1623420020000|2021-06-11 14:00:20|7244.4|7241.6|7245.7|7242.9|7245.7|7242.9|7244.4|7241.6|53
1623420030000|2021-06-11 14:00:30|7245.9|7243.1|7244.9|7242.1|7246.9|7244.1|7244.9|7242.1|34
1623420040000|2021-06-11 14:00:40|7244.4|7241.6|7243.4|7240.6|7245.4|7242.6|7243.2|7240.4|71
1623420050000|2021-06-11 14:00:50|7243.9|7241.1|7244.9|7242.1|7244.9|7242.1|7243.4|7240.6|11
1623420060000|2021-06-11 14:01:00|7244.7|7241.9|7243.4|7240.6|7244.9|7242.1|7243.2|7240.4|22
1623420070000|2021-06-11 14:01:10|7243.9|7241.1|7243.9|7241.1|7244.9|7242.1|7243.4|7240.6|9
1623420080000|2021-06-11 14:01:20|7243.7|7240.9|7244.9|7242.1|7246.4|7243.6|7243.7|7240.9|1227
1623420090000|2021-06-11 14:01:30|7245.4|7242.6|7245.9|7243.1|7246.4|7243.6|7245.2|7242.4|35
1623420100000|2021-06-11 14:01:40|7246.2|7243.4|7245.7|7242.9|7246.2|7243.4|7244.9|7242.1|36
1623420110000|2021-06-11 14:01:50|7245.4|7242.6|7244.9|7242.1|7245.4|7242.6|7244.2|7241.4|47
1623420120000|2021-06-11 14:02:00|7244.7|7241.9|7243.4|7240.6|7244.7|7241.9|7242.7|7239.9|80
1623420130000|2021-06-11 14:02:10|7243.7|7240.9|7243.9|7241.1|7244.4|7241.6|7242.7|7239.9|777
1623420140000|2021-06-11 14:02:20|7243.7|7240.9|7242.7|7239.9|7244.2|7241.4|7241.2|7238.4|51
1623420150000|2021-06-11 14:02:30|7241.9|7239.1|7242.9|7240.1|7243.2|7240.4|7241.9|7239.1|18
1623420160000|2021-06-11 14:02:40|7243.2|7240.4|7244.2|7241.4|7244.2|7241.4|7243.2|7240.4|22
1623420170000|2021-06-11 14:02:50|7243.9|7241.1|7243.4|7240.6|7244.2|7241.4|7243.2|7240.4|10
1623420180000|2021-06-11 14:03:00|7243.7|7240.9|7242.9|7240.1|7243.7|7240.9|7242.4|7239.6|18
1623420190000|2021-06-11 14:03:10|7243.7|7240.9|7243.4|7240.6|7244.4|7241.6|7242.9|7240.1|30
1623420200000|2021-06-11 14:03:20|7243.7|7240.9|7244.4|7241.6|7244.7|7241.9|7243.7|7240.9|12
1623420210000|2021-06-11 14:03:30|7244.7|7241.9|7242.4|7239.6|7245.4|7242.6|7241.2|7238.4|57
1623420220000|2021-06-11 14:03:40|7242.9|7240.1|7247.2|7244.4|7249|7246.2|7242.9|7240.1|5717
1623420230000|2021-06-11 14:03:50|7247.7|7244.9|7248.2|7245.4|7249.7|7246.9|7247.7|7244.9|136
1623420240000|2021-06-11 14:04:00|7248.5|7245.7|7249.2|7246.4|7249.2|7246.4|7247.7|7244.9|254
1623420250000|2021-06-11 14:04:10|7248.7|7245.9|7249.2|7246.4|7250.2|7247.4|7248.7|7245.9|23
1623420260000|2021-06-11 14:04:20|7249|7246.2|7249.2|7246.4|7249.5|7246.7|7249|7246.2|13
1623420270000|2021-06-11 14:04:30|7249|7246.2|7249.5|7246.7|7250.5|7247.7|7248.7|7245.9|78
1623420280000|2021-06-11 14:04:40|7249.7|7246.9|7249.2|7246.4|7249.7|7246.9|7249|7246.2|31
1623420290000|2021-06-11 14:04:50|7249.5|7246.7|7248.7|7245.9|7249.7|7246.9|7248.5|7245.7|35
1623420300000|2021-06-11 14:05:00|7248.2|7245.4|7248|7245.2|7249.2|7246.4|7247.4|7244.6|35
1623420310000|2021-06-11 14:05:10|7247.7|7244.9|7246|7243.2|7247.7|7244.9|7245.7|7242.9|84
1623420320000|2021-06-11 14:05:20|7246.5|7243.7|7246.5|7243.7|7246.7|7243.9|7246|7243.2|44
1623420330000|2021-06-11 14:05:30|7246.7|7243.9|7250.7|7247.9|7251|7248.2|7246.7|7243.9|114
1623420340000|2021-06-11 14:05:40|7250.2|7247.4|7250|7247.2|7250.7|7247.9|7250|7247.2|9
1623420350000|2021-06-11 14:05:50|7250.2|7247.4|7251.7|7248.9|7251.7|7248.9|7250.2|7247.4|76
1623420360000|2021-06-11 14:06:00|7252.5|7249.7|7253|7250.2|7254|7251.2|7252|7249.2|310
1623420370000|2021-06-11 14:06:10|7253.5|7250.7|7254|7251.2|7255.7|7252.9|7253.5|7250.7|56
1623420380000|2021-06-11 14:06:20|7254.5|7251.7|7255|7252.2|7255.5|7252.7|7254|7251.2|569
1623420390000|2021-06-11 14:06:30|7254.7|7251.9|7255.5|7252.7|7256.7|7253.9|7254.5|7251.7|30
1623420400000|2021-06-11 14:06:40|7256|7253.2|7254.7|7251.9|7256|7253.2|7254.5|7251.7|8
1623420410000|2021-06-11 14:06:50|7254.5|7251.7|7255.7|7252.9|7256|7253.2|7254.5|7251.7|31
1623420420000|2021-06-11 14:07:00|7255.5|7252.7|7256.7|7253.9|7258.3|7255.5|7255.5|7252.7|72
1623420430000|2021-06-11 14:07:10|7257|7254.2|7258|7255.2|7258.5|7255.7|7256.7|7253.9|26
1623420440000|2021-06-11 14:07:20|7258.2|7255.4|7256.5|7253.7|7258.5|7255.7|7256.2|7253.4|49
1623420450000|2021-06-11 14:07:30|7256.2|7253.4|7256.5|7253.7|7256.5|7253.7|7255.7|7252.9|10
1623420460000|2021-06-11 14:07:40|7257.2|7254.4|7254|7251.2|7257.2|7254.4|7254|7251.2|28
1623420470000|2021-06-11 14:07:50|7254.5|7251.7|7254.7|7251.9|7255.7|7252.9|7252.5|7249.7|42
1623420480000|2021-06-11 14:08:00|7255|7252.2|7254.2|7251.4|7256.5|7253.7|7254.2|7251.4|36
1623420490000|2021-06-11 14:08:10|7254.5|7251.7|7255.2|7252.4|7255.5|7252.7|7254.5|7251.7|9
1623420500000|2021-06-11 14:08:20|7255|7252.2|7256.7|7253.9|7257.5|7254.7|7254.7|7251.9|138
1623420510000|2021-06-11 14:08:30|7257|7254.2|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|22
1623420520000|2021-06-11 14:08:40|7256.2|7253.4|7257.5|7254.7|7257.5|7254.7|7255.5|7252.7|50
1623420530000|2021-06-11 14:08:50|7257|7254.2|7255.5|7252.7|7257|7254.2|7255.5|7252.7|18
1623420540000|2021-06-11 14:09:00|7255.7|7252.9|7257.2|7254.4|7257.2|7254.4|7255.7|7252.9|32
1623420550000|2021-06-11 14:09:10|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7256.5|7253.7|11
1623420560000|2021-06-11 14:09:20|7257|7254.2|7256.5|7253.7|7257.2|7254.4|7255.5|7252.7|225
1623420570000|2021-06-11 14:09:30|7256|7253.2|7257.5|7254.7|7257.5|7254.7|7255.7|7252.9|45
1623420580000|2021-06-11 14:09:40|7256.5|7253.7|7255.5|7252.7|7256.5|7253.7|7255.2|7252.4|16
1623420590000|2021-06-11 14:09:50|7255.2|7252.4|7256.7|7253.9|7256.7|7253.9|7254.7|7251.9|62
1623420600000|2021-06-11 14:10:00|7257|7254.2|7258.7|7255.9|7259.5|7256.7|7256.5|7253.7|121
1623420610000|2021-06-11 14:10:10|7258.5|7255.7|7257|7254.2|7258.5|7255.7|7256.5|7253.7|74
1623420620000|2021-06-11 14:10:20|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7256.5|7253.7|16
1623420630000|2021-06-11 14:10:30|7257.2|7254.4|7256.2|7253.4|7257.5|7254.7|7256.2|7253.4|60
1623420640000|2021-06-11 14:10:40|7255.7|7252.9|7255.5|7252.7|7256.5|7253.7|7255|7252.2|16
1623420650000|2021-06-11 14:10:50|7255.2|7252.4|7253.2|7250.4|7255.2|7252.4|7252.5|7249.7|100
1623420660000|2021-06-11 14:11:00|7253.7|7250.9|7254.2|7251.4|7255|7252.2|7252.5|7249.7|136
1623420670000|2021-06-11 14:11:10|7254|7251.2|7254.5|7251.7|7255.5|7252.7|7253.5|7250.7|38
1623420680000|2021-06-11 14:11:20|7254.7|7251.9|7254.7|7251.9|7256|7253.2|7254.7|7251.9|35
1623420690000|2021-06-11 14:11:30|7255|7252.2|7256.2|7253.4|7257.5|7254.7|7254.5|7251.7|24
1623420700000|2021-06-11 14:11:40|7256.5|7253.7|7255.7|7252.9|7257.5|7254.7|7255.7|7252.9|32
1623420710000|2021-06-11 14:11:50|7256|7253.2|7254.2|7251.4|7257|7254.2|7253.5|7250.7|236
1623420720000|2021-06-11 14:12:00|7254|7251.2|7251.7|7248.9|7254.5|7251.7|7251.7|7248.9|48
1623420730000|2021-06-11 14:12:10|7252.2|7249.4|7251.5|7248.7|7253|7250.2|7249.5|7246.7|1184
1623420740000|2021-06-11 14:12:20|7252.5|7249.7|7252.5|7249.7|7254|7251.2|7251.2|7248.4|450
1623420750000|2021-06-11 14:12:30|7252.2|7249.4|7250.7|7247.9|7253|7250.2|7250.7|7247.9|77
1623420760000|2021-06-11 14:12:40|7251|7248.2|7249|7246.2|7251|7248.2|7249|7246.2|25
1623420770000|2021-06-11 14:12:50|7249.5|7246.7|7249|7246.2|7250.5|7247.7|7248.7|7245.9|51
1623420780000|2021-06-11 14:13:00|7249.5|7246.7|7250.7|7247.9|7251|7248.2|7248.5|7245.7|31
1623420790000|2021-06-11 14:13:10|7251|7248.2|7251.5|7248.7|7251.5|7248.7|7249.7|7246.9|22
1623420800000|2021-06-11 14:13:20|7251|7248.2|7248.2|7245.4|7251|7248.2|7247|7244.2|334
1623420810000|2021-06-11 14:13:30|7248.5|7245.7|7250.2|7247.4|7250.7|7247.9|7247|7244.2|93
1623420820000|2021-06-11 14:13:40|7250|7247.2|7250.7|7247.9|7251.5|7248.7|7250|7247.2|50
1623420830000|2021-06-11 14:13:50|7251.2|7248.4|7252.2|7249.4|7252.7|7249.9|7251.2|7248.4|26
1623420840000|2021-06-11 14:14:00|7252.5|7249.7|7254|7251.2|7255|7252.2|7252.5|7249.7|81
1623420850000|2021-06-11 14:14:10|7254.5|7251.7|7255.2|7252.4|7255.2|7252.4|7254.2|7251.4|8
1623420860000|2021-06-11 14:14:20|7255.5|7252.7|7255.5|7252.7|7257.5|7254.7|7255|7252.2|101
1623420870000|2021-06-11 14:14:30|7255.2|7252.4|7256.7|7253.9|7257.5|7254.7|7255.2|7252.4|34
1623420880000|2021-06-11 14:14:40|7257.2|7254.4|7256.7|7253.9|7257.5|7254.7|7256.7|7253.9|5
1623420890000|2021-06-11 14:14:50|7256.5|7253.7|7255.5|7252.7|7257.7|7254.9|7255|7252.2|81
1623420900000|2021-06-11 14:15:00|7255.2|7252.4|7254.5|7251.7|7255.2|7252.4|7252.5|7249.7|67
1623420910000|2021-06-11 14:15:10|7254.2|7251.4|7252.7|7249.9|7254.5|7251.7|7252.2|7249.4|37
1623420920000|2021-06-11 14:15:20|7252.5|7249.7|7253|7250.2|7253.2|7250.4|7252.2|7249.4|9
1623420930000|2021-06-11 14:15:30|7253.2|7250.4|7254.5|7251.7|7255|7252.2|7253.2|7250.4|17
1623420940000|2021-06-11 14:15:40|7253.9|7251.1|7255.2|7252.4|7255.7|7252.9|7253.9|7251.1|26
1623420950000|2021-06-11 14:15:50|7255.5|7252.7|7254.7|7251.9|7256.5|7253.7|7254.7|7251.9|18
1623420960000|2021-06-11 14:16:00|7254.4|7251.6|7254.7|7251.9|7254.9|7252.1|7253.2|7250.4|366
1623420970000|2021-06-11 14:16:10|7254.9|7252.1|7254.9|7252.1|7255.4|7252.6|7254.7|7251.9|13
1623420980000|2021-06-11 14:16:20|7254.7|7251.9|7255.9|7253.1|7255.9|7253.1|7254.4|7251.6|210
1623420990000|2021-06-11 14:16:30|7256.4|7253.6|7254.9|7252.1|7256.7|7253.9|7254.9|7252.1|46
1623421000000|2021-06-11 14:16:40|7255.2|7252.4|7256.9|7254.1|7256.9|7254.1|7255.2|7252.4|11
1623421010000|2021-06-11 14:16:50|7257.5|7254.7|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|84
1623421020000|2021-06-11 14:17:00|7256.9|7254.1|7257.2|7254.4|7258.9|7256.1|7256.9|7254.1|65
1623421030000|2021-06-11 14:17:10|7257.5|7254.7|7257.9|7255.1|7258.9|7256.1|7256.5|7253.7|16
1623421040000|2021-06-11 14:17:20|7257.7|7254.9|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|54
1623421050000|2021-06-11 14:17:30|7256.7|7253.9|7256.4|7253.6|7256.9|7254.1|7255.7|7252.9|74
1623421060000|2021-06-11 14:17:40|7256.2|7253.4|7254.9|7252.1|7256.7|7253.9|7254.9|7252.1|18
1623421070000|2021-06-11 14:17:50|7255.2|7252.4|7255.2|7252.4|7256.7|7253.9|7254.4|7251.6|152
1623421080000|2021-06-11 14:18:00|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7253.9|7251.1|60
1623421090000|2021-06-11 14:18:10|7255.7|7252.9|7254.7|7251.9|7255.9|7253.1|7253.9|7251.1|100
1623421100000|2021-06-11 14:18:20|7254.9|7252.1|7252.9|7250.1|7254.9|7252.1|7252.9|7250.1|41
1623421110000|2021-06-11 14:18:30|7253.2|7250.4|7252.4|7249.6|7253.2|7250.4|7251.4|7248.6|66
1623421120000|2021-06-11 14:18:40|7252.9|7250.1|7254.2|7251.4|7254.7|7251.9|7252.9|7250.1|40
1623421130000|2021-06-11 14:18:50|7255.5|7252.7|7254.7|7251.9|7255.9|7253.1|7253.7|7250.9|34
1623421140000|2021-06-11 14:19:00|7254.4|7251.6|7254.9|7252.1|7255.7|7252.9|7254.4|7251.6|28
1623421150000|2021-06-11 14:19:10|7255.4|7252.6|7256.7|7253.9|7256.9|7254.1|7255.2|7252.4|10
1623421160000|2021-06-11 14:19:20|7256.9|7254.1|7256.2|7253.4|7256.9|7254.1|7256.2|7253.4|14
1623421170000|2021-06-11 14:19:30|7256.7|7253.9|7254.7|7251.9|7256.7|7253.9|7253.7|7250.9|75
1623421180000|2021-06-11 14:19:40|7254.9|7252.1|7255.7|7252.9|7255.9|7253.1|7254.9|7252.1|28
1623421190000|2021-06-11 14:19:50|7255.2|7252.4|7253.9|7251.1|7255.4|7252.6|7253.2|7250.4|161
1623421200000|2021-06-11 14:20:00|7252.9|7250.1|7253.7|7250.9|7253.9|7251.1|7251.2|7248.4|54
1623421210000|2021-06-11 14:20:10|7253.9|7251.1|7250.7|7247.9|7254.2|7251.4|7250.2|7247.4|86
1623421220000|2021-06-11 14:20:20|7250.9|7248.1|7249.9|7247.1|7250.9|7248.1|7249.4|7246.6|29
1623421230000|2021-06-11 14:20:30|7250.2|7247.4|7251.2|7248.4|7251.4|7248.6|7250.2|7247.4|8
1623421240000|2021-06-11 14:20:40|7250.9|7248.1|7252.2|7249.4|7252.9|7250.1|7249.9|7247.1|29
1623421250000|2021-06-11 14:20:50|7251.9|7249.1|7251.7|7248.9|7251.9|7249.1|7251.4|7248.6|18
1623421260000|2021-06-11 14:21:00|7251.9|7249.1|7251.9|7249.1|7252.9|7250.1|7251.9|7249.1|28
1623421270000|2021-06-11 14:21:10|7252.2|7249.4|7250.4|7247.6|7252.9|7250.1|7250.4|7247.6|131
1623421280000|2021-06-11 14:21:20|7250.9|7248.1|7249.9|7247.1|7251.2|7248.4|7248.9|7246.1|50
1623421290000|2021-06-11 14:21:30|7250.2|7247.4|7248.7|7245.9|7250.2|7247.4|7248.4|7245.6|50
1623421300000|2021-06-11 14:21:40|7248.4|7245.6|7248.7|7245.9|7249.2|7246.4|7248.4|7245.6|98
1623421310000|2021-06-11 14:21:50|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|1
1623421320000|2021-06-11 14:22:00|7249.7|7246.9|7250.9|7248.1|7250.9|7248.1|7248.9|7246.1|60
1623421330000|2021-06-11 14:22:10|7251.2|7248.4|7250.9|7248.1|7251.4|7248.6|7250.7|7247.9|9
1623421340000|2021-06-11 14:22:20|7251.2|7248.4|7252.2|7249.4|7252.2|7249.4|7251.2|7248.4|18
1623421350000|2021-06-11 14:22:30|7252.4|7249.6|7252.7|7249.9|7252.9|7250.1|7252.2|7249.4|12
1623421360000|2021-06-11 14:22:40|7252.2|7249.4|7251.9|7249.1|7252.9|7250.1|7251.7|7248.9|13
1623421370000|2021-06-11 14:22:50|7251.7|7248.9|7250.9|7248.1|7251.7|7248.9|7250.9|7248.1|11
1623421380000|2021-06-11 14:23:00|7251.9|7249.1|7250.7|7247.9|7252.2|7249.4|7249.9|7247.1|86
1623421390000|2021-06-11 14:23:10|7250.4|7247.6|7251.2|7248.4|7251.9|7249.1|7250.2|7247.4|5
1623421400000|2021-06-11 14:23:20|7251.4|7248.6|7250.7|7247.9|7251.4|7248.6|7250.4|7247.6|19
1623421410000|2021-06-11 14:23:30|7250.9|7248.1|7250.7|7247.9|7250.9|7248.1|7250.2|7247.4|11
1623421420000|2021-06-11 14:23:40|7250.9|7248.1|7252.2|7249.4|7252.2|7249.4|7250.2|7247.4|71
1623421430000|2021-06-11 14:23:50|7251.9|7249.1|7250.9|7248.1|7251.9|7249.1|7250.4|7247.6|5
1623421440000|2021-06-11 14:24:00|7250.4|7247.6|7250.2|7247.4|7250.9|7248.1|7250.2|7247.4|10
1623421450000|2021-06-11 14:24:10|7250.4|7247.6|7248.9|7246.1|7251.2|7248.4|7248.4|7245.6|30
1623421460000|2021-06-11 14:24:20|7248.7|7245.9|7249.9|7247.1|7249.9|7247.1|7248.7|7245.9|58
1623421470000|2021-06-11 14:24:30|7249.7|7246.9|7249.2|7246.4|7249.7|7246.9|7248.2|7245.4|22
1623421480000|2021-06-11 14:24:40|7248.9|7246.1|7248.4|7245.6|7249.7|7246.9|7247.4|7244.6|401
1623421490000|2021-06-11 14:24:50|7248.7|7245.9|7250.4|7247.6|7250.4|7247.6|7248.4|7245.6|69
1623421500000|2021-06-11 14:25:00|7249.9|7247.1|7248.4|7245.6|7249.9|7247.1|7248.4|7245.6|19
1623421510000|2021-06-11 14:25:10|7247.4|7244.6|7245.6|7242.8|7247.4|7244.6|7244.2|7241.4|192
1623421520000|2021-06-11 14:25:20|7245.4|7242.6|7243.4|7240.6|7245.9|7243.1|7242.6|7239.8|168
1623421530000|2021-06-11 14:25:30|7243.1|7240.3|7242.1|7239.3|7243.1|7240.3|7241.9|7239.1|58
1623421540000|2021-06-11 14:25:40|7241.9|7239.1|7242.9|7240.1|7243.9|7241.1|7240.9|7238.1|68
1623421550000|2021-06-11 14:25:50|7242.6|7239.8|7244.4|7241.6|7244.4|7241.6|7241.4|7238.6|151
1623421560000|2021-06-11 14:26:00|7243.9|7241.1|7242.4|7239.6|7243.9|7241.1|7241.4|7238.6|47
1623421570000|2021-06-11 14:26:10|7242.7|7239.9|7241.9|7239.1|7242.7|7239.9|7241.4|7238.6|58
1623421580000|2021-06-11 14:26:20|7241.4|7238.6|7239.6|7236.8|7243.4|7240.6|7239.6|7236.8|117
1623421590000|2021-06-11 14:26:30|7239.4|7236.6|7237.9|7235.1|7240.9|7238.1|7237.4|7234.6|105
1623421600000|2021-06-11 14:26:40|7238.2|7235.4|7237.9|7235.1|7239.4|7236.6|7237.6|7234.8|20
1623421610000|2021-06-11 14:26:50|7237.4|7234.6|7238.6|7235.8|7238.6|7235.8|7237.4|7234.6|11
1623421620000|2021-06-11 14:27:00|7238.1|7235.3|7238.4|7235.6|7238.6|7235.8|7236.1|7233.3|99
1623421630000|2021-06-11 14:27:10|7238.1|7235.3|7238.4|7235.6|7238.4|7235.6|7237.1|7234.3|11
1623421640000|2021-06-11 14:27:20|7238.6|7235.8|7239.4|7236.6|7239.6|7236.8|7238.4|7235.6|56
1623421650000|2021-06-11 14:27:30|7239.1|7236.3|7238.4|7235.6|7239.1|7236.3|7237.9|7235.1|29
1623421660000|2021-06-11 14:27:40|7238.1|7235.3|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|18
1623421670000|2021-06-11 14:27:50|7239.4|7236.6|7239.1|7236.3|7239.9|7237.1|7239.1|7236.3|11
1623421680000|2021-06-11 14:28:00|7238.6|7235.8|7238.4|7235.6|7239.6|7236.8|7238.1|7235.3|18
1623421690000|2021-06-11 14:28:10|7237.9|7235.1|7238.4|7235.6|7238.4|7235.6|7237.9|7235.1|10
1623421700000|2021-06-11 14:28:20|7238.1|7235.3|7238.4|7235.6|7238.4|7235.6|7237.4|7234.6|7
1623421710000|2021-06-11 14:28:30|7238.6|7235.8|7237.9|7235.1|7238.6|7235.8|7237.6|7234.8|8
1623421720000|2021-06-11 14:28:40|7237.6|7234.8|7236.6|7233.8|7237.9|7235.1|7236.4|7233.6|41
1623421730000|2021-06-11 14:28:50|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|3
1623421740000|2021-06-11 14:29:00|7237.6|7234.8|7239.4|7236.6|7239.4|7236.6|7237.6|7234.8|26
1623421750000|2021-06-11 14:29:10|7239.6|7236.8|7241.4|7238.6|7241.4|7238.6|7239.6|7236.8|34
1623421760000|2021-06-11 14:29:20|7240.9|7238.1|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|50
1623421770000|2021-06-11 14:29:30|7240.6|7237.8|7241.4|7238.6|7242.4|7239.6|7240.6|7237.8|36
1623421780000|2021-06-11 14:29:40|7241.6|7238.8|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|15
1623421790000|2021-06-11 14:29:50|7242.6|7239.8|7242.4|7239.6|7243.4|7240.6|7242.4|7239.6|26
1623421800000|2021-06-11 14:30:00|7242.6|7239.8|7243.6|7240.8|7244.6|7241.8|7242.1|7239.3|66
1623421810000|2021-06-11 14:30:10|7242.9|7240.1|7242.6|7239.8|7242.9|7240.1|7242.4|7239.6|45
1623421820000|2021-06-11 14:30:20|7242.4|7239.6|7242.9|7240.1|7242.9|7240.1|7241.6|7238.8|50
1623421830000|2021-06-11 14:30:30|7243.4|7240.6|7247.4|7244.6|7247.4|7244.6|7242.9|7240.1|93
1623421840000|2021-06-11 14:30:40|7248.1|7245.3|7248.6|7245.8|7250.4|7247.6|7247.4|7244.6|136
1623421850000|2021-06-11 14:30:50|7248.4|7245.6|7250.4|7247.6|7250.4|7247.6|7245.4|7242.6|136
1623421860000|2021-06-11 14:31:00|7250.1|7247.3|7250.6|7247.8|7252.9|7250.1|7249.4|7246.6|125
1623421870000|2021-06-11 14:31:10|7250.9|7248.1|7252.7|7249.9|7253.4|7250.6|7250.9|7248.1|340
1623421880000|2021-06-11 14:31:20|7252.4|7249.6|7250.9|7248.1|7252.4|7249.6|7250.6|7247.8|61
1623421890000|2021-06-11 14:31:30|7250.4|7247.6|7249.4|7246.6|7250.4|7247.6|7248.4|7245.6|24
1623421900000|2021-06-11 14:31:40|7249.9|7247.1|7248.7|7245.9|7249.9|7247.1|7248.7|7245.9|21
1623421910000|2021-06-11 14:31:50|7248.4|7245.6|7248.4|7245.6|7248.7|7245.9|7248.2|7245.4|6
1623421920000|2021-06-11 14:32:00|7248.7|7245.9|7249.7|7246.9|7249.9|7247.1|7248.2|7245.4|43
1623421930000|2021-06-11 14:32:10|7249.4|7246.6|7248.4|7245.6|7250.2|7247.4|7248.4|7245.6|45
1623421940000|2021-06-11 14:32:20|7248.2|7245.4|7248.9|7246.1|7249.7|7246.9|7248.2|7245.4|19
1623421950000|2021-06-11 14:32:30|7248.4|7245.6|7249.2|7246.4|7249.2|7246.4|7247.9|7245.1|37
1623421960000|2021-06-11 14:32:40|7249.9|7247.1|7249.2|7246.4|7250.4|7247.6|7248.2|7245.4|75
1623421970000|2021-06-11 14:32:50|7249.7|7246.9|7250.9|7248.1|7250.9|7248.1|7249.4|7246.6|28
1623421980000|2021-06-11 14:33:00|7251.2|7248.4|7252.2|7249.4|7252.2|7249.4|7250.4|7247.6|23
1623421990000|2021-06-11 14:33:10|7252.4|7249.6|7251.4|7248.6|7252.7|7249.9|7251.4|7248.6|31
1623422000000|2021-06-11 14:33:20|7251.7|7248.9|7252.7|7249.9|7252.9|7250.1|7251.7|7248.9|111
1623422010000|2021-06-11 14:33:30|7253.2|7250.4|7253.7|7250.9|7254.7|7251.9|7252.9|7250.1|13
1623422020000|2021-06-11 14:33:40|7253.9|7251.1|7254.4|7251.6|7254.9|7252.1|7253.9|7251.1|13
1623422030000|2021-06-11 14:33:50|7253.9|7251.1|7253.2|7250.4|7253.9|7251.1|7252.9|7250.1|5
1623422040000|2021-06-11 14:34:00|7253.4|7250.6|7256.4|7253.6|7257.2|7254.4|7253.4|7250.6|47
1623422050000|2021-06-11 14:34:10|7256.9|7254.1|7256.4|7253.6|7256.9|7254.1|7255.9|7253.1|9
1623422060000|2021-06-11 14:34:20|7256.9|7254.1|7256.2|7253.4|7257.9|7255.1|7256.2|7253.4|40
1623422070000|2021-06-11 14:34:30|7255.9|7253.1|7257.2|7254.4|7257.9|7255.1|7255.9|7253.1|707
1623422080000|2021-06-11 14:34:40|7257.5|7254.7|7257.9|7255.1|7258.5|7255.7|7257.2|7254.4|24
1623422090000|2021-06-11 14:34:50|7257.7|7254.9|7258.2|7255.4|7258.7|7255.9|7257.5|7254.7|23
1623422100000|2021-06-11 14:35:00|7258.7|7255.9|7259.9|7257.1|7260.2|7257.4|7257.5|7254.7|28
1623422110000|2021-06-11 14:35:10|7260.2|7257.4|7260.2|7257.4|7262.2|7259.4|7259.9|7257.1|77
1623422120000|2021-06-11 14:35:20|7260.5|7257.7|7261|7258.2|7261.5|7258.7|7259.7|7256.9|92
1623422130000|2021-06-11 14:35:30|7261.2|7258.4|7259.7|7256.9|7261.2|7258.4|7258.5|7255.7|62
1623422140000|2021-06-11 14:35:40|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7258.7|7255.9|5
1623422150000|2021-06-11 14:35:50|7259.2|7256.4|7258.5|7255.7|7259.5|7256.7|7258.2|7255.4|25
1623422160000|2021-06-11 14:36:00|7259|7256.2|7260.2|7257.4|7260.5|7257.7|7258.7|7255.9|26
1623422170000|2021-06-11 14:36:10|7259.9|7257.1|7260.5|7257.7|7261|7258.2|7259.9|7257.1|5
1623422180000|2021-06-11 14:36:20|7260.7|7257.9|7259.9|7257.1|7260.7|7257.9|7258.7|7255.9|152
1623422190000|2021-06-11 14:36:30|7259.4|7256.6|7257.4|7254.6|7259.7|7256.9|7257.2|7254.4|117
1623422200000|2021-06-11 14:36:40|7257.7|7254.9|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|23
1623422210000|2021-06-11 14:36:50|7258.4|7255.6|7259.9|7257.1|7260.2|7257.4|7258.2|7255.4|39
1623422220000|2021-06-11 14:37:00|7259.7|7256.9|7259.9|7257.1|7260.9|7258.1|7259.7|7256.9|172
1623422230000|2021-06-11 14:37:10|7260.2|7257.4|7259.4|7256.6|7260.2|7257.4|7258.9|7256.1|10
1623422240000|2021-06-11 14:37:20|7259.2|7256.4|7259.2|7256.4|7259.7|7256.9|7259.2|7256.4|16
1623422250000|2021-06-11 14:37:30|7259.4|7256.6|7260.2|7257.4|7260.4|7257.6|7259.4|7256.6|6
1623422260000|2021-06-11 14:37:40|7260.4|7257.6|7260.4|7257.6|7260.7|7257.9|7260.2|7257.4|10
1623422270000|2021-06-11 14:37:50|7260.7|7257.9|7261.4|7258.6|7261.4|7258.6|7260.2|7257.4|25
1623422280000|2021-06-11 14:38:00|7260.9|7258.1|7261.4|7258.6|7261.7|7258.9|7260.9|7258.1|84
1623422290000|2021-06-11 14:38:10|7261.2|7258.4|7261.9|7259.1|7261.9|7259.1|7261.2|7258.4|11
1623422300000|2021-06-11 14:38:20|7261.7|7258.9|7260.9|7258.1|7261.7|7258.9|7260.9|7258.1|9
1623422320000|2021-06-11 14:38:40|7261.7|7258.9|7259.7|7256.9|7261.7|7258.9|7259.7|7256.9|29
1623422330000|2021-06-11 14:38:50|7259.9|7257.1|7259.7|7256.9|7260.2|7257.4|7259.7|7256.9|14
1623422340000|2021-06-11 14:39:00|7259.9|7257.1|7261.2|7258.4|7261.7|7258.9|7259.9|7257.1|25
1623422350000|2021-06-11 14:39:10|7260.9|7258.1|7260.2|7257.4|7260.9|7258.1|7259.9|7257.1|13
1623422360000|2021-06-11 14:39:20|7260.4|7257.6|7261.7|7258.9|7262.2|7259.4|7260.2|7257.4|27
1623422370000|2021-06-11 14:39:30|7260.7|7257.9|7259.4|7256.6|7260.7|7257.9|7259.4|7256.6|21
1623422380000|2021-06-11 14:39:40|7258.4|7255.6|7258.2|7255.4|7258.7|7255.9|7257.7|7254.9|24
1623422390000|2021-06-11 14:39:50|7258.4|7255.6|7258.2|7255.4|7258.4|7255.6|7257.9|7255.1|2
1623422400000|2021-06-11 14:40:00|7258.4|7255.6|7258.7|7255.9|7258.7|7255.9|7257.9|7255.1|13
1623422410000|2021-06-11 14:40:10|7258.4|7255.6|7258.9|7256.1|7259.7|7256.9|7257.7|7254.9|50
1623422420000|2021-06-11 14:40:20|7258.7|7255.9|7259.2|7256.4|7260.4|7257.6|7258.7|7255.9|24
1623422430000|2021-06-11 14:40:30|7258.9|7256.1|7257.4|7254.6|7259.2|7256.4|7257.2|7254.4|29
1623422440000|2021-06-11 14:40:40|7257.7|7254.9|7257.7|7254.9|7258.4|7255.6|7257.7|7254.9|18
1623422450000|2021-06-11 14:40:50|7257.5|7253.5|7253.9|7251.1|7257.5|7253.5|7253.7|7250.9|263
1623422460000|2021-06-11 14:41:00|7254.2|7251.4|7255.2|7252.4|7255.7|7252.9|7253.7|7250.9|25
1623422470000|2021-06-11 14:41:10|7254.9|7252.1|7253.4|7250.6|7255.7|7252.9|7253.4|7250.6|10
1623422480000|2021-06-11 14:41:20|7253.9|7251.1|7254.2|7251.4|7254.7|7251.9|7253.9|7251.1|1
1623422490000|2021-06-11 14:41:30|7254.4|7251.6|7252.9|7250.1|7254.7|7251.9|7252.9|7250.1|12
1623422500000|2021-06-11 14:41:40|7252.7|7249.9|7253.4|7250.6|7253.7|7250.9|7252.7|7249.9|13
1623422510000|2021-06-11 14:41:50|7253.7|7250.9|7254.7|7251.9|7254.9|7252.1|7253.4|7250.6|60
1623422520000|2021-06-11 14:42:00|7254.9|7252.1|7254.2|7251.4|7255.2|7252.4|7253.7|7250.9|23
1623422530000|2021-06-11 14:42:10|7253.9|7251.1|7256.7|7253.9|7256.7|7253.9|7253.9|7251.1|86
1623422540000|2021-06-11 14:42:20|7256.4|7253.6|7257.2|7254.4|7257.2|7254.4|7255.9|7253.1|7
1623422550000|2021-06-11 14:42:30|7256.9|7254.1|7255.4|7252.6|7256.9|7254.1|7255.2|7252.4|10
1623422560000|2021-06-11 14:42:40|7255.2|7252.4|7254.2|7251.4|7255.4|7252.6|7253.7|7250.9|18
1623422570000|2021-06-11 14:42:50|7253.9|7251.1|7254.7|7251.9|7254.7|7251.9|7253.9|7251.1|16
1623422580000|2021-06-11 14:43:00|7255.2|7252.4|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|14
1623422590000|2021-06-11 14:43:10|7255.4|7252.6|7255.4|7252.6|7255.7|7252.9|7255.2|7252.4|41
1623422600000|2021-06-11 14:43:20|7254.9|7252.1|7253.9|7251.1|7254.9|7252.1|7253.9|7251.1|47
1623422610000|2021-06-11 14:43:30|7253.7|7250.9|7254.4|7251.6|7254.7|7251.9|7253.7|7250.9|33
1623422620000|2021-06-11 14:43:40|7254.7|7251.9|7254.4|7251.6|7254.7|7251.9|7253.7|7250.9|11
1623422630000|2021-06-11 14:43:50|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|3
1623422640000|2021-06-11 14:44:00|7253.9|7251.1|7255.4|7252.6|7255.7|7252.9|7253.7|7250.9|18
1623422650000|2021-06-11 14:44:10|7255.7|7252.9|7255.2|7252.4|7255.7|7252.9|7254.9|7252.1|8
1623422660000|2021-06-11 14:44:20|7255.4|7252.6|7255.4|7252.6|7255.7|7252.9|7255.2|7252.4|0
1623422670000|2021-06-11 14:44:30|7255.7|7252.9|7254.2|7251.4|7255.7|7252.9|7254.2|7251.4|40
1623422680000|2021-06-11 14:44:40|7254.4|7251.6|7255.9|7253.1|7255.9|7253.1|7254.4|7251.6|42
1623422690000|2021-06-11 14:44:50|7255.7|7252.9|7254.9|7252.1|7255.7|7252.9|7254.9|7252.1|8
1623422700000|2021-06-11 14:45:00|7254.7|7251.9|7254.9|7252.1|7255.7|7252.9|7254.4|7251.6|24
1623422710000|2021-06-11 14:45:10|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7253.7|7250.9|61
1623422720000|2021-06-11 14:45:20|7254.2|7251.4|7253.9|7251.1|7254.2|7251.4|7252.9|7250.1|28
1623422730000|2021-06-11 14:45:30|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7253.9|7251.1|25
1623422740000|2021-06-11 14:45:40|7254.4|7251.6|7254.2|7251.4|7254.7|7251.9|7253.9|7251.1|44
1623422750000|2021-06-11 14:45:50|7253.9|7251.1|7252.9|7250.1|7254.2|7251.4|7252.9|7250.1|11
1623422760000|2021-06-11 14:46:00|7252.7|7249.9|7254.7|7251.9|7254.7|7251.9|7252.4|7249.6|40
1623422770000|2021-06-11 14:46:10|7254.4|7251.6|7253.2|7250.4|7254.7|7251.9|7253.2|7250.4|10
1623422780000|2021-06-11 14:46:20|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1623422790000|2021-06-11 14:46:30|7253.2|7250.4|7254.2|7251.4|7254.4|7251.6|7252.9|7250.1|9
1623422800000|2021-06-11 14:46:40|7254.4|7251.6|7252.9|7250.1|7254.4|7251.6|7252.4|7249.6|203
1623422810000|2021-06-11 14:46:50|7252.7|7249.9|7251.4|7248.6|7252.7|7249.9|7250.6|7247.8|91
1623422820000|2021-06-11 14:47:00|7251.9|7249.1|7254.7|7251.9|7255.4|7252.6|7251.9|7249.1|63
1623422830000|2021-06-11 14:47:10|7255.2|7252.4|7254.9|7252.1|7255.2|7252.4|7254.4|7251.6|10
1623422840000|2021-06-11 14:47:20|7253.4|7250.6|7253.4|7250.6|7253.7|7250.9|7253.2|7250.4|55
1623422850000|2021-06-11 14:47:30|7253.2|7250.4|7253.7|7250.9|7253.9|7251.1|7253.2|7250.4|8
1623422860000|2021-06-11 14:47:40|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|1
1623422870000|2021-06-11 14:47:50|7254.2|7251.4|7254.4|7251.6|7254.9|7252.1|7254.2|7251.4|12
1623422880000|2021-06-11 14:48:00|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7253.9|7251.1|10
1623422890000|2021-06-11 14:48:10|7254.4|7251.6|7254.2|7251.4|7254.4|7251.6|7254.2|7251.4|5
1623422900000|2021-06-11 14:48:20|7253.9|7251.1|7254.7|7251.9|7254.7|7251.9|7253.7|7250.9|21
1623422910000|2021-06-11 14:48:30|7254.1|7251.3|7252.7|7249.9|7254.1|7251.3|7252.7|7249.9|30
1623422920000|2021-06-11 14:48:40|7253.2|7250.4|7251.9|7249.1|7253.2|7250.4|7251.9|7249.1|69
1623422930000|2021-06-11 14:48:50|7252.2|7249.4|7255.2|7252.4|7255.2|7252.4|7252.2|7249.4|86
1623422940000|2021-06-11 14:49:00|7254.9|7252.1|7253.4|7250.6|7256.4|7253.6|7252.7|7249.9|75
1623422950000|2021-06-11 14:49:10|7253.9|7251.1|7253.7|7250.9|7255.2|7252.4|7253.7|7250.9|35
1623422960000|2021-06-11 14:49:20|7254.2|7251.4|7254.7|7251.9|7254.7|7251.9|7253.9|7251.1|10
1623422970000|2021-06-11 14:49:30|7253.9|7251.1|7253.7|7250.9|7253.9|7251.1|7253.7|7250.9|30
1623422980000|2021-06-11 14:49:40|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|6
1623422990000|2021-06-11 14:49:50|7254.9|7252.1|7254.9|7252.1|7255.4|7252.6|7254.4|7251.6|20
1623423000000|2021-06-11 14:50:00|7255.4|7252.6|7256.2|7253.4|7256.9|7254.1|7254.9|7252.1|41
1623423010000|2021-06-11 14:50:10|7256.7|7253.9|7256.9|7254.1|7258.9|7256.1|7255.7|7252.9|40
1623423020000|2021-06-11 14:50:20|7256.4|7253.6|7256.7|7253.9|7256.7|7253.9|7255.9|7253.1|11
1623423030000|2021-06-11 14:50:30|7256.9|7254.1|7256.2|7253.4|7257.7|7254.9|7255.9|7253.1|14
1623423040000|2021-06-11 14:50:40|7256.4|7253.6|7255.9|7253.1|7257.2|7254.4|7255.9|7253.1|28
1623423050000|2021-06-11 14:50:50|7256.4|7253.6|7257.9|7255.1|7257.9|7255.1|7255.7|7252.9|22
1623423060000|2021-06-11 14:51:00|7258.2|7255.4|7256.7|7253.9|7258.2|7255.4|7256.7|7253.9|22
1623423070000|2021-06-11 14:51:10|7256.9|7254.1|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|8
1623423080000|2021-06-11 14:51:20|7258.2|7255.4|7258.7|7255.9|7259.4|7256.6|7258.2|7255.4|30
1623423090000|2021-06-11 14:51:30|7258.9|7256.1|7258.7|7255.9|7258.9|7256.1|7258.4|7255.6|3
1623423100000|2021-06-11 14:51:40|7259.2|7256.4|7257.7|7254.9|7259.2|7256.4|7257.7|7254.9|5
1623423110000|2021-06-11 14:51:50|7257.9|7255.1|7256.7|7253.9|7257.9|7255.1|7256.7|7253.9|6
1623423120000|2021-06-11 14:52:00|7257.2|7254.4|7258.2|7255.4|7259.2|7256.4|7257.2|7254.4|25
1623423130000|2021-06-11 14:52:10|7258.7|7255.9|7256.9|7254.1|7259.9|7257.1|7256.4|7253.6|160
1623423140000|2021-06-11 14:52:20|7257.2|7254.4|7256.2|7253.4|7257.7|7254.9|7256.2|7253.4|16
1623423150000|2021-06-11 14:52:30|||||||||9
1623423160000|2021-06-11 14:52:40|7256.4|7253.6|7255.9|7253.1|7256.7|7253.9|7255.2|7252.4|19
1623423170000|2021-06-11 14:52:50|7256.7|7253.9|7255.9|7253.1|7256.7|7253.9|7255.9|7253.1|8
1623423180000|2021-06-11 14:53:00|7255.7|7252.9|7256.7|7253.9|7257.4|7254.6|7255.7|7252.9|18
1623423190000|2021-06-11 14:53:10|7257.2|7254.4|7257.4|7254.6|7258.4|7255.6|7256.7|7253.9|17
1623423200000|2021-06-11 14:53:20|7257.2|7254.4|7252.4|7249.6|7257.2|7254.4|7251.4|7248.6|70
1623423210000|2021-06-11 14:53:30|7252.7|7249.9|7253.4|7250.6|7253.4|7250.6|7251.7|7248.9|9
1623423220000|2021-06-11 14:53:40|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.2|7251.4|47
1623423230000|2021-06-11 14:53:50|7254.7|7251.9|7253.7|7250.9|7254.9|7252.1|7252.7|7249.9|49
1623423240000|2021-06-11 14:54:00|7253.4|7250.6|7255.4|7252.6|7255.4|7252.6|7253.4|7250.6|19
1623423250000|2021-06-11 14:54:10|7255.2|7252.4|7256.2|7253.4|7257.2|7254.4|7255.2|7252.4|9
1623423260000|2021-06-11 14:54:20|7255.9|7253.1|7257.9|7255.1|7258.2|7255.4|7255.9|7253.1|23
1623423270000|2021-06-11 14:54:30|7257.7|7254.9|7258.4|7255.6|7258.7|7255.9|7257.7|7254.9|49
1623423280000|2021-06-11 14:54:40|7257.4|7254.6|7257.4|7254.6|7258.4|7255.6|7257.2|7254.4|68
1623423290000|2021-06-11 14:54:50|7257.2|7254.4|7257.4|7254.6|7257.4|7254.6|7256.2|7253.4|6
1623423300000|2021-06-11 14:55:00|7257.7|7254.9|7257.9|7255.1|7259.2|7256.4|7257.4|7254.6|19
1623423310000|2021-06-11 14:55:10|7257.4|7254.6|7258.4|7255.6|7258.9|7256.1|7256.9|7254.1|53
1623423320000|2021-06-11 14:55:20|7259.4|7256.6|7258.2|7255.4|7260.4|7257.6|7257.9|7255.1|62
1623423330000|2021-06-11 14:55:30|7258.4|7255.6|7258.4|7255.6|7258.7|7255.9|7257.4|7254.6|9
1623423340000|2021-06-11 14:55:40|7258.2|7255.4|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|10
1623423350000|2021-06-11 14:55:50|7257.9|7255.1|7258.4|7255.6|7259.4|7256.6|7257.9|7255.1|7
1623423360000|2021-06-11 14:56:00|7257.4|7254.6|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|45
1623423370000|2021-06-11 14:56:10|7258.7|7255.9|7261.2|7258.4|7264|7261.2|7258.7|7255.9|3428
1623423380000|2021-06-11 14:56:20|7262|7259.2|7263.2|7260.4|7263.2|7260.4|7261.7|7258.9|570
1623423390000|2021-06-11 14:56:30|7262.9|7260.1|7262.7|7259.9|7263.9|7261.1|7262.7|7259.9|148
1623423400000|2021-06-11 14:56:40|7262.9|7260.1|7262.9|7260.1|7262.9|7260.1|7262.2|7259.4|30
1623423410000|2021-06-11 14:56:50|7262.7|7259.9|7261.9|7259.1|7262.9|7260.1|7261.9|7259.1|37
1623423420000|2021-06-11 14:57:00|7261.4|7258.6|7263.2|7260.4|7264.2|7261.4|7261.4|7258.6|156
1623423430000|2021-06-11 14:57:10|7262.9|7260.1|7261.7|7258.9|7262.9|7260.1|7261.7|7258.9|24
1623423440000|2021-06-11 14:57:20|7261.4|7258.6|7261.9|7259.1|7262.2|7259.4|7261.4|7258.6|76
1623423450000|2021-06-11 14:57:30|7261.7|7258.9|7261.7|7258.9|7262.2|7259.4|7261.4|7258.6|34
1623423460000|2021-06-11 14:57:40|7262.2|7259.4|7261.9|7259.1|7262.2|7259.4|7261.4|7258.6|23
1623423470000|2021-06-11 14:57:50|7262.2|7259.4|7260.2|7257.4|7262.2|7259.4|7259.4|7256.6|93
1623423480000|2021-06-11 14:58:00|7259.7|7256.9|7258.2|7255.4|7259.7|7256.9|7256.2|7253.4|199
1623423490000|2021-06-11 14:58:10|7259.4|7256.6|7258.9|7256.1|7259.9|7257.1|7258.2|7255.4|941
1623423500000|2021-06-11 14:58:20|7258.7|7255.9|7258.9|7256.1|7258.9|7256.1|7258.4|7255.6|22
1623423510000|2021-06-11 14:58:30|7258.7|7255.9|7259.5|7256.7|7259.9|7257.1|7258.7|7255.9|18
1623423520000|2021-06-11 14:58:40|7259.7|7256.9|7259.5|7256.7|7260.9|7258.1|7258.9|7256.1|146
1623423530000|2021-06-11 14:58:50|7259.7|7256.9|7257.7|7254.9|7259.7|7256.9|7256.9|7254.1|58
1623423540000|2021-06-11 14:59:00|7257.9|7255.1|7258.9|7256.1|7259.2|7256.4|7257.9|7255.1|83
1623423550000|2021-06-11 14:59:10|7259.4|7256.6|7257.7|7254.9|7259.7|7256.9|7257.7|7254.9|24
1623423560000|2021-06-11 14:59:20|7257.9|7255.1|7256.4|7253.6|7257.9|7255.1|7256.2|7253.4|222
1623423570000|2021-06-11 14:59:30|7256.2|7253.4|7253.7|7250.9|7257.7|7254.9|7253.2|7250.4|236
1623423580000|2021-06-11 14:59:40|7253.9|7251.1|7254.4|7251.6|7256.2|7253.4|7253.5|7250.7|149
1623423590000|2021-06-11 14:59:50|7254.7|7251.9|7255.9|7253.1|7255.9|7253.1|7254.7|7251.9|22
1623423600000|2021-06-11 15:00:00|7255.7|7252.9|7257.2|7254.4|7257.7|7254.9|7255.7|7252.9|294
1623423610000|2021-06-11 15:00:10|7256.4|7253.6|7258.4|7255.6|7258.4|7255.6|7255.9|7253.1|54
1623423620000|2021-06-11 15:00:20|7258.7|7255.9|7258.5|7255.7|7259.2|7256.4|7257.9|7255.1|68
1623423630000|2021-06-11 15:00:30|7258.7|7255.9|7258.7|7255.9|7259.4|7256.6|7258.2|7255.4|71
1623423640000|2021-06-11 15:00:40|7258.9|7256.1|7253.7|7250.9|7258.9|7256.1|7253.7|7250.9|140
1623423650000|2021-06-11 15:00:50|7254.2|7251.4|7253.9|7251.1|7255.2|7252.4|7253.9|7251.1|55
1623423660000|2021-06-11 15:01:00|7253.7|7250.9|7253.2|7250.4|7256.5|7253.7|7253.2|7250.4|100
1623423670000|2021-06-11 15:01:10|7253.5|7250.7|7253.7|7250.9|7254.7|7251.9|7252.9|7250.1|230
1623423680000|2021-06-11 15:01:20|7253.9|7251.1|7254.9|7252.1|7254.9|7252.1|7252.9|7250.1|535
1623423690000|2021-06-11 15:01:30|7254.7|7251.9|7254.2|7251.4|7255.2|7252.4|7253.9|7251.1|23
1623423700000|2021-06-11 15:01:40|7254.7|7251.9|7255.2|7252.4|7255.2|7252.4|7253.9|7251.1|34
1623423710000|2021-06-11 15:01:50|7254.2|7251.4|7254.9|7252.1|7254.9|7252.1|7254.2|7251.4|34
1623423720000|2021-06-11 15:02:00|7254.7|7251.9|7255.5|7252.7|7255.5|7252.7|7253.7|7250.9|138
1623423730000|2021-06-11 15:02:10|7255.2|7252.4|7254.5|7251.7|7255.5|7252.7|7254.2|7251.4|23
1623423740000|2021-06-11 15:02:20|7255|7252.2|7255.2|7252.4|7255.5|7252.7|7252.7|7249.9|132
1623423750000|2021-06-11 15:02:30|7254.9|7252.1|7253|7250.2|7254.9|7252.1|7252|7249.2|69
1623423760000|2021-06-11 15:02:40|7253.2|7250.4|7255|7252.2|7255.5|7252.7|7253.2|7250.4|70
1623423770000|2021-06-11 15:02:50|7254.9|7252.1|7255|7252.2|7255.5|7252.7|7253.5|7250.7|26
1623423780000|2021-06-11 15:03:00|7254.7|7251.9|7254|7251.2|7255.2|7252.4|7253.5|7250.7|128
1623423790000|2021-06-11 15:03:10|7254.2|7251.4|7253.5|7250.7|7254.2|7251.4|7252.5|7249.7|21
1623423800000|2021-06-11 15:03:20|7253.7|7250.9|7253.2|7250.4|7254|7251.2|7252.9|7250.1|72
1623423810000|2021-06-11 15:03:30|7252.9|7250.1|7255.5|7252.7|7255.5|7252.7|7252.5|7249.7|45
1623423820000|2021-06-11 15:03:40|7255.2|7252.4|7254.7|7251.9|7255.5|7252.7|7253.9|7251.1|51
1623423830000|2021-06-11 15:03:50|7254.5|7251.7|7254.5|7251.7|7255.5|7252.7|7253.7|7250.9|38
1623423840000|2021-06-11 15:04:00|7254.7|7251.9|7254.2|7251.4|7255.5|7252.7|7254.2|7251.4|117
1623423850000|2021-06-11 15:04:10|7254.5|7251.7|7255.9|7253.1|7256.2|7253.4|7254.2|7251.4|109
1623423860000|2021-06-11 15:04:20|7255.7|7252.9|7255|7252.2|7256.2|7253.4|7254.5|7251.7|40
1623423870000|2021-06-11 15:04:30|7255.2|7252.4|7256.7|7253.9|7256.7|7253.9|7255.2|7252.4|37
1623423880000|2021-06-11 15:04:40|7256.5|7253.7|7256.7|7253.9|7256.9|7254.1|7256.5|7253.7|8
1623423890000|2021-06-11 15:04:50|7257.2|7254.4|7257.5|7254.7|7258.7|7255.9|7256.9|7254.1|26
1623423900000|2021-06-11 15:05:00|7257.7|7254.9|7256.7|7253.9|7258.5|7255.7|7256.5|7253.7|42
1623423910000|2021-06-11 15:05:10|7257|7254.2|7254.7|7251.9|7257.5|7254.7|7253.7|7250.9|147
1623423920000|2021-06-11 15:05:20|7254.5|7251.7|7255.7|7252.9|7256|7253.2|7253.5|7250.7|43
1623423930000|2021-06-11 15:05:30|7255.5|7252.7|7254.7|7251.9|7255.5|7252.7|7254.7|7251.9|16
1623423940000|2021-06-11 15:05:40|7254.5|7251.7|7256.2|7253.4|7256.2|7253.4|7254.5|7251.7|28
1623423950000|2021-06-11 15:05:50|7255.7|7252.9|7256.5|7253.7|7256.5|7253.7|7255.7|7252.9|16
1623423960000|2021-06-11 15:06:00|7255.9|7253.1|7255.7|7252.9|7256.5|7253.7|7255.7|7252.9|39
1623423970000|2021-06-11 15:06:10|7255.2|7252.4|7254.2|7251.4|7255.2|7252.4|7254.2|7251.4|8
1623423980000|2021-06-11 15:06:20|7253.5|7250.7|7253.2|7250.4|7253.5|7250.7|7252.7|7249.9|32
1623423990000|2021-06-11 15:06:30|7253.5|7250.7|7251.7|7248.9|7253.7|7250.9|7251.7|7248.9|42
1623424000000|2021-06-11 15:06:40|7251.5|7248.7|7253.2|7250.4|7253.5|7250.7|7251.2|7248.4|40
1623424010000|2021-06-11 15:06:50|7253.5|7250.7|7252.5|7249.7|7253.9|7251.1|7252.2|7249.4|55
1623424020000|2021-06-11 15:07:00|7252.7|7249.9|7253|7250.2|7253|7250.2|7250.5|7247.7|270
1623424030000|2021-06-11 15:07:10|7252.9|7250.1|7253.7|7250.9|7253.7|7250.9|7252.7|7249.9|6
1623424040000|2021-06-11 15:07:20|7253.2|7250.4|7253.7|7250.9|7253.9|7251.1|7253.2|7250.4|53
1623424050000|2021-06-11 15:07:30|7253.9|7251.1|7254.2|7251.4|7255.5|7252.7|7253.7|7250.9|13
1623424060000|2021-06-11 15:07:40|7254.5|7251.7|7253.5|7250.7|7254.5|7251.7|7253.2|7250.4|24
1623424070000|2021-06-11 15:07:50|7253.2|7250.4|7256.5|7253.7|7256.7|7253.9|7253.2|7250.4|48
1623424080000|2021-06-11 15:08:00|7256.2|7253.4|7257|7254.2|7257.5|7254.7|7256.2|7253.4|172
1623424090000|2021-06-11 15:08:10|7256.7|7253.9|7258.9|7256.1|7259|7256.2|7256.2|7253.4|27
1623424100000|2021-06-11 15:08:20|7259|7256.2|7258.2|7255.4|7259.5|7256.7|7257.7|7254.9|78
1623424110000|2021-06-11 15:08:30|7257.9|7255.1|7259.5|7256.7|7259.5|7256.7|7257.7|7254.9|46
1623424120000|2021-06-11 15:08:40|7259.2|7256.4|7260.2|7257.4|7261.2|7258.4|7258.5|7255.7|269
1623424130000|2021-06-11 15:08:50|7259.7|7256.9|7260|7257.2|7260.2|7257.4|7259.5|7256.7|6
1623424140000|2021-06-11 15:09:00|7259.7|7256.9|7259.7|7256.9|7260.2|7257.4|7259.5|7256.7|16
1623424150000|2021-06-11 15:09:10|7260|7257.2|7260.5|7257.7|7261.2|7258.4|7259.5|7256.7|141
1623424160000|2021-06-11 15:09:20|7260.7|7257.9|7260.7|7257.9|7261.2|7258.4|7260.5|7257.7|61
1623424170000|2021-06-11 15:09:30|7261.2|7258.4|7263.7|7260.9|7264.6|7261.4|7261.2|7258.4|398
1623424180000|2021-06-11 15:09:40|7263.5|7260.7|7263.5|7260.7|7264|7261.2|7263.5|7260.7|38
1623424190000|2021-06-11 15:09:50|7263.2|7260.4|7264.7|7261.9|7264.7|7261.9|7263.2|7260.4|45
1623424200000|2021-06-11 15:10:00|7265|7262.2|7265.7|7262.9|7265.7|7262.9|7264.7|7261.9|42
1623424210000|2021-06-11 15:10:10|7265.5|7262.7|7265.7|7262.9|7265.7|7262.9|7264.5|7261.7|67
1623424220000|2021-06-11 15:10:20|7265.5|7262.7|7268.7|7265.9|7270|7267.2|7265.5|7262.7|648
1623424230000|2021-06-11 15:10:30|7269|7266.2|7267|7264.2|7269|7266.2|7267|7264.2|74
1623424240000|2021-06-11 15:10:40|7267.2|7264.4|7266|7263.2|7267.2|7264.4|7263.7|7260.9|127
1623424250000|2021-06-11 15:10:50|7265.5|7262.7|7267.2|7264.4|7267.2|7264.4|7265.2|7262.4|188
1623424260000|2021-06-11 15:11:00|7267.5|7264.7|7267.7|7264.9|7269|7266.2|7267.2|7264.4|39
1623424270000|2021-06-11 15:11:10|7267.2|7264.4|7266|7263.2|7267.5|7264.7|7265.7|7262.9|110
1623424280000|2021-06-11 15:11:20|7265.7|7262.9|7266|7263.2|7266.2|7263.4|7265.7|7262.9|31
1623424290000|2021-06-11 15:11:30|7266.2|7263.4|7270|7267.2|7270|7267.2|7266.2|7263.4|109
1623424300000|2021-06-11 15:11:40|7269.7|7266.9|7276|7273.2|7278.1|7275.2|7269.5|7266.7|1106
1623424310000|2021-06-11 15:11:50|7275.5|7272.7|7274.5|7271.7|7277|7274.2|7274|7271.2|138
1623424320000|2021-06-11 15:12:00|7274.2|7271.4|7275|7272.2|7275|7272.2|7274|7271.2|63
1623424330000|2021-06-11 15:12:10|7275.7|7272.9|7274.2|7271.4|7276|7273.2|7274|7271.2|97
1623424340000|2021-06-11 15:12:20|7274|7271.2|7274|7271.2|7274.2|7271.4|7274|7271.2|52
1623424350000|2021-06-11 15:12:30|7274.2|7271.4|7277|7274.2|7277|7274.2|7274.2|7271.4|38
1623424360000|2021-06-11 15:12:40|7276.7|7273.9|7279.5|7276.7|7279.5|7276.7|7276.2|7273.4|131
1623424370000|2021-06-11 15:12:50|7279.2|7276.4|7275.5|7272.7|7279.2|7276.4|7275.2|7272.4|252
1623424380000|2021-06-11 15:13:00|7275.7|7272.9|7274.2|7271.4|7275.7|7272.9|7274.2|7271.4|112
1623424390000|2021-06-11 15:13:10|7274|7271.2|7272.7|7269.9|7274|7271.2|7272.5|7269.7|97
1623424400000|2021-06-11 15:13:20|7273|7270.2|7275.7|7272.9|7276|7273.2|7272.7|7269.9|790
1623424410000|2021-06-11 15:13:30|7276|7273.2|7275.2|7272.4|7276|7273.2|7274.7|7271.9|194
1623424420000|2021-06-11 15:13:40|7276|7273.2|7276|7273.2|7276|7273.2|7275.5|7272.7|11
1623424430000|2021-06-11 15:13:50|7275.5|7272.7|7275.5|7272.7|7275.7|7272.9|7273.5|7270.7|187
1623424440000|2021-06-11 15:14:00|7275.7|7272.9|7277.5|7274.7|7278|7275.2|7275.7|7272.9|70
1623424450000|2021-06-11 15:14:10|7277.7|7274.9|7275.7|7272.9|7277.7|7274.9|7275.7|7272.9|232
1623424460000|2021-06-11 15:14:20|7275.5|7272.7|7272.2|7269.4|7276|7273.2|7272|7269.2|375
1623424470000|2021-06-11 15:14:30|7272.5|7269.7|7274|7271.2|7274|7271.2|7272.5|7269.7|83
1623424480000|2021-06-11 15:14:40|7273.5|7270.7|7273.2|7270.4|7274.2|7271.4|7273|7270.2|44
1623424490000|2021-06-11 15:14:50|7273|7270.2|7270.7|7267.9|7273|7270.2|7270.5|7267.7|355
1623424500000|2021-06-11 15:15:00|7271|7268.2|7272.5|7269.7|7272.7|7269.9|7271|7268.2|63
1623424510000|2021-06-11 15:15:10|7272.7|7269.9|7270.5|7267.7|7272.7|7269.9|7270|7267.2|21
1623424520000|2021-06-11 15:15:20|7270.2|7267.4|7268|7265.2|7270.2|7267.4|7267|7264.2|155
1623424530000|2021-06-11 15:15:30|7267.5|7264.7|7266|7263.2|7268|7265.2|7266|7263.2|127
1623424540000|2021-06-11 15:15:40|7265.7|7262.9|7266.7|7263.9|7267.7|7264.9|7265.7|7262.9|174
1623424550000|2021-06-11 15:15:50|7267|7264.2|7266.7|7263.9|7267.2|7264.4|7266|7263.2|63
1623424560000|2021-06-11 15:16:00|7266.2|7263.4|7268.7|7265.9|7269.2|7266.4|7266.2|7263.4|83
1623424570000|2021-06-11 15:16:10|7269.2|7266.4|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|13
1623424580000|2021-06-11 15:16:20|7269.5|7266.7|7266|7263.2|7270|7267.2|7265|7262.2|129
1623424590000|2021-06-11 15:16:30|7266.2|7263.4|7266.7|7263.9|7267.2|7264.4|7266|7263.2|10
1623424600000|2021-06-11 15:16:40|7267|7264.2|7266.4|7263.6|7267.2|7264.4|7266.4|7263.6|10
1623424610000|2021-06-11 15:16:50|7266.2|7263.4|7265.2|7262.4|7266.2|7263.4|7264.4|7261.6|42
1623424620000|2021-06-11 15:17:00|7265|7262.2|7264.2|7261.4|7266.4|7263.6|7264.2|7261.4|162
1623424630000|2021-06-11 15:17:10|7264.4|7261.6|7262.9|7260.1|7264.7|7261.9|7262.9|7260.1|82
1623424640000|2021-06-11 15:17:20|7263.5|7260.7|7263.2|7260.4|7263.7|7260.9|7262.9|7260.1|43
1623424650000|2021-06-11 15:17:30|7263.4|7260.6|7263.2|7260.4|7264.2|7261.4|7263.2|7260.4|22
1623424660000|2021-06-11 15:17:40|7263.5|7260.7|7261.2|7258.4|7263.7|7260.9|7259.4|7256.6|187
1623424670000|2021-06-11 15:17:50|7260.9|7258.1|7261.2|7258.4|7261.4|7258.6|7260.9|7258.1|24
1623424680000|2021-06-11 15:18:00|7261.4|7258.6|7261.2|7258.4|7263|7260.2|7260.2|7257.4|103
1623424690000|2021-06-11 15:18:10|7260.9|7258.1|7261.4|7258.6|7261.4|7258.6|7260|7257.2|66
1623424700000|2021-06-11 15:18:20|7260.9|7258.1|7261.2|7258.4|7262.4|7259.6|7260.4|7257.6|83
1623424710000|2021-06-11 15:18:30|7261.4|7258.6|7262.9|7260.1|7263.2|7260.4|7261.4|7258.6|19
1623424720000|2021-06-11 15:18:40|7262.4|7259.6|7263.7|7260.9|7264.2|7261.4|7262.4|7259.6|108
1623424730000|2021-06-11 15:18:50|7263.2|7260.4|7264|7261.2|7264.2|7261.4|7263.2|7260.4|28
1623424740000|2021-06-11 15:19:00|7264.2|7261.4|7263.5|7260.7|7265.7|7262.9|7262.4|7259.6|323
1623424750000|2021-06-11 15:19:10|7263.4|7260.6|7265.2|7262.4|7265.7|7262.9|7263.4|7260.6|157
1623424760000|2021-06-11 15:19:20|7265.4|7262.6|7266.7|7263.9|7267.7|7264.9|7265.4|7262.6|62
1623424770000|2021-06-11 15:19:30|7266.4|7263.6|7266.2|7263.4|7266.7|7263.9|7266.2|7263.4|26
1623424780000|2021-06-11 15:19:40|7265|7262.2|7266|7263.2|7266|7263.2|7265|7262.2|40
1623424790000|2021-06-11 15:19:50|7265.7|7262.9|7264.7|7261.9|7265.7|7262.9|7264.4|7261.6|20
1623424800000|2021-06-11 15:20:00|7264.4|7261.6|7266.2|7263.4|7266.2|7263.4|7264.2|7261.4|15
1623424810000|2021-06-11 15:20:10|7265.4|7262.6|7259|7256.2|7265.7|7262.9|7259|7256.2|153
1623424820000|2021-06-11 15:20:20|7258.9|7256.1|7258.7|7255.9|7260.2|7257.4|7258.7|7255.9|46
1623424830000|2021-06-11 15:20:30|7258.2|7255.4|7260.2|7257.4|7260.7|7257.9|7258.2|7255.4|87
1623424840000|2021-06-11 15:20:40|7260|7257.2|7262|7259.2|7262|7259.2|7260|7257.2|20
1623424850000|2021-06-11 15:20:50|7261.7|7258.9|7263.2|7260.4|7263.2|7260.4|7261.4|7258.6|35
1623424860000|2021-06-11 15:21:00|7263.5|7260.7|7267|7264.2|7267|7264.2|7263.5|7260.7|48
1623424870000|2021-06-11 15:21:10|7266.7|7263.9|7265.7|7262.9|7267|7264.2|7265.4|7262.6|20
1623424880000|2021-06-11 15:21:20|7265.2|7262.4|7266|7263.2|7266|7263.2|7265.2|7262.4|18
1623424890000|2021-06-11 15:21:30|7266.2|7263.4|7266.7|7263.9|7266.7|7263.9|7266.2|7263.4|10
1623424900000|2021-06-11 15:21:40|7267|7264.2|7265|7262.2|7267|7264.2|7264.9|7262.1|47
1623424910000|2021-06-11 15:21:50|7265.2|7262.4|7266|7263.2|7266|7263.2|7264.7|7261.9|30
1623424920000|2021-06-11 15:22:00|7267|7264.2|7267.5|7264.7|7269|7266.2|7267|7264.2|91
1623424930000|2021-06-11 15:22:10|7267|7264.2|7267.7|7264.9|7268|7265.2|7266.4|7263.6|61
1623424940000|2021-06-11 15:22:20|7268|7265.2|7265.5|7262.7|7268|7265.2|7264.2|7261.4|98
1623424950000|2021-06-11 15:22:30|7265.2|7262.4|7265.5|7262.7|7265.5|7262.7|7265.2|7262.4|14
1623424960000|2021-06-11 15:22:40|7266|7263.2|7265.5|7262.7|7266|7263.2|7265|7262.2|34
1623424970000|2021-06-11 15:22:50|7266|7263.2|7265|7262.2|7266|7263.2|7265|7262.2|9
1623424980000|2021-06-11 15:23:00|7265.2|7262.4|7266|7263.2|7267|7264.2|7265.2|7262.4|33
1623424990000|2021-06-11 15:23:10|7266.5|7263.7|7265.2|7262.4|7266.5|7263.7|7265|7262.2|87
1623425000000|2021-06-11 15:23:20|7265|7262.2|7264|7261.2|7265.2|7262.4|7264|7261.2|186
1623425010000|2021-06-11 15:23:30|7264.2|7261.4|7265|7262.2|7265|7262.2|7264.2|7261.4|56
1623425020000|2021-06-11 15:23:40|7265.2|7262.4|7265|7262.2|7265.2|7262.4|7265|7262.2|42
1623425030000|2021-06-11 15:23:50|7261.9|7259.1|7261.2|7258.4|7261.9|7259.1|7261|7258.2|99
1623425040000|2021-06-11 15:24:00|7261.4|7258.6|7260.7|7257.9|7263.2|7260.4|7260.2|7257.4|188
1623425050000|2021-06-11 15:24:10|7260.5|7257.7|7259|7256.2|7261|7258.2|7258|7255.2|146
1623425060000|2021-06-11 15:24:20|7259.4|7256.6|7255.4|7252.6|7259.4|7256.6|7255.4|7252.6|211
1623425070000|2021-06-11 15:24:30|7255|7252.2|7253|7250.2|7255|7252.2|7252.2|7249.4|41
1623425080000|2021-06-11 15:24:40|7252.4|7249.6|7253.4|7250.6|7255|7252.2|7252.2|7249.4|596
1623425090000|2021-06-11 15:24:50|7253.2|7250.4|7250.4|7247.6|7253.2|7250.4|7250.4|7247.6|131
1623425100000|2021-06-11 15:25:00|7250.7|7247.9|7250.9|7248.1|7254.2|7251.4|7250.7|7247.9|423
1623425110000|2021-06-11 15:25:10|7251|7248.2|7251|7248.2|7251.7|7248.9|7250.7|7247.9|34
1623425120000|2021-06-11 15:25:20|7251.2|7248.4|7249.4|7246.6|7252|7249.2|7249.4|7246.6|38
1623425130000|2021-06-11 15:25:30|7249.2|7246.4|7244.7|7241.9|7250|7247.2|7244.7|7241.9|459
1623425140000|2021-06-11 15:25:40|7245|7242.2|7245.5|7242.7|7245.7|7242.9|7244.7|7241.9|38
1623425150000|2021-06-11 15:25:50|7245.2|7242.4|7245.7|7242.9|7246.4|7243.6|7245.2|7242.4|98
1623425160000|2021-06-11 15:26:00|7245.4|7242.6|7245|7242.2|7246.4|7243.6|7244.4|7241.6|105
1623425170000|2021-06-11 15:26:10|7244.4|7241.6|7244.4|7241.6|7245.4|7242.6|7243.2|7240.4|324
1623425180000|2021-06-11 15:26:20|7243.7|7240.9|7243.4|7240.6|7243.7|7240.9|7243.4|7240.6|26
1623425190000|2021-06-11 15:26:30|7243.9|7241.1|7238.2|7235.4|7245|7241.1|7235.7|7231.3|495
1623425200000|2021-06-11 15:26:40|7238|7235.2|7238.4|7235.6|7239.4|7236.6|7237.4|7234.6|196
1623425210000|2021-06-11 15:26:50|7238.7|7235.9|7239.4|7236.6|7240.2|7237.4|7238.4|7235.6|80
1623425220000|2021-06-11 15:27:00|7239.7|7236.9|7239.2|7236.4|7241|7238.2|7238.4|7235.6|346
1623425230000|2021-06-11 15:27:10|7239.7|7236.9|7240|7237.2|7240.2|7237.4|7239.2|7236.4|48
1623425240000|2021-06-11 15:27:20|7240.2|7237.4|7241.2|7238.4|7241.2|7238.4|7239.4|7236.6|45
1623425250000|2021-06-11 15:27:30|7241|7238.2|7242.7|7239.9|7243.2|7240.4|7239.4|7236.6|89
1623425260000|2021-06-11 15:27:40|7243.2|7240.4|7246.2|7243.4|7246.2|7243.4|7243.2|7240.4|61
1623425270000|2021-06-11 15:27:50|7246|7243.2|7245.7|7242.9|7247|7244.2|7245.2|7242.4|41
1623425280000|2021-06-11 15:28:00|7245.2|7242.4|7243.4|7240.6|7246.4|7243.6|7242.7|7239.9|611
1623425290000|2021-06-11 15:28:10|7243.7|7240.9|7242.4|7239.6|7243.7|7240.9|7241.4|7238.6|136
1623425300000|2021-06-11 15:28:20|7241.9|7239.1|7239.4|7236.6|7242.4|7239.6|7239.4|7236.6|145
1623425310000|2021-06-11 15:28:30|7240.2|7237.4|7240.4|7237.6|7240.4|7237.6|7238.4|7235.6|602
1623425320000|2021-06-11 15:28:40|7240.7|7237.9|7240.4|7237.6|7241.4|7238.6|7238.7|7235.9|168
1623425330000|2021-06-11 15:28:50|7239.7|7236.9|7239.7|7236.9|7240.4|7237.6|7237.4|7234.6|149
1623425340000|2021-06-11 15:29:00|7240.2|7237.4|7237.2|7234.4|7240.4|7237.6|7236.4|7233.6|260
1623425350000|2021-06-11 15:29:10|7237.4|7234.6|7235.4|7232.6|7237.4|7234.6|7234.4|7231.6|262
1623425360000|2021-06-11 15:29:20|7235.7|7232.9|7235.4|7232.6|7236.4|7233.6|7234.4|7231.6|260
1623425370000|2021-06-11 15:29:30|7237.4|7234.6|7234.4|7231.6|7238.4|7235.6|7234.4|7231.6|490
1623425380000|2021-06-11 15:29:40|7233.9|7231.1|7232.4|7229.6|7235.4|7232.6|7232.2|7229.4|372
1623425390000|2021-06-11 15:29:50|7232.7|7229.9|7242.2|7239.4|7242.4|7239.6|7232.7|7229.9|727
1623425400000|2021-06-11 15:30:00|7242.4|7239.6|7241.9|7239.1|7246.4|7243.6|7241.2|7238.4|422
1623425410000|2021-06-11 15:30:10|7242.2|7239.4|7238.2|7235.4|7243.7|7240.9|7237.7|7234.9|265
1623425420000|2021-06-11 15:30:20|7238.4|7235.6|7241.7|7238.9|7241.7|7238.9|7238.2|7235.4|176
1623425430000|2021-06-11 15:30:30|7241.4|7238.6|7239.7|7236.9|7242.4|7239.6|7237.9|7235.1|274
1623425440000|2021-06-11 15:30:40|7239.4|7236.6|7238.7|7235.9|7239.7|7236.9|7238.7|7235.9|81
1623425450000|2021-06-11 15:30:50|7239.4|7236.6|7239.2|7236.4|7239.9|7237.1|7237.9|7235.1|329
1623425460000|2021-06-11 15:31:00|7239.7|7236.9|7238.7|7235.9|7239.9|7237.1|7238.4|7235.6|203
1623425470000|2021-06-11 15:31:10|7238.9|7236.1|7239.7|7236.9|7239.9|7237.1|7238.9|7236.1|13
1623425480000|2021-06-11 15:31:20|7240.2|7237.4|7239.7|7236.9|7240.4|7237.6|7239.7|7236.9|290
1623425490000|2021-06-11 15:31:30|7239.9|7237.1|7239.2|7236.4|7240.4|7237.6|7238.9|7236.1|22
1623425500000|2021-06-11 15:31:40|7238.9|7236.1|7239.4|7236.6|7239.7|7236.9|7238.9|7236.1|11
1623425510000|2021-06-11 15:31:50|7239.2|7236.4|7238.7|7235.9|7239.4|7236.6|7237.7|7234.9|50
1623425520000|2021-06-11 15:32:00|7238.4|7235.6|7238.4|7235.6|7238.9|7236.1|7237.4|7234.6|60
1623425530000|2021-06-11 15:32:10|7238.7|7235.9|7239.2|7236.4|7239.4|7236.6|7238.7|7235.9|42
1623425540000|2021-06-11 15:32:20|7239.4|7236.6|7238.9|7236.1|7239.4|7236.6|7237.7|7234.9|56
1623425550000|2021-06-11 15:32:30|7238.7|7235.9|7236.7|7233.9|7238.7|7235.9|7236.7|7233.9|106
1623425560000|2021-06-11 15:32:40|7236.4|7233.6|7236.7|7233.9|7237.2|7234.4|7235.4|7232.6|227
1623425570000|2021-06-11 15:32:50|7236.9|7234.1|7238.4|7235.6|7238.4|7235.6|7236.9|7234.1|44
1623425580000|2021-06-11 15:33:00|7237.9|7235.1|7240.4|7237.6|7241.4|7238.6|7237.7|7234.9|114
1623425590000|2021-06-11 15:33:10|7240.2|7237.4|7241.7|7238.9|7242.4|7239.6|7240.2|7237.4|71
1623425600000|2021-06-11 15:33:20|7241.9|7239.1|7240.7|7237.9|7242.2|7239.4|7240.2|7237.4|54
1623425610000|2021-06-11 15:33:30|7240.9|7238.1|7242.7|7239.9|7243.9|7241.1|7240.9|7238.1|465
1623425620000|2021-06-11 15:33:40|7242.9|7240.1|7240.7|7237.9|7243.2|7240.4|7239.9|7237.1|45
1623425630000|2021-06-11 15:33:50|7240.4|7237.6|7241.7|7238.9|7241.9|7239.1|7240.2|7237.4|75
1623425640000|2021-06-11 15:34:00|7241.4|7238.6|7241.9|7239.1|7242.4|7239.6|7240.7|7237.9|82
1623425650000|2021-06-11 15:34:10|7242.2|7239.4|7239.2|7236.4|7242.4|7239.6|7239.2|7236.4|28
1623425660000|2021-06-11 15:34:20|7239.4|7236.6|7240.4|7237.6|7240.4|7237.6|7239.4|7236.6|42
1623425670000|2021-06-11 15:34:30|7239.9|7237.1|7239.7|7236.9|7240.4|7237.6|7239.4|7236.6|39
1623425680000|2021-06-11 15:34:40|7240.2|7237.4|7239.7|7236.9|7240.4|7237.6|7239.4|7236.6|198
1623425690000|2021-06-11 15:34:50|7239.4|7236.6|7236.4|7233.6|7239.9|7237.1|7236.4|7233.6|101
1623425700000|2021-06-11 15:35:00|7236.2|7233.4|7236.9|7234.1|7238.4|7235.6|7235.2|7232.4|99
1623425710000|2021-06-11 15:35:10|7236.7|7233.9|7236.4|7233.6|7238.2|7235.4|7236.4|7233.6|54
1623425720000|2021-06-11 15:35:20|7236.9|7234.1|7237.4|7234.6|7237.9|7235.1|7236.7|7233.9|26
1623425730000|2021-06-11 15:35:30|7237.2|7234.4|7236.4|7233.6|7238.2|7235.4|7234.4|7231.6|45
1623425740000|2021-06-11 15:35:40|7237.4|7234.6|7235.4|7232.6|7237.4|7234.6|7235.4|7232.6|77
1623425750000|2021-06-11 15:35:50|7235.9|7233.1|7238.4|7235.6|7239.4|7236.6|7235.9|7233.1|136
1623425760000|2021-06-11 15:36:00|7238.2|7235.4|7236.9|7234.1|7238.2|7235.4|7235.4|7232.6|74
1623425770000|2021-06-11 15:36:10|7237.2|7234.4|7237.7|7234.9|7237.9|7235.1|7237.2|7234.4|13
1623425780000|2021-06-11 15:36:20|7237.9|7235.1|7234.9|7232.1|7238.4|7235.6|7233.9|7231.1|97
1623425790000|2021-06-11 15:36:30|7234.7|7231.9|7235.4|7232.6|7236.4|7233.6|7234.7|7231.9|15
1623425800000|2021-06-11 15:36:40|7235.9|7233.1|7236.4|7233.6|7237.7|7234.9|7235.9|7233.1|60
1623425810000|2021-06-11 15:36:50|7236.7|7233.9|7236.7|7233.9|7237.2|7234.4|7235.4|7232.6|406
1623425820000|2021-06-11 15:37:00|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7234.9|7232.1|360
1623425830000|2021-06-11 15:37:10|7235.4|7232.6|7236.7|7233.9|7236.9|7234.1|7235.4|7232.6|14
1623425840000|2021-06-11 15:37:20|7236.9|7234.1|7238.7|7235.9|7238.7|7235.9|7236.7|7233.9|66
1623425850000|2021-06-11 15:37:30|7239.2|7236.4|7237.9|7235.1|7239.4|7236.6|7237.7|7234.9|36
1623425860000|2021-06-11 15:37:40|7238.7|7235.9|7237.2|7234.4|7238.7|7235.9|7237.2|7234.4|31
1623425870000|2021-06-11 15:37:50|7237.7|7234.9|7237.7|7234.9|7238.7|7235.9|7237.7|7234.9|26
1623425880000|2021-06-11 15:38:00|7238.2|7235.4|7239.2|7236.4|7239.9|7237.1|7238.2|7235.4|54
1623425890000|2021-06-11 15:38:10|7239.4|7236.6|7240.2|7237.4|7240.4|7237.6|7239.4|7236.6|21
1623425900000|2021-06-11 15:38:20|7239.9|7237.1|7238.9|7236.1|7239.9|7237.1|7238.7|7235.9|29
1623425910000|2021-06-11 15:38:30|7239.2|7236.4|7240.4|7237.6|7240.4|7237.6|7238.7|7235.9|40
1623425920000|2021-06-11 15:38:40|7239.9|7237.1|7239.4|7236.6|7240.4|7237.6|7239.4|7236.6|37
1623425930000|2021-06-11 15:38:50|7239.2|7236.4|7238.7|7235.9|7239.4|7236.6|7238.4|7235.6|19
1623425940000|2021-06-11 15:39:00|7238.9|7236.1|7242.4|7239.6|7243.2|7240.4|7238.9|7236.1|342
1623425950000|2021-06-11 15:39:10|7241.9|7239.1|7242.4|7239.6|7243.4|7240.6|7241.9|7239.1|176
1623425960000|2021-06-11 15:39:20|7241.7|7238.9|7241.4|7238.6|7241.7|7238.9|7241.4|7238.6|52
1623425970000|2021-06-11 15:39:30|7241.9|7239.1|7242.9|7240.1|7243.4|7240.6|7241.7|7238.9|58
1623425980000|2021-06-11 15:39:40|7242.7|7239.9|7242.9|7240.1|7243.4|7240.6|7240.4|7237.6|123
1623425990000|2021-06-11 15:39:50|7243.2|7240.4|7242.4|7239.6|7243.2|7240.4|7240.9|7238.1|77
1623426000000|2021-06-11 15:40:00|7242.7|7239.9|7242.9|7240.1|7243.7|7240.9|7242.7|7239.9|66
1623426010000|2021-06-11 15:40:10|7243.2|7240.4|7243.4|7240.6|7243.9|7241.1|7242.9|7240.1|89
1623426020000|2021-06-11 15:40:20|7243.2|7240.4|7241.9|7239.1|7243.2|7240.4|7241.4|7238.6|115
1623426030000|2021-06-11 15:40:30|7242.2|7239.4|7241.9|7239.1|7242.2|7239.4|7241.4|7238.6|5
1623426040000|2021-06-11 15:40:40|7242.4|7239.6|7243.4|7240.6|7243.7|7240.9|7242.4|7239.6|28
1623426050000|2021-06-11 15:40:50|7243.2|7240.4|7242.4|7239.6|7243.2|7240.4|7240.9|7238.1|55
1623426060000|2021-06-11 15:41:00|7241.4|7238.6|7242.2|7239.4|7242.4|7239.6|7240.9|7238.1|42
1623426070000|2021-06-11 15:41:10|7242.4|7239.6|7242.7|7239.9|7242.9|7240.1|7241.4|7238.6|14
1623426080000|2021-06-11 15:41:20|7242.9|7240.1|7242.4|7239.6|7242.9|7240.1|7242.4|7239.6|6
1623426090000|2021-06-11 15:41:30|7242.9|7240.1|7244.4|7241.6|7244.4|7241.6|7242.9|7240.1|13
1623426100000|2021-06-11 15:41:40|7244.2|7241.4|7244.7|7241.9|7244.7|7241.9|7243.4|7240.6|17
1623426110000|2021-06-11 15:41:50|7244.9|7242.1|7243.2|7240.4|7244.9|7242.1|7243.2|7240.4|18
1623426120000|2021-06-11 15:42:00|7243.4|7240.6|7245.9|7243.1|7246.2|7243.4|7243.4|7240.6|63
1623426130000|2021-06-11 15:42:10|7245.7|7242.9|7246.4|7243.6|7246.7|7243.9|7245.4|7242.6|18
1623426140000|2021-06-11 15:42:20|7246.9|7244.1|7245.9|7243.1|7247.4|7244.6|7245.9|7243.1|31
1623426150000|2021-06-11 15:42:30|7245.7|7242.9|7246.9|7244.1|7247.9|7245.1|7245.7|7242.9|45
1623426160000|2021-06-11 15:42:40|7246.4|7243.6|7246.7|7243.9|7246.7|7243.9|7246.4|7243.6|8
1623426170000|2021-06-11 15:42:50|7246.4|7243.6|7244.7|7241.9|7246.7|7243.9|7244.4|7241.6|20
1623426180000|2021-06-11 15:43:00|7244.4|7241.6|7242.7|7239.9|7244.7|7241.9|7241.7|7238.9|145
1623426190000|2021-06-11 15:43:10|7242.4|7239.6|7242.4|7239.6|7242.7|7239.9|7241.7|7238.9|155
1623426200000|2021-06-11 15:43:20|7241.7|7238.9|7241.7|7238.9|7241.9|7239.1|7241.7|7238.9|16
1623426210000|2021-06-11 15:43:30|7241.4|7238.6|7241.7|7238.9|7241.9|7239.1|7241.4|7238.6|116
1623426220000|2021-06-11 15:43:40|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7238.4|7235.6|99
1623426230000|2021-06-11 15:43:50|7241.7|7238.9|7242.2|7239.4|7242.2|7239.4|7241.4|7238.6|18
1623426240000|2021-06-11 15:44:00|7241.9|7239.1|7240.7|7237.9|7242.2|7239.4|7240.2|7237.4|43
1623426250000|2021-06-11 15:44:10|7240.2|7237.4|7240.4|7237.6|7240.9|7238.1|7240.2|7237.4|77
1623426260000|2021-06-11 15:44:20|7240.2|7237.4|7240.4|7237.6|7240.7|7237.9|7240.2|7237.4|21
1623426270000|2021-06-11 15:44:30|7240.2|7237.4|7241.4|7238.6|7242.2|7239.4|7240.2|7237.4|19
1623426280000|2021-06-11 15:44:40|7240.9|7238.1|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|14
1623426290000|2021-06-11 15:44:50|7240.4|7237.6|7241.2|7238.4|7241.2|7238.4|7240.4|7237.6|17
1623426300000|2021-06-11 15:45:00|7241.7|7238.9|7240.9|7238.1|7242.2|7239.4|7240.4|7237.6|28
1623426310000|2021-06-11 15:45:10|7241.2|7238.4|7241.2|7238.4|7241.4|7238.6|7240.4|7237.6|42
1623426320000|2021-06-11 15:45:20|7241.7|7238.9|7240.7|7237.9|7241.7|7238.9|7240.4|7237.6|30
1623426330000|2021-06-11 15:45:30|7240.4|7237.6|7241.4|7238.6|7241.7|7238.9|7239.9|7237.1|31
1623426340000|2021-06-11 15:45:40|7241.2|7238.4|7241.4|7238.6|7242.4|7239.6|7240.2|7237.4|44
1623426350000|2021-06-11 15:45:50|||||||||12
1623426360000|2021-06-11 15:46:00|7241.7|7238.9|7242.4|7239.6|7242.4|7239.6|7241.7|7238.9|32
1623426370000|2021-06-11 15:46:10|7242.2|7239.4|7241.9|7239.1|7242.4|7239.6|7241.9|7239.1|25
1623426380000|2021-06-11 15:46:20|7242.2|7239.4|7242.2|7239.4|7242.4|7239.6|7241.9|7239.1|29
1623426390000|2021-06-11 15:46:30|7241.9|7239.1|7242.4|7239.6|7242.4|7239.6|7241.9|7239.1|60
1623426400000|2021-06-11 15:46:40|7242.2|7239.4|7240.9|7238.1|7242.2|7239.4|7240.7|7237.9|53
1623426410000|2021-06-11 15:46:50|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|19
1623426420000|2021-06-11 15:47:00|7241.9|7239.1|7240.7|7237.9|7242.2|7239.4|7240.4|7237.6|33
1623426430000|2021-06-11 15:47:10|7241.2|7238.4|7241.2|7238.4|7241.7|7238.9|7240.4|7237.6|21
1623426440000|2021-06-11 15:47:20|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|14
1623426450000|2021-06-11 15:47:30|7241.4|7238.6|7242.2|7239.4|7242.2|7239.4|7241.2|7238.4|11
1623426460000|2021-06-11 15:47:40|7242.4|7239.6|7242.2|7239.4|7242.4|7239.6|7241.6|7238.8|60
1623426470000|2021-06-11 15:47:50|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|34
1623426480000|2021-06-11 15:48:00|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7241.4|7238.6|36
1623426490000|2021-06-11 15:48:10|7241.9|7239.1|7241.7|7238.9|7241.9|7239.1|7241.4|7238.6|7
1623426500000|2021-06-11 15:48:20|7241.4|7238.6|7241.4|7238.6|7241.7|7238.9|7240.9|7238.1|40
1623426510000|2021-06-11 15:48:30|7241.7|7238.9|7242.4|7239.6|7242.4|7239.6|7241.7|7238.9|9
1623426520000|2021-06-11 15:48:40|7242.9|7240.1|7245.4|7242.6|7245.7|7242.9|7242.9|7240.1|32
1623426530000|2021-06-11 15:48:50|7244.4|7241.6|7244.7|7241.9|7245.7|7242.9|7244.4|7241.6|32
1623426540000|2021-06-11 15:49:00|7245.2|7242.4|7247.9|7245.1|7247.9|7245.1|7244.6|7241.8|19
1623426550000|2021-06-11 15:49:10|7247.4|7244.6|7247.4|7244.6|7248.2|7245.4|7247.4|7244.6|53
1623426560000|2021-06-11 15:49:20|7246.9|7244.1|7247.7|7244.9|7247.7|7244.9|7246.9|7244.1|9
1623426570000|2021-06-11 15:49:30|7247.4|7244.6|7248.4|7245.6|7248.9|7246.1|7246.9|7244.1|22
1623426580000|2021-06-11 15:49:40|7248.2|7245.4|7247.9|7245.1|7248.7|7245.9|7247.9|7245.1|19
1623426590000|2021-06-11 15:49:50|7248.2|7245.4|7247.7|7244.9|7248.2|7245.4|7247.4|7244.6|18
1623426600000|2021-06-11 15:50:00|7247.9|7245.1|7248.9|7246.1|7248.9|7246.1|7247.9|7245.1|11
1623426610000|2021-06-11 15:50:10|7248.7|7245.9|7249.7|7246.9|7251.2|7248.4|7248.4|7245.6|55
1623426620000|2021-06-11 15:50:20|7249.9|7247.1|7249.4|7246.6|7249.9|7247.1|7248.9|7246.1|11
1623426630000|2021-06-11 15:50:30|7249.2|7246.4|7249.4|7246.6|7250.4|7247.6|7248.9|7246.1|28
1623426640000|2021-06-11 15:50:40|7249.2|7246.4|7248.9|7246.1|7249.2|7246.4|7248.4|7245.6|35
1623426650000|2021-06-11 15:50:50|7248.4|7245.6|7248.7|7245.9|7249.4|7246.6|7248.4|7245.6|26
1623426660000|2021-06-11 15:51:00|7248.4|7245.6|7250.4|7247.6|7250.9|7248.1|7248.4|7245.6|84
1623426670000|2021-06-11 15:51:10|7250.2|7247.4|7250.9|7248.1|7250.9|7248.1|7249.9|7247.1|27
1623426680000|2021-06-11 15:51:20|7251.4|7248.6|7251.2|7248.4|7251.4|7248.6|7250.7|7247.9|48
1623426690000|2021-06-11 15:51:30|7250.9|7248.1|7252.2|7249.4|7252.9|7250.1|7250.9|7248.1|39
1623426700000|2021-06-11 15:51:40|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.4|7248.6|13
1623426710000|2021-06-11 15:51:50|7251.2|7248.4|7251.9|7249.1|7251.9|7249.1|7251.2|7248.4|22
1623426720000|2021-06-11 15:52:00|7252.2|7249.4|7253.4|7250.6|7254.4|7251.6|7252.2|7249.4|63
1623426730000|2021-06-11 15:52:10|7252.9|7250.1|7254.9|7252.1|7254.9|7252.1|7252.9|7250.1|53
1623426740000|2021-06-11 15:52:20|7254.4|7251.6|7253.9|7251.1|7254.7|7251.9|7253.7|7250.9|102
1623426750000|2021-06-11 15:52:30|7254.2|7251.4|7254.9|7252.1|7254.9|7252.1|7253.9|7251.1|38
1623426760000|2021-06-11 15:52:40|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|17
1623426770000|2021-06-11 15:52:50|7254.9|7252.1|7253.9|7251.1|7254.9|7252.1|7253.9|7251.1|32
1623426780000|2021-06-11 15:53:00|7254.4|7251.6|7254.9|7252.1|7254.9|7252.1|7254.2|7251.4|9
1623426790000|2021-06-11 15:53:10|7254.4|7251.6|7253.4|7250.6|7254.4|7251.6|7253.2|7250.4|55
1623426800000|2021-06-11 15:53:20|7253.2|7250.4|7253.9|7251.1|7253.9|7251.1|7252.9|7250.1|34
1623426810000|2021-06-11 15:53:30|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|9
1623426820000|2021-06-11 15:53:40|7253.9|7251.1|7253.9|7251.1|7254.2|7251.4|7253.9|7251.1|3
1623426830000|2021-06-11 15:53:50|7254.2|7251.4|7255.2|7252.4|7255.2|7252.4|7254.2|7251.4|57
1623426840000|2021-06-11 15:54:00|7254.9|7252.1|7253.4|7250.6|7254.9|7252.1|7253.2|7250.4|111
1623426850000|2021-06-11 15:54:10|7253.7|7250.9|7254.9|7252.1|7254.9|7252.1|7253.7|7250.9|20
1623426860000|2021-06-11 15:54:20|7254.7|7251.9|7254.7|7251.9|7254.9|7252.1|7254.2|7251.4|19
1623426870000|2021-06-11 15:54:30|7254.9|7252.1|7254.9|7252.1|7255.7|7252.9|7254.9|7252.1|5
1623426880000|2021-06-11 15:54:40|7254.7|7251.9|7255.4|7252.6|7255.9|7253.1|7254.4|7251.6|21
1623426890000|2021-06-11 15:54:50|7255.7|7252.9|7255.4|7252.6|7255.9|7253.1|7255.2|7252.4|5
1623426900000|2021-06-11 15:55:00|7255.9|7253.1|7255.4|7252.6|7256.2|7253.4|7254.9|7252.1|9
1623426910000|2021-06-11 15:55:10|7255.9|7253.1|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|17
1623426920000|2021-06-11 15:55:20|7254.4|7251.6|7255.4|7252.6|7255.4|7252.6|7254.4|7251.6|18
1623426930000|2021-06-11 15:55:30|7255.2|7252.4|7255.4|7252.6|7255.4|7252.6|7254.9|7252.1|15
1623426940000|2021-06-11 15:55:40|||||||||9
1623426950000|2021-06-11 15:55:50|7255.2|7252.4|7254.4|7251.6|7255.2|7252.4|7254.2|7251.4|33
1623426960000|2021-06-11 15:56:00|7254.2|7251.4|7254.9|7252.1|7255.2|7252.4|7254.2|7251.4|5
1623426970000|2021-06-11 15:56:10|7254.4|7251.6|7254.4|7251.6|7255.2|7252.4|7253.9|7251.1|25
1623426980000|2021-06-11 15:56:20|7254.7|7251.9|7254.2|7251.4|7254.9|7252.1|7254.2|7251.4|3
1623426990000|2021-06-11 15:56:30|7253.9|7251.1|7254.7|7251.9|7254.7|7251.9|7253.9|7251.1|13
1623427000000|2021-06-11 15:56:40|7254.4|7251.6|7254.2|7251.4|7254.4|7251.6|7254.2|7251.4|15
1623427010000|2021-06-11 15:56:50|7255.2|7252.4|7255.9|7253.1|7256.2|7253.4|7255.2|7252.4|32
1623427020000|2021-06-11 15:57:00|7256.2|7253.4|7255.7|7252.9|7256.2|7253.4|7255.2|7252.4|8
1623427030000|2021-06-11 15:57:10|7255.9|7253.1|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|29
1623427040000|2021-06-11 15:57:20|7254.4|7251.6|7255.9|7253.1|7255.9|7253.1|7254.4|7251.6|29
1623427050000|2021-06-11 15:57:30|7256.2|7253.4|7255.7|7252.9|7256.2|7253.4|7255.7|7252.9|41
1623427060000|2021-06-11 15:57:40|7255.9|7253.1|7257.2|7254.4|7257.7|7254.9|7255.9|7253.1|60
1623427070000|2021-06-11 15:57:50|7256.9|7254.1|7256.7|7253.9|7257.4|7254.6|7256.2|7253.4|23
1623427080000|2021-06-11 15:58:00|7256.2|7253.4|7256.9|7254.1|7257.2|7254.4|7256.2|7253.4|59
1623427090000|2021-06-11 15:58:10|7257.2|7254.4|7257.2|7254.4|7257.2|7254.4|7257.2|7254.4|5
1623427100000|2021-06-11 15:58:20|7257.7|7254.9|7258.2|7255.4|7258.2|7255.4|7257.7|7254.9|2
1623427110000|2021-06-11 15:58:30|7257.9|7255.1|7259.7|7256.9|7260.7|7257.9|7257.9|7255.1|84
1623427120000|2021-06-11 15:58:40|7259.9|7257.1|7257.9|7255.1|7259.9|7257.1|7257.9|7255.1|98
1623427130000|2021-06-11 15:58:50|7258.2|7255.4|7257.2|7254.4|7258.2|7255.4|7257.2|7254.4|45
1623427140000|2021-06-11 15:59:00|7256.9|7254.1|7257.2|7254.4|7257.2|7254.4|7256.2|7253.4|34
1623427150000|2021-06-11 15:59:10|7256.9|7254.1|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|29
1623427160000|2021-06-11 15:59:20|7258.2|7255.4|7257.7|7254.9|7258.2|7255.4|7256.9|7254.1|64
1623427170000|2021-06-11 15:59:30|7257.4|7254.6|7256.7|7253.9|7257.4|7254.6|7255.9|7253.1|39
1623427180000|2021-06-11 15:59:40|7256.9|7254.1|7257.7|7254.9|7257.9|7255.1|7256.9|7254.1|10
1623427190000|2021-06-11 15:59:50|7257.9|7255.1|7256.9|7254.1|7258.2|7255.4|7255.9|7253.1|105
1623427200000|2021-06-11 16:00:00|7257.7|7254.9|7257.7|7254.9|7258.2|7255.4|7257.4|7254.6|33
1623427210000|2021-06-11 16:00:10|7257.9|7255.1|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|24
1623427220000|2021-06-11 16:00:20|7257.2|7254.4|7256.7|7253.9|7257.2|7254.4|7256.2|7253.4|12
1623427230000|2021-06-11 16:00:30|7256.9|7254.1|7256.2|7253.4|7256.9|7254.1|7256.2|7253.4|13
1623427240000|2021-06-11 16:00:40|7255.4|7252.6|7254.9|7252.1|7256.4|7253.6|7253.9|7251.1|117
1623427250000|2021-06-11 16:00:50|7255.4|7252.6|7252.7|7249.9|7255.4|7252.6|7252.2|7249.4|113
1623427260000|2021-06-11 16:01:00|7252.9|7250.1|7253.2|7250.4|7253.9|7251.1|7252.7|7249.9|28
1623427270000|2021-06-11 16:01:10|7253.4|7250.6|7254.4|7251.6|7254.4|7251.6|7253.4|7250.6|5
1623427280000|2021-06-11 16:01:20|7254.2|7251.4|7253.9|7251.1|7254.2|7251.4|7253.4|7250.6|21
1623427290000|2021-06-11 16:01:30|7254.2|7251.4|7251.7|7248.9|7254.2|7251.4|7251.7|7248.9|47
1623427300000|2021-06-11 16:01:40|7250.9|7248.1|7249.4|7246.6|7250.9|7248.1|7249.2|7246.4|145
1623427310000|2021-06-11 16:01:50|7249.9|7247.1|7249.9|7247.1|7250.2|7247.4|7248.7|7245.9|37
1623427320000|2021-06-11 16:02:00|7250.2|7247.4|7251.4|7248.6|7251.4|7248.6|7250.2|7247.4|70
1623427330000|2021-06-11 16:02:10|7251.9|7249.1|7250.7|7247.9|7252.2|7249.4|7250.7|7247.9|31
1623427340000|2021-06-11 16:02:20|7250.4|7247.6|7250.4|7247.6|7251.2|7248.4|7250.2|7247.4|21
1623427350000|2021-06-11 16:02:30|7250.2|7247.4|7251.2|7248.4|7251.2|7248.4|7250.2|7247.4|6
1623427360000|2021-06-11 16:02:40|7251.4|7248.6|7251.2|7248.4|7251.4|7248.6|7251.2|7248.4|36
1623427370000|2021-06-11 16:02:50|7250.9|7248.1|7250.7|7247.9|7250.9|7248.1|7250.4|7247.6|20
1623427380000|2021-06-11 16:03:00|7250.4|7247.6|7249.9|7247.1|7250.4|7247.6|7249.2|7246.4|42
1623427390000|2021-06-11 16:03:10|7250.4|7247.6|7250.2|7247.4|7250.4|7247.6|7250.2|7247.4|8
1623427400000|2021-06-11 16:03:20|7250.6|7247.8|7250.4|7247.6|7250.6|7247.8|7250.4|7247.6|20
1623427410000|2021-06-11 16:03:30|7250.1|7247.3|7251.9|7249.1|7251.9|7249.1|7250.1|7247.3|4
1623427420000|2021-06-11 16:03:40|7252.4|7249.6|7252.6|7249.8|7252.6|7249.8|7252.1|7249.3|16
1623427430000|2021-06-11 16:03:50|7252.4|7249.6|7251.4|7248.6|7252.4|7249.6|7251.4|7248.6|27
1623427440000|2021-06-11 16:04:00|7251.1|7248.3|7252.6|7249.8|7252.9|7250.1|7251.1|7248.3|23
1623427450000|2021-06-11 16:04:10|7252.9|7250.1|7253.1|7250.3|7253.1|7250.3|7252.6|7249.8|46
1623427460000|2021-06-11 16:04:20|7253.6|7250.8|7252.6|7249.8|7253.9|7251.1|7252.6|7249.8|27
1623427470000|2021-06-11 16:04:30|7252.9|7250.1|7253.1|7250.3|7253.1|7250.3|7252.9|7250.1|14
1623427480000|2021-06-11 16:04:40|7253.6|7250.8|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|1
1623427490000|2021-06-11 16:04:50|7253.6|7250.8|7253.6|7250.8|7254.1|7251.3|7253.6|7250.8|11
1623427500000|2021-06-11 16:05:00|7253.4|7250.6|7253.9|7251.1|7253.9|7251.1|7253.4|7250.6|24
1623427510000|2021-06-11 16:05:10|7254.1|7251.3|7253.1|7250.3|7254.6|7251.8|7253.1|7250.3|28
1623427520000|2021-06-11 16:05:20|7252.9|7250.1|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|29
1623427530000|2021-06-11 16:05:30|7253.4|7250.6|7254.1|7251.3|7254.4|7251.6|7253.4|7250.6|36
1623427540000|2021-06-11 16:05:40|7254.4|7251.6|7254.6|7251.8|7254.6|7251.8|7254.4|7251.6|1
1623427550000|2021-06-11 16:05:50|7254.9|7252.1|7254.6|7251.8|7254.9|7252.1|7254.1|7251.3|12
1623427560000|2021-06-11 16:06:00|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.1|7251.3|7
1623427570000|2021-06-11 16:06:10|7254.1|7251.3|7254.6|7251.8|7254.9|7252.1|7254.1|7251.3|9
1623427580000|2021-06-11 16:06:20|7254.9|7252.1|7254.9|7252.1|7255.1|7252.3|7254.9|7252.1|11
1623427590000|2021-06-11 16:06:30|7255.1|7252.3|7255.1|7252.3|7255.6|7252.8|7255.1|7252.3|2
1623427600000|2021-06-11 16:06:40|7255.4|7252.6|7253.1|7250.3|7255.6|7252.8|7252.4|7249.6|39
1623427610000|2021-06-11 16:06:50|7252.9|7250.1|7254.1|7251.3|7254.1|7251.3|7252.4|7249.6|30
1623427620000|2021-06-11 16:07:00|7254.6|7251.8|7254.9|7252.1|7254.9|7252.1|7254.6|7251.8|14
1623427630000|2021-06-11 16:07:10|7255.1|7252.3|7254.1|7251.3|7255.6|7252.8|7253.6|7250.8|26
1623427640000|2021-06-11 16:07:20|7254.4|7251.6|7254.4|7251.6|7254.6|7251.8|7254.1|7251.3|15
1623427650000|2021-06-11 16:07:30|7254.1|7251.3|7255.1|7252.3|7255.1|7252.3|7253.9|7251.1|7
1623427660000|2021-06-11 16:07:40|7254.9|7252.1|7254.6|7251.8|7254.9|7252.1|7254.6|7251.8|19
1623427670000|2021-06-11 16:07:50|7254.4|7251.6|7252.6|7249.8|7254.6|7251.8|7252.4|7249.6|38
1623427680000|2021-06-11 16:08:00|7252.9|7250.1|7251.6|7248.8|7253.1|7250.3|7251.4|7248.6|26
1623427690000|2021-06-11 16:08:10|7251.9|7249.1|7250.6|7247.8|7252.1|7249.3|7250.1|7247.3|66
1623427700000|2021-06-11 16:08:20|7250.1|7247.3|7249.9|7247.1|7250.1|7247.3|7249.6|7246.8|17
1623427710000|2021-06-11 16:08:30|7250.1|7247.3|7251.1|7248.3|7251.1|7248.3|7250.1|7247.3|11
1623427720000|2021-06-11 16:08:40|||||||||16
1623427730000|2021-06-11 16:08:50|7251.7|7248.9|7252.6|7249.8|7252.9|7250.1|7251.7|7248.9|13
1623427740000|2021-06-11 16:09:00|7253.1|7250.3|7252.1|7249.3|7253.1|7250.3|7252.1|7249.3|58
1623427750000|2021-06-11 16:09:10|7252.4|7249.6|7250.9|7248.1|7252.9|7250.1|7250.9|7248.1|105
1623427760000|2021-06-11 16:09:20|7250.6|7247.8|7250.4|7247.6|7250.9|7248.1|7250.4|7247.6|27
1623427770000|2021-06-11 16:09:30|7250.6|7247.8|7250.6|7247.8|7251.1|7248.3|7249.9|7247.1|7
1623427780000|2021-06-11 16:09:40|7250.9|7248.1|7250.6|7247.8|7250.9|7248.1|7250.6|7247.8|18
1623427790000|2021-06-11 16:09:50|7250.9|7248.1|7250.6|7247.8|7251.6|7248.8|7250.4|7247.6|34
1623427800000|2021-06-11 16:10:00|7251.1|7248.3|7250.6|7247.8|7251.1|7248.3|7250.4|7247.6|29
1623427810000|2021-06-11 16:10:10|7250.4|7247.6|7251.1|7248.3|7251.1|7248.3|7250.4|7247.6|8
1623427820000|2021-06-11 16:10:20|7250.9|7248.1|7248.6|7245.8|7250.9|7248.1|7247.9|7245.1|40
1623427830000|2021-06-11 16:10:30|7248.9|7246.1|7248.6|7245.8|7248.9|7246.1|7248.1|7245.3|11
1623427840000|2021-06-11 16:10:40|7248.4|7245.6|7247.6|7244.8|7248.6|7245.8|7247.6|7244.8|23
1623427850000|2021-06-11 16:10:50|7247.9|7245.1|7248.1|7245.3|7249.1|7246.3|7247.9|7245.1|8
1623427860000|2021-06-11 16:11:00|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|7
1623427870000|2021-06-11 16:11:10|7249.4|7246.6|7248.4|7245.6|7249.4|7246.6|7248.4|7245.6|95
1623427880000|2021-06-11 16:11:20|7248.2|7245.4|7248.9|7246.1|7249.1|7246.3|7248.2|7245.4|11
1623427890000|2021-06-11 16:11:30|7248.6|7245.8|7249.1|7246.3|7249.1|7246.3|7248.1|7245.3|2
1623427900000|2021-06-11 16:11:40|7248.9|7246.1|7248.6|7245.8|7248.9|7246.1|7248.6|7245.8|15
1623427910000|2021-06-11 16:11:50|7248.4|7245.6|7247.9|7245.1|7248.6|7245.8|7247.9|7245.1|0
1623427920000|2021-06-11 16:12:00|7247.6|7244.8|7248.6|7245.8|7248.9|7246.1|7247.4|7244.6|45
1623427930000|2021-06-11 16:12:10|7248.1|7245.3|7249.9|7247.1|7249.9|7247.1|7248.1|7245.3|4
1623427940000|2021-06-11 16:12:20|7250.6|7247.8|7250.1|7247.3|7250.9|7248.1|7250.1|7247.3|9
1623427950000|2021-06-11 16:12:30|7249.9|7247.1|7249.4|7246.6|7249.9|7247.1|7249.4|7246.6|10
1623427960000|2021-06-11 16:12:40|7249.1|7246.3|7248.6|7245.8|7249.6|7246.8|7248.6|7245.8|10
1623427970000|2021-06-11 16:12:50|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|15
1623427980000|2021-06-11 16:13:00|7249.1|7246.3|7250.1|7247.3|7250.2|7247.4|7249.1|7246.3|26
1623427990000|2021-06-11 16:13:10|7250.4|7247.6|7250.1|7247.3|7250.9|7248.1|7250.1|7247.3|6
1623428000000|2021-06-11 16:13:20|||||||||4
1623428010000|2021-06-11 16:13:30|7250.7|7247.9|7250.9|7248.1|7250.9|7248.1|7250.6|7247.8|9
1623428020000|2021-06-11 16:13:40|7251.4|7248.6|7250.6|7247.8|7251.4|7248.6|7250.6|7247.8|20
1623428030000|2021-06-11 16:13:50|7250.9|7248.1|7251.4|7248.6|7251.6|7248.8|7250.6|7247.8|7
1623428040000|2021-06-11 16:14:00|7251.1|7248.3|7251.4|7248.6|7251.9|7249.1|7250.9|7248.1|4
1623428050000|2021-06-11 16:14:10|7251.1|7248.3|7251.6|7248.8|7251.9|7249.1|7251.1|7248.3|5
1623428060000|2021-06-11 16:14:20|7251.9|7249.1|7252.4|7249.6|7252.9|7250.1|7251.9|7249.1|49
1623428070000|2021-06-11 16:14:30|7252.6|7249.8|7252.9|7250.1|7252.9|7250.1|7252.6|7249.8|11
1623428080000|2021-06-11 16:14:40|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|19
1623428090000|2021-06-11 16:14:50|7252.4|7249.6|7252.4|7249.6|7252.6|7249.8|7252.1|7249.3|19
1623428100000|2021-06-11 16:15:00|7252.1|7249.3|7253.9|7251.1|7253.9|7251.1|7252.1|7249.3|2
1623428110000|2021-06-11 16:15:10|7254.1|7251.3|7253.9|7251.1|7254.4|7251.6|7252.9|7250.1|48
1623428120000|2021-06-11 16:15:20|7254.4|7251.6|7254.9|7252.1|7254.9|7252.1|7254.4|7251.6|4
1623428130000|2021-06-11 16:15:30|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|0
1623428140000|2021-06-11 16:15:40|7254.9|7252.1|7255.1|7252.3|7255.9|7253.1|7254.9|7252.1|25
1623428150000|2021-06-11 16:15:50|7254.9|7252.1|7254.2|7251.4|7254.9|7252.1|7253.9|7251.1|26
1623428160000|2021-06-11 16:16:00|7254.4|7251.6|7253.4|7250.6|7254.4|7251.6|7252.9|7250.1|40
1623428170000|2021-06-11 16:16:10|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7252.9|7250.1|4
1623428180000|2021-06-11 16:16:20|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|34
1623428190000|2021-06-11 16:16:30|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7251.9|7249.1|15
1623428200000|2021-06-11 16:16:40|7251.9|7249.1|7252.1|7249.3|7252.1|7249.3|7251.9|7249.1|31
1623428210000|2021-06-11 16:16:50|||||||||18
1623428220000|2021-06-11 16:17:00|7251.9|7249.1|7252.1|7249.3|7252.1|7249.3|7251.1|7248.3|16
1623428230000|2021-06-11 16:17:10|7252.4|7249.6|7251.6|7248.8|7252.4|7249.6|7251.6|7248.8|7
1623428240000|2021-06-11 16:17:20|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|2
1623428250000|2021-06-11 16:17:30|7251.4|7248.6|7251.1|7248.3|7251.4|7248.6|7250.9|7248.1|17
1623428260000|2021-06-11 16:17:40|7251.4|7248.6|7252.1|7249.3|7252.1|7249.3|7251.1|7248.3|5
1623428270000|2021-06-11 16:17:50|||||||||4
1623428280000|2021-06-11 16:18:00|7251.9|7249.1|7251.6|7248.8|7251.9|7249.1|7251.6|7248.8|10
1623428290000|2021-06-11 16:18:10|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.4|7248.6|3
1623428300000|2021-06-11 16:18:20|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|14
1623428310000|2021-06-11 16:18:30|7250.9|7248.1|7251.6|7248.8|7251.6|7248.8|7250.9|7248.1|11
1623428320000|2021-06-11 16:18:40|||||||||12
1623428330000|2021-06-11 16:18:50|7251.4|7248.6|7251.6|7248.8|7251.6|7248.8|7250.9|7248.1|3
1623428340000|2021-06-11 16:19:00|7251.4|7248.6|7253.9|7251.1|7253.9|7251.1|7251.1|7248.3|148
1623428350000|2021-06-11 16:19:10|7253.6|7250.8|7253.9|7251.1|7253.9|7251.1|7252.1|7249.3|27
1623428360000|2021-06-11 16:19:20|7253.1|7250.3|7253.6|7250.8|7253.9|7251.1|7253.1|7250.3|18
1623428370000|2021-06-11 16:19:30|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7252.9|7250.1|2
1623428380000|2021-06-11 16:19:40|7253.7|7250.9|7253.4|7250.6|7253.9|7251.1|7253.1|7250.3|36
1623428390000|2021-06-11 16:19:50|7253.7|7250.9|7253.9|7251.1|7253.9|7251.1|7253.6|7250.8|0
1623428400000|2021-06-11 16:20:00|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|6
1623428410000|2021-06-11 16:20:10|7253.9|7251.1|7256.6|7253.8|7256.6|7253.8|7252.9|7250.1|79
1623428420000|2021-06-11 16:20:20|7256.9|7254.1|7255.4|7252.6|7256.9|7254.1|7255.1|7252.3|6
1623428430000|2021-06-11 16:20:30|7255.7|7252.9|7255.9|7253.1|7256.4|7253.6|7255.7|7252.9|3
1623428440000|2021-06-11 16:20:40|7255.4|7252.6|7255.9|7253.1|7255.9|7253.1|7255.4|7252.6|26
1623428450000|2021-06-11 16:20:50|7256.1|7253.3|7258.4|7255.6|7258.4|7255.6|7255.9|7253.1|77
1623428460000|2021-06-11 16:21:00|7259.4|7256.6|7259.9|7257.1|7260.1|7257.3|7259.4|7256.6|138
1623428470000|2021-06-11 16:21:10|7259.6|7256.8|7259.9|7257.1|7259.9|7257.1|7259.1|7256.3|74
1623428480000|2021-06-11 16:21:20|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|8
1623428490000|2021-06-11 16:21:30|||||||||22
1623428500000|2021-06-11 16:21:40|7259.9|7257.1|7259.4|7256.6|7260.4|7257.6|7259.1|7256.3|82
1623428510000|2021-06-11 16:21:50|7259.1|7256.3|7257.9|7255.1|7259.4|7256.6|7257.8|7255|83
1623428520000|2021-06-11 16:22:00|7258.4|7255.6|7258.9|7256.1|7259.1|7256.3|7257.4|7254.6|25
1623428530000|2021-06-11 16:22:10|7259.1|7256.3|7258.9|7256.1|7259.1|7256.3|7258.9|7256.1|0
1623428540000|2021-06-11 16:22:20|7259.1|7256.3|7258.1|7255.3|7259.1|7256.3|7257.9|7255.1|15
1623428550000|2021-06-11 16:22:30|7257.9|7255.1|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|30
1623428560000|2021-06-11 16:22:40|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|10
1623428570000|2021-06-11 16:22:50|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.1|7255.3|20
1623428580000|2021-06-11 16:23:00|7258.1|7255.3|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|23
1623428590000|2021-06-11 16:23:10|7257.9|7255.1|7258.1|7255.3|7258.1|7255.3|7257.9|7255.1|4
1623428600000|2021-06-11 16:23:20|7257.9|7255.1|7258.1|7255.3|7258.1|7255.3|7257.9|7255.1|12
1623428610000|2021-06-11 16:23:30|7257.6|7254.8|7258.1|7255.3|7258.1|7255.3|7257.6|7254.8|70
1623428620000|2021-06-11 16:23:40|7257.6|7254.8|7258.1|7255.3|7258.1|7255.3|7256.4|7253.6|45
1623428630000|2021-06-11 16:23:50|7257.9|7255.1|7257.1|7254.3|7257.9|7255.1|7256.9|7254.1|17
1623428640000|2021-06-11 16:24:00|7257.6|7254.8|7258.1|7255.3|7258.1|7255.3|7257.6|7254.8|19
1623428650000|2021-06-11 16:24:10|7258.4|7255.6|7256.9|7254.1|7258.4|7255.6|7256.9|7254.1|99
1623428660000|2021-06-11 16:24:20|7257.1|7254.3|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|11
1623428670000|2021-06-11 16:24:30|7258.1|7255.3|7259.4|7256.6|7259.6|7256.8|7258.1|7255.3|8
1623428680000|2021-06-11 16:24:40|7259.1|7256.3|7258.9|7256.1|7259.1|7256.3|7258.9|7256.1|32
1623428690000|2021-06-11 16:24:50|7258.1|7255.3|7258.6|7255.8|7258.6|7255.8|7258.1|7255.3|12
1623428700000|2021-06-11 16:25:00|7258.9|7256.1|7259.4|7256.6|7259.6|7256.8|7258.9|7256.1|1
1623428710000|2021-06-11 16:25:10|7259.1|7256.3|7258.4|7255.6|7259.1|7256.3|7258.4|7255.6|36
1623428720000|2021-06-11 16:25:20|7258.6|7255.8|7258.6|7255.8|7258.9|7256.1|7258.6|7255.8|8
1623428730000|2021-06-11 16:25:30|7258.4|7255.6|7259.6|7256.8|7260.1|7257.3|7258.4|7255.6|42
1623428740000|2021-06-11 16:25:40|7260.1|7257.3|7259.6|7256.8|7260.1|7257.3|7259.4|7256.6|4
1623428750000|2021-06-11 16:25:50|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|10
1623428760000|2021-06-11 16:26:00|7258.6|7255.8|7259.4|7256.6|7259.6|7256.8|7258.6|7255.8|39
1623428770000|2021-06-11 16:26:10|7259.6|7256.8|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|0
1623428780000|2021-06-11 16:26:20|7259.6|7256.8|7259.4|7256.6|7259.6|7256.8|7259.4|7256.6|29
1623428790000|2021-06-11 16:26:30|7259.1|7256.3|7258.1|7255.3|7259.1|7256.3|7258.1|7255.3|2
1623428800000|2021-06-11 16:26:40|7258.4|7255.6|7259.1|7256.3|7259.1|7256.3|7258.1|7255.3|0
1623428810000|2021-06-11 16:26:50|7258.9|7256.1|7258.6|7255.8|7258.9|7256.1|7258.6|7255.8|2
1623428820000|2021-06-11 16:27:00|7258.4|7255.6|7258.1|7255.3|7258.6|7255.8|7258.1|7255.3|22
1623428830000|2021-06-11 16:27:10|7258.6|7255.8|7257.6|7254.8|7258.9|7256.1|7257.4|7254.6|31
1623428840000|2021-06-11 16:27:20|7257.9|7255.1|7257.4|7254.6|7258.1|7255.3|7257.4|7254.6|4
1623428850000|2021-06-11 16:27:30|7257.1|7254.3|7256.6|7253.8|7257.1|7254.3|7256.1|7253.3|32
1623428860000|2021-06-11 16:27:40|7256.9|7254.1|7256.6|7253.8|7257.1|7254.3|7256.4|7253.6|2
1623428870000|2021-06-11 16:27:50|7256.9|7254.1|7257.1|7254.3|7257.1|7254.3|7256.6|7253.8|3
1623428880000|2021-06-11 16:28:00|7256.4|7253.6|7256.1|7253.3|7256.4|7253.6|7255.1|7252.3|23
1623428890000|2021-06-11 16:28:10|7256.4|7253.6|7257.1|7254.3|7257.1|7254.3|7256.4|7253.6|13
1623428900000|2021-06-11 16:28:20|7256.4|7253.6|7256.4|7253.6|7256.9|7254.1|7256.4|7253.6|11
1623428910000|2021-06-11 16:28:30|7256.1|7253.3|7257.4|7254.6|7257.4|7254.6|7256.1|7253.3|15
1623428920000|2021-06-11 16:28:40|7257.1|7254.3|7256.6|7253.8|7257.1|7254.3|7256.6|7253.8|12
1623428940000|2021-06-11 16:29:00|7256.4|7253.6|7257.1|7254.3|7257.6|7254.8|7256.4|7253.6|29
1623428950000|2021-06-11 16:29:10|7256.6|7253.8|7257.4|7254.6|7257.6|7254.8|7256.6|7253.8|6
1623428960000|2021-06-11 16:29:20|7256.9|7254.1|7258.6|7255.8|7258.9|7256.1|7256.9|7254.1|18
1623428970000|2021-06-11 16:29:30|7258.1|7255.3|7258.1|7255.3|7258.6|7255.8|7258.1|7255.3|3
1623428980000|2021-06-11 16:29:40|7258.4|7255.6|7258.4|7255.6|7259.6|7256.8|7258.1|7255.3|25
1623428990000|2021-06-11 16:29:50|7258.6|7255.8|7257.9|7255.1|7258.6|7255.8|7257.4|7254.6|26
1623429000000|2021-06-11 16:30:00|7257.6|7254.8|7259.1|7256.3|7259.1|7256.3|7257.6|7254.8|23
1623429010000|2021-06-11 16:30:10|7258.6|7255.8|7258.1|7255.3|7259.1|7256.3|7257.9|7255.1|15
1623429020000|2021-06-11 16:30:20|||||||||5
1623429030000|2021-06-11 16:30:30|7258.4|7255.6|7258.9|7256.1|7259.1|7256.3|7258.1|7255.3|89
1623429040000|2021-06-11 16:30:40|7259.1|7256.3|7258.6|7255.8|7259.1|7256.3|7258.4|7255.6|3
1623429050000|2021-06-11 16:30:50|7258.4|7255.6|7257.1|7254.3|7258.4|7255.6|7256.9|7254.1|16
1623429060000|2021-06-11 16:31:00|7257.4|7254.6|7259.4|7256.6|7259.9|7257.1|7257.1|7254.3|183
1623429070000|2021-06-11 16:31:10|7259.1|7256.3|7259.1|7256.3|7260.1|7257.3|7259.1|7256.3|41
1623429080000|2021-06-11 16:31:20|7258.6|7255.8|7258.6|7255.8|7259.1|7256.3|7258.6|7255.8|7
1623429090000|2021-06-11 16:31:30|7258.4|7255.6|7259.6|7256.8|7259.9|7257.1|7258.1|7255.3|57
1623429100000|2021-06-11 16:31:40|7259.4|7256.6|7259.1|7256.3|7259.6|7256.8|7258.4|7255.6|8
1623429110000|2021-06-11 16:31:50|7258.9|7256.1|7258.4|7255.6|7258.9|7256.1|7258.4|7255.6|26
1623429120000|2021-06-11 16:32:00|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7256.6|7253.8|46
1623429130000|2021-06-11 16:32:10|7258.4|7255.6|7259.6|7256.8|7260.1|7257.3|7258.4|7255.6|86
1623429140000|2021-06-11 16:32:20|7259.9|7257.1|7259.6|7256.8|7259.9|7257.1|7259.4|7256.6|8
1623429150000|2021-06-11 16:32:30|7259.3|7256.5|7258.9|7256.1|7259.6|7256.8|7258.6|7255.8|3
1623429160000|2021-06-11 16:32:40|7259.6|7256.8|7260.1|7257.3|7260.1|7257.3|7259.1|7256.3|16
1623429170000|2021-06-11 16:32:50|7260.6|7257.8|7261.3|7258.5|7261.3|7258.5|7260.6|7257.8|60
1623429180000|2021-06-11 16:33:00|7261.1|7258.3|7262.1|7259.3|7263.3|7260.5|7260.6|7257.8|125
1623429190000|2021-06-11 16:33:10|7260.9|7258.1|7263.1|7260.3|7263.9|7261.1|7260.9|7258.1|47
1623429200000|2021-06-11 16:33:20|7262.9|7260.1|7263.1|7260.3|7263.1|7260.3|7262.3|7259.5|232
1623429210000|2021-06-11 16:33:30|7263.9|7261.1|7263.6|7260.8|7264.4|7261.6|7262.9|7260.1|75
1623429220000|2021-06-11 16:33:40|7263.1|7260.3|7262.9|7260.1|7263.9|7261.1|7262.9|7260.1|13
1623429230000|2021-06-11 16:33:50|7263.4|7260.6|7263.9|7261.1|7263.9|7261.1|7262.9|7260.1|9
1623429240000|2021-06-11 16:34:00|7263.3|7260.5|7263.4|7260.6|7264.1|7261.3|7263.1|7260.3|34
1623429250000|2021-06-11 16:34:10|7263.6|7260.8|7263.4|7260.6|7264.1|7261.3|7263.1|7260.3|68
1623429260000|2021-06-11 16:34:20|7263.6|7260.8|7262.1|7259.3|7265.6|7262.8|7261.4|7258.6|157
1623429270000|2021-06-11 16:34:30|7262.4|7259.6|7262.1|7259.3|7262.9|7260.1|7261.4|7258.6|4
1623429280000|2021-06-11 16:34:40|7261.6|7258.8|7261.1|7258.3|7261.9|7259.1|7261.1|7258.3|36
1623429290000|2021-06-11 16:34:50|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.4|7257.6|14
1623429300000|2021-06-11 16:35:00|7260.1|7257.3|7259.4|7256.6|7260.6|7257.8|7259.1|7256.3|25
1623429310000|2021-06-11 16:35:10|7259.9|7257.1|7255.6|7252.8|7259.9|7257.1|7255.3|7252.5|1302
1623429320000|2021-06-11 16:35:20|7255.8|7253|7252.6|7249.8|7255.8|7253|7252.6|7249.8|65
1623429330000|2021-06-11 16:35:30|7252.8|7250|7252.1|7249.3|7252.8|7250|7251.6|7248.8|44
1623429340000|2021-06-11 16:35:40|7251.8|7249|7252.9|7250.1|7254.1|7251.3|7249.8|7247|911
1623429350000|2021-06-11 16:35:50|7253.1|7250.3|7254.3|7251.5|7254.6|7251.8|7252.6|7249.8|34
1623429360000|2021-06-11 16:36:00|7254.1|7251.3|7254.6|7251.8|7254.9|7252.1|7253.6|7250.8|6
1623429370000|2021-06-11 16:36:10|7254.3|7251.5|7254.3|7251.5|7254.6|7251.8|7254.1|7251.3|33
1623429380000|2021-06-11 16:36:20|7254.4|7251.6|7253.1|7250.3|7254.6|7251.8|7252.9|7250.1|70
1623429390000|2021-06-11 16:36:30|7252.9|7250.1|7252.3|7249.5|7253.9|7251.1|7252.3|7249.5|40
1623429400000|2021-06-11 16:36:40|7252.1|7249.3|7252.9|7250.1|7252.9|7250.1|7251.9|7249.1|64
1623429410000|2021-06-11 16:36:50|7252.1|7249.3|7251.3|7248.5|7252.9|7250.1|7251.1|7248.3|76
1623429420000|2021-06-11 16:37:00|7251.6|7248.8|7251.6|7248.8|7252.1|7249.3|7250.3|7247.5|44
1623429430000|2021-06-11 16:37:10|7251.9|7249.1|7250.6|7247.8|7251.9|7249.1|7250.1|7247.3|18
1623429440000|2021-06-11 16:37:20|7250.3|7247.5|7249.9|7247.1|7250.3|7247.5|7249.9|7247.1|1
1623429450000|2021-06-11 16:37:30|7250.1|7247.3|7250.6|7247.8|7251.8|7249|7250.1|7247.3|32
1623429460000|2021-06-11 16:37:40|7250.9|7248.1|7250.3|7247.5|7251.3|7248.5|7250.3|7247.5|276
1623429470000|2021-06-11 16:37:50|7250.6|7247.8|7252.3|7249.5|7252.6|7249.8|7250.6|7247.8|42
1623429480000|2021-06-11 16:38:00|7252.1|7249.3|7252.3|7249.5|7252.3|7249.5|7251.3|7248.5|44
1623429490000|2021-06-11 16:38:10|7252.1|7249.3|7252.6|7249.8|7252.6|7249.8|7252.1|7249.3|21
1623429500000|2021-06-11 16:38:20|7253.3|7250.5|7254.1|7251.3|7254.3|7251.5|7252.1|7249.3|42
1623429510000|2021-06-11 16:38:30|7254.3|7251.5|7253.3|7250.5|7254.3|7251.5|7253.3|7250.5|63
1623429520000|2021-06-11 16:38:40|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.3|7250.5|9
1623429530000|2021-06-11 16:38:50|7252.6|7249.8|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|28
1623429540000|2021-06-11 16:39:00|7252.3|7249.5|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|2
1623429550000|2021-06-11 16:39:10|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.1|7249.3|26
1623429560000|2021-06-11 16:39:20|7252.6|7249.8|7251.3|7248.5|7252.6|7249.8|7251.3|7248.5|115
1623429570000|2021-06-11 16:39:30|||||||||15
1623429580000|2021-06-11 16:39:40|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|13
1623429590000|2021-06-11 16:39:50|7251.3|7248.5|7251.1|7248.3|7251.3|7248.5|7250.8|7248|23
1623429600000|2021-06-11 16:40:00|7251.3|7248.5|7250.8|7248|7251.3|7248.5|7250.8|7248|45
1623429610000|2021-06-11 16:40:10|7251.1|7248.3|7250.6|7247.8|7251.1|7248.3|7250.6|7247.8|6
1623429620000|2021-06-11 16:40:20|7250.8|7248|7252.1|7249.3|7252.3|7249.5|7250.8|7248|32
1623429630000|2021-06-11 16:40:30|7251.3|7248.5|7250.6|7247.8|7252.1|7249.3|7250.3|7247.5|25
1623429640000|2021-06-11 16:40:40|7250.3|7247.5|7252.1|7249.3|7252.1|7249.3|7250.3|7247.5|49
1623429650000|2021-06-11 16:40:50|7251.8|7249|7253.1|7250.3|7253.1|7250.3|7251.3|7248.5|17
1623429660000|2021-06-11 16:41:00|7252.8|7250|7253.1|7250.3|7253.1|7250.3|7252.6|7249.8|14
1623429670000|2021-06-11 16:41:10|7254.4|7251.6|7254.1|7251.3|7254.6|7251.8|7253.3|7250.5|34
1623429680000|2021-06-11 16:41:20|7253.3|7250.5|7254.1|7251.3|7254.1|7251.3|7253.3|7250.5|6
1623429690000|2021-06-11 16:41:30|7254.3|7251.5|7254.3|7251.5|7255.1|7252.3|7254.3|7251.5|12
1623429700000|2021-06-11 16:41:40|7255.1|7252.3|7254.6|7251.8|7255.3|7252.5|7254.6|7251.8|14
1623429710000|2021-06-11 16:41:50|7254.8|7252|7254.9|7252.1|7255.1|7252.3|7254.6|7251.8|3
1623429720000|2021-06-11 16:42:00|7255.1|7252.3|7254.1|7251.3|7255.3|7252.5|7254.1|7251.3|72
1623429730000|2021-06-11 16:42:10|7253.3|7250.5|7252.1|7249.3|7253.8|7251|7251.3|7248.5|76
1623429740000|2021-06-11 16:42:20|7252.6|7249.8|7254.9|7252.1|7255.1|7252.3|7252.6|7249.8|20
1623429750000|2021-06-11 16:42:30|7255.1|7252.3|7255.9|7253.1|7256.3|7253.5|7255.1|7252.3|17
1623429760000|2021-06-11 16:42:40|7255.6|7252.8|7256.3|7253.5|7256.6|7253.8|7255.3|7252.5|92
1623429770000|2021-06-11 16:42:50|7256.1|7253.3|7254.9|7252.1|7256.3|7253.5|7254.3|7251.5|68
1623429780000|2021-06-11 16:43:00|7254.6|7251.8|7256.1|7253.3|7256.3|7253.5|7254.6|7251.8|136
1623429790000|2021-06-11 16:43:10|7256.4|7253.6|7256.6|7253.8|7256.9|7254.1|7256.1|7253.3|0
1623429800000|2021-06-11 16:43:20|7256.4|7253.6|7255.9|7253.1|7256.4|7253.6|7255.6|7252.8|10
1623429810000|2021-06-11 16:43:30|7255.6|7252.8|7255.9|7253.1|7255.9|7253.1|7255.6|7252.8|4
1623429820000|2021-06-11 16:43:40|7255.6|7252.8|7255.9|7253.1|7255.9|7253.1|7255.6|7252.8|2
1623429830000|2021-06-11 16:43:50|7255.6|7252.8|7255.1|7252.3|7255.9|7253.1|7254.6|7251.8|12
1623429840000|2021-06-11 16:44:00|7254.9|7252.1|7255.1|7252.3|7255.6|7252.8|7254.9|7252.1|26
1623429850000|2021-06-11 16:44:10|||||||||4
1623429860000|2021-06-11 16:44:20|7254.8|7252|7254.6|7251.8|7254.8|7252|7253.9|7251.1|11
1623429870000|2021-06-11 16:44:30|7254.9|7252.1|7255.4|7252.6|7255.4|7252.6|7254.9|7252.1|15
1623429880000|2021-06-11 16:44:40|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|13
1623429890000|2021-06-11 16:44:50|7255.3|7252.5|7255.6|7252.8|7255.6|7252.8|7255.3|7252.5|11
1623429900000|2021-06-11 16:45:00|7256.1|7253.3|7257.9|7255.1|7257.9|7255.1|7256.1|7253.3|47
1623429910000|2021-06-11 16:45:10|7257.6|7254.8|7256.1|7253.3|7257.6|7254.8|7256.1|7253.3|32
1623429920000|2021-06-11 16:45:20|7255.9|7253.1|7255.6|7252.8|7256.1|7253.3|7255.4|7252.6|66
1623429930000|2021-06-11 16:45:30|7256.1|7253.3|7256.3|7253.5|7257.1|7254.3|7255.6|7252.8|8
1623429940000|2021-06-11 16:45:40|7255.9|7253.1|7255.6|7252.8|7255.9|7253.1|7255.6|7252.8|10
1623429950000|2021-06-11 16:45:50|7255.4|7252.6|7254.9|7252.1|7255.4|7252.6|7254.9|7252.1|3
1623429960000|2021-06-11 16:46:00|7255.1|7252.3|7254.1|7251.3|7255.1|7252.3|7254.1|7251.3|14
1623429970000|2021-06-11 16:46:10|7254.4|7251.6|7255.1|7252.3|7255.1|7252.3|7254.4|7251.6|9
1623429980000|2021-06-11 16:46:20|7254.9|7252.1|7253.6|7250.8|7254.9|7252.1|7253.6|7250.8|26
1623429990000|2021-06-11 16:46:30|7253.9|7251.1|7254.1|7251.3|7254.1|7251.3|7253.6|7250.8|12
1623430000000|2021-06-11 16:46:40|7254.6|7251.8|7255.1|7252.3|7255.1|7252.3|7254.6|7251.8|9
1623430010000|2021-06-11 16:46:50|||||||||6
1623430020000|2021-06-11 16:47:00|7254.9|7252.1|7255.4|7252.6|7255.4|7252.6|7254.1|7251.3|30
1623430030000|2021-06-11 16:47:10|7255.3|7252.5|7255.4|7252.6|7255.6|7252.8|7255.1|7252.3|3
1623430040000|2021-06-11 16:47:20|7255.9|7253.1|7255.6|7252.8|7255.9|7253.1|7255.6|7252.8|6
1623430050000|2021-06-11 16:47:30|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.1|7252.3|12
1623430060000|2021-06-11 16:47:40|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|4
1623430070000|2021-06-11 16:47:50|||||||||6
1623430080000|2021-06-11 16:48:00|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|19
1623430090000|2021-06-11 16:48:10|7254.1|7251.3|7254.1|7251.3|7254.4|7251.6|7254.1|7251.3|31
1623430100000|2021-06-11 16:48:20|7254.9|7252.1|7254.9|7252.1|7255.1|7252.3|7254.6|7251.8|65
1623430110000|2021-06-11 16:48:30|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|7254.9|7252.1|13
1623430120000|2021-06-11 16:48:40|7254.9|7252.1|7254.4|7251.6|7254.9|7252.1|7253.9|7251.1|26
1623430130000|2021-06-11 16:48:50|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|10
1623430140000|2021-06-11 16:49:00|||||||||9
1623430150000|2021-06-11 16:49:10|7255.1|7252.3|7255.3|7252.5|7255.3|7252.5|7255.1|7252.3|37
1623430160000|2021-06-11 16:49:20|7255.1|7252.3|7254.9|7252.1|7255.1|7252.3|7254.9|7252.1|9
1623430170000|2021-06-11 16:49:30|||||||||8
1623430180000|2021-06-11 16:49:40|||||||||5
1623430190000|2021-06-11 16:49:50|7255.1|7252.3|7254.9|7252.1|7255.1|7252.3|7254.9|7252.1|21
1623430200000|2021-06-11 16:50:00|7254.3|7251.5|7254.6|7251.8|7254.8|7252|7254.1|7251.3|85
1623430210000|2021-06-11 16:50:10|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|6
1623430220000|2021-06-11 16:50:20|7254.8|7252|7253.3|7250.5|7254.8|7252|7253.1|7250.3|17
1623430230000|2021-06-11 16:50:30|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|6
1623430240000|2021-06-11 16:50:40|7253.3|7250.5|7254.1|7251.3|7254.1|7251.3|7253.3|7250.5|12
1623430250000|2021-06-11 16:50:50|7253.6|7250.8|7254.1|7251.3|7254.1|7251.3|7253.6|7250.8|0
1623430260000|2021-06-11 16:51:00|7254.8|7252|7255.1|7252.3|7255.1|7252.3|7254.3|7251.5|33
1623430270000|2021-06-11 16:51:10|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.1|7252.3|10
1623430280000|2021-06-11 16:51:20|7255.1|7252.3|7254.6|7251.8|7255.1|7252.3|7254.6|7251.8|10
1623430290000|2021-06-11 16:51:30|7254.3|7251.5|7253.3|7250.5|7254.3|7251.5|7253.3|7250.5|13
1623430300000|2021-06-11 16:51:40|7253.6|7250.8|7253.8|7251|7254.3|7251.5|7253.6|7250.8|15
1623430310000|2021-06-11 16:51:50|7253.6|7250.8|7253.8|7251|7253.8|7251|7253.6|7250.8|5
1623430320000|2021-06-11 16:52:00|7253.6|7250.8|7253.6|7250.8|7254.1|7251.3|7253.3|7250.5|22
1623430330000|2021-06-11 16:52:10|7253.8|7251|7253.8|7251|7254.8|7252|7253.6|7250.8|47
1623430340000|2021-06-11 16:52:20|7253.6|7250.8|7255.3|7252.5|7255.3|7252.5|7253.6|7250.8|2
1623430350000|2021-06-11 16:52:30|7254.8|7252|7254.1|7251.3|7254.8|7252|7254.1|7251.3|10
1623430360000|2021-06-11 16:52:40|7253.3|7250.5|7253.6|7250.8|7253.8|7251|7253.3|7250.5|17
1623430370000|2021-06-11 16:52:50|7254.1|7251.3|7253.8|7251|7254.6|7251.8|7253.6|7250.8|10
1623430380000|2021-06-11 16:53:00|7254.3|7251.5|7254.6|7251.8|7254.6|7251.8|7254.3|7251.5|259
1623430390000|2021-06-11 16:53:10|7254.8|7252|7252.6|7249.8|7254.8|7252|7252.3|7249.5|27
1623430400000|2021-06-11 16:53:20|7252.8|7250|7252.6|7249.8|7252.8|7250|7252.6|7249.8|7
1623430410000|2021-06-11 16:53:30|7252.8|7250|7253.6|7250.8|7253.8|7251|7252.6|7249.8|15
1623430420000|2021-06-11 16:53:40|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|4
1623430430000|2021-06-11 16:53:50|7253.6|7250.8|7255.1|7252.3|7255.1|7252.3|7253.6|7250.8|82
1623430440000|2021-06-11 16:54:00|7254.8|7252|7253.6|7250.8|7255.8|7253|7253.1|7250.3|31
1623430450000|2021-06-11 16:54:10|7254.1|7251.3|7255.6|7252.8|7255.6|7252.8|7254.1|7251.3|44
1623430460000|2021-06-11 16:54:20|7255.8|7253|7257.6|7254.8|7257.8|7255|7253.8|7251|69
1623430470000|2021-06-11 16:54:30|7257.1|7254.3|7259.8|7257|7259.8|7257|7257.1|7254.3|237
1623430480000|2021-06-11 16:54:40|7260.1|7257.3|7258.8|7256|7260.4|7257.6|7258.8|7256|40
1623430490000|2021-06-11 16:54:50|7258.3|7255.5|7258.6|7255.8|7258.6|7255.8|7257.8|7255|18
1623430500000|2021-06-11 16:55:00|7258.8|7256|7259.8|7257|7260.6|7257.8|7258.8|7256|23
1623430510000|2021-06-11 16:55:10|7259.6|7256.8|7257.8|7255|7259.6|7256.8|7257.1|7254.3|36
1623430520000|2021-06-11 16:55:20|7257.6|7254.8|7257.1|7254.3|7257.6|7254.8|7255.6|7252.8|55
1623430530000|2021-06-11 16:55:30|7256.8|7254|7257.6|7254.8|7257.6|7254.8|7256.8|7254|43
1623430540000|2021-06-11 16:55:40|7257.1|7254.3|7256.6|7253.8|7257.1|7254.3|7256.3|7253.5|6
1623430550000|2021-06-11 16:55:50|7256.8|7254|7255.8|7253|7256.8|7254|7255.8|7253|3
1623430560000|2021-06-11 16:56:00|7255.6|7252.8|7253.1|7250.3|7255.6|7252.8|7252.8|7250|187
1623430570000|2021-06-11 16:56:10|7252.6|7249.8|7252.8|7250|7252.8|7250|7252.1|7249.3|70
1623430580000|2021-06-11 16:56:20|7253.1|7250.3|7252.3|7249.5|7253.1|7250.3|7252.1|7249.3|51
1623430590000|2021-06-11 16:56:30|7252.6|7249.8|7252.3|7249.5|7253.1|7250.3|7252.1|7249.3|19
1623430600000|2021-06-11 16:56:40|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|0
1623430610000|2021-06-11 16:56:50|7252.3|7249.5|7253.8|7251|7254.1|7251.3|7252.3|7249.5|99
1623430620000|2021-06-11 16:57:00|7254.1|7251.3|7252.1|7249.3|7254.1|7251.3|7251.3|7248.5|31
1623430630000|2021-06-11 16:57:10|7252.6|7249.8|7252.1|7249.3|7252.6|7249.8|7251.6|7248.8|158
1623430640000|2021-06-11 16:57:20|7251.8|7249|7251.8|7249|7252.1|7249.3|7251.3|7248.5|254
1623430650000|2021-06-11 16:57:30|7251.6|7248.8|7252.8|7250|7253.6|7250.8|7250.3|7247.5|110
1623430660000|2021-06-11 16:57:40|7253.1|7250.3|7252.3|7249.5|7253.1|7250.3|7252.3|7249.5|7
1623430670000|2021-06-11 16:57:50|7253.1|7250.3|7253.3|7250.5|7254.3|7251.5|7253.1|7250.3|18
1623430680000|2021-06-11 16:58:00|7253.6|7250.8|7254.1|7251.3|7254.1|7251.3|7253.3|7250.5|20
1623430690000|2021-06-11 16:58:10|7254.3|7251.5|7254.3|7251.5|7255.1|7252.3|7254.3|7251.5|26
1623430700000|2021-06-11 16:58:20|7254.6|7251.8|7254.8|7252|7256.1|7253.3|7254.6|7251.8|53
1623430710000|2021-06-11 16:58:30|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|4
1623430720000|2021-06-11 16:58:40|7254.3|7251.5|7254.3|7251.5|7254.6|7251.8|7254.3|7251.5|5
1623430730000|2021-06-11 16:58:50|7254.1|7251.3|7255.1|7252.3|7255.1|7252.3|7254.1|7251.3|10
1623430740000|2021-06-11 16:59:00|7255.3|7252.5|7255.8|7253|7255.8|7253|7254.3|7251.5|16
1623430750000|2021-06-11 16:59:10|7256.1|7253.3|7256.6|7253.8|7256.6|7253.8|7255.3|7252.5|22
1623430760000|2021-06-11 16:59:20|7257.1|7254.3|7257.3|7254.5|7257.6|7254.8|7256.8|7254|7
1623430770000|2021-06-11 16:59:30|7257.1|7254.3|7257.8|7255|7258.1|7255.3|7257.1|7254.3|6
1623430780000|2021-06-11 16:59:40|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7257.1|7254.3|57
1623430790000|2021-06-11 16:59:50|7257.8|7255|7261.1|7258.3|7261.3|7258.5|7257.8|7255|130
1623430800000|2021-06-11 17:00:00|7261.3|7258.5|7264.8|7262|7265.1|7262.3|7261.3|7258.5|93
1623430810000|2021-06-11 17:00:10|7264.6|7261.8|7264.1|7261.3|7265.1|7262.3|7264.1|7261.3|29
1623430820000|2021-06-11 17:00:20|7264.6|7261.8|7265.6|7262.8|7265.6|7262.8|7264.1|7261.3|92
1623430830000|2021-06-11 17:00:30|7265.8|7263|7265.6|7262.8|7266.3|7263.5|7265.1|7262.3|61
1623430840000|2021-06-11 17:00:40|7265.8|7263|7263.1|7260.3|7266.6|7263.8|7262.6|7259.8|87
1623430850000|2021-06-11 17:00:50|7263.3|7260.5|7260.6|7257.8|7263.8|7261|7260.1|7257.3|57
1623430860000|2021-06-11 17:01:00|7260.3|7257.5|7262.3|7259.5|7262.3|7259.5|7259.3|7256.5|70
1623430870000|2021-06-11 17:01:10|7262.6|7259.8|7262.1|7259.3|7263.3|7260.5|7262.1|7259.3|15
1623430880000|2021-06-11 17:01:20|7261.8|7259|7262.6|7259.8|7262.6|7259.8|7261.8|7259|42
1623430890000|2021-06-11 17:01:30|7262.1|7259.3|7262.1|7259.3|7262.3|7259.5|7261.8|7259|13
1623430900000|2021-06-11 17:01:40|7262.3|7259.5|7262.6|7259.8|7262.8|7260|7262.3|7259.5|3
1623430910000|2021-06-11 17:01:50|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|4
1623430920000|2021-06-11 17:02:00|||||||||11
1623430930000|2021-06-11 17:02:10|7262.3|7259.5|7260.3|7257.5|7262.3|7259.5|7260.1|7257.3|15
1623430940000|2021-06-11 17:02:20|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7259.1|7256.3|9
1623430950000|2021-06-11 17:02:30|7261.1|7258.3|7262.1|7259.3|7262.1|7259.3|7261.1|7258.3|39
1623430960000|2021-06-11 17:02:40|7262.6|7259.8|7263.3|7260.5|7264.8|7262|7262.6|7259.8|40
1623430970000|2021-06-11 17:02:50|7263.6|7260.8|7264.1|7261.3|7264.1|7261.3|7263.6|7260.8|100
1623430980000|2021-06-11 17:03:00|7263|7260.2|7262.3|7259.5|7263.1|7260.3|7261.5|7258.7|273
1623430990000|2021-06-11 17:03:10|7262.6|7259.8|7262.8|7260|7262.8|7260|7262.6|7259.8|60
1623431000000|2021-06-11 17:03:20|7262.5|7259.7|7262.8|7260|7262.8|7260|7262.3|7259.5|5
1623431010000|2021-06-11 17:03:30|7262.5|7259.7|7261.8|7259|7262.5|7259.7|7261.3|7258.5|25
1623431020000|2021-06-11 17:03:40|7261.5|7258.7|7260.8|7258|7261.5|7258.7|7260.8|7258|0
1623431030000|2021-06-11 17:03:50|7261.1|7258.3|7260.3|7257.5|7261.1|7258.3|7260.3|7257.5|10
1623431040000|2021-06-11 17:04:00|7259.6|7256.8|7260.6|7257.8|7260.8|7258|7259.3|7256.5|24
1623431050000|2021-06-11 17:04:10|7260.3|7257.5|7260.6|7257.8|7260.6|7257.8|7260.1|7257.3|5
1623431060000|2021-06-11 17:04:20|7261.1|7258.3|7258.6|7255.8|7261.1|7258.3|7258.3|7255.5|31
1623431070000|2021-06-11 17:04:30|7259.1|7256.3|7259.3|7256.5|7259.3|7256.5|7258.3|7255.5|27
1623431080000|2021-06-11 17:04:40|7259.8|7257|7258|7255.2|7260.3|7257.5|7257.3|7254.5|154
1623431090000|2021-06-11 17:04:50|7257.8|7255|7259.3|7256.5|7260.3|7257.5|7257.5|7254.7|68
1623431100000|2021-06-11 17:05:00|7259.5|7256.7|7260.3|7257.5|7261|7258.2|7259.3|7256.5|38
1623431110000|2021-06-11 17:05:10|7260|7257.2|7259.5|7256.7|7260.3|7257.5|7259.5|7256.7|4
1623431120000|2021-06-11 17:05:20|7259.3|7256.5|7260.3|7257.5|7260.3|7257.5|7259|7256.2|66
1623431130000|2021-06-11 17:05:30|7260.8|7258|7260.3|7257.5|7260.8|7258|7260.3|7257.5|218
1623431140000|2021-06-11 17:05:40|7259.8|7257|7260.8|7258|7260.8|7258|7259.8|7257|3
1623431150000|2021-06-11 17:05:50|7260.5|7257.7|7261.5|7258.7|7261.8|7259|7260.5|7257.7|6
1623431160000|2021-06-11 17:06:00|7261.3|7258.5|7260.8|7258|7261.3|7258.5|7259.5|7256.7|47
1623431170000|2021-06-11 17:06:10|7261.3|7258.5|7261|7258.2|7261.3|7258.5|7260.8|7258|13
1623431180000|2021-06-11 17:06:20|7260.5|7257.7|7261.3|7258.5|7261.3|7258.5|7260.5|7257.7|7
1623431190000|2021-06-11 17:06:30|7260.8|7258|7261.8|7259|7261.8|7259|7260.5|7257.7|34
1623431200000|2021-06-11 17:06:40|7261.5|7258.7|7262.3|7259.5|7262.3|7259.5|7261.5|7258.7|29
1623431210000|2021-06-11 17:06:50|7262|7259.2|7262.3|7259.5|7262.3|7259.5|7262|7259.2|20
1623431220000|2021-06-11 17:07:00|7262|7259.2|7261.3|7258.5|7262|7259.2|7261.3|7258.5|16
1623431230000|2021-06-11 17:07:10|7260.3|7257.5|7259|7256.2|7260.5|7257.7|7259|7256.2|29
1623431240000|2021-06-11 17:07:20|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259|7256.2|6
1623431250000|2021-06-11 17:07:30|7259.1|7256.3|7256.8|7254|7259.1|7256.3|7256.5|7253.7|208
1623431260000|2021-06-11 17:07:40|7257.3|7254.5|7258.8|7256|7259|7256.2|7257.3|7254.5|6
1623431270000|2021-06-11 17:07:50|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|2
1623431280000|2021-06-11 17:08:00|7258|7255.2|7258.3|7255.5|7258.3|7255.5|7257.5|7254.7|24
1623431290000|2021-06-11 17:08:10|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.3|7255.5|18
1623431300000|2021-06-11 17:08:20|7258.8|7256|7257.5|7254.7|7259.3|7256.5|7257.5|7254.7|17
1623431310000|2021-06-11 17:08:30|7257.3|7254.5|7257.8|7255|7257.8|7255|7257.3|7254.5|3
1623431320000|2021-06-11 17:08:40|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7256.5|7253.7|54
1623431330000|2021-06-11 17:08:50|7257|7254.2|7257.3|7254.5|7257.3|7254.5|7257|7254.2|5
1623431340000|2021-06-11 17:09:00|7257.5|7254.7|7258.5|7255.7|7259.5|7256.7|7257.5|7254.7|446
1623431350000|2021-06-11 17:09:10|7259.3|7256.5|7261.3|7258.5|7261.5|7258.7|7259|7256.2|185
1623431360000|2021-06-11 17:09:20|7261.5|7258.7|7261|7258.2|7261.5|7258.7|7261|7258.2|40
1623431370000|2021-06-11 17:09:30|7261.3|7258.5|7259.3|7256.5|7261.3|7258.5|7259.3|7256.5|118
1623431380000|2021-06-11 17:09:40|7260|7257.2|7260.3|7257.5|7260.3|7257.5|7259.8|7257|2
1623431390000|2021-06-11 17:09:50|7260|7257.2|7258.5|7255.7|7260|7257.2|7258.5|7255.7|15
1623431400000|2021-06-11 17:10:00|7257.3|7254.5|7257.3|7254.5|7257.8|7255|7257|7254.2|19
1623431410000|2021-06-11 17:10:10|7257.8|7255|7258|7255.2|7258.3|7255.5|7257.5|7254.7|10
1623431420000|2021-06-11 17:10:20|7257.8|7255|7257.5|7254.7|7257.8|7255|7257.5|7254.7|4
1623431430000|2021-06-11 17:10:30|7258|7255.2|7257.5|7254.7|7258.3|7255.5|7257.5|7254.7|4
1623431440000|2021-06-11 17:10:40|7257.3|7254.5|7258.3|7255.5|7258.3|7255.5|7257.3|7254.5|24
1623431460000|2021-06-11 17:11:00|7258|7255.2|7257.8|7255|7258|7255.2|7254.5|7251.7|87
1623431470000|2021-06-11 17:11:10|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7258|7255.2|2
1623431480000|2021-06-11 17:11:20|7259|7256.2|7259|7256.2|7259.3|7256.5|7258.5|7255.7|23
1623431490000|2021-06-11 17:11:30|7258.8|7256|7258.5|7255.7|7259|7256.2|7258.5|7255.7|1
1623431500000|2021-06-11 17:11:40|7259|7256.2|7258.5|7255.7|7259.3|7256.5|7258.5|7255.7|4
1623431510000|2021-06-11 17:11:50|7259|7256.2|7259|7256.2|7259.3|7256.5|7259|7256.2|11
1623431520000|2021-06-11 17:12:00|7259.3|7256.5|7260.8|7258|7261.5|7258.7|7258.5|7255.7|56
1623431530000|2021-06-11 17:12:10|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|1
1623431540000|2021-06-11 17:12:20|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|126
1623431550000|2021-06-11 17:12:30|7260.1|7257.3|7260|7257.2|7260.3|7257.5|7259.3|7256.5|18
1623431560000|2021-06-11 17:12:40|7260.3|7257.5|7259.5|7256.7|7260.5|7257.7|7259|7256.2|18
1623431570000|2021-06-11 17:12:50|7259.8|7257|7259.3|7256.5|7260.5|7257.7|7259|7256.2|300
1623431580000|2021-06-11 17:13:00|7259.1|7256.3|7258.8|7256|7259.3|7256.5|7258|7255.2|9
1623431590000|2021-06-11 17:13:10|7259.3|7256.5|7259.5|7256.7|7259.5|7256.7|7259|7256.2|16
1623431600000|2021-06-11 17:13:20|7259.3|7256.5|7259|7256.2|7259.3|7256.5|7259|7256.2|2
1623431610000|2021-06-11 17:13:30|7259.3|7256.5|7258.5|7255.7|7259.3|7256.5|7258.3|7255.5|69
1623431620000|2021-06-11 17:13:40|7258.3|7255.5|7258.5|7255.7|7258.5|7255.7|7258.3|7255.5|5
1623431630000|2021-06-11 17:13:50|7258.3|7255.5|7258|7255.2|7258.3|7255.5|7258|7255.2|5
1623431640000|2021-06-11 17:14:00|7257.8|7255|7258.1|7255.3|7258.3|7255.5|7257.5|7254.7|62
1623431650000|2021-06-11 17:14:10|7258.3|7255.5|7257.8|7255|7258.3|7255.5|7257.8|7255|6
1623431660000|2021-06-11 17:14:20|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|9
1623431670000|2021-06-11 17:14:30|7257.3|7254.5|7256.5|7253.7|7257.3|7254.5|7256.5|7253.7|8
1623431680000|2021-06-11 17:14:40|7257.3|7254.5|7257|7254.2|7257.5|7254.7|7257|7254.2|23
1623431690000|2021-06-11 17:14:50|7257.3|7254.5|7256.5|7253.7|7257.3|7254.5|7255.5|7252.7|18
1623431700000|2021-06-11 17:15:00|7257.1|7254.3|7257.3|7254.5|7257.3|7254.5|7255.5|7252.7|22
1623431710000|2021-06-11 17:15:10|7257|7254.2|7257.5|7254.7|7257.5|7254.7|7257|7254.2|11
1623431720000|2021-06-11 17:15:20|7256.8|7254|7256|7253.2|7256.8|7254|7255.5|7252.7|49
1623431730000|2021-06-11 17:15:30|7255.5|7252.7|7259.6|7256.8|7260.3|7257.5|7255.3|7252.5|1094
1623431740000|2021-06-11 17:15:40|7260.1|7257.3|7259.3|7256.5|7260.1|7257.3|7259.3|7256.5|49
1623431750000|2021-06-11 17:15:50|7259.6|7256.8|7259.1|7256.3|7260.1|7257.3|7259.1|7256.3|3
1623431760000|2021-06-11 17:16:00|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7255.5|7252.7|120
1623431770000|2021-06-11 17:16:10|7258.5|7255.7|7258.8|7256|7258.8|7256|7258.3|7255.5|16
1623431780000|2021-06-11 17:16:20|7259.3|7256.5|7258.5|7255.7|7259.3|7256.5|7258.5|7255.7|6
1623431790000|2021-06-11 17:16:30|7258.3|7255.5|7258|7255.2|7258.5|7255.7|7258|7255.2|7
1623431800000|2021-06-11 17:16:40|7258.3|7255.5|7257.5|7254.7|7258.3|7255.5|7257.5|7254.7|2
1623431810000|2021-06-11 17:16:50|7258.1|7255.3|7259|7256.2|7259.3|7256.5|7257.8|7255|13
1623431820000|2021-06-11 17:17:00|7258.8|7256|7258.3|7255.5|7258.8|7256|7256.8|7254|61
1623431830000|2021-06-11 17:17:10|7258.5|7255.7|7257.3|7254.5|7258.5|7255.7|7257|7254.2|11
1623431840000|2021-06-11 17:17:20|7257.5|7254.7|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|15
1623431850000|2021-06-11 17:17:30|7258|7255.2|7258.3|7255.5|7258.3|7255.5|7257.5|7254.7|23
1623431860000|2021-06-11 17:17:40|7258|7255.2|7257.5|7254.7|7258|7255.2|7257.5|7254.7|9
1623431870000|2021-06-11 17:17:50|7257|7254.2|7258.3|7255.5|7258.3|7255.5|7257|7254.2|44
1623431880000|2021-06-11 17:18:00|7258.5|7255.7|7258.5|7255.7|7258.8|7256|7258.5|7255.7|19
1623431890000|2021-06-11 17:18:10|7258.6|7255.8|7258.5|7255.7|7259.3|7256.5|7258.3|7255.5|6
1623431900000|2021-06-11 17:18:20|7258.8|7256|7257|7254.2|7258.8|7256|7257|7254.2|5
1623431910000|2021-06-11 17:18:30|7256.8|7254|7258|7255.2|7258.3|7255.5|7256.8|7254|12
1623431920000|2021-06-11 17:18:40|7258.5|7255.7|7257.8|7255|7258.5|7255.7|7257.5|7254.7|4
1623431930000|2021-06-11 17:18:50|7258.1|7255.3|7257.5|7254.7|7258.3|7255.5|7257.5|7254.7|11
1623431940000|2021-06-11 17:19:00|7258.3|7255.5|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|32
1623431960000|2021-06-11 17:19:20|7258.8|7256|7256|7253.2|7260|7257.2|7255.5|7252.7|441
1623431970000|2021-06-11 17:19:30|7255.8|7253|7255.5|7252.7|7256|7253.2|7254.8|7252|31
1623431980000|2021-06-11 17:19:40|7256|7253.2|7256|7253.2|7256|7253.2|7255.8|7253|17
1623431990000|2021-06-11 17:19:50|7255.8|7253|7255|7252.2|7256|7253.2|7255|7252.2|1
1623432000000|2021-06-11 17:20:00|7255.3|7252.5|7255.8|7253|7255.8|7253|7255.3|7252.5|19
1623432010000|2021-06-11 17:20:10|7256.3|7253.5|7256.5|7253.7|7256.5|7253.7|7256.3|7253.5|21
1623432020000|2021-06-11 17:20:20|7256.3|7253.5|7255|7252.2|7256.3|7253.5|7255|7252.2|70
1623432030000|2021-06-11 17:20:30|7254.8|7252|7255|7252.2|7255|7252.2|7254.5|7251.7|40
1623432040000|2021-06-11 17:20:40|7254.8|7252|7255.3|7252.5|7255.3|7252.5|7254|7251.2|10
1623432050000|2021-06-11 17:20:50|7254.8|7252|7255.5|7252.7|7255.5|7252.7|7254.8|7252|4
1623432060000|2021-06-11 17:21:00|7255|7252.2|7255.5|7252.7|7255.5|7252.7|7254.8|7252|12
1623432070000|2021-06-11 17:21:10|||||||||16
1623432080000|2021-06-11 17:21:20|7255.8|7253|7255|7252.2|7256.3|7253.5|7254.8|7252|48
1623432090000|2021-06-11 17:21:30|7255.3|7252.5|7255.8|7253|7255.8|7253|7255.3|7252.5|9
1623432100000|2021-06-11 17:21:40|7255.5|7252.7|7255.8|7253|7255.8|7253|7255.5|7252.7|8
1623432110000|2021-06-11 17:21:50|7255.2|7252.4|7254.5|7251.7|7255.2|7252.4|7254|7251.2|22
1623432120000|2021-06-11 17:22:00|7253.8|7251|7254.8|7252|7255.8|7253|7253.8|7251|29
1623432130000|2021-06-11 17:22:10|7255.5|7252.7|7254.8|7252|7255.5|7252.7|7254.8|7252|11
1623432140000|2021-06-11 17:22:20|7254.3|7251.5|7254.5|7251.7|7254.5|7251.7|7253.8|7251|14
1623432150000|2021-06-11 17:22:30|7254.8|7252|7253.8|7251|7254.8|7252|7253|7250.2|114
1623432160000|2021-06-11 17:22:40|7253|7250.2|7252.8|7250|7253.3|7250.5|7252.8|7250|21
1623432170000|2021-06-11 17:22:50|7253.8|7251|7253.5|7250.7|7253.8|7251|7253.5|7250.7|8
1623432180000|2021-06-11 17:23:00|7253.8|7251|7253.8|7251|7254.3|7251.5|7253.5|7250.7|24
1623432190000|2021-06-11 17:23:10|7252.8|7250|7252.8|7250|7253.8|7251|7252.8|7250|24
1623432200000|2021-06-11 17:23:20|7252.5|7249.7|7250.3|7247.5|7252.8|7250|7249.3|7246.5|220
1623432210000|2021-06-11 17:23:30|7250.5|7247.7|7250.3|7247.5|7250.8|7248|7250.3|7247.5|23
1623432220000|2021-06-11 17:23:40|7250.5|7247.7|7249.8|7247|7251.5|7248.7|7249.3|7246.5|64
1623432230000|2021-06-11 17:23:50|7249.5|7246.7|7249.3|7246.5|7249.5|7246.7|7248.8|7246|40
1623432240000|2021-06-11 17:24:00|7249|7246.2|7248|7245.2|7249|7246.2|7247.8|7245|107
1623432250000|2021-06-11 17:24:10|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7247.8|7245|183
1623432260000|2021-06-11 17:24:20|7248.5|7245.7|7247.8|7245|7249.5|7246.7|7247.8|7245|45
1623432270000|2021-06-11 17:24:30|7247.5|7244.7|7247.3|7244.5|7248.3|7245.5|7244.8|7242|146
1623432280000|2021-06-11 17:24:40|7247|7244.2|7245.5|7242.7|7247|7244.2|7245.3|7242.5|169
1623432290000|2021-06-11 17:24:50|7245.8|7243|7247|7244.2|7247|7244.2|7243.8|7241|743
1623432300000|2021-06-11 17:25:00|7246.8|7244|7246.7|7243.9|7247.8|7245|7246|7243.2|58
1623432310000|2021-06-11 17:25:10|7246.8|7244|7248.2|7245.4|7249|7246.2|7246.5|7243.7|76
1623432320000|2021-06-11 17:25:20|7248.8|7246|7249|7246.2|7249|7246.2|7248.2|7245.4|19
1623432330000|2021-06-11 17:25:30|7249.8|7247|7249.5|7246.7|7249.8|7247|7249|7246.2|18
1623432340000|2021-06-11 17:25:40|7249.8|7247|7248.2|7245.4|7250|7247.2|7248|7245.2|66
1623432350000|2021-06-11 17:25:50|7248|7245.2|7248.5|7245.7|7248.8|7246|7248|7245.2|9
1623432360000|2021-06-11 17:26:00|7248.3|7245.5|7248|7245.2|7248.3|7245.5|7247.8|7245|32
1623432370000|2021-06-11 17:26:10|7248.2|7245.4|7248.5|7245.7|7248.8|7246|7248.2|7245.4|9
1623432380000|2021-06-11 17:26:20|7248.8|7246|7249|7246.2|7249.8|7247|7248.2|7245.4|22
1623432390000|2021-06-11 17:26:30|7248.5|7245.7|7248.2|7245.4|7248.8|7246|7248.2|7245.4|10
1623432400000|2021-06-11 17:26:40|7248|7245.2|7247.8|7245|7248|7245.2|7246.8|7244|28
1623432410000|2021-06-11 17:26:50|7247.7|7244.9|7247.2|7244.4|7248|7245.2|7247.2|7244.4|26
1623432420000|2021-06-11 17:27:00|7246.8|7244|7246.8|7244|7247.8|7245|7246.8|7244|16
1623432430000|2021-06-11 17:27:10|7246.3|7243.5|7246|7243.2|7246.5|7243.7|7245|7242.2|38
1623432440000|2021-06-11 17:27:20|7246.2|7243.4|7245.2|7242.4|7246.2|7243.4|7245.2|7242.4|75
1623432450000|2021-06-11 17:27:30|7245|7242.2|7245|7242.2|7245.2|7242.4|7245|7242.2|10
1623432460000|2021-06-11 17:27:40|7244.2|7241.4|7243.5|7240.7|7245|7242.2|7242.7|7239.9|51
1623432470000|2021-06-11 17:27:50|7243.2|7240.4|7241.7|7238.9|7244.2|7241.4|7241.7|7238.9|87
1623432480000|2021-06-11 17:28:00|7241.5|7238.7|7242.2|7239.4|7242.2|7239.4|7241.2|7238.4|14
1623432490000|2021-06-11 17:28:10|||||||||5
1623432500000|2021-06-11 17:28:20|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7240.2|7237.4|123
1623432510000|2021-06-11 17:28:30|7240.5|7237.7|7241.7|7238.9|7241.7|7238.9|7240.5|7237.7|317
1623432520000|2021-06-11 17:28:40|7242|7239.2|7241.2|7238.4|7242|7239.2|7240.7|7237.9|46
1623432530000|2021-06-11 17:28:50|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7241.2|7238.4|24
1623432540000|2021-06-11 17:29:00|7241.5|7238.7|7240.5|7237.7|7241.7|7238.9|7240.2|7237.4|21
1623432550000|2021-06-11 17:29:10|7240.2|7237.4|7241.2|7238.4|7241.7|7238.9|7240.2|7237.4|24
1623432560000|2021-06-11 17:29:20|7241.7|7238.9|7242.7|7239.9|7242.7|7239.9|7241.7|7238.9|8
1623432570000|2021-06-11 17:29:30|7243|7240.2|7242.7|7239.9|7243|7240.2|7242.2|7239.4|16
1623432580000|2021-06-11 17:29:40|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.2|7239.4|0
1623432590000|2021-06-11 17:29:50|7242.7|7239.9|7241.5|7238.7|7242.7|7239.9|7241.2|7238.4|64
1623432600000|2021-06-11 17:30:00|7241.7|7238.9|7241.7|7238.9|7242.7|7239.9|7241.2|7238.4|30
1623432610000|2021-06-11 17:30:10|7241.5|7238.7|7240.2|7237.4|7241.5|7238.7|7240.2|7237.4|53
1623432620000|2021-06-11 17:30:20|7240.5|7237.7|7241|7238.2|7241|7238.2|7240.2|7237.4|48
1623432630000|2021-06-11 17:30:30|7241.2|7238.4|7241.7|7238.9|7242|7239.2|7241|7238.2|35
1623432640000|2021-06-11 17:30:40|7241.5|7238.7|7240.7|7237.9|7242|7239.2|7240.7|7237.9|40
1623432650000|2021-06-11 17:30:50|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|11
1623432660000|2021-06-11 17:31:00|7241.2|7238.4|7241.2|7238.4|7242|7239.2|7241.2|7238.4|54
1623432670000|2021-06-11 17:31:10|7241|7238.2|7240|7237.2|7241|7238.2|7240|7237.2|33
1623432680000|2021-06-11 17:31:20|7240.2|7237.4|7242|7239.2|7242|7239.2|7239.7|7236.9|69
1623432690000|2021-06-11 17:31:30|7241.5|7238.7|7246.2|7243.4|7246.2|7243.4|7241.5|7238.7|48
1623432700000|2021-06-11 17:31:40|7246|7243.2|7246.2|7243.4|7246.2|7243.4|7245.2|7242.4|20
1623432710000|2021-06-11 17:31:50|7246|7243.2|7246.8|7244|7246.8|7244|7245.5|7242.7|17
1623432720000|2021-06-11 17:32:00|7247|7244.2|7247|7244.2|7248|7245.2|7246|7243.2|35
1623432730000|2021-06-11 17:32:10|7247.2|7244.4|7248.2|7245.4|7248.5|7245.7|7247.2|7244.4|85
1623432740000|2021-06-11 17:32:20|7248.5|7245.7|7250|7247.2|7250|7247.2|7248.5|7245.7|33
1623432750000|2021-06-11 17:32:30|7249.7|7246.9|7248.7|7245.9|7249.7|7246.9|7248.5|7245.7|21
1623432760000|2021-06-11 17:32:40|7249|7246.2|7248.5|7245.7|7249|7246.2|7248.2|7245.4|19
1623432770000|2021-06-11 17:32:50|7248.7|7245.9|7250|7247.2|7250.2|7247.4|7248.7|7245.9|44
1623432780000|2021-06-11 17:33:00|7250.2|7247.4|7251.5|7248.7|7252.5|7249.7|7250.2|7247.4|67
1623432790000|2021-06-11 17:33:10|7251.2|7248.4|7251.5|7248.7|7251.5|7248.7|7251|7248.2|10
1623432800000|2021-06-11 17:33:20|7251|7248.2|7251.7|7248.9|7251.7|7248.9|7250.5|7247.7|32
1623432810000|2021-06-11 17:33:30|7252|7249.2|7250.5|7247.7|7252.7|7249.9|7250|7247.2|63
1623432820000|2021-06-11 17:33:40|7250.7|7247.9|7252.5|7249.7|7252.5|7249.7|7250.7|7247.9|20
1623432830000|2021-06-11 17:33:50|7252|7249.2|7252|7249.2|7252|7249.2|7251.5|7248.7|209
1623432840000|2021-06-11 17:34:00|7251.7|7248.9|7251.2|7248.4|7252|7249.2|7251.2|7248.4|241
1623432850000|2021-06-11 17:34:10|7251.5|7248.7|7252.5|7249.7|7252.5|7249.7|7251.5|7248.7|138
1623432860000|2021-06-11 17:34:20|7253.7|7250.9|7254.7|7251.9|7255|7252.2|7253.2|7250.4|80
1623432870000|2021-06-11 17:34:30|7255|7252.2|7253|7250.2|7255.2|7252.4|7253|7250.2|23
1623432880000|2021-06-11 17:34:40|7252.2|7249.4|7252|7249.2|7252.2|7249.4|7251.5|7248.7|15
1623432890000|2021-06-11 17:34:50|7251.7|7248.9|7252|7249.2|7252|7249.2|7251.5|7248.7|16
1623432900000|2021-06-11 17:35:00|7252.2|7249.4|7252.7|7249.9|7252.7|7249.9|7252.2|7249.4|14
1623432910000|2021-06-11 17:35:10|7253|7250.2|7252|7249.2|7253|7250.2|7252|7249.2|14
1623432920000|2021-06-11 17:35:20|7251.7|7248.9|7252|7249.2|7252|7249.2|7251.5|7248.7|3
1623432930000|2021-06-11 17:35:30|7251.7|7248.9|7253.2|7250.4|7254.2|7251.4|7251.7|7248.9|23
1623432940000|2021-06-11 17:35:40|7253|7250.2|7253.5|7250.7|7254|7251.2|7253|7250.2|0
1623432950000|2021-06-11 17:35:50|7253.2|7250.4|7251.5|7248.7|7253.2|7250.4|7251.5|7248.7|9
1623432960000|2021-06-11 17:36:00|7251.7|7248.9|7252.5|7249.7|7253|7250.2|7251.7|7248.9|13
1623432970000|2021-06-11 17:36:10|7252.2|7249.4|7252|7249.2|7252.2|7249.4|7252|7249.2|2
1623432980000|2021-06-11 17:36:20|7252.2|7249.4|7251.7|7248.9|7252.2|7249.4|7251.5|7248.7|23
1623432990000|2021-06-11 17:36:30|7252|7249.2|7253.2|7250.4|7253.2|7250.4|7252|7249.2|10
1623433000000|2021-06-11 17:36:40|||||||||3
1623433010000|2021-06-11 17:36:50|7253.7|7250.9|7254.5|7251.7|7254.5|7251.7|7253.2|7250.4|8
1623433020000|2021-06-11 17:37:00|7254.7|7251.9|7255|7252.2|7256|7253.2|7254.2|7251.4|9
1623433030000|2021-06-11 17:37:10|7255.2|7252.4|7254.5|7251.7|7255.2|7252.4|7254.5|7251.7|13
1623433040000|2021-06-11 17:37:20|7253.5|7250.7|7254|7251.2|7254|7251.2|7253.5|7250.7|2
1623433050000|2021-06-11 17:37:30|7253.7|7250.9|7253.5|7250.7|7254|7251.2|7253.5|7250.7|10
1623433060000|2021-06-11 17:37:40|7253.7|7250.9|7253.5|7250.7|7254|7251.2|7253.5|7250.7|19
1623433070000|2021-06-11 17:37:50|7253.7|7250.9|7254|7251.2|7254|7251.2|7253.2|7250.4|23
1623433080000|2021-06-11 17:38:00|7254.2|7251.4|7253.5|7250.7|7255|7252.2|7253|7250.2|141
1623433090000|2021-06-11 17:38:10|7253.2|7250.4|7252.5|7249.7|7253.2|7250.4|7252.5|7249.7|22
1623433100000|2021-06-11 17:38:20|7252.7|7249.9|7252.2|7249.4|7252.7|7249.9|7252.2|7249.4|7
1623433110000|2021-06-11 17:38:30|7252|7249.2|7251.2|7248.4|7252|7249.2|7251.2|7248.4|6
1623433120000|2021-06-11 17:38:40|7251|7248.2|7252|7249.2|7252|7249.2|7251|7248.2|19
1623433130000|2021-06-11 17:38:50|7252.2|7249.4|7252.5|7249.7|7252.7|7249.9|7252.2|7249.4|2
1623433140000|2021-06-11 17:39:00|7252.2|7249.4|7253|7250.2|7253|7250.2|7252|7249.2|26
1623433150000|2021-06-11 17:39:10|7252.7|7249.9|7252|7249.2|7253|7250.2|7252|7249.2|11
1623433160000|2021-06-11 17:39:20|7251.7|7248.9|7251.2|7248.4|7252.2|7249.4|7250.7|7247.9|35
1623433170000|2021-06-11 17:39:30|7251|7248.2|7250.2|7247.4|7252|7249.2|7250|7247.2|117
1623433180000|2021-06-11 17:39:40|7249.7|7246.9|7250.7|7247.9|7250.7|7247.9|7249.7|7246.9|30
1623433190000|2021-06-11 17:39:50|7250.5|7247.7|7250|7247.2|7250.5|7247.7|7249.2|7246.4|27
1623433200000|2021-06-11 17:40:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7249.7|7246.9|25
1623433210000|2021-06-11 17:40:10|7250.2|7247.4|7250.2|7247.4|7250.5|7247.7|7250.2|7247.4|10
1623433220000|2021-06-11 17:40:20|7250|7247.2|7251|7248.2|7251|7248.2|7250|7247.2|32
1623433230000|2021-06-11 17:40:30|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250|7247.2|11
1623433240000|2021-06-11 17:40:40|7250.5|7247.7|7251|7248.2|7251|7248.2|7249.7|7246.9|37
1623433250000|2021-06-11 17:40:50|7250.5|7247.7|7250.5|7247.7|7250.7|7247.9|7250|7247.2|6
1623433260000|2021-06-11 17:41:00|7250.7|7247.9|7250.2|7247.4|7250.7|7247.9|7250|7247.2|80
1623433270000|2021-06-11 17:41:10|7250|7247.2|7250|7247.2|7250.7|7247.9|7250|7247.2|5
1623433280000|2021-06-11 17:41:20|7250.5|7247.7|7249.7|7246.9|7250.7|7247.9|7249.7|7246.9|11
1623433290000|2021-06-11 17:41:30|7250|7247.2|7250.5|7247.7|7250.7|7247.9|7250|7247.2|10
1623433300000|2021-06-11 17:41:40|7250.7|7247.9|7251.2|7248.4|7252.2|7249.4|7250.7|7247.9|38
1623433310000|2021-06-11 17:41:50|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1623433320000|2021-06-11 17:42:00|7250.2|7247.4|7251.5|7248.7|7251.7|7248.9|7250|7247.2|22
1623433330000|2021-06-11 17:42:10|||||||||3
1623433340000|2021-06-11 17:42:20|7251|7248.2|7250.5|7247.7|7251|7248.2|7250|7247.2|25
1623433350000|2021-06-11 17:42:30|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|24
1623433360000|2021-06-11 17:42:40|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250.5|7247.7|21
1623433370000|2021-06-11 17:42:50|7251.2|7248.4|7251.7|7248.9|7251.7|7248.9|7251.2|7248.4|4
1623433380000|2021-06-11 17:43:00|7252.7|7249.9|7252.5|7249.7|7252.7|7249.9|7252|7249.2|40
1623433390000|2021-06-11 17:43:10|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|17
1623433400000|2021-06-11 17:43:20|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|16
1623433410000|2021-06-11 17:43:30|7253|7250.2|7251.7|7248.9|7253|7250.2|7251.7|7248.9|25
1623433420000|2021-06-11 17:43:40|7251.5|7248.7|7251.7|7248.9|7251.7|7248.9|7251|7248.2|91
1623433430000|2021-06-11 17:43:50|7251.5|7248.7|7251.5|7248.7|7251.7|7248.9|7251.5|7248.7|17
1623433440000|2021-06-11 17:44:00|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|0
1623433450000|2021-06-11 17:44:10|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|15
1623433460000|2021-06-11 17:44:20|7252|7249.2|7252.5|7249.7|7252.5|7249.7|7252|7249.2|151
1623433470000|2021-06-11 17:44:30|7252.7|7249.9|7253|7250.2|7253.7|7250.9|7252.7|7249.9|348
1623433480000|2021-06-11 17:44:40|7253.2|7250.4|7253.7|7250.9|7253.7|7250.9|7253.2|7250.4|0
1623433490000|2021-06-11 17:44:50|7253.5|7250.7|7253.5|7250.7|7253.7|7250.9|7253.5|7250.7|1
1623433500000|2021-06-11 17:45:00|7253.2|7250.4|7252|7249.2|7253.2|7250.4|7252|7249.2|28
1623433510000|2021-06-11 17:45:10|7252.7|7249.9|7253|7250.2|7253|7250.2|7252.7|7249.9|20
1623433520000|2021-06-11 17:45:20|7253.7|7250.9|7253|7250.2|7253.7|7250.9|7252.5|7249.7|11
1623433530000|2021-06-11 17:45:30|7252.2|7249.4|7252.2|7249.4|7252.7|7249.9|7252.2|7249.4|12
1623433540000|2021-06-11 17:45:40|7252.7|7249.9|7253|7250.2|7253|7250.2|7252|7249.2|45
1623433550000|2021-06-11 17:45:50|7252.7|7249.9|7252.7|7249.9|7253|7250.2|7252.7|7249.9|8
1623433560000|2021-06-11 17:46:00|7252|7249.2|7252|7249.2|7252.2|7249.4|7252|7249.2|26
1623433570000|2021-06-11 17:46:10|7251|7248.2|7250.7|7247.9|7251|7248.2|7250.2|7247.4|161
1623433580000|2021-06-11 17:46:20|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|3
1623433590000|2021-06-11 17:46:30|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.5|7247.7|12
1623433600000|2021-06-11 17:46:40|7250.2|7247.4|7250.2|7247.4|7250.7|7247.9|7250|7247.2|3
1623433610000|2021-06-11 17:46:50|7250.5|7247.7|7251|7248.2|7252.2|7249.4|7250.5|7247.7|56
1623433620000|2021-06-11 17:47:00|7250.7|7247.9|7251.7|7248.9|7251.7|7248.9|7250.7|7247.9|93
1623433630000|2021-06-11 17:47:10|7251.5|7248.7|7253.5|7250.7|7253.7|7250.9|7251.5|7248.7|77
1623433640000|2021-06-11 17:47:20|7253.2|7250.4|7252.5|7249.7|7253.2|7250.4|7252.5|7249.7|2
1623433650000|2021-06-11 17:47:30|7252.2|7249.4|7252|7249.2|7252.2|7249.4|7252|7249.2|18
1623433660000|2021-06-11 17:47:40|7252.2|7249.4|7253.5|7250.7|7253.5|7250.7|7252.2|7249.4|19
1623433670000|2021-06-11 17:47:50|7253.2|7250.4|7252.7|7249.9|7253.7|7250.9|7252.7|7249.9|15
1623433680000|2021-06-11 17:48:00|7253|7250.2|7253.2|7250.4|7253.7|7250.9|7253|7250.2|17
1623433690000|2021-06-11 17:48:10|7253.7|7250.9|7254|7251.2|7254.7|7251.9|7253.7|7250.9|49
1623433700000|2021-06-11 17:48:20|7254.2|7251.4|7254.7|7251.9|7254.7|7251.9|7254.2|7251.4|5
1623433710000|2021-06-11 17:48:30|7255|7252.2|7255|7252.2|7255.5|7252.7|7254.2|7251.4|111
1623433720000|2021-06-11 17:48:40|7254.7|7251.9|7255.7|7252.9|7255.7|7252.9|7254.7|7251.9|69
1623433730000|2021-06-11 17:48:50|7256|7253.2|7257|7254.2|7257|7254.2|7256|7253.2|124
1623433740000|2021-06-11 17:49:00|7256.4|7253.6|7256.7|7253.9|7256.7|7253.9|7256|7253.2|61
1623433750000|2021-06-11 17:49:10|7256.5|7253.7|7256|7253.2|7256.5|7253.7|7256|7253.2|6
1623433760000|2021-06-11 17:49:20|7255.7|7252.9|7256.2|7253.4|7256.2|7253.4|7255.7|7252.9|3
1623433770000|2021-06-11 17:49:30|7255.7|7252.9|7255|7252.2|7255.7|7252.9|7254.2|7251.4|54
1623433780000|2021-06-11 17:49:40|7254.5|7251.7|7254.5|7251.7|7254.7|7251.9|7254.5|7251.7|35
1623433790000|2021-06-11 17:49:50|7254.2|7251.4|7254.5|7251.7|7254.7|7251.9|7254.2|7251.4|1
1623433800000|2021-06-11 17:50:00|7254.2|7251.4|7254.7|7251.9|7255|7252.2|7253.5|7250.7|15
1623433810000|2021-06-11 17:50:10|7254.5|7251.7|7254.7|7251.9|7255|7252.2|7254.5|7251.7|31
1623433820000|2021-06-11 17:50:20|7255|7252.2|7255|7252.2|7255|7252.2|7254.7|7251.9|13
1623433830000|2021-06-11 17:50:30|||||||||5
1623433840000|2021-06-11 17:50:40|7254.7|7251.9|7255.2|7252.4|7255.2|7252.4|7254.2|7251.4|6
1623433850000|2021-06-11 17:50:50|7254.7|7251.9|7254.7|7251.9|7255|7252.2|7254.5|7251.7|112
1623433860000|2021-06-11 17:51:00|||||||||42
1623433870000|2021-06-11 17:51:10|||||||||12
1623433880000|2021-06-11 17:51:20|||||||||27
1623433890000|2021-06-11 17:51:30|7254.2|7251.4|7253.7|7250.9|7254.2|7251.4|7253.5|7250.7|142
1623433900000|2021-06-11 17:51:40|7254|7251.2|7254.5|7251.7|7254.5|7251.7|7254|7251.2|3
1623433910000|2021-06-11 17:51:50|7254.7|7251.9|7253.7|7250.9|7254.7|7251.9|7253.7|7250.9|12
1623433920000|2021-06-11 17:52:00|7254|7251.2|7254.7|7251.9|7254.7|7251.9|7254|7251.2|35
1623433930000|2021-06-11 17:52:10|7254.5|7251.7|7254.7|7251.9|7254.7|7251.9|7254.5|7251.7|8
1623433940000|2021-06-11 17:52:20|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|21
1623433950000|2021-06-11 17:52:30|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|18
1623433960000|2021-06-11 17:52:40|7255|7252.2|7255|7252.2|7255.2|7252.4|7254.5|7251.7|41
1623433970000|2021-06-11 17:52:50|7255.2|7252.4|7254.7|7251.9|7255.2|7252.4|7254.2|7251.4|42
1623433980000|2021-06-11 17:53:00|||||||||7
1623433990000|2021-06-11 17:53:10|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7255|7252.2|102
1623434000000|2021-06-11 17:53:20|7255|7252.2|7255|7252.2|7255.2|7252.4|7254.2|7251.4|141
1623434010000|2021-06-11 17:53:30|7254.2|7251.4|7256|7253.2|7256.7|7253.9|7254|7251.2|67
1623434020000|2021-06-11 17:53:40|7255.7|7252.9|7255.7|7252.9|7256.7|7253.9|7255.5|7252.7|12
1623434030000|2021-06-11 17:53:50|7255.5|7252.7|7255|7252.2|7255.5|7252.7|7255|7252.2|1
1623434040000|2021-06-11 17:54:00|||||||||7
1623434050000|2021-06-11 17:54:10|7255.7|7252.9|7255.2|7252.4|7255.7|7252.9|7255|7252.2|14
1623434060000|2021-06-11 17:54:20|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|2
1623434070000|2021-06-11 17:54:30|7256|7253.2|7256.2|7253.4|7256.2|7253.4|7256|7253.2|24
1623434080000|2021-06-11 17:54:40|7256|7253.2|7256.5|7253.7|7256.7|7253.9|7255.7|7252.9|18
1623434090000|2021-06-11 17:54:50|7256.2|7253.4|7256|7253.2|7256.7|7253.9|7255.2|7252.4|138
1623434100000|2021-06-11 17:55:00|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|5
1623434110000|2021-06-11 17:55:10|7256|7253.2|7254.7|7251.9|7256.2|7253.4|7254.7|7251.9|82
1623434120000|2021-06-11 17:55:20|||||||||11
1623434130000|2021-06-11 17:55:30|7254.5|7251.7|7254.7|7251.9|7254.7|7251.9|7254.5|7251.7|8
1623434140000|2021-06-11 17:55:40|7255|7252.2|7255.5|7252.7|7255.5|7252.7|7255|7252.2|12
1623434150000|2021-06-11 17:55:50|7255.2|7252.4|7256.7|7253.9|7256.7|7253.9|7255|7252.2|38
1623434160000|2021-06-11 17:56:00|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7255.7|7252.9|32
1623434170000|2021-06-11 17:56:10|7256.5|7253.7|7261|7258.2|7263|7260.2|7256.5|7253.7|1294
1623434180000|2021-06-11 17:56:20|7260.7|7257.9|7260.7|7257.9|7262.2|7259.4|7260.5|7257.7|123
1623434190000|2021-06-11 17:56:30|7260.2|7257.4|7259.2|7256.4|7261|7258.2|7257.5|7254.7|710
1623434200000|2021-06-11 17:56:40|7259.5|7256.7|7260|7257.2|7260.2|7257.4|7259.5|7256.7|50
1623434210000|2021-06-11 17:56:50|7259.5|7256.7|7260.2|7257.4|7260.2|7257.4|7259.5|7256.7|16
1623434220000|2021-06-11 17:57:00|7260|7257.2|7261.7|7258.9|7261.7|7258.9|7259.5|7256.7|49
1623434230000|2021-06-11 17:57:10|7262.2|7259.4|7262.2|7259.4|7262.5|7259.7|7261.7|7258.9|39
1623434240000|2021-06-11 17:57:20|7262.5|7259.7|7263.7|7260.9|7263.7|7260.9|7262.5|7259.7|49
1623434250000|2021-06-11 17:57:30|7264|7261.2|7263.2|7260.4|7264.2|7261.4|7263.2|7260.4|139
1623434260000|2021-06-11 17:57:40|7264|7261.2|7262.7|7259.9|7264.2|7261.4|7262.2|7259.4|25
1623434270000|2021-06-11 17:57:50|7263.2|7260.4|7263.5|7260.7|7265.2|7262.4|7262.7|7259.9|94
1623434280000|2021-06-11 17:58:00|7264|7261.2|7263.2|7260.4|7264.2|7261.4|7262.7|7259.9|21
1623434290000|2021-06-11 17:58:10|7264.2|7261.4|7263.2|7260.4|7264.2|7261.4|7263.2|7260.4|54
1623434300000|2021-06-11 17:58:20|7262.7|7259.9|7262.5|7259.7|7263.2|7260.4|7262.5|7259.7|233
1623434310000|2021-06-11 17:58:30|7262.2|7259.4|7261.5|7258.7|7263.2|7260.4|7261.5|7258.7|49
1623434320000|2021-06-11 17:58:40|7261.7|7258.9|7261.5|7258.7|7261.7|7258.9|7261.2|7258.4|14
1623434330000|2021-06-11 17:58:50|7261|7258.2|7261.2|7258.4|7261.2|7258.4|7260.5|7257.7|4
1623434340000|2021-06-11 17:59:00|7260.7|7257.9|7261|7258.2|7261.7|7258.9|7260.5|7257.7|54
1623434350000|2021-06-11 17:59:10|7261.2|7258.4|7261|7258.2|7261.5|7258.7|7259.5|7256.7|33
1623434360000|2021-06-11 17:59:20|7261.2|7258.4|7261.2|7258.4|7261.2|7258.4|7260.5|7257.7|4
1623434370000|2021-06-11 17:59:30|7261.5|7258.7|7259.7|7256.9|7261.7|7258.9|7259.7|7256.9|118
1623434380000|2021-06-11 17:59:40|7259.5|7256.7|7259.5|7256.7|7260.2|7257.4|7259.5|7256.7|29
1623434390000|2021-06-11 17:59:50|7259.2|7256.4|7258|7255.2|7259.7|7256.9|7257.5|7254.7|79
1623434400000|2021-06-11 18:00:00|7258.2|7255.4|7258.5|7255.7|7259.5|7256.7|7258.2|7255.4|57
1623434410000|2021-06-11 18:00:10|7258.2|7255.4|7257.2|7254.4|7258.2|7255.4|7256.5|7253.7|14
1623434420000|2021-06-11 18:00:20|7257.7|7254.9|7259.5|7256.7|7259.5|7256.7|7257.7|7254.9|15
1623434430000|2021-06-11 18:00:30|7259.7|7256.9|7259.5|7256.7|7260.2|7257.4|7259|7256.2|21
1623434440000|2021-06-11 18:00:40|7259.2|7256.4|7257.8|7255|7259.7|7256.9|7257.2|7254.4|37
1623434450000|2021-06-11 18:00:50|7258.2|7255.4|7258.5|7255.7|7259.2|7256.4|7258.2|7255.4|23
1623434460000|2021-06-11 18:01:00|7258.2|7255.4|7257.2|7254.4|7258.7|7255.9|7257.2|7254.4|75
1623434470000|2021-06-11 18:01:10|7256.8|7254|7258.5|7255.7|7258.7|7255.9|7256.8|7254|82
1623434480000|2021-06-11 18:01:20|7259|7256.2|7258.2|7255.4|7259|7256.2|7258.2|7255.4|16
1623434490000|2021-06-11 18:01:30|7258|7255.2|7257.2|7254.4|7258|7255.2|7256.7|7253.9|208
1623434500000|2021-06-11 18:01:40|7258|7255.2|7257.5|7254.7|7258.2|7255.4|7257.5|7254.7|50
1623434510000|2021-06-11 18:01:50|7257.2|7254.4|7257|7254.2|7258.2|7255.4|7256.7|7253.9|27
1623434520000|2021-06-11 18:02:00|7257.2|7254.4|7257.2|7254.4|7257.2|7254.4|7257|7254.2|11
1623434530000|2021-06-11 18:02:10|7257|7254.2|7256|7253.2|7257|7254.2|7256|7253.2|12
1623434540000|2021-06-11 18:02:20|7256.5|7253.7|7256|7253.2|7256.5|7253.7|7256|7253.2|9
1623434550000|2021-06-11 18:02:30|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|2
1623434560000|2021-06-11 18:02:40|7257|7254.2|7257|7254.2|7257|7254.2|7256.2|7253.4|46
1623434570000|2021-06-11 18:02:50|7256.7|7253.9|7256.2|7253.4|7256.7|7253.9|7256.2|7253.4|5
1623434580000|2021-06-11 18:03:00|7256.5|7253.7|7257.5|7254.7|7258.2|7255.4|7256.5|7253.7|77
1623434590000|2021-06-11 18:03:10|7257|7254.2|7257.5|7254.7|7257.5|7254.7|7257|7254.2|16
1623434600000|2021-06-11 18:03:20|7258|7255.2|7260|7257.2|7261|7258.2|7257.5|7254.7|26
1623434610000|2021-06-11 18:03:30|7260.2|7257.4|7261.2|7258.4|7261.2|7258.4|7260|7257.2|20
1623434620000|2021-06-11 18:03:40|7261|7258.2|7265.2|7262.4|7266|7263.2|7261|7258.2|321
1623434630000|2021-06-11 18:03:50|7265|7262.2|7266.2|7263.4|7266.2|7263.4|7265|7262.2|69
1623434640000|2021-06-11 18:04:00|7266.5|7263.7|7266.5|7263.7|7267|7264.2|7265.7|7262.9|40
1623434650000|2021-06-11 18:04:10|7266.2|7263.4|7264.7|7261.9|7267|7264.2|7264.2|7261.4|89
1623434660000|2021-06-11 18:04:20|7264.5|7261.7|7264.2|7261.4|7265|7262.2|7264.2|7261.4|44
1623434670000|2021-06-11 18:04:30|7264|7261.2|7263.7|7260.9|7264|7261.2|7261.2|7258.4|517
1623434680000|2021-06-11 18:04:40|7263.5|7260.7|7265.5|7262.7|7265.7|7262.9|7263.5|7260.7|36
1623434690000|2021-06-11 18:04:50|7265.7|7262.9|7265.7|7262.9|7266.2|7263.4|7265.2|7262.4|7
1623434700000|2021-06-11 18:05:00|7265.5|7262.7|7266.2|7263.4|7266.2|7263.4|7265.5|7262.7|10
1623434710000|2021-06-11 18:05:10|7265.7|7262.9|7265.2|7262.4|7265.7|7262.9|7265|7262.2|15
1623434720000|2021-06-11 18:05:20|7265|7262.2|7265.5|7262.7|7266|7263.2|7264.7|7261.9|233
1623434730000|2021-06-11 18:05:30|7265.2|7262.4|7263.5|7260.7|7265.2|7262.4|7263.5|7260.7|62
1623434740000|2021-06-11 18:05:40|7263.7|7260.9|7263.2|7260.4|7264|7261.2|7263.2|7260.4|17
1623434750000|2021-06-11 18:05:50|7263.5|7260.7|7264|7261.2|7264|7261.2|7263|7260.2|17
1623434760000|2021-06-11 18:06:00|7263.7|7260.9|7264.2|7261.4|7264.2|7261.4|7263.7|7260.9|43
1623434770000|2021-06-11 18:06:10|7264|7261.2|7263.5|7260.7|7264|7261.2|7263.5|7260.7|12
1623434780000|2021-06-11 18:06:20|7262.7|7259.9|7262|7259.2|7263.2|7260.4|7261.7|7258.9|11
1623434790000|2021-06-11 18:06:30|7261.7|7258.9|7263.2|7260.4|7263.2|7260.4|7261.2|7258.4|12
1623434800000|2021-06-11 18:06:40|7263|7260.2|7264.2|7261.4|7265.2|7262.4|7262.7|7259.9|81
1623434810000|2021-06-11 18:06:50|7264|7261.2|7264|7261.2|7264|7261.2|7264|7261.2|14
1623434820000|2021-06-11 18:07:00|7263.7|7260.9|7264|7261.2|7264|7261.2|7263.5|7260.7|6
1623434830000|2021-06-11 18:07:10|7263.7|7260.9|7264|7261.2|7264|7261.2|7263.2|7260.4|2
1623434840000|2021-06-11 18:07:20|7263.7|7260.9|7263.7|7260.9|7264|7261.2|7263.5|7260.7|42
1623434850000|2021-06-11 18:07:30|7264|7261.2|7265|7262.2|7265|7262.2|7263.5|7260.7|163
1623434860000|2021-06-11 18:07:40|7264.5|7261.7|7264.5|7261.7|7264.7|7261.9|7264.5|7261.7|10
1623434870000|2021-06-11 18:07:50|7264.2|7261.4|7264|7261.2|7264.2|7261.4|7264|7261.2|25
1623434880000|2021-06-11 18:08:00|7264.2|7261.4|7264|7261.2|7264.2|7261.4|7263.7|7260.9|47
1623434890000|2021-06-11 18:08:10|7263.5|7260.7|7264|7261.2|7264|7261.2|7263.5|7260.7|46
1623434900000|2021-06-11 18:08:20|7263.7|7260.9|7264|7261.2|7264|7261.2|7263|7260.2|47
1623434910000|2021-06-11 18:08:30|7263.7|7260.9|7263.5|7260.7|7263.7|7260.9|7263|7260.2|277
1623434920000|2021-06-11 18:08:40|7263.7|7260.9|7265.7|7262.9|7266|7263.2|7263.7|7260.9|182
1623434930000|2021-06-11 18:08:50|7265.5|7262.7|7266.7|7263.9|7267|7264.2|7265.5|7262.7|193
1623434940000|2021-06-11 18:09:00|7267|7264.2|7264.7|7261.9|7267|7264.2|7264|7261.2|199
1623434950000|2021-06-11 18:09:10|7265|7262.2|7263.2|7260.4|7265.2|7262.4|7263.2|7260.4|46
1623434960000|2021-06-11 18:09:20|7263|7260.2|7263|7260.2|7263|7260.2|7263|7260.2|13
1623434970000|2021-06-11 18:09:30|7263.2|7260.4|7263|7260.2|7263.2|7260.4|7262.7|7259.9|14
1623434980000|2021-06-11 18:09:40|7263.7|7260.9|7263.5|7260.7|7263.7|7260.9|7263.2|7260.4|18
1623434990000|2021-06-11 18:09:50|7263.2|7260.4|7264.5|7261.7|7264.5|7261.7|7263.2|7260.4|22
1623435000000|2021-06-11 18:10:00|7264|7261.2|7265|7262.2|7265.5|7262.7|7264|7261.2|27
1623435010000|2021-06-11 18:10:10|7264.7|7261.9|7263.5|7260.7|7264.7|7261.9|7263.2|7260.4|272
1623435020000|2021-06-11 18:10:20|7263.7|7260.9|7263.5|7260.7|7263.7|7260.9|7263.2|7260.4|8
1623435030000|2021-06-11 18:10:30|7264.2|7261.4|7266|7263.2|7266.2|7263.4|7264.2|7261.4|28
1623435040000|2021-06-11 18:10:40|7265.7|7262.9|7264.5|7261.7|7266.5|7263.7|7264.2|7261.4|375
1623435050000|2021-06-11 18:10:50|7265.2|7262.4|7264.5|7261.7|7265.2|7262.4|7264.5|7261.7|19
1623435060000|2021-06-11 18:11:00|7264.7|7261.9|7262.5|7259.7|7264.7|7261.9|7262.2|7259.4|60
1623435070000|2021-06-11 18:11:10|7262.7|7259.9|7263.2|7260.4|7264.2|7261.4|7262.7|7259.9|31
1623435080000|2021-06-11 18:11:20|7263.5|7260.7|7264.2|7261.4|7264.2|7261.4|7263.5|7260.7|25
1623435090000|2021-06-11 18:11:30|7264|7261.2|7263|7260.2|7264|7261.2|7263|7260.2|12
1623435100000|2021-06-11 18:11:40|7263.2|7260.4|7263.7|7260.9|7264.2|7261.4|7263.2|7260.4|12
1623435110000|2021-06-11 18:11:50|7264|7261.2|7264.2|7261.4|7264.2|7261.4|7264|7261.2|6
1623435120000|2021-06-11 18:12:00|7265.2|7262.4|7264.7|7261.9|7265.7|7262.9|7264.5|7261.7|12
1623435130000|2021-06-11 18:12:10|7264.5|7261.7|7266.7|7263.9|7267.2|7264.4|7264.5|7261.7|61
1623435140000|2021-06-11 18:12:20|7266.5|7263.7|7265.2|7262.4|7266.5|7263.7|7265|7262.2|21
1623435150000|2021-06-11 18:12:30|7264.7|7261.9|7264.7|7261.9|7265.2|7262.4|7264.7|7261.9|6
1623435160000|2021-06-11 18:12:40|7265|7262.2|7264.5|7261.7|7265.2|7262.4|7264.5|7261.7|2
1623435170000|2021-06-11 18:12:50|7264.2|7261.4|7262.7|7259.9|7264.2|7261.4|7262|7259.2|113
1623435180000|2021-06-11 18:13:00|7262.5|7259.7|7263.2|7260.4|7263.5|7260.7|7262.5|7259.7|30
1623435190000|2021-06-11 18:13:10|7262.5|7259.7|7264.2|7261.4|7264.2|7261.4|7262.2|7259.4|5
1623435200000|2021-06-11 18:13:20|7263.7|7260.9|7265.5|7262.7|7266.2|7263.4|7263.5|7260.7|21
1623435210000|2021-06-11 18:13:30|7265|7262.2|7264|7261.2|7265.2|7262.4|7264|7261.2|33
1623435220000|2021-06-11 18:13:40|7264.2|7261.4|7264|7261.2|7264.2|7261.4|7263.5|7260.7|20
1623435230000|2021-06-11 18:13:50|7263.5|7260.7|7264.5|7261.7|7264.5|7261.7|7263.5|7260.7|20
1623435240000|2021-06-11 18:14:00|7265|7262.2|7265|7262.2|7265.2|7262.4|7264.7|7261.9|17
1623435250000|2021-06-11 18:14:10|7265.2|7262.4|7265|7262.2|7265.2|7262.4|7265|7262.2|17
1623435260000|2021-06-11 18:14:20|7265.2|7262.4|7265|7262.2|7265.2|7262.4|7264.7|7261.9|16
1623435270000|2021-06-11 18:14:30|7264.7|7261.9|7263.5|7260.7|7264.7|7261.9|7263.2|7260.4|16
1623435280000|2021-06-11 18:14:40|7263.2|7260.4|7262.2|7259.4|7263.2|7260.4|7261.2|7258.4|266
1623435290000|2021-06-11 18:14:50|7262.5|7259.7|7264.7|7261.9|7265.2|7262.4|7262.2|7259.4|688
1623435300000|2021-06-11 18:15:00|7264.2|7261.4|7264|7261.2|7264.7|7261.9|7263.2|7260.4|226
1623435310000|2021-06-11 18:15:10|7263.7|7260.9|7261.7|7258.9|7264|7261.2|7261|7258.2|169
1623435320000|2021-06-11 18:15:20|7261.2|7258.4|7261.2|7258.4|7261.5|7258.7|7261|7258.2|27
1623435330000|2021-06-11 18:15:30|7261|7258.2|7259.5|7256.7|7261|7258.2|7259|7256.2|44
1623435340000|2021-06-11 18:15:40|7259.7|7256.9|7259.7|7256.9|7259.7|7256.9|7259.7|7256.9|43
1623435350000|2021-06-11 18:15:50|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|7258|7255.2|32
1623435360000|2021-06-11 18:16:00|7258.5|7255.7|7255.5|7252.7|7259.5|7256.7|7255.2|7252.4|124
1623435370000|2021-06-11 18:16:10|7255.2|7252.4|7255|7252.2|7255.5|7252.7|7253.2|7250.4|73
1623435380000|2021-06-11 18:16:20|7254.7|7251.9|7255|7252.2|7256|7253.2|7254.7|7251.9|36
1623435390000|2021-06-11 18:16:30|7254.7|7251.9|7254.5|7251.7|7254.7|7251.9|7253.7|7250.9|137
1623435400000|2021-06-11 18:16:40|7253.7|7250.9|7253.2|7250.4|7255|7252.2|7253.2|7250.4|84
1623435410000|2021-06-11 18:16:50|7252.7|7249.9|7253.5|7250.7|7254.7|7251.9|7252.7|7249.9|56
1623435420000|2021-06-11 18:17:00|7253.7|7250.9|7253.5|7250.7|7253.7|7250.9|7252.7|7249.9|39
1623435430000|2021-06-11 18:17:10|7253.7|7250.9|7252.7|7249.9|7253.7|7250.9|7252.7|7249.9|46
1623435440000|2021-06-11 18:17:20|7253|7250.2|7252.7|7249.9|7253.7|7250.9|7252.7|7249.9|74
1623435450000|2021-06-11 18:17:30|7253.2|7250.4|7251.5|7248.7|7253.7|7250.9|7250.9|7248.1|428
1623435460000|2021-06-11 18:17:40|7251.7|7248.9|7252.7|7249.9|7252.7|7249.9|7250.9|7248.1|28
1623435470000|2021-06-11 18:17:50|7252.9|7250.1|7252.9|7250.1|7253.4|7250.6|7252.4|7249.6|54
1623435480000|2021-06-11 18:18:00|7252.7|7249.9|7252.7|7249.9|7253.2|7250.4|7252.4|7249.6|66
1623435490000|2021-06-11 18:18:10|7252.4|7249.6|7253.2|7250.4|7253.7|7250.9|7252.2|7249.4|110
1623435500000|2021-06-11 18:18:20|7253.4|7250.6|7253.9|7251.1|7253.9|7251.1|7253.4|7250.6|28
1623435510000|2021-06-11 18:18:30|7253.7|7250.9|7253.7|7250.9|7253.9|7251.1|7253.7|7250.9|28
1623435520000|2021-06-11 18:18:40|7254.2|7251.4|7253.7|7250.9|7254.2|7251.4|7253.2|7250.4|41
1623435530000|2021-06-11 18:18:50|7253.9|7251.1|7255.2|7252.4|7255.4|7252.6|7253.2|7250.4|83
1623435540000|2021-06-11 18:19:00|7254.7|7251.9|7253.9|7251.1|7255.2|7252.4|7253.4|7250.6|84
1623435550000|2021-06-11 18:19:10|7253.7|7250.9|7251.2|7248.4|7254.4|7251.6|7251.2|7248.4|714
1623435560000|2021-06-11 18:19:20|7250.6|7247.8|7249.4|7246.6|7250.6|7247.8|7249.2|7246.4|347
1623435570000|2021-06-11 18:19:30|7249.2|7246.4|7249.7|7246.9|7250.2|7247.4|7249.2|7246.4|147
1623435580000|2021-06-11 18:19:40|7249.4|7246.6|7250.9|7248.1|7250.9|7248.1|7249.2|7246.4|28
1623435590000|2021-06-11 18:19:50|7250.4|7247.6|7249.2|7246.4|7250.9|7248.1|7249.2|7246.4|493
1623435600000|2021-06-11 18:20:00|7248.9|7246.1|7250.2|7247.4|7251.9|7249.1|7248.7|7245.9|81
1623435610000|2021-06-11 18:20:10|7250.4|7247.6|7249.7|7246.9|7250.9|7248.1|7249.7|7246.9|25
1623435620000|2021-06-11 18:20:20|7249.2|7246.4|7249.2|7246.4|7249.7|7246.9|7247.7|7244.9|601
1623435630000|2021-06-11 18:20:30|7249.4|7246.6|7248.4|7245.6|7249.4|7246.6|7247.4|7244.6|49
1623435640000|2021-06-11 18:20:40|7248.6|7245.8|7249.4|7246.6|7249.4|7246.6|7248.6|7245.8|187
1623435650000|2021-06-11 18:20:50|7248.9|7246.1|7249.9|7247.1|7250.2|7247.4|7248.6|7245.8|47
1623435660000|2021-06-11 18:21:00|7249.4|7246.6|7248.4|7245.6|7249.4|7246.6|7248.4|7245.6|37
1623435670000|2021-06-11 18:21:10|7248.2|7245.4|7247.4|7244.6|7248.2|7245.4|7246.4|7243.6|128
1623435680000|2021-06-11 18:21:20|7247.9|7245.1|7248.7|7245.9|7249.4|7246.6|7247.6|7244.8|66
1623435690000|2021-06-11 18:21:30|7248.9|7246.1|7247.6|7244.8|7248.9|7246.1|7246.9|7244.1|73
1623435700000|2021-06-11 18:21:40|7248.2|7245.4|7247.2|7244.4|7248.4|7245.6|7247.2|7244.4|58
1623435710000|2021-06-11 18:21:50|7247.4|7244.6|7246.6|7243.8|7247.7|7244.9|7246.6|7243.8|125
1623435720000|2021-06-11 18:22:00|7246.9|7244.1|7246.9|7244.1|7247.4|7244.6|7246.6|7243.8|39
1623435730000|2021-06-11 18:22:10|7247.6|7244.8|7247.6|7244.8|7248.4|7245.6|7247.6|7244.8|28
1623435740000|2021-06-11 18:22:20|7247.2|7244.4|7246.9|7244.1|7247.2|7244.4|7246.6|7243.8|28
1623435750000|2021-06-11 18:22:30|7247.2|7244.4|7247.6|7244.8|7248.2|7245.4|7246.6|7243.8|88
1623435760000|2021-06-11 18:22:40|7247.4|7244.6|7246.4|7243.6|7247.4|7244.6|7246.4|7243.6|23
1623435770000|2021-06-11 18:22:50|7245.9|7243.1|7248.4|7245.6|7248.4|7245.6|7245.9|7243.1|35
1623435780000|2021-06-11 18:23:00|7248.2|7245.4|7245.6|7242.8|7248.2|7245.4|7245.6|7242.8|145
1623435790000|2021-06-11 18:23:10|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|147
1623435800000|2021-06-11 18:23:20|7245.6|7242.8|7244.6|7241.8|7246.2|7243.4|7244.6|7241.8|81
1623435810000|2021-06-11 18:23:30|7244.4|7241.6|7242.6|7239.8|7244.6|7241.8|7242.6|7239.8|238
1623435820000|2021-06-11 18:23:40|7243.1|7240.3|7242.4|7239.6|7244.4|7241.6|7241.6|7238.8|475
1623435830000|2021-06-11 18:23:50|7242.1|7239.3|7242.4|7239.6|7242.6|7239.8|7241.1|7238.3|143
1623435840000|2021-06-11 18:24:00|7242.1|7239.3|7241.6|7238.8|7242.4|7239.6|7241.6|7238.8|34
1623435850000|2021-06-11 18:24:10|||||||||38
1623435860000|2021-06-11 18:24:20|7242.4|7239.6|7241.1|7238.3|7242.4|7239.6|7240.6|7237.8|115
1623435870000|2021-06-11 18:24:30|7241.6|7238.8|7240.1|7237.3|7241.6|7238.8|7239.6|7236.8|600
1623435880000|2021-06-11 18:24:40|7240.6|7237.8|7239.6|7236.8|7241.2|7238.4|7239.4|7236.6|49
1623435890000|2021-06-11 18:24:50|7239.9|7237.1|7240.4|7237.6|7241.6|7238.8|7239.6|7236.8|262
1623435900000|2021-06-11 18:25:00|7240.6|7237.8|7241.1|7238.3|7241.4|7238.6|7238.6|7235.8|1011
1623435910000|2021-06-11 18:25:10|7241.4|7238.6|7242.6|7239.8|7242.6|7239.8|7240.6|7237.8|194
1623435920000|2021-06-11 18:25:20|7243.4|7240.6|7242.4|7239.6|7244.6|7241.8|7241.4|7238.6|379
1623435930000|2021-06-11 18:25:30|7242.6|7239.8|7242.6|7239.8|7243.6|7240.8|7241.6|7238.8|270
1623435940000|2021-06-11 18:25:40|7242.4|7239.6|7240.9|7238.1|7242.9|7240.1|7240.9|7238.1|107
1623435950000|2021-06-11 18:25:50|7241.1|7238.3|7241.1|7238.3|7242.4|7239.6|7241.1|7238.3|180
1623435960000|2021-06-11 18:26:00|7241.4|7238.6|7241.4|7238.6|7242.6|7239.8|7240.4|7237.6|244
1623435970000|2021-06-11 18:26:10|7241.9|7239.1|7246.9|7244.1|7247.4|7244.6|7241.9|7239.1|161
1623435980000|2021-06-11 18:26:20|7246.7|7243.9|7245.4|7242.6|7249.4|7246.6|7245.4|7242.6|242
1623435990000|2021-06-11 18:26:30|7245.2|7242.4|7243.9|7241.1|7245.2|7242.4|7242.6|7239.8|179
1623436000000|2021-06-11 18:26:40|7243.6|7240.8|7242.9|7240.1|7245.2|7242.4|7242.1|7239.3|80
1623436010000|2021-06-11 18:26:50|7242.6|7239.8|7242.4|7239.6|7243.2|7240.4|7242.1|7239.3|119
1623436020000|2021-06-11 18:27:00|7242.6|7239.8|7242.9|7240.1|7244.2|7241.4|7241.1|7238.3|153
1623436030000|2021-06-11 18:27:10|7242.6|7239.8|7243.9|7241.1|7244.1|7241.3|7240.4|7237.6|713
1623436040000|2021-06-11 18:27:20|7243.6|7240.8|7242.1|7239.3|7243.9|7241.1|7242.1|7239.3|56
1623436050000|2021-06-11 18:27:30|7241.9|7239.1|7240.4|7237.6|7241.9|7239.1|7239.9|7237.1|335
1623436060000|2021-06-11 18:27:40|7240.1|7237.3|7241.6|7238.8|7241.9|7239.1|7239.6|7236.8|193
1623436070000|2021-06-11 18:27:50|7241.9|7239.1|7241.9|7239.1|7242.9|7240.1|7241.1|7238.3|456
1623436080000|2021-06-11 18:28:00|7241.6|7238.8|7241.9|7239.1|7244.9|7242.1|7241.6|7238.8|798
1623436090000|2021-06-11 18:28:10|7241.4|7238.6|7237.9|7235.1|7241.9|7239.1|7237.1|7234.3|924
1623436100000|2021-06-11 18:28:20|7237.6|7234.8|7240.1|7237.3|7240.9|7238.1|7237.6|7234.8|1096
1623436110000|2021-06-11 18:28:30|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7237.1|7234.3|426
1623436120000|2021-06-11 18:28:40|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|881
1623436130000|2021-06-11 18:28:50|7240.1|7237.3|7241.1|7238.3|7242.4|7239.6|7239.9|7237.1|977
1623436140000|2021-06-11 18:29:00|7240.9|7238.1|7239.9|7237.1|7241.1|7238.3|7239.9|7237.1|646
1623436150000|2021-06-11 18:29:10|7239.4|7236.6|7241.4|7238.6|7242.1|7239.3|7238.1|7235.3|1614
1623436160000|2021-06-11 18:29:20|7241.1|7238.3|7243.4|7240.6|7243.6|7240.8|7241.1|7238.3|796
1623436170000|2021-06-11 18:29:30|7243.6|7240.8|7249.6|7246.8|7250.4|7247.6|7243.1|7240.3|467
1623436180000|2021-06-11 18:29:40|7249.4|7246.6|7251.6|7248.8|7252.1|7249.3|7248.6|7245.8|1240
1623436190000|2021-06-11 18:29:50|7251.9|7249.1|7253.1|7250.3|7253.6|7250.8|7251.9|7249.1|615
1623436200000|2021-06-11 18:30:00|7252.9|7250.1|7252.9|7250.1|7254.9|7252.1|7251.9|7249.1|860
1623436210000|2021-06-11 18:30:10|7251.6|7248.8|7250.4|7247.6|7252.4|7249.6|7248.9|7246.1|370
1623436220000|2021-06-11 18:30:20|7250.9|7248.1|7250.6|7247.8|7252.6|7249.8|7249.6|7246.8|347
1623436230000|2021-06-11 18:30:30|7251.6|7248.8|7250.4|7247.6|7252.2|7249.4|7250.4|7247.6|163
1623436240000|2021-06-11 18:30:40|7250.9|7248.1|7251.6|7248.8|7252.7|7249.9|7250.7|7247.9|87
1623436250000|2021-06-11 18:30:50|7251.2|7248.4|7250.6|7247.8|7251.2|7248.4|7250.2|7247.4|106
1623436260000|2021-06-11 18:31:00|7250.4|7247.6|7249.4|7246.6|7251.2|7248.4|7249.4|7246.6|92
1623436270000|2021-06-11 18:31:10|7250.2|7247.4|7249.4|7246.6|7250.7|7247.9|7249.4|7246.6|45
1623436280000|2021-06-11 18:31:20|7250.2|7247.4|7250.1|7247.3|7250.9|7248.1|7249.9|7247.1|58
1623436290000|2021-06-11 18:31:30|7249.6|7246.8|7249.4|7246.6|7249.6|7246.8|7248.9|7246.1|22
1623436300000|2021-06-11 18:31:40|7249.1|7246.3|7249.6|7246.8|7250.2|7247.4|7249.1|7246.3|40
1623436310000|2021-06-11 18:31:50|7249.4|7246.6|7249.9|7247.1|7249.9|7247.1|7249.4|7246.6|14
1623436320000|2021-06-11 18:32:00|7249.6|7246.8|7247.4|7244.6|7249.6|7246.8|7246.4|7243.6|101
1623436330000|2021-06-11 18:32:10|7246.9|7244.1|7246.6|7243.8|7247.2|7244.4|7246.1|7243.3|69
1623436340000|2021-06-11 18:32:20|7246.2|7243.4|7245.6|7242.8|7246.2|7243.4|7245.4|7242.6|25
1623436350000|2021-06-11 18:32:30|7245.4|7242.6|7246.2|7243.4|7246.2|7243.4|7244.9|7242.1|61
1623436360000|2021-06-11 18:32:40|7245.4|7242.6|7245.4|7242.6|7246.4|7243.6|7245.4|7242.6|21
1623436370000|2021-06-11 18:32:50|7245.2|7242.4|7245.6|7242.8|7245.9|7243.1|7245.2|7242.4|18
1623436380000|2021-06-11 18:33:00|7245.4|7242.6|7243.6|7240.8|7245.4|7242.6|7243.6|7240.8|17
1623436390000|2021-06-11 18:33:10|7243.2|7240.4|7243.6|7240.8|7243.6|7240.8|7242.6|7239.8|39
1623436400000|2021-06-11 18:33:20|7243.9|7241.1|7244.9|7242.1|7244.9|7242.1|7243.6|7240.8|20
1623436410000|2021-06-11 18:33:30|7244.6|7241.8|7244.4|7241.6|7245.4|7242.6|7244.4|7241.6|7
1623436420000|2021-06-11 18:33:40|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|2
1623436430000|2021-06-11 18:33:50|7244.4|7241.6|7244.1|7241.3|7244.4|7241.6|7244.1|7241.3|4
1623436440000|2021-06-11 18:34:00|7244.4|7241.6|7242.4|7239.6|7244.4|7241.6|7241.6|7238.8|53
1623436450000|2021-06-11 18:34:10|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|4
1623436460000|2021-06-11 18:34:20|7243.4|7240.6|7243.1|7240.3|7243.6|7240.8|7242.4|7239.6|24
1623436470000|2021-06-11 18:34:30|7243.4|7240.6|7244.4|7241.6|7244.4|7241.6|7243.1|7240.3|17
1623436480000|2021-06-11 18:34:40|7244.1|7241.3|7243.4|7240.6|7244.1|7241.3|7243.4|7240.6|14
1623436490000|2021-06-11 18:34:50|7243.6|7240.8|7245.4|7242.6|7245.4|7242.6|7243.6|7240.8|77
1623436500000|2021-06-11 18:35:00|7245.1|7242.3|7245.4|7242.6|7245.4|7242.6|7244.6|7241.8|34
1623436510000|2021-06-11 18:35:10|7244.6|7241.8|7244.4|7241.6|7244.9|7242.1|7243.6|7240.8|342
1623436520000|2021-06-11 18:35:20|7243.6|7240.8|7243.6|7240.8|7244.1|7241.3|7243.1|7240.3|80
1623436540000|2021-06-11 18:35:40|7242.4|7239.6|7241.6|7238.8|7242.4|7239.6|7241.6|7238.8|19
1623436550000|2021-06-11 18:35:50|7242.1|7239.3|7241.9|7239.1|7242.4|7239.6|7241.6|7238.8|20
1623436560000|2021-06-11 18:36:00|7241.6|7238.8|7242.9|7240.1|7243.1|7240.3|7241.6|7238.8|102
1623436570000|2021-06-11 18:36:10|7242.6|7239.8|7243.9|7241.1|7243.9|7241.1|7242.4|7239.6|16
1623436580000|2021-06-11 18:36:20|7243.3|7240.5|7243.9|7241.1|7243.9|7241.1|7243.1|7240.3|22
1623436590000|2021-06-11 18:36:30|7243.4|7240.6|7243.9|7241.1|7243.9|7241.1|7243.4|7240.6|6
1623436600000|2021-06-11 18:36:40|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|39
1623436620000|2021-06-11 18:37:00|7243.1|7240.3|7243.9|7241.1|7243.9|7241.1|7242.4|7239.6|118
1623436630000|2021-06-11 18:37:10|7244.4|7241.6|7244.6|7241.8|7244.6|7241.8|7244.4|7241.6|157
1623436640000|2021-06-11 18:37:20|7245.1|7242.3|7244.1|7241.3|7245.4|7242.6|7243.6|7240.8|30
1623436650000|2021-06-11 18:37:30|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1623436660000|2021-06-11 18:37:40|7243.6|7240.8|7243.4|7240.6|7243.6|7240.8|7243.1|7240.3|0
1623436670000|2021-06-11 18:37:50|7243.1|7240.3|7243.6|7240.8|7243.6|7240.8|7243.1|7240.3|8
1623436680000|2021-06-11 18:38:00|7243.4|7240.6|7243.1|7240.3|7243.4|7240.6|7243.1|7240.3|30
1623436690000|2021-06-11 18:38:10|7243.4|7240.6|7242.9|7240.1|7243.4|7240.6|7242.6|7239.8|22
1623436700000|2021-06-11 18:38:20|7242.6|7239.8|7243.4|7240.6|7243.4|7240.6|7242.6|7239.8|4
1623436710000|2021-06-11 18:38:30|7242.9|7240.1|7242.9|7240.1|7243.6|7240.8|7241.9|7239.1|225
1623436720000|2021-06-11 18:38:40|7242.6|7239.8|7242.1|7239.3|7242.6|7239.8|7241.9|7239.1|55
1623436730000|2021-06-11 18:38:50|7242.6|7239.8|7241.9|7239.1|7242.6|7239.8|7241.9|7239.1|2
1623436740000|2021-06-11 18:39:00|7242.1|7239.3|7241.1|7238.3|7242.4|7239.6|7241.1|7238.3|38
1623436750000|2021-06-11 18:39:10|7242.4|7239.6|7242.1|7239.3|7242.9|7240.1|7242.1|7239.3|27
1623436760000|2021-06-11 18:39:20|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|2
1623436770000|2021-06-11 18:39:30|7242.9|7240.1|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|15
1623436780000|2021-06-11 18:39:40|7241.6|7238.8|7242.1|7239.3|7242.6|7239.8|7241.6|7238.8|4
1623436800000|2021-06-11 18:40:00|7241.9|7239.1|7240.9|7238.1|7241.9|7239.1|7240.1|7237.3|37
1623436810000|2021-06-11 18:40:10|7240.6|7237.8|7243.1|7240.3|7243.9|7241.1|7240.6|7237.8|541
1623436820000|2021-06-11 18:40:20|7243.6|7240.8|7243.9|7241.1|7244.6|7241.8|7243.4|7240.6|5
1623436840000|2021-06-11 18:40:40|||||||||2
1623436860000|2021-06-11 18:41:00|7244.1|7241.3|7243.9|7241.1|7244.4|7241.6|7243.9|7241.1|8
1623436870000|2021-06-11 18:41:10|7243.6|7240.8|7243.9|7241.1|7243.9|7241.1|7243.6|7240.8|13
1623436890000|2021-06-11 18:41:30|7243.6|7240.8|7243.9|7241.1|7243.9|7241.1|7243.1|7240.3|23
1623436900000|2021-06-11 18:41:40|7243.6|7240.8|7243.1|7240.3|7243.6|7240.8|7243.1|7240.3|22
1623436910000|2021-06-11 18:41:50|7243.9|7241.1|7243.1|7240.3|7243.9|7241.1|7242.9|7240.1|17
1623436920000|2021-06-11 18:42:00|7242.9|7240.1|7242.6|7239.8|7242.9|7240.1|7242.6|7239.8|20
1623436930000|2021-06-11 18:42:10|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|2
1623436940000|2021-06-11 18:42:20|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|15
1623436950000|2021-06-11 18:42:30|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1623436960000|2021-06-11 18:42:40|7243.1|7240.3|7244.1|7241.3|7244.1|7241.3|7242.9|7240.1|114
1623436970000|2021-06-11 18:42:50|7243.9|7241.1|7243.1|7240.3|7243.9|7241.1|7242.4|7239.6|49
1623436980000|2021-06-11 18:43:00|7242.8|7240|7237.6|7234.8|7243.1|7240.3|7237.3|7234.5|152
1623436990000|2021-06-11 18:43:10|7237.9|7235.1|7237.1|7234.3|7238.4|7235.6|7237.1|7234.3|12
1623437000000|2021-06-11 18:43:20|7237.4|7234.6|7237.6|7234.8|7238.1|7235.3|7237.4|7234.6|4
1623437010000|2021-06-11 18:43:30|7237.9|7235.1|7238.1|7235.3|7238.1|7235.3|7237.9|7235.1|28
1623437020000|2021-06-11 18:43:40|7237.9|7235.1|7238.9|7236.1|7238.9|7236.1|7237.6|7234.8|34
1623437030000|2021-06-11 18:43:50|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|4
1623437040000|2021-06-11 18:44:00|7238.6|7235.8|7236.9|7234.1|7238.6|7235.8|7236.9|7234.1|48
1623437050000|2021-06-11 18:44:10|7236.3|7233.5|7236.1|7233.3|7236.3|7233.5|7236.1|7233.3|11
1623437060000|2021-06-11 18:44:20|7236.3|7233.5|7235.9|7233.1|7236.6|7233.8|7235.6|7232.8|17
1623437070000|2021-06-11 18:44:30|7236.1|7233.3|7236.6|7233.8|7236.6|7233.8|7235.9|7233.1|15
1623437080000|2021-06-11 18:44:40|7237.1|7234.3|7236.9|7234.1|7237.1|7234.3|7236.6|7233.8|5
1623437090000|2021-06-11 18:44:50|7236.6|7233.8|7236.3|7233.5|7236.9|7234.1|7236.3|7233.5|8
1623437100000|2021-06-11 18:45:00|7236.1|7233.3|7235.6|7232.8|7237.1|7234.3|7235.1|7232.3|29
1623437110000|2021-06-11 18:45:10|7235.9|7233.1|7237.3|7234.5|7238.1|7235.3|7235.9|7233.1|45
1623437120000|2021-06-11 18:45:20|7236.9|7234.1|7235.6|7232.8|7236.9|7234.1|7235.6|7232.8|35
1623437130000|2021-06-11 18:45:30|7235.3|7232.5|7235.9|7233.1|7235.9|7233.1|7235.1|7232.3|73
1623437140000|2021-06-11 18:45:40|7235.6|7232.8|7235.6|7232.8|7235.9|7233.1|7235.3|7232.5|10
1623437150000|2021-06-11 18:45:50|7235.1|7232.3|7235.9|7233.1|7235.9|7233.1|7235.1|7232.3|8
1623437160000|2021-06-11 18:46:00|7234.9|7232.1|7234.6|7231.8|7235.1|7232.3|7234.1|7231.3|43
1623437170000|2021-06-11 18:46:10|7234.9|7232.1|7234.6|7231.8|7234.9|7232.1|7234.6|7231.8|1
1623437180000|2021-06-11 18:46:20|7234.9|7232.1|7235.6|7232.8|7236.9|7234.1|7234.9|7232.1|27
1623437190000|2021-06-11 18:46:30|7235.3|7232.5|7235.6|7232.8|7235.6|7232.8|7235.3|7232.5|13
1623437200000|2021-06-11 18:46:40|7236.1|7233.3|7235.9|7233.1|7236.1|7233.3|7235.1|7232.3|8
1623437210000|2021-06-11 18:46:50|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|1
1623437220000|2021-06-11 18:47:00|7236.3|7233.5|7236.6|7233.8|7236.9|7234.1|7236.1|7233.3|36
1623437230000|2021-06-11 18:47:10|7236.3|7233.5|7236.1|7233.3|7236.3|7233.5|7236.1|7233.3|1
1623437240000|2021-06-11 18:47:20|7235.1|7232.3|7235.1|7232.3|7235.6|7232.8|7235.1|7232.3|16
1623437260000|2021-06-11 18:47:40|7234.6|7231.8|7233.1|7230.3|7234.6|7231.8|7232.8|7230|116
1623437270000|2021-06-11 18:47:50|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|14
1623437280000|2021-06-11 18:48:00|7233.6|7230.8|7234.3|7231.5|7234.6|7231.8|7233.3|7230.5|70
1623437290000|2021-06-11 18:48:10|7234.6|7231.8|7233.1|7230.3|7234.6|7231.8|7233.1|7230.3|13
1623437300000|2021-06-11 18:48:20|7233.9|7231.1|7233.6|7230.8|7233.9|7231.1|7233.1|7230.3|11
1623437310000|2021-06-11 18:48:30|7233.1|7230.3|7234.6|7231.8|7234.6|7231.8|7233.1|7230.3|14
1623437320000|2021-06-11 18:48:40|7234.9|7232.1|7236.1|7233.3|7236.6|7233.8|7234.6|7231.8|68
1623437330000|2021-06-11 18:48:50|7236.4|7233.6|7236.1|7233.3|7236.6|7233.8|7235.6|7232.8|4
1623437340000|2021-06-11 18:49:00|7235.9|7233.1|7232.8|7230|7235.9|7233.1|7232.8|7230|345
1623437350000|2021-06-11 18:49:10|7233.1|7230.3|7234.3|7231.5|7234.3|7231.5|7233.1|7230.3|2
1623437360000|2021-06-11 18:49:20|7234.1|7231.3|7234.3|7231.5|7234.3|7231.5|7233.6|7230.8|1
1623437380000|2021-06-11 18:49:40|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|2
1623437400000|2021-06-11 18:50:00|7234.1|7231.3|7233.3|7230.5|7234.1|7231.3|7233.3|7230.5|31
1623437410000|2021-06-11 18:50:10|||||||||51
1623437420000|2021-06-11 18:50:20|||||||||1
1623437430000|2021-06-11 18:50:30|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|9
1623437440000|2021-06-11 18:50:40|7233.1|7230.3|7233.8|7231|7233.8|7231|7233.1|7230.3|2
1623437450000|2021-06-11 18:50:50|7234.1|7231.3|7235.6|7232.8|7236.1|7233.3|7234.1|7231.3|350
1623437460000|2021-06-11 18:51:00|7235.8|7233|7234.6|7231.8|7236.1|7233.3|7234.6|7231.8|49
1623437470000|2021-06-11 18:51:10|7234.8|7232|7235.1|7232.3|7235.1|7232.3|7234.8|7232|0
1623437490000|2021-06-11 18:51:30|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|4
1623437500000|2021-06-11 18:51:40|7235.1|7232.3|7234.1|7231.3|7235.1|7232.3|7234.1|7231.3|6
1623437510000|2021-06-11 18:51:50|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|58
1623437520000|2021-06-11 18:52:00|7234.8|7232|7234.3|7231.5|7234.8|7232|7233.6|7230.8|31
1623437530000|2021-06-11 18:52:10|7234.8|7232|7235.1|7232.3|7235.1|7232.3|7234.8|7232|1
1623437540000|2021-06-11 18:52:20|||||||||1
1623437550000|2021-06-11 18:52:30|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|3
1623437560000|2021-06-11 18:52:40|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|8
1623437570000|2021-06-11 18:52:50|7231.1|7228.3|7230.8|7228|7231.1|7228.3|7229.8|7227|125
1623437580000|2021-06-11 18:53:00|7230.6|7227.8|7230.8|7228|7230.8|7228|7230.1|7227.3|12
1623437590000|2021-06-11 18:53:10|7230.6|7227.8|7230.6|7227.8|7230.8|7228|7230.6|7227.8|3
1623437610000|2021-06-11 18:53:30|7230.8|7228|7230.6|7227.8|7230.8|7228|7230.6|7227.8|22
1623437620000|2021-06-11 18:53:40|7231.1|7228.3|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|5
1623437630000|2021-06-11 18:53:50|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|2
1623437640000|2021-06-11 18:54:00|7230.8|7228|7231.1|7228.3|7231.6|7228.8|7230.8|7228|34
1623437650000|2021-06-11 18:54:10|7231.3|7228.5|7231.1|7228.3|7231.6|7228.8|7231.1|7228.3|1
1623437660000|2021-06-11 18:54:20|7231.8|7229|7231.6|7228.8|7231.8|7229|7231.6|7228.8|3
1623437670000|2021-06-11 18:54:30|7231.8|7229|7230.6|7227.8|7231.8|7229|7230.6|7227.8|7
1623437680000|2021-06-11 18:54:40|7230.3|7227.5|7230.1|7227.3|7230.3|7227.5|7230.1|7227.3|1
1623437700000|2021-06-11 18:55:00|7230.3|7227.5|7230.8|7228|7230.8|7228|7230.3|7227.5|15
1623437720000|2021-06-11 18:55:20|7230.6|7227.8|7230.8|7228|7230.8|7228|7230.6|7227.8|3
1623437760000|2021-06-11 18:56:00|7231.1|7228.3|7230.8|7228|7231.1|7228.3|7230.1|7227.3|9
1623437770000|2021-06-11 18:56:10|7230.6|7227.8|7230.8|7228|7230.8|7228|7230.6|7227.8|6
1623437780000|2021-06-11 18:56:20|||||||||1
1623437790000|2021-06-11 18:56:30|7230.6|7227.8|7230.8|7228|7230.8|7228|7230.1|7227.3|8
1623437800000|2021-06-11 18:56:40|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|5
1623437810000|2021-06-11 18:56:50|7231.8|7229|7232.1|7229.3|7232.1|7229.3|7231.8|7229|10
1623437820000|2021-06-11 18:57:00|7231.8|7229|7232.1|7229.3|7232.6|7229.8|7231.8|7229|10
1623437830000|2021-06-11 18:57:10|7232.3|7229.5|7233.1|7230.3|7233.8|7231|7232.3|7229.5|21
1623437840000|2021-06-11 18:57:20|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|5
1623437850000|2021-06-11 18:57:30|7231.8|7229|7232.6|7229.8|7232.6|7229.8|7231.8|7229|4
1623437860000|2021-06-11 18:57:40|7232.1|7229.3|7232.6|7229.8|7232.6|7229.8|7232.1|7229.3|3
1623437870000|2021-06-11 18:57:50|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.3|7229.5|2
1623437880000|2021-06-11 18:58:00|7234.1|7231.3|7234.6|7231.8|7235.6|7232.8|7234.1|7231.3|50
1623437890000|2021-06-11 18:58:10|7234.1|7231.3|7232.8|7230|7234.1|7231.3|7232.6|7229.8|8
1623437900000|2021-06-11 18:58:20|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|1
1623437910000|2021-06-11 18:58:30|7232.1|7229.3|7232.6|7229.8|7232.6|7229.8|7232.1|7229.3|3
1623437920000|2021-06-11 18:58:40|7232.3|7229.5|7232.8|7230|7232.8|7230|7232.1|7229.3|5
1623437930000|2021-06-11 18:58:50|7232.6|7229.8|7233.1|7230.3|7233.1|7230.3|7231.6|7228.8|5
1623437940000|2021-06-11 18:59:00|7232.8|7230|7232.6|7229.8|7233.1|7230.3|7232.1|7229.3|42
1623437950000|2021-06-11 18:59:10|7232.3|7229.5|7232.6|7229.8|7232.6|7229.8|7232.1|7229.3|1
1623437970000|2021-06-11 18:59:30|7233.1|7230.3|7232.6|7229.8|7233.1|7230.3|7232.6|7229.8|1
1623437980000|2021-06-11 18:59:40|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.6|7229.8|2
1623438000000|2021-06-11 19:00:00|7232.6|7229.8|7232.3|7229.5|7233.1|7230.3|7232.1|7229.3|3
1623438010000|2021-06-11 19:00:10|7232.1|7229.3|7233.3|7230.5|7233.8|7231|7232.1|7229.3|10
1623438020000|2021-06-11 19:00:20|7233.8|7231|7233.6|7230.8|7233.8|7231|7233.6|7230.8|1
1623438030000|2021-06-11 19:00:30|7233.1|7230.3|7233.8|7231|7233.8|7231|7233.1|7230.3|6
1623438040000|2021-06-11 19:00:40|7234.1|7231.3|7231.8|7229|7234.1|7231.3|7231.3|7228.5|13
1623438060000|2021-06-11 19:01:00|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|5
1623438070000|2021-06-11 19:01:10|||||||||1
1623438090000|2021-06-11 19:01:30|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|5
1623438100000|2021-06-11 19:01:40|||||||||2
1623438110000|2021-06-11 19:01:50|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|11
1623438120000|2021-06-11 19:02:00|7232.1|7229.3|7232.1|7229.3|7232.3|7229.5|7232.1|7229.3|2
1623438130000|2021-06-11 19:02:10|7232.3|7229.5|7233.1|7230.3|7233.1|7230.3|7232.3|7229.5|5
1623438140000|2021-06-11 19:02:20|7232.6|7229.8|7232.1|7229.3|7232.6|7229.8|7232.1|7229.3|1
1623438150000|2021-06-11 19:02:30|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|3
1623438160000|2021-06-11 19:02:40|7231.1|7228.3|7231.3|7228.5|7231.3|7228.5|7231.1|7228.3|3
1623438180000|2021-06-11 19:03:00|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|0
1623438190000|2021-06-11 19:03:10|7230.6|7227.8|7230.6|7227.8|7230.8|7228|7230.1|7227.3|14
1623438200000|2021-06-11 19:03:20|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|12
1623438210000|2021-06-11 19:03:30|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7230.1|7227.3|19
1623438220000|2021-06-11 19:03:40|7230.8|7228|7230.8|7228|7230.8|7228|7230.6|7227.8|0
1623438230000|2021-06-11 19:03:50|7230.6|7227.8|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|6
1623438240000|2021-06-11 19:04:00|7230.8|7228|7229.8|7227|7230.8|7228|7229.6|7226.8|20
1623438250000|2021-06-11 19:04:10|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|1
1623438260000|2021-06-11 19:04:20|7230.3|7227.5|7230.8|7228|7230.8|7228|7230.3|7227.5|8
1623438270000|2021-06-11 19:04:30|7231.1|7228.3|7230.1|7227.3|7231.1|7228.3|7229.8|7227|11
1623438280000|2021-06-11 19:04:40|7230.8|7228|7229.1|7226.3|7230.8|7228|7229.1|7226.3|20
1623438290000|2021-06-11 19:04:50|7230.1|7227.3|7230.8|7228|7230.8|7228|7230.1|7227.3|7
1623438300000|2021-06-11 19:05:00|7230.6|7227.8|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|1
1623438310000|2021-06-11 19:05:10|7230.8|7228|7231.1|7228.3|7231.8|7229|7230.8|7228|7
1623438320000|2021-06-11 19:05:20|7230.8|7228|7231.1|7228.3|7231.8|7229|7230.8|7228|7
1623438340000|2021-06-11 19:05:40|7230.8|7228|7230.6|7227.8|7230.8|7228|7230.6|7227.8|0
1623438350000|2021-06-11 19:05:50|7230.8|7228|7230.6|7227.8|7230.8|7228|7230.6|7227.8|15
1623438360000|2021-06-11 19:06:00|7230.8|7228|7230.8|7228|7230.8|7228|7230.6|7227.8|54
1623438380000|2021-06-11 19:06:20|||||||||8
1623438400000|2021-06-11 19:06:40|7231.8|7229|7231.6|7228.8|7231.8|7229|7231.6|7228.8|12
1623438410000|2021-06-11 19:06:50|7231.8|7229|7231.8|7229|7231.8|7229|7231.6|7228.8|4
1623438420000|2021-06-11 19:07:00|7231.6|7228.8|7231.8|7229|7231.8|7229|7231.3|7228.5|13
1623438430000|2021-06-11 19:07:10|||||||||2
1623438440000|2021-06-11 19:07:20|7232.3|7229.5|7232.6|7229.8|7232.8|7230|7232.3|7229.5|23
1623438450000|2021-06-11 19:07:30|7232.8|7230|7233.6|7230.8|7233.6|7230.8|7232.8|7230|2
1623438460000|2021-06-11 19:07:40|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|0
1623438470000|2021-06-11 19:07:50|7232.6|7229.8|7232.8|7230|7232.8|7230|7232.6|7229.8|2
1623438480000|2021-06-11 19:08:00|7232.6|7229.8|7232.8|7230|7232.8|7230|7232.6|7229.8|1
1623438490000|2021-06-11 19:08:10|7232.1|7229.3|7233.8|7231|7234.3|7231.5|7232.1|7229.3|20
1623438510000|2021-06-11 19:08:30|7234.1|7231.3|7233.8|7231|7234.1|7231.3|7233.6|7230.8|0
1623438520000|2021-06-11 19:08:40|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7
1623438530000|2021-06-11 19:08:50|7233.3|7230.5|7232.8|7230|7233.3|7230.5|7232.8|7230|1
1623438540000|2021-06-11 19:09:00|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|8
1623438550000|2021-06-11 19:09:10|||||||||3
1623438570000|2021-06-11 19:09:30|7231.6|7228.8|7231.8|7229|7231.8|7229|7231.6|7228.8|1
1623438580000|2021-06-11 19:09:40|7231.6|7228.8|7231.8|7229|7231.8|7229|7231.1|7228.3|7
1623438590000|2021-06-11 19:09:50|7231.6|7228.8|7231.1|7228.3|7231.8|7229|7231.1|7228.3|0
1623438600000|2021-06-11 19:10:00|7231.3|7228.5|7230.6|7227.8|7231.8|7229|7230.1|7227.3|8
1623438610000|2021-06-11 19:10:10|7230.8|7228|7231.3|7228.5|7231.6|7228.8|7230.6|7227.8|2
1623438620000|2021-06-11 19:10:20|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|3
1623438630000|2021-06-11 19:10:30|7231.3|7228.5|7232.1|7229.3|7232.1|7229.3|7231.1|7228.3|0
1623438640000|2021-06-11 19:10:40|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|0
1623438650000|2021-06-11 19:10:50|||||||||1
1623438660000|2021-06-11 19:11:00|7232.3|7229.5|7232.1|7229.3|7232.3|7229.5|7231.6|7228.8|25
1623438670000|2021-06-11 19:11:10|7230.8|7228|7231.1|7228.3|7231.1|7228.3|7230.6|7227.8|4
1623438680000|2021-06-11 19:11:20|7231.3|7228.5|7231.6|7228.8|7231.6|7228.8|7231.3|7228.5|2
1623438690000|2021-06-11 19:11:30|||||||||1
1623438710000|2021-06-11 19:11:50|7232.1|7229.3|7231.6|7228.8|7232.1|7229.3|7231.6|7228.8|1
1623438720000|2021-06-11 19:12:00|7231.3|7228.5|7230.1|7227.3|7231.3|7228.5|7230.1|7227.3|12
1623438730000|2021-06-11 19:12:10|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|8
1623438750000|2021-06-11 19:12:30|7231.1|7228.3|7230.8|7228|7231.3|7228.5|7230.8|7228|23
1623438760000|2021-06-11 19:12:40|7230.3|7227.5|7230.6|7227.8|7231.1|7228.3|7230.1|7227.3|2
1623438770000|2021-06-11 19:12:50|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7230.1|7227.3|1
1623438780000|2021-06-11 19:13:00|7230.8|7228|7231.1|7228.3|7231.1|7228.3|7230.8|7228|3
1623438790000|2021-06-11 19:13:10|7230.8|7228|7231.1|7228.3|7231.1|7228.3|7230.6|7227.8|1
1623438810000|2021-06-11 19:13:30|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|0
1623438820000|2021-06-11 19:13:40|7230.6|7227.8|7230.8|7228|7230.8|7228|7230.6|7227.8|3
1623438840000|2021-06-11 19:14:00|||||||||1
1623438850000|2021-06-11 19:14:10|7230.6|7227.8|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|2
1623438860000|2021-06-11 19:14:20|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|2
1623438870000|2021-06-11 19:14:30|7230.8|7228|7230.6|7227.8|7230.8|7228|7230.6|7227.8|1
1623438880000|2021-06-11 19:14:40|7230.1|7227.3|7230.6|7227.8|7230.8|7228|7230.1|7227.3|12
1623438890000|2021-06-11 19:14:50|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.3|7227.5|11
1623438900000|2021-06-11 19:15:00|7230.1|7227.3|7230.6|7227.8|7230.8|7228|7230.1|7227.3|1
1623438910000|2021-06-11 19:15:10|7230.8|7228|7230.6|7227.8|7230.8|7228|7230.1|7227.3|79
1623438940000|2021-06-11 19:15:40|7230.1|7227.3|7230.1|7227.3|7230.6|7227.8|7229.8|7227|4
1623438950000|2021-06-11 19:15:50|7229.3|7226.5|7229.1|7226.3|7229.3|7226.5|7229.1|7226.3|3
1623438960000|2021-06-11 19:16:00|7229.6|7226.8|7229.1|7226.3|7229.6|7226.8|7229.1|7226.3|7
1623438970000|2021-06-11 19:16:10|7228.1|7225.3|7228.1|7225.3|7229.1|7226.3|7228.1|7225.3|23
1623438990000|2021-06-11 19:16:30|7228.3|7225.5|7229.1|7226.3|7229.1|7226.3|7228.3|7225.5|15
1623439010000|2021-06-11 19:16:50|7229.6|7226.8|7230.1|7227.3|7230.6|7227.8|7229.6|7226.8|20
1623439020000|2021-06-11 19:17:00|7229.8|7227|7230.1|7227.3|7230.8|7228|7229.8|7227|7
1623439040000|2021-06-11 19:17:20|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|24
1623439050000|2021-06-11 19:17:30|7230.6|7227.8|7230.8|7228|7230.8|7228|7230.1|7227.3|1
1623439060000|2021-06-11 19:17:40|7230.6|7227.8|7230.3|7227.5|7230.6|7227.8|7230.1|7227.3|1
1623439070000|2021-06-11 19:17:50|7230.6|7227.8|7230.3|7227.5|7230.6|7227.8|7230.1|7227.3|1
1623439080000|2021-06-11 19:18:00|7230.1|7227.3|7230.6|7227.8|7230.8|7228|7230.1|7227.3|3
1623439110000|2021-06-11 19:18:30|7230.1|7227.3|7230.8|7228|7230.8|7228|7230.1|7227.3|2
1623439120000|2021-06-11 19:18:40|7231.1|7228.3|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|5
1623439130000|2021-06-11 19:18:50|7231.1|7228.3|7231.1|7228.3|7231.8|7229|7231.1|7228.3|5
1623439140000|2021-06-11 19:19:00|7231.8|7229|7231.1|7228.3|7231.8|7229|7231.1|7228.3|3
1623439150000|2021-06-11 19:19:10|||||||||2
1623439160000|2021-06-11 19:19:20|7231.8|7229|7232.1|7229.3|7232.8|7230|7231.1|7228.3|12
1623439170000|2021-06-11 19:19:30|7232.3|7229.5|7232.1|7229.3|7232.6|7229.8|7232.1|7229.3|3
1623439190000|2021-06-11 19:19:50|7232.6|7229.8|7232.1|7229.3|7232.6|7229.8|7232.1|7229.3|2
1623439200000|2021-06-11 19:20:00|7231.8|7229|7232.3|7229.5|7232.3|7229.5|7231.6|7228.8|4
1623439210000|2021-06-11 19:20:10|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|0
1623439220000|2021-06-11 19:20:20|7232.8|7230|7233.6|7230.8|7233.6|7230.8|7232.8|7230|5
1623439230000|2021-06-11 19:20:30|7233.8|7231|7233.6|7230.8|7234.1|7231.3|7233.6|7230.8|11
1623439240000|2021-06-11 19:20:40|7233.3|7230.5|7233.1|7230.3|7233.3|7230.5|7233.1|7230.3|0
1623439260000|2021-06-11 19:21:00|7233.8|7231|7233.1|7230.3|7233.8|7231|7232.1|7229.3|34
1623439270000|2021-06-11 19:21:10|||||||||1
1623439280000|2021-06-11 19:21:20|7233.3|7230.5|7233.3|7230.5|7233.6|7230.8|7233.3|7230.5|5
1623439290000|2021-06-11 19:21:30|7232.8|7230|7232.6|7229.8|7232.8|7230|7232.1|7229.3|4
1623439300000|2021-06-11 19:21:40|7232.8|7230|7233.6|7230.8|7234.3|7231.5|7232.1|7229.3|11
1623439310000|2021-06-11 19:21:50|7233.3|7230.5|7232|7229.2|7233.3|7230.5|7232|7229.2|3
1623439320000|2021-06-11 19:22:00|7231.5|7228.7|7231.8|7229|7231.8|7229|7231.5|7228.7|0
1623439330000|2021-06-11 19:22:10|7232|7229.2|7231.5|7228.7|7232|7229.2|7231|7228.2|7
1623439350000|2021-06-11 19:22:30|7232|7229.2|7231.5|7228.7|7232|7229.2|7231.5|7228.7|2
1623439360000|2021-06-11 19:22:40|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1623439380000|2021-06-11 19:23:00|7232|7229.2|7232.8|7230|7233|7230.2|7231.5|7228.7|9
1623439390000|2021-06-11 19:23:10|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1623439430000|2021-06-11 19:23:50|7233.5|7230.7|7233.8|7231|7233.8|7231|7233.5|7230.7|2
1623439440000|2021-06-11 19:24:00|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623439450000|2021-06-11 19:24:10|7233.8|7231|7232|7229.2|7233.8|7231|7232|7229.2|2
1623439470000|2021-06-11 19:24:30|7233|7230.2|7232.8|7230|7233|7230.2|7232.5|7229.7|5
1623439480000|2021-06-11 19:24:40|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1623439490000|2021-06-11 19:24:50|7232.8|7230|7234.8|7232|7235|7232.2|7232.8|7230|42
1623439500000|2021-06-11 19:25:00|7235|7232.2|7233|7230.2|7235|7232.2|7233|7230.2|13
1623439510000|2021-06-11 19:25:10|7233.3|7230.5|7233.5|7230.7|7233.8|7231|7233.3|7230.5|0
1623439530000|2021-06-11 19:25:30|7233.3|7230.5|7233|7230.2|7233.3|7230.5|7232.5|7229.7|20
1623439540000|2021-06-11 19:25:40|7232.5|7229.7|7231|7228.2|7233|7230.2|7231|7228.2|30
1623439550000|2021-06-11 19:25:50|7230.8|7228|7231|7228.2|7231|7228.2|7230.5|7227.7|8
1623439560000|2021-06-11 19:26:00|7230.5|7227.7|7230|7227.2|7231|7228.2|7230|7227.2|20
1623439570000|2021-06-11 19:26:10|7229.8|7227|7229|7226.2|7230|7227.2|7229|7226.2|29
1623439580000|2021-06-11 19:26:20|7228.5|7225.7|7228.8|7226|7228.8|7226|7228.5|7225.7|5
1623439590000|2021-06-11 19:26:30|7229|7226.2|7230.8|7228|7230.8|7228|7228.8|7226|3
1623439600000|2021-06-11 19:26:40|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|1
1623439620000|2021-06-11 19:27:00|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|6
1623439700000|2021-06-11 19:28:20|||||||||1
1623439710000|2021-06-11 19:28:30|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.5|7227.7|12
1623439720000|2021-06-11 19:28:40|7231|7228.2|7230.8|7228|7231|7228.2|7230|7227.2|7
1623439740000|2021-06-11 19:29:00|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|0
1623439750000|2021-06-11 19:29:10|7230.8|7228|7230|7227.2|7230.8|7228|7230|7227.2|1
1623439760000|2021-06-11 19:29:20|7230.5|7227.7|7230|7227.2|7230.5|7227.7|7230|7227.2|5
1623439770000|2021-06-11 19:29:30|7229.8|7227|7231.3|7228.5|7231.3|7228.5|7229.8|7227|3
1623439780000|2021-06-11 19:29:40|7231.5|7228.7|7230|7227.2|7231.8|7229|7230|7227.2|34
1623439790000|2021-06-11 19:29:50|7229.5|7226.7|7230.5|7227.7|7230.5|7227.7|7229.5|7226.7|0
1623439800000|2021-06-11 19:30:00|7230.3|7227.5|7229.8|7227|7230.5|7227.7|7229.8|7227|16
1623439810000|2021-06-11 19:30:10|7229.5|7226.7|7229.5|7226.7|7230|7227.2|7229.5|7226.7|1
1623439840000|2021-06-11 19:30:40|7229.3|7226.5|7229.5|7226.7|7230|7227.2|7229.3|7226.5|2
1623439850000|2021-06-11 19:30:50|7229.3|7226.5|7229|7226.2|7229.3|7226.5|7229|7226.2|0
1623439860000|2021-06-11 19:31:00|7229.3|7226.5|7229.5|7226.7|7229.5|7226.7|7229.3|7226.5|2
1623439870000|2021-06-11 19:31:10|7229|7226.2|7229.5|7226.7|7229.5|7226.7|7229|7226.2|0
1623439890000|2021-06-11 19:31:30|7229.8|7227|7229.5|7226.7|7229.8|7227|7229.5|7226.7|0
1623439900000|2021-06-11 19:31:40|7229|7226.2|7229.5|7226.7|7229.5|7226.7|7229|7226.2|21
1623439910000|2021-06-11 19:31:50|7230|7227.2|7230|7227.2|7230|7227.2|7228.3|7225.5|161
1623439920000|2021-06-11 19:32:00|7230.3|7227.5|7230|7227.2|7230.3|7227.5|7230|7227.2|17
1623439930000|2021-06-11 19:32:10|7230.3|7227.5|7229.8|7227|7230.3|7227.5|7229.5|7226.7|1
1623439940000|2021-06-11 19:32:20|7229.5|7226.7|7229.5|7226.7|7229.8|7227|7229.3|7226.5|0
1623439950000|2021-06-11 19:32:30|7229.3|7226.5|7229.3|7226.5|7230|7227.2|7229.3|7226.5|7
1623439970000|2021-06-11 19:32:50|7229.5|7226.7|7229.8|7227|7229.8|7227|7229.5|7226.7|1
1623440000000|2021-06-11 19:33:20|7229.5|7226.7|7229.3|7226.5|7230|7227.2|7229.3|7226.5|8
1623440010000|2021-06-11 19:33:30|7229.5|7226.7|7229.3|7226.5|7229.8|7227|7229.3|7226.5|4
1623440020000|2021-06-11 19:33:40|7228.3|7225.5|7228.5|7225.7|7228.8|7226|7228.3|7225.5|10
1623440030000|2021-06-11 19:33:50|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.5|7224.7|17
1623440040000|2021-06-11 19:34:00|7228|7225.2|7230.3|7227.5|7230.5|7227.7|7227.5|7224.7|29
1623440050000|2021-06-11 19:34:10|7230|7227.2|7230.3|7227.5|7230.3|7227.5|7229.5|7226.7|10
1623440060000|2021-06-11 19:34:20|7230|7227.2|7230.3|7227.5|7230.3|7227.5|7230|7227.2|5
1623440070000|2021-06-11 19:34:30|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|1
1623440080000|2021-06-11 19:34:40|7230|7227.2|7229.8|7227|7230|7227.2|7229.5|7226.7|6
1623440100000|2021-06-11 19:35:00|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|1
1623440110000|2021-06-11 19:35:10|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230|7227.2|3
1623440120000|2021-06-11 19:35:20|7230|7227.2|7229|7226.2|7230|7227.2|7229|7226.2|12
1623440130000|2021-06-11 19:35:30|7228.5|7225.7|7227.5|7224.7|7229|7226.2|7227.5|7224.7|5
1623440140000|2021-06-11 19:35:40|7227.8|7225|7227.3|7224.5|7227.8|7225|7226.5|7223.7|22
1623440150000|2021-06-11 19:35:50|7227.8|7225|7227|7224.2|7227.8|7225|7227|7224.2|11
1623440160000|2021-06-11 19:36:00|7227.3|7224.5|7227|7224.2|7227.3|7224.5|7227|7224.2|2
1623440170000|2021-06-11 19:36:10|7227.3|7224.5|7227|7224.2|7227.5|7224.7|7227|7224.2|14
1623440180000|2021-06-11 19:36:20|7227.3|7224.5|7227|7224.2|7227.3|7224.5|7227|7224.2|3
1623440190000|2021-06-11 19:36:30|7227.3|7224.5|7227|7224.2|7227.5|7224.7|7227|7224.2|4
1623440200000|2021-06-11 19:36:40|7226.5|7223.7|7227|7224.2|7227.3|7224.5|7226.5|7223.7|7
1623440210000|2021-06-11 19:36:50|||||||||6
1623440220000|2021-06-11 19:37:00|7226.5|7223.7|7227|7224.2|7227.3|7224.5|7226.5|7223.7|11
1623440230000|2021-06-11 19:37:10|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227|7224.2|2
1623440240000|2021-06-11 19:37:20|7227|7224.2|7227.3|7224.5|7227.3|7224.5|7227|7224.2|2
1623440250000|2021-06-11 19:37:30|7227.8|7225|7228|7225.2|7228|7225.2|7227.8|7225|51
1623440260000|2021-06-11 19:37:40|7227.5|7224.7|7227.3|7224.5|7227.5|7224.7|7227.3|7224.5|0
1623440280000|2021-06-11 19:38:00|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|6
1623440290000|2021-06-11 19:38:10|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623440320000|2021-06-11 19:38:40|7227.3|7224.5|7227.3|7224.5|7227.5|7224.7|7227.3|7224.5|3
1623440330000|2021-06-11 19:38:50|7227|7224.2|7227|7224.2|7227.3|7224.5|7226|7223.2|54
1623440340000|2021-06-11 19:39:00|||||||||30
1623440350000|2021-06-11 19:39:10|7227.3|7224.5|7227.3|7224.5|7227.5|7224.7|7227.2|7224.4|24
1623440400000|2021-06-11 19:40:00|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7226.5|7223.7|6
1623440410000|2021-06-11 19:40:10|||||||||7
1623440450000|2021-06-11 19:40:50|7228|7225.2|7227.5|7224.7|7228|7225.2|7227.5|7224.7|5
1623440460000|2021-06-11 19:41:00|7227|7224.2|7226.5|7223.7|7227|7224.2|7226.5|7223.7|3
1623440500000|2021-06-11 19:41:40|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1623440510000|2021-06-11 19:41:50|7226.5|7223.7|7226.3|7223.5|7226.5|7223.7|7226.3|7223.5|74
1623440520000|2021-06-11 19:42:00|7226.5|7223.7|7226.5|7223.7|7226.8|7224|7226.5|7223.7|2
1623440530000|2021-06-11 19:42:10|7227|7224.2|7228.3|7225.5|7228.3|7225.5|7227|7224.2|1
1623440540000|2021-06-11 19:42:20|7228.8|7226|7228.8|7226|7229|7226.2|7228.3|7225.5|8
1623440550000|2021-06-11 19:42:30|7229|7226.2|7228.5|7225.7|7229|7226.2|7228.3|7225.5|1
1623440560000|2021-06-11 19:42:40|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623440580000|2021-06-11 19:43:00|7228|7225.2|7228.3|7225.5|7228.3|7225.5|7228|7225.2|2
1623440590000|2021-06-11 19:43:10|7229|7226.2|7228.5|7225.7|7229|7226.2|7228.5|7225.7|2
1623440600000|2021-06-11 19:43:20|7228.8|7226|7232|7229.2|7233.3|7230.5|7228.3|7225.5|1087
1623440610000|2021-06-11 19:43:30|7231.8|7229|7232|7229.2|7232.3|7229.5|7231.8|7229|0
1623440620000|2021-06-11 19:43:40|7231.5|7228.7|7231.3|7228.5|7231.5|7228.7|7230.8|7228|4
1623440630000|2021-06-11 19:43:50|7231.5|7228.7|7231.8|7229|7231.8|7229|7231.5|7228.7|3
1623440640000|2021-06-11 19:44:00|||||||||5
1623440650000|2021-06-11 19:44:10|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|18
1623440660000|2021-06-11 19:44:20|7231.5|7228.7|7231.5|7228.7|7231.8|7229|7231.5|7228.7|0
1623440670000|2021-06-11 19:44:30|7231.8|7229|7231.8|7229|7231.8|7229|7231.5|7228.7|0
1623440680000|2021-06-11 19:44:40|7231.5|7228.7|7231.8|7229|7231.8|7229|7231.5|7228.7|2
1623440690000|2021-06-11 19:44:50|7231.3|7228.5|7231.5|7228.7|7231.5|7228.7|7231.3|7228.5|1
1623440700000|2021-06-11 19:45:00|7231.8|7229|7230.8|7228|7231.8|7229|7230|7227.2|14
1623440710000|2021-06-11 19:45:10|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.5|7227.7|0
1623440720000|2021-06-11 19:45:20|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.5|7227.7|0
1623440740000|2021-06-11 19:45:40|||||||||2
1623440750000|2021-06-11 19:45:50|7231.3|7228.5|7231|7228.2|7231.5|7228.7|7231|7228.2|19
1623440760000|2021-06-11 19:46:00|7230.8|7228|7230|7227.2|7230.8|7228|7229.8|7227|7
1623440770000|2021-06-11 19:46:10|7230.3|7227.5|7230.5|7227.7|7230.8|7228|7230.3|7227.5|0
1623440780000|2021-06-11 19:46:20|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|1
1623440790000|2021-06-11 19:46:30|7230|7227.2|7229.8|7227|7230|7227.2|7229.8|7227|0
1623440800000|2021-06-11 19:46:40|7229.3|7226.5|7229.8|7227|7229.8|7227|7229.3|7226.5|0
1623440810000|2021-06-11 19:46:50|7230|7227.2|7230.5|7227.7|7230.5|7227.7|7230|7227.2|1
1623440820000|2021-06-11 19:47:00|7230.8|7228|7231|7228.2|7231|7228.2|7230.5|7227.7|14
1623440830000|2021-06-11 19:47:10|7231.3|7228.5|7230.8|7228|7231.3|7228.5|7230.8|7228|10
1623440840000|2021-06-11 19:47:20|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|11
1623440850000|2021-06-11 19:47:30|||||||||1
1623440860000|2021-06-11 19:47:40|7231.8|7229|7231.8|7229|7231.8|7229|7231.5|7228.7|6
1623440870000|2021-06-11 19:47:50|7231.5|7228.7|7231.8|7229|7231.8|7229|7231.3|7228.5|0
1623440880000|2021-06-11 19:48:00|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|9
1623440900000|2021-06-11 19:48:20|7231.5|7228.7|7231.8|7229|7231.8|7229|7231.5|7228.7|0
1623440910000|2021-06-11 19:48:30|7231.5|7228.7|7230.8|7228|7231.5|7228.7|7230.8|7228|1
1623440940000|2021-06-11 19:49:00|7231|7228.2|7231.5|7228.7|7231.8|7229|7231|7228.2|1
1623440950000|2021-06-11 19:49:10|7231.3|7228.5|7231.3|7228.5|7231.8|7229|7231|7228.2|1
1623440960000|2021-06-11 19:49:20|7231.5|7228.7|7232|7229.2|7232|7229.2|7231.5|7228.7|2
1623440970000|2021-06-11 19:49:30|7232.5|7229.7|7231.3|7228.5|7232.5|7229.7|7231|7228.2|19
1623440980000|2021-06-11 19:49:40|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623440990000|2021-06-11 19:49:50|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|0
1623441000000|2021-06-11 19:50:00|7230.8|7228|7231.5|7228.7|7231.8|7229|7230.8|7228|2
1623441010000|2021-06-11 19:50:10|7231.8|7229|7231.8|7229|7232|7229.2|7231.8|7229|3
1623441020000|2021-06-11 19:50:20|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623441030000|2021-06-11 19:50:30|7231.8|7229|7231.5|7228.7|7231.8|7229|7231.5|7228.7|5
1623441040000|2021-06-11 19:50:40|7231.3|7228.5|7231|7228.2|7231.3|7228.5|7231|7228.2|0
1623441050000|2021-06-11 19:50:50|7231.5|7228.7|7231|7228.2|7231.8|7229|7231|7228.2|2
1623441060000|2021-06-11 19:51:00|7231.5|7228.7|7231.8|7229|7231.8|7229|7231.3|7228.5|3
1623441070000|2021-06-11 19:51:10|7233.5|7230.7|7232.8|7230|7233.5|7230.7|7232|7229.2|15
1623441090000|2021-06-11 19:51:30|7233|7230.2|7232.5|7229.7|7233|7230.2|7232.5|7229.7|0
1623441100000|2021-06-11 19:51:40|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623441110000|2021-06-11 19:51:50|7232.8|7230|7233.5|7230.7|7233.5|7230.7|7232.8|7230|2
1623441120000|2021-06-11 19:52:00|7233.3|7230.5|7233.5|7230.7|7233.5|7230.7|7233.3|7230.5|0
1623441130000|2021-06-11 19:52:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1623441140000|2021-06-11 19:52:20|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|0
1623441150000|2021-06-11 19:52:30|7234.5|7231.7|7234.3|7231.5|7234.8|7232|7234.3|7231.5|0
1623441160000|2021-06-11 19:52:40|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.3|7231.5|1
1623441170000|2021-06-11 19:52:50|7234.3|7231.5|7234|7231.2|7234.8|7232|7234|7231.2|2
1623441180000|2021-06-11 19:53:00|7233.8|7231|7233.8|7231|7233.8|7231|7233.3|7230.5|6
1623441190000|2021-06-11 19:53:10|||||||||5
1623441210000|2021-06-11 19:53:30|||||||||1
1623441220000|2021-06-11 19:53:40|7233.5|7230.7|7233.5|7230.7|7233.8|7231|7233.5|7230.7|0
1623441230000|2021-06-11 19:53:50|7233.8|7231|7233|7230.2|7233.8|7231|7233|7230.2|0
1623441240000|2021-06-11 19:54:00|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|0
1623441250000|2021-06-11 19:54:10|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|1
1623441260000|2021-06-11 19:54:20|7232.5|7229.7|7232.8|7230|7232.8|7230|7232.5|7229.7|28
1623441280000|2021-06-11 19:54:40|||||||||1
1623441290000|2021-06-11 19:54:50|7232|7229.2|7233.8|7231|7233.8|7231|7232|7229.2|10
1623441300000|2021-06-11 19:55:00|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.8|7231|0
1623441310000|2021-06-11 19:55:10|7233.5|7230.7|7232|7229.2|7233.8|7231|7231.8|7229|43
1623441320000|2021-06-11 19:55:20|7232.3|7229.5|7232.8|7230|7232.8|7230|7231.8|7229|0
1623441330000|2021-06-11 19:55:30|7232.5|7229.7|7233.3|7230.5|7233.3|7230.5|7232.5|7229.7|0
1623441340000|2021-06-11 19:55:40|7233.5|7230.7|7233.3|7230.5|7233.5|7230.7|7233.3|7230.5|0
1623441350000|2021-06-11 19:55:50|7233.8|7231|7233.5|7230.7|7233.8|7231|7233.5|7230.7|0
1623441360000|2021-06-11 19:56:00|7233.8|7231|7233.5|7230.7|7234|7231.2|7233.5|7230.7|0
1623441370000|2021-06-11 19:56:10|7233.2|7230.4|7233|7230.2|7233.2|7230.4|7233|7230.2|0
1623441380000|2021-06-11 19:56:20|7233.5|7230.7|7233.5|7230.7|7233.8|7231|7233.5|7230.7|7
1623441390000|2021-06-11 19:56:30|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|0
1623441400000|2021-06-11 19:56:40|7233.5|7230.7|7233.8|7231|7233.8|7231|7233.5|7230.7|0
1623441410000|2021-06-11 19:56:50|7234.3|7231.5|7234.5|7231.7|7234.5|7231.7|7234|7231.2|0
1623441420000|2021-06-11 19:57:00|7235|7232.2|7235|7232.2|7235|7232.2|7234.5|7231.7|2
1623441430000|2021-06-11 19:57:10|7235.3|7232.5|7235|7232.2|7235.3|7232.5|7235|7232.2|1
1623441440000|2021-06-11 19:57:20|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|1
1623441450000|2021-06-11 19:57:30|7233.8|7231|7233.8|7231|7234.3|7231.5|7233.5|7230.7|27
1623441460000|2021-06-11 19:57:40|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|1
1623441470000|2021-06-11 19:57:50|7234.3|7231.5|7234|7231.2|7234.5|7231.7|7234|7231.2|0
1623441480000|2021-06-11 19:58:00|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|1
1623441490000|2021-06-11 19:58:10|7234|7231.2|7234.8|7232|7234.8|7232|7233.8|7231|1
1623441500000|2021-06-11 19:58:20|7234.7|7231.9|7235.8|7233|7236|7233.2|7234|7231.2|12
1623441510000|2021-06-11 19:58:30|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|0
1623441520000|2021-06-11 19:58:40|7235.8|7233|7235.8|7233|7235.8|7233|7235.5|7232.7|25
1623441530000|2021-06-11 19:58:50|7235.5|7232.7|7234.8|7232|7235.8|7233|7234.8|7232|1
1623441540000|2021-06-11 19:59:00|7234.5|7231.7|7234.8|7232|7234.8|7232|7234.2|7231.4|11
1623441550000|2021-06-11 19:59:10|7234.5|7231.7|7234.8|7232|7234.8|7232|7234.5|7231.7|22
1623441560000|2021-06-11 19:59:20|7234.3|7231.5|7234.8|7232|7234.8|7232|7234.3|7231.5|4
1623441570000|2021-06-11 19:59:30|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|2
1623441580000|2021-06-11 19:59:40|7234.3|7231.5|7234.8|7232|7235|7232.2|7234|7231.2|12
1623441590000|2021-06-11 19:59:50|7234.5|7231.7|7234.8|7232|7234.8|7232|7234.5|7231.7|3
1623441600000|2021-06-11 20:00:00|7234.5|7231.7|7234|7231.2|7235|7232.2|7234|7231.2|1
1623441610000|2021-06-11 20:00:10|7234.3|7231.5|7234.8|7232|7234.8|7232|7234|7231.2|0
1623441620000|2021-06-11 20:00:20|7234.5|7231.7|7236.3|7233.5|7236.5|7233.7|7234.5|7231.7|7
1623441630000|2021-06-11 20:00:30|7236|7233.2|7236.3|7233.5|7236.5|7233.7|7236|7233.2|2
1623441640000|2021-06-11 20:00:40|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236|7233.2|10
1623441650000|2021-06-11 20:00:50|7236.3|7233.5|7236.3|7233.5|7236.5|7233.7|7236.3|7233.5|21
1623441660000|2021-06-11 20:01:00|7236.8|7234|7236.8|7234|7237|7234.2|7236.5|7233.7|63
1623441670000|2021-06-11 20:01:10|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|3
1623441680000|2021-06-11 20:01:20|7236.2|7233.4|7236.5|7233.7|7236.5|7233.7|7236|7233.2|5
1623441690000|2021-06-11 20:01:30|||||||||1
1623441700000|2021-06-11 20:01:40|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|15
1623441710000|2021-06-11 20:01:50|7236|7233.2|7235.8|7233|7236|7233.2|7235.8|7233|4
1623441720000|2021-06-11 20:02:00|7236|7233.2|7235.8|7233|7236.5|7233.7|7235.8|7233|2
1623441740000|2021-06-11 20:02:20|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.3|7232.5|5
1623441750000|2021-06-11 20:02:30|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|0
1623441760000|2021-06-11 20:02:40|7235.3|7232.5|7233.8|7231|7235.8|7233|7233.5|7230.7|16
1623441780000|2021-06-11 20:03:00|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|1
1623441790000|2021-06-11 20:03:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1623441800000|2021-06-11 20:03:20|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|3
1623441810000|2021-06-11 20:03:30|7234.5|7231.7|7235|7232.2|7235|7232.2|7234.3|7231.5|14
1623441820000|2021-06-11 20:03:40|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.3|7231.5|1
1623441840000|2021-06-11 20:04:00|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1623441850000|2021-06-11 20:04:10|||||||||6
1623441860000|2021-06-11 20:04:20|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|8
1623441880000|2021-06-11 20:04:40|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1623441890000|2021-06-11 20:04:50|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|2
1623441910000|2021-06-11 20:05:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1623441960000|2021-06-11 20:06:00|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|1
1623441970000|2021-06-11 20:06:10|7234|7231.2|7234.3|7231.5|7234.3|7231.5|7234|7231.2|3
1623441980000|2021-06-11 20:06:20|7234.5|7231.7|7234.8|7232|7234.8|7232|7234.5|7231.7|1
1623441990000|2021-06-11 20:06:30|7235.8|7233|7236|7233.2|7236.5|7233.7|7235.8|7233|5
1623442000000|2021-06-11 20:06:40|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|7
1623442010000|2021-06-11 20:06:50|7235.5|7232.7|7235.8|7233|7235.8|7233|7235.5|7232.7|13
1623442020000|2021-06-11 20:07:00|7235.5|7232.7|7235.8|7233|7235.8|7233|7235|7232.2|7
1623442030000|2021-06-11 20:07:10|7235.5|7232.7|7235|7232.2|7235.5|7232.7|7235|7232.2|1
1623442040000|2021-06-11 20:07:20|7235.3|7232.5|7237.8|7235|7238.5|7235.7|7235.3|7232.5|30
1623442050000|2021-06-11 20:07:30|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|0
1623442060000|2021-06-11 20:07:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|0
1623442070000|2021-06-11 20:07:50|7238.5|7235.7|7238.5|7235.7|7238.8|7236|7238.5|7235.7|1
1623442080000|2021-06-11 20:08:00|7238.2|7235.4|7236.8|7234|7238.2|7235.4|7235.8|7233|13
1623442100000|2021-06-11 20:08:20|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7
1623442110000|2021-06-11 20:08:30|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|1
1623442130000|2021-06-11 20:08:50|7238.3|7235.5|7238.5|7235.7|7238.5|7235.7|7238.3|7235.5|4
1623442140000|2021-06-11 20:09:00|||||||||2
1623442150000|2021-06-11 20:09:10|||||||||2
1623442160000|2021-06-11 20:09:20|7238.3|7235.5|7238.5|7235.7|7238.5|7235.7|7238|7235.2|1
1623442170000|2021-06-11 20:09:30|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|1
1623442180000|2021-06-11 20:09:40|7238|7235.2|7238.3|7235.5|7238.3|7235.5|7238|7235.2|2
1623442190000|2021-06-11 20:09:50|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|0
1623442210000|2021-06-11 20:10:10|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|0
1623442230000|2021-06-11 20:10:30|7238|7235.2|7238.5|7235.7|7238.5|7235.7|7238|7235.2|0
1623442250000|2021-06-11 20:10:50|7238|7235.2|7238.5|7235.7|7238.5|7235.7|7237.7|7234.9|2
1623442260000|2021-06-11 20:11:00|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1623442270000|2021-06-11 20:11:10|7238.5|7235.7|7238.2|7235.4|7238.5|7235.7|7238.2|7235.4|1
1623442300000|2021-06-11 20:11:40|7238.3|7235.5|7238.7|7235.9|7238.7|7235.9|7238.3|7235.5|0
1623442320000|2021-06-11 20:12:00|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|4
1623442340000|2021-06-11 20:12:20|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|2
1623442360000|2021-06-11 20:12:40|||||||||2
1623442390000|2021-06-11 20:13:10|||||||||1
1623442410000|2021-06-11 20:13:30|7238.2|7235.4|7238.5|7235.7|7238.5|7235.7|7238.2|7235.4|3
1623442420000|2021-06-11 20:13:40|7238|7235.2|7239.5|7236.7|7239.5|7236.7|7237.7|7234.9|9
1623442440000|2021-06-11 20:14:00|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|0
1623442450000|2021-06-11 20:14:10|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|6
1623442470000|2021-06-11 20:14:30|7239.7|7236.9|7239.2|7236.4|7239.7|7236.9|7239|7236.2|3
1623442480000|2021-06-11 20:14:40|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|0
1623442500000|2021-06-11 20:15:00|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1623442550000|2021-06-11 20:15:50|||||||||1
1623442560000|2021-06-11 20:16:00|7238.5|7235.7|7238.7|7235.9|7238.7|7235.9|7238.5|7235.7|1
1623442580000|2021-06-11 20:16:20|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|3
1623442600000|2021-06-11 20:16:40|||||||||1
1623442610000|2021-06-11 20:16:50|||||||||1
1623442660000|2021-06-11 20:17:40|||||||||2
1623442690000|2021-06-11 20:18:10|7237|7234.2|7237|7234.2|7237.5|7234.7|7237|7234.2|11
1623442700000|2021-06-11 20:18:20|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|6
1623442710000|2021-06-11 20:18:30|7237|7234.2|7237|7234.2|7237.2|7234.4|7237|7234.2|0
1623442720000|2021-06-11 20:18:40|7236.5|7233.7|7236.7|7233.9|7236.7|7233.9|7236|7233.2|5
1623442730000|2021-06-11 20:18:50|7236.5|7233.7|7236.2|7233.4|7236.5|7233.7|7236.2|7233.4|0
1623442740000|2021-06-11 20:19:00|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7236.2|7233.4|1
1623442760000|2021-06-11 20:19:20|7236.7|7233.9|7236.5|7233.7|7236.7|7233.9|7236.5|7233.7|0
1623442780000|2021-06-11 20:19:40|7236.2|7233.4|7236|7233.2|7236.2|7233.4|7236|7233.2|0
1623442790000|2021-06-11 20:19:50|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1623442800000|2021-06-11 20:20:00|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|9
1623442820000|2021-06-11 20:20:20|7236.2|7233.4|7236.2|7233.4|7236.5|7233.7|7235.5|7232.7|12
1623442830000|2021-06-11 20:20:30|7236|7233.2|7236|7233.2|7236.2|7233.4|7236|7233.2|1
1623442840000|2021-06-11 20:20:40|7235.7|7232.9|7236.5|7233.7|7236.5|7233.7|7235.7|7232.9|3
1623442850000|2021-06-11 20:20:50|7236|7233.2|7236.2|7233.4|7236.2|7233.4|7236|7233.2|0
1623442860000|2021-06-11 20:21:00|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|0
1623442870000|2021-06-11 20:21:10|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|1
1623442910000|2021-06-11 20:21:50|7236|7233.2|7235.7|7232.9|7236|7233.2|7235.7|7232.9|0
1623442920000|2021-06-11 20:22:00|7236.2|7233.4|7236|7233.2|7236.2|7233.4|7235|7232.2|10
1623442950000|2021-06-11 20:22:30|7236.2|7233.4|7235.5|7232.7|7236.5|7233.7|7235|7232.2|3
1623442960000|2021-06-11 20:22:40|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|0
1623442980000|2021-06-11 20:23:00|7234.5|7231.7|7234.7|7231.9|7234.7|7231.9|7234.5|7231.7|0
1623443000000|2021-06-11 20:23:20|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|5
1623443010000|2021-06-11 20:23:30|7234.7|7231.9|7234|7231.2|7234.7|7231.9|7234|7231.2|2
1623443020000|2021-06-11 20:23:40|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1623443040000|2021-06-11 20:24:00|7234|7231.2|7234.2|7231.4|7234.2|7231.4|7234|7231.2|1
1623443070000|2021-06-11 20:24:30|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|0
1623443080000|2021-06-11 20:24:40|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1623443090000|2021-06-11 20:24:50|7234|7231.2|7233.7|7230.9|7234|7231.2|7233.7|7230.9|1
1623443100000|2021-06-11 20:25:00|7234.2|7231.4|7234.5|7231.7|7234.5|7231.7|7234.2|7231.4|2
1623443110000|2021-06-11 20:25:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1623443140000|2021-06-11 20:25:40|7234.2|7231.4|7234|7231.2|7234.2|7231.4|7233.7|7230.9|2
1623443160000|2021-06-11 20:26:00|7234.2|7231.4|7234|7231.2|7234.2|7231.4|7234|7231.2|0
1623443170000|2021-06-11 20:26:10|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|1
1623443180000|2021-06-11 20:26:20|7233.5|7230.7|7233.2|7230.4|7233.5|7230.7|7233.2|7230.4|6
1623443190000|2021-06-11 20:26:30|7233|7230.2|7232.2|7229.4|7233|7230.2|7232|7229.2|26
1623443200000|2021-06-11 20:26:40|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623443230000|2021-06-11 20:27:10|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7231|7228.2|21
1623443250000|2021-06-11 20:27:30|7231.5|7228.7|7232|7229.2|7232|7229.2|7231.5|7228.7|3
1623443260000|2021-06-11 20:27:40|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1623443290000|2021-06-11 20:28:10|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623443330000|2021-06-11 20:28:50|||||||||7
1623443340000|2021-06-11 20:29:00|||||||||3
1623443390000|2021-06-11 20:29:50|7231.5|7228.7|7231.2|7228.4|7231.5|7228.7|7231|7228.2|5
1623443400000|2021-06-11 20:30:00|7231|7228.2|7230.5|7227.7|7231.5|7228.7|7230|7227.2|34
1623443420000|2021-06-11 20:30:20|7229.7|7226.9|7230|7227.2|7230|7227.2|7229.7|7226.9|1
1623443430000|2021-06-11 20:30:30|||||||||1
1623443440000|2021-06-11 20:30:40|7231|7228.2|7231.7|7228.9|7231.7|7228.9|7231|7228.2|3
1623443450000|2021-06-11 20:30:50|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|5
1623443460000|2021-06-11 20:31:00|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|3
1623443470000|2021-06-11 20:31:10|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|6
1623443520000|2021-06-11 20:32:00|7231.7|7228.9|7231.5|7228.7|7231.7|7228.9|7230.7|7227.9|6
1623443530000|2021-06-11 20:32:10|7231.7|7228.9|7231.5|7228.7|7231.7|7228.9|7230.7|7227.9|2
1623443540000|2021-06-11 20:32:20|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1623443590000|2021-06-11 20:33:10|||||||||1
1623443610000|2021-06-11 20:33:30|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|1
1623443640000|2021-06-11 20:34:00|||||||||2
1623443650000|2021-06-11 20:34:10|||||||||12
1623443660000|2021-06-11 20:34:20|||||||||2
1623443680000|2021-06-11 20:34:40|||||||||1
1623443690000|2021-06-11 20:34:50|||||||||15
1623443700000|2021-06-11 20:35:00|||||||||2
1623443710000|2021-06-11 20:35:10|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|2
1623443740000|2021-06-11 20:35:40|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623443760000|2021-06-11 20:36:00|7231.7|7228.9|7232|7229.2|7232|7229.2|7231.7|7228.9|6
1623443780000|2021-06-11 20:36:20|7231.7|7228.9|7232|7229.2|7232|7229.2|7231.7|7228.9|1
1623443790000|2021-06-11 20:36:30|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1623443800000|2021-06-11 20:36:40|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623443810000|2021-06-11 20:36:50|7233.5|7230.7|7233.7|7230.9|7233.7|7230.9|7233.5|7230.7|10
1623443820000|2021-06-11 20:37:00|7233.5|7230.7|7233.7|7230.9|7233.7|7230.9|7233.5|7230.7|9
1623443860000|2021-06-11 20:37:40|7236.7|7233.9|7236.5|7233.7|7236.7|7233.9|7235.7|7232.9|44
1623443870000|2021-06-11 20:37:50|7236.7|7233.9|7235.7|7232.9|7236.7|7233.9|7235.7|7232.9|2
1623443880000|2021-06-11 20:38:00|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|4
1623443890000|2021-06-11 20:38:10|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|4
1623443910000|2021-06-11 20:38:30|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|0
1623443940000|2021-06-11 20:39:00|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|8
1623443950000|2021-06-11 20:39:10|7234|7231.2|7235.5|7232.7|7235.7|7232.9|7234|7231.2|7
1623443960000|2021-06-11 20:39:20|7235.7|7232.9|7235.5|7232.7|7235.7|7232.9|7235.2|7232.4|4
1623443980000|2021-06-11 20:39:40|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|1
1623443990000|2021-06-11 20:39:50|7236|7233.2|7236|7233.2|7236.2|7233.4|7235.7|7232.9|2
1623444000000|2021-06-11 20:40:00|7235.7|7232.9|7236.5|7233.7|7237.5|7234.7|7235.7|7232.9|3
1623444010000|2021-06-11 20:40:10|||||||||1
1623444020000|2021-06-11 20:40:20|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236|7233.2|0
1623444030000|2021-06-11 20:40:30|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1623444050000|2021-06-11 20:40:50|7236|7233.2|7236.5|7233.7|7236.5|7233.7|7236|7233.2|0
1623444080000|2021-06-11 20:41:20|7235.7|7232.9|7235.5|7232.7|7235.7|7232.9|7234.7|7231.9|6
1623444090000|2021-06-11 20:41:30|7235|7232.2|7235.2|7232.4|7235.2|7232.4|7235|7232.2|0
1623444100000|2021-06-11 20:41:40|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|0
1623444120000|2021-06-11 20:42:00|7234.5|7231.7|7234.7|7231.9|7234.7|7231.9|7233.7|7230.9|2
1623444130000|2021-06-11 20:42:10|7234|7231.2|7234.5|7231.7|7234.5|7231.7|7234|7231.2|1
1623444140000|2021-06-11 20:42:20|7233.7|7230.9|7234.2|7231.4|7234.5|7231.7|7233.7|7230.9|0
1623444150000|2021-06-11 20:42:30|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1623444160000|2021-06-11 20:42:40|7233.5|7230.7|7233.7|7230.9|7233.7|7230.9|7233.5|7230.7|6
1623444180000|2021-06-11 20:43:00|7234|7231.2|7233.7|7230.9|7234|7231.2|7233.7|7230.9|1
1623444190000|2021-06-11 20:43:10|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|3
1623444200000|2021-06-11 20:43:20|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|1
1623444230000|2021-06-11 20:43:50|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|1
1623444240000|2021-06-11 20:44:00|7234.5|7231.7|7235.5|7232.7|7235.5|7232.7|7234.5|7231.7|4
1623444250000|2021-06-11 20:44:10|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|2
1623444260000|2021-06-11 20:44:20|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|5
1623444270000|2021-06-11 20:44:30|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|4
1623444280000|2021-06-11 20:44:40|7233.2|7230.4|7232.9|7230.1|7233.2|7230.4|7232.9|7230.1|1
1623444290000|2021-06-11 20:44:50|7233.9|7231.1|7233.7|7230.9|7233.9|7231.1|7233.4|7230.6|22
1623444300000|2021-06-11 20:45:00|7233.9|7231.1|7232.7|7229.9|7233.9|7231.1|7232.2|7229.4|9
1623444310000|2021-06-11 20:45:10|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7231.7|7228.9|6
1623444320000|2021-06-11 20:45:20|7231.9|7229.1|7232.4|7229.6|7232.4|7229.6|7231.9|7229.1|2
1623444330000|2021-06-11 20:45:30|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7232.7|7229.9|0
1623444360000|2021-06-11 20:46:00|7232.7|7229.9|7232.5|7229.7|7233.7|7230.9|7231.9|7229.1|22
1623444370000|2021-06-11 20:46:10|7232.7|7229.9|7233.9|7231.1|7233.9|7231.1|7232.7|7229.9|2
1623444390000|2021-06-11 20:46:30|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1623444400000|2021-06-11 20:46:40|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|0
1623444420000|2021-06-11 20:47:00|||||||||14
1623444430000|2021-06-11 20:47:10|7233.4|7230.6|7232.9|7230.1|7233.4|7230.6|7232.9|7230.1|3
1623444440000|2021-06-11 20:47:20|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7232.4|7229.6|1
1623444480000|2021-06-11 20:48:00|||||||||1
1623444490000|2021-06-11 20:48:10|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|2
1623444500000|2021-06-11 20:48:20|7232.9|7230.1|7232.7|7229.9|7232.9|7230.1|7231.9|7229.1|12
1623444510000|2021-06-11 20:48:30|7232.4|7229.6|7232.9|7230.1|7232.9|7230.1|7232.4|7229.6|0
1623444520000|2021-06-11 20:48:40|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|1
1623444530000|2021-06-11 20:48:50|||||||||1
1623444540000|2021-06-11 20:49:00|7233.9|7231.1|7233.4|7230.6|7233.9|7231.1|7233.2|7230.4|54
1623444550000|2021-06-11 20:49:10|7233.7|7230.9|7234.4|7231.6|7234.9|7232.1|7233.7|7230.9|18
1623444560000|2021-06-11 20:49:20|7233.7|7230.9|7233.7|7230.9|7233.9|7231.1|7233.7|7230.9|8
1623444570000|2021-06-11 20:49:30|7233.2|7230.4|7232.4|7229.6|7233.2|7230.4|7231.9|7229.1|9
1623444580000|2021-06-11 20:49:40|7232.2|7229.4|7232.7|7229.9|7232.7|7229.9|7231.9|7229.1|17
1623444590000|2021-06-11 20:49:50|7232.4|7229.6|7231.9|7229.1|7232.4|7229.6|7231.9|7229.1|17
1623444600000|2021-06-11 20:50:00|7231.7|7228.9|7234|7231.2|7234.7|7231.9|7231.7|7228.9|14
1623444610000|2021-06-11 20:50:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1623444620000|2021-06-11 20:50:20|7235|7232.2|7234.7|7231.9|7235|7232.2|7234.7|7231.9|0
1623444660000|2021-06-11 20:51:00|7234.2|7231.4|7233.7|7230.9|7234.2|7231.4|7233.4|7230.6|41
1623444680000|2021-06-11 20:51:20|7234.2|7231.4|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|1
1623444700000|2021-06-11 20:51:40|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|0
1623444710000|2021-06-11 20:51:50|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|0
1623444720000|2021-06-11 20:52:00|7235.4|7232.6|7236.7|7233.9|7236.7|7233.9|7235.4|7232.6|4
1623444730000|2021-06-11 20:52:10|7236|7233.2|7236.4|7233.6|7236.4|7233.6|7236|7233.2|0
1623444750000|2021-06-11 20:52:30|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|0
1623444760000|2021-06-11 20:52:40|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1623444780000|2021-06-11 20:53:00|7236.2|7233.4|7237|7234.2|7237|7234.2|7236|7233.2|3
1623444790000|2021-06-11 20:53:10|7236.7|7233.9|7235.7|7232.9|7236.7|7233.9|7235.7|7232.9|2
1623444800000|2021-06-11 20:53:20|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1623444810000|2021-06-11 20:53:30|7235.9|7233.1|7235.7|7232.9|7235.9|7233.1|7235.7|7232.9|0
1623444820000|2021-06-11 20:53:40|7236.4|7233.6|7236.5|7233.7|7236.7|7233.9|7236.2|7233.4|1
1623444840000|2021-06-11 20:54:00|7236.7|7233.9|7237.2|7234.4|7237.2|7234.4|7236.4|7233.6|5
1623444870000|2021-06-11 20:54:30|7237.4|7234.6|7236.7|7233.9|7237.4|7234.6|7236.7|7233.9|10
1623444900000|2021-06-11 20:55:00|7237|7234.2|7237.4|7234.6|7240.7|7237.9|7235.7|7232.9|49
1623444910000|2021-06-11 20:55:10|7236.9|7234.1|7235.4|7232.6|7236.9|7234.1|7235.4|7232.6|1
1623444920000|2021-06-11 20:55:20|7235.9|7233.1|7236.7|7233.9|7237.4|7234.6|7235.9|7233.1|2
1623444930000|2021-06-11 20:55:30|7235.7|7232.9|7234.9|7232.1|7236.7|7233.9|7234.9|7232.1|8
1623444940000|2021-06-11 20:55:40|7233.2|7230.4|7234.2|7231.4|7234.2|7231.4|7233.2|7230.1|0
1623444950000|2021-06-11 20:55:50|7234.3|7230.3|7234.3|7230.3|7234.3|7230.3|7234.3|7230.3|0
1623444980000|2021-06-11 20:56:20|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1623444990000|2021-06-11 20:56:30|7235.2|7232.4|7235.5|7232.7|7235.5|7232.7|7235.2|7232.4|35
1623445000000|2021-06-11 20:56:40|||||||||5
1623445020000|2021-06-11 20:57:00|7235.7|7232.9|7236.7|7233.9|7236.7|7233.9|7235.7|7232.9|3
1623445030000|2021-06-11 20:57:10|7236.4|7233.6|7236.3|7232.3|7236.4|7233.6|7236|7232.3|3
1623445070000|2021-06-11 20:57:50|7236.1|7232.1|7238.8|7228.8|7238.8|7232.1|7236.1|7228.8|1
1623445090000|2021-06-11 20:58:10|7238.5|7228.5|7238.3|7228.3|7238.5|7228.5|7238.3|7228.3|6
1623445100000|2021-06-11 20:58:20|7237.8|7227.8|7236.3|7226.3|7237.8|7227.8|7236.3|7226.3|0
1623445110000|2021-06-11 20:58:30|7236.8|7226.8|7236.8|7226.8|7236.8|7226.8|7236.8|7226.8|0
1623445120000|2021-06-11 20:58:40|7234|7230|7234.3|7230.3|7237|7230.3|7234|7227|4
1623445130000|2021-06-11 20:58:50|7236.8|7226.8|7236.8|7226.8|7236.8|7226.8|7236.8|7226.8|20
1623445140000|2021-06-11 20:59:00|||||||||6
1623445160000|2021-06-11 20:59:20|7237.3|7227.3|7237.3|7227.3|7237.3|7227.3|7237.3|7227.3|9
1623445180000|2021-06-11 20:59:40|7238.8|7228.8|7239|7229|7239|7232.3|7236.3|7228.8|0
1623445190000|2021-06-11 20:59:50|7238.5|7228.5|7238.3|7228.3|7238.5|7228.5|7238.3|7228.3|0
1623621600000|2021-06-13 22:00:00|7235.6|7232.8|7235.7|7231.7|7239.6|7232.8|7233.7|7227.2|15
1623621610000|2021-06-13 22:00:10|7237.7|7227.7|7237.2|7227.2|7240.7|7233.8|7234.8|7227.2|62
1623621620000|2021-06-13 22:00:20|7233.9|7229.9|7230.9|7226.9|7235.3|7230.3|7229.4|7221.9|33
1623621630000|2021-06-13 22:00:30|7230.7|7226.7|7230.9|7226.9|7234.2|7226.9|7230.7|7224.2|0
1623621640000|2021-06-13 22:00:40|7230.7|7226.7|7234.6|7231.8|7235.4|7231.8|7230.7|7224.4|8
1623621650000|2021-06-13 22:00:50|7235.4|7231.4|7236.9|7226.9|7237.4|7231.4|7235.4|7226.9|0
1623621660000|2021-06-13 22:01:00|7236.2|7226.2|7235.7|7232.9|7239.7|7232.9|7232.8|7225.4|11
1623621670000|2021-06-13 22:01:10|7238.3|7228.3|7237.7|7227.7|7238.3|7228.3|7237.2|7227.2|0
1623621680000|2021-06-13 22:01:20|7237.9|7227.9|7234.7|7230.7|7237.9|7230.7|7234.7|7227.4|0
1623621690000|2021-06-13 22:01:30|7234.9|7230.9|7239.2|7229.2|7240.2|7231.7|7234.1|7227.9|11
1623621700000|2021-06-13 22:01:40|7235.4|7231.4|7238.8|7236|7239.1|7236.3|7235.4|7231.4|8
1623621710000|2021-06-13 22:01:50|7241.7|7237.7|7240.1|7236.1|7243.9|7237.7|7239.3|7233.9|1
1623621720000|2021-06-13 22:02:00|7240.4|7236.4|7243.2|7233.2|7243.2|7237.8|7238.7|7231.9|5
1623621730000|2021-06-13 22:02:10|7242.9|7232.9|7245.2|7235.2|7245.2|7235.2|7242.9|7232.9|2
1623621740000|2021-06-13 22:02:20|7241.7|7237.7|7245.2|7235.2|7245.2|7237.7|7241.7|7235.2|0
1623621750000|2021-06-13 22:02:30|7241.7|7237.7|7241.7|7237.7|7245.4|7239|7241.7|7234.2|5
1623621760000|2021-06-13 22:02:40|7244.4|7234.4|7244.2|7234.2|7244.4|7237.7|7241.4|7234.2|3
1623621770000|2021-06-13 22:02:50|7240.7|7236.7|7239.6|7236.8|7240.7|7237.3|7239.6|7235.9|0
1623621780000|2021-06-13 22:03:00|7239.3|7236.5|7241.6|7238.8|7241.6|7238.8|7239.1|7235.7|4
1623621790000|2021-06-13 22:03:10|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1623621800000|2021-06-13 22:03:20|7241.8|7239|7242.3|7239.5|7243.4|7239.5|7241.8|7239|5
1623621810000|2021-06-13 22:03:30|7243.4|7239.4|7243.7|7239.7|7243.7|7239.8|7242.6|7239.4|2
1623621820000|2021-06-13 22:03:40|7244|7241.2|7243.7|7239.7|7244.8|7242|7243.7|7239.7|4
1623621830000|2021-06-13 22:03:50|7242.6|7239.8|7243.1|7240.3|7243.1|7240.3|7242.6|7239.8|0
1623621840000|2021-06-13 22:04:00|7244.7|7240.7|7248.9|7238.9|7248.9|7241.8|7244.6|7238.9|6
1623621850000|2021-06-13 22:04:10|7248.7|7238.7|7246.4|7242.4|7248.9|7242.4|7244.9|7238.4|0
1623621860000|2021-06-13 22:04:20|7246.3|7243.5|7245.7|7241.7|7246.7|7243.8|7244.3|7240.7|3
1623621870000|2021-06-13 22:04:30|7244.7|7240.7|7247.4|7243.4|7249.2|7243.8|7244.3|7238.6|5
1623621880000|2021-06-13 22:04:40|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|5
1623621890000|2021-06-13 22:04:50|7249.2|7239.2|7246.7|7242.7|7249.9|7244.8|7246.4|7239.2|4
1623621900000|2021-06-13 22:05:00|7249.2|7239.2|7246.3|7243.5|7249.2|7243.5|7245.4|7238.6|0
1623621910000|2021-06-13 22:05:10|7246.1|7243.3|7245.7|7241.7|7246.1|7243.3|7244.6|7241.7|11
1623621920000|2021-06-13 22:05:20|7245.4|7241.4|7245.9|7241.9|7248.9|7241.9|7244.1|7238.9|2
1623621930000|2021-06-13 22:05:30|7245.4|7241.4|7245.4|7241.4|7245.4|7241.4|7245.4|7241.4|0
1623621940000|2021-06-13 22:05:40|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1623621950000|2021-06-13 22:05:50|7245.1|7242.3|7245.3|7242.5|7246.1|7243.3|7245.1|7242.3|7
1623621960000|2021-06-13 22:06:00|7246.1|7243.3|7246.6|7243.8|7247.1|7244.3|7246.1|7242.4|8
1623621970000|2021-06-13 22:06:10|7246.8|7244|7246.4|7242.4|7247.1|7244.3|7246.4|7242.4|2
1623621990000|2021-06-13 22:06:30|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|15
1623622000000|2021-06-13 22:06:40|7246.6|7243.8|7246.3|7243.5|7246.6|7243.8|7246.3|7243.5|0
1623622020000|2021-06-13 22:07:00|7246.6|7243.8|7247.6|7244.8|7247.6|7244.8|7246.6|7243.8|2
1623622030000|2021-06-13 22:07:10|7249.1|7246.3|7250.7|7246.7|7250.7|7246.7|7249.1|7246.3|4
1623622040000|2021-06-13 22:07:20|7250.1|7246.1|7250.1|7246.1|7250.1|7246.1|7250.1|7246.1|85
1623622050000|2021-06-13 22:07:30|||||||||5
1623622060000|2021-06-13 22:07:40|||||||||50
1623622080000|2021-06-13 22:08:00|7252.6|7242.6|7250.1|7246.1|7252.9|7246.1|7249.4|7242.3|0
1623622090000|2021-06-13 22:08:10|7249|7246.2|7249.2|7246.4|7249.2|7246.4|7249|7246.2|0
1623622100000|2021-06-13 22:08:20|7249.5|7246.7|7250|7247.2|7250|7247.2|7249.5|7246.7|2
1623622120000|2021-06-13 22:08:40|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|0
1623622140000|2021-06-13 22:09:00|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|2
1623622150000|2021-06-13 22:09:10|||||||||2
1623622170000|2021-06-13 22:09:30|7250.3|7247.5|7250|7247.2|7250.5|7247.7|7250|7247.2|6
1623622210000|2021-06-13 22:10:10|7250.4|7246.4|7250.4|7246.4|7250.4|7246.4|7250.4|7246.4|7
1623622220000|2021-06-13 22:10:20|7250.1|7246.1|7250.1|7246.1|7250.1|7246.1|7250.1|7246.1|2
1623622230000|2021-06-13 22:10:30|||||||||1
1623622240000|2021-06-13 22:10:40|7249|7246.2|7248.7|7245.9|7249|7246.2|7248.7|7245.9|0
1623622330000|2021-06-13 22:12:10|7249.1|7245.1|7249.1|7245.1|7249.1|7246.2|7249|7245.1|17
1623622340000|2021-06-13 22:12:20|7248.8|7244.8|7251.6|7241.6|7251.6|7244.8|7248.8|7241.6|1
1623622350000|2021-06-13 22:12:30|7251.3|7241.3|7251.3|7241.3|7251.3|7241.3|7251.3|7241.3|0
1623622360000|2021-06-13 22:12:40|7251.6|7241.6|7249.1|7245.1|7251.6|7245.1|7248.8|7241.6|0
1623622370000|2021-06-13 22:12:50|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|0
1623622380000|2021-06-13 22:13:00|||||||||1
1623622410000|2021-06-13 22:13:30|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|0
1623622420000|2021-06-13 22:13:40|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|0
1623622440000|2021-06-13 22:14:00|7248.5|7245.7|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|4
1623622460000|2021-06-13 22:14:20|7248.1|7244.1|7248.1|7244.1|7248.1|7244.1|7248.1|7244.1|1
1623622470000|2021-06-13 22:14:30|7248|7245.2|7248.1|7244.1|7248.4|7245.2|7247.7|7244.1|0
1623622480000|2021-06-13 22:14:40|7248|7245.2|7248.1|7244.1|7248.6|7245.2|7248|7244.1|0
1623622500000|2021-06-13 22:15:00|7247|7244.2|7248.6|7244.6|7248.6|7245.2|7247|7244.1|1
1623622510000|2021-06-13 22:15:10|7248.1|7244.1|7248|7245.2|7248.1|7245.2|7248|7244.1|0
1623622530000|2021-06-13 22:15:30|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1623622560000|2021-06-13 22:16:00|7248.3|7245.5|7248.1|7244.1|7248.3|7245.5|7247.7|7244.1|7
1623622570000|2021-06-13 22:16:10|||||||||1
1623622610000|2021-06-13 22:16:50|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1623622620000|2021-06-13 22:17:00|||||||||1
1623622630000|2021-06-13 22:17:10|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623622640000|2021-06-13 22:17:20|||||||||1
1623622670000|2021-06-13 22:17:50|7247.8|7243.8|7247|7244.2|7247.8|7244.2|7247|7243.8|1
1623622680000|2021-06-13 22:18:00|7247.8|7243.8|7247|7244.2|7247.8|7244.2|7247|7243.8|1
1623622740000|2021-06-13 22:19:00|7246.5|7243.7|7246.3|7243.5|7246.5|7243.7|7246.3|7243.5|1
1623622750000|2021-06-13 22:19:10|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1623622780000|2021-06-13 22:19:40|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623622790000|2021-06-13 22:19:50|||||||||2
1623622800000|2021-06-13 22:20:00|||||||||6
1623622860000|2021-06-13 22:21:00|7246.8|7244|7248.2|7245.4|7248.2|7245.4|7246.8|7244|3
1623622890000|2021-06-13 22:21:30|7248|7245.2|7247.7|7244.9|7248|7245.2|7247.7|7244.9|1
1623622900000|2021-06-13 22:21:40|7249.2|7246.4|7249.7|7246.9|7250.3|7247.5|7249.2|7246.4|3
1623622920000|2021-06-13 22:22:00|7249.8|7245.8|7249.8|7245.8|7249.8|7245.8|7249.8|7245.8|3
1623622930000|2021-06-13 22:22:10|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|0
1623623070000|2021-06-13 22:24:30|7249.8|7245.8|7249|7246.2|7249.8|7246.2|7249|7245.8|52
1623623100000|2021-06-13 22:25:00|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|2
1623623130000|2021-06-13 22:25:30|||||||||4
1623623180000|2021-06-13 22:26:20|||||||||1
1623623190000|2021-06-13 22:26:30|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1623623200000|2021-06-13 22:26:40|7249.3|7246.5|7248.7|7245.9|7249.3|7246.5|7248.7|7245.9|3
1623623220000|2021-06-13 22:27:00|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1623623270000|2021-06-13 22:27:50|||||||||1
1623623280000|2021-06-13 22:28:00|7249.1|7245.1|7249.1|7245.1|7249.1|7245.1|7249.1|7245.1|1
1623623290000|2021-06-13 22:28:10|7248.8|7244.8|7248|7245.2|7248.8|7245.2|7248|7244.8|0
1623623300000|2021-06-13 22:28:20|7247.4|7244.6|7247|7244.2|7247.8|7244.6|7247|7243.8|3
1623623310000|2021-06-13 22:28:30|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1623623320000|2021-06-13 22:28:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623623340000|2021-06-13 22:29:00|7246.8|7242.8|7246.2|7243.4|7246.8|7243.4|7245.7|7242.8|4
1623623350000|2021-06-13 22:29:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1623623390000|2021-06-13 22:29:50|||||||||10
1623623400000|2021-06-13 22:30:00|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.5|7242.7|1
1623623410000|2021-06-13 22:30:10|7245.5|7242.7|7245.3|7242.5|7245.5|7242.7|7245.3|7242.5|2
1623623430000|2021-06-13 22:30:30|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|25
1623623450000|2021-06-13 22:30:50|7245.7|7242.9|7248|7245.2|7249.1|7245.5|7245.7|7242.9|10
1623623460000|2021-06-13 22:31:00|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|0
1623623480000|2021-06-13 22:31:20|||||||||80
1623623500000|2021-06-13 22:31:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623623530000|2021-06-13 22:32:10|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|0
1623623560000|2021-06-13 22:32:40|7250.2|7247.4|7250.5|7247.7|7250.5|7247.7|7250.2|7247.4|23
1623623580000|2021-06-13 22:33:00|||||||||4
1623623600000|2021-06-13 22:33:20|7250|7247.2|7250.1|7246.1|7250.8|7247.9|7250|7246.1|18
1623623610000|2021-06-13 22:33:30|7250.4|7246.4|7250.8|7246.8|7250.8|7247.2|7250|7246.4|1
1623623640000|2021-06-13 22:34:00|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|0
1623623650000|2021-06-13 22:34:10|7250.4|7246.4|7249.4|7245.4|7250.4|7246.4|7249|7245.4|0
1623623680000|2021-06-13 22:34:40|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1623623690000|2021-06-13 22:34:50|7249.1|7245.1|7248.3|7245.5|7249.1|7245.5|7248.3|7245.1|0
1623623700000|2021-06-13 22:35:00|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623623710000|2021-06-13 22:35:10|7247.8|7243.8|7247.8|7243.8|7247.8|7243.8|7247.8|7243.8|6
1623623750000|2021-06-13 22:35:50|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1623623790000|2021-06-13 22:36:30|7248|7245.2|7250|7247.2|7250.8|7247.2|7248|7245.2|5
1623623800000|2021-06-13 22:36:40|7249.9|7245.9|7248|7245.2|7249.9|7245.9|7248|7244.8|2
1623623810000|2021-06-13 22:36:50|7248.3|7245.5|7248|7245.2|7249.1|7245.7|7247.7|7244.9|0
1623623820000|2021-06-13 22:37:00|7250.1|7246.1|7248|7245.2|7250.1|7246.2|7248|7244.8|8
1623623890000|2021-06-13 22:38:10|||||||||2
1623623940000|2021-06-13 22:39:00|7247.7|7244.9|7246.7|7243.9|7248.1|7244.9|7246.7|7243.9|10
1623623950000|2021-06-13 22:39:10|7247.1|7243.1|7245.7|7242.9|7247.1|7243.7|7245.5|7242.7|5
1623624000000|2021-06-13 22:40:00|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|1
1623624030000|2021-06-13 22:40:30|||||||||2
1623624040000|2021-06-13 22:40:40|7245.7|7242.9|7246.5|7243.7|7246.5|7243.7|7245.7|7242.9|4
1623624130000|2021-06-13 22:42:10|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1623624230000|2021-06-13 22:43:50|7247.4|7244.6|7249.8|7245.8|7249.8|7246.2|7247.4|7244.6|5
1623624240000|2021-06-13 22:44:00|7250.3|7246.3|7250.3|7246.3|7250.3|7246.3|7250.3|7246.3|0
1623624250000|2021-06-13 22:44:10|7250.1|7246.1|7250.1|7246.1|7250.1|7246.1|7250.1|7246.1|0
1623624260000|2021-06-13 22:44:20|7249.7|7246.9|7250.2|7247.4|7250.5|7247.7|7249.7|7246.9|1
1623624270000|2021-06-13 22:44:30|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|0
1623624280000|2021-06-13 22:44:40|7250.8|7246.8|7250|7247.2|7250.8|7247.2|7250|7246.8|4
1623624310000|2021-06-13 22:45:10|7249.5|7246.7|7249.7|7246.9|7249.7|7246.9|7249.5|7246.7|1
1623624340000|2021-06-13 22:45:40|7252.1|7248.1|7250.2|7247.4|7252.1|7248.1|7250.2|7247.1|2
1623624370000|2021-06-13 22:46:10|7250.7|7247.9|7251.1|7247.1|7251.1|7247.9|7250.2|7247.1|1
1623624380000|2021-06-13 22:46:20|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|0
1623624390000|2021-06-13 22:46:30|7251.1|7247.1|7251.1|7247.1|7251.1|7247.1|7251.1|7247.1|0
1623624400000|2021-06-13 22:46:40|7250.8|7246.8|7250|7247.2|7250.8|7247.2|7250|7246.8|0
1623624430000|2021-06-13 22:47:10|||||||||1
1623624440000|2021-06-13 22:47:20|7250.8|7246.8|7250|7247.2|7250.8|7247.2|7250|7246.8|0
1623624500000|2021-06-13 22:48:20|7250.8|7246.8|7250.8|7246.8|7250.8|7246.8|7250.8|7246.8|1
1623624520000|2021-06-13 22:48:40|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1623624540000|2021-06-13 22:49:00|7251.8|7249|7252.2|7249.4|7252.5|7249.7|7251.8|7249|12
1623624600000|2021-06-13 22:50:00|7252.5|7249.7|7250.7|7247.9|7252.5|7249.7|7250.7|7247.9|16
1623624610000|2021-06-13 22:50:10|7251|7248.2|7251.2|7248.4|7251.2|7248.4|7251|7248.2|3
1623624630000|2021-06-13 22:50:30|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1623624670000|2021-06-13 22:51:10|||||||||1
1623624680000|2021-06-13 22:51:20|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1623624710000|2021-06-13 22:51:50|7250.7|7247.9|7250.8|7246.8|7250.8|7247.9|7250.7|7246.8|2
1623624740000|2021-06-13 22:52:20|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|1
1623624750000|2021-06-13 22:52:30|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.2|7246.4|0
1623624760000|2021-06-13 22:52:40|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|0
1623624780000|2021-06-13 22:53:00|7250.8|7246.8|7250.8|7246.8|7250.8|7246.8|7250.8|7246.8|0
1623624790000|2021-06-13 22:53:10|7250.7|7247.9|7251.5|7248.7|7251.5|7248.7|7250.7|7247.9|0
1623624800000|2021-06-13 22:53:20|7250.7|7247.9|7252.1|7248.1|7252.1|7248.9|7250.7|7247.9|1
1623624810000|2021-06-13 22:53:30|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1623624820000|2021-06-13 22:53:40|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1623624850000|2021-06-13 22:54:10|||||||||1
1623624880000|2021-06-13 22:54:40|7251.5|7248.7|7252|7249.2|7252|7249.2|7251.5|7248.7|0
1623624890000|2021-06-13 22:54:50|7252.7|7249.9|7253|7250.2|7253|7250.2|7252.7|7249.9|2
1623624900000|2021-06-13 22:55:00|7252.7|7249.9|7253|7250.2|7253|7250.2|7252.7|7249.9|1
1623624910000|2021-06-13 22:55:10|7252.4|7249.6|7252|7249.2|7252.8|7249.6|7252|7248.8|1
1623624940000|2021-06-13 22:55:40|7252.1|7248.1|7252.1|7248.1|7252.1|7248.1|7252.1|7248.1|0
1623624960000|2021-06-13 22:56:00|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1623624980000|2021-06-13 22:56:20|||||||||2
1623624990000|2021-06-13 22:56:30|||||||||1
1623625020000|2021-06-13 22:57:00|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|1
1623625040000|2021-06-13 22:57:20|||||||||4
1623625100000|2021-06-13 22:58:20|7252.2|7249.4|7251.7|7248.9|7252.5|7249.7|7251.7|7248.9|1
1623625110000|2021-06-13 22:58:30|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1623625200000|2021-06-13 23:00:00|7251.7|7248.9|7250.7|7247.9|7251.8|7248.9|7250.5|7247.5|7
1623625220000|2021-06-13 23:00:20|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1623625230000|2021-06-13 23:00:30|7250.2|7247.4|7249.9|7247.1|7250.2|7247.4|7249.9|7247.1|0
1623625280000|2021-06-13 23:01:20|7250.4|7247.6|7249.9|7247.1|7250.4|7247.6|7249.9|7247.1|1
1623625330000|2021-06-13 23:02:10|7250.2|7247.4|7250.4|7247.6|7250.4|7247.6|7250.2|7247.4|0
1623625380000|2021-06-13 23:03:00|7250.2|7247.4|7249.9|7247.1|7250.2|7247.4|7249.9|7247.1|1
1623625400000|2021-06-13 23:03:20|7250|7246|7250|7246|7250|7246|7250|7246|1
1623625420000|2021-06-13 23:03:40|7249.8|7245.8|7249.8|7245.8|7249.8|7245.8|7249.8|7245.8|0
1623625430000|2021-06-13 23:03:50|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|1
1623625440000|2021-06-13 23:04:00|7248.3|7244.3|7248.3|7244.3|7248.3|7244.3|7248.3|7244.3|0
1623625450000|2021-06-13 23:04:10|7248|7244|7247.7|7244.9|7248|7244.9|7247.7|7244|0
1623625460000|2021-06-13 23:04:20|7248.3|7244.3|7248.3|7244.3|7248.3|7244.3|7248|7244|0
1623625480000|2021-06-13 23:04:40|7248|7244|7248|7244|7248|7244|7248|7244|0
1623625510000|2021-06-13 23:05:10|7248.3|7244.3|7248.3|7244.3|7248.3|7244.3|7248.3|7244.3|0
1623625520000|2021-06-13 23:05:20|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1623625590000|2021-06-13 23:06:30|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|0
1623625610000|2021-06-13 23:06:50|7247.2|7244.4|7246.2|7243.4|7247.2|7244.4|7246.2|7243.4|1
1623625620000|2021-06-13 23:07:00|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|0
1623625670000|2021-06-13 23:07:50|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|0
1623625680000|2021-06-13 23:08:00|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1623625710000|2021-06-13 23:08:30|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|0
1623625720000|2021-06-13 23:08:40|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1623625730000|2021-06-13 23:08:50|||||||||1
1623625860000|2021-06-13 23:11:00|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|0
1623625890000|2021-06-13 23:11:30|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1623625910000|2021-06-13 23:11:50|7244.7|7241.9|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|0
1623625920000|2021-06-13 23:12:00|7243.9|7241.1|7244.8|7240.8|7244.8|7241.1|7243.9|7240.8|4
1623625930000|2021-06-13 23:12:10|7244.9|7242.1|7245.8|7241.8|7245.8|7242.1|7244.9|7241.8|0
1623625940000|2021-06-13 23:12:20|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|1
1623625950000|2021-06-13 23:12:30|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|0
1623625990000|2021-06-13 23:13:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1623626060000|2021-06-13 23:14:20|7245.4|7242.6|7245.8|7241.8|7245.8|7242.6|7244.9|7241.8|1
1623626110000|2021-06-13 23:15:10|7246|7242|7246|7242|7246|7242|7246|7242|0
1623626120000|2021-06-13 23:15:20|7245.7|7242.9|7246.7|7243.9|7246.7|7243.9|7245.7|7242.9|0
1623626160000|2021-06-13 23:16:00|||||||||1
1623626210000|2021-06-13 23:16:50|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|1
1623626240000|2021-06-13 23:17:20|7247.3|7243.3|7247.3|7243.3|7247.3|7243.3|7247.3|7243.3|0
1623626250000|2021-06-13 23:17:30|7247|7243|7245.9|7243.1|7247|7243.1|7245.9|7243|1
1623626270000|2021-06-13 23:17:50|7245.8|7241.8|7245.8|7241.8|7245.8|7241.8|7245.8|7241.8|0
1623626300000|2021-06-13 23:18:20|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|0
1623626310000|2021-06-13 23:18:30|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|0
1623626320000|2021-06-13 23:18:40|7246.7|7243.9|7246.9|7244.1|7246.9|7244.1|7246.7|7243.9|0
1623626370000|2021-06-13 23:19:30|7247.8|7243.8|7247.8|7243.8|7247.8|7243.8|7247.8|7243.8|0
1623626390000|2021-06-13 23:19:50|7247.7|7244.9|7248.7|7245.9|7249|7245.9|7247.7|7244.9|0
1623626400000|2021-06-13 23:20:00|7248.9|7246.1|7249.8|7245.8|7249.9|7247.1|7248.9|7245.8|2
1623626420000|2021-06-13 23:20:20|7248.9|7246.1|7249.8|7245.8|7249.8|7246.1|7248.9|7245.8|0
1623626450000|2021-06-13 23:20:50|7247.7|7244.9|7247.9|7245.1|7247.9|7245.1|7247.7|7244.9|2
1623626530000|2021-06-13 23:22:10|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1623626540000|2021-06-13 23:22:20|7248|7244|7247.6|7244.8|7248|7244.8|7247.6|7244|0
1623626550000|2021-06-13 23:22:30|||||||||27
1623626560000|2021-06-13 23:22:40|7247.9|7245.1|7248.4|7245.6|7248.4|7245.6|7247.9|7245.1|0
1623626570000|2021-06-13 23:22:50|7248.6|7245.8|7249.9|7247.1|7249.9|7247.1|7248.6|7245.8|0
1623626580000|2021-06-13 23:23:00|7250|7246|7249.7|7245.7|7250.3|7246.3|7248.6|7245.7|1
1623626590000|2021-06-13 23:23:10|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|0
1623626610000|2021-06-13 23:23:30|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1623626620000|2021-06-13 23:23:40|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|0
1623626670000|2021-06-13 23:24:30|7251|7247|7251|7247|7251|7247|7251|7247|0
1623626680000|2021-06-13 23:24:40|7251.3|7247.3|7251.3|7247.3|7251.3|7247.3|7251.3|7247.3|0
1623626690000|2021-06-13 23:24:50|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|0
1623626700000|2021-06-13 23:25:00|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1623626710000|2021-06-13 23:25:10|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1623626720000|2021-06-13 23:25:20|7252|7248|7254|7250|7254|7250|7251.6|7248|1
1623626730000|2021-06-13 23:25:30|7253.7|7249.7|7253.7|7249.7|7253.7|7249.7|7253.7|7249.7|0
1623626750000|2021-06-13 23:25:50|7252.9|7250.1|7253.4|7250.6|7253.4|7250.6|7252.9|7249|0
1623626760000|2021-06-13 23:26:00|7252.6|7249.8|7251.9|7249.1|7252.7|7249.8|7251.9|7248.7|5
1623626790000|2021-06-13 23:26:30|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|0
1623626840000|2021-06-13 23:27:20|7251.7|7247.7|7250.6|7247.8|7251.7|7248.1|7250.6|7247.7|0
1623626850000|2021-06-13 23:27:30|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1623626880000|2021-06-13 23:28:00|7250|7246|7248.9|7246.1|7250|7246.1|7248.9|7246|3
1623626890000|2021-06-13 23:28:10|7249.2|7246.4|7248.4|7245.6|7249.2|7246.4|7247.9|7245.1|3
1623626900000|2021-06-13 23:28:20|7248.1|7245.3|7247.9|7245.1|7248.1|7245.3|7247.9|7245.1|2
1623626910000|2021-06-13 23:28:30|7248.1|7245.3|7248.9|7246.1|7248.9|7246.1|7248.1|7245.3|1
1623626920000|2021-06-13 23:28:40|7247.9|7245.1|7248.2|7245.4|7248.2|7245.4|7247.9|7245.1|2
1623626930000|2021-06-13 23:28:50|7248.6|7245.8|7248.4|7245.6|7248.6|7245.8|7248.4|7245.6|0
1623626940000|2021-06-13 23:29:00|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1623626970000|2021-06-13 23:29:30|7248.7|7244.7|7247.9|7245.1|7248.7|7245.1|7247.9|7244.7|0
1623626980000|2021-06-13 23:29:40|7248.7|7244.7|7248.4|7245.6|7248.7|7245.6|7248.1|7244.7|0
1623626990000|2021-06-13 23:29:50|7248.6|7245.8|7248.4|7245.6|7248.6|7245.8|7248.4|7245.6|0
1623627000000|2021-06-13 23:30:00|7248.6|7245.8|7247.9|7245.1|7248.6|7245.8|7247.9|7245.1|0
1623627040000|2021-06-13 23:30:40|||||||||1
1623627050000|2021-06-13 23:30:50|7247.7|7243.7|7247.7|7243.7|7247.7|7243.7|7247.7|7243.7|0
1623627060000|2021-06-13 23:31:00|7248|7244|7248|7244|7248|7244|7248|7244|0
1623627070000|2021-06-13 23:31:10|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1623627090000|2021-06-13 23:31:30|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1623627100000|2021-06-13 23:31:40|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1623627110000|2021-06-13 23:31:50|7248.4|7245.6|7250.6|7247.8|7251|7247.8|7248.4|7245.6|3
1623627120000|2021-06-13 23:32:00|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1623627130000|2021-06-13 23:32:10|7251.3|7247.3|7254.2|7244.2|7254.2|7247.3|7251|7244.2|0
1623627140000|2021-06-13 23:32:20|7251|7247|7251|7247|7251|7247|7251|7247|0
1623627210000|2021-06-13 23:33:30|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|0
1623627220000|2021-06-13 23:33:40|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|0
1623627230000|2021-06-13 23:33:50|7250.3|7246.3|7250.3|7246.3|7250.3|7246.3|7250.3|7246.3|0
1623627240000|2021-06-13 23:34:00|7249.9|7247.1|7250.3|7246.3|7250.3|7247.1|7249.9|7246.3|0
1623627250000|2021-06-13 23:34:10|7250|7246|7250|7246|7250|7246|7250|7246|0
1623627340000|2021-06-13 23:35:40|7250.3|7246.3|7250.3|7246.3|7250.3|7246.3|7250.3|7246.3|0
1623627360000|2021-06-13 23:36:00|7250|7246|7250|7246|7250|7246|7250|7246|1
1623627450000|2021-06-13 23:37:30|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1623627460000|2021-06-13 23:37:40|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|0
1623627560000|2021-06-13 23:39:20|7250.3|7246.3|7249.6|7246.8|7250.3|7246.8|7249.6|7246.3|0
1623627570000|2021-06-13 23:39:30|7250.3|7246.3|7249.4|7246.6|7250.3|7247.1|7249.4|7246.3|0
1623627580000|2021-06-13 23:39:40|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|0
1623627620000|2021-06-13 23:40:20|7250.6|7247.8|7249.9|7247.1|7250.6|7247.8|7249.9|7247.1|0
1623627680000|2021-06-13 23:41:20|7250|7246|7249.6|7246.8|7250|7246.8|7249.6|7246|0
1623627700000|2021-06-13 23:41:40|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|0
1623627720000|2021-06-13 23:42:00|7249.4|7246.6|7249.2|7246.4|7249.4|7246.6|7249.2|7246.4|0
1623627730000|2021-06-13 23:42:10|7249.9|7247.1|7250.6|7247.8|7250.6|7247.8|7249.9|7247.1|1
1623627750000|2021-06-13 23:42:30|7250.9|7248.1|7252|7248|7252|7248.8|7250.9|7248|41
1623627770000|2021-06-13 23:42:50|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1623627790000|2021-06-13 23:43:10|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1623627840000|2021-06-13 23:44:00|7251.5|7247.5|7250.9|7248.1|7251.5|7248.1|7250.9|7247.5|0
1623627870000|2021-06-13 23:44:30|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|10
1623627890000|2021-06-13 23:44:50|7252.4|7249.6|7252.6|7249.8|7252.6|7249.8|7252.4|7249.6|0
1623627900000|2021-06-13 23:45:00|7251.9|7249.1|7251.7|7247.7|7251.9|7249.1|7251.7|7247.7|2
1623627910000|2021-06-13 23:45:10|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|1
1623627920000|2021-06-13 23:45:20|7251.4|7248.6|7252.1|7249.3|7252.1|7249.3|7251.4|7248.6|5
1623627930000|2021-06-13 23:45:30|7252.4|7249.6|7252.6|7249.8|7252.6|7249.8|7252.4|7249.6|2
1623627940000|2021-06-13 23:45:40|7252.4|7249.6|7252.4|7249.6|7252.6|7249.8|7252.4|7249.6|2
1623627960000|2021-06-13 23:46:00|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|0
1623627970000|2021-06-13 23:46:10|7252.4|7249.6|7252.4|7249.6|7252.6|7249.8|7252.4|7249.6|1
1623627990000|2021-06-13 23:46:30|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|10
1623628000000|2021-06-13 23:46:40|7252.4|7249.6|7252.1|7249.3|7252.4|7249.6|7252.1|7249.3|0
1623628020000|2021-06-13 23:47:00|7252.4|7249.6|7250.9|7248.1|7252.4|7249.6|7250.9|7248.1|11
1623628030000|2021-06-13 23:47:10|7250.4|7247.6|7251.2|7248.4|7251.2|7248.4|7250.4|7247.6|19
1623628050000|2021-06-13 23:47:30|7251.6|7248.8|7251.6|7248.8|7252.6|7249.8|7251.6|7248.8|2
1623628070000|2021-06-13 23:47:50|7250.9|7248.1|7251.6|7248.8|7251.6|7248.8|7250.9|7248.1|18
1623628080000|2021-06-13 23:48:00|7251.8|7249|7252.1|7249.3|7252.1|7249.3|7251.8|7249|0
1623628090000|2021-06-13 23:48:10|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1623628140000|2021-06-13 23:49:00|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|1
1623628170000|2021-06-13 23:49:30|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|0
1623628180000|2021-06-13 23:49:40|7252.3|7249.5|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|0
1623628200000|2021-06-13 23:50:00|7252.2|7249.4|7251.6|7248.8|7252.2|7249.4|7251.6|7248.8|0
1623628210000|2021-06-13 23:50:10|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|0
1623628240000|2021-06-13 23:50:40|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1623628250000|2021-06-13 23:50:50|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|2
1623628260000|2021-06-13 23:51:00|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1623628330000|2021-06-13 23:52:10|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|0
1623628350000|2021-06-13 23:52:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1623628360000|2021-06-13 23:52:40|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|0
1623628390000|2021-06-13 23:53:10|7253.6|7250.8|7253.9|7251.1|7254|7251.1|7253.6|7250|1
1623628410000|2021-06-13 23:53:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1623628420000|2021-06-13 23:53:40|7253.2|7250.4|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|0
1623628450000|2021-06-13 23:54:10|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1623628500000|2021-06-13 23:55:00|7251.8|7249|7251.2|7248.4|7251.8|7249|7251.2|7248.4|14
1623628520000|2021-06-13 23:55:20|7250.4|7247.6|7248.9|7246.1|7250.4|7247.6|7247.9|7245.1|3
1623628570000|2021-06-13 23:56:10|7249.3|7245.3|7248.2|7245.4|7249.3|7245.4|7247.9|7245|0
1623628590000|2021-06-13 23:56:30|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1623628630000|2021-06-13 23:57:10|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|0
1623628650000|2021-06-13 23:57:30|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1623628670000|2021-06-13 23:57:50|7248|7244|7248|7244|7248|7244|7248|7244|0
1623628680000|2021-06-13 23:58:00|7248.3|7244.3|7247.6|7244.8|7248.5|7245.1|7247.6|7244.3|0
1623628690000|2021-06-13 23:58:10|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1623628700000|2021-06-13 23:58:20|7248|7244|7247.2|7244.4|7248|7244.4|7247.2|7244|0
1623628710000|2021-06-13 23:58:30|7246.9|7244.1|7245.2|7242.4|7246.9|7244.1|7245.2|7242.4|0
1623628720000|2021-06-13 23:58:40|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|0
1623628740000|2021-06-13 23:59:00|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|3
1623628800000|2021-06-14 00:00:00|7245.4|7242.6|7245.6|7242.8|7245.6|7242.8|7244.9|7242.1|7
1623628810000|2021-06-14 00:00:10|7246.4|7243.6|7248.9|7246.1|7249|7246.1|7246.4|7243.6|1
1623628820000|2021-06-14 00:00:20|7249.6|7246.8|7249.1|7246.3|7250|7247.1|7249.1|7246|0
1623628830000|2021-06-14 00:00:30|7249.4|7246.6|7250|7246|7250|7246.8|7249.4|7246|2
1623628840000|2021-06-14 00:00:40|7249.4|7246.6|7249.6|7246.8|7250|7247.1|7249.1|7246|0
1623628850000|2021-06-14 00:00:50|7249.1|7246.3|7248.3|7245.5|7250.2|7246.8|7247.9|7245.1|3
1623628860000|2021-06-14 00:01:00|7248.9|7246.1|7250.6|7247.8|7250.6|7247.8|7248.9|7246.1|0
1623628880000|2021-06-14 00:01:20|7250.4|7247.6|7250.1|7247.3|7250.4|7247.6|7250.1|7247.3|0
1623628890000|2021-06-14 00:01:30|7249|7246.2|7249|7245|7249|7246.2|7247.1|7244.3|3
1623628900000|2021-06-14 00:01:40|7248.6|7245.8|7248.9|7246.1|7249.2|7246.1|7248.6|7245.2|0
1623628920000|2021-06-14 00:02:00|7247.9|7245.1|7248.4|7245.6|7248.4|7245.6|7247.9|7245.1|1
1623628930000|2021-06-14 00:02:10|7248|7244|7246.9|7244.1|7248|7244.3|7246.6|7243|2
1623628950000|2021-06-14 00:02:30|7247.2|7243.2|7246.9|7244.1|7247.2|7244.1|7246.9|7243.2|0
1623628960000|2021-06-14 00:02:40|7247.2|7243.2|7246.1|7243.3|7247.2|7243.6|7245.9|7243.1|0
1623628970000|2021-06-14 00:02:50|7245.4|7242.6|7244.1|7241.3|7245.4|7242.6|7244.1|7241.3|2
1623628990000|2021-06-14 00:03:10|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|0
1623629000000|2021-06-14 00:03:20|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|2
1623629010000|2021-06-14 00:03:30|7243.9|7241.1|7243.1|7240.3|7243.9|7241.1|7243.1|7240.3|0
1623629040000|2021-06-14 00:04:00|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1623629090000|2021-06-14 00:04:50|||||||||2
1623629100000|2021-06-14 00:05:00|7243.9|7241.1|7245.1|7242.3|7245.4|7242.6|7243.9|7241.1|4
1623629140000|2021-06-14 00:05:40|7244.6|7241.8|7244.1|7241.3|7244.6|7241.8|7244.1|7241.3|3
1623629160000|2021-06-14 00:06:00|7243.1|7240.3|7244.1|7241.3|7244.4|7241.6|7243.1|7240.3|4
1623629170000|2021-06-14 00:06:10|7244.2|7240.2|7244.1|7241.3|7244.2|7241.3|7243.9|7240.2|0
1623629180000|2021-06-14 00:06:20|7244.2|7240.2|7243.1|7240.3|7244.2|7240.3|7243.1|7240.2|0
1623629200000|2021-06-14 00:06:40|7242.1|7239.3|7242.9|7240.1|7242.9|7240.1|7242.1|7239.3|0
1623629210000|2021-06-14 00:06:50|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1623629220000|2021-06-14 00:07:00|7243.1|7240.3|7242.1|7239.3|7243.5|7240.3|7242.1|7239.3|2
1623629250000|2021-06-14 00:07:30|7241.9|7239.1|7241.6|7238.8|7241.9|7239.1|7241.1|7238.3|2
1623629260000|2021-06-14 00:07:40|7241.4|7238.6|7241.1|7238.3|7241.6|7238.8|7241.1|7238.3|1
1623629270000|2021-06-14 00:07:50|||||||||1
1623629280000|2021-06-14 00:08:00|7241.4|7238.6|7241.1|7238.3|7241.6|7238.8|7241.1|7238.3|1
1623629290000|2021-06-14 00:08:10|7241.6|7238.8|7240.4|7237.6|7241.6|7238.8|7240.4|7237.6|10
1623629320000|2021-06-14 00:08:40|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.4|7236.6|5
1623629330000|2021-06-14 00:08:50|7240.4|7237.6|7240.1|7237.3|7241.9|7239.1|7240.1|7237.3|10
1623629340000|2021-06-14 00:09:00|7240.9|7238.1|7240.6|7237.8|7240.9|7238.1|7240.6|7237.8|5
1623629350000|2021-06-14 00:09:10|7240.4|7237.6|7240.1|7237.3|7240.4|7237.6|7239.9|7237.1|4
1623629380000|2021-06-14 00:09:40|7239.6|7236.8|7239.4|7236.6|7239.6|7236.8|7239.4|7236.6|0
1623629400000|2021-06-14 00:10:00|7239.1|7236.3|7239.4|7236.6|7239.4|7236.6|7239.1|7236.3|4
1623629410000|2021-06-14 00:10:10|7239.9|7237.1|7240.1|7237.3|7240.4|7237.6|7239.9|7237.1|7
1623629420000|2021-06-14 00:10:20|7241|7237|7240.1|7237.3|7241|7237.3|7240.1|7237|0
1623629430000|2021-06-14 00:10:30|7241|7237|7240.1|7237.3|7241|7237.3|7240.1|7237|0
1623629470000|2021-06-14 00:11:10|7240.4|7237.6|7240.1|7237.3|7240.4|7237.6|7240.1|7237.3|0
1623629490000|2021-06-14 00:11:30|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623629500000|2021-06-14 00:11:40|7240.6|7237.8|7242.1|7239.3|7242.1|7239.3|7240.6|7237.8|3
1623629510000|2021-06-14 00:11:50|7241.4|7238.6|7241.1|7238.3|7241.4|7238.6|7241.1|7238.3|0
1623629520000|2021-06-14 00:12:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1623629530000|2021-06-14 00:12:10|7242.6|7239.8|7242.9|7240.1|7242.9|7240.1|7242.6|7239.8|1
1623629560000|2021-06-14 00:12:40|7242.4|7239.6|7242.1|7239.3|7242.4|7239.6|7242.1|7239.3|0
1623629610000|2021-06-14 00:13:30|7241.9|7239.1|7241.6|7238.8|7241.9|7239.1|7241.6|7238.8|0
1623629620000|2021-06-14 00:13:40|||||||||1
1623629630000|2021-06-14 00:13:50|7241.9|7239.1|7242.6|7239.8|7242.6|7239.8|7241.9|7239.1|0
1623629640000|2021-06-14 00:14:00|7242.9|7240.1|7242.1|7239.3|7242.9|7240.1|7242.1|7239.3|0
1623629650000|2021-06-14 00:14:10|7241.6|7238.8|7243.1|7240.3|7243.1|7240.3|7241.6|7238.8|2
1623629670000|2021-06-14 00:14:30|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623629680000|2021-06-14 00:14:40|7242.4|7239.6|7242.1|7239.3|7242.4|7239.6|7242.1|7239.3|0
1623629700000|2021-06-14 00:15:00|7241.6|7238.8|7242.9|7240.1|7242.9|7240.1|7241.6|7238.8|3
1623629710000|2021-06-14 00:15:10|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1623629720000|2021-06-14 00:15:20|7241.7|7238.9|7241.1|7238.3|7241.7|7238.9|7240.4|7237.6|3
1623629730000|2021-06-14 00:15:30|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623629740000|2021-06-14 00:15:40|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|2
1623629760000|2021-06-14 00:16:00|7240.4|7237.6|7239.1|7236.3|7240.4|7237.6|7239.1|7236.3|2
1623629770000|2021-06-14 00:16:10|7239.6|7236.8|7240.1|7237.3|7240.1|7237.3|7239.1|7236.3|3
1623629780000|2021-06-14 00:16:20|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.1|7237.3|0
1623629790000|2021-06-14 00:16:30|7240.1|7237.3|7240.1|7237.3|7240.4|7237.6|7240.1|7237.3|0
1623629800000|2021-06-14 00:16:40|7240.4|7237.6|7240.6|7237.8|7240.6|7237.8|7240.4|7237.6|0
1623629820000|2021-06-14 00:17:00|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1623629830000|2021-06-14 00:17:10|7239.9|7237.1|7239.1|7236.3|7239.9|7237.1|7239.1|7236.3|4
1623629870000|2021-06-14 00:17:50|||||||||1
1623629880000|2021-06-14 00:18:00|7238.1|7235.3|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|0
1623629920000|2021-06-14 00:18:40|||||||||1
1623629930000|2021-06-14 00:18:50|7237.7|7234.9|7236.1|7233.3|7237.7|7234.9|7235.4|7232.6|22
1623629940000|2021-06-14 00:19:00|7235.7|7232.9|7234.6|7231.8|7235.7|7232.9|7234.6|7231.8|0
1623629950000|2021-06-14 00:19:10|7234.4|7231.6|7234.6|7231.8|7235.1|7232.3|7233.9|7231.1|16
1623629960000|2021-06-14 00:19:20|7235.6|7232.8|7235.1|7232.3|7236.1|7233.3|7234.6|7231.8|0
1623629970000|2021-06-14 00:19:30|7234.6|7231.8|7234.6|7231.8|7235.1|7232.3|7234.6|7231.8|0
1623629980000|2021-06-14 00:19:40|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|0
1623629990000|2021-06-14 00:19:50|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|4
1623630000000|2021-06-14 00:20:00|7236.1|7233.3|7235.4|7232.6|7236.1|7233.3|7235.4|7232.6|0
1623630010000|2021-06-14 00:20:10|7235.1|7232.3|7235.8|7233|7235.8|7233|7235.1|7232.3|2
1623630020000|2021-06-14 00:20:20|7236.6|7233.8|7236.1|7233.3|7237.1|7234.3|7236.1|7233.3|1
1623630030000|2021-06-14 00:20:30|7235.8|7233|7235.7|7232.9|7236.1|7233.3|7235.1|7232.3|0
1623630040000|2021-06-14 00:20:40|7235.6|7232.8|7236.1|7233.3|7236.1|7233.3|7235.6|7232.8|0
1623630050000|2021-06-14 00:20:50|7235.4|7232.6|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|0
1623630070000|2021-06-14 00:21:10|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|2
1623630080000|2021-06-14 00:21:20|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|2
1623630100000|2021-06-14 00:21:40|7235.9|7233.1|7235.1|7232.3|7235.9|7233.1|7235.1|7232.3|0
1623630110000|2021-06-14 00:21:50|7234.3|7231.5|7235.1|7232.3|7235.1|7232.3|7234.3|7231.5|0
1623630120000|2021-06-14 00:22:00|7234.9|7232.1|7234.1|7231.3|7234.9|7232.1|7234.1|7231.3|0
1623630130000|2021-06-14 00:22:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|4
1623630160000|2021-06-14 00:22:40|7233.6|7230.8|7232.8|7230|7233.6|7230.8|7232.8|7230|2
1623630170000|2021-06-14 00:22:50|||||||||1
1623630180000|2021-06-14 00:23:00|7231.1|7228.3|7231.8|7229|7232.3|7229.5|7231.1|7228.3|8
1623630190000|2021-06-14 00:23:10|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|0
1623630200000|2021-06-14 00:23:20|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|0
1623630210000|2021-06-14 00:23:30|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|0
1623630220000|2021-06-14 00:23:40|7232.1|7229.3|7232.3|7229.5|7232.3|7229.5|7232.1|7229.3|3
1623630230000|2021-06-14 00:23:50|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|0
1623630240000|2021-06-14 00:24:00|7232.3|7229.5|7232.6|7229.8|7232.6|7229.8|7232.3|7229.5|0
1623630250000|2021-06-14 00:24:10|7233.3|7230.5|7233.8|7231|7233.8|7231|7233.3|7230.5|1
1623630320000|2021-06-14 00:25:20|7234.3|7231.5|7234.1|7231.3|7234.3|7231.5|7234.1|7231.3|0
1623630340000|2021-06-14 00:25:40|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1623630350000|2021-06-14 00:25:50|7234.1|7231.3|7233.8|7231|7234.1|7231.3|7233.8|7231|1
1623630400000|2021-06-14 00:26:40|7233.4|7230.6|7232.8|7230|7233.4|7230.6|7232.8|7230|0
1623630410000|2021-06-14 00:26:50|7232.6|7229.8|7231.8|7229|7232.6|7229.8|7231.8|7229|1
1623630420000|2021-06-14 00:27:00|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|0
1623630430000|2021-06-14 00:27:10|7232.8|7230|7233.6|7230.8|7233.6|7230.8|7232.8|7230|4
1623630460000|2021-06-14 00:27:40|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1623630470000|2021-06-14 00:27:50|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|0
1623630480000|2021-06-14 00:28:00|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1623630520000|2021-06-14 00:28:40|7235.1|7232.3|7235.3|7232.5|7235.3|7232.5|7235.1|7232.3|0
1623630530000|2021-06-14 00:28:50|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|1
1623630540000|2021-06-14 00:29:00|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|0
1623630550000|2021-06-14 00:29:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1623630570000|2021-06-14 00:29:30|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|0
1623630580000|2021-06-14 00:29:40|7235.3|7232.5|7237.1|7234.3|7237.1|7234.3|7235.3|7232.5|1
1623630590000|2021-06-14 00:29:50|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.8|7233|0
1623630600000|2021-06-14 00:30:00|7236.6|7233.8|7236.1|7233.3|7236.6|7233.8|7236.1|7233.3|2
1623630630000|2021-06-14 00:30:30|7234.8|7232|7235.8|7233|7235.8|7233|7234.8|7232|0
1623630640000|2021-06-14 00:30:40|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|0
1623630660000|2021-06-14 00:31:00|7234.8|7232|7234.4|7231.6|7234.8|7232|7234.4|7231.6|1
1623630670000|2021-06-14 00:31:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1623630680000|2021-06-14 00:31:20|7233.6|7230.8|7233.3|7230.5|7233.6|7230.8|7233.3|7230.5|0
1623630690000|2021-06-14 00:31:30|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|2
1623630700000|2021-06-14 00:31:40|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1623630710000|2021-06-14 00:31:50|7233.4|7230.6|7234.3|7231.5|7234.3|7231.5|7233.1|7230.3|0
1623630720000|2021-06-14 00:32:00|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|0
1623630730000|2021-06-14 00:32:10|7234.8|7232|7234.8|7232|7235.7|7232|7234.8|7231.7|1
1623630740000|2021-06-14 00:32:20|7235.3|7232.5|7235.3|7232.5|7235.6|7232.8|7235.3|7232.5|0
1623630750000|2021-06-14 00:32:30|7235.1|7232.3|7233.8|7231|7235.1|7232.3|7233.8|7231|3
1623630760000|2021-06-14 00:32:40|7234.1|7231.3|7234.6|7231.8|7234.6|7231.8|7234.1|7231.3|0
1623630780000|2021-06-14 00:33:00|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1623630790000|2021-06-14 00:33:10|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|0
1623630810000|2021-06-14 00:33:30|7234.8|7232|7235.8|7233|7235.8|7233|7233.8|7231|12
1623630820000|2021-06-14 00:33:40|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|0
1623630830000|2021-06-14 00:33:50|7235.4|7232.6|7235.3|7232.5|7235.4|7232.6|7235.1|7232.3|0
1623630840000|2021-06-14 00:34:00|7235.1|7232.3|7235.6|7232.8|7235.6|7232.8|7235.1|7232.3|0
1623630850000|2021-06-14 00:34:10|7235.8|7233|7236.8|7234|7236.8|7234|7235.8|7233|8
1623630860000|2021-06-14 00:34:20|7236.3|7233.5|7235.8|7233|7236.8|7234|7235.8|7233|0
1623630870000|2021-06-14 00:34:30|7235.3|7232.5|7235.6|7232.8|7235.6|7232.8|7235.3|7232.5|0
1623630880000|2021-06-14 00:34:40|7236.1|7233.3|7236.3|7233.5|7236.3|7233.5|7236.1|7233.3|0
1623630900000|2021-06-14 00:35:00|7236.1|7233.3|7235.8|7233|7236.1|7233.3|7235.8|7233|0
1623630910000|2021-06-14 00:35:10|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|0
1623630930000|2021-06-14 00:35:30|7235.3|7232.5|7235.6|7232.8|7235.6|7232.8|7234.8|7232|0
1623630940000|2021-06-14 00:35:40|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|0
1623630950000|2021-06-14 00:35:50|||||||||1
1623630960000|2021-06-14 00:36:00|7236.3|7233.5|7236.6|7233.8|7236.6|7233.8|7236.3|7233.5|3
1623630970000|2021-06-14 00:36:10|7236.9|7232.9|7235.8|7233|7236.9|7233|7235.8|7232.9|0
1623630990000|2021-06-14 00:36:30|7236.1|7233.3|7236.1|7233.3|7236.3|7233.5|7236.1|7233.3|0
1623631000000|2021-06-14 00:36:40|7236.9|7232.9|7235.6|7232.8|7236.9|7233.8|7235.6|7232.8|0
1623631020000|2021-06-14 00:37:00|7236.1|7233.3|7236.6|7233.8|7237.1|7234.3|7236.1|7233.3|0
1623631030000|2021-06-14 00:37:10|7237.1|7234.3|7238.8|7236|7238.8|7236|7237.1|7234.3|4
1623631040000|2021-06-14 00:37:20|7239.3|7236.5|7239.8|7237|7239.8|7237|7239.3|7236.5|2
1623631050000|2021-06-14 00:37:30|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|0
1623631070000|2021-06-14 00:37:50|7240.1|7237.3|7240.8|7238|7240.8|7238|7240.1|7237.3|3
1623631080000|2021-06-14 00:38:00|7241.1|7238.3|7240.8|7238|7241.1|7238.3|7240.1|7237.3|2
1623631090000|2021-06-14 00:38:10|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1623631100000|2021-06-14 00:38:20|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1623631110000|2021-06-14 00:38:30|7240.8|7238|7239.8|7237|7240.8|7238|7239.3|7236.5|0
1623631120000|2021-06-14 00:38:40|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1623631150000|2021-06-14 00:39:10|7239.3|7236.5|7239.1|7236.3|7239.3|7236.5|7239.1|7236.3|0
1623631160000|2021-06-14 00:39:20|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|1
1623631170000|2021-06-14 00:39:30|7239.6|7236.8|7241.1|7238.3|7241.1|7238.3|7239.6|7236.8|2
1623631200000|2021-06-14 00:40:00|7240.8|7238|7240.6|7237.8|7240.8|7238|7240.1|7237.3|0
1623631210000|2021-06-14 00:40:10|7240.8|7238|7241.1|7238.3|7241.1|7238.3|7240.8|7238|1
1623631260000|2021-06-14 00:41:00|7241.8|7239|7242.3|7239.5|7242.3|7239.5|7241.8|7239|3
1623631270000|2021-06-14 00:41:10|7242.6|7239.8|7243.1|7240.3|7243.1|7240.3|7242.6|7239.8|5
1623631290000|2021-06-14 00:41:30|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1623631320000|2021-06-14 00:42:00|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623631330000|2021-06-14 00:42:10|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1623631350000|2021-06-14 00:42:30|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|0
1623631360000|2021-06-14 00:42:40|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1623631370000|2021-06-14 00:42:50|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|1
1623631380000|2021-06-14 00:43:00|||||||||1
1623631390000|2021-06-14 00:43:10|7241.3|7238.5|7241.1|7238.3|7241.3|7238.5|7241.1|7238.3|0
1623631420000|2021-06-14 00:43:40|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1623631430000|2021-06-14 00:43:50|7241.1|7238.3|7240.8|7238|7241.1|7238.3|7240.8|7238|1
1623631450000|2021-06-14 00:44:10|7241.1|7238.3|7241.1|7238.3|7241.3|7238.5|7241.1|7238.3|0
1623631480000|2021-06-14 00:44:40|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1623631490000|2021-06-14 00:44:50|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|1
1623631500000|2021-06-14 00:45:00|7239.3|7236.5|7241.1|7238.3|7241.3|7238.5|7239.3|7236.5|2
1623631510000|2021-06-14 00:45:10|7240.8|7238|7240.3|7237.5|7240.8|7238|7240.3|7237.5|0
1623631530000|2021-06-14 00:45:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1623631540000|2021-06-14 00:45:40|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1623631550000|2021-06-14 00:45:50|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|0
1623631590000|2021-06-14 00:46:30|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|1
1623631600000|2021-06-14 00:46:40|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1623631610000|2021-06-14 00:46:50|7238.9|7236.1|7238.8|7236|7238.9|7236.1|7238.3|7235.5|1
1623631620000|2021-06-14 00:47:00|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1623631630000|2021-06-14 00:47:10|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|0
1623631650000|2021-06-14 00:47:30|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1623631670000|2021-06-14 00:47:50|||||||||1
1623631690000|2021-06-14 00:48:10|7239.3|7236.5|7240.8|7238|7240.8|7238|7239.3|7236.5|2
1623631710000|2021-06-14 00:48:30|7241.1|7238.3|7240.3|7237.5|7241.1|7238.3|7240.3|7237.5|0
1623631720000|2021-06-14 00:48:40|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1623631770000|2021-06-14 00:49:30|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1623631780000|2021-06-14 00:49:40|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1623631790000|2021-06-14 00:49:50|||||||||1
1623631800000|2021-06-14 00:50:00|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1623631810000|2021-06-14 00:50:10|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1623631830000|2021-06-14 00:50:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1623631840000|2021-06-14 00:50:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|0
1623631850000|2021-06-14 00:50:50|||||||||1
1623631900000|2021-06-14 00:51:40|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1623631910000|2021-06-14 00:51:50|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|1
1623631950000|2021-06-14 00:52:30|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|1
1623631960000|2021-06-14 00:52:40|7239.1|7236.3|7239.3|7236.5|7239.3|7236.5|7239.1|7236.3|0
1623631970000|2021-06-14 00:52:50|||||||||1
1623632000000|2021-06-14 00:53:20|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1623632020000|2021-06-14 00:53:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|0
1623632030000|2021-06-14 00:53:50|7238.1|7235.3|7238.1|7235.3|7238.3|7235.5|7238.1|7235.3|1
1623632040000|2021-06-14 00:54:00|7238.3|7235.5|7238.5|7235.7|7238.5|7235.7|7238.3|7235.5|2
1623632050000|2021-06-14 00:54:10|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1623632080000|2021-06-14 00:54:40|7239.3|7236.5|7240.1|7237.3|7240.1|7237.3|7239.3|7236.5|0
1623632100000|2021-06-14 00:55:00|7239.8|7237|7238.8|7236|7239.8|7237|7238.8|7236|0
1623632120000|2021-06-14 00:55:20|7239.3|7236.5|7239.3|7236.5|7239.5|7236.7|7239.3|7236.5|0
1623632130000|2021-06-14 00:55:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1623632160000|2021-06-14 00:56:00|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7238.3|7235.5|0
1623632170000|2021-06-14 00:56:10|7238.9|7236.1|7238.1|7235.3|7238.9|7236.1|7237.8|7235|0
1623632180000|2021-06-14 00:56:20|7238.3|7235.5|7238.1|7235.3|7238.3|7235.5|7238.1|7235.3|0
1623632230000|2021-06-14 00:57:10|7237.8|7235|7239.5|7236.7|7239.5|7236.7|7237.8|7235|1
1623632240000|2021-06-14 00:57:20|7240.3|7237.5|7240.8|7238|7240.8|7238|7240.3|7237.5|0
1623632300000|2021-06-14 00:58:20|7241.3|7238.5|7241.8|7239|7241.8|7239|7241.3|7238.5|1
1623632310000|2021-06-14 00:58:30|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7242|7239.2|0
1623632320000|2021-06-14 00:58:40|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1623632330000|2021-06-14 00:58:50|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7241.8|7239|0
1623632340000|2021-06-14 00:59:00|7242.1|7239.3|7243.3|7240.5|7243.5|7240.7|7242.1|7239.3|10
1623632350000|2021-06-14 00:59:10|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1623632360000|2021-06-14 00:59:20|7244.3|7241.5|7244.3|7241.5|7244.5|7241.7|7244.3|7241.5|0
1623632370000|2021-06-14 00:59:30|7243.1|7240.3|7242.8|7240|7243.1|7240.3|7242.8|7240|13
1623632380000|2021-06-14 00:59:40|7242.5|7239.7|7243.5|7240.7|7243.5|7240.7|7242.5|7239.7|0
1623632390000|2021-06-14 00:59:50|7243.3|7240.5|7242.8|7240|7243.3|7240.5|7242.8|7240|0
1623632400000|2021-06-14 01:00:00|7242.6|7239.8|7241.8|7239|7242.6|7239.8|7241.8|7239|0
1623632410000|2021-06-14 01:00:10|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1623632420000|2021-06-14 01:00:20|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|3
1623632440000|2021-06-14 01:00:40|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1623632450000|2021-06-14 01:00:50|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|0
1623632460000|2021-06-14 01:01:00|7241.8|7239|7242.5|7239.7|7242.5|7239.7|7241.8|7239|0
1623632470000|2021-06-14 01:01:10|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1623632520000|2021-06-14 01:02:00|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|0
1623632550000|2021-06-14 01:02:30|7242.3|7239.5|7242|7239.2|7242.3|7239.5|7242|7239.2|0
1623632560000|2021-06-14 01:02:40|7242.3|7239.5|7242.5|7239.7|7242.5|7239.7|7242.3|7239.5|0
1623632570000|2021-06-14 01:02:50|7242.3|7239.5|7241.5|7238.7|7242.3|7239.5|7241.5|7238.7|7
1623632580000|2021-06-14 01:03:00|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|0
1623632590000|2021-06-14 01:03:10|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|4
1623632610000|2021-06-14 01:03:30|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1623632620000|2021-06-14 01:03:40|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|2
1623632640000|2021-06-14 01:04:00|7239.5|7236.7|7238.8|7236|7239.5|7236.7|7238.8|7236|2
1623632690000|2021-06-14 01:04:50|7238.3|7235.5|7238.8|7236|7238.8|7236|7237.8|7235|0
1623632710000|2021-06-14 01:05:10|7239|7236.2|7240.5|7237.7|7240.5|7237.7|7239|7236.2|1
1623632720000|2021-06-14 01:05:20|7240.3|7237.5|7240.5|7237.7|7240.5|7237.7|7240.3|7237.5|0
1623632730000|2021-06-14 01:05:30|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1623632800000|2021-06-14 01:06:40|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1623632810000|2021-06-14 01:06:50|7241.3|7238.5|7241.5|7238.7|7241.5|7238.7|7241.3|7238.5|0
1623632820000|2021-06-14 01:07:00|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|0
1623632850000|2021-06-14 01:07:30|7242.1|7239.3|7241.8|7239|7242.3|7239.5|7241.8|7239|1
1623632860000|2021-06-14 01:07:40|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|0
1623632890000|2021-06-14 01:08:10|7241.3|7238.5|7241.3|7238.5|7241.8|7239|7241.3|7238.5|0
1623632900000|2021-06-14 01:08:20|7241.1|7238.3|7241.3|7238.5|7241.3|7238.5|7241.1|7238.3|0
1623632910000|2021-06-14 01:08:30|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1623632940000|2021-06-14 01:09:00|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1623632950000|2021-06-14 01:09:10|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1623633000000|2021-06-14 01:10:00|7241.3|7238.5|7241.1|7238.3|7241.3|7238.5|7241.1|7238.3|0
1623633020000|2021-06-14 01:10:20|7241.3|7238.5|7241.8|7239|7241.8|7239|7241.3|7238.5|5
1623633030000|2021-06-14 01:10:30|7241.5|7238.7|7241.8|7239|7241.8|7239|7241.3|7238.5|0
1623633040000|2021-06-14 01:10:40|7242|7239.2|7242.3|7239.5|7242.3|7239.5|7242|7239.2|0
1623633050000|2021-06-14 01:10:50|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|1
1623633060000|2021-06-14 01:11:00|7242.8|7240|7242.8|7240|7243.5|7240.7|7242.8|7240|2
1623633070000|2021-06-14 01:11:10|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623633110000|2021-06-14 01:11:50|7243.3|7240.5|7242.8|7240|7243.3|7240.5|7242.8|7240|1
1623633120000|2021-06-14 01:12:00|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|0
1623633140000|2021-06-14 01:12:20|7243.1|7240.3|7243.3|7240.5|7243.6|7240.8|7243.1|7240.3|0
1623633150000|2021-06-14 01:12:30|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623633160000|2021-06-14 01:12:40|7242.8|7240|7241.8|7239|7242.8|7240|7241.8|7239|0
1623633170000|2021-06-14 01:12:50|7242.3|7239.5|7242.8|7240|7242.8|7240|7242.3|7239.5|1
1623633180000|2021-06-14 01:13:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1623633190000|2021-06-14 01:13:10|7241.6|7238.8|7242.1|7239.3|7242.3|7239.5|7241.3|7238.5|1
1623633200000|2021-06-14 01:13:20|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1623633220000|2021-06-14 01:13:40|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1623633240000|2021-06-14 01:14:00|7242.5|7239.7|7242.1|7239.3|7242.5|7239.7|7242.1|7239.3|0
1623633250000|2021-06-14 01:14:10|7241.6|7238.8|7242.1|7239.3|7242.1|7239.3|7241.1|7238.3|2
1623633270000|2021-06-14 01:14:30|7241.5|7238.7|7242.1|7239.3|7242.1|7239.3|7241.1|7238.3|0
1623633300000|2021-06-14 01:15:00|7241.8|7239|7243.1|7240.3|7243.3|7240.5|7241.8|7239|1
1623633310000|2021-06-14 01:15:10|7243.3|7240.5|7243.6|7240.8|7243.8|7241|7243.3|7240.5|0
1623633320000|2021-06-14 01:15:20|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1623633360000|2021-06-14 01:16:00|7243.1|7240.3|7243.1|7240.3|7243.3|7240.5|7242.6|7239.8|2
1623633390000|2021-06-14 01:16:30|7243.8|7241|7243.8|7241|7243.8|7241|7243.8|7241|0
1623633400000|2021-06-14 01:16:40|7244.5|7241.7|7245.3|7242.5|7245.3|7242.5|7244.3|7241.5|8
1623633420000|2021-06-14 01:17:00|7245.6|7242.8|7245|7242.2|7246.3|7243.5|7245|7242.2|6
1623633430000|2021-06-14 01:17:10|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|0
1623633440000|2021-06-14 01:17:20|7246.3|7243.5|7246.1|7243.3|7246.5|7243.7|7246.1|7243.3|5
1623633450000|2021-06-14 01:17:30|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1623633460000|2021-06-14 01:17:40|7247|7244.2|7247.5|7244.7|7247.5|7244.7|7247|7244.2|1
1623633470000|2021-06-14 01:17:50|||||||||6
1623633480000|2021-06-14 01:18:00|7247.3|7244.5|7247.3|7244.5|7248.5|7245.7|7247.3|7244.5|4
1623633490000|2021-06-14 01:18:10|7246.8|7244|7247.1|7244.3|7247.1|7244.3|7246.8|7244|8
1623633500000|2021-06-14 01:18:20|7247|7244.2|7246.8|7244|7247.3|7244.5|7246.8|7244|0
1623633510000|2021-06-14 01:18:30|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|0
1623633520000|2021-06-14 01:18:40|7245.8|7243|7246.8|7244|7246.8|7244|7245.8|7243|1
1623633530000|2021-06-14 01:18:50|7247.3|7244.5|7246.8|7244|7247.8|7245|7246.8|7244|0
1623633550000|2021-06-14 01:19:10|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|0
1623633560000|2021-06-14 01:19:20|7247.3|7244.5|7247.5|7244.7|7247.5|7244.7|7247.3|7244.5|0
1623633570000|2021-06-14 01:19:30|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623633580000|2021-06-14 01:19:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623633590000|2021-06-14 01:19:50|7246.7|7243.9|7246.3|7243.5|7246.8|7244|7246.3|7243.5|5
1623633600000|2021-06-14 01:20:00|7245.3|7242.5|7245.3|7242.5|7245.5|7242.7|7245.3|7242.5|3
1623633610000|2021-06-14 01:20:10|7245.5|7242.7|7245.5|7242.7|7245.8|7243|7245.5|7242.7|0
1623633630000|2021-06-14 01:20:30|7245.8|7243|7246.3|7243.5|7246.3|7243.5|7245.8|7243|0
1623633640000|2021-06-14 01:20:40|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|1
1623633650000|2021-06-14 01:20:50|7245.3|7242.5|7245.5|7242.7|7245.5|7242.7|7245.3|7242.5|0
1623633660000|2021-06-14 01:21:00|7245.8|7243|7250.8|7248|7250.8|7248|7245.8|7243|14
1623633670000|2021-06-14 01:21:10|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1623633680000|2021-06-14 01:21:20|7250.3|7247.5|7250.5|7247.7|7250.5|7247.7|7250.3|7247.5|1
1623633690000|2021-06-14 01:21:30|7251|7248.2|7251.8|7249|7251.8|7249|7251|7248.2|6
1623633700000|2021-06-14 01:21:40|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|0
1623633720000|2021-06-14 01:22:00|7251|7248.2|7250.3|7247.5|7251|7248.2|7250.3|7247.5|2
1623633730000|2021-06-14 01:22:10|7250.5|7247.7|7251.5|7248.7|7252|7249.2|7250.5|7247.7|5
1623633740000|2021-06-14 01:22:20|7252|7249.2|7252.3|7249.5|7252.3|7249.5|7252|7249.2|0
1623633750000|2021-06-14 01:22:30|7252|7249.2|7251.8|7249|7252|7249.2|7251.8|7249|0
1623633760000|2021-06-14 01:22:40|7252.6|7248.6|7251.5|7248.7|7252.6|7249.5|7251.5|7248.6|0
1623633770000|2021-06-14 01:22:50|7251.7|7248.9|7252.5|7249.7|7252.5|7249.7|7251.7|7248.9|0
1623633790000|2021-06-14 01:23:10|7252.8|7250|7252.8|7250|7252.8|7250|7252.8|7250|0
1623633800000|2021-06-14 01:23:20|7252.5|7249.7|7252.8|7250|7252.8|7250|7252.3|7249.5|2
1623633810000|2021-06-14 01:23:30|7253.3|7250.5|7253.3|7250.5|7253.5|7250.7|7253.3|7250.5|1
1623633830000|2021-06-14 01:23:50|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|1
1623633840000|2021-06-14 01:24:00|7253.7|7250.9|7253.3|7250.5|7253.8|7251|7253.3|7250.5|1
1623633860000|2021-06-14 01:24:20|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|2
1623633870000|2021-06-14 01:24:30|7253.3|7250.5|7253.5|7250.7|7253.5|7250.7|7253.3|7250.5|0
1623633880000|2021-06-14 01:24:40|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|0
1623633900000|2021-06-14 01:25:00|7253.7|7250.9|7254.3|7251.5|7254.3|7251.5|7253.7|7250.9|0
1623633910000|2021-06-14 01:25:10|7254.8|7252|7254.3|7251.5|7254.8|7252|7254.3|7251.5|3
1623633920000|2021-06-14 01:25:20|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.3|7251.5|0
1623633930000|2021-06-14 01:25:30|7254.3|7251.5|7253.5|7250.7|7254.3|7251.5|7253.3|7250.5|0
1623633990000|2021-06-14 01:26:30|7253.3|7250.5|7252.8|7250|7253.3|7250.5|7252.8|7250|6
1623634010000|2021-06-14 01:26:50|7253|7250.2|7253.5|7250.7|7253.5|7250.7|7253|7250.2|0
1623634060000|2021-06-14 01:27:40|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1623634080000|2021-06-14 01:28:00|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|0
1623634100000|2021-06-14 01:28:20|7253.7|7250.9|7254.5|7251.7|7254.5|7251.7|7253.7|7250.9|1
1623634140000|2021-06-14 01:29:00|7255.3|7252.5|7255.3|7252.5|7255.5|7252.7|7255.3|7252.5|0
1623634150000|2021-06-14 01:29:10|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|1
1623634240000|2021-06-14 01:30:40|7255.3|7252.5|7255|7252.2|7255.3|7252.5|7255|7252.2|0
1623634260000|2021-06-14 01:31:00|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|6
1623634270000|2021-06-14 01:31:10|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|4
1623634300000|2021-06-14 01:31:40|7254.3|7251.5|7254.5|7251.7|7254.5|7251.7|7254.3|7251.5|0
1623634340000|2021-06-14 01:32:20|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|0
1623634350000|2021-06-14 01:32:30|7253.8|7251|7254.3|7251.5|7254.3|7251.5|7253.8|7251|21
1623634380000|2021-06-14 01:33:00|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|2
1623634390000|2021-06-14 01:33:10|7254.3|7251.5|7254.5|7251.7|7254.5|7251.7|7254|7251.2|2
1623634410000|2021-06-14 01:33:30|7254|7251.2|7254.2|7251.4|7254.2|7251.4|7254|7251.2|0
1623634420000|2021-06-14 01:33:40|7254.5|7251.7|7254|7251.2|7254.5|7251.7|7254|7251.2|4
1623634430000|2021-06-14 01:33:50|7253.8|7251|7253.5|7250.7|7253.8|7251|7253.5|7250.7|1
1623634440000|2021-06-14 01:34:00|7252.8|7250|7252.8|7250|7252.8|7250|7252.8|7250|3
1623634460000|2021-06-14 01:34:20|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|0
1623634470000|2021-06-14 01:34:30|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|1
1623634560000|2021-06-14 01:36:00|7252.7|7249.9|7253.5|7250.7|7253.5|7250.7|7252.7|7249.9|2
1623634590000|2021-06-14 01:36:30|7253.7|7250.9|7254.5|7251.7|7254.5|7251.7|7253.7|7250.9|0
1623634600000|2021-06-14 01:36:40|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|14
1623634610000|2021-06-14 01:36:50|||||||||1
1623634620000|2021-06-14 01:37:00|7255.3|7252.5|7255.3|7252.5|7255.5|7252.7|7255.3|7252.5|2
1623634630000|2021-06-14 01:37:10|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.3|7252.5|2
1623634680000|2021-06-14 01:38:00|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|2
1623634700000|2021-06-14 01:38:20|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|0
1623634720000|2021-06-14 01:38:40|||||||||6
1623634730000|2021-06-14 01:38:50|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|1
1623634740000|2021-06-14 01:39:00|7255.3|7252.5|7254.5|7251.7|7255.3|7252.5|7254.5|7251.7|0
1623634760000|2021-06-14 01:39:20|7255.3|7252.5|7255.5|7252.7|7255.5|7252.7|7255.3|7252.5|1
1623634770000|2021-06-14 01:39:30|7255.3|7252.5|7255.3|7252.5|7255.5|7252.7|7255.3|7252.5|0
1623634780000|2021-06-14 01:39:40|7255.5|7252.7|7256|7253.2|7256.5|7253.7|7255.5|7252.7|0
1623634800000|2021-06-14 01:40:00|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1623634810000|2021-06-14 01:40:10|7256.2|7253.4|7256.2|7253.4|7256.5|7253.7|7256.2|7253.4|0
1623634820000|2021-06-14 01:40:20|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|1
1623634830000|2021-06-14 01:40:30|7256.7|7253.9|7258.2|7255.4|7258.2|7255.4|7256.7|7253.9|14
1623634840000|2021-06-14 01:40:40|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|0
1623634850000|2021-06-14 01:40:50|7258.2|7255.4|7257.2|7254.4|7258.2|7255.4|7257.2|7254.4|4
1623634860000|2021-06-14 01:41:00|7257|7254.2|7257.5|7254.7|7257.5|7254.7|7256.5|7253.7|3
1623634880000|2021-06-14 01:41:20|7257.2|7254.4|7257.5|7254.7|7257.5|7254.7|7257.2|7254.4|0
1623635040000|2021-06-14 01:44:00|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|0
1623635050000|2021-06-14 01:44:10|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258|7255.2|0
1623635060000|2021-06-14 01:44:20|7258.2|7255.4|7258.5|7255.7|7259.2|7256.4|7258.2|7255.4|2
1623635080000|2021-06-14 01:44:40|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7258|7255.2|1
1623635120000|2021-06-14 01:45:20|7258.2|7255.4|7258|7255.2|7258.2|7255.4|7258|7255.2|4
1623635130000|2021-06-14 01:45:30|7257.7|7254.9|7257.5|7254.7|7257.7|7254.9|7257.5|7254.7|0
1623635150000|2021-06-14 01:45:50|7256.5|7253.7|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|9
1623635180000|2021-06-14 01:46:20|7256.2|7253.4|7256.5|7253.7|7256.5|7253.7|7256.2|7253.4|0
1623635200000|2021-06-14 01:46:40|7256.2|7253.4|7256.5|7253.7|7256.5|7253.7|7256.2|7253.4|0
1623635220000|2021-06-14 01:47:00|7256.2|7253.4|7256.5|7253.7|7256.5|7253.7|7256.2|7253.4|0
1623635260000|2021-06-14 01:47:40|7256.7|7253.9|7257.5|7254.7|7257.5|7254.7|7256.7|7253.9|0
1623635280000|2021-06-14 01:48:00|7257.2|7254.4|7257.5|7254.7|7257.5|7254.7|7257.2|7254.4|1
1623635350000|2021-06-14 01:49:10|7257.2|7254.4|7257.5|7254.7|7257.5|7254.7|7257|7254.2|5
1623635360000|2021-06-14 01:49:20|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|0
1623635370000|2021-06-14 01:49:30|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|0
1623635400000|2021-06-14 01:50:00|7258|7255.2|7257.7|7254.9|7258|7255.2|7257.7|7254.9|9
1623635410000|2021-06-14 01:50:10|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|0
1623635470000|2021-06-14 01:51:10|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|0
1623635480000|2021-06-14 01:51:20|7258.5|7255.7|7258.2|7255.4|7258.5|7255.7|7258.2|7255.4|1
1623635520000|2021-06-14 01:52:00|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|1
1623635550000|2021-06-14 01:52:30|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|0
1623635560000|2021-06-14 01:52:40|7258.5|7255.7|7258.2|7255.4|7258.5|7255.7|7258.2|7255.4|0
1623635580000|2021-06-14 01:53:00|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|2
1623635590000|2021-06-14 01:53:10|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|0
1623635600000|2021-06-14 01:53:20|7258.5|7255.7|7260.2|7257.4|7261|7258.2|7258.5|7255.7|25
1623635610000|2021-06-14 01:53:30|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|1
1623635620000|2021-06-14 01:53:40|7260.5|7257.7|7261|7258.2|7261|7258.2|7260.5|7257.7|0
1623635640000|2021-06-14 01:54:00|7260.5|7257.7|7259.5|7256.7|7260.5|7257.7|7259.5|7256.7|7
1623635660000|2021-06-14 01:54:20|7259.9|7257.1|7261.5|7258.7|7262|7259.2|7259.9|7257.1|18
1623635680000|2021-06-14 01:54:40|7262|7259.2|7262|7259.2|7262|7259.2|7262|7259.2|0
1623635700000|2021-06-14 01:55:00|7261.7|7258.9|7261.5|7258.7|7262|7259.2|7261.5|7258.7|3
1623635710000|2021-06-14 01:55:10|7262|7259.2|7262.2|7259.4|7262.2|7259.4|7261.5|7258.7|11
1623635720000|2021-06-14 01:55:20|7262|7259.2|7263.7|7260.9|7264|7261.2|7262|7259.2|105
1623635730000|2021-06-14 01:55:30|7264|7261.2|7264|7261.2|7264|7261.2|7264|7261.2|0
1623635740000|2021-06-14 01:55:40|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|0
1623635790000|2021-06-14 01:56:30|7264|7261.2|7264|7261.2|7264|7261.2|7264|7261.2|0
1623635800000|2021-06-14 01:56:40|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|7263.2|7260.4|1
1623635820000|2021-06-14 01:57:00|7263.5|7260.7|7267.7|7264.9|7268.2|7265.4|7263.5|7260.7|75
1623635830000|2021-06-14 01:57:10|7268.1|7265.3|7268.2|7265.4|7268.3|7265.5|7267.5|7264.7|28
1623635840000|2021-06-14 01:57:20|7268|7265.2|7268.5|7265.7|7269|7266.2|7268|7265.2|3
1623635850000|2021-06-14 01:57:30|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|0
1623635870000|2021-06-14 01:57:50|7267.2|7264.4|7268.2|7265.4|7268.2|7265.4|7267.2|7264.4|7
1623635880000|2021-06-14 01:58:00|7268|7265.2|7268.2|7265.4|7268.7|7265.9|7268|7265.2|10
1623635890000|2021-06-14 01:58:10|7268.5|7265.7|7269.5|7266.7|7269.5|7266.7|7268.5|7265.7|11
1623635900000|2021-06-14 01:58:20|7269.2|7266.4|7269|7266.2|7269.2|7266.4|7269|7266.2|4
1623635910000|2021-06-14 01:58:30|7268.7|7265.9|7269|7266.2|7269.5|7266.7|7268.7|7265.9|2
1623635920000|2021-06-14 01:58:40|7269.2|7266.4|7268.7|7265.9|7269.2|7266.4|7268.7|7265.9|10
1623635950000|2021-06-14 01:59:10|7269.2|7266.4|7268.7|7265.9|7269.2|7266.4|7268.7|7265.9|0
1623635960000|2021-06-14 01:59:20|7269.2|7266.4|7269.5|7266.7|7270|7267.2|7269.2|7266.4|0
1623635980000|2021-06-14 01:59:40|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|0
1623636000000|2021-06-14 02:00:00|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7267.7|7264.9|5
1623636010000|2021-06-14 02:00:10|7268|7265.2|7267.7|7264.9|7268.2|7265.4|7267.7|7264.9|1
1623636020000|2021-06-14 02:00:20|7268.2|7265.4|7267.4|7264.6|7268.2|7265.4|7267.4|7264.6|4
1623636030000|2021-06-14 02:00:30|7268|7265.2|7268.4|7265.6|7268.4|7265.6|7267.7|7264.9|1
1623636040000|2021-06-14 02:00:40|7268.7|7265.9|7268.2|7265.4|7268.7|7265.9|7268.2|7265.4|3
1623636050000|2021-06-14 02:00:50|7267.7|7264.9|7268.2|7265.4|7268.2|7265.4|7267.7|7264.9|11
1623636060000|2021-06-14 02:01:00|7267.9|7265.1|7267.7|7264.9|7267.9|7265.1|7267.7|7264.9|1
1623636080000|2021-06-14 02:01:20|7267.9|7265.1|7267.7|7264.9|7268.2|7265.4|7267.7|7264.9|0
1623636090000|2021-06-14 02:01:30|7267.2|7264.4|7268.2|7265.4|7268.2|7265.4|7267.2|7264.4|1
1623636100000|2021-06-14 02:01:40|7267.7|7264.9|7267.4|7264.6|7267.7|7264.9|7267.4|7264.6|2
1623636120000|2021-06-14 02:02:00|7268.2|7265.4|7267.7|7264.9|7268.4|7265.6|7267.7|7264.9|13
1623636130000|2021-06-14 02:02:10|7267.4|7264.6|7267.2|7264.4|7267.4|7264.6|7267.2|7264.4|1
1623636140000|2021-06-14 02:02:20|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|0
1623636150000|2021-06-14 02:02:30|7267.7|7264.9|7267.2|7264.4|7267.7|7264.9|7267.2|7264.4|0
1623636190000|2021-06-14 02:03:10|7266.9|7264.1|7267.7|7264.9|7268.4|7265.6|7266.7|7263.9|30
1623636200000|2021-06-14 02:03:20|7268|7265.2|7269.4|7266.6|7269.4|7266.6|7268|7265.2|22
1623636210000|2021-06-14 02:03:30|7269.9|7267.1|7269.7|7266.9|7270.4|7267.6|7269.7|7266.9|24
1623636220000|2021-06-14 02:03:40|7269.9|7267.1|7270.4|7267.6|7271.2|7268.4|7269.9|7267.1|14
1623636230000|2021-06-14 02:03:50|7270.2|7267.4|7270.4|7267.6|7270.4|7267.6|7270.2|7267.4|1
1623636240000|2021-06-14 02:04:00|||||||||1
1623636260000|2021-06-14 02:04:20|7270.9|7268.1|7270.7|7267.9|7271.2|7268.4|7270.7|7267.9|78
1623636270000|2021-06-14 02:04:30|7270.4|7267.6|7272.4|7269.6|7272.9|7270.1|7270.4|7267.6|12
1623636280000|2021-06-14 02:04:40|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7271.4|7268.6|0
1623636300000|2021-06-14 02:05:00|7271.9|7269.1|7272.4|7269.6|7272.4|7269.6|7271.9|7269.1|5
1623636330000|2021-06-14 02:05:30|7272.2|7269.4|7271.2|7268.4|7272.2|7269.4|7271.2|7268.4|6
1623636340000|2021-06-14 02:05:40|7271.4|7268.6|7271.2|7268.4|7271.4|7268.6|7271.2|7268.4|1
1623636350000|2021-06-14 02:05:50|7271.9|7269.1|7271.7|7268.9|7271.9|7269.1|7271.7|7268.9|2
1623636360000|2021-06-14 02:06:00|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|1
1623636370000|2021-06-14 02:06:10|7271.7|7268.9|7271.4|7268.6|7271.9|7269.1|7271.2|7268.4|2
1623636380000|2021-06-14 02:06:20|||||||||1
1623636390000|2021-06-14 02:06:30|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|0
1623636400000|2021-06-14 02:06:40|7271.2|7268.4|7270.4|7267.6|7271.2|7268.4|7270.4|7267.6|7
1623636410000|2021-06-14 02:06:50|7270.9|7268.1|7271.2|7268.4|7271.2|7268.4|7270.9|7268.1|0
1623636420000|2021-06-14 02:07:00|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|1
1623636440000|2021-06-14 02:07:20|7271.7|7268.9|7272.2|7269.4|7272.2|7269.4|7271.4|7268.6|2
1623636450000|2021-06-14 02:07:30|7272.4|7269.6|7272.2|7269.4|7272.4|7269.6|7272.2|7269.4|1
1623636460000|2021-06-14 02:07:40|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|0
1623636470000|2021-06-14 02:07:50|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|1
1623636480000|2021-06-14 02:08:00|7271.2|7268.4|7270.4|7267.6|7271.2|7268.4|7270.2|7267.4|3
1623636490000|2021-06-14 02:08:10|7270.7|7267.9|7271.2|7268.4|7271.2|7268.4|7270.4|7267.6|1
1623636500000|2021-06-14 02:08:20|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|1
1623636510000|2021-06-14 02:08:30|7271.2|7268.4|7270.4|7267.6|7271.2|7268.4|7270.4|7267.6|0
1623636520000|2021-06-14 02:08:40|7270.7|7267.9|7270.4|7267.6|7270.9|7268.1|7270.2|7267.4|5
1623636530000|2021-06-14 02:08:50|7270.2|7267.4|7270.4|7267.6|7270.4|7267.6|7270.2|7267.4|1
1623636540000|2021-06-14 02:09:00|||||||||1
1623636550000|2021-06-14 02:09:10|||||||||1
1623636570000|2021-06-14 02:09:30|7270.2|7267.4|7268.2|7265.4|7270.2|7267.4|7268.2|7265.4|3
1623636600000|2021-06-14 02:10:00|7268.4|7265.6|7269.2|7266.4|7269.2|7266.4|7268.2|7265.4|2
1623636610000|2021-06-14 02:10:10|||||||||23
1623636620000|2021-06-14 02:10:20|7268.4|7265.6|7268.2|7265.4|7268.4|7265.6|7268.2|7265.4|4
1623636650000|2021-06-14 02:10:50|7267.7|7264.9|7267.9|7265.1|7267.9|7265.1|7267.7|7264.9|2
1623636660000|2021-06-14 02:11:00|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|0
1623636690000|2021-06-14 02:11:30|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|1
1623636700000|2021-06-14 02:11:40|||||||||1
1623636710000|2021-06-14 02:11:50|7268.9|7266.1|7269.2|7266.4|7269.2|7266.4|7268.9|7266.1|0
1623636720000|2021-06-14 02:12:00|7268.9|7266.1|7268.7|7265.9|7268.9|7266.1|7268.7|7265.9|0
1623636730000|2021-06-14 02:12:10|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|0
1623636740000|2021-06-14 02:12:20|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|1
1623636770000|2021-06-14 02:12:50|7273|7263|7270.4|7267.6|7273|7268.6|7270.3|7263|82
1623636780000|2021-06-14 02:13:00|7270.2|7267.4|7269.9|7267.1|7270.4|7267.6|7269.9|7267.1|3
1623636790000|2021-06-14 02:13:10|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|0
1623636800000|2021-06-14 02:13:20|7269.9|7267.1|7268.4|7265.6|7269.9|7267.1|7268.4|7265.6|9
1623636820000|2021-06-14 02:13:40|7268.2|7265.4|7268.4|7265.6|7268.4|7265.6|7268|7265.2|2
1623636830000|2021-06-14 02:13:50|7267.9|7265.1|7267.7|7264.9|7267.9|7265.1|7267.4|7264.6|10
1623636840000|2021-06-14 02:14:00|7267.9|7265.1|7267.7|7264.9|7267.9|7265.1|7267.4|7264.6|1
1623636850000|2021-06-14 02:14:10|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|0
1623636860000|2021-06-14 02:14:20|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|1
1623636870000|2021-06-14 02:14:30|7267.4|7264.6|7267.2|7264.4|7267.4|7264.6|7267.2|7264.4|5
1623636880000|2021-06-14 02:14:40|7267|7264.2|7266.4|7263.6|7267|7264.2|7266.2|7263.4|22
1623636900000|2021-06-14 02:15:00|7266.2|7263.4|7266.4|7263.6|7266.4|7263.6|7266.2|7263.4|16
1623636910000|2021-06-14 02:15:10|7266.9|7264.1|7267.4|7264.6|7267.4|7264.6|7266.9|7264.1|3
1623636940000|2021-06-14 02:15:40|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623636970000|2021-06-14 02:16:10|7267.9|7265.1|7268.7|7265.9|7268.7|7265.9|7267.9|7265.1|2
1623636990000|2021-06-14 02:16:30|7268.9|7266.1|7268.2|7265.4|7268.9|7266.1|7268.2|7265.4|3
1623637000000|2021-06-14 02:16:40|7268.4|7265.6|7268.2|7265.4|7268.4|7265.6|7268.2|7265.4|0
1623637010000|2021-06-14 02:16:50|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|1
1623637020000|2021-06-14 02:17:00|7268.7|7265.9|7268.4|7265.6|7268.9|7266.1|7268.4|7265.6|5
1623637030000|2021-06-14 02:17:10|7268.2|7265.4|7268.4|7265.6|7268.4|7265.6|7268.2|7265.4|1
1623637040000|2021-06-14 02:17:20|7268.7|7265.9|7269.4|7266.6|7269.4|7266.6|7268.7|7265.9|1
1623637050000|2021-06-14 02:17:30|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|0
1623637060000|2021-06-14 02:17:40|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|0
1623637070000|2021-06-14 02:17:50|||||||||16
1623637080000|2021-06-14 02:18:00|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|6
1623637090000|2021-06-14 02:18:10|7267.4|7264.6|7267.2|7264.4|7267.9|7265.1|7267.2|7264.4|5
1623637100000|2021-06-14 02:18:20|7267.4|7264.6|7266.9|7264.1|7267.4|7264.6|7266.9|7264.1|1
1623637120000|2021-06-14 02:18:40|7266.4|7263.6|7266.2|7263.4|7266.4|7263.6|7266.2|7263.4|6
1623637130000|2021-06-14 02:18:50|||||||||1
1623637140000|2021-06-14 02:19:00|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|0
1623637150000|2021-06-14 02:19:10|7266.9|7264.1|7266.7|7263.9|7266.9|7264.1|7266.7|7263.9|0
1623637160000|2021-06-14 02:19:20|7267|7264.2|7267.4|7264.6|7268|7265.2|7267|7264.2|18
1623637170000|2021-06-14 02:19:30|7266.9|7264.1|7267.4|7264.6|7267.4|7264.6|7266.9|7264.1|6
1623637180000|2021-06-14 02:19:40|7267.9|7265.1|7266.9|7264.1|7267.9|7265.1|7266.9|7264.1|0
1623637200000|2021-06-14 02:20:00|||||||||2
1623637230000|2021-06-14 02:20:30|7265.9|7263.1|7266.4|7263.6|7266.4|7263.6|7265.9|7263.1|5
1623637240000|2021-06-14 02:20:40|7266.2|7263.4|7263.9|7261.1|7266.4|7263.6|7263.9|7261.1|28
1623637250000|2021-06-14 02:20:50|7264.1|7261.3|7264.4|7261.6|7264.4|7261.6|7264.1|7261.3|5
1623637260000|2021-06-14 02:21:00|7264.2|7261.4|7264.4|7261.6|7264.4|7261.6|7264.2|7261.4|0
1623637270000|2021-06-14 02:21:10|7264.6|7261.8|7264.9|7262.1|7265.2|7262.4|7264.6|7261.8|2
1623637300000|2021-06-14 02:21:40|||||||||1
1623637320000|2021-06-14 02:22:00|7265.2|7262.4|7265.2|7262.4|7265.2|7262.4|7265.2|7262.4|1
1623637330000|2021-06-14 02:22:10|||||||||1
1623637340000|2021-06-14 02:22:20|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.2|7261.4|3
1623637350000|2021-06-14 02:22:30|||||||||1
1623637380000|2021-06-14 02:23:00|7264.7|7261.9|7264.4|7261.6|7265.2|7262.4|7264.2|7261.4|1
1623637390000|2021-06-14 02:23:10|7264.7|7261.9|7264.7|7261.9|7265.2|7262.4|7264.4|7261.6|1
1623637400000|2021-06-14 02:23:20|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|0
1623637430000|2021-06-14 02:23:50|7264.9|7262.1|7266.4|7263.6|7266.4|7263.6|7264.4|7261.6|13
1623637440000|2021-06-14 02:24:00|7266.9|7264.1|7266.4|7263.6|7266.9|7264.1|7266.4|7263.6|2
1623637450000|2021-06-14 02:24:10|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623637460000|2021-06-14 02:24:20|||||||||3
1623637480000|2021-06-14 02:24:40|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|0
1623637530000|2021-06-14 02:25:30|7265.9|7263.1|7266.9|7264.1|7266.9|7264.1|7265.9|7263.1|5
1623637540000|2021-06-14 02:25:40|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623637580000|2021-06-14 02:26:20|7266.9|7264.1|7266.2|7263.4|7266.9|7264.1|7266.2|7263.4|7
1623637610000|2021-06-14 02:26:50|7266|7263.2|7266.2|7263.4|7266.2|7263.4|7265.4|7262.6|0
1623637620000|2021-06-14 02:27:00|7265.9|7263.1|7264.9|7262.1|7265.9|7263.1|7264.9|7262.1|5
1623637630000|2021-06-14 02:27:10|7265.2|7262.4|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|2
1623637640000|2021-06-14 02:27:20|7265.5|7262.7|7266.2|7263.4|7266.2|7263.4|7265.5|7262.7|1
1623637660000|2021-06-14 02:27:40|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|3
1623637670000|2021-06-14 02:27:50|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|1
1623637710000|2021-06-14 02:28:30|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623637720000|2021-06-14 02:28:40|7267.6|7264.8|7267.4|7264.6|7267.6|7264.8|7267.4|7264.6|1
1623637730000|2021-06-14 02:28:50|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623637740000|2021-06-14 02:29:00|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|1
1623637780000|2021-06-14 02:29:40|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|0
1623637790000|2021-06-14 02:29:50|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.2|7264.4|2
1623637820000|2021-06-14 02:30:20|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623637840000|2021-06-14 02:30:40|7266.4|7263.6|7266.2|7263.4|7266.4|7263.6|7266.2|7263.4|3
1623637850000|2021-06-14 02:30:50|7265.4|7262.6|7265|7262.2|7265.4|7262.6|7265|7262.2|8
1623637860000|2021-06-14 02:31:00|7265.2|7262.4|7265|7262.2|7265.2|7262.4|7265|7262.2|0
1623637870000|2021-06-14 02:31:10|7264.9|7262.1|7264.4|7261.6|7264.9|7262.1|7264.4|7261.6|2
1623637910000|2021-06-14 02:31:50|7264.2|7261.4|7263.7|7260.9|7264.2|7261.4|7263.7|7260.9|19
1623637940000|2021-06-14 02:32:20|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|0
1623637950000|2021-06-14 02:32:30|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|1
1623637960000|2021-06-14 02:32:40|7264.2|7261.4|7264.4|7261.6|7264.4|7261.6|7264.2|7261.4|1
1623637970000|2021-06-14 02:32:50|7264.9|7262.1|7264.7|7261.9|7264.9|7262.1|7264.7|7261.9|0
1623637980000|2021-06-14 02:33:00|7264.4|7261.6|7265.4|7262.6|7266.2|7263.4|7264.4|7261.6|7
1623637990000|2021-06-14 02:33:10|7266.2|7263.4|7265.7|7262.9|7266.2|7263.4|7265.7|7262.9|3
1623638000000|2021-06-14 02:33:20|7265.9|7263.1|7266.4|7263.6|7266.4|7263.6|7265.9|7263.1|2
1623638010000|2021-06-14 02:33:30|7266.9|7264.1|7266.7|7263.9|7267.2|7264.4|7266.7|7263.9|0
1623638050000|2021-06-14 02:34:10|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623638060000|2021-06-14 02:34:20|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7267.2|7264.4|8
1623638070000|2021-06-14 02:34:30|7268.4|7265.6|7269.7|7266.9|7269.7|7266.9|7268.4|7265.6|5
1623638080000|2021-06-14 02:34:40|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|0
1623638110000|2021-06-14 02:35:10|7269.2|7266.4|7269.2|7266.4|7269.4|7266.6|7269.2|7266.4|1
1623638120000|2021-06-14 02:35:20|7269.4|7266.6|7269.9|7267.1|7269.9|7267.1|7268.9|7266.1|2
1623638130000|2021-06-14 02:35:30|7270.2|7267.4|7271.2|7268.4|7271.2|7268.4|7270.2|7267.4|1
1623638140000|2021-06-14 02:35:40|7271.4|7268.6|7271.9|7269.1|7271.9|7269.1|7271.4|7268.6|14
1623638150000|2021-06-14 02:35:50|7271.2|7268.4|7270.4|7267.6|7271.4|7268.6|7270.2|7267.4|9
1623638160000|2021-06-14 02:36:00|7270.2|7267.4|7267.9|7265.1|7270.2|7267.4|7267.4|7264.6|10
1623638200000|2021-06-14 02:36:40|7267.7|7264.9|7268.2|7265.4|7268.2|7265.4|7267.7|7264.9|60
1623638210000|2021-06-14 02:36:50|7267.7|7264.9|7267.4|7264.6|7267.7|7264.9|7267.4|7264.6|0
1623638220000|2021-06-14 02:37:00|7267.5|7264.7|7267.7|7264.9|7267.7|7264.9|7267.5|7264.7|1
1623638230000|2021-06-14 02:37:10|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|0
1623638260000|2021-06-14 02:37:40|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623638300000|2021-06-14 02:38:20|7266.6|7263.8|7266.2|7263.4|7266.6|7263.8|7264.7|7261.9|20
1623638310000|2021-06-14 02:38:30|7265.4|7262.6|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|5
1623638330000|2021-06-14 02:38:50|7265.5|7262.7|7265.7|7262.9|7265.7|7262.9|7265.5|7262.7|1
1623638340000|2021-06-14 02:39:00|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|1
1623638350000|2021-06-14 02:39:10|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|0
1623638370000|2021-06-14 02:39:30|7266.4|7263.6|7266.6|7263.8|7266.6|7263.8|7266.4|7263.6|3
1623638380000|2021-06-14 02:39:40|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623638410000|2021-06-14 02:40:10|7266.6|7263.8|7266.2|7263.4|7266.6|7263.8|7266.2|7263.4|4
1623638450000|2021-06-14 02:40:50|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.2|7263.4|4
1623638460000|2021-06-14 02:41:00|7267.2|7264.4|7266.7|7263.9|7267.2|7264.4|7266.7|7263.9|0
1623638470000|2021-06-14 02:41:10|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|0
1623638480000|2021-06-14 02:41:20|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|0
1623638490000|2021-06-14 02:41:30|7266.4|7263.6|7264.9|7262.1|7266.4|7263.6|7264.9|7262.1|3
1623638520000|2021-06-14 02:42:00|7265.2|7262.4|7265.7|7262.9|7265.7|7262.9|7265.2|7262.4|2
1623638530000|2021-06-14 02:42:10|7266.6|7263.8|7269.6|7266.8|7270.1|7267.3|7266.6|7263.8|1913
1623638560000|2021-06-14 02:42:40|7269.3|7266.5|7269.6|7266.8|7269.6|7266.8|7269.1|7266.3|2
1623638570000|2021-06-14 02:42:50|7269.3|7266.5|7269.6|7266.8|7269.6|7266.8|7269.1|7266.3|32
1623638610000|2021-06-14 02:43:30|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|0
1623638620000|2021-06-14 02:43:40|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|3
1623638630000|2021-06-14 02:43:50|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7268.8|7266|1
1623638640000|2021-06-14 02:44:00|7269.5|7266.7|7270.1|7267.3|7270.1|7267.3|7269.5|7266.7|5
1623638650000|2021-06-14 02:44:10|7269.8|7267|7269.6|7266.8|7269.8|7267|7269.6|7266.8|0
1623638660000|2021-06-14 02:44:20|7269.8|7267|7269.6|7266.8|7270.3|7267.5|7269.6|7266.8|0
1623638680000|2021-06-14 02:44:40|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623638690000|2021-06-14 02:44:50|7269.5|7266.7|7269.6|7266.8|7270.1|7267.3|7269.5|7266.7|0
1623638700000|2021-06-14 02:45:00|7269.8|7267|7270.1|7267.3|7270.1|7267.3|7269.8|7267|0
1623638710000|2021-06-14 02:45:10|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|2
1623638720000|2021-06-14 02:45:20|7271.1|7268.3|7270.6|7267.8|7271.1|7268.3|7270.6|7267.8|1
1623638730000|2021-06-14 02:45:30|7270.3|7267.5|7271.3|7268.5|7272.1|7269.3|7270.3|7267.5|32
1623638740000|2021-06-14 02:45:40|7271.8|7269|7271.8|7269|7271.8|7269|7271.3|7268.5|0
1623638750000|2021-06-14 02:45:50|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|0
1623638780000|2021-06-14 02:46:20|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1623638790000|2021-06-14 02:46:30|7271.1|7268.3|7271.1|7268.3|7272.1|7269.3|7271.1|7268.3|1
1623638800000|2021-06-14 02:46:40|7271.3|7268.5|7270.3|7267.5|7271.3|7268.5|7270.3|7267.5|8
1623638810000|2021-06-14 02:46:50|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|1
1623638830000|2021-06-14 02:47:10|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1623638850000|2021-06-14 02:47:30|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|0
1623638860000|2021-06-14 02:47:40|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1623638880000|2021-06-14 02:48:00|7271.1|7268.3|7271.3|7268.5|7271.3|7268.5|7271.1|7268.3|1
1623638900000|2021-06-14 02:48:20|7271.8|7269|7271.6|7268.8|7271.8|7269|7271.6|7268.8|0
1623638910000|2021-06-14 02:48:30|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|0
1623638920000|2021-06-14 02:48:40|7271.6|7268.8|7271.3|7268.5|7271.6|7268.8|7271.3|7268.5|0
1623638940000|2021-06-14 02:49:00|7271.1|7268.3|7270.6|7267.8|7271.1|7268.3|7270.3|7267.5|3
1623638950000|2021-06-14 02:49:10|7270.3|7267.5|7271.1|7268.3|7271.1|7268.3|7270.3|7267.5|0
1623638960000|2021-06-14 02:49:20|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|0
1623638970000|2021-06-14 02:49:30|7270.6|7267.8|7270.8|7268|7270.8|7268|7270.6|7267.8|0
1623638980000|2021-06-14 02:49:40|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|0
1623638990000|2021-06-14 02:49:50|7271.3|7268.5|7270.8|7268|7271.3|7268.5|7270.3|7267.5|0
1623639000000|2021-06-14 02:50:00|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|0
1623639030000|2021-06-14 02:50:30|7270.7|7267.9|7271.8|7269|7271.8|7269|7270.7|7267.9|258
1623639040000|2021-06-14 02:50:40|7272.3|7269.5|7272.7|7269.9|7273|7270.2|7272.3|7269.5|442
1623639050000|2021-06-14 02:50:50|7273|7270.2|7272.2|7269.4|7273|7270.2|7272.2|7269.4|0
1623639060000|2021-06-14 02:51:00|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|4
1623639070000|2021-06-14 02:51:10|7272.8|7270|7272|7269.2|7272.8|7270|7272|7269.2|66
1623639080000|2021-06-14 02:51:20|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|6
1623639090000|2021-06-14 02:51:30|7271.2|7268.4|7270.7|7267.9|7271.2|7268.4|7270.5|7267.7|1
1623639100000|2021-06-14 02:51:40|7271.3|7268.5|7270.5|7267.7|7271.3|7268.5|7270.5|7267.1|15
1623639110000|2021-06-14 02:51:50|7270.3|7267.5|7270.7|7267.9|7270.7|7267.9|7270.3|7267.5|36
1623639120000|2021-06-14 02:52:00|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|5
1623639130000|2021-06-14 02:52:10|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|4
1623639150000|2021-06-14 02:52:30|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|0
1623639190000|2021-06-14 02:53:10|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|0
1623639200000|2021-06-14 02:53:20|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|0
1623639210000|2021-06-14 02:53:30|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|0
1623639220000|2021-06-14 02:53:40|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|0
1623639240000|2021-06-14 02:54:00|7271.5|7268.7|7271|7268.2|7271.5|7268.7|7271|7268.2|4
1623639250000|2021-06-14 02:54:10|||||||||3
1623639310000|2021-06-14 02:55:10|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|0
1623639320000|2021-06-14 02:55:20|7272|7269.2|7272.3|7269.5|7272.7|7269.9|7271.7|7268.9|5
1623639330000|2021-06-14 02:55:30|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623639350000|2021-06-14 02:55:50|||||||||1
1623639400000|2021-06-14 02:56:40|7272.5|7269.7|7272|7269.2|7272.5|7269.7|7271.5|7268.7|16
1623639420000|2021-06-14 02:57:00|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623639430000|2021-06-14 02:57:10|7271.5|7268.7|7272|7269.2|7272|7269.2|7271.5|7268.7|16
1623639450000|2021-06-14 02:57:30|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623639490000|2021-06-14 02:58:10|7272.5|7269.7|7272.2|7269.4|7272.5|7269.7|7272.2|7269.4|5
1623639500000|2021-06-14 02:58:20|7272.5|7269.7|7272.7|7269.9|7272.7|7269.9|7272.5|7269.7|1
1623639530000|2021-06-14 02:58:50|7272.9|7270.1|7273|7270.2|7273.2|7270.4|7272.9|7270.1|1
1623639550000|2021-06-14 02:59:10|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|0
1623639580000|2021-06-14 02:59:40|7272.2|7269.4|7272.7|7269.9|7272.7|7269.9|7272.2|7269.4|0
1623639600000|2021-06-14 03:00:00|7272.2|7269.4|7272|7269.2|7272.2|7269.4|7272|7269.2|1
1623639610000|2021-06-14 03:00:10|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623639650000|2021-06-14 03:00:50|7271.5|7268.7|7271.7|7268.9|7271.7|7268.9|7271.5|7268.7|1
1623639670000|2021-06-14 03:01:10|7271.5|7268.7|7271.4|7268.6|7271.7|7268.9|7271.2|7268.4|4
1623639680000|2021-06-14 03:01:20|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|0
1623639700000|2021-06-14 03:01:40|7270.7|7267.9|7269.5|7266.7|7270.7|7267.9|7268.8|7266|78
1623639720000|2021-06-14 03:02:00|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|5
1623639730000|2021-06-14 03:02:10|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|16
1623639760000|2021-06-14 03:02:40|7269.5|7266.7|7270.3|7267.5|7270.3|7267.5|7269.5|7266.7|14
1623639770000|2021-06-14 03:02:50|7270.5|7267.7|7270.3|7267.5|7270.5|7267.7|7270.3|7267.5|0
1623639790000|2021-06-14 03:03:10|7269.7|7266.9|7269.5|7266.7|7269.7|7266.9|7269.5|7266.7|9
1623639820000|2021-06-14 03:03:40|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|1
1623639840000|2021-06-14 03:04:00|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|0
1623639880000|2021-06-14 03:04:40|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|8
1623639910000|2021-06-14 03:05:10|||||||||1
1623639920000|2021-06-14 03:05:20|7268.5|7265.7|7268.3|7265.5|7268.5|7265.7|7267.5|7264.7|10
1623639930000|2021-06-14 03:05:30|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623639940000|2021-06-14 03:05:40|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|0
1623639960000|2021-06-14 03:06:00|7267.3|7264.5|7266.5|7263.7|7267.3|7264.5|7266.3|7263.5|3
1623640000000|2021-06-14 03:06:40|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|6
1623640010000|2021-06-14 03:06:50|7268.2|7265.4|7268.5|7265.7|7268.5|7265.7|7268.2|7265.4|0
1623640020000|2021-06-14 03:07:00|7268.3|7265.5|7268.5|7265.7|7268.5|7265.7|7268.3|7265.5|0
1623640070000|2021-06-14 03:07:50|||||||||1
1623640100000|2021-06-14 03:08:20|7268.2|7265.4|7267.8|7265|7268.2|7265.4|7267.8|7265|4
1623640110000|2021-06-14 03:08:30|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|0
1623640130000|2021-06-14 03:08:50|||||||||1
1623640170000|2021-06-14 03:09:30|7268.5|7265.7|7268|7265.2|7268.5|7265.7|7268|7265.2|3
1623640200000|2021-06-14 03:10:00|7267.8|7265|7268.3|7265.5|7268.3|7265.5|7267.5|7264.7|0
1623640210000|2021-06-14 03:10:10|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623640230000|2021-06-14 03:10:30|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1623640260000|2021-06-14 03:11:00|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623640270000|2021-06-14 03:11:10|7267.7|7264.9|7267.5|7264.7|7267.7|7264.9|7267.5|7264.7|0
1623640300000|2021-06-14 03:11:40|7268.3|7265.5|7268.3|7265.5|7268.5|7265.7|7268.3|7265.5|2
1623640320000|2021-06-14 03:12:00|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623640350000|2021-06-14 03:12:30|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|0
1623640360000|2021-06-14 03:12:40|||||||||1
1623640380000|2021-06-14 03:13:00|7267.3|7264.5|7267.5|7264.7|7267.5|7264.7|7267.2|7264.4|1
1623640390000|2021-06-14 03:13:10|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|1
1623640400000|2021-06-14 03:13:20|7268.5|7265.7|7268|7265.2|7268.5|7265.7|7268|7265.2|0
1623640420000|2021-06-14 03:13:40|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1623640450000|2021-06-14 03:14:10|7268.5|7265.7|7269|7266.2|7269.5|7266.7|7268.5|7265.7|1
1623640490000|2021-06-14 03:14:50|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|0
1623640510000|2021-06-14 03:15:10|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|1
1623640530000|2021-06-14 03:15:30|7267.8|7265|7268.5|7265.7|7268.5|7265.7|7267.8|7265|1
1623640550000|2021-06-14 03:15:50|7268.3|7265.5|7268|7265.2|7268.3|7265.5|7268|7265.2|0
1623640560000|2021-06-14 03:16:00|7267.7|7264.9|7268|7265.2|7268.2|7265.4|7267.7|7264.9|0
1623640570000|2021-06-14 03:16:10|7267.7|7264.9|7267.5|7264.7|7267.7|7264.9|7267.5|7264.7|0
1623640580000|2021-06-14 03:16:20|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|0
1623640600000|2021-06-14 03:16:40|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623640630000|2021-06-14 03:17:10|7267.7|7264.9|7267.5|7264.7|7267.7|7264.9|7267.5|7264.7|0
1623640650000|2021-06-14 03:17:30|7266.9|7264.1|7266.5|7263.7|7266.9|7264.1|7266.5|7263.7|1
1623640660000|2021-06-14 03:17:40|7267|7264.2|7267.5|7264.7|7267.5|7264.7|7267|7264.2|1
1623640730000|2021-06-14 03:18:50|7268|7265.2|7268.2|7265.4|7268.2|7265.4|7268|7265.2|1
1623640750000|2021-06-14 03:19:10|7269.5|7266.7|7269.5|7266.7|7269.7|7266.9|7269.5|7266.7|11
1623640800000|2021-06-14 03:20:00|7268.9|7266.1|7268.5|7265.7|7268.9|7266.1|7268.5|7265.7|3
1623640810000|2021-06-14 03:20:10|7269.2|7266.4|7269.5|7266.7|7269.5|7266.7|7269.2|7266.4|3
1623640820000|2021-06-14 03:20:20|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|1
1623640830000|2021-06-14 03:20:30|7269.5|7266.7|7269.7|7266.9|7269.7|7266.9|7269.5|7266.7|1
1623640860000|2021-06-14 03:21:00|7269.5|7266.7|7269.7|7266.9|7269.7|7266.9|7269.2|7266.4|1
1623640920000|2021-06-14 03:22:00|7270.2|7267.4|7269.7|7266.9|7270.2|7267.4|7269.5|7266.7|4
1623640930000|2021-06-14 03:22:10|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|0
1623640970000|2021-06-14 03:22:50|7271.5|7268.7|7271.7|7268.9|7271.7|7268.9|7271.5|7268.7|20
1623640990000|2021-06-14 03:23:10|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|0
1623641010000|2021-06-14 03:23:30|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|6
1623641020000|2021-06-14 03:23:40|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1623641060000|2021-06-14 03:24:20|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|3
1623641070000|2021-06-14 03:24:30|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623641080000|2021-06-14 03:24:40|7271.9|7269.1|7272.5|7269.7|7272.5|7269.7|7271.9|7269.1|1
1623641090000|2021-06-14 03:24:50|||||||||1
1623641100000|2021-06-14 03:25:00|||||||||1
1623641150000|2021-06-14 03:25:50|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|4
1623641160000|2021-06-14 03:26:00|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|0
1623641180000|2021-06-14 03:26:20|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|6
1623641190000|2021-06-14 03:26:30|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|0
1623641200000|2021-06-14 03:26:40|7272.5|7269.7|7271.7|7268.9|7272.5|7269.7|7271.5|7268.7|26
1623641210000|2021-06-14 03:26:50|7272|7269.2|7272.2|7269.4|7272.2|7269.4|7272|7269.2|4
1623641220000|2021-06-14 03:27:00|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|0
1623641230000|2021-06-14 03:27:10|7271.5|7268.7|7269.5|7266.7|7271.5|7268.7|7269.5|7266.7|20
1623641240000|2021-06-14 03:27:20|7270|7267.2|7269.5|7266.7|7270.5|7267.7|7269.5|7266.7|11
1623641250000|2021-06-14 03:27:30|7269.7|7266.9|7269.9|7267.1|7269.9|7267.1|7269.5|7266.7|1
1623641260000|2021-06-14 03:27:40|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|0
1623641290000|2021-06-14 03:28:10|7270.7|7267.9|7271.7|7268.9|7271.7|7268.9|7270.7|7267.9|213
1623641350000|2021-06-14 03:29:10|7271.5|7268.7|7270.9|7268.1|7271.5|7268.7|7270.9|7268.1|0
1623641360000|2021-06-14 03:29:20|7271.7|7268.9|7271.4|7268.6|7272.7|7269.9|7271.4|7268.6|154
1623641370000|2021-06-14 03:29:30|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623641380000|2021-06-14 03:29:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|0
1623641390000|2021-06-14 03:29:50|7271.2|7268.4|7270.9|7268.1|7271.2|7268.4|7270.9|7268.1|0
1623641400000|2021-06-14 03:30:00|7270.4|7267.6|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|8
1623641420000|2021-06-14 03:30:20|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|0
1623641450000|2021-06-14 03:30:50|||||||||1
1623641500000|2021-06-14 03:31:40|7269.7|7266.9|7268.9|7266.1|7269.7|7266.9|7268.9|7266.1|15
1623641530000|2021-06-14 03:32:10|7268.5|7265.7|7267.9|7265.1|7268.5|7265.7|7267.4|7264.6|6
1623641540000|2021-06-14 03:32:20|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7266.9|7264.1|3
1623641580000|2021-06-14 03:33:00|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|12
1623641590000|2021-06-14 03:33:10|7265.9|7263.1|7265.5|7262.7|7265.9|7263.1|7265.5|7262.7|9
1623641610000|2021-06-14 03:33:30|7265.2|7262.4|7265.4|7262.6|7265.4|7262.6|7265.2|7262.4|5
1623641620000|2021-06-14 03:33:40|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7264.9|7262.1|1
1623641640000|2021-06-14 03:34:00|7265.4|7262.6|7265.1|7262.3|7265.4|7262.6|7264.9|7262.1|0
1623641650000|2021-06-14 03:34:10|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|8
1623641670000|2021-06-14 03:34:30|7265.2|7262.4|7265.2|7262.4|7265.2|7262.4|7265.2|7262.4|0
1623641680000|2021-06-14 03:34:40|7265.5|7262.7|7266.9|7264.1|7266.9|7264.1|7265.5|7262.7|17
1623641690000|2021-06-14 03:34:50|7266.6|7263.8|7266.9|7264.1|7266.9|7264.1|7266.6|7263.8|57
1623641700000|2021-06-14 03:35:00|7266.5|7263.7|7265.4|7262.6|7266.5|7263.7|7265.4|7262.6|11
1623641740000|2021-06-14 03:35:40|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623641770000|2021-06-14 03:36:10|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.4|7262.6|0
1623641790000|2021-06-14 03:36:30|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623641800000|2021-06-14 03:36:40|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|2
1623641810000|2021-06-14 03:36:50|7265.9|7263.1|7265.4|7262.6|7265.9|7263.1|7265.4|7262.6|1
1623641820000|2021-06-14 03:37:00|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|0
1623641830000|2021-06-14 03:37:10|7265.4|7262.6|7265.7|7262.9|7265.7|7262.9|7265.4|7262.6|10
1623641850000|2021-06-14 03:37:30|7265.9|7263.1|7265.7|7262.9|7265.9|7263.1|7265.7|7262.9|0
1623641860000|2021-06-14 03:37:40|7265.9|7263.1|7265.7|7262.9|7265.9|7263.1|7265.7|7262.9|0
1623641870000|2021-06-14 03:37:50|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.6|7262.8|0
1623641880000|2021-06-14 03:38:00|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|0
1623641890000|2021-06-14 03:38:10|7265.9|7263.1|7265.7|7262.9|7265.9|7263.1|7265.7|7262.9|0
1623641910000|2021-06-14 03:38:30|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1623641920000|2021-06-14 03:38:40|7265.7|7262.9|7265.9|7263.1|7265.9|7263.1|7265.7|7262.9|0
1623641930000|2021-06-14 03:38:50|7265.7|7262.9|7266.4|7263.6|7266.4|7263.6|7265.7|7262.9|3
1623642040000|2021-06-14 03:40:40|7266.2|7263.4|7265.9|7263.1|7266.2|7263.4|7265.9|7263.1|0
1623642090000|2021-06-14 03:41:30|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|0
1623642100000|2021-06-14 03:41:40|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|0
1623642110000|2021-06-14 03:41:50|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623642120000|2021-06-14 03:42:00|7265.7|7262.9|7265.9|7263.1|7265.9|7263.1|7265.7|7262.9|1
1623642130000|2021-06-14 03:42:10|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|0
1623642180000|2021-06-14 03:43:00|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623642190000|2021-06-14 03:43:10|7265.7|7262.9|7265.7|7262.9|7265.9|7263.1|7265.7|7262.9|0
1623642220000|2021-06-14 03:43:40|7265.9|7263.1|7265.7|7262.9|7265.9|7263.1|7265.7|7262.9|0
1623642230000|2021-06-14 03:43:50|7265.9|7263.1|7265.7|7262.9|7265.9|7263.1|7265.7|7262.9|1
1623642240000|2021-06-14 03:44:00|7265.9|7263.1|7265.7|7262.9|7265.9|7263.1|7265.7|7262.9|2
1623642250000|2021-06-14 03:44:10|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1623642270000|2021-06-14 03:44:30|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|0
1623642320000|2021-06-14 03:45:20|7265.4|7262.6|7267.3|7264.5|7267.8|7265|7265.4|7262.6|648
1623642330000|2021-06-14 03:45:30|7267.6|7264.8|7268.3|7265.5|7268.3|7265.5|7267.6|7264.8|24
1623642340000|2021-06-14 03:45:40|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|0
1623642350000|2021-06-14 03:45:50|7267.6|7264.8|7267.1|7264.3|7267.6|7264.8|7267.1|7264.3|20
1623642360000|2021-06-14 03:46:00|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.1|7263.3|4
1623642370000|2021-06-14 03:46:10|7266.1|7263.3|7266.1|7263.3|7266.3|7263.5|7266.1|7263.3|0
1623642380000|2021-06-14 03:46:20|7266.3|7263.5|7266.3|7263.5|7266.8|7264|7266.1|7263.3|8
1623642390000|2021-06-14 03:46:30|7266.1|7263.3|7266.3|7263.5|7266.3|7263.5|7266.1|7263.3|1
1623642400000|2021-06-14 03:46:40|7266.6|7263.8|7266.8|7264|7267.3|7264.5|7266.6|7263.8|1
1623642430000|2021-06-14 03:47:10|7267.1|7264.3|7267.8|7265|7268.1|7265.3|7267.1|7264.3|23
1623642450000|2021-06-14 03:47:30|7268.1|7265.3|7268.3|7265.5|7268.3|7265.5|7268.1|7265.3|31
1623642460000|2021-06-14 03:47:40|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|4
1623642470000|2021-06-14 03:47:50|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1623642530000|2021-06-14 03:48:50|7267.8|7265|7268.3|7265.5|7268.3|7265.5|7267.8|7265|1
1623642540000|2021-06-14 03:49:00|7268.6|7265.8|7268.8|7266|7268.8|7266|7268.6|7265.8|1
1623642580000|2021-06-14 03:49:40|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1623642590000|2021-06-14 03:49:50|||||||||1
1623642600000|2021-06-14 03:50:00|7268.6|7265.8|7268.3|7265.5|7268.6|7265.8|7268.3|7265.5|2
1623642610000|2021-06-14 03:50:10|7268.6|7265.8|7268.8|7266|7268.8|7266|7268.6|7265.8|1
1623642620000|2021-06-14 03:50:20|7268.6|7265.8|7268.3|7265.5|7268.6|7265.8|7268.3|7265.5|7
1623642630000|2021-06-14 03:50:30|7268.8|7266|7268.3|7265.5|7268.8|7266|7268.3|7265.5|0
1623642640000|2021-06-14 03:50:40|||||||||20
1623642650000|2021-06-14 03:50:50|7268.6|7265.8|7268.8|7266|7268.8|7266|7268.6|7265.8|28
1623642680000|2021-06-14 03:51:20|||||||||1
1623642710000|2021-06-14 03:51:50|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|1
1623642730000|2021-06-14 03:52:10|7268.3|7265.5|7268.8|7266|7268.8|7266|7268.3|7265.5|3
1623642740000|2021-06-14 03:52:20|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623642780000|2021-06-14 03:53:00|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|2
1623642790000|2021-06-14 03:53:10|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623642800000|2021-06-14 03:53:20|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|4
1623642880000|2021-06-14 03:54:40|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623642930000|2021-06-14 03:55:30|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|42
1623642940000|2021-06-14 03:55:40|7266.6|7263.8|7266.3|7263.5|7266.6|7263.8|7266.1|7263.3|254
1623642950000|2021-06-14 03:55:50|||||||||1
1623643000000|2021-06-14 03:56:40|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|0
1623643010000|2021-06-14 03:56:50|7265.9|7263.1|7266.1|7263.3|7266.1|7263.3|7265.6|7262.8|2
1623643020000|2021-06-14 03:57:00|7266.3|7263.5|7266.1|7263.3|7266.3|7263.5|7266.1|7263.3|0
1623643030000|2021-06-14 03:57:10|7265.6|7262.8|7266.1|7263.3|7266.1|7263.3|7265.6|7262.8|3
1623643050000|2021-06-14 03:57:30|7266.3|7263.5|7266.1|7263.3|7266.3|7263.5|7266.1|7263.3|0
1623643060000|2021-06-14 03:57:40|7266.6|7263.8|7266.4|7263.6|7266.6|7263.8|7266.4|7263.6|0
1623643070000|2021-06-14 03:57:50|7266.1|7263.3|7266.1|7263.3|7266.3|7263.5|7266.1|7263.3|1
1623643080000|2021-06-14 03:58:00|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|1
1623643140000|2021-06-14 03:59:00|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|4
1623643150000|2021-06-14 03:59:10|7266.8|7264|7266.8|7264|7266.8|7264|7266.8|7264|0
1623643160000|2021-06-14 03:59:20|7266.3|7263.5|7267.1|7264.3|7267.1|7264.3|7266.3|7263.5|0
1623643170000|2021-06-14 03:59:30|7266.8|7264|7266.8|7264|7266.8|7264|7266.8|7264|0
1623643190000|2021-06-14 03:59:50|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|0
1623643200000|2021-06-14 04:00:00|7266.8|7264|7266.1|7263.3|7267.3|7264.5|7266.1|7263.3|7
1623643210000|2021-06-14 04:00:10|7265.9|7263.1|7265.6|7262.8|7265.9|7263.1|7265.3|7262.5|5
1623643220000|2021-06-14 04:00:20|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|5
1623643230000|2021-06-14 04:00:30|7265.6|7262.8|7265.3|7262.5|7265.6|7262.8|7265.3|7262.5|2
1623643240000|2021-06-14 04:00:40|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1623643270000|2021-06-14 04:01:10|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|0
1623643280000|2021-06-14 04:01:20|||||||||1
1623643300000|2021-06-14 04:01:40|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1623643310000|2021-06-14 04:01:50|||||||||1
1623643320000|2021-06-14 04:02:00|7265.3|7262.5|7265.1|7262.3|7265.3|7262.5|7264.6|7261.8|4
1623643360000|2021-06-14 04:02:40|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1623643370000|2021-06-14 04:02:50|7265.3|7262.5|7265.1|7262.3|7265.6|7262.8|7265.1|7262.3|2
1623643380000|2021-06-14 04:03:00|7264.9|7262.1|7264.6|7261.8|7264.9|7262.1|7264.6|7261.8|184
1623643390000|2021-06-14 04:03:10|7264.9|7262.1|7265.1|7262.3|7265.1|7262.3|7264.9|7262.1|2
1623643410000|2021-06-14 04:03:30|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1623643430000|2021-06-14 04:03:50|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623643450000|2021-06-14 04:04:10|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1623643480000|2021-06-14 04:04:40|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623643490000|2021-06-14 04:04:50|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|2
1623643500000|2021-06-14 04:05:00|7265.6|7262.8|7265.4|7262.6|7265.9|7263.1|7264.9|7262.1|5
1623643510000|2021-06-14 04:05:10|7264.9|7262.1|7265.4|7262.6|7265.4|7262.6|7264.9|7262.1|2
1623643530000|2021-06-14 04:05:30|7264.9|7262.1|7265.1|7262.3|7265.1|7262.3|7264.9|7262.1|0
1623643540000|2021-06-14 04:05:40|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|1
1623643560000|2021-06-14 04:06:00|||||||||1
1623643570000|2021-06-14 04:06:10|7266.1|7263.3|7267.1|7264.3|7267.1|7264.3|7266.1|7263.3|7
1623643600000|2021-06-14 04:06:40|7267.5|7264.7|7268.9|7266.1|7268.9|7266.1|7267.5|7264.7|0
1623643620000|2021-06-14 04:07:00|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7268.9|7266.1|0
1623643630000|2021-06-14 04:07:10|7268.9|7266.1|7269.1|7266.3|7269.1|7266.3|7268.9|7266.1|0
1623643650000|2021-06-14 04:07:30|7269.5|7266.7|7269.9|7267.1|7269.9|7267.1|7269.5|7266.7|0
1623643680000|2021-06-14 04:08:00|7270.6|7267.8|7272.1|7269.3|7272.1|7269.3|7270.6|7267.8|8
1623643690000|2021-06-14 04:08:10|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|0
1623643700000|2021-06-14 04:08:20|7273.1|7270.3|7274.9|7272.1|7275.1|7272.3|7272.9|7270.1|120
1623643710000|2021-06-14 04:08:30|7275.4|7272.6|7275.4|7272.6|7275.9|7273.1|7274.9|7272.1|9
1623643720000|2021-06-14 04:08:40|7275.6|7272.8|7276.9|7274.1|7277.7|7274.1|7275.1|7272.3|218
1623643730000|2021-06-14 04:08:50|7277.1|7274.3|7276.9|7274.1|7277.6|7274.8|7276.9|7274.1|6
1623643740000|2021-06-14 04:09:00|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7276.9|7274.1|6
1623643750000|2021-06-14 04:09:10|7277.3|7274.5|7277.6|7274.8|7277.6|7274.8|7277.3|7274.5|0
1623643760000|2021-06-14 04:09:20|||||||||2
1623643770000|2021-06-14 04:09:30|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|11
1623643780000|2021-06-14 04:09:40|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|0
1623643790000|2021-06-14 04:09:50|7276.4|7273.6|7276.6|7273.8|7276.6|7273.8|7276.1|7273.3|4
1623643800000|2021-06-14 04:10:00|7276.4|7273.6|7276.6|7273.8|7276.6|7273.8|7276.1|7273.3|0
1623643810000|2021-06-14 04:10:10|7276.1|7273.3|7276.4|7273.6|7276.4|7273.6|7276.1|7273.3|0
1623643820000|2021-06-14 04:10:20|7275.9|7273.1|7276.6|7273.8|7276.6|7273.8|7275.4|7272.6|50
1623643830000|2021-06-14 04:10:30|7276.9|7274.1|7276.1|7273.3|7276.9|7274.1|7276.1|7273.3|10
1623643840000|2021-06-14 04:10:40|7275.6|7272.8|7275.9|7273.1|7275.9|7273.1|7275.6|7272.8|1
1623643870000|2021-06-14 04:11:10|7275.6|7272.8|7275.4|7272.6|7275.6|7272.8|7275.4|7272.6|4
1623643880000|2021-06-14 04:11:20|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|0
1623643900000|2021-06-14 04:11:40|7275.6|7272.8|7274.4|7271.6|7275.6|7272.8|7274.4|7271.6|5
1623643910000|2021-06-14 04:11:50|7274.1|7271.3|7274.6|7271.8|7274.6|7271.8|7274.1|7271.3|45
1623643920000|2021-06-14 04:12:00|7274.9|7272.1|7275.6|7272.8|7275.9|7273.1|7274.9|7272.1|8
1623643930000|2021-06-14 04:12:10|7275.1|7272.3|7274.9|7272.1|7275.1|7272.3|7274.9|7272.1|5
1623643950000|2021-06-14 04:12:30|||||||||1
1623643960000|2021-06-14 04:12:40|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7273.1|7270.3|13
1623643970000|2021-06-14 04:12:50|7272.9|7270.1|7272.6|7269.8|7272.9|7270.1|7272.4|7269.6|0
1623643980000|2021-06-14 04:13:00|7272.4|7269.6|7272.6|7269.8|7272.9|7270.1|7272.4|7269.6|0
1623643990000|2021-06-14 04:13:10|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|0
1623644000000|2021-06-14 04:13:20|7272.8|7270|7273.3|7270.5|7273.3|7270.5|7272.8|7270|0
1623644010000|2021-06-14 04:13:30|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|18
1623644040000|2021-06-14 04:14:00|7275.6|7272.8|7275.1|7272.3|7275.6|7272.8|7275.1|7272.3|12
1623644050000|2021-06-14 04:14:10|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|0
1623644060000|2021-06-14 04:14:20|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|0
1623644070000|2021-06-14 04:14:30|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|0
1623644110000|2021-06-14 04:15:10|7276.6|7273.8|7276.8|7274|7277.1|7274.3|7276.6|7273.8|2
1623644120000|2021-06-14 04:15:20|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|2
1623644140000|2021-06-14 04:15:40|7276.8|7274|7276.6|7273.8|7277.1|7274.3|7276.6|7273.8|0
1623644150000|2021-06-14 04:15:50|7276.8|7274|7276.6|7273.8|7276.8|7274|7276.6|7273.8|12
1623644160000|2021-06-14 04:16:00|7276.1|7273.3|7276.8|7274|7277.1|7274.3|7276.1|7273.3|4
1623644170000|2021-06-14 04:16:10|7277.1|7274.3|7277.6|7274.8|7277.6|7274.8|7277.1|7274.3|1
1623644190000|2021-06-14 04:16:30|7277.3|7274.5|7277.1|7274.3|7277.3|7274.5|7277.1|7274.3|1
1623644200000|2021-06-14 04:16:40|7276.8|7274|7276.1|7273.3|7276.8|7274|7276.1|7273.3|6
1623644210000|2021-06-14 04:16:50|7276.8|7274|7276.6|7273.8|7276.8|7274|7276.1|7273.3|0
1623644220000|2021-06-14 04:17:00|7276.8|7274|7276.6|7273.8|7276.8|7274|7276.1|7273.3|0
1623644230000|2021-06-14 04:17:10|7276.3|7273.5|7275.8|7273|7276.3|7273.5|7275.8|7273|2
1623644250000|2021-06-14 04:17:30|7275.6|7272.8|7275.8|7273|7275.8|7273|7274.8|7272|3
1623644270000|2021-06-14 04:17:50|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|2
1623644280000|2021-06-14 04:18:00|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1623644290000|2021-06-14 04:18:10|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|3
1623644310000|2021-06-14 04:18:30|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1623644420000|2021-06-14 04:20:20|7275.6|7272.8|7274.8|7272|7275.6|7272.8|7274.8|7272|4
1623644430000|2021-06-14 04:20:30|||||||||5
1623644470000|2021-06-14 04:21:10|7273.8|7271|7274.8|7272|7274.8|7272|7273.8|7271|8
1623644530000|2021-06-14 04:22:10|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|9
1623644540000|2021-06-14 04:22:20|7274.4|7271.6|7273.8|7271|7274.4|7271.6|7273.8|7271|0
1623644560000|2021-06-14 04:22:40|||||||||2
1623644590000|2021-06-14 04:23:10|||||||||2
1623644620000|2021-06-14 04:23:40|||||||||1
1623644630000|2021-06-14 04:23:50|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|5
1623644640000|2021-06-14 04:24:00|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|1
1623644670000|2021-06-14 04:24:30|7274.4|7271.6|7273.8|7271|7274.4|7271.6|7273.8|7271|0
1623644690000|2021-06-14 04:24:50|||||||||1
1623644710000|2021-06-14 04:25:10|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|6
1623644750000|2021-06-14 04:25:50|||||||||1
1623644780000|2021-06-14 04:26:20|7273.1|7270.3|7273.8|7271|7274.1|7271.3|7273.1|7270.3|5
1623644790000|2021-06-14 04:26:30|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|7273.3|7270.5|0
1623644800000|2021-06-14 04:26:40|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1623644830000|2021-06-14 04:27:10|7273.3|7270.5|7274.6|7271.8|7274.6|7271.8|7272.8|7270|10
1623644850000|2021-06-14 04:27:30|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|0
1623644880000|2021-06-14 04:28:00|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|0
1623644910000|2021-06-14 04:28:30|||||||||2
1623644930000|2021-06-14 04:28:50|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|1
1623644950000|2021-06-14 04:29:10|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|0
1623644960000|2021-06-14 04:29:20|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|3
1623644990000|2021-06-14 04:29:50|7274.8|7272|7275.8|7273|7275.8|7273|7274.8|7272|3
1623645000000|2021-06-14 04:30:00|7275.6|7272.8|7275.8|7273|7275.8|7273|7274.8|7272|8
1623645010000|2021-06-14 04:30:10|7275.3|7272.5|7275.8|7273|7275.8|7273|7275.3|7272.5|3
1623645020000|2021-06-14 04:30:20|7276.1|7273.3|7275.6|7272.8|7276.1|7273.3|7275.6|7272.8|2
1623645030000|2021-06-14 04:30:30|7275.8|7273|7275.8|7273|7276.1|7273.3|7275.8|7273|2
1623645050000|2021-06-14 04:30:50|7274.8|7272|7275.1|7272.3|7275.1|7272.3|7274.8|7272|7
1623645060000|2021-06-14 04:31:00|7274.8|7272|7275|7272.2|7275|7272.2|7274.8|7272|0
1623645070000|2021-06-14 04:31:10|7275.3|7272.5|7275|7272.2|7275.3|7272.5|7275|7272.2|4
1623645080000|2021-06-14 04:31:20|7274.8|7272|7275|7272.2|7275|7272.2|7274.8|7272|0
1623645130000|2021-06-14 04:32:10|7275.5|7272.7|7275|7272.2|7275.8|7273|7275|7272.2|1
1623645150000|2021-06-14 04:32:30|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|0
1623645160000|2021-06-14 04:32:40|7275.8|7273|7276|7273.2|7276|7273.2|7275.8|7273|1
1623645170000|2021-06-14 04:32:50|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1623645180000|2021-06-14 04:33:00|7276|7273.2|7276|7273.2|7276|7273.2|7275.5|7272.7|7
1623645190000|2021-06-14 04:33:10|7276.6|7273.8|7276.5|7273.7|7276.8|7274|7276.5|7273.7|1
1623645210000|2021-06-14 04:33:30|7276.1|7273.3|7276|7273.2|7276.1|7273.3|7275.5|7272.7|3
1623645240000|2021-06-14 04:34:00|7275.8|7273|7273.8|7271|7275.8|7273|7273.8|7271|7
1623645250000|2021-06-14 04:34:10|7274.1|7271.3|7274.3|7271.5|7274.8|7272|7273.8|7271|10
1623645280000|2021-06-14 04:34:40|7274.8|7272|7274.3|7271.5|7274.8|7272|7273.8|7271|6
1623645370000|2021-06-14 04:36:10|7273.8|7271|7274.3|7271.5|7274.8|7272|7273.8|7271|1
1623645410000|2021-06-14 04:36:50|7273.8|7271|7274.3|7271.5|7274.3|7271.5|7273.8|7271|0
1623645460000|2021-06-14 04:37:40|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1623645470000|2021-06-14 04:37:50|7272.8|7270|7271.8|7269|7272.8|7270|7271.8|7269|8
1623645480000|2021-06-14 04:38:00|7272|7269.2|7272|7269.2|7272|7269.2|7271.8|7269|0
1623645490000|2021-06-14 04:38:10|7272.3|7269.5|7271.8|7269|7272.3|7269.5|7271.8|7269|0
1623645510000|2021-06-14 04:38:30|7272.4|7269.6|7272.8|7270|7272.8|7270|7272.4|7269.6|7
1623645520000|2021-06-14 04:38:40|7272.5|7269.7|7271.8|7269|7272.5|7269.7|7271.8|7269|2
1623645540000|2021-06-14 04:39:00|||||||||1
1623645550000|2021-06-14 04:39:10|7271.6|7268.8|7271.8|7269|7271.8|7269|7271.1|7268.3|9
1623645560000|2021-06-14 04:39:20|7271.6|7268.8|7270.8|7268|7271.6|7268.8|7270.8|7268|11
1623645570000|2021-06-14 04:39:30|7269.8|7267|7270.3|7267.5|7270.3|7267.5|7269.8|7267|7
1623645580000|2021-06-14 04:39:40|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|0
1623645590000|2021-06-14 04:39:50|7270.8|7268|7271|7268.2|7271|7268.2|7270.3|7267.5|1
1623645600000|2021-06-14 04:40:00|7271.3|7268.5|7271.8|7269|7271.8|7269|7271.3|7268.5|0
1623645620000|2021-06-14 04:40:20|7271.5|7268.7|7270.8|7268|7271.5|7268.7|7270.8|7268|10
1623645630000|2021-06-14 04:40:30|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|1
1623645640000|2021-06-14 04:40:40|7270.4|7267.6|7270.8|7268|7270.8|7268|7270.4|7267.6|1
1623645650000|2021-06-14 04:40:50|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|2
1623645670000|2021-06-14 04:41:10|7270.8|7268|7271.3|7268.5|7271.3|7268.5|7270.8|7268|1
1623645690000|2021-06-14 04:41:30|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|0
1623645700000|2021-06-14 04:41:40|7271.4|7268.6|7270.8|7268|7271.4|7268.6|7270.8|7268|0
1623645740000|2021-06-14 04:42:20|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|3
1623645760000|2021-06-14 04:42:40|7270.4|7267.6|7269.8|7267|7270.4|7267.6|7269.8|7267|0
1623645770000|2021-06-14 04:42:50|7269.3|7266.5|7269.8|7267|7269.8|7267|7269.3|7266.5|2
1623645780000|2021-06-14 04:43:00|||||||||2
1623645800000|2021-06-14 04:43:20|7270.3|7267.5|7270.1|7267.3|7270.8|7268|7270.1|7267.3|4
1623645810000|2021-06-14 04:43:30|7269.8|7267|7270.6|7267.8|7270.6|7267.8|7269.8|7267|2
1623645830000|2021-06-14 04:43:50|7270.1|7267.3|7270.1|7267.3|7270.6|7267.8|7270.1|7267.3|3
1623645840000|2021-06-14 04:44:00|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|0
1623645860000|2021-06-14 04:44:20|7269|7266.2|7270|7267.2|7270|7267.2|7268.8|7266|4
1623645870000|2021-06-14 04:44:30|7270.3|7267.5|7270|7267.2|7270.3|7267.5|7270|7267.2|0
1623645880000|2021-06-14 04:44:40|7270.3|7267.5|7269.8|7267|7270.3|7267.5|7269.8|7267|0
1623645890000|2021-06-14 04:44:50|7270|7267.2|7270|7267.2|7270|7267.2|7270|7267.2|0
1623645900000|2021-06-14 04:45:00|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|0
1623645910000|2021-06-14 04:45:10|7269.5|7266.7|7268.8|7266|7269.8|7267|7268.8|7266|4
1623645920000|2021-06-14 04:45:20|||||||||2
1623645940000|2021-06-14 04:45:40|7269|7266.2|7269.3|7266.5|7269.6|7266.8|7269|7266.2|2
1623645970000|2021-06-14 04:46:10|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|0
1623646040000|2021-06-14 04:47:20|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|2
1623646070000|2021-06-14 04:47:50|7270.1|7267.3|7269.8|7267|7270.1|7267.3|7269.8|7267|0
1623646090000|2021-06-14 04:48:10|||||||||2
1623646130000|2021-06-14 04:48:50|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|5
1623646140000|2021-06-14 04:49:00|||||||||1
1623646150000|2021-06-14 04:49:10|7269.1|7266.3|7269.3|7266.5|7269.3|7266.5|7269.1|7266.3|1
1623646180000|2021-06-14 04:49:40|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|0
1623646220000|2021-06-14 04:50:20|7269.4|7266.6|7269|7266.2|7269.4|7266.6|7268.8|7266|0
1623646230000|2021-06-14 04:50:30|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|0
1623646250000|2021-06-14 04:50:50|7269.1|7266.3|7268.8|7266|7269.6|7266.8|7268.8|7266|3
1623646280000|2021-06-14 04:51:20|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|2
1623646300000|2021-06-14 04:51:40|7268.8|7266|7268.8|7266|7269.1|7266.3|7268.8|7266|1
1623646310000|2021-06-14 04:51:50|7268.3|7265.5|7268.8|7266|7268.8|7266|7268.3|7265.5|2
1623646340000|2021-06-14 04:52:20|7268.6|7265.8|7268.8|7266|7268.8|7266|7268.6|7265.8|1
1623646370000|2021-06-14 04:52:50|||||||||1
1623646390000|2021-06-14 04:53:10|||||||||1
1623646420000|2021-06-14 04:53:40|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|1
1623646450000|2021-06-14 04:54:10|||||||||1
1623646460000|2021-06-14 04:54:20|7268.6|7265.8|7268.8|7266|7268.8|7266|7268.6|7265.8|0
1623646490000|2021-06-14 04:54:50|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|1
1623646500000|2021-06-14 04:55:00|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|0
1623646510000|2021-06-14 04:55:10|7267.8|7265|7268.1|7265.3|7268.1|7265.3|7267.8|7265|2
1623646520000|2021-06-14 04:55:20|7268.8|7266|7268.6|7265.8|7268.8|7266|7268.6|7265.8|1
1623646580000|2021-06-14 04:56:20|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|0
1623646590000|2021-06-14 04:56:30|7267.8|7265|7267.8|7265|7268.3|7265.5|7267.8|7265|1
1623646600000|2021-06-14 04:56:40|7268.1|7265.3|7268.6|7265.8|7268.6|7265.8|7268.1|7265.3|1
1623646620000|2021-06-14 04:57:00|7268.3|7265.5|7268.1|7265.3|7268.3|7265.5|7267.6|7264.8|5
1623646630000|2021-06-14 04:57:10|7268.8|7266|7268.1|7265.3|7268.8|7266|7268.1|7265.3|2
1623646640000|2021-06-14 04:57:20|7267.8|7265|7267.6|7264.8|7267.8|7265|7267.6|7264.8|3
1623646650000|2021-06-14 04:57:30|7268.1|7265.3|7268.3|7265.5|7268.3|7265.5|7267.8|7265|0
1623646660000|2021-06-14 04:57:40|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|0
1623646670000|2021-06-14 04:57:50|7267.8|7265|7268.6|7265.8|7268.8|7266|7267.8|7265|4
1623646680000|2021-06-14 04:58:00|7268|7265.2|7267.8|7265|7268|7265.2|7267.8|7265|1
1623646690000|2021-06-14 04:58:10|7268.3|7265.5|7267.8|7265|7268.3|7265.5|7267.8|7265|0
1623646700000|2021-06-14 04:58:20|7268|7265.2|7268.1|7265.3|7268.6|7265.8|7268|7265.2|0
1623646710000|2021-06-14 04:58:30|7268.6|7265.8|7267.8|7265|7268.6|7265.8|7267.8|7265|2
1623646720000|2021-06-14 04:58:40|7268|7265.2|7268.3|7265.5|7268.6|7265.8|7268|7265.2|0
1623646740000|2021-06-14 04:59:00|7268.6|7265.8|7268.3|7265.5|7268.6|7265.8|7267.8|7265|0
1623646750000|2021-06-14 04:59:10|7268.1|7265.3|7267.8|7265|7268.1|7265.3|7267.8|7265|0
1623646780000|2021-06-14 04:59:40|7268.1|7265.3|7268.6|7265.8|7268.6|7265.8|7268.1|7265.3|0
1623646790000|2021-06-14 04:59:50|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|0
1623646800000|2021-06-14 05:00:00|7268.3|7265.5|7267.8|7265|7268.3|7265.5|7267.8|7265|1
1623646810000|2021-06-14 05:00:10|7268.3|7265.5|7268.8|7266|7268.8|7266|7268.3|7265.5|0
1623646840000|2021-06-14 05:00:40|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|2
1623646910000|2021-06-14 05:01:50|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|0
1623646920000|2021-06-14 05:02:00|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|0
1623646930000|2021-06-14 05:02:10|7269.3|7266.5|7269.6|7266.8|7269.6|7266.8|7269.3|7266.5|0
1623646960000|2021-06-14 05:02:40|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623646970000|2021-06-14 05:02:50|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|0
1623646980000|2021-06-14 05:03:00|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|0
1623646990000|2021-06-14 05:03:10|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|0
1623647090000|2021-06-14 05:04:50|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|4
1623647100000|2021-06-14 05:05:00|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|1
1623647110000|2021-06-14 05:05:10|7267.8|7265|7268.8|7266|7268.8|7266|7267.8|7265|6
1623647210000|2021-06-14 05:06:50|7269.6|7266.8|7269.8|7267|7270.6|7267.8|7269.6|7266.8|2
1623647220000|2021-06-14 05:07:00|7270.1|7267.3|7269.8|7267|7270.3|7267.5|7269.8|7267|0
1623647230000|2021-06-14 05:07:10|7270.3|7267.5|7270.3|7267.5|7270.6|7267.8|7269.8|7267|2
1623647240000|2021-06-14 05:07:20|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|0
1623647250000|2021-06-14 05:07:30|7269.8|7267|7269.8|7267|7270|7267.2|7269.8|7267|0
1623647260000|2021-06-14 05:07:40|7270.1|7267.3|7269.8|7267|7270.1|7267.3|7269.8|7267|1
1623647270000|2021-06-14 05:07:50|||||||||2
1623647280000|2021-06-14 05:08:00|||||||||2
1623647290000|2021-06-14 05:08:10|7269.5|7266.7|7269.1|7266.3|7269.5|7266.7|7269.1|7266.3|4
1623647300000|2021-06-14 05:08:20|7268.8|7266|7268.1|7265.3|7268.8|7266|7268.1|7265.3|5
1623647310000|2021-06-14 05:08:30|7267.8|7265|7267.8|7265|7268.6|7265.8|7267.8|7265|1
1623647320000|2021-06-14 05:08:40|||||||||3
1623647340000|2021-06-14 05:09:00|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|4
1623647400000|2021-06-14 05:10:00|7266.8|7264|7267|7264.2|7267|7264.2|7266.8|7264|2
1623647410000|2021-06-14 05:10:10|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|0
1623647420000|2021-06-14 05:10:20|||||||||1
1623647440000|2021-06-14 05:10:40|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|0
1623647490000|2021-06-14 05:11:30|7267|7264.2|7268.8|7266|7268.8|7266|7267|7264.2|10
1623647520000|2021-06-14 05:12:00|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|1
1623647530000|2021-06-14 05:12:10|7269.3|7266.5|7269|7266.2|7269.5|7266.7|7269|7266.2|2
1623647540000|2021-06-14 05:12:20|7268.8|7266|7269|7266.2|7269|7266.2|7268.8|7266|0
1623647550000|2021-06-14 05:12:30|7268.8|7266|7269|7266.2|7269.3|7266.5|7268.8|7266|0
1623647560000|2021-06-14 05:12:40|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|0
1623647570000|2021-06-14 05:12:50|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|0
1623647590000|2021-06-14 05:13:10|7268.8|7266|7269|7266.2|7269|7266.2|7268.8|7266|0
1623647610000|2021-06-14 05:13:30|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7268.8|7266|0
1623647620000|2021-06-14 05:13:40|7269|7266.2|7268.5|7265.7|7269|7266.2|7268.5|7265.7|7
1623647630000|2021-06-14 05:13:50|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|1
1623647640000|2021-06-14 05:14:00|7267.8|7265|7267.5|7264.7|7267.8|7265|7267.5|7264.7|6
1623647650000|2021-06-14 05:14:10|7267.8|7265|7267|7264.2|7267.8|7265|7267|7264.2|0
1623647660000|2021-06-14 05:14:20|||||||||1
1623647670000|2021-06-14 05:14:30|||||||||1
1623647720000|2021-06-14 05:15:20|||||||||1
1623647730000|2021-06-14 05:15:30|7267.5|7264.7|7268.5|7265.7|7268.8|7266|7267.5|7264.7|7
1623647740000|2021-06-14 05:15:40|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623647770000|2021-06-14 05:16:10|7267.5|7264.7|7267.8|7265|7268.5|7265.7|7267.5|7264.7|1
1623647800000|2021-06-14 05:16:40|7268.3|7265.5|7268.3|7265.5|7268.5|7265.7|7268.3|7265.5|0
1623647820000|2021-06-14 05:17:00|7267.8|7265|7267.8|7265|7268.3|7265.5|7267.8|7265|0
1623647840000|2021-06-14 05:17:20|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1623647850000|2021-06-14 05:17:30|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623647860000|2021-06-14 05:17:40|7268.3|7265.5|7267.8|7265|7268.3|7265.5|7267.8|7265|1
1623647870000|2021-06-14 05:17:50|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1623647880000|2021-06-14 05:18:00|7268.8|7266|7269|7266.2|7269.3|7266.5|7268.8|7266|0
1623647890000|2021-06-14 05:18:10|7269.3|7266.5|7269|7266.2|7269.3|7266.5|7269|7266.2|0
1623647910000|2021-06-14 05:18:30|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|0
1623647950000|2021-06-14 05:19:10|7269|7266.2|7268.8|7266|7269.8|7267|7268.8|7266|2
1623647960000|2021-06-14 05:19:20|7269|7266.2|7269|7266.2|7269.3|7266.5|7269|7266.2|0
1623647970000|2021-06-14 05:19:30|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269|7266.2|0
1623648010000|2021-06-14 05:20:10|7269|7266.2|7269.8|7267|7269.8|7267|7269|7266.2|2
1623648030000|2021-06-14 05:20:30|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|0
1623648040000|2021-06-14 05:20:40|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|0
1623648130000|2021-06-14 05:22:10|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|0
1623648150000|2021-06-14 05:22:30|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|1
1623648170000|2021-06-14 05:22:50|||||||||1
1623648220000|2021-06-14 05:23:40|7270|7267.2|7270.3|7267.5|7270.3|7267.5|7269.8|7267|8
1623648230000|2021-06-14 05:23:50|7270.5|7267.7|7270.3|7267.5|7270.5|7267.7|7270.3|7267.5|0
1623648240000|2021-06-14 05:24:00|7270|7267.2|7270|7267.2|7270|7267.2|7270|7267.2|0
1623648260000|2021-06-14 05:24:20|7270.2|7267.4|7271|7268.2|7271|7268.2|7270.2|7267.4|10
1623648270000|2021-06-14 05:24:30|7270.5|7267.7|7271.3|7268.5|7271.5|7268.7|7270.5|7267.7|2
1623648280000|2021-06-14 05:24:40|7271|7268.2|7270.8|7268|7271|7268.2|7270.8|7268|0
1623648290000|2021-06-14 05:24:50|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|4
1623648300000|2021-06-14 05:25:00|7271.8|7269|7272|7269.2|7272|7269.2|7271.8|7269|0
1623648310000|2021-06-14 05:25:10|7271.5|7268.7|7271.8|7269|7272|7269.2|7271.5|7268.7|0
1623648320000|2021-06-14 05:25:20|7272|7269.2|7271.8|7269|7272|7269.2|7271.8|7269|0
1623648330000|2021-06-14 05:25:30|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|0
1623648350000|2021-06-14 05:25:50|||||||||2
1623648360000|2021-06-14 05:26:00|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|0
1623648370000|2021-06-14 05:26:10|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|0
1623648390000|2021-06-14 05:26:30|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1623648400000|2021-06-14 05:26:40|7273.5|7270.7|7273.8|7271|7273.8|7271|7273.3|7270.5|4
1623648410000|2021-06-14 05:26:50|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|5
1623648420000|2021-06-14 05:27:00|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1623648430000|2021-06-14 05:27:10|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|0
1623648440000|2021-06-14 05:27:20|7274.2|7271.4|7274.3|7271.5|7274.5|7271.7|7274.2|7271.4|1
1623648450000|2021-06-14 05:27:30|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|0
1623648460000|2021-06-14 05:27:40|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1623648470000|2021-06-14 05:27:50|7273.5|7270.7|7274|7271.2|7274|7271.2|7273.3|7270.5|26
1623648480000|2021-06-14 05:28:00|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|0
1623648490000|2021-06-14 05:28:10|7274|7271.2|7275.2|7272.4|7275.2|7272.4|7274|7271.2|6
1623648500000|2021-06-14 05:28:20|7275.5|7272.7|7275.7|7272.9|7276|7273.2|7275.5|7272.7|0
1623648510000|2021-06-14 05:28:30|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|3
1623648520000|2021-06-14 05:28:40|7275.7|7272.9|7276|7273.2|7276|7273.2|7275.7|7272.9|0
1623648540000|2021-06-14 05:29:00|7276.2|7273.4|7276|7273.2|7276.5|7273.7|7276|7273.2|1
1623648550000|2021-06-14 05:29:10|7276.2|7273.4|7276.5|7273.7|7276.5|7273.7|7276.2|7273.4|10
1623648600000|2021-06-14 05:30:00|7276.2|7273.4|7275.7|7272.9|7276.2|7273.4|7275.7|7272.9|1
1623648610000|2021-06-14 05:30:10|7275.5|7272.7|7273.7|7270.9|7275.5|7272.7|7273.7|7270.9|9
1623648650000|2021-06-14 05:30:50|||||||||1
1623648660000|2021-06-14 05:31:00|7273.5|7270.7|7273.2|7270.4|7273.5|7270.7|7273.2|7270.4|2
1623648690000|2021-06-14 05:31:30|7273|7270.2|7272|7269.2|7273|7270.2|7272|7269.2|1
1623648700000|2021-06-14 05:31:40|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|4
1623648710000|2021-06-14 05:31:50|7271.5|7268.7|7271|7268.2|7271.5|7268.7|7271|7268.2|14
1623648720000|2021-06-14 05:32:00|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|0
1623648730000|2021-06-14 05:32:10|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|5
1623648740000|2021-06-14 05:32:20|7270.7|7267.9|7271.5|7268.7|7271.7|7268.9|7270.7|7267.9|15
1623648760000|2021-06-14 05:32:40|7272.5|7269.7|7272.7|7269.9|7273|7270.2|7272.5|7269.7|13
1623648770000|2021-06-14 05:32:50|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|0
1623648790000|2021-06-14 05:33:10|7272.4|7269.6|7271.5|7268.7|7272.4|7269.6|7271.5|7268.7|2
1623648800000|2021-06-14 05:33:20|7271|7268.2|7271.5|7268.7|7271.5|7268.7|7271|7268.2|0
1623648810000|2021-06-14 05:33:30|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|1
1623648820000|2021-06-14 05:33:40|||||||||2
1623648840000|2021-06-14 05:34:00|7271.3|7268.5|7270.7|7267.9|7271.3|7268.5|7270.7|7267.9|4
1623648850000|2021-06-14 05:34:10|7270.5|7267.7|7270.5|7267.7|7270.7|7267.9|7270.5|7267.7|4
1623648860000|2021-06-14 05:34:20|7270.7|7267.9|7271.7|7268.9|7271.7|7268.9|7270.7|7267.9|3
1623648870000|2021-06-14 05:34:30|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|0
1623648880000|2021-06-14 05:34:40|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|0
1623648900000|2021-06-14 05:35:00|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|0
1623648940000|2021-06-14 05:35:40|7271.7|7268.9|7272|7269.2|7272|7269.2|7271.7|7268.9|1
1623648960000|2021-06-14 05:36:00|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623648990000|2021-06-14 05:36:30|7271.3|7268.5|7270.7|7267.9|7271.3|7268.5|7270.7|7267.9|8
1623649000000|2021-06-14 05:36:40|7271.5|7268.7|7272|7269.2|7272|7269.2|7271.5|7268.7|4
1623649020000|2021-06-14 05:37:00|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623649030000|2021-06-14 05:37:10|7272.5|7269.7|7272.7|7269.9|7272.7|7269.9|7272.5|7269.7|2
1623649040000|2021-06-14 05:37:20|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7271.7|7268.9|2
1623649050000|2021-06-14 05:37:30|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|0
1623649060000|2021-06-14 05:37:40|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623649080000|2021-06-14 05:38:00|||||||||1
1623649090000|2021-06-14 05:38:10|7272|7269.2|7271.7|7268.9|7272.2|7269.4|7271.7|7268.9|0
1623649100000|2021-06-14 05:38:20|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|1
1623649110000|2021-06-14 05:38:30|7272.2|7269.4|7271.7|7268.9|7272.2|7269.4|7271.7|7268.9|0
1623649120000|2021-06-14 05:38:40|7272|7269.2|7271.7|7268.9|7272.2|7269.4|7271.7|7268.9|0
1623649150000|2021-06-14 05:39:10|7271.5|7268.7|7271|7268.2|7271.5|7268.7|7270.7|7267.9|2
1623649160000|2021-06-14 05:39:20|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|0
1623649170000|2021-06-14 05:39:30|7270.2|7267.4|7270.7|7267.9|7270.7|7267.9|7270.2|7267.4|0
1623649190000|2021-06-14 05:39:50|||||||||1
1623649200000|2021-06-14 05:40:00|7270.5|7267.7|7269.7|7266.9|7270.5|7267.7|7269.7|7266.9|1
1623649210000|2021-06-14 05:40:10|7270|7267.2|7270|7267.2|7270.2|7267.4|7270|7267.2|1
1623649270000|2021-06-14 05:41:10|7270.5|7267.7|7270|7267.2|7271.2|7268.4|7270|7267.2|47
1623649300000|2021-06-14 05:41:40|7270.3|7267.5|7270|7267.2|7270.7|7267.9|7270|7267.2|5
1623649320000|2021-06-14 05:42:00|||||||||1
1623649340000|2021-06-14 05:42:20|7270.3|7267.5|7270.5|7267.7|7271|7268.2|7270.3|7267.5|1
1623649350000|2021-06-14 05:42:30|7270.7|7267.9|7270.5|7267.7|7270.7|7267.9|7270.5|7267.7|2
1623649370000|2021-06-14 05:42:50|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|0
1623649380000|2021-06-14 05:43:00|7270.7|7267.9|7270.8|7268|7271|7268.2|7270.5|7267.7|0
1623649390000|2021-06-14 05:43:10|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|0
1623649400000|2021-06-14 05:43:20|7270|7267.2|7270.2|7267.4|7270.2|7267.4|7270|7267.2|1
1623649410000|2021-06-14 05:43:30|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|0
1623649420000|2021-06-14 05:43:40|7270|7267.2|7270.5|7267.7|7270.5|7267.7|7270|7267.2|0
1623649430000|2021-06-14 05:43:50|7270|7267.2|7270|7267.2|7270|7267.2|7270|7267.2|0
1623649440000|2021-06-14 05:44:00|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|0
1623649450000|2021-06-14 05:44:10|7270.7|7267.9|7270.5|7267.7|7270.7|7267.9|7270.5|7267.7|0
1623649470000|2021-06-14 05:44:30|7270.7|7267.9|7271.5|7268.7|7271.5|7268.7|7270.7|7267.9|1
1623649500000|2021-06-14 05:45:00|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623649510000|2021-06-14 05:45:10|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|3
1623649520000|2021-06-14 05:45:20|7271.3|7268.5|7271|7268.2|7271.3|7268.5|7271|7268.2|0
1623649530000|2021-06-14 05:45:30|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|0
1623649570000|2021-06-14 05:46:10|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|0
1623649580000|2021-06-14 05:46:20|7271.5|7268.7|7271.7|7268.9|7271.7|7268.9|7271.5|7268.7|1
1623649610000|2021-06-14 05:46:50|||||||||1
1623649670000|2021-06-14 05:47:50|||||||||1
1623649680000|2021-06-14 05:48:00|||||||||3
1623649730000|2021-06-14 05:48:50|||||||||3
1623649740000|2021-06-14 05:49:00|7271.5|7268.7|7271.3|7268.5|7271.5|7268.7|7271.3|7268.5|1
1623649750000|2021-06-14 05:49:10|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.5|7267.7|1
1623649790000|2021-06-14 05:49:50|7270.5|7267.7|7271|7268.2|7271.3|7268.5|7270.5|7267.7|3
1623649810000|2021-06-14 05:50:10|||||||||2
1623649840000|2021-06-14 05:50:40|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|0
1623649850000|2021-06-14 05:50:50|7271.5|7268.7|7270.7|7267.9|7271.5|7268.7|7270.7|7267.9|1
1623649870000|2021-06-14 05:51:10|7271.2|7268.4|7271|7268.2|7271.5|7268.7|7271|7268.2|0
1623649880000|2021-06-14 05:51:20|7270.7|7267.9|7271.5|7268.7|7271.5|7268.7|7270.7|7267.9|52
1623649890000|2021-06-14 05:51:30|7271|7268.2|7271.2|7268.4|7271.2|7268.4|7271|7268.2|0
1623649900000|2021-06-14 05:51:40|7271.5|7268.7|7271.5|7268.7|7271.7|7268.9|7271.5|7268.7|50
1623649910000|2021-06-14 05:51:50|7271.7|7268.9|7271.5|7268.7|7271.7|7268.9|7271.5|7268.7|1
1623649920000|2021-06-14 05:52:00|7271.7|7268.9|7271.5|7268.7|7271.7|7268.9|7271.5|7268.7|0
1623649930000|2021-06-14 05:52:10|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|0
1623649950000|2021-06-14 05:52:30|||||||||1
1623649970000|2021-06-14 05:52:50|7271.5|7268.7|7271.2|7268.4|7271.5|7268.7|7271|7268.2|2
1623649980000|2021-06-14 05:53:00|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|0
1623649990000|2021-06-14 05:53:10|7271.7|7268.9|7271.5|7268.7|7271.7|7268.9|7271.5|7268.7|2
1623650020000|2021-06-14 05:53:40|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623650030000|2021-06-14 05:53:50|7271.5|7268.7|7271.5|7268.7|7271.7|7268.9|7271|7268.2|2
1623650040000|2021-06-14 05:54:00|7271.7|7268.9|7272.5|7269.7|7272.5|7269.7|7271.7|7268.9|3
1623650050000|2021-06-14 05:54:10|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|0
1623650060000|2021-06-14 05:54:20|7272.5|7269.7|7272.7|7269.9|7272.7|7269.9|7272.5|7269.7|0
1623650070000|2021-06-14 05:54:30|7272.5|7269.7|7272.7|7269.9|7272.7|7269.9|7272.5|7269.7|4
1623650080000|2021-06-14 05:54:40|||||||||1
1623650090000|2021-06-14 05:54:50|7272.9|7270.1|7272.7|7269.9|7272.9|7270.1|7272.7|7269.9|5
1623650100000|2021-06-14 05:55:00|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|1
1623650150000|2021-06-14 05:55:50|||||||||1
1623650210000|2021-06-14 05:56:50|||||||||2
1623650230000|2021-06-14 05:57:10|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|10
1623650250000|2021-06-14 05:57:30|7272.7|7269.9|7272.9|7270.1|7272.9|7270.1|7272.7|7269.9|3
1623650260000|2021-06-14 05:57:40|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|0
1623650320000|2021-06-14 05:58:40|||||||||2
1623650330000|2021-06-14 05:58:50|7272.2|7269.4|7272.7|7269.9|7272.7|7269.9|7271.7|7268.9|3
1623650340000|2021-06-14 05:59:00|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|3
1623650350000|2021-06-14 05:59:10|7272.7|7269.9|7272.9|7270.1|7272.9|7270.1|7272.7|7269.9|4
1623650360000|2021-06-14 05:59:20|7272.7|7269.9|7273.4|7270.6|7273.4|7270.6|7272.7|7269.9|0
1623650370000|2021-06-14 05:59:30|7273.7|7270.9|7273.4|7270.6|7273.7|7270.9|7273.4|7270.6|2
1623650380000|2021-06-14 05:59:40|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|3
1623650390000|2021-06-14 05:59:50|7272.7|7269.9|7273.2|7270.4|7273.2|7270.4|7272.2|7269.4|7
1623650400000|2021-06-14 06:00:00|7272.9|7270.1|7271.9|7269.1|7272.9|7270.1|7271.9|7269.1|0
1623650410000|2021-06-14 06:00:10|7271.7|7268.9|7270.7|7267.9|7271.7|7268.9|7270.7|7267.9|16
1623650420000|2021-06-14 06:00:20|||||||||1
1623650430000|2021-06-14 06:00:30|7271|7268.2|7271.7|7268.9|7271.7|7268.9|7271|7268.2|2
1623650440000|2021-06-14 06:00:40|7272.2|7269.4|7272.7|7269.9|7272.7|7269.9|7272.2|7269.4|51
1623650450000|2021-06-14 06:00:50|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|0
1623650460000|2021-06-14 06:01:00|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623650470000|2021-06-14 06:01:10|7271.2|7268.4|7271.7|7268.9|7271.7|7268.9|7271.2|7268.4|4
1623650490000|2021-06-14 06:01:30|7271.5|7268.7|7271.7|7268.9|7271.7|7268.9|7271|7268.2|9
1623650500000|2021-06-14 06:01:40|||||||||1
1623650510000|2021-06-14 06:01:50|7271.5|7268.7|7271.7|7268.9|7271.7|7268.9|7271.5|7268.7|4
1623650520000|2021-06-14 06:02:00|7272|7269.2|7272.7|7269.9|7272.7|7269.9|7272|7269.2|6
1623650540000|2021-06-14 06:02:20|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1623650550000|2021-06-14 06:02:30|7272.3|7269.5|7271.7|7268.9|7272.3|7269.5|7271.7|7268.9|0
1623650560000|2021-06-14 06:02:40|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|0
1623650570000|2021-06-14 06:02:50|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|2
1623650600000|2021-06-14 06:03:20|7271.5|7268.7|7272.2|7269.4|7272.2|7269.4|7271.5|7268.7|7
1623650610000|2021-06-14 06:03:30|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|0
1623650620000|2021-06-14 06:03:40|||||||||4
1623650630000|2021-06-14 06:03:50|||||||||2
1623650640000|2021-06-14 06:04:00|||||||||2
1623650650000|2021-06-14 06:04:10|7272.2|7269.4|7272.5|7269.7|7272.7|7269.9|7272.2|7269.4|8
1623650670000|2021-06-14 06:04:30|7272.2|7269.4|7271.7|7268.9|7272.7|7269.9|7271.7|7268.9|2
1623650690000|2021-06-14 06:04:50|7271.5|7268.7|7271|7268.2|7271.5|7268.7|7271|7268.2|5
1623650700000|2021-06-14 06:05:00|7271.3|7268.5|7272.5|7269.7|7273.7|7270.9|7271.3|7268.5|27
1623650710000|2021-06-14 06:05:10|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|6
1623650720000|2021-06-14 06:05:20|||||||||22
1623650730000|2021-06-14 06:05:30|7273|7270.2|7275.1|7272.3|7275.1|7272.3|7273|7270.2|167
1623650740000|2021-06-14 06:05:40|7274.9|7272.1|7275.9|7273.1|7276.1|7273.3|7274.9|7272.1|31
1623650750000|2021-06-14 06:05:50|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|0
1623650760000|2021-06-14 06:06:00|7276.4|7273.6|7276.9|7274.1|7277.1|7274.3|7276.4|7273.6|15
1623650770000|2021-06-14 06:06:10|7277.1|7274.3|7277.7|7274.9|7277.9|7275.1|7277.1|7274.3|48
1623650780000|2021-06-14 06:06:20|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|4
1623650790000|2021-06-14 06:06:30|7276.9|7274.1|7276.9|7274.1|7277.7|7274.9|7276.7|7273.9|3
1623650800000|2021-06-14 06:06:40|7276.7|7273.9|7277.9|7275.1|7278.4|7275.6|7276.7|7273.9|12
1623650810000|2021-06-14 06:06:50|7277.7|7274.9|7277.2|7274.4|7277.7|7274.9|7277.2|7274.4|1
1623650820000|2021-06-14 06:07:00|7276.9|7274.1|7276.7|7273.9|7276.9|7274.1|7276.7|7273.9|2
1623650830000|2021-06-14 06:07:10|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|1
1623650840000|2021-06-14 06:07:20|7275.1|7272.3|7275.4|7272.6|7275.4|7272.6|7274.9|7272.1|2
1623650850000|2021-06-14 06:07:30|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|1
1623650860000|2021-06-14 06:07:40|7276|7273.2|7276.7|7273.9|7276.7|7273.9|7276|7273.2|7
1623650870000|2021-06-14 06:07:50|7276.5|7273.7|7275.9|7273.1|7276.5|7273.7|7275.9|7273.1|0
1623650880000|2021-06-14 06:08:00|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|2
1623650900000|2021-06-14 06:08:20|||||||||2
1623650950000|2021-06-14 06:09:10|7275|7272.2|7274.7|7271.9|7275|7272.2|7274.7|7271.9|6
1623650970000|2021-06-14 06:09:30|||||||||1
1623650980000|2021-06-14 06:09:40|||||||||3
1623651000000|2021-06-14 06:10:00|7274.4|7271.6|7274.7|7271.9|7274.7|7271.9|7274.4|7271.6|7
1623651010000|2021-06-14 06:10:10|7275.1|7272.3|7274.9|7272.1|7275.4|7272.6|7274.9|7272.1|7
1623651020000|2021-06-14 06:10:20|7275.1|7272.3|7275.1|7272.3|7275.7|7272.9|7274.9|7272.1|0
1623651030000|2021-06-14 06:10:30|7275.7|7272.9|7274.7|7271.9|7275.7|7272.9|7274.7|7271.9|1
1623651060000|2021-06-14 06:11:00|7274|7271.2|7273.7|7270.9|7274.4|7271.6|7273.7|7270.9|33
1623651080000|2021-06-14 06:11:20|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7
1623651090000|2021-06-14 06:11:30|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|1
1623651100000|2021-06-14 06:11:40|||||||||1
1623651110000|2021-06-14 06:11:50|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|16
1623651120000|2021-06-14 06:12:00|7275.4|7272.6|7274.9|7272.1|7275.4|7272.6|7274.7|7271.9|5
1623651130000|2021-06-14 06:12:10|7275.4|7272.6|7277.1|7274.3|7278.4|7275.6|7275.4|7272.6|151
1623651140000|2021-06-14 06:12:20|7276.6|7273.8|7277.4|7274.6|7277.4|7274.6|7276.6|7273.8|34
1623651150000|2021-06-14 06:12:30|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|0
1623651160000|2021-06-14 06:12:40|||||||||2
1623651170000|2021-06-14 06:12:50|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7277.1|7274.3|28
1623651180000|2021-06-14 06:13:00|7278.4|7275.6|7278.4|7275.6|7278.9|7276.1|7278.1|7275.3|7
1623651190000|2021-06-14 06:13:10|7278.9|7276.1|7279.1|7276.3|7279.1|7276.3|7278.9|7276.1|8
1623651200000|2021-06-14 06:13:20|7279.6|7276.8|7280.1|7277.3|7281.1|7278.3|7279.6|7276.8|166
1623651210000|2021-06-14 06:13:30|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|5
1623651220000|2021-06-14 06:13:40|7280.6|7277.8|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|51
1623651230000|2021-06-14 06:13:50|7280.4|7277.6|7281.1|7278.3|7281.4|7278.6|7280.4|7277.6|16
1623651240000|2021-06-14 06:14:00|7280.9|7278.1|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|12
1623651250000|2021-06-14 06:14:10|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1623651260000|2021-06-14 06:14:20|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.1|7276.3|9
1623651270000|2021-06-14 06:14:30|7280.1|7277.3|7279.6|7276.8|7280.1|7277.3|7279.6|7276.8|3
1623651290000|2021-06-14 06:14:50|7279.9|7277.1|7280.1|7277.3|7280.1|7277.3|7279.9|7277.1|52
1623651300000|2021-06-14 06:15:00|7279.6|7276.8|7279.1|7276.3|7279.6|7276.8|7279.1|7276.3|12
1623651340000|2021-06-14 06:15:40|7278.9|7276.1|7278.7|7275.9|7278.9|7276.1|7278.7|7275.9|2
1623651360000|2021-06-14 06:16:00|7278.1|7275.3|7278.1|7275.3|7278.4|7275.6|7278.1|7275.3|3
1623651370000|2021-06-14 06:16:10|7277.4|7274.6|7277.1|7274.3|7277.4|7274.6|7277.1|7274.3|14
1623651380000|2021-06-14 06:16:20|7276.7|7273.9|7275.9|7273.1|7276.7|7273.9|7275.4|7272.6|22
1623651390000|2021-06-14 06:16:30|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|2
1623651400000|2021-06-14 06:16:40|7276.1|7273.3|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|53
1623651410000|2021-06-14 06:16:50|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|2
1623651420000|2021-06-14 06:17:00|7276.4|7273.6|7275.9|7273.1|7276.4|7273.6|7275.9|7273.1|2
1623651430000|2021-06-14 06:17:10|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|2
1623651470000|2021-06-14 06:17:50|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|5
1623651480000|2021-06-14 06:18:00|7275.6|7272.8|7274.7|7271.9|7275.6|7272.8|7274.4|7271.6|20
1623651490000|2021-06-14 06:18:10|7274.4|7271.6|7276.1|7273.3|7276.1|7273.3|7274.4|7271.6|9
1623651500000|2021-06-14 06:18:20|7275.9|7273.1|7274.4|7271.6|7275.9|7273.1|7274.4|7271.6|3
1623651510000|2021-06-14 06:18:30|7274.1|7271.3|7274.9|7272.1|7274.9|7272.1|7274.1|7271.3|2
1623651520000|2021-06-14 06:18:40|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|7273.1|7270.3|33
1623651540000|2021-06-14 06:19:00|7273.9|7271.1|7273.4|7270.6|7274.1|7271.3|7273.4|7270.6|2
1623651560000|2021-06-14 06:19:20|7273.6|7270.8|7274.1|7271.3|7274.1|7271.3|7273.6|7270.8|2
1623651580000|2021-06-14 06:19:40|7274.8|7272|7274.4|7271.6|7275.6|7272.8|7274.4|7271.6|12
1623651590000|2021-06-14 06:19:50|7274.9|7272.1|7274.7|7271.9|7274.9|7272.1|7274.7|7271.9|1
1623651600000|2021-06-14 06:20:00|7274.1|7271.3|7273.4|7270.6|7274.1|7271.3|7273.4|7270.6|4
1623651610000|2021-06-14 06:20:10|7273.1|7270.3|7272.8|7270|7273.1|7270.3|7272.1|7269.3|8
1623651630000|2021-06-14 06:20:30|||||||||1
1623651640000|2021-06-14 06:20:40|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|0
1623651650000|2021-06-14 06:20:50|7273.4|7270.6|7273.1|7270.3|7273.6|7270.8|7273.1|7270.3|2
1623651660000|2021-06-14 06:21:00|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|1
1623651670000|2021-06-14 06:21:10|7273.1|7270.3|7273.1|7270.3|7273.3|7270.5|7273.1|7270.3|3
1623651680000|2021-06-14 06:21:20|7273.3|7270.5|7273.1|7270.3|7273.3|7270.5|7273.1|7270.3|1
1623651690000|2021-06-14 06:21:30|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|1
1623651700000|2021-06-14 06:21:40|7273.1|7270.3|7270.4|7267.6|7273.1|7270.3|7270.4|7267.6|25
1623651710000|2021-06-14 06:21:50|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|1
1623651720000|2021-06-14 06:22:00|7270.4|7267.6|7271.4|7268.6|7271.4|7268.6|7270.4|7267.6|13
1623651730000|2021-06-14 06:22:10|7271.1|7268.3|7270.1|7267.3|7271.1|7268.3|7270.1|7267.3|5
1623651750000|2021-06-14 06:22:30|||||||||16
1623651760000|2021-06-14 06:22:40|7270.4|7267.6|7270.6|7267.8|7270.9|7268.1|7270.4|7267.6|7
1623651770000|2021-06-14 06:22:50|||||||||1
1623651780000|2021-06-14 06:23:00|7271.1|7268.3|7270.8|7268|7271.1|7268.3|7270.6|7267.8|0
1623651790000|2021-06-14 06:23:10|||||||||2
1623651800000|2021-06-14 06:23:20|7271.1|7268.3|7270.6|7267.8|7271.1|7268.3|7270.6|7267.8|8
1623651810000|2021-06-14 06:23:30|7270.9|7268.1|7270.6|7267.8|7271.1|7268.3|7270.4|7267.6|5
1623651820000|2021-06-14 06:23:40|7270.1|7267.3|7270.1|7267.3|7270.6|7267.8|7270.1|7267.3|0
1623651840000|2021-06-14 06:24:00|||||||||1
1623651850000|2021-06-14 06:24:10|||||||||8
1623651860000|2021-06-14 06:24:20|7269.8|7267|7270.1|7267.3|7270.6|7267.8|7268.1|7265.3|55
1623651870000|2021-06-14 06:24:30|7269.9|7267.1|7269.1|7266.3|7269.9|7267.1|7269.1|7266.3|0
1623651880000|2021-06-14 06:24:40|7269.4|7266.6|7270.1|7267.3|7270.1|7267.3|7269.4|7266.6|3
1623651890000|2021-06-14 06:24:50|7270.7|7267.9|7270.1|7267.3|7270.9|7268.1|7270.1|7267.3|2
1623651900000|2021-06-14 06:25:00|||||||||3
1623651910000|2021-06-14 06:25:10|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|3
1623651920000|2021-06-14 06:25:20|7270.1|7267.3|7269.1|7266.3|7270.1|7267.3|7269.1|7266.3|1
1623651930000|2021-06-14 06:25:30|7268.9|7266.1|7269.1|7266.3|7269.1|7266.3|7268.9|7266.1|3
1623651940000|2021-06-14 06:25:40|7268.9|7266.1|7268.4|7265.6|7268.9|7266.1|7268.4|7265.6|1
1623651950000|2021-06-14 06:25:50|7268.1|7265.3|7269.1|7266.3|7269.4|7266.6|7268.1|7265.3|4
1623651960000|2021-06-14 06:26:00|||||||||1
1623651970000|2021-06-14 06:26:10|||||||||2
1623651990000|2021-06-14 06:26:30|||||||||4
1623652000000|2021-06-14 06:26:40|||||||||9
1623652010000|2021-06-14 06:26:50|||||||||1
1623652030000|2021-06-14 06:27:10|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|15
1623652040000|2021-06-14 06:27:20|7268.1|7265.3|7267.9|7265.1|7268.1|7265.3|7267.4|7264.6|12
1623652050000|2021-06-14 06:27:30|7267.7|7264.9|7268.3|7265.5|7268.3|7265.5|7267.4|7264.6|4
1623652060000|2021-06-14 06:27:40|7268.8|7266|7269.1|7266.3|7269.1|7266.3|7268.8|7266|3
1623652070000|2021-06-14 06:27:50|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|103
1623652080000|2021-06-14 06:28:00|7269.1|7266.3|7268.8|7266|7269.1|7266.3|7268.8|7266|1
1623652090000|2021-06-14 06:28:10|7269.1|7266.3|7270.6|7267.8|7271.1|7268.3|7269.1|7266.3|4
1623652100000|2021-06-14 06:28:20|7271.1|7268.3|7270.6|7267.8|7271.1|7268.3|7270.6|7267.8|0
1623652110000|2021-06-14 06:28:30|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7270.9|7268.1|0
1623652130000|2021-06-14 06:28:50|7270.6|7267.8|7271.1|7268.3|7271.1|7268.3|7270.6|7267.8|4
1623652140000|2021-06-14 06:29:00|7270.6|7267.8|7269.6|7266.8|7271.1|7268.3|7269.6|7266.8|3
1623652150000|2021-06-14 06:29:10|7269.8|7267|7269.8|7267|7270.1|7267.3|7269.6|7266.8|0
1623652160000|2021-06-14 06:29:20|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|2
1623652170000|2021-06-14 06:29:30|7269.6|7266.8|7269.9|7267.1|7270.1|7267.3|7269.6|7266.8|0
1623652180000|2021-06-14 06:29:40|7270.1|7267.3|7269.4|7266.6|7270.1|7267.3|7269.4|7266.6|0
1623652190000|2021-06-14 06:29:50|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7269.6|7266.8|6
1623652200000|2021-06-14 06:30:00|7269.6|7266.8|7269.4|7266.6|7269.6|7266.8|7269.4|7266.6|0
1623652210000|2021-06-14 06:30:10|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7268.6|7265.8|4
1623652220000|2021-06-14 06:30:20|||||||||1
1623652230000|2021-06-14 06:30:30|7268.9|7266.1|7268.6|7265.8|7268.9|7266.1|7268.6|7265.8|2
1623652240000|2021-06-14 06:30:40|7268.4|7265.6|7268.1|7265.3|7268.4|7265.6|7268.1|7265.3|2
1623652250000|2021-06-14 06:30:50|||||||||2
1623652260000|2021-06-14 06:31:00|7268.7|7265.9|7268.9|7266.1|7269.1|7266.3|7268.7|7265.9|5
1623652280000|2021-06-14 06:31:20|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|5
1623652290000|2021-06-14 06:31:30|7268.9|7266.1|7268.3|7265.5|7268.9|7266.1|7268.1|7265.3|1
1623652300000|2021-06-14 06:31:40|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|0
1623652310000|2021-06-14 06:31:50|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|0
1623652320000|2021-06-14 06:32:00|||||||||5
1623652330000|2021-06-14 06:32:10|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|3
1623652340000|2021-06-14 06:32:20|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7268.9|7266.1|2
1623652350000|2021-06-14 06:32:30|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|3
1623652360000|2021-06-14 06:32:40|7268.6|7265.8|7268.4|7265.6|7268.6|7265.8|7268.3|7265.5|1
1623652380000|2021-06-14 06:33:00|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|1
1623652390000|2021-06-14 06:33:10|||||||||1
1623652420000|2021-06-14 06:33:40|||||||||2
1623652440000|2021-06-14 06:34:00|||||||||1
1623652460000|2021-06-14 06:34:20|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|5
1623652470000|2021-06-14 06:34:30|7268.1|7265.3|7267.9|7265.1|7268.1|7265.3|7267.9|7265.1|1
1623652480000|2021-06-14 06:34:40|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|9
1623652490000|2021-06-14 06:34:50|||||||||1
1623652510000|2021-06-14 06:35:10|7268.7|7265.9|7269.1|7266.3|7269.1|7266.3|7268.7|7265.9|11
1623652560000|2021-06-14 06:36:00|7268.4|7265.6|7268.1|7265.3|7268.4|7265.6|7268.1|7265.3|21
1623652570000|2021-06-14 06:36:10|7268.3|7265.5|7268.1|7265.3|7268.3|7265.5|7268.1|7265.3|0
1623652580000|2021-06-14 06:36:20|7267.4|7264.6|7268.1|7265.3|7268.1|7265.3|7267.4|7264.6|10
1623652590000|2021-06-14 06:36:30|||||||||1
1623652600000|2021-06-14 06:36:40|7267.9|7265.1|7267.4|7264.6|7267.9|7265.1|7267.4|7264.6|1
1623652620000|2021-06-14 06:37:00|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|0
1623652640000|2021-06-14 06:37:20|||||||||1
1623652650000|2021-06-14 06:37:30|||||||||1
1623652660000|2021-06-14 06:37:40|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|3
1623652670000|2021-06-14 06:37:50|||||||||2
1623652680000|2021-06-14 06:38:00|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|1
1623652690000|2021-06-14 06:38:10|7267.4|7264.6|7269.5|7266.7|7269.5|7266.7|7267.4|7264.6|16
1623652700000|2021-06-14 06:38:20|7270.1|7267.3|7270.8|7268|7271.8|7269|7270.1|7267.3|16
1623652710000|2021-06-14 06:38:30|7270.6|7267.8|7270.1|7267.3|7270.6|7267.8|7270.1|7267.3|0
1623652720000|2021-06-14 06:38:40|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|3
1623652730000|2021-06-14 06:38:50|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|0
1623652750000|2021-06-14 06:39:10|7271.8|7269|7271.1|7268.3|7271.8|7269|7271.1|7268.3|1
1623652760000|2021-06-14 06:39:20|7270.6|7267.8|7270.8|7268|7270.8|7268|7270.5|7267.7|10
1623652770000|2021-06-14 06:39:30|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7270.8|7268|2
1623652780000|2021-06-14 06:39:40|7269.8|7267|7270.8|7268|7270.8|7268|7269.8|7267|8
1623652800000|2021-06-14 06:40:00|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|1
1623652810000|2021-06-14 06:40:10|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|10
1623652820000|2021-06-14 06:40:20|7271.1|7268.3|7270.8|7268|7271.1|7268.3|7270.8|7268|8
1623652830000|2021-06-14 06:40:30|7270.5|7267.7|7270.8|7268|7270.8|7268|7270.1|7267.3|27
1623652840000|2021-06-14 06:40:40|7271.4|7268.6|7271.8|7269|7271.8|7269|7271.4|7268.6|4
1623652850000|2021-06-14 06:40:50|7271.3|7268.5|7271.8|7269|7271.8|7269|7271.3|7268.5|1
1623652860000|2021-06-14 06:41:00|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|0
1623652890000|2021-06-14 06:41:30|7272.8|7270|7272.1|7269.3|7273.1|7270.3|7272.1|7269.3|12
1623652920000|2021-06-14 06:42:00|7272.7|7269.9|7273.1|7270.3|7273.1|7270.3|7272.7|7269.9|1
1623652930000|2021-06-14 06:42:10|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|0
1623652940000|2021-06-14 06:42:20|7273.1|7270.3|7268.6|7265.8|7273.1|7270.3|7268.1|7265.3|78
1623652950000|2021-06-14 06:42:30|7268.3|7265.5|7268.8|7266|7268.8|7266|7267.8|7265|12
1623652960000|2021-06-14 06:42:40|7269.1|7266.3|7272|7269.2|7272.8|7270|7269.1|7266.3|20
1623652970000|2021-06-14 06:42:50|7272.3|7269.5|7272.1|7269.3|7272.3|7269.5|7272.1|7269.3|2
1623652980000|2021-06-14 06:43:00|7272.3|7269.5|7275.1|7272.3|7275.1|7272.3|7272.3|7269.5|25
1623652990000|2021-06-14 06:43:10|7275.3|7272.5|7278.1|7275.3|7278.4|7275.5|7275.3|7272.5|38
1623653000000|2021-06-14 06:43:20|7278.5|7275.7|7279.3|7276.5|7279.8|7277|7278.5|7275.7|93
1623653010000|2021-06-14 06:43:30|7278.8|7276|7279.3|7276.5|7279.3|7276.5|7278.8|7276|3
1623653030000|2021-06-14 06:43:50|7279.1|7276.3|7278.9|7276.1|7280.1|7277.3|7278.9|7276.1|26
1623653040000|2021-06-14 06:44:00|7278.6|7275.8|7279.3|7276.5|7279.8|7277|7278.6|7275.8|134
1623653050000|2021-06-14 06:44:10|7278.8|7276|7279.6|7276.8|7279.8|7277|7278.8|7276|5
1623653060000|2021-06-14 06:44:20|7279.3|7276.5|7285.3|7282.5|7286.1|7283.3|7279.3|7276.5|248
1623653070000|2021-06-14 06:44:30|7285.1|7282.3|7284.3|7281.5|7285.8|7283|7284.1|7281.3|68
1623653080000|2021-06-14 06:44:40|7284.5|7281.7|7284.9|7282.1|7285.3|7282.5|7284.3|7281.5|9
1623653090000|2021-06-14 06:44:50|7285.1|7282.3|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|19
1623653100000|2021-06-14 06:45:00|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.1|7280.3|19
1623653110000|2021-06-14 06:45:10|7284.1|7281.3|7283.1|7280.3|7284.1|7281.3|7282.1|7279.3|5
1623653120000|2021-06-14 06:45:20|7282.9|7280.1|7282.9|7280.1|7283.1|7280.3|7282.6|7279.8|19
1623653130000|2021-06-14 06:45:30|7282.6|7279.8|7283.6|7280.8|7283.6|7280.8|7282.6|7279.8|3
1623653140000|2021-06-14 06:45:40|7284.1|7281.3|7283.6|7280.8|7284.1|7281.3|7283.6|7280.8|1
1623653150000|2021-06-14 06:45:50|7283.9|7281.1|7283.1|7280.3|7284.1|7281.3|7283.1|7280.3|54
1623653160000|2021-06-14 06:46:00|7281.8|7279|7281.6|7278.8|7281.8|7279|7281.1|7278.3|29
1623653170000|2021-06-14 06:46:10|7281.3|7278.5|7281.9|7279.1|7282.1|7279.3|7281.3|7278.5|1
1623653180000|2021-06-14 06:46:20|7281.1|7278.3|7281.8|7279|7281.8|7279|7281.1|7278.3|13
1623653190000|2021-06-14 06:46:30|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|0
1623653200000|2021-06-14 06:46:40|7282.3|7279.5|7282.8|7280|7282.8|7280|7282.1|7279.3|15
1623653210000|2021-06-14 06:46:50|7283.6|7280.8|7284.3|7281.5|7284.3|7281.5|7283.3|7280.5|12
1623653220000|2021-06-14 06:47:00|7284.1|7281.3|7283.1|7280.3|7284.1|7281.3|7283.1|7280.3|2
1623653230000|2021-06-14 06:47:10|7282.8|7280|7282.1|7279.3|7282.8|7280|7282.1|7279.3|6
1623653260000|2021-06-14 06:47:40|7282.5|7279.7|7282.1|7279.3|7283.1|7280.3|7282.1|7279.3|30
1623653270000|2021-06-14 06:47:50|7282.3|7279.5|7282.3|7279.5|7282.5|7279.7|7282.3|7279.5|7
1623653280000|2021-06-14 06:48:00|7282.6|7279.8|7281.3|7278.5|7283.1|7280.3|7280.8|7278|64
1623653290000|2021-06-14 06:48:10|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|0
1623653310000|2021-06-14 06:48:30|7281.3|7278.5|7281.1|7278.3|7281.3|7278.5|7281.1|7278.3|1
1623653320000|2021-06-14 06:48:40|7281.3|7278.5|7281.1|7278.3|7281.3|7278.5|7281.1|7278.3|5
1623653330000|2021-06-14 06:48:50|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|0
1623653340000|2021-06-14 06:49:00|7281.8|7279|7281.1|7278.3|7281.8|7279|7281.1|7278.3|13
1623653360000|2021-06-14 06:49:20|7281.3|7278.5|7280.1|7277.3|7281.3|7278.5|7280.1|7277.3|2
1623653370000|2021-06-14 06:49:30|7280.3|7277.5|7280.8|7278|7280.8|7278|7280.3|7277.5|1
1623653380000|2021-06-14 06:49:40|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|0
1623653400000|2021-06-14 06:50:00|7280.4|7277.6|7278.1|7275.3|7280.4|7277.6|7278.1|7275.3|2
1623653410000|2021-06-14 06:50:10|7277.9|7275.1|7277.6|7274.8|7277.9|7275.1|7277.3|7274.5|10
1623653420000|2021-06-14 06:50:20|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|0
1623653430000|2021-06-14 06:50:30|7277.3|7274.5|7276.1|7273.3|7277.3|7274.5|7276.1|7273.3|27
1623653440000|2021-06-14 06:50:40|7276.6|7273.8|7277.1|7274.3|7277.1|7274.3|7276.6|7273.8|29
1623653460000|2021-06-14 06:51:00|7276.6|7273.8|7276.1|7273.3|7276.6|7273.8|7276.1|7273.3|5
1623653470000|2021-06-14 06:51:10|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7276.4|7273.6|4
1623653480000|2021-06-14 06:51:20|7277.1|7274.3|7279.3|7276.5|7279.3|7276.5|7277.1|7274.3|9
1623653500000|2021-06-14 06:51:40|7281.7|7277.7|7278.8|7276|7281.7|7278.3|7278.8|7276|44
1623653510000|2021-06-14 06:51:50|7278.3|7275.5|7278.8|7276|7278.8|7276|7278.3|7275.5|7
1623653520000|2021-06-14 06:52:00|7279.1|7276.3|7278.8|7276|7279.1|7276.3|7278.8|7276|14
1623653530000|2021-06-14 06:52:10|||||||||1
1623653540000|2021-06-14 06:52:20|||||||||3
1623653550000|2021-06-14 06:52:30|7279.1|7276.3|7279.6|7276.8|7281.1|7278.3|7279.1|7276.3|18
1623653560000|2021-06-14 06:52:40|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1623653570000|2021-06-14 06:52:50|7279.9|7277.1|7280.1|7277.3|7280.1|7277.3|7279.3|7276.5|0
1623653580000|2021-06-14 06:53:00|7279.3|7276.5|7279.6|7276.8|7280.1|7277.3|7279.1|7276.3|1
1623653590000|2021-06-14 06:53:10|7279.4|7276.6|7282.1|7279.3|7282.1|7279.3|7279.1|7276.3|25
1623653600000|2021-06-14 06:53:20|7281.6|7278.8|7282.1|7279.3|7282.3|7279.5|7281.3|7278.5|25
1623653610000|2021-06-14 06:53:30|7282.3|7279.5|7281.3|7278.5|7283.1|7280.3|7281.3|7278.5|9
1623653620000|2021-06-14 06:53:40|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|0
1623653640000|2021-06-14 06:54:00|7281.5|7278.7|7281.1|7278.3|7281.5|7278.7|7281.1|7278.3|10
1623653650000|2021-06-14 06:54:10|7280.9|7278.1|7281.1|7278.3|7281.1|7278.3|7280.9|7278.1|2
1623653660000|2021-06-14 06:54:20|||||||||1
1623653670000|2021-06-14 06:54:30|7281.7|7278.9|7282.9|7280.1|7283.1|7280.3|7281.7|7278.9|38
1623653680000|2021-06-14 06:54:40|7283.1|7280.3|7282.9|7280.1|7283.1|7280.3|7282.9|7280.1|1
1623653690000|2021-06-14 06:54:50|7282.6|7279.8|7282.4|7279.6|7282.6|7279.8|7282.4|7279.6|0
1623653700000|2021-06-14 06:55:00|7282.1|7279.3|7281.1|7278.3|7282.1|7279.3|7281.1|7278.3|9
1623653710000|2021-06-14 06:55:10|7280.4|7277.6|7279.9|7277.1|7280.4|7277.6|7279.9|7277.1|13
1623653720000|2021-06-14 06:55:20|7279.4|7276.6|7279.6|7276.8|7280.1|7277.3|7279.1|7276.3|9
1623653730000|2021-06-14 06:55:30|7279.3|7276.5|7279.1|7276.3|7279.3|7276.5|7279.1|7276.3|0
1623653740000|2021-06-14 06:55:40|||||||||4
1623653760000|2021-06-14 06:56:00|||||||||1
1623653770000|2021-06-14 06:56:10|||||||||2
1623653780000|2021-06-14 06:56:20|||||||||6
1623653790000|2021-06-14 06:56:30|||||||||1
1623653800000|2021-06-14 06:56:40|7278.5|7275.7|7280.1|7277.3|7280.1|7277.3|7278.5|7275.7|26
1623653820000|2021-06-14 06:57:00|||||||||5
1623653830000|2021-06-14 06:57:10|7281.5|7278.7|7282.3|7279.5|7283.1|7280.3|7281.4|7278.6|12
1623653840000|2021-06-14 06:57:20|7282.1|7279.3|7281.9|7279.1|7282.3|7279.5|7281.9|7279.1|0
1623653850000|2021-06-14 06:57:30|7281.3|7278.5|7281.1|7278.3|7281.3|7278.5|7281.1|7278.3|2
1623653860000|2021-06-14 06:57:40|7280.1|7277.3|7281.1|7278.3|7281.1|7278.3|7280.1|7277.3|1
1623653870000|2021-06-14 06:57:50|7280.9|7278.1|7280.1|7277.3|7280.9|7278.1|7280.1|7277.3|0
1623653880000|2021-06-14 06:58:00|7280.6|7277.8|7281.1|7278.3|7281.1|7278.3|7280.6|7277.8|1
1623653890000|2021-06-14 06:58:10|7280.9|7278.1|7280.4|7277.6|7280.9|7278.1|7280.4|7277.6|1
1623653910000|2021-06-14 06:58:30|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1623653920000|2021-06-14 06:58:40|7279.9|7277.1|7280.1|7277.3|7280.1|7277.3|7279.9|7277.1|3
1623653930000|2021-06-14 06:58:50|7279.9|7277.1|7280.1|7277.3|7280.1|7277.3|7279.9|7277.1|0
1623653940000|2021-06-14 06:59:00|7280.9|7278.1|7280.4|7277.6|7280.9|7278.1|7280.4|7277.6|1
1623653950000|2021-06-14 06:59:10|7280.6|7277.8|7280.1|7277.3|7280.6|7277.8|7280.1|7277.3|1
1623653960000|2021-06-14 06:59:20|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|1
1623653970000|2021-06-14 06:59:30|7279.6|7276.8|7280.9|7278.1|7281.1|7278.3|7279.6|7276.8|3
1623653980000|2021-06-14 06:59:40|7281.1|7278.3|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|2
1623653990000|2021-06-14 06:59:50|7281.1|7278.3|7280.8|7278|7281.1|7278.3|7280.8|7278|1
1623654000000|2021-06-14 07:00:00|7280.6|7277.8|7282.1|7279.3|7282.3|7279.5|7280.6|7277.8|11
1623654010000|2021-06-14 07:00:10|7281.8|7279|7282.1|7279.3|7282.1|7279.3|7281.8|7279|4
1623654020000|2021-06-14 07:00:20|7281.3|7278.5|7281.1|7278.3|7281.3|7278.5|7280.3|7277.5|12
1623654030000|2021-06-14 07:00:30|||||||||6
1623654040000|2021-06-14 07:00:40|7280.8|7278|7279.8|7277|7280.8|7278|7279.3|7276.5|58
1623654050000|2021-06-14 07:00:50|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7279.8|7277|5
1623654060000|2021-06-14 07:01:00|7279.8|7277|7283.1|7280.3|7283.6|7280.8|7279.8|7277|44
1623654070000|2021-06-14 07:01:10|7283.3|7280.5|7283.8|7281|7284.1|7281.3|7282.8|7280|18
1623654080000|2021-06-14 07:01:20|7284.1|7281.3|7284.3|7281.5|7284.8|7282|7283.6|7280.8|19
1623654090000|2021-06-14 07:01:30|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.6|7281.8|6
1623654100000|2021-06-14 07:01:40|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.3|7281.5|33
1623654110000|2021-06-14 07:01:50|7284.8|7282|7283.3|7280.5|7284.8|7282|7283.3|7280.5|5
1623654120000|2021-06-14 07:02:00|7284.1|7281.3|7284.6|7281.8|7284.6|7281.8|7284.1|7281.3|13
1623654130000|2021-06-14 07:02:10|7284.8|7282|7285.3|7282.5|7285.3|7282.5|7284.8|7282|43
1623654140000|2021-06-14 07:02:20|7286.1|7283.3|7287.3|7284.5|7287.6|7284.8|7285.6|7282.8|177
1623654150000|2021-06-14 07:02:30|7287.1|7284.3|7286.8|7284|7287.1|7284.3|7286.3|7283.5|6
1623654160000|2021-06-14 07:02:40|7287.1|7284.3|7286.3|7283.5|7287.1|7284.3|7286.1|7283.3|10
1623654170000|2021-06-14 07:02:50|7286.6|7283.8|7286.8|7284|7287.1|7284.3|7286.6|7283.8|11
1623654180000|2021-06-14 07:03:00|7287.1|7284.3|7286.8|7284|7287.1|7284.3|7286.6|7283.8|3
1623654190000|2021-06-14 07:03:10|7287.1|7284.3|7286.8|7284|7287.1|7284.3|7286.8|7284|4
1623654200000|2021-06-14 07:03:20|7285.3|7282.5|7285.6|7282.8|7285.6|7282.8|7284.3|7281.5|177
1623654210000|2021-06-14 07:03:30|7285.8|7283|7286.6|7283.8|7286.6|7283.8|7285.3|7282.5|46
1623654220000|2021-06-14 07:03:40|7286.8|7284|7287.1|7284.3|7287.1|7284.3|7286.8|7284|0
1623654240000|2021-06-14 07:04:00|7287.3|7284.5|7286.1|7283.3|7287.3|7284.5|7286.1|7283.3|6
1623654250000|2021-06-14 07:04:10|7286.8|7284|7286.6|7283.8|7286.8|7284|7286.6|7283.8|4
1623654260000|2021-06-14 07:04:20|7286.8|7284|7287.8|7285|7287.8|7285|7286.8|7284|0
1623654270000|2021-06-14 07:04:30|7287.3|7284.5|7287.1|7284.3|7287.3|7284.5|7287.1|7284.3|7
1623654280000|2021-06-14 07:04:40|7286.6|7283.8|7286.8|7284|7286.8|7284|7286.6|7283.8|2
1623654290000|2021-06-14 07:04:50|7286.6|7283.8|7287.1|7284.3|7287.1|7284.3|7286.6|7283.8|0
1623654300000|2021-06-14 07:05:00|7286.6|7283.8|7286.3|7283.5|7287.1|7284.3|7286.1|7283.3|28
1623654310000|2021-06-14 07:05:10|7286.8|7284|7286.8|7284|7287.1|7284.3|7286.1|7283.3|7
1623654320000|2021-06-14 07:05:20|7286.6|7283.8|7286.6|7283.8|7286.8|7284|7286.1|7283.3|44
1623654330000|2021-06-14 07:05:30|7286.8|7284|7286.8|7284|7286.8|7284|7286.1|7283.3|20
1623654340000|2021-06-14 07:05:40|7286.6|7283.8|7286.6|7283.8|7286.8|7284|7286.1|7283.3|5
1623654350000|2021-06-14 07:05:50|7286.1|7283.3|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|5
1623654360000|2021-06-14 07:06:00|7286.8|7284|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|10
1623654370000|2021-06-14 07:06:10|7286.8|7284|7287.8|7285|7287.8|7285|7286.8|7284|17
1623654380000|2021-06-14 07:06:20|7287.3|7284.5|7286.3|7283.5|7287.3|7284.5|7286.3|7283.5|5
1623654390000|2021-06-14 07:06:30|7286.1|7283.3|7284.8|7282|7286.1|7283.3|7284.8|7282|50
1623654400000|2021-06-14 07:06:40|7285.1|7282.3|7296.2|7293.4|7296.2|7293.4|7284.8|7282|1765
1623654410000|2021-06-14 07:06:50|7295.5|7292.7|7296.5|7293.7|7297.2|7294.4|7295.2|7292.4|60
1623654420000|2021-06-14 07:07:00|7296.2|7293.4|7297.5|7294.7|7298|7295.2|7296.2|7293.4|161
1623654430000|2021-06-14 07:07:10|7297.2|7294.4|7297.2|7294.4|7298.7|7295.9|7296.7|7293.9|105
1623654440000|2021-06-14 07:07:20|7297|7294.2|7296.7|7293.9|7297|7294.2|7296.2|7293.4|50
1623654450000|2021-06-14 07:07:30|7297|7294.2|7296.4|7293.6|7297|7294.2|7296.2|7293.4|9
1623654460000|2021-06-14 07:07:40|7296.9|7294.1|7295.4|7292.6|7296.9|7294.1|7294.9|7292.1|104
1623654470000|2021-06-14 07:07:50|7295.9|7293.1|7295.9|7293.1|7296.9|7294.1|7295.2|7292.4|19
1623654480000|2021-06-14 07:08:00|7295.5|7292.7|7294.7|7291.9|7295.5|7292.7|7294.7|7291.9|20
1623654490000|2021-06-14 07:08:10|7294.4|7291.6|7295.7|7292.9|7295.9|7293.1|7294.4|7291.6|77
1623654500000|2021-06-14 07:08:20|7295.4|7292.6|7296.9|7294.1|7296.9|7294.1|7295.4|7292.6|7
1623654510000|2021-06-14 07:08:30|7296.7|7293.9|7295.9|7293.1|7296.7|7293.9|7295.9|7293.1|6
1623654520000|2021-06-14 07:08:40|7295.7|7292.9|7295.9|7293.1|7296.2|7293.4|7295.7|7292.9|3
1623654530000|2021-06-14 07:08:50|7296.9|7294.1|7297.2|7294.4|7297.7|7294.9|7296.4|7293.6|20
1623654540000|2021-06-14 07:09:00|7297.4|7294.6|7295.9|7293.1|7297.7|7294.9|7295.9|7293.1|19
1623654550000|2021-06-14 07:09:10|7296.7|7293.9|7296.2|7293.4|7296.9|7294.1|7296.2|7293.4|16
1623654560000|2021-06-14 07:09:20|7295.9|7293.1|7294.5|7291.7|7295.9|7293.1|7294.5|7291.7|12
1623654570000|2021-06-14 07:09:30|7294.2|7291.4|7293.9|7291.1|7294.2|7291.4|7293.9|7291.1|7
1623654580000|2021-06-14 07:09:40|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|10
1623654590000|2021-06-14 07:09:50|7294.7|7291.9|7294.7|7291.9|7294.9|7292.1|7294.4|7291.6|18
1623654600000|2021-06-14 07:10:00|7294.9|7292.1|7294.2|7291.4|7294.9|7292.1|7294.2|7291.4|2
1623654610000|2021-06-14 07:10:10|7294.7|7291.9|7294.9|7292.1|7294.9|7292.1|7294.7|7291.9|34
1623654620000|2021-06-14 07:10:20|7294.8|7292|7295.2|7292.4|7295.2|7292.4|7294.2|7291.4|31
1623654630000|2021-06-14 07:10:30|7295|7292.2|7294.4|7291.6|7295|7292.2|7294.2|7291.4|14
1623654640000|2021-06-14 07:10:40|7294.7|7291.9|7293.7|7290.9|7295|7292.2|7293.2|7290.4|30
1623654650000|2021-06-14 07:10:50|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|12
1623654660000|2021-06-14 07:11:00|7295.4|7292.6|7297.7|7294.9|7297.7|7294.9|7295.4|7292.6|36
1623654670000|2021-06-14 07:11:10|7297.9|7295.1|7298.7|7295.9|7298.7|7295.9|7296.9|7294.1|177
1623654680000|2021-06-14 07:11:20|7297.7|7294.9|7298.2|7295.4|7298.7|7295.9|7297.7|7294.9|37
1623654690000|2021-06-14 07:11:30|7298.4|7295.6|7297.4|7294.6|7298.4|7295.6|7297.4|7294.6|29
1623654700000|2021-06-14 07:11:40|7296.9|7294.1|7298.2|7295.4|7298.2|7295.4|7296.1|7293.3|35
1623654710000|2021-06-14 07:11:50|7298.4|7295.6|7298.4|7295.6|7298.7|7295.9|7298.2|7295.4|34
1623654720000|2021-06-14 07:12:00|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|16
1623654730000|2021-06-14 07:12:10|7298.4|7295.6|7297.4|7294.6|7298.4|7295.6|7297.2|7294.4|13
1623654740000|2021-06-14 07:12:20|7297.2|7294.4|7296.7|7293.9|7297.2|7294.4|7296.4|7293.6|13
1623654750000|2021-06-14 07:12:30|7296.9|7294.1|7299.7|7296.9|7300.4|7297.6|7296.9|7294.1|104
1623654760000|2021-06-14 07:12:40|7299.9|7297.1|7299.9|7297.1|7300.4|7297.6|7299.9|7297.1|8
1623654770000|2021-06-14 07:12:50|7300.4|7297.6|7300.1|7297.3|7300.4|7297.6|7299.7|7296.9|62
1623654780000|2021-06-14 07:13:00|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7299.7|7296.9|52
1623654790000|2021-06-14 07:13:10|7300.2|7297.4|7298.7|7295.9|7300.2|7297.4|7298.7|7295.9|13
1623654800000|2021-06-14 07:13:20|7298.4|7295.6|7298.4|7295.6|7298.7|7295.9|7298.2|7295.4|14
1623654810000|2021-06-14 07:13:30|7298.7|7295.9|7299.7|7296.9|7299.7|7296.9|7298.7|7295.9|13
1623654820000|2021-06-14 07:13:40|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|2
1623654830000|2021-06-14 07:13:50|7299.7|7296.9|7300.4|7297.6|7300.4|7297.6|7299.7|7296.9|21
1623654840000|2021-06-14 07:14:00|7300.7|7297.9|7300.4|7297.6|7300.7|7297.9|7300.4|7297.6|0
1623654850000|2021-06-14 07:14:10|7300.7|7297.9|7298.9|7296.1|7300.7|7297.9|7298.9|7296.1|22
1623654860000|2021-06-14 07:14:20|7298.1|7295.3|7298.4|7295.6|7298.4|7295.6|7297.7|7294.9|12
1623654870000|2021-06-14 07:14:30|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|1
1623654880000|2021-06-14 07:14:40|7299.4|7296.6|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|9
1623654890000|2021-06-14 07:14:50|7300.2|7297.4|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|2
1623654900000|2021-06-14 07:15:00|7299.9|7297.1|7300.7|7297.9|7300.9|7298.1|7299.7|7296.9|12
1623654910000|2021-06-14 07:15:10|7300.4|7297.6|7300.7|7297.9|7300.7|7297.9|7300.2|7297.4|11
1623654920000|2021-06-14 07:15:20|||||||||7
1623654930000|2021-06-14 07:15:30|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1623654940000|2021-06-14 07:15:40|7299.7|7296.9|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|17
1623654950000|2021-06-14 07:15:50|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7299.7|7296.9|4
1623654960000|2021-06-14 07:16:00|7300.7|7297.9|7301.6|7298.8|7301.7|7298.9|7300.7|7297.9|20
1623654970000|2021-06-14 07:16:10|7301.7|7298.9|7302.4|7299.6|7302.4|7299.6|7301.6|7298.8|10
1623654980000|2021-06-14 07:16:20|7302.2|7299.4|7302.1|7299.3|7303.7|7300.9|7302.1|7299|262
1623654990000|2021-06-14 07:16:30|7302.4|7299.6|7302.4|7299.6|7302.7|7299.9|7302.4|7299.6|5
1623655000000|2021-06-14 07:16:40|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|10
1623655010000|2021-06-14 07:16:50|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.7|7298.9|7
1623655020000|2021-06-14 07:17:00|7301.7|7298.9|7304.6|7301.8|7305.1|7302.3|7301.7|7298.9|188
1623655030000|2021-06-14 07:17:10|7305.1|7302.3|7305.1|7302.3|7305.9|7303.1|7304.6|7301.8|118
1623655040000|2021-06-14 07:17:20|7304.7|7301.9|7303.4|7300.6|7304.7|7301.9|7303.4|7300.6|14
1623655050000|2021-06-14 07:17:30|7303.1|7300.3|7302.7|7299.9|7303.1|7300.3|7302.7|7299.9|10
1623655060000|2021-06-14 07:17:40|7302.4|7299.6|7302.4|7299.6|7302.6|7299.8|7302.4|7299.6|4
1623655070000|2021-06-14 07:17:50|7302.1|7299.3|7301.7|7298.9|7302.4|7299.6|7301.7|7298.9|15
1623655080000|2021-06-14 07:18:00|7301.4|7298.6|7299.2|7296.4|7301.4|7298.6|7299.2|7296.4|75
1623655090000|2021-06-14 07:18:10|7299.4|7296.6|7300.9|7298.1|7300.9|7298.1|7298.7|7295.9|17
1623655100000|2021-06-14 07:18:20|7301.1|7298.3|7301.4|7298.6|7301.4|7298.6|7300.9|7298.1|6
1623655110000|2021-06-14 07:18:30|7301.1|7298.3|7300.7|7297.9|7301.4|7298.6|7300.7|7297.9|2
1623655120000|2021-06-14 07:18:40|7300.2|7297.4|7300.4|7297.6|7300.4|7297.6|7300.2|7297.4|5
1623655130000|2021-06-14 07:18:50|7299.7|7296.9|7300.2|7297.4|7300.2|7297.4|7299.7|7296.9|5
1623655140000|2021-06-14 07:19:00|7299.7|7296.9|7299.9|7297.1|7299.9|7297.1|7299.7|7296.9|0
1623655150000|2021-06-14 07:19:10|7299.7|7296.9|7301.1|7298.3|7301.1|7298.3|7299.7|7296.9|39
1623655160000|2021-06-14 07:19:20|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|6
1623655170000|2021-06-14 07:19:30|7300.7|7297.9|7302.4|7299.6|7302.4|7299.6|7300.1|7297.3|81
1623655180000|2021-06-14 07:19:40|7302.6|7299.8|7303.1|7300.3|7303.1|7300.3|7302.6|7299.8|7
1623655190000|2021-06-14 07:19:50|7303.4|7300.6|7304.9|7302.1|7305.2|7302.4|7303.4|7300.6|89
1623655200000|2021-06-14 07:20:00|7304.4|7301.6|7308.1|7305.3|7309.1|7306.3|7304.4|7301.6|300
1623655210000|2021-06-14 07:20:10|7307.5|7304.7|7308.3|7305.5|7308.5|7305.7|7306.8|7304|199
1623655220000|2021-06-14 07:20:20|7307.8|7305|7307.8|7305|7307.8|7305|7307.1|7304.3|54
1623655230000|2021-06-14 07:20:30|7308.1|7305.3|7308.1|7305.3|7308.3|7305.5|7308.1|7305.3|8
1623655240000|2021-06-14 07:20:40|7308.3|7305.5|7309.1|7306.3|7309.8|7307|7308|7305.2|85
1623655250000|2021-06-14 07:20:50|7308.5|7305.7|7308.5|7305.7|7308.8|7306|7307.8|7305|25
1623655260000|2021-06-14 07:21:00|7308.3|7305.5|7308.3|7305.5|7308.5|7305.7|7308.1|7305.3|14
1623655270000|2021-06-14 07:21:10|7308|7305.2|7308.3|7305.5|7308.3|7305.5|7307.8|7305|33
1623655280000|2021-06-14 07:21:20|7308.5|7305.7|7308.1|7305.3|7308.5|7305.7|7308.1|7305.3|3
1623655290000|2021-06-14 07:21:30|7307.8|7305|7308.8|7306|7308.8|7306|7307.1|7304.3|105
1623655300000|2021-06-14 07:21:40|7307.8|7305|7306.8|7304|7307.8|7305|7306.8|7304|4
1623655310000|2021-06-14 07:21:50|7307.5|7304.7|7307.8|7305|7307.8|7305|7307.5|7304.7|8
1623655320000|2021-06-14 07:22:00|7308.1|7305.3|7307.8|7305|7308.3|7305.5|7307.8|7305|15
1623655330000|2021-06-14 07:22:10|7308|7305.2|7308.8|7306|7308.8|7306|7308|7305.2|6
1623655340000|2021-06-14 07:22:20|7309.1|7306.3|7310.8|7308|7310.8|7308|7308.5|7305.7|221
1623655350000|2021-06-14 07:22:30|7310.5|7307.7|7310.8|7308|7310.8|7308|7310.5|7307.7|10
1623655360000|2021-06-14 07:22:40|7311.3|7308.5|7311.8|7309|7312.5|7309.7|7311.3|7308.5|50
1623655370000|2021-06-14 07:22:50|7311.5|7308.7|7309.8|7307|7311.5|7308.7|7309.5|7306.7|14
1623655380000|2021-06-14 07:23:00|7310.1|7307.3|7310.8|7308|7310.8|7308|7310.1|7307.3|16
1623655390000|2021-06-14 07:23:10|7310.3|7307.5|7309.1|7306.3|7311|7308.2|7309.1|7306.3|198
1623655400000|2021-06-14 07:23:20|7309.3|7306.5|7309.8|7307|7309.8|7307|7308.8|7306|14
1623655410000|2021-06-14 07:23:30|7309.6|7306.8|7309.6|7306.8|7309.8|7307|7309.1|7306.3|11
1623655420000|2021-06-14 07:23:40|7308.8|7306|7309.1|7306.3|7309.1|7306.3|7308.8|7306|2
1623655430000|2021-06-14 07:23:50|7308.8|7306|7308|7305.2|7308.8|7306|7308|7305.2|5
1623655440000|2021-06-14 07:24:00|7308.3|7305.5|7308.1|7305.3|7308.3|7305.5|7307.8|7305|2
1623655450000|2021-06-14 07:24:10|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|3
1623655460000|2021-06-14 07:24:20|7308.1|7305.3|7307.1|7304.3|7308.5|7305.7|7307.1|7304.3|21
1623655470000|2021-06-14 07:24:30|7307.3|7304.5|7306.1|7303.3|7307.4|7304.6|7305.8|7303|8
1623655480000|2021-06-14 07:24:40|7305.8|7303|7305.1|7302.3|7305.8|7303|7305.1|7302.3|8
1623655490000|2021-06-14 07:24:50|7305.3|7302.5|7304.8|7302|7305.6|7302.8|7304.6|7301.8|22
1623655500000|2021-06-14 07:25:00|7305.1|7302.3|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|67
1623655510000|2021-06-14 07:25:10|7303.8|7301|7303.8|7301|7304.1|7301.3|7303.5|7300.7|20
1623655520000|2021-06-14 07:25:20|7303.3|7300.5|7304.1|7301.3|7304.4|7301.6|7303.3|7300.5|18
1623655530000|2021-06-14 07:25:30|7304.5|7301.7|7305.1|7302.3|7305.1|7302.3|7304.5|7301.7|15
1623655540000|2021-06-14 07:25:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|2
1623655550000|2021-06-14 07:25:50|7305.1|7302.3|7305.8|7303|7306.1|7303.3|7305.1|7302.3|28
1623655560000|2021-06-14 07:26:00|7306.1|7303.3|7306.1|7303.3|7306.8|7304|7306.1|7303.3|6
1623655570000|2021-06-14 07:26:10|7305.6|7302.8|7301.9|7299.1|7305.6|7302.8|7301.4|7298.6|431
1623655580000|2021-06-14 07:26:20|7301.6|7298.8|7301.6|7298.8|7302.1|7299.3|7301.4|7298.6|77
1623655590000|2021-06-14 07:26:30|7301.4|7298.6|7302.1|7299.3|7302.4|7299.6|7300.4|7297.6|223
1623655600000|2021-06-14 07:26:40|7302.4|7299.6|7301.6|7298.8|7302.4|7299.6|7301.6|7298.8|5
1623655610000|2021-06-14 07:26:50|7301.4|7298.6|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|4
1623655620000|2021-06-14 07:27:00|7301.2|7298.4|7299.9|7297.1|7301.2|7298.4|7299.1|7296.3|31
1623655630000|2021-06-14 07:27:10|7299.6|7296.8|7299.9|7297.1|7299.9|7297.1|7299.6|7296.8|1
1623655640000|2021-06-14 07:27:20|7299.4|7296.6|7298.9|7296.1|7299.4|7296.6|7298.9|7296.1|1
1623655650000|2021-06-14 07:27:30|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|30
1623655660000|2021-06-14 07:27:40|7298.9|7296.1|7293.3|7290.5|7298.9|7296.1|7293.3|7290.5|1358
1623655670000|2021-06-14 07:27:50|7293|7290.2|7293|7290.2|7295.3|7292.5|7292.2|7289.4|89
1623655680000|2021-06-14 07:28:00|7292.7|7289.9|7293.2|7290.4|7293.2|7290.4|7292|7289.2|23
1623655690000|2021-06-14 07:28:10|7293|7290.2|7294.2|7291.4|7294.2|7291.4|7291.7|7288.9|66
1623655700000|2021-06-14 07:28:20|7294.5|7291.7|7295.2|7292.4|7295.2|7292.4|7293.5|7290.7|56
1623655710000|2021-06-14 07:28:30|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|6
1623655720000|2021-06-14 07:28:40|7295.7|7292.9|7295.2|7292.4|7295.7|7292.9|7295.2|7292.4|4
1623655730000|2021-06-14 07:28:50|7295.5|7292.7|7295.5|7292.7|7296.2|7293.4|7295.5|7292.7|33
1623655740000|2021-06-14 07:29:00|7295.2|7292.4|7295.2|7292.4|7295.5|7292.7|7294.9|7292.1|37
1623655750000|2021-06-14 07:29:10|7295.9|7293.1|7295.2|7292.4|7295.9|7293.1|7295.2|7292.4|19
1623655760000|2021-06-14 07:29:20|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|3
1623655770000|2021-06-14 07:29:30|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7294.5|7291.7|29
1623655780000|2021-06-14 07:29:40|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|9
1623655790000|2021-06-14 07:29:50|7295.7|7292.9|7295.2|7292.4|7295.7|7292.9|7295.2|7292.4|4
1623655800000|2021-06-14 07:30:00|7294.9|7292.1|7296.5|7293.7|7296.7|7293.9|7294.9|7292.1|27
1623655810000|2021-06-14 07:30:10|7296.2|7293.4|7293|7290.2|7296.2|7293.4|7293|7290.2|30
1623655820000|2021-06-14 07:30:20|7293.2|7290.4|7293.2|7290.4|7293.5|7290.7|7293.2|7290.4|0
1623655830000|2021-06-14 07:30:30|7293.5|7290.7|7293.2|7290.4|7293.5|7290.7|7293|7290.2|7
1623655840000|2021-06-14 07:30:40|7293.5|7290.7|7293.2|7290.4|7293.5|7290.7|7292.8|7290|4
1623655850000|2021-06-14 07:30:50|7293.5|7290.7|7294.5|7291.7|7294.5|7291.7|7293.5|7290.7|23
1623655860000|2021-06-14 07:31:00|7294.2|7291.4|7293.3|7290.5|7294.5|7291.7|7293|7290.2|4
1623655870000|2021-06-14 07:31:10|7292.8|7290|7293.5|7290.7|7293.5|7290.7|7292.8|7290|2
1623655880000|2021-06-14 07:31:20|7294.2|7291.4|7294.5|7291.7|7294.9|7292.1|7294.2|7291.4|27
1623655890000|2021-06-14 07:31:30|7295|7292.2|7295.5|7292.7|7295.5|7292.7|7295|7292.2|3
1623655900000|2021-06-14 07:31:40|7295.3|7292.5|7296|7293.2|7296|7293.2|7295.3|7292.5|5
1623655910000|2021-06-14 07:31:50|7295.8|7293|7295.5|7292.7|7296|7293.2|7295.5|7292.7|3
1623655920000|2021-06-14 07:32:00|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|5
1623655930000|2021-06-14 07:32:10|7296.7|7293.9|7300.5|7297.7|7302.2|7299.4|7296.7|7293.9|122
1623655940000|2021-06-14 07:32:20|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|16
1623655950000|2021-06-14 07:32:30|7300|7297.2|7299.5|7296.7|7300|7297.2|7299.5|7296.7|7
1623655960000|2021-06-14 07:32:40|7299.7|7296.9|7299.5|7296.7|7300.5|7297.7|7299.5|7296.7|10
1623655970000|2021-06-14 07:32:50|7299.7|7296.9|7300.5|7297.7|7300.5|7297.7|7299.7|7296.9|31
1623655980000|2021-06-14 07:33:00|7300.2|7297.4|7301|7298.2|7301.7|7298.9|7300|7297.2|109
1623655990000|2021-06-14 07:33:10|7301.5|7298.7|7301.2|7298.4|7301.5|7298.7|7301|7298.2|0
1623656000000|2021-06-14 07:33:20|7301|7298.2|7299.5|7296.7|7301|7298.2|7299.5|7296.7|18
1623656010000|2021-06-14 07:33:30|7299.2|7296.4|7298.7|7295.9|7299.2|7296.4|7298.7|7295.9|3
1623656020000|2021-06-14 07:33:40|7298.2|7295.4|7299|7296.2|7299|7296.2|7298.2|7295.4|15
1623656030000|2021-06-14 07:33:50|7298.2|7295.4|7299.2|7296.4|7299.2|7296.4|7298.2|7295.4|25
1623656040000|2021-06-14 07:34:00|7299.5|7296.7|7298.5|7295.7|7299.7|7296.9|7298.5|7295.7|5
1623656050000|2021-06-14 07:34:10|7298.7|7295.9|7299.2|7296.4|7299.2|7296.4|7298.7|7295.9|12
1623656060000|2021-06-14 07:34:20|7299|7296.2|7299|7296.2|7299.2|7296.4|7299|7296.2|0
1623656070000|2021-06-14 07:34:30|7299.2|7296.4|7299.5|7296.7|7299.5|7296.7|7299|7296.2|6
1623656080000|2021-06-14 07:34:40|7299.7|7296.9|7299.2|7296.4|7300.2|7297.4|7299.2|7296.4|6
1623656090000|2021-06-14 07:34:50|7298.7|7295.9|7298|7295.2|7298.7|7295.9|7298|7295.2|7
1623656100000|2021-06-14 07:35:00|7298.2|7295.4|7299|7296.2|7299|7296.2|7297.5|7294.7|24
1623656110000|2021-06-14 07:35:10|7299.2|7296.4|7298.5|7295.7|7299.2|7296.4|7298.5|7295.7|3
1623656130000|2021-06-14 07:35:30|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|6
1623656140000|2021-06-14 07:35:40|7299.2|7296.4|7299|7296.2|7299.2|7296.4|7299|7296.2|1
1623656150000|2021-06-14 07:35:50|7298.7|7295.9|7298.7|7295.9|7299.5|7296.7|7298.5|7295.7|14
1623656160000|2021-06-14 07:36:00|7298.5|7295.7|7298.2|7295.4|7298.5|7295.7|7297.7|7294.9|8
1623656170000|2021-06-14 07:36:10|7297.7|7294.9|7297|7294.2|7297.7|7294.9|7297|7294.2|5
1623656180000|2021-06-14 07:36:20|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|1
1623656190000|2021-06-14 07:36:30|7297.5|7294.7|7292.7|7289.9|7297.7|7294.9|7292.7|7289.9|419
1623656200000|2021-06-14 07:36:40|7292.5|7289.7|7293.2|7290.4|7293.5|7290.7|7292|7289.2|25
1623656210000|2021-06-14 07:36:50|7293|7290.2|7293.2|7290.4|7293.7|7290.9|7292|7289.2|49
1623656220000|2021-06-14 07:37:00|7292.7|7289.9|7292.5|7289.7|7293.5|7290.7|7292.5|7289.7|10
1623656230000|2021-06-14 07:37:10|7292.7|7289.9|7292.7|7289.9|7293.5|7290.7|7292.7|7289.9|14
1623656240000|2021-06-14 07:37:20|7293.2|7290.4|7292.7|7289.9|7293.5|7290.7|7292.7|7289.9|8
1623656250000|2021-06-14 07:37:30|7292.5|7289.7|7292.7|7289.9|7293.5|7290.7|7292.5|7289.7|12
1623656260000|2021-06-14 07:37:40|7292.5|7289.7|7292.2|7289.4|7292.5|7289.7|7292.2|7289.4|10
1623656270000|2021-06-14 07:37:50|7292.5|7289.7|7292.7|7289.9|7293|7290.2|7292.5|7289.7|4
1623656280000|2021-06-14 07:38:00|7292.5|7289.7|7293.5|7290.7|7293.5|7290.7|7292.5|7289.7|4
1623656290000|2021-06-14 07:38:10|7293.2|7290.4|7293.5|7290.7|7293.5|7290.7|7293.2|7290.4|3
1623656300000|2021-06-14 07:38:20|7293|7290.2|7292.7|7289.9|7293|7290.2|7292.7|7289.9|2
1623656310000|2021-06-14 07:38:30|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|2
1623656320000|2021-06-14 07:38:40|7292.7|7289.9|7292.5|7289.7|7292.7|7289.9|7292.5|7289.7|5
1623656330000|2021-06-14 07:38:50|7293.2|7290.4|7293.5|7290.7|7293.5|7290.7|7293|7290.2|1
1623656340000|2021-06-14 07:39:00|7293.2|7290.4|7297|7294.2|7297|7294.2|7293|7290.2|25
1623656350000|2021-06-14 07:39:10|7297.2|7294.4|7296.5|7293.7|7297.2|7294.4|7296.5|7293.7|5
1623656360000|2021-06-14 07:39:20|7296.7|7293.9|7297.5|7294.7|7298.2|7295.4|7296.7|7293.9|42
1623656370000|2021-06-14 07:39:30|7298.5|7295.7|7297|7294.2|7298.5|7295.7|7297|7294.2|132
1623656380000|2021-06-14 07:39:40|7296.7|7293.9|7298|7295.2|7298|7295.2|7296.5|7293.7|8
1623656390000|2021-06-14 07:39:50|7298.2|7295.4|7298|7295.2|7298.5|7295.7|7297.5|7294.7|24
1623656400000|2021-06-14 07:40:00|7298.2|7295.4|7298|7295.2|7298.2|7295.4|7296.5|7293.7|8
1623656410000|2021-06-14 07:40:10|7297.5|7294.7|7296.2|7293.4|7297.5|7294.7|7296.2|7293.4|8
1623656420000|2021-06-14 07:40:20|7296.6|7293.8|7298.2|7295.4|7298.2|7295.4|7296.6|7293.8|36
1623656430000|2021-06-14 07:40:30|7298.5|7295.7|7299.7|7296.9|7300|7297.2|7298.5|7295.7|80
1623656440000|2021-06-14 07:40:40|7299.5|7296.7|7299.2|7296.4|7299.7|7296.9|7299.2|7296.4|1
1623656450000|2021-06-14 07:40:50|7299.6|7296.8|7300.5|7297.7|7300.7|7297.9|7299.6|7296.8|10
1623656460000|2021-06-14 07:41:00|7300.7|7297.9|7301.5|7298.7|7302.2|7299.4|7300.2|7297.4|7
1623656470000|2021-06-14 07:41:10|7302.2|7299.4|7302.5|7299.7|7303.2|7300.4|7302.2|7299.4|14
1623656480000|2021-06-14 07:41:20|7303.2|7300.4|7308.2|7305.4|7310.4|7307.6|7303.2|7300.4|254
1623656490000|2021-06-14 07:41:30|7307.9|7305.1|7306.2|7303.4|7307.9|7305.1|7305.9|7303.1|50
1623656500000|2021-06-14 07:41:40|7306.4|7303.6|7306.3|7303.5|7306.9|7304.1|7305.9|7303.1|32
1623656510000|2021-06-14 07:41:50|7306.4|7303.6|7305.9|7303.1|7306.6|7303.8|7305.9|7303.1|2
1623656520000|2021-06-14 07:42:00|7305.7|7302.9|7304.9|7302.1|7305.7|7302.9|7304.9|7302.1|22
1623656530000|2021-06-14 07:42:10|7305.1|7302.3|7305.6|7302.8|7305.9|7303.1|7305.1|7302.3|6
1623656540000|2021-06-14 07:42:20|7305.9|7303.1|7305.1|7302.3|7305.9|7303.1|7304.9|7302.1|9
1623656550000|2021-06-14 07:42:30|7305.3|7302.5|7306.9|7304.1|7306.9|7304.1|7305.3|7302.5|12
1623656560000|2021-06-14 07:42:40|7306.7|7303.9|7304.9|7302.1|7306.7|7303.9|7304.9|7302.1|13
1623656570000|2021-06-14 07:42:50|7304.7|7301.9|7302.9|7300.1|7304.7|7301.9|7302.9|7300.1|39
1623656580000|2021-06-14 07:43:00|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.2|7300.4|21
1623656590000|2021-06-14 07:43:10|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7
1623656600000|2021-06-14 07:43:20|7302.5|7299.7|7303.2|7300.4|7303.4|7300.6|7302.2|7299.4|151
1623656610000|2021-06-14 07:43:30|7303.4|7300.6|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|29
1623656620000|2021-06-14 07:43:40|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1623656630000|2021-06-14 07:43:50|7302.9|7300.1|7302.2|7299.4|7302.9|7300.1|7302.2|7299.4|9
1623656640000|2021-06-14 07:44:00|7299.2|7296.4|7297.5|7294.7|7299.2|7296.4|7296.2|7293.4|321
1623656650000|2021-06-14 07:44:10|7298.5|7295.7|7299.2|7296.4|7299.2|7296.4|7297.7|7294.9|34
1623656660000|2021-06-14 07:44:20|7299.7|7296.9|7300.2|7297.4|7300.2|7297.4|7299.7|7296.9|4
1623656670000|2021-06-14 07:44:30|7300.5|7297.7|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|38
1623656680000|2021-06-14 07:44:40|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299|7296.2|2
1623656690000|2021-06-14 07:44:50|7299.7|7296.9|7299.7|7296.9|7300|7297.2|7299.7|7296.9|2
1623656700000|2021-06-14 07:45:00|7299.5|7296.7|7300.2|7297.4|7300.5|7297.7|7299|7296.2|58
1623656710000|2021-06-14 07:45:10|7300|7297.2|7301.5|7298.7|7301.5|7298.7|7300|7297.2|17
1623656720000|2021-06-14 07:45:20|||||||||7
1623656740000|2021-06-14 07:45:40|7300.5|7297.7|7300.7|7297.9|7301.2|7298.4|7300.5|7297.7|13
1623656750000|2021-06-14 07:45:50|7301.2|7298.4|7302.5|7299.7|7302.5|7299.7|7301.2|7298.4|14
1623656760000|2021-06-14 07:46:00|7302|7299.2|7303.5|7300.7|7303.5|7300.7|7301.5|7298.7|8
1623656770000|2021-06-14 07:46:10|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|2
1623656780000|2021-06-14 07:46:20|7303.7|7300.9|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|15
1623656790000|2021-06-14 07:46:30|7305|7302.2|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|1
1623656800000|2021-06-14 07:46:40|7305.4|7302.6|7307.4|7304.6|7307.4|7304.6|7304.8|7302|83
1623656810000|2021-06-14 07:46:50|7307.2|7304.4|7306.1|7303.3|7307.2|7304.4|7305.9|7303.1|0
1623656820000|2021-06-14 07:47:00|7306.4|7303.6|7305.9|7303.1|7306.4|7303.6|7305.9|7303.1|0
1623656830000|2021-06-14 07:47:10|||||||||1
1623656840000|2021-06-14 07:47:20|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|2
1623656850000|2021-06-14 07:47:30|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|4
1623656860000|2021-06-14 07:47:40|7307.9|7305.1|7308.9|7306.1|7309.1|7306.3|7307.6|7304.8|31
1623656870000|2021-06-14 07:47:50|7308.6|7305.8|7307.9|7305.1|7308.6|7305.8|7307.9|7305.1|4
1623656880000|2021-06-14 07:48:00|7308.6|7305.8|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|12
1623656890000|2021-06-14 07:48:10|7308.6|7305.8|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|5
1623656900000|2021-06-14 07:48:20|7308.7|7305.9|7308.2|7305.4|7309.6|7306.8|7308.2|7305.4|13
1623656910000|2021-06-14 07:48:30|7307.9|7305.1|7307.9|7305.1|7308.6|7305.8|7307.9|7305.1|9
1623656920000|2021-06-14 07:48:40|7308.1|7305.3|7309.6|7306.8|7309.6|7306.8|7308.1|7305.3|32
1623656930000|2021-06-14 07:48:50|7310.1|7307.3|7308.9|7306.1|7310.1|7307.3|7308.9|7306.1|30
1623656940000|2021-06-14 07:49:00|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7308.9|7306.1|60
1623656950000|2021-06-14 07:49:10|7310.6|7307.8|7308.9|7306.1|7310.6|7307.8|7308.9|7306.1|29
1623656960000|2021-06-14 07:49:20|7308.6|7305.8|7310.1|7307.3|7310.1|7307.3|7308.1|7305.3|8
1623656970000|2021-06-14 07:49:30|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.6|7306.8|5
1623656980000|2021-06-14 07:49:40|7309.6|7306.8|7309.9|7307.1|7310.1|7307.3|7309.6|7306.8|3
1623656990000|2021-06-14 07:49:50|7310.1|7307.3|7309.9|7307.1|7310.6|7307.8|7309.9|7307.1|7
1623657000000|2021-06-14 07:50:00|7310.9|7308.1|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|10
1623657010000|2021-06-14 07:50:10|7309.9|7307.1|7307.2|7304.4|7309.9|7307.1|7307.2|7304.4|39
1623657030000|2021-06-14 07:50:30|7306.9|7304.1|7307.9|7305.1|7308.9|7306.1|7306.9|7304.1|50
1623657040000|2021-06-14 07:50:40|7308.2|7305.4|7308.4|7305.6|7308.6|7305.8|7308.2|7305.4|10
1623657050000|2021-06-14 07:50:50|7307.9|7305.1|7306.9|7304.1|7307.9|7305.1|7306.9|7304.1|3
1623657060000|2021-06-14 07:51:00|7306.3|7303.5|7305.9|7303.1|7306.3|7303.5|7305.9|7303.1|7
1623657070000|2021-06-14 07:51:10|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|32
1623657080000|2021-06-14 07:51:20|7305.2|7302.4|7304.4|7301.6|7305.2|7302.4|7303.4|7300.6|32
1623657090000|2021-06-14 07:51:30|7304.2|7301.4|7304.4|7301.6|7304.4|7301.6|7304.2|7301.4|3
1623657100000|2021-06-14 07:51:40|7303.9|7301.1|7304.4|7301.6|7304.4|7301.6|7303.9|7301.1|3
1623657110000|2021-06-14 07:51:50|7304.2|7301.4|7302.9|7300.1|7304.2|7301.4|7302.9|7300.1|33
1623657120000|2021-06-14 07:52:00|7302.2|7299.4|7302.6|7299.8|7302.6|7299.8|7301.9|7299.1|27
1623657130000|2021-06-14 07:52:10|7303.4|7300.6|7303.6|7300.8|7303.6|7300.8|7303.4|7300.6|11
1623657140000|2021-06-14 07:52:20|7304.2|7301.4|7304.9|7302.1|7304.9|7302.1|7304.2|7301.4|7
1623657150000|2021-06-14 07:52:30|7304.4|7301.6|7304.7|7301.9|7304.9|7302.1|7304.4|7301.6|6
1623657160000|2021-06-14 07:52:40|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|1
1623657170000|2021-06-14 07:52:50|7305.2|7302.4|7305.2|7302.4|7305.9|7303.1|7305.2|7302.4|1
1623657180000|2021-06-14 07:53:00|7305.7|7302.9|7306.9|7304.1|7306.9|7304.1|7305.7|7302.9|21
1623657190000|2021-06-14 07:53:10|7306.2|7303.4|7306.2|7303.4|7306.4|7303.6|7306.2|7303.4|10
1623657200000|2021-06-14 07:53:20|7305.7|7302.9|7305.9|7303.1|7305.9|7303.1|7305.7|7302.9|18
1623657210000|2021-06-14 07:53:30|7306.2|7303.4|7306.4|7303.6|7306.6|7303.8|7306.2|7303.4|4
1623657220000|2021-06-14 07:53:40|7306.2|7303.4|7305.9|7303.1|7306.6|7303.8|7305.9|7303.1|4
1623657230000|2021-06-14 07:53:50|7305.2|7302.4|7306.9|7304.1|7307.1|7304.3|7304.9|7302.1|24
1623657240000|2021-06-14 07:54:00|7307.4|7304.6|7306.6|7303.8|7308.1|7305.3|7306.6|7303.8|31
1623657250000|2021-06-14 07:54:10|7306.1|7303.3|7305.9|7303.1|7306.4|7303.6|7305.4|7302.6|4
1623657260000|2021-06-14 07:54:20|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|5
1623657270000|2021-06-14 07:54:30|7305.1|7302.3|7304.9|7302.1|7305.2|7302.4|7304.4|7301.6|42
1623657290000|2021-06-14 07:54:50|7302.2|7299.4|7301.6|7298.8|7302.2|7299.4|7298.2|7295.4|355
1623657300000|2021-06-14 07:55:00|7301.9|7299.1|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|45
1623657310000|2021-06-14 07:55:10|7301.6|7298.8|7301.9|7299.1|7301.9|7299.1|7301.6|7298.8|26
1623657320000|2021-06-14 07:55:20|||||||||5
1623657330000|2021-06-14 07:55:30|7301.4|7298.6|7300.9|7298.1|7301.9|7299.1|7300.7|7297.9|10
1623657340000|2021-06-14 07:55:40|||||||||3
1623657350000|2021-06-14 07:55:50|7301.4|7298.6|7301.9|7299.1|7301.9|7299.1|7301.4|7298.6|10
1623657360000|2021-06-14 07:56:00|7301.2|7298.4|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|28
1623657370000|2021-06-14 07:56:10|7301.1|7298.3|7300.9|7298.1|7301.1|7298.3|7300.9|7298.1|12
1623657380000|2021-06-14 07:56:20|7301.1|7298.3|7301.9|7299.1|7301.9|7299.1|7300.9|7298.1|1
1623657390000|2021-06-14 07:56:30|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|0
1623657400000|2021-06-14 07:56:40|7300.9|7298.1|7299.3|7296.5|7300.9|7298.1|7298.9|7296.1|13
1623657410000|2021-06-14 07:56:50|7298.6|7295.8|7296.2|7293.4|7298.6|7295.8|7295.2|7292.4|113
1623657420000|2021-06-14 07:57:00|7295.7|7292.9|7297.2|7294.4|7297.2|7294.4|7295.4|7292.6|13
1623657430000|2021-06-14 07:57:10|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|5
1623657440000|2021-06-14 07:57:20|7296.9|7294.1|7298.7|7295.9|7299.2|7296.4|7296.9|7294.1|23
1623657450000|2021-06-14 07:57:30|7299.4|7296.6|7298.9|7296.1|7299.4|7296.6|7298.7|7295.9|5
1623657460000|2021-06-14 07:57:40|7299.2|7296.4|7298.7|7295.9|7299.2|7296.4|7298.2|7295.4|24
1623657470000|2021-06-14 07:57:50|7298.9|7296.1|7299.4|7296.6|7299.7|7296.9|7298.4|7295.6|17
1623657480000|2021-06-14 07:58:00|||||||||1
1623657490000|2021-06-14 07:58:10|7300.7|7297.9|7300.2|7297.4|7301.7|7298.9|7299.2|7296.4|165
1623657500000|2021-06-14 07:58:20|7301.2|7298.4|7301.4|7298.6|7302.7|7299.9|7301.2|7298.4|129
1623657510000|2021-06-14 07:58:30|7301.2|7298.4|7298.9|7296.1|7301.2|7298.4|7298.7|7295.9|11
1623657520000|2021-06-14 07:58:40|7299.2|7296.4|7298.2|7295.4|7299.2|7296.4|7298.2|7295.4|11
1623657530000|2021-06-14 07:58:50|7297.9|7295.1|7298.2|7295.4|7298.2|7295.4|7297.9|7295.1|11
1623657540000|2021-06-14 07:59:00|7297.9|7295.1|7297.7|7294.9|7298.4|7295.6|7295.9|7293.1|19
1623657550000|2021-06-14 07:59:10|7297.4|7294.6|7297.7|7294.9|7298.2|7295.4|7297.4|7294.6|21
1623657560000|2021-06-14 07:59:20|7297.4|7294.6|7297.9|7295.1|7297.9|7295.1|7297.4|7294.6|2
1623657570000|2021-06-14 07:59:30|7298.2|7295.4|7298.4|7295.6|7299.4|7296.6|7298.2|7295.4|5
1623657580000|2021-06-14 07:59:40|7298.9|7296.1|7299.4|7296.6|7299.4|7296.6|7298.9|7296.1|7
1623657590000|2021-06-14 07:59:50|7299.7|7296.9|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|11
1623657600000|2021-06-14 08:00:00|7299.2|7296.4|7296.4|7293.6|7300.7|7297.9|7294.4|7291.6|136
1623657610000|2021-06-14 08:00:10|7295.4|7292.6|7296.4|7293.6|7296.4|7293.6|7295.4|7292.6|37
1623657620000|2021-06-14 08:00:20|7296.9|7294.1|7297.4|7294.6|7298.4|7295.6|7296.7|7293.9|33
1623657630000|2021-06-14 08:00:30|7296.7|7293.9|7296.7|7293.9|7297.4|7294.6|7296.7|7293.9|9
1623657640000|2021-06-14 08:00:40|7296.9|7294.1|7294.4|7291.6|7296.9|7294.1|7294.4|7291.6|42
1623657650000|2021-06-14 08:00:50|7295.2|7292.4|7294.7|7291.9|7295.9|7293.1|7294.7|7291.9|22
1623657660000|2021-06-14 08:01:00|7295.4|7292.6|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|3
1623657670000|2021-06-14 08:01:10|7294.7|7291.9|7295.4|7292.6|7295.4|7292.6|7293.9|7291.1|16
1623657680000|2021-06-14 08:01:20|7296.7|7293.9|7299.2|7296.4|7299.2|7296.4|7296.7|7293.9|128
1623657690000|2021-06-14 08:01:30|7298.7|7295.9|7299.4|7296.6|7299.4|7296.6|7298.4|7295.6|28
1623657700000|2021-06-14 08:01:40|7299.2|7296.4|7303.4|7300.6|7304.2|7301.4|7299.2|7296.4|169
1623657710000|2021-06-14 08:01:50|7302.7|7299.9|7303.2|7300.4|7303.7|7300.9|7302.4|7299.6|46
1623657720000|2021-06-14 08:02:00|7302.9|7300.1|7303.2|7300.4|7303.2|7300.4|7301.4|7298.6|73
1623657730000|2021-06-14 08:02:10|7302.9|7300.1|7302.2|7299.4|7304.2|7301.4|7301.7|7298.9|46
1623657740000|2021-06-14 08:02:20|7301.4|7298.6|7298.7|7295.9|7301.7|7298.9|7298.4|7295.6|47
1623657750000|2021-06-14 08:02:30|7298.4|7295.6|7298.7|7295.9|7299.2|7296.4|7298.2|7295.4|58
1623657760000|2021-06-14 08:02:40|7298.4|7295.6|7298.4|7295.6|7299.2|7296.4|7297.2|7294.4|23
1623657770000|2021-06-14 08:02:50|7298.7|7295.9|7300.7|7297.9|7301.2|7298.4|7298.7|7295.9|28
1623657780000|2021-06-14 08:03:00|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|21
1623657790000|2021-06-14 08:03:10|7301.2|7298.4|7302.4|7299.6|7304.7|7301.9|7299.7|7296.8|102
1623657800000|2021-06-14 08:03:20|7302.2|7299.4|7301.4|7298.6|7302.2|7299.4|7301.4|7298.6|15
1623657820000|2021-06-14 08:03:40|7302.1|7299.3|7302.1|7299.3|7302.4|7299.6|7302.1|7299.3|6
1623657830000|2021-06-14 08:03:50|7301.9|7299.1|7302.6|7299.8|7302.6|7299.8|7301.4|7298.6|8
1623657840000|2021-06-14 08:04:00|7302.4|7299.6|7301.4|7298.6|7302.4|7299.6|7301.4|7298.6|10
1623657850000|2021-06-14 08:04:10|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7301.4|7298.6|13
1623657860000|2021-06-14 08:04:20|||||||||2
1623657870000|2021-06-14 08:04:30|7301.1|7298.3|7299.4|7296.6|7301.1|7298.3|7299.4|7296.6|20
1623657880000|2021-06-14 08:04:40|7299.1|7296.3|7301.1|7298.3|7301.4|7298.6|7299.1|7296.3|105
1623657890000|2021-06-14 08:04:50|7301.4|7298.6|7301.1|7298.3|7301.6|7298.8|7300.4|7297.6|12
1623657900000|2021-06-14 08:05:00|7301.4|7298.6|7304.9|7302.1|7305.1|7302.3|7301.4|7298.6|16
1623657910000|2021-06-14 08:05:10|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7303.9|7301.1|12
1623657920000|2021-06-14 08:05:20|7303.9|7301.1|7304.4|7301.6|7304.9|7302.1|7303.6|7300.8|37
1623657930000|2021-06-14 08:05:30|7303.9|7301.1|7302.6|7299.8|7303.9|7301.1|7302.6|7299.8|38
1623657940000|2021-06-14 08:05:40|7302.9|7300.1|7301.6|7298.8|7302.9|7300.1|7301.4|7298.6|12
1623657950000|2021-06-14 08:05:50|7301.4|7298.6|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|8
1623657960000|2021-06-14 08:06:00|7302.1|7299.3|7298.9|7296.1|7302.1|7299.3|7298.6|7295.8|57
1623657970000|2021-06-14 08:06:10|7299.1|7296.3|7297.1|7294.3|7299.1|7296.3|7296.6|7293.8|49
1623657980000|2021-06-14 08:06:20|7296.9|7294.1|7297.9|7295.1|7298.1|7295.3|7296.1|7293.3|29
1623657990000|2021-06-14 08:06:30|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7297.4|7294.6|7
1623658000000|2021-06-14 08:06:40|7297.7|7294.9|7295.9|7293.1|7297.7|7294.9|7295.7|7292.9|70
1623658010000|2021-06-14 08:06:50|7295.6|7292.8|7295.1|7292.3|7295.9|7293.1|7294.4|7291.6|141
1623658020000|2021-06-14 08:07:00|7295.4|7292.6|7296.1|7293.3|7296.1|7293.3|7294.9|7292.1|16
1623658030000|2021-06-14 08:07:10|7296.6|7293.8|7297.6|7294.8|7298.1|7295.3|7296.4|7293.6|10
1623658040000|2021-06-14 08:07:20|7297.4|7294.6|7298.6|7295.8|7298.6|7295.8|7297.4|7294.6|1
1623658060000|2021-06-14 08:07:40|||||||||6
1623658070000|2021-06-14 08:07:50|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|0
1623658080000|2021-06-14 08:08:00|7297.9|7295.1|7296.6|7293.8|7297.9|7295.1|7296.4|7293.6|27
1623658090000|2021-06-14 08:08:10|7296.4|7293.6|7296.9|7294.1|7297.1|7294.3|7296.4|7293.6|8
1623658100000|2021-06-14 08:08:20|7297.1|7294.3|7297.9|7295.1|7297.9|7295.1|7297.1|7294.3|9
1623658110000|2021-06-14 08:08:30|7298.1|7295.3|7298.7|7295.9|7298.9|7296.1|7298.1|7295.3|7
1623658120000|2021-06-14 08:08:40|7298.9|7296.1|7298.9|7296.1|7299.2|7296.4|7298.9|7296.1|3
1623658130000|2021-06-14 08:08:50|7298.4|7295.6|7298.4|7295.6|7298.6|7295.8|7298.4|7295.6|0
1623658140000|2021-06-14 08:09:00|7299.1|7296.3|7299.4|7296.6|7299.4|7296.6|7299.1|7296.3|13
1623658150000|2021-06-14 08:09:10|||||||||2
1623658160000|2021-06-14 08:09:20|7299.7|7296.9|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|6
1623658170000|2021-06-14 08:09:30|7299.9|7297.1|7300.1|7297.3|7300.1|7297.3|7299.9|7297.1|1
1623658180000|2021-06-14 08:09:40|7300.4|7297.6|7299.1|7296.3|7300.6|7297.8|7299.1|7296.3|51
1623658190000|2021-06-14 08:09:50|||||||||7
1623658200000|2021-06-14 08:10:00|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|1
1623658210000|2021-06-14 08:10:10|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|9
1623658220000|2021-06-14 08:10:20|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|1
1623658230000|2021-06-14 08:10:30|7299.6|7296.8|7298.1|7295.3|7299.6|7296.8|7298.1|7295.3|2
1623658240000|2021-06-14 08:10:40|7297.7|7294.9|7296.9|7294.1|7297.7|7294.9|7296.6|7293.8|19
1623658250000|2021-06-14 08:10:50|7296.6|7293.8|7296.6|7293.8|7296.9|7294.1|7296.4|7293.6|10
1623658260000|2021-06-14 08:11:00|7302.1|7299.3|7304.6|7301.8|7304.6|7301.8|7301.6|7298.8|326
1623658270000|2021-06-14 08:11:10|7305.1|7302.3|7303.9|7301.1|7305.1|7302.3|7303.9|7301.1|16
1623658280000|2021-06-14 08:11:20|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|13
1623658290000|2021-06-14 08:11:30|7303.6|7300.8|7304.1|7301.3|7304.6|7301.8|7303.6|7300.8|9
1623658300000|2021-06-14 08:11:40|7303.9|7301.1|7302.6|7299.8|7303.9|7301.1|7301.6|7298.8|55
1623658310000|2021-06-14 08:11:50|7302.9|7300.1|7304.1|7301.3|7304.1|7301.3|7302.6|7299.8|30
1623658320000|2021-06-14 08:12:00|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|2
1623658330000|2021-06-14 08:12:10|7304.1|7301.3|7303.1|7300.3|7304.1|7301.3|7302.9|7300.1|31
1623658340000|2021-06-14 08:12:20|7303.6|7300.8|7302.9|7300.1|7303.6|7300.8|7302.9|7300.1|1
1623658350000|2021-06-14 08:12:30|7302.4|7299.6|7302.1|7299.3|7302.6|7299.8|7301.9|7299.1|58
1623658370000|2021-06-14 08:12:50|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|1
1623658380000|2021-06-14 08:13:00|7302.4|7299.6|7302.6|7299.8|7302.6|7299.8|7302.1|7299.3|10
1623658390000|2021-06-14 08:13:10|7303.1|7300.3|7303.4|7300.6|7303.4|7300.6|7303.1|7300.3|2
1623658400000|2021-06-14 08:13:20|7303.6|7300.8|7303.9|7301.1|7303.9|7301.1|7303.6|7300.8|0
1623658410000|2021-06-14 08:13:30|7304.1|7301.3|7303.4|7300.6|7304.1|7301.3|7303.4|7300.6|2
1623658420000|2021-06-14 08:13:40|7303.6|7300.8|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|3
1623658430000|2021-06-14 08:13:50|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|4
1623658440000|2021-06-14 08:14:00|7304.1|7301.3|7303.9|7301.1|7304.6|7301.8|7303.9|7301.1|8
1623658450000|2021-06-14 08:14:10|7304.6|7301.8|7302.4|7299.6|7304.6|7301.8|7302.4|7299.6|24
1623658460000|2021-06-14 08:14:20|7302.3|7299.5|7302.9|7300.1|7303.6|7300.8|7302.1|7299.3|20
1623658470000|2021-06-14 08:14:30|7302.6|7299.8|7302.6|7299.8|7303.1|7300.3|7302.6|7299.8|2
1623658480000|2021-06-14 08:14:40|7303.1|7300.3|7302.6|7299.8|7303.1|7300.3|7302.6|7299.8|6
1623658490000|2021-06-14 08:14:50|7303.1|7300.3|7303.1|7300.3|7304.4|7301.6|7303.1|7300.3|30
1623658500000|2021-06-14 08:15:00|7303.4|7300.6|7303.9|7301.1|7304.1|7301.3|7303.3|7300.5|4
1623658510000|2021-06-14 08:15:10|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|5
1623658520000|2021-06-14 08:15:20|7305.9|7303.1|7304.9|7302.1|7305.9|7303.1|7304.9|7302.1|253
1623658530000|2021-06-14 08:15:30|7304.6|7301.8|7303.4|7300.6|7304.9|7302.1|7303.4|7300.6|79
1623658540000|2021-06-14 08:15:40|7303.6|7300.8|7302.9|7300.1|7303.6|7300.8|7302.9|7300.1|4
1623658560000|2021-06-14 08:16:00|7302.4|7299.6|7301.9|7299.1|7302.4|7299.6|7301.9|7299.1|50
1623658570000|2021-06-14 08:16:10|7302.3|7299.5|7303.6|7300.8|7303.6|7300.8|7302.3|7299.5|22
1623658580000|2021-06-14 08:16:20|7304.1|7301.3|7306.6|7303.8|7309.7|7304.8|7304.1|7299.7|515
1623658590000|2021-06-14 08:16:30|7306.9|7304.1|7309.4|7306.6|7310.6|7307.8|7305.9|7302.9|1041
1623658600000|2021-06-14 08:16:40|7309.1|7306.3|7312.6|7309.8|7312.7|7309.8|7307.4|7302.7|417
1623658610000|2021-06-14 08:16:50|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7313|7310.2|722
1623658620000|2021-06-14 08:17:00|7316|7313.2|7315.6|7312.8|7316|7313.2|7315.6|7312.8|180
1623658630000|2021-06-14 08:17:10|7315.1|7312.3|7311.1|7308.3|7315.1|7312.3|7311.1|7308.3|352
1623658640000|2021-06-14 08:17:20|7310.9|7308.1|7310.1|7307.3|7310.9|7308.1|7309.9|7307.1|45
1623658650000|2021-06-14 08:17:30|7310.9|7308.1|7309.6|7306.8|7311.1|7308.3|7309.4|7306.6|16
1623658660000|2021-06-14 08:17:40|7309.3|7306.5|7308.1|7305.3|7309.9|7307.1|7308.1|7305.3|30
1623658670000|2021-06-14 08:17:50|7307.6|7304.8|7307.6|7304.8|7307.9|7305.1|7307.1|7304.3|56
1623658680000|2021-06-14 08:18:00|7307.9|7305.1|7309.4|7306.6|7309.6|7306.8|7307.9|7305.1|18
1623658690000|2021-06-14 08:18:10|7309.1|7306.3|7308.9|7306.1|7310.3|7307.5|7308.9|7306.1|121
1623658700000|2021-06-14 08:18:20|7308.6|7305.8|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|56
1623658710000|2021-06-14 08:18:30|7309.1|7306.3|7312.1|7309.3|7312.1|7309.3|7309.1|7306.3|58
1623658720000|2021-06-14 08:18:40|7312.3|7309.5|7314.6|7311.8|7315.9|7313.1|7312.3|7309.5|82
1623658730000|2021-06-14 08:18:50|7314.9|7312.1|7312.6|7309.8|7314.9|7312.1|7312.6|7309.8|18
1623658740000|2021-06-14 08:19:00|7312.4|7309.6|7312.1|7309.3|7314.3|7311.5|7311.8|7309|432
1623658750000|2021-06-14 08:19:10|7312|7309.2|7311.8|7309|7312.3|7309.5|7311.8|7309|7
1623658760000|2021-06-14 08:19:20|7311.6|7308.8|7310.3|7307.5|7311.6|7308.8|7310.1|7307.3|25
1623658770000|2021-06-14 08:19:30|7310.1|7307.3|7310.3|7307.5|7310.3|7307.5|7309.6|7306.8|12
1623658780000|2021-06-14 08:19:40|7309.8|7307|7308.8|7306|7309.8|7307|7308.8|7306|26
1623658790000|2021-06-14 08:19:50|7308.6|7305.8|7312|7309.2|7312.5|7309.7|7308.6|7305.8|31
1623658800000|2021-06-14 08:20:00|7312.3|7309.5|7311.1|7308.3|7312.3|7309.5|7310.6|7307.8|18
1623658810000|2021-06-14 08:20:10|7311.3|7308.5|7311.1|7308.3|7311.3|7308.5|7311.1|7308.3|1
1623658820000|2021-06-14 08:20:20|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|0
1623658830000|2021-06-14 08:20:30|7310.3|7307.5|7309.3|7306.5|7310.3|7307.5|7309.3|7306.5|13
1623658840000|2021-06-14 08:20:40|7309.1|7306.3|7308.8|7306|7309.1|7306.3|7308.6|7305.8|16
1623658850000|2021-06-14 08:20:50|7308.6|7305.8|7307.8|7305|7309.3|7306.5|7307.6|7304.8|19
1623658860000|2021-06-14 08:21:00|7308.1|7305.3|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|13
1623658870000|2021-06-14 08:21:10|7310|7307.2|7311.8|7309|7312|7309.2|7310|7307.2|62
1623658880000|2021-06-14 08:21:20|7312|7309.2|7315.3|7312.5|7315.5|7312.7|7312|7309.2|332
1623658890000|2021-06-14 08:21:30|7315|7312.2|7314.5|7311.7|7315|7312.2|7314.3|7311.5|5
1623658900000|2021-06-14 08:21:40|7315.3|7312.5|7315.3|7312.5|7316.5|7313.7|7314.5|7311.7|40
1623658910000|2021-06-14 08:21:50|7314.6|7311.8|7313.3|7310.5|7315.3|7312.5|7313.3|7310.5|10
1623658920000|2021-06-14 08:22:00|7312.8|7310|7310|7307.2|7312.8|7310|7309.5|7306.7|45
1623658930000|2021-06-14 08:22:10|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7309.8|7307|12
1623658940000|2021-06-14 08:22:20|7310.3|7307.5|7309.3|7306.5|7310.3|7307.5|7309.3|7306.5|9
1623658950000|2021-06-14 08:22:30|7309.6|7306.8|7310.3|7307.5|7310.3|7307.5|7309.6|7306.8|11
1623658960000|2021-06-14 08:22:40|7311.1|7308.3|7310.3|7307.5|7311.3|7308.5|7310.3|7307.5|2
1623658970000|2021-06-14 08:22:50|7311.2|7308.4|7311.3|7308.5|7312|7309.2|7311.2|7308.4|76
1623658980000|2021-06-14 08:23:00|7310.5|7307.7|7309.3|7306.5|7310.5|7307.7|7309.3|7306.5|10
1623658990000|2021-06-14 08:23:10|7309.6|7306.8|7310.5|7307.7|7310.5|7307.7|7309.1|7306.3|11
1623659000000|2021-06-14 08:23:20|7310.3|7307.5|7309.6|7306.8|7310.3|7307.5|7309.6|7306.8|11
1623659010000|2021-06-14 08:23:30|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|6
1623659020000|2021-06-14 08:23:40|7308.6|7305.8|7309.3|7306.5|7309.3|7306.5|7308.6|7305.8|34
1623659030000|2021-06-14 08:23:50|7308.8|7306|7308.3|7305.5|7309.3|7306.5|7308.1|7305.3|40
1623659040000|2021-06-14 08:24:00|7307.8|7305|7306.7|7303.9|7307.8|7305|7306.3|7303.5|37
1623659050000|2021-06-14 08:24:10|7307.3|7304.5|7307.8|7305|7307.8|7305|7306.3|7303.5|31
1623659060000|2021-06-14 08:24:20|7307.6|7304.8|7310.3|7307.5|7310.3|7307.5|7307.6|7304.8|60
1623659070000|2021-06-14 08:24:30|7310.1|7307.3|7309.3|7306.5|7310.1|7307.3|7309.3|7306.5|13
1623659080000|2021-06-14 08:24:40|7308.5|7305.7|7308.3|7305.5|7308.5|7305.7|7308.3|7305.5|14
1623659090000|2021-06-14 08:24:50|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|5
1623659100000|2021-06-14 08:25:00|7309.8|7307|7311.3|7308.5|7311.5|7308.7|7309.8|7307|229
1623659110000|2021-06-14 08:25:10|7312|7309.2|7310.3|7307.5|7312.5|7309.7|7309.6|7306.8|157
1623659120000|2021-06-14 08:25:20|7310.5|7307.7|7309.8|7307|7310.5|7307.7|7309.3|7306.5|60
1623659130000|2021-06-14 08:25:30|7309.6|7306.8|7309|7306.2|7309.6|7306.8|7308.3|7305.5|13
1623659140000|2021-06-14 08:25:40|7309.3|7306.5|7308.5|7305.7|7309.3|7306.5|7308.5|7305.7|20
1623659150000|2021-06-14 08:25:50|7308.3|7305.5|7308.5|7305.7|7308.8|7306|7308.3|7305.5|22
1623659160000|2021-06-14 08:26:00|7308.7|7305.9|7308.3|7305.5|7308.8|7306|7307.8|7305|14
1623659170000|2021-06-14 08:26:10|7308.1|7305.3|7307.6|7304.8|7308.3|7305.5|7307.6|7304.8|24
1623659180000|2021-06-14 08:26:20|7307|7304.2|7308.8|7306|7308.8|7306|7307|7304.2|16
1623659190000|2021-06-14 08:26:30|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309|7306.2|11
1623659200000|2021-06-14 08:26:40|7309|7306.2|7309.1|7306.3|7309.3|7306.5|7308.8|7306|12
1623659210000|2021-06-14 08:26:50|7309.3|7306.5|7308.5|7305.7|7309.3|7306.5|7308.3|7305.5|7
1623659220000|2021-06-14 08:27:00|7308.8|7306|7308.6|7305.8|7309.3|7306.5|7307.6|7304.8|132
1623659230000|2021-06-14 08:27:10|7308.8|7306|7310.1|7307.3|7310.1|7307.3|7308.6|7305.8|41
1623659240000|2021-06-14 08:27:20|7309.8|7307|7310.6|7307.8|7310.8|7308|7309.8|7307|20
1623659250000|2021-06-14 08:27:30|7310.8|7308|7312.5|7309.7|7313.3|7310.5|7310.6|7307.8|169
1623659260000|2021-06-14 08:27:40|7312.3|7309.5|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|17
1623659270000|2021-06-14 08:27:50|7313|7310.2|7314.3|7311.5|7314.3|7311.5|7313|7310.2|37
1623659280000|2021-06-14 08:28:00|7314.6|7311.8|7313.1|7310.3|7315.3|7312.5|7312.8|7310|70
1623659290000|2021-06-14 08:28:10|7312.6|7309.8|7314.6|7311.8|7314.8|7312|7312.6|7309.8|68
1623659300000|2021-06-14 08:28:20|7314.3|7311.5|7312.8|7310|7314.3|7311.5|7312.8|7310|52
1623659310000|2021-06-14 08:28:30|7313.1|7310.3|7312.3|7309.5|7313.1|7310.3|7311.6|7308.8|55
1623659320000|2021-06-14 08:28:40|7312.1|7309.3|7310.6|7307.8|7312.3|7309.5|7310.6|7307.8|100
1623659330000|2021-06-14 08:28:50|7311|7308.2|7312.6|7309.8|7312.6|7309.8|7310.6|7307.8|117
1623659340000|2021-06-14 08:29:00|7311.6|7308.8|7309.6|7306.8|7311.6|7308.8|7307.8|7305|357
1623659350000|2021-06-14 08:29:10|7309.8|7307|7308.6|7305.8|7309.8|7307|7307.8|7305|250
1623659360000|2021-06-14 08:29:20|7308.3|7305.5|7307.8|7305|7308.8|7306|7307.8|7305|226
1623659370000|2021-06-14 08:29:30|7308.7|7305.9|7311.6|7308.8|7312.1|7309.3|7308.7|7305.9|409
1623659380000|2021-06-14 08:29:40|7311.1|7308.3|7310.8|7308|7311.6|7308.8|7310.6|7307.8|347
1623659390000|2021-06-14 08:29:50|7311.1|7308.3|7312.3|7309.5|7312.3|7309.5|7310.3|7307.5|391
1623659400000|2021-06-14 08:30:00|7312.6|7309.8|7312.1|7309.3|7312.8|7310|7311.1|7308.3|273
1623659410000|2021-06-14 08:30:10|7311.6|7308.8|7310.8|7308|7311.8|7309|7310.6|7307.8|100
1623659420000|2021-06-14 08:30:20|7311.1|7308.3|7311.8|7309|7311.8|7309|7310.8|7308|88
1623659430000|2021-06-14 08:30:30|7311.1|7308.3|7307.8|7305|7312.3|7309.5|7307.8|7305|380
1623659440000|2021-06-14 08:30:40|7307.6|7304.8|7313.1|7310.3|7313.3|7310.5|7307.6|7304.8|283
1623659450000|2021-06-14 08:30:50|7312.6|7309.8|7312.8|7310|7313.1|7310.3|7311.8|7309|88
1623659460000|2021-06-14 08:31:00|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7311.8|7309|39
1623659470000|2021-06-14 08:31:10|7312.4|7309.6|7312.1|7309.3|7312.4|7309.6|7312.1|7309.3|71
1623659480000|2021-06-14 08:31:20|7311.8|7309|7314.1|7311.3|7314.1|7311.3|7311.8|7309|101
1623659490000|2021-06-14 08:31:30|7313.1|7310.3|7313.6|7310.8|7314.1|7311.3|7313.1|7310.3|216
1623659500000|2021-06-14 08:31:40|7312.6|7309.8|7312.1|7309.3|7312.8|7310|7311.8|7309|60
1623659510000|2021-06-14 08:31:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|57
1623659520000|2021-06-14 08:32:00|7311.3|7308.5|7312.6|7309.8|7312.6|7309.8|7311.1|7308.3|17
1623659530000|2021-06-14 08:32:10|7313.1|7310.3|7312.8|7310|7313.8|7311|7312.8|7310|36
1623659540000|2021-06-14 08:32:20|7312.3|7309.5|7313.6|7310.8|7313.6|7310.8|7312.1|7309.3|20
1623659550000|2021-06-14 08:32:30|7313.8|7311|7313.8|7311|7314.1|7311.3|7313.6|7310.8|30
1623659560000|2021-06-14 08:32:40|7313.6|7310.8|7313.1|7310.3|7313.6|7310.8|7312.8|7310|66
1623659570000|2021-06-14 08:32:50|7312.8|7310|7312.8|7310|7313.1|7310.3|7312.8|7310|11
1623659580000|2021-06-14 08:33:00|7312.6|7309.8|7312.8|7310|7312.8|7310|7312.1|7309.3|27
1623659590000|2021-06-14 08:33:10|7312.3|7309.5|7312.6|7309.8|7312.8|7310|7312.3|7309.5|7
1623659600000|2021-06-14 08:33:20|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|8
1623659610000|2021-06-14 08:33:30|7313.1|7310.3|7313.3|7310.5|7313.3|7310.5|7312.8|7310|27
1623659620000|2021-06-14 08:33:40|7313.6|7310.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|7
1623659630000|2021-06-14 08:33:50|7312.8|7310|7312.3|7309.5|7312.8|7310|7312.3|7309.5|6
1623659640000|2021-06-14 08:34:00|7312.1|7309.3|7312.8|7310|7312.8|7310|7312.1|7309.3|42
1623659650000|2021-06-14 08:34:10|||||||||3
1623659660000|2021-06-14 08:34:20|7313.1|7310.3|7312.8|7310|7313.3|7310.5|7312.3|7309.5|14
1623659670000|2021-06-14 08:34:30|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.1|7309.3|12
1623659680000|2021-06-14 08:34:40|7312.1|7309.3|7312.8|7310|7312.8|7310|7312.1|7309.3|19
1623659690000|2021-06-14 08:34:50|7312.6|7309.8|7314.1|7311.3|7314.1|7311.3|7312.3|7309.5|57
1623659700000|2021-06-14 08:35:00|7314.8|7312|7314.8|7312|7315.1|7312.3|7314.8|7312|112
1623659710000|2021-06-14 08:35:10|7314.5|7311.7|7314.1|7311.3|7314.5|7311.7|7314.1|7311.3|30
1623659720000|2021-06-14 08:35:20|7312.8|7310|7310.4|7307.6|7312.8|7310|7309.7|7306.9|242
1623659730000|2021-06-14 08:35:30|7309.9|7307.1|7310.6|7307.8|7310.9|7308.1|7309.7|7306.9|26
1623659740000|2021-06-14 08:35:40|7310.3|7307.5|7310.1|7307.3|7310.3|7307.5|7309.9|7307.1|27
1623659750000|2021-06-14 08:35:50|7309.7|7306.9|7310.1|7307.3|7310.7|7307.9|7309.7|7306.9|44
1623659760000|2021-06-14 08:36:00|7309.9|7307.1|7312.1|7309.3|7312.8|7310|7309.9|7307.1|78
1623659770000|2021-06-14 08:36:10|7312.5|7309.7|7313.1|7310.3|7313.8|7311|7312.5|7309.7|42
1623659780000|2021-06-14 08:36:20|7312.7|7309.9|7310.1|7307.3|7312.7|7309.9|7310.1|7307.3|296
1623659790000|2021-06-14 08:36:30|7310.5|7307.7|7311.1|7308.3|7311.1|7308.3|7310.5|7307.7|58
1623659800000|2021-06-14 08:36:40|7310.9|7308.1|7310.4|7307.6|7311.7|7308.9|7310.4|7307.6|3
1623659810000|2021-06-14 08:36:50|7310.1|7307.3|7312.1|7309.3|7312.1|7309.3|7310.1|7307.3|46
1623659820000|2021-06-14 08:37:00|7311.6|7308.8|7311.8|7309|7312.1|7309.3|7311.1|7308.3|37
1623659830000|2021-06-14 08:37:10|7312.1|7309.3|7312.9|7310.1|7313.1|7310.3|7311.6|7308.8|84
1623659840000|2021-06-14 08:37:20|7312.7|7309.9|7314.5|7311.7|7314.5|7311.7|7312.4|7309.6|42
1623659850000|2021-06-14 08:37:30|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|14
1623659860000|2021-06-14 08:37:40|7314.6|7311.8|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|10
1623659870000|2021-06-14 08:37:50|7313.3|7310.5|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|15
1623659880000|2021-06-14 08:38:00|7313.8|7311|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|21
1623659890000|2021-06-14 08:38:10|7312.5|7309.7|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|8
1623659900000|2021-06-14 08:38:20|7311.8|7309|7313.1|7310.3|7313.1|7310.3|7311.8|7309|10
1623659910000|2021-06-14 08:38:30|7312.8|7310|7313.8|7311|7314.8|7312|7312.8|7310|37
1623659920000|2021-06-14 08:38:40|7314.5|7311.7|7315.1|7312.3|7315.1|7312.3|7314.5|7311.7|66
1623659930000|2021-06-14 08:38:50|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7315.1|7312.3|77
1623659940000|2021-06-14 08:39:00|7314.7|7311.9|7312.1|7309.3|7314.7|7311.9|7312.1|7309.3|45
1623659950000|2021-06-14 08:39:10|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|15
1623659960000|2021-06-14 08:39:20|7312.5|7309.7|7312.6|7309.8|7313.1|7310.3|7312.5|7309.7|42
1623659970000|2021-06-14 08:39:30|7312.8|7310|7312.6|7309.8|7312.8|7310|7312.6|7309.8|9
1623659980000|2021-06-14 08:39:40|7312.8|7310|7314.8|7312|7314.8|7312|7312.6|7309.8|27
1623659990000|2021-06-14 08:39:50|7314.3|7311.5|7313.8|7311|7314.3|7311.5|7313.8|7311|3
1623660000000|2021-06-14 08:40:00|7314.1|7311.3|7313.8|7311|7314.1|7311.3|7313.6|7310.8|7
1623660010000|2021-06-14 08:40:10|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|1
1623660020000|2021-06-14 08:40:20|7314.6|7311.8|7313.8|7311|7314.6|7311.8|7313.8|7311|8
1623660030000|2021-06-14 08:40:30|7314.1|7311.3|7322.8|7320|7322.8|7320|7314.1|7311.3|491
1623660040000|2021-06-14 08:40:40|7322.5|7319.7|7320.3|7317.5|7322.5|7319.7|7320.1|7317.3|50
1623660050000|2021-06-14 08:40:50|7320.1|7317.3|7318.8|7316|7320.1|7317.3|7318.5|7315.7|87
1623660060000|2021-06-14 08:41:00|7319.3|7316.5|7317.8|7315|7320.5|7317.7|7317.8|7315|383
1623660070000|2021-06-14 08:41:10|7318|7315.2|7317|7314.2|7318.3|7315.5|7317|7314.2|46
1623660080000|2021-06-14 08:41:20|7317.5|7314.7|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|113
1623660090000|2021-06-14 08:41:30|7318.3|7315.5|7320|7317.2|7320.5|7317.7|7318|7315.2|38
1623660100000|2021-06-14 08:41:40|7319.8|7317|7318.8|7316|7320|7317.2|7318.8|7316|49
1623660110000|2021-06-14 08:41:50|7318.5|7315.7|7319|7316.2|7319|7316.2|7318.4|7315.6|109
1623660120000|2021-06-14 08:42:00|7319.5|7316.7|7318.1|7315.3|7319.5|7316.7|7318.1|7315.3|25
1623660130000|2021-06-14 08:42:10|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|6
1623660140000|2021-06-14 08:42:20|7319|7316.2|7321|7318.2|7321.5|7318.7|7319|7316.2|149
1623660150000|2021-06-14 08:42:30|7320.8|7318|7320.8|7318|7321.5|7318.7|7320.5|7317.7|47
1623660160000|2021-06-14 08:42:40|7321.3|7318.5|7321.5|7318.7|7321.5|7318.7|7320.8|7318|12
1623660170000|2021-06-14 08:42:50|7321|7318.2|7321.3|7318.5|7321.3|7318.5|7321|7318.2|37
1623660180000|2021-06-14 08:43:00|7320.8|7318|7322.5|7319.7|7322.5|7319.7|7320.5|7317.7|19
1623660190000|2021-06-14 08:43:10|7322.3|7319.5|7317.8|7315|7322.3|7319.5|7317.8|7315|52
1623660200000|2021-06-14 08:43:20|7319.1|7316.3|7319.8|7317|7320.3|7317.5|7319.1|7316.3|10
1623660210000|2021-06-14 08:43:30|7320.1|7317.3|7320.5|7317.7|7320.8|7318|7320.1|7317.3|38
1623660220000|2021-06-14 08:43:40|7320.1|7317.3|7320.8|7318|7321|7318.2|7320.1|7317.3|46
1623660230000|2021-06-14 08:43:50|7320.5|7317.7|7320.1|7317.3|7320.5|7317.7|7320.1|7317.3|10
1623660240000|2021-06-14 08:44:00|7319.8|7317|7321.1|7318.3|7321.8|7319|7319.8|7317|24
1623660250000|2021-06-14 08:44:10|7321.3|7318.5|7321.8|7319|7321.8|7319|7321.1|7318.3|16
1623660260000|2021-06-14 08:44:20|7321.5|7318.7|7321.3|7318.5|7321.5|7318.7|7321.1|7318.3|29
1623660270000|2021-06-14 08:44:30|7321.5|7318.7|7321.8|7319|7321.8|7319|7321.3|7318.5|5
1623660280000|2021-06-14 08:44:40|7322.3|7319.5|7322.5|7319.7|7322.5|7319.7|7321.8|7319|290
1623660290000|2021-06-14 08:44:50|7323|7320.2|7323.5|7320.7|7324.5|7321.7|7323|7320.2|74
1623660300000|2021-06-14 08:45:00|7323.3|7320.5|7323|7320.2|7324.5|7321.7|7322.5|7319.7|48
1623660310000|2021-06-14 08:45:10|7323.3|7320.5|7322.5|7319.7|7323.3|7320.5|7322.5|7319.7|3
1623660320000|2021-06-14 08:45:20|7323|7320.2|7322.5|7319.7|7323|7320.2|7322.5|7319.7|6
1623660330000|2021-06-14 08:45:30|7322.1|7319.3|7320.3|7317.5|7322.1|7319.3|7320.3|7317.5|54
1623660340000|2021-06-14 08:45:40|7320.5|7317.7|7320|7317.2|7320.5|7317.7|7319|7316.2|143
1623660350000|2021-06-14 08:45:50|7319.8|7317|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|12
1623660360000|2021-06-14 08:46:00|7320.1|7317.3|7320.5|7317.7|7320.5|7317.7|7319.3|7316.5|19
1623660370000|2021-06-14 08:46:10|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.5|7316.7|31
1623660380000|2021-06-14 08:46:20|7320|7317.2|7320|7317.2|7320.5|7317.7|7319.5|7316.7|14
1623660390000|2021-06-14 08:46:30|7319.8|7317|7320|7317.2|7320|7317.2|7319.5|7316.7|2
1623660400000|2021-06-14 08:46:40|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|9
1623660410000|2021-06-14 08:46:50|7321.3|7318.5|7322.5|7319.7|7322.8|7320|7320.5|7317.7|25
1623660420000|2021-06-14 08:47:00|7322.8|7320|7321.5|7318.7|7324.8|7322|7321.5|7318.7|131
1623660430000|2021-06-14 08:47:10|7321.3|7318.5|7321.5|7318.7|7321.5|7318.7|7321|7318.2|5
1623660440000|2021-06-14 08:47:20|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|20
1623660450000|2021-06-14 08:47:30|7322.7|7319.9|7323.5|7320.7|7324.3|7321.5|7322.7|7319.9|78
1623660460000|2021-06-14 08:47:40|7324.8|7322|7322.5|7319.7|7324.8|7322|7322.5|7319.7|15
1623660470000|2021-06-14 08:47:50|7322.8|7320|7322.5|7319.7|7322.8|7320|7322.3|7319.5|21
1623660480000|2021-06-14 08:48:00|7322.8|7320|7322.5|7319.7|7323|7320.2|7322|7319.2|128
1623660490000|2021-06-14 08:48:10|7322.3|7319.5|7323.5|7320.7|7323.5|7320.7|7322.3|7319.5|14
1623660500000|2021-06-14 08:48:20|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|15
1623660510000|2021-06-14 08:48:30|7322.8|7320|7323|7320.2|7323.5|7320.7|7322.3|7319.5|40
1623660520000|2021-06-14 08:48:40|7323.5|7320.7|7322.8|7320|7323.5|7320.7|7322.8|7320|2
1623660530000|2021-06-14 08:48:50|7322.5|7319.7|7322.3|7319.5|7323|7320.2|7321.8|7319|34
1623660540000|2021-06-14 08:49:00|7322|7319.2|7323.5|7320.7|7323.5|7320.7|7322|7319.2|7
1623660550000|2021-06-14 08:49:10|7323.2|7320.4|7321.5|7318.7|7323.5|7320.7|7321.5|7318.7|63
1623660560000|2021-06-14 08:49:20|7321.7|7318.9|7322|7319.2|7322|7319.2|7321.5|7318.7|7
1623660570000|2021-06-14 08:49:30|7322.3|7319.5|7322.2|7319.4|7322.3|7319.5|7321.8|7319|9
1623660580000|2021-06-14 08:49:40|7323.5|7320.7|7323.5|7320.7|7325.5|7322.7|7323.5|7320.7|59
1623660590000|2021-06-14 08:49:50|7323|7320.2|7323|7320.2|7323|7320.2|7322.5|7319.7|11
1623660600000|2021-06-14 08:50:00|7323.2|7320.4|7322.2|7319.4|7323.2|7320.4|7322.2|7319.4|7
1623660610000|2021-06-14 08:50:10|7322|7319.2|7322.5|7319.7|7322.7|7319.9|7322|7319.2|35
1623660620000|2021-06-14 08:50:20|7322.2|7319.4|7321.5|7318.7|7322.2|7319.4|7321.2|7318.4|17
1623660630000|2021-06-14 08:50:30|7319.8|7317|7320.8|7318|7321.1|7318.3|7319.8|7317|58
1623660640000|2021-06-14 08:50:40|7321.1|7318.3|7320.8|7318|7321.5|7318.7|7320.8|7318|6
1623660650000|2021-06-14 08:50:50|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|4
1623660660000|2021-06-14 08:51:00|7321.5|7318.7|7322.7|7319.9|7323.3|7320.5|7321.5|7318.7|17
1623660670000|2021-06-14 08:51:10|7322.5|7319.7|7322|7319.2|7322.5|7319.7|7321.7|7318.9|27
1623660680000|2021-06-14 08:51:20|7321.5|7318.7|7322|7319.2|7322|7319.2|7321.5|7318.7|1
1623660690000|2021-06-14 08:51:30|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|2
1623660700000|2021-06-14 08:51:40|7321.8|7319|7322|7319.2|7322|7319.2|7321|7318.2|11
1623660710000|2021-06-14 08:51:50|7321.8|7319|7321.8|7319|7322|7319.2|7321.8|7319|0
1623660720000|2021-06-14 08:52:00|7322.2|7319.4|7321.5|7318.7|7322.2|7319.4|7321.5|7318.7|3
1623660730000|2021-06-14 08:52:10|7321.7|7318.9|7323.2|7320.4|7324|7321.2|7321.7|7318.9|8
1623660740000|2021-06-14 08:52:20|7323.5|7320.7|7324.3|7321.5|7324.5|7321.7|7323.5|7320.7|14
1623660750000|2021-06-14 08:52:30|7324|7321.2|7324|7321.2|7324|7321.2|7323.8|7321|3
1623660760000|2021-06-14 08:52:40|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|1
1623660770000|2021-06-14 08:52:50|7324|7321.2|7325|7322.2|7325|7322.2|7324|7321.2|8
1623660780000|2021-06-14 08:53:00|7325.2|7322.4|7324.5|7321.7|7325.5|7322.7|7324.5|7321.7|6
1623660790000|2021-06-14 08:53:10|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|1
1623660800000|2021-06-14 08:53:20|7324.5|7321.7|7325.5|7322.7|7325.5|7322.7|7324.5|7321.7|17
1623660810000|2021-06-14 08:53:30|7326.2|7323.4|7327.2|7324.4|7327.5|7324.7|7326.2|7323.4|54
1623660820000|2021-06-14 08:53:40|7327|7324.2|7326.5|7323.7|7327|7324.2|7326.5|7323.7|9
1623660830000|2021-06-14 08:53:50|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|10
1623660840000|2021-06-14 08:54:00|7325.2|7322.4|7325|7322.2|7325.2|7322.4|7324.5|7321.7|6
1623660850000|2021-06-14 08:54:10|7325.2|7322.4|7325|7322.2|7325.2|7322.4|7324.2|7321.4|16
1623660860000|2021-06-14 08:54:20|7324.7|7321.9|7322.7|7319.9|7325|7322.2|7322.5|7319.7|79
1623660870000|2021-06-14 08:54:30|7322.2|7319.4|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|0
1623660880000|2021-06-14 08:54:40|7322.5|7319.7|7322.2|7319.4|7322.7|7319.9|7322.2|7319.4|0
1623660890000|2021-06-14 08:54:50|7321.7|7318.9|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|11
1623660900000|2021-06-14 08:55:00|7322.5|7319.7|7322.7|7319.9|7323|7320.2|7321.5|7318.7|15
1623660910000|2021-06-14 08:55:10|7322.5|7319.7|7322.5|7319.7|7322.7|7319.9|7322.5|7319.7|2
1623660930000|2021-06-14 08:55:30|7322.2|7319.4|7321.5|7318.7|7322.2|7319.4|7321.5|7318.7|6
1623660940000|2021-06-14 08:55:40|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|5
1623660950000|2021-06-14 08:55:50|7322.5|7319.7|7323.2|7320.4|7323.2|7320.4|7322.5|7319.7|8
1623660960000|2021-06-14 08:56:00|||||||||1
1623660970000|2021-06-14 08:56:10|7323.5|7320.7|7323|7320.2|7323.5|7320.7|7322.8|7320|29
1623660980000|2021-06-14 08:56:20|7322.8|7320|7322.8|7320|7323|7320.2|7322.7|7319.9|2
1623660990000|2021-06-14 08:56:30|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.5|7319.7|13
1623661000000|2021-06-14 08:56:40|7322.8|7320|7321.8|7319|7322.8|7320|7321.8|7319|4
1623661010000|2021-06-14 08:56:50|7320.3|7317.5|7321.5|7318.7|7321.5|7318.7|7319.1|7316.3|52
1623661020000|2021-06-14 08:57:00|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|15
1623661030000|2021-06-14 08:57:10|7322.3|7319.5|7321.8|7319|7322.3|7319.5|7321.8|7319|0
1623661040000|2021-06-14 08:57:20|7321|7318.2|7321.8|7319|7322|7319.2|7321|7318.2|16
1623661050000|2021-06-14 08:57:30|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|4
1623661060000|2021-06-14 08:57:40|7321.3|7318.5|7321|7318.2|7321.5|7318.7|7320.8|7318|17
1623661070000|2021-06-14 08:57:50|7321.2|7318.4|7321.5|7318.7|7321.5|7318.7|7321|7318.2|4
1623661080000|2021-06-14 08:58:00|7321.1|7318.3|7320|7317.2|7321.1|7318.3|7320|7317.2|7
1623661090000|2021-06-14 08:58:10|7320.2|7317.4|7320|7317.2|7320.8|7318|7319.8|7317|10
1623661100000|2021-06-14 08:58:20|7319.8|7317|7319.8|7317|7320|7317.2|7319.8|7317|1
1623661110000|2021-06-14 08:58:30|7320.2|7317.4|7320.1|7317.3|7320.8|7318|7320.1|7317.3|13
1623661120000|2021-06-14 08:58:40|7319.8|7317|7319.8|7317|7320|7317.2|7319.8|7317|26
1623661130000|2021-06-14 08:58:50|7319|7316.2|7318|7315.2|7319|7316.2|7317.8|7315|12
1623661140000|2021-06-14 08:59:00|7317.8|7315|7317.8|7315|7318|7315.2|7317.8|7315|1
1623661150000|2021-06-14 08:59:10|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|3
1623661160000|2021-06-14 08:59:20|7318.1|7315.3|7318.8|7316|7318.8|7316|7318.1|7315.3|0
1623661170000|2021-06-14 08:59:30|7318.5|7315.7|7319.5|7316.7|7319.5|7316.7|7318.1|7315.3|12
1623661180000|2021-06-14 08:59:40|7319.3|7316.5|7319.3|7316.5|7319.8|7317|7319.3|7316.5|5
1623661190000|2021-06-14 08:59:50|7319.1|7316.3|7319.3|7316.5|7319.5|7316.7|7319.1|7316.3|20
1623661200000|2021-06-14 09:00:00|7319.5|7316.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|44
1623661210000|2021-06-14 09:00:10|7320.8|7318|7321.3|7318.5|7321.5|7318.7|7320.8|7318|30
1623661220000|2021-06-14 09:00:20|7321.5|7318.7|7321.1|7318.3|7321.5|7318.7|7320.8|7318|5
1623661230000|2021-06-14 09:00:30|7320.8|7318|7320.8|7318|7321|7318.2|7320.8|7318|6
1623661240000|2021-06-14 09:00:40|7321|7318.2|7319.8|7317|7321.3|7318.5|7319.8|7317|29
1623661250000|2021-06-14 09:00:50|7320.3|7317.5|7319.5|7316.7|7320.3|7317.5|7319.5|7316.7|14
1623661260000|2021-06-14 09:01:00|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|9
1623661270000|2021-06-14 09:01:10|7319.6|7316.8|7320.1|7317.3|7320.3|7317.5|7319.6|7316.8|38
1623661280000|2021-06-14 09:01:20|7319.5|7316.7|7319|7316.2|7319.5|7316.7|7319|7316.2|6
1623661290000|2021-06-14 09:01:30|7318.8|7316|7319.5|7316.7|7319.5|7316.7|7318.8|7316|2
1623661300000|2021-06-14 09:01:40|7319.3|7316.5|7320.3|7317.5|7320.5|7317.7|7319.3|7316.5|8
1623661310000|2021-06-14 09:01:50|7320.1|7317.3|7318.8|7316|7320.3|7317.5|7318.8|7316|5
1623661320000|2021-06-14 09:02:00|7318.5|7315.7|7318.1|7315.3|7318.5|7315.7|7318.1|7315.3|1
1623661330000|2021-06-14 09:02:10|7317.8|7315|7317.8|7315|7318.8|7316|7317.8|7315|36
1623661340000|2021-06-14 09:02:20|7317.3|7314.5|7316.3|7313.5|7317.8|7315|7316.1|7313.3|82
1623661350000|2021-06-14 09:02:30|7316.1|7313.3|7317.5|7314.7|7317.5|7314.7|7316.1|7313.3|13
1623661360000|2021-06-14 09:02:40|7317.1|7314.3|7319.5|7316.7|7320.5|7317.7|7316.8|7314|201
1623661370000|2021-06-14 09:02:50|7320.2|7317.4|7319.5|7316.7|7320.7|7317.9|7319.5|7316.7|61
1623661380000|2021-06-14 09:03:00|7319.8|7317|7319.5|7316.7|7320|7317.2|7318.5|7315.7|28
1623661390000|2021-06-14 09:03:10|7319.2|7316.4|7320.5|7317.7|7320.5|7317.7|7319.2|7316.4|4
1623661400000|2021-06-14 09:03:20|7320.3|7317.5|7318.8|7316|7320.8|7318|7318.8|7316|51
1623661410000|2021-06-14 09:03:30|7319|7316.2|7318.5|7315.7|7319|7316.2|7318.5|7315.7|3
1623661420000|2021-06-14 09:03:40|7317.8|7315|7316.3|7313.5|7317.8|7315|7315.8|7313|65
1623661430000|2021-06-14 09:03:50|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|0
1623661440000|2021-06-14 09:04:00|7316.1|7313.3|7316.3|7313.5|7316.3|7313.5|7316.1|7313.3|9
1623661450000|2021-06-14 09:04:10|7316.8|7314|7317.5|7314.7|7317.5|7314.7|7316.5|7313.7|6
1623661460000|2021-06-14 09:04:20|7317.8|7315|7317.8|7315|7318|7315.2|7317.8|7315|1
1623661470000|2021-06-14 09:04:30|7318.3|7315.5|7317.8|7315|7318.5|7315.7|7317.8|7315|5
1623661480000|2021-06-14 09:04:40|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|3
1623661490000|2021-06-14 09:04:50|7318.5|7315.7|7318.8|7316|7318.8|7316|7318.5|7315.7|1
1623661500000|2021-06-14 09:05:00|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|6
1623661510000|2021-06-14 09:05:10|7318.8|7316|7319.3|7316.5|7319.6|7316.8|7318.8|7316|5
1623661520000|2021-06-14 09:05:20|7319.1|7316.3|7317.8|7315|7319.1|7316.3|7317.8|7315|9
1623661530000|2021-06-14 09:05:30|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|12
1623661540000|2021-06-14 09:05:40|7317.3|7314.5|7316.3|7313.5|7317.3|7314.5|7316.1|7313.3|8
1623661550000|2021-06-14 09:05:50|7316.1|7313.3|7316.5|7313.7|7316.5|7313.7|7316.1|7313.3|1
1623661560000|2021-06-14 09:06:00|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1623661570000|2021-06-14 09:06:10|7317.3|7314.5|7317.8|7315|7317.8|7315|7317.3|7314.5|1
1623661580000|2021-06-14 09:06:20|7317.6|7314.8|7318.3|7315.5|7318.3|7315.5|7317.1|7314.3|5
1623661590000|2021-06-14 09:06:30|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1623661600000|2021-06-14 09:06:40|7318.3|7315.5|7318.1|7315.3|7318.3|7315.5|7318.1|7315.3|5
1623661610000|2021-06-14 09:06:50|7318.3|7315.5|7318.8|7316|7318.8|7316|7318.3|7315.5|3
1623661620000|2021-06-14 09:07:00|7319.3|7316.5|7319.1|7316.3|7319.8|7317|7318.8|7316|47
1623661630000|2021-06-14 09:07:10|7318.8|7316|7317.8|7315|7318.8|7316|7317.8|7315|6
1623661640000|2021-06-14 09:07:20|7317.6|7314.8|7317.8|7315|7317.8|7315|7317.3|7314.5|7
1623661660000|2021-06-14 09:07:40|7317.6|7314.8|7317.5|7314.7|7317.8|7315|7317.3|7314.5|3
1623661670000|2021-06-14 09:07:50|7318.3|7315.5|7318.5|7315.7|7318.5|7315.7|7318.3|7315.5|2
1623661680000|2021-06-14 09:08:00|7318.3|7315.5|7318.5|7315.7|7318.5|7315.7|7318.3|7315.5|6
1623661690000|2021-06-14 09:08:10|7318.3|7315.5|7318.3|7315.5|7318.5|7315.7|7318.1|7315.3|3
1623661700000|2021-06-14 09:08:20|7318.1|7315.3|7317.5|7314.7|7318.3|7315.5|7317.3|7314.5|5
1623661710000|2021-06-14 09:08:30|7317.8|7315|7318.3|7315.5|7318.5|7315.7|7317.3|7314.5|7
1623661720000|2021-06-14 09:08:40|7318.1|7315.3|7318.5|7315.7|7318.5|7315.7|7318.1|7315.3|1
1623661730000|2021-06-14 09:08:50|||||||||1
1623661740000|2021-06-14 09:09:00|7319.1|7316.3|7319.3|7316.5|7319.8|7317|7319.1|7316.3|48
1623661750000|2021-06-14 09:09:10|7319.1|7316.3|7319.5|7316.7|7319.5|7316.7|7319.1|7316.3|4
1623661760000|2021-06-14 09:09:20|7319.8|7317|7320.6|7317.8|7320.8|7318|7319.1|7316.3|8
1623661770000|2021-06-14 09:09:30|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1623661780000|2021-06-14 09:09:40|7320.6|7317.8|7319.3|7316.5|7320.6|7317.8|7319.1|7316.3|27
1623661790000|2021-06-14 09:09:50|7319.5|7316.7|7319.3|7316.5|7319.5|7316.7|7319.3|7316.5|1
1623661800000|2021-06-14 09:10:00|7318.8|7316|7318.5|7315.7|7318.8|7316|7318.3|7315.5|11
1623661810000|2021-06-14 09:10:10|7318.3|7315.5|7319.6|7316.8|7319.6|7316.8|7316.8|7314|28
1623661820000|2021-06-14 09:10:20|7319.1|7316.3|7318.3|7315.5|7319.1|7316.3|7317.8|7315|2
1623661830000|2021-06-14 09:10:30|7318.5|7315.7|7317.8|7315|7318.5|7315.7|7317.8|7315|0
1623661840000|2021-06-14 09:10:40|7318.1|7315.3|7318.5|7315.7|7318.5|7315.7|7318.1|7315.3|1
1623661850000|2021-06-14 09:10:50|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.8|7316|6
1623661860000|2021-06-14 09:11:00|7318.8|7316|7318.8|7316|7319|7316.2|7318.8|7316|1
1623661890000|2021-06-14 09:11:30|7318.5|7315.7|7317.8|7315|7318.5|7315.7|7317.8|7315|5
1623661910000|2021-06-14 09:11:50|7318.3|7315.5|7318.1|7315.3|7318.3|7315.5|7318.1|7315.3|0
1623661920000|2021-06-14 09:12:00|7317.8|7315|7316.5|7313.7|7317.8|7315|7316.5|7313.7|6
1623661930000|2021-06-14 09:12:10|7317.3|7314.5|7318.8|7316|7318.8|7316|7317.3|7314.5|9
1623661940000|2021-06-14 09:12:20|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7318.8|7316|4
1623661950000|2021-06-14 09:12:30|7318.8|7316|7318|7315.2|7318.8|7316|7318|7315.2|23
1623661960000|2021-06-14 09:12:40|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|0
1623661970000|2021-06-14 09:12:50|7318|7315.2|7318|7315.2|7318.1|7315.3|7317.8|7315|1
1623661980000|2021-06-14 09:13:00|7318.3|7315.5|7318.3|7315.5|7318.5|7315.7|7318|7315.2|5
1623661990000|2021-06-14 09:13:10|7318.1|7315.3|7317.5|7314.7|7318.1|7315.3|7317.3|7314.5|3
1623662000000|2021-06-14 09:13:20|7317.8|7315|7317.5|7314.7|7317.8|7315|7317.5|7314.7|2
1623662010000|2021-06-14 09:13:30|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|3
1623662020000|2021-06-14 09:13:40|7316.5|7313.7|7315.8|7313|7316.5|7313.7|7315.8|7313|8
1623662030000|2021-06-14 09:13:50|7315.5|7312.7|7314.2|7311.4|7315.5|7312.7|7314.1|7311.3|41
1623662040000|2021-06-14 09:14:00|7314.8|7312|7314.8|7312|7314.8|7312|7314.3|7311.5|4
1623662050000|2021-06-14 09:14:10|7314.3|7311.5|7314.8|7312|7314.8|7312|7314.3|7311.5|1
1623662060000|2021-06-14 09:14:20|7314.5|7311.7|7313.3|7310.5|7314.5|7311.7|7313.1|7310.3|16
1623662070000|2021-06-14 09:14:30|7313.1|7310.3|7312.5|7309.7|7313.1|7310.3|7312.3|7309.5|16
1623662080000|2021-06-14 09:14:40|7312.3|7309.5|7312.8|7310|7312.8|7310|7312.3|7309.5|2
1623662090000|2021-06-14 09:14:50|||||||||1
1623662100000|2021-06-14 09:15:00|7312.3|7309.5|7312.3|7309.5|7312.5|7309.7|7312.1|7309.3|7
1623662110000|2021-06-14 09:15:10|7312.5|7309.7|7309.5|7306.7|7312.5|7309.7|7309.5|7306.7|5
1623662120000|2021-06-14 09:15:20|7309.8|7307|7308.8|7306|7309.8|7307|7308.1|7305.3|85
1623662130000|2021-06-14 09:15:30|7308.5|7305.7|7310.3|7307.5|7310.3|7307.5|7308.3|7305.5|20
1623662140000|2021-06-14 09:15:40|7309.8|7307|7310.5|7307.7|7310.5|7307.7|7309.8|7307|0
1623662150000|2021-06-14 09:15:50|7310.8|7308|7311.3|7308.5|7311.5|7308.7|7310.5|7307.7|37
1623662160000|2021-06-14 09:16:00|7311.5|7308.7|7311.3|7308.5|7311.5|7308.7|7311.3|7308.5|1
1623662170000|2021-06-14 09:16:10|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|5
1623662180000|2021-06-14 09:16:20|7311.8|7309|7310.8|7308|7311.8|7309|7310|7307.2|38
1623662190000|2021-06-14 09:16:30|7311|7308.2|7311.3|7308.5|7311.3|7308.5|7311|7308.2|8
1623662200000|2021-06-14 09:16:40|7311|7308.2|7310.8|7308|7311|7308.2|7310.8|7308|1
1623662210000|2021-06-14 09:16:50|7310.5|7307.7|7308.5|7305.7|7310.5|7307.7|7306.8|7304|297
1623662220000|2021-06-14 09:17:00|7308|7305.2|7308.3|7305.5|7308.3|7305.5|7308|7305.2|55
1623662230000|2021-06-14 09:17:10|7308.6|7305.8|7310|7307.2|7310|7307.2|7308.6|7305.8|29
1623662240000|2021-06-14 09:17:20|7309.8|7307|7309.5|7306.7|7309.8|7307|7309.3|7306.5|6
1623662250000|2021-06-14 09:17:30|7309.3|7306.5|7309.5|7306.7|7310.3|7307.5|7309.3|7306.5|12
1623662260000|2021-06-14 09:17:40|7309.3|7306.5|7309.5|7306.7|7309.5|7306.7|7309.3|7306.5|3
1623662270000|2021-06-14 09:17:50|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.8|7307|0
1623662280000|2021-06-14 09:18:00|7311|7308.2|7310.5|7307.7|7311|7308.2|7310.3|7307.5|14
1623662290000|2021-06-14 09:18:10|7310.3|7307.5|7310|7307.2|7310.5|7307.7|7309.3|7306.5|6
1623662300000|2021-06-14 09:18:20|7310.3|7307.5|7310.5|7307.7|7311|7308.2|7310.3|7307.5|6
1623662310000|2021-06-14 09:18:30|7310.3|7307.5|7311|7308.2|7311|7308.2|7310.3|7307.5|1
1623662320000|2021-06-14 09:18:40|7311.5|7308.7|7310|7307.2|7311.5|7308.7|7309.8|7307|15
1623662330000|2021-06-14 09:18:50|7310.3|7307.5|7311|7308.2|7311|7308.2|7310.3|7307.5|3
1623662340000|2021-06-14 09:19:00|7311.3|7308.5|7311|7308.2|7311.6|7308.8|7310.8|7308|4
1623662350000|2021-06-14 09:19:10|7311.3|7308.5|7312.3|7309.5|7312.3|7309.5|7311.3|7308.5|10
1623662360000|2021-06-14 09:19:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|2
1623662370000|2021-06-14 09:19:30|7311.3|7308.5|7311.5|7308.7|7312|7309.2|7311.3|7308.5|2
1623662380000|2021-06-14 09:19:40|7311.3|7308.5|7311|7308.2|7311.3|7308.5|7311|7308.2|0
1623662390000|2021-06-14 09:19:50|7311.3|7308.5|7312|7309.2|7312|7309.2|7311.3|7308.5|5
1623662400000|2021-06-14 09:20:00|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7311.3|7308.5|5
1623662410000|2021-06-14 09:20:10|7311.5|7308.7|7311.3|7308.5|7311.5|7308.7|7311.3|7308.5|14
1623662420000|2021-06-14 09:20:20|7311|7308.2|7313.3|7310.5|7314|7311.2|7310.8|7308|95
1623662430000|2021-06-14 09:20:30|7313.5|7310.7|7313.3|7310.5|7314|7311.2|7313|7310.2|48
1623662440000|2021-06-14 09:20:40|7313|7310.2|7313.5|7310.7|7314|7311.2|7312.5|7309.7|114
1623662450000|2021-06-14 09:20:50|7313.3|7310.5|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|9
1623662460000|2021-06-14 09:21:00|7312|7309.2|7312.5|7309.7|7312.8|7310|7312|7309.2|47
1623662470000|2021-06-14 09:21:10|7312.8|7310|7313|7310.2|7313|7310.2|7312.8|7310|1
1623662480000|2021-06-14 09:21:20|7312.8|7310|7312.3|7309.5|7312.8|7310|7312.3|7309.5|0
1623662490000|2021-06-14 09:21:30|7312|7309.2|7310.3|7307.5|7312|7309.2|7310.3|7307.5|5
1623662500000|2021-06-14 09:21:40|7310|7307.2|7308.3|7305.5|7310|7307.2|7308.3|7305.5|11
1623662510000|2021-06-14 09:21:50|7309|7306.2|7308.3|7305.5|7309|7306.2|7308.3|7305.5|7
1623662520000|2021-06-14 09:22:00|||||||||1
1623662530000|2021-06-14 09:22:10|7308.8|7306|7308.6|7305.8|7308.8|7306|7308.6|7305.8|6
1623662540000|2021-06-14 09:22:20|7307.8|7305|7308|7305.2|7308.3|7305.5|7307.3|7304.5|13
1623662550000|2021-06-14 09:22:30|7307.8|7305|7307.8|7305|7307.8|7305|7307.6|7304.8|1
1623662560000|2021-06-14 09:22:40|7308|7305.2|7307.6|7304.8|7308|7305.2|7307.6|7304.8|4
1623662570000|2021-06-14 09:22:50|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|3
1623662580000|2021-06-14 09:23:00|7307.5|7304.7|7307.3|7304.5|7308.3|7305.5|7307|7304.2|81
1623662590000|2021-06-14 09:23:10|7307|7304.2|7307|7304.2|7307|7304.2|7306.8|7304|15
1623662600000|2021-06-14 09:23:20|7306.8|7304|7308|7305.2|7308|7305.2|7306.8|7304|4
1623662610000|2021-06-14 09:23:30|7308.3|7305.5|7306.8|7304|7308.3|7305.5|7306.8|7304|4
1623662620000|2021-06-14 09:23:40|7307|7304.2|7308|7305.2|7308|7305.2|7307|7304.2|23
1623662630000|2021-06-14 09:23:50|7308.3|7305.5|7309|7306.2|7309|7306.2|7308|7305.2|13
1623662640000|2021-06-14 09:24:00|7308.6|7305.8|7308.3|7305.5|7308.6|7305.8|7308.3|7305.5|3
1623662650000|2021-06-14 09:24:10|||||||||1
1623662660000|2021-06-14 09:24:20|7309|7306.2|7309.3|7306.5|7309.3|7306.5|7308.8|7306|5
1623662670000|2021-06-14 09:24:30|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|4
1623662680000|2021-06-14 09:24:40|7309.3|7306.5|7309.8|7307|7309.8|7307|7309.3|7306.5|1
1623662690000|2021-06-14 09:24:50|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|1
1623662700000|2021-06-14 09:25:00|7310|7307.2|7310.3|7307.5|7310.3|7307.5|7310|7307.2|5
1623662710000|2021-06-14 09:25:10|7310|7307.2|7308.8|7306|7310|7307.2|7308.8|7306|14
1623662720000|2021-06-14 09:25:20|7308.6|7305.8|7309.3|7306.5|7309.3|7306.5|7308.6|7305.8|6
1623662730000|2021-06-14 09:25:30|7309|7306.2|7309.3|7306.5|7309.3|7306.5|7308.8|7306|8
1623662740000|2021-06-14 09:25:40|7309|7306.2|7309.8|7307|7309.8|7307|7308.8|7306|30
1623662750000|2021-06-14 09:25:50|7309.6|7306.8|7310|7307.2|7310|7307.2|7309.6|7306.8|8
1623662760000|2021-06-14 09:26:00|7309.8|7307|7309.8|7307|7310|7307.2|7309.6|7306.8|6
1623662770000|2021-06-14 09:26:10|7310|7307.2|7310|7307.2|7310|7307.2|7309.8|7307|5
1623662780000|2021-06-14 09:26:20|7309.8|7307|7307.8|7305|7309.8|7307|7307.8|7305|25
1623662790000|2021-06-14 09:26:30|7307.3|7304.5|7307.8|7305|7308.1|7305.3|7307.3|7304.5|5
1623662800000|2021-06-14 09:26:40|7308.6|7305.8|7307.8|7305|7308.6|7305.8|7307.8|7305|7
1623662810000|2021-06-14 09:26:50|7308.1|7305.3|7308.3|7305.5|7308.3|7305.5|7308.1|7305.3|34
1623662820000|2021-06-14 09:27:00|7307.8|7305|7307|7304.2|7307.8|7305|7307|7304.2|8
1623662830000|2021-06-14 09:27:10|7306.6|7303.8|7306.3|7303.5|7306.6|7303.8|7305.8|7303|35
1623662840000|2021-06-14 09:27:20|7306.8|7304|7305.6|7302.8|7307|7304.2|7305.3|7302.5|73
1623662850000|2021-06-14 09:27:30|7305.3|7302.5|7305.6|7302.8|7305.6|7302.8|7305.3|7302.5|26
1623662860000|2021-06-14 09:27:40|7305.3|7302.5|7305.6|7302.8|7305.6|7302.8|7305.1|7302.3|46
1623662870000|2021-06-14 09:27:50|7305.3|7302.5|7305.6|7302.8|7305.6|7302.8|7305.3|7302.5|21
1623662880000|2021-06-14 09:28:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|12
1623662890000|2021-06-14 09:28:10|7304.6|7301.8|7305.6|7302.8|7305.6|7302.8|7304.6|7301.8|19
1623662900000|2021-06-14 09:28:20|7305.3|7302.5|7304.6|7301.8|7305.3|7302.5|7304.6|7301.8|8
1623662910000|2021-06-14 09:28:30|||||||||7
1623662920000|2021-06-14 09:28:40|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|6
1623662930000|2021-06-14 09:28:50|7304.6|7301.8|7303.6|7300.8|7304.6|7301.8|7303.6|7300.8|60
1623662940000|2021-06-14 09:29:00|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|67
1623662950000|2021-06-14 09:29:10|7303.6|7300.8|7305|7302.2|7305|7302.2|7303.6|7300.8|22
1623662960000|2021-06-14 09:29:20|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7304.8|7302|7
1623662970000|2021-06-14 09:29:30|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|2
1623662980000|2021-06-14 09:29:40|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|4
1623662990000|2021-06-14 09:29:50|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|1
1623663000000|2021-06-14 09:30:00|7304.6|7301.8|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|14
1623663010000|2021-06-14 09:30:10|7304.8|7302|7304.8|7302|7305.3|7302.5|7304.6|7301.8|5
1623663020000|2021-06-14 09:30:20|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1623663030000|2021-06-14 09:30:30|7305|7302.2|7304.6|7301.8|7305|7302.2|7304.6|7301.8|2
1623663040000|2021-06-14 09:30:40|7304.3|7301.5|7303.8|7301|7304.3|7301.5|7303.8|7301|5
1623663050000|2021-06-14 09:30:50|7304|7301.2|7304.3|7301.5|7304.6|7301.8|7304|7301.2|1
1623663060000|2021-06-14 09:31:00|7304.1|7301.3|7303.6|7300.8|7304.1|7301.3|7303.6|7300.8|10
1623663070000|2021-06-14 09:31:10|7304.6|7301.8|7304.3|7301.5|7304.6|7301.8|7304.3|7301.5|6
1623663080000|2021-06-14 09:31:20|7304.6|7301.8|7305.3|7302.5|7305.3|7302.5|7304.6|7301.8|9
1623663090000|2021-06-14 09:31:30|||||||||6
1623663100000|2021-06-14 09:31:40|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|24
1623663110000|2021-06-14 09:31:50|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7303.6|7300.8|6
1623663120000|2021-06-14 09:32:00|7304.1|7301.3|7304.3|7301.5|7304.3|7301.5|7304.1|7301.3|0
1623663130000|2021-06-14 09:32:10|7304.1|7301.3|7303.6|7300.8|7304.1|7301.3|7303.3|7300.5|109
1623663140000|2021-06-14 09:32:20|7304|7301.2|7304.6|7301.8|7304.6|7301.8|7304|7301.2|8
1623663150000|2021-06-14 09:32:30|7303.8|7301|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|28
1623663160000|2021-06-14 09:32:40|7304.3|7301.5|7304.1|7301.3|7304.3|7301.5|7304.1|7301.3|33
1623663170000|2021-06-14 09:32:50|7303.9|7301.1|7304.3|7301.5|7304.3|7301.5|7303.6|7300.8|2
1623663180000|2021-06-14 09:33:00|||||||||2
1623663190000|2021-06-14 09:33:10|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|2
1623663200000|2021-06-14 09:33:20|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|3
1623663210000|2021-06-14 09:33:30|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|1
1623663220000|2021-06-14 09:33:40|7304.3|7301.5|7304.6|7301.8|7304.6|7301.8|7304.3|7301.5|2
1623663230000|2021-06-14 09:33:50|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.1|7301.3|2
1623663240000|2021-06-14 09:34:00|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7303.6|7300.8|8
1623663250000|2021-06-14 09:34:10|7304.3|7301.5|7304.1|7301.3|7304.3|7301.5|7303.6|7300.8|2
1623663260000|2021-06-14 09:34:20|7303.8|7301|7303.6|7300.8|7303.8|7301|7303.6|7300.8|2
1623663280000|2021-06-14 09:34:40|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|0
1623663290000|2021-06-14 09:34:50|7303.9|7301.1|7303.6|7300.8|7303.9|7301.1|7303.6|7300.8|0
1623663300000|2021-06-14 09:35:00|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.1|7300.3|21
1623663310000|2021-06-14 09:35:10|7303.1|7300.3|7303.1|7300.3|7303.3|7300.5|7302.6|7299.8|8
1623663320000|2021-06-14 09:35:20|7302.6|7299.8|7303.1|7300.3|7303.1|7300.3|7301.3|7298.5|26
1623663330000|2021-06-14 09:35:30|7302.8|7300|7302.3|7299.5|7302.8|7300|7301.8|7299|69
1623663340000|2021-06-14 09:35:40|7302.6|7299.8|7301.8|7299|7302.6|7299.8|7301.8|7299|1
1623663350000|2021-06-14 09:35:50|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.6|7298.8|3
1623663360000|2021-06-14 09:36:00|7301.8|7299|7301.1|7298.3|7301.8|7299|7300.9|7298.1|44
1623663370000|2021-06-14 09:36:10|7301.3|7298.5|7301.3|7298.5|7301.6|7298.8|7301.3|7298.5|4
1623663380000|2021-06-14 09:36:20|7300.9|7298.1|7300.6|7297.8|7301.3|7298.5|7300.6|7297.8|5
1623663390000|2021-06-14 09:36:30|7300.8|7298|7301.3|7298.5|7301.3|7298.5|7300.8|7298|0
1623663400000|2021-06-14 09:36:40|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|0
1623663410000|2021-06-14 09:36:50|7302.1|7299.3|7302.6|7299.8|7302.6|7299.8|7302.1|7299.3|10
1623663420000|2021-06-14 09:37:00|7302.8|7300|7303.1|7300.3|7303.1|7300.3|7302.6|7299.8|14
1623663430000|2021-06-14 09:37:10|7303.3|7300.5|7303.6|7300.8|7303.6|7300.8|7303.3|7300.5|1
1623663440000|2021-06-14 09:37:20|7303.3|7300.5|7303.1|7300.3|7303.3|7300.5|7302.9|7300.1|22
1623663460000|2021-06-14 09:37:40|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|1
1623663470000|2021-06-14 09:37:50|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7303.1|7300.3|11
1623663480000|2021-06-14 09:38:00|||||||||20
1623663500000|2021-06-14 09:38:20|7303.1|7300.3|7302.6|7299.8|7303.1|7300.3|7302.6|7299.8|4
1623663510000|2021-06-14 09:38:30|7301.6|7298.8|7302.1|7299.3|7302.3|7299.5|7301.6|7298.8|8
1623663520000|2021-06-14 09:38:40|7302.3|7299.5|7302.6|7299.8|7302.6|7299.8|7302.3|7299.5|14
1623663530000|2021-06-14 09:38:50|7302.5|7299.7|7302.8|7300|7302.8|7300|7302.5|7299.7|0
1623663540000|2021-06-14 09:39:00|7302.6|7299.8|7301.8|7299|7302.6|7299.8|7301.6|7298.8|14
1623663550000|2021-06-14 09:39:10|7301.6|7298.8|7301.8|7299|7301.8|7299|7301.6|7298.8|0
1623663560000|2021-06-14 09:39:20|7302.3|7299.5|7302.1|7299.3|7302.3|7299.5|7302.1|7299.3|3
1623663570000|2021-06-14 09:39:30|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|4
1623663600000|2021-06-14 09:40:00|7302.6|7299.8|7302.3|7299.5|7303|7300.2|7302.3|7299.5|16
1623663610000|2021-06-14 09:40:10|7302.1|7299.3|7302.3|7299.5|7302.3|7299.5|7302.1|7299.3|2
1623663620000|2021-06-14 09:40:20|7302.8|7300|7302.6|7299.8|7302.8|7300|7302.6|7299.8|0
1623663630000|2021-06-14 09:40:30|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|2
1623663640000|2021-06-14 09:40:40|7303.3|7300.5|7302.9|7300.1|7303.3|7300.5|7301.6|7298.8|291
1623663650000|2021-06-14 09:40:50|7302.4|7299.6|7302.4|7299.6|7302.6|7299.8|7302.4|7299.6|0
1623663660000|2021-06-14 09:41:00|7301.9|7299.1|7302.4|7299.6|7302.4|7299.6|7301.9|7299.1|5
1623663670000|2021-06-14 09:41:10|7302.6|7299.8|7302.6|7299.8|7302.9|7300.1|7302.4|7299.6|0
1623663680000|2021-06-14 09:41:20|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|1
1623663690000|2021-06-14 09:41:30|7301.6|7298.8|7303.6|7300.8|7303.6|7300.8|7301.6|7298.8|26
1623663700000|2021-06-14 09:41:40|7303.9|7301.1|7304.1|7301.3|7304.4|7301.6|7303.9|7301.1|4
1623663710000|2021-06-14 09:41:50|7303.9|7301.1|7303.9|7301.1|7304.1|7301.3|7303.9|7301.1|1
1623663720000|2021-06-14 09:42:00|7304.1|7301.3|7303.9|7301.1|7304.1|7301.3|7303.9|7301.1|5
1623663760000|2021-06-14 09:42:40|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|2
1623663770000|2021-06-14 09:42:50|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|28
1623663780000|2021-06-14 09:43:00|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7304.1|7301.3|5
1623663790000|2021-06-14 09:43:10|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7304.1|7301.3|2
1623663800000|2021-06-14 09:43:20|7304.8|7302|7305.6|7302.8|7305.6|7302.8|7304.8|7302|12
1623663810000|2021-06-14 09:43:30|7304.6|7301.8|7305.1|7302.3|7305.1|7302.3|7304.6|7301.8|10
1623663820000|2021-06-14 09:43:40|7305.6|7302.8|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|9
1623663830000|2021-06-14 09:43:50|7306.3|7303.5|7308.1|7305.3|7308.3|7305.5|7306.3|7303.5|4
1623663840000|2021-06-14 09:44:00|7307.6|7304.8|7306.3|7303.5|7307.6|7304.8|7306.3|7303.5|37
1623663850000|2021-06-14 09:44:10|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.3|7303.5|2
1623663880000|2021-06-14 09:44:40|7305.6|7302.8|7304.8|7302|7305.6|7302.8|7304.8|7302|11
1623663890000|2021-06-14 09:44:50|||||||||3
1623663900000|2021-06-14 09:45:00|7305.3|7302.5|7303.8|7301|7305.3|7302.5|7303.8|7301|2
1623663910000|2021-06-14 09:45:10|7304.6|7301.8|7303.8|7301|7304.6|7301.8|7303.8|7301|22
1623663920000|2021-06-14 09:45:20|7304.1|7301.3|7303.8|7301|7304.1|7301.3|7303.8|7301|5
1623663930000|2021-06-14 09:45:30|7303.6|7300.8|7302.8|7300|7303.6|7300.8|7302.8|7300|10
1623663940000|2021-06-14 09:45:40|7303.1|7300.3|7303.3|7300.5|7303.3|7300.5|7302.8|7300|2
1623663950000|2021-06-14 09:45:50|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1623663960000|2021-06-14 09:46:00|7303.8|7301|7303.6|7300.8|7303.8|7301|7303.6|7300.8|2
1623663970000|2021-06-14 09:46:10|7303.8|7301|7304.1|7301.3|7304.3|7301.5|7303.8|7301|5
1623663980000|2021-06-14 09:46:20|7304.6|7301.8|7305.1|7302.3|7305.3|7302.5|7304.6|7301.8|23
1623663990000|2021-06-14 09:46:30|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1623664000000|2021-06-14 09:46:40|7304.3|7301.5|7303.8|7301|7304.3|7301.5|7303.8|7301|1
1623664010000|2021-06-14 09:46:50|7303.3|7300.5|7302.6|7299.8|7303.3|7300.5|7302.6|7299.8|7
1623664020000|2021-06-14 09:47:00|7302.8|7300|7303.1|7300.3|7303.1|7300.3|7302.8|7300|1
1623664030000|2021-06-14 09:47:10|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|0
1623664040000|2021-06-14 09:47:20|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7303.1|7300.3|1
1623664050000|2021-06-14 09:47:30|7304.3|7301.5|7304.1|7301.3|7304.3|7301.5|7303.6|7300.8|3
1623664060000|2021-06-14 09:47:40|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7303.6|7300.8|3
1623664070000|2021-06-14 09:47:50|7304.3|7301.5|7304.8|7302|7305.8|7303|7304.3|7301.5|138
1623664080000|2021-06-14 09:48:00|7305.1|7302.3|7305.1|7302.3|7305.6|7302.8|7305.1|7302.3|12
1623664090000|2021-06-14 09:48:10|7304.8|7302|7304.8|7302|7305.1|7302.3|7304.8|7302|0
1623664100000|2021-06-14 09:48:20|7305.1|7302.3|7304.8|7302|7305.1|7302.3|7304.8|7302|0
1623664110000|2021-06-14 09:48:30|7304.6|7301.8|7305.6|7302.8|7306.3|7303.5|7304.6|7301.8|19
1623664120000|2021-06-14 09:48:40|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.8|7303|20
1623664130000|2021-06-14 09:48:50|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7306.1|7303.3|2
1623664140000|2021-06-14 09:49:00|||||||||1
1623664150000|2021-06-14 09:49:10|7305.8|7303|7306.6|7303.8|7306.6|7303.8|7305.8|7303|4
1623664160000|2021-06-14 09:49:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|4
1623664170000|2021-06-14 09:49:30|7305.8|7303|7305.8|7303|7305.8|7303|7305.6|7302.8|1
1623664180000|2021-06-14 09:49:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.3|7302.5|3
1623664190000|2021-06-14 09:49:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|96
1623664200000|2021-06-14 09:50:00|||||||||1
1623664210000|2021-06-14 09:50:10|7307.1|7304.3|7307.3|7304.5|7307.6|7304.8|7307.1|7304.3|11
1623664220000|2021-06-14 09:50:20|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|3
1623664230000|2021-06-14 09:50:30|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|1
1623664240000|2021-06-14 09:50:40|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|20
1623664260000|2021-06-14 09:51:00|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|3
1623664270000|2021-06-14 09:51:10|7307.6|7304.8|7306.3|7303.5|7307.6|7304.8|7305.8|7303|5
1623664280000|2021-06-14 09:51:20|7306.6|7303.8|7306.8|7304|7306.8|7304|7306.3|7303.5|0
1623664290000|2021-06-14 09:51:30|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1623664300000|2021-06-14 09:51:40|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.3|7303.5|0
1623664310000|2021-06-14 09:51:50|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1623664320000|2021-06-14 09:52:00|7306.1|7303.3|7306.6|7303.8|7306.6|7303.8|7306.1|7303.3|5
1623664330000|2021-06-14 09:52:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1623664340000|2021-06-14 09:52:20|7306.6|7303.8|7306.8|7304|7307.6|7304.8|7306.3|7303.5|151
1623664360000|2021-06-14 09:52:40|7306.3|7303.5|7306.3|7303.5|7306.6|7303.8|7306.1|7303.3|3
1623664370000|2021-06-14 09:52:50|7306.1|7303.3|7306.1|7303.3|7306.3|7303.5|7304.6|7301.8|55
1623664380000|2021-06-14 09:53:00|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.8|7303|8
1623664390000|2021-06-14 09:53:10|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.6|7302.8|1
1623664400000|2021-06-14 09:53:20|7305.3|7302.5|7304.6|7301.8|7305.3|7302.5|7304.6|7301.8|9
1623664420000|2021-06-14 09:53:40|7304.3|7301.5|7304.6|7301.8|7304.8|7302|7304.3|7301.5|44
1623664430000|2021-06-14 09:53:50|7304.3|7301.5|7297.9|7295.1|7304.3|7301.5|7297.1|7294.3|916
1623664440000|2021-06-14 09:54:00|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7296.9|7294.1|62
1623664450000|2021-06-14 09:54:10|7297.9|7295.1|7298.7|7295.9|7299.1|7296.3|7297.7|7294.9|27
1623664460000|2021-06-14 09:54:20|7298.4|7295.6|7299.4|7296.6|7299.4|7296.6|7298.4|7295.6|10
1623664470000|2021-06-14 09:54:30|7299.1|7296.3|7301.4|7298.6|7301.6|7298.8|7298.7|7295.9|77
1623664480000|2021-06-14 09:54:40|7301.7|7298.9|7302.1|7299.3|7302.1|7299.3|7301.7|7298.9|3
1623664490000|2021-06-14 09:54:50|7301.7|7298.9|7301.1|7298.3|7301.7|7298.9|7300.4|7297.6|11
1623664500000|2021-06-14 09:55:00|7301.4|7298.6|7301.1|7298.3|7301.9|7299.1|7301.1|7298.3|13
1623664510000|2021-06-14 09:55:10|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|3
1623664520000|2021-06-14 09:55:20|||||||||1
1623664530000|2021-06-14 09:55:30|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|3
1623664540000|2021-06-14 09:55:40|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|6
1623664550000|2021-06-14 09:55:50|7301.9|7299.1|7303.4|7300.6|7303.7|7300.9|7301.9|7299.1|43
1623664560000|2021-06-14 09:56:00|7303.1|7300.3|7304.1|7301.3|7305.1|7302.3|7303.1|7300.3|53
1623664570000|2021-06-14 09:56:10|7304.3|7301.5|7303.9|7301.1|7304.6|7301.8|7303.7|7300.9|3
1623664580000|2021-06-14 09:56:20|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|1
1623664590000|2021-06-14 09:56:30|7303.6|7300.8|7303.1|7300.3|7303.6|7300.8|7303.1|7300.3|0
1623664600000|2021-06-14 09:56:40|7302.9|7300.1|7303.1|7300.3|7303.1|7300.3|7302.6|7299.8|54
1623664610000|2021-06-14 09:56:50|7302.6|7299.8|7302.4|7299.6|7302.9|7300.1|7301.4|7298.6|25
1623664620000|2021-06-14 09:57:00|7302.6|7299.8|7303.2|7300.4|7304.1|7301.3|7302.4|7299.6|41
1623664630000|2021-06-14 09:57:10|7303.1|7300.3|7303.7|7300.9|7303.9|7301.1|7302.7|7299.9|7
1623664640000|2021-06-14 09:57:20|7303.1|7300.3|7302.7|7299.9|7303.1|7300.3|7302.7|7299.9|1
1623664650000|2021-06-14 09:57:30|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7301.9|7299.1|3
1623664660000|2021-06-14 09:57:40|7302.4|7299.6|7300.1|7297.3|7302.4|7299.6|7300.1|7297.3|15
1623664670000|2021-06-14 09:57:50|7300.6|7297.8|7300.4|7297.6|7300.6|7297.8|7300.4|7297.6|10
1623664680000|2021-06-14 09:58:00|7300.6|7297.8|7300.9|7298.1|7300.9|7298.1|7300.4|7297.6|2
1623664690000|2021-06-14 09:58:10|7301.1|7298.3|7301.4|7298.6|7301.4|7298.6|7301.1|7298.3|1
1623664710000|2021-06-14 09:58:30|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1623664720000|2021-06-14 09:58:40|7301.4|7298.6|7302.4|7299.6|7304.1|7301.3|7301.4|7298.6|515
1623664740000|2021-06-14 09:59:00|7302.1|7299.3|7301.4|7298.6|7302.1|7299.3|7301.4|7298.6|3
1623664770000|2021-06-14 09:59:30|||||||||1
1623664780000|2021-06-14 09:59:40|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7299.9|7297.1|4
1623664790000|2021-06-14 09:59:50|7299.6|7296.8|7300.1|7297.3|7300.1|7297.3|7299.4|7296.6|3
1623664800000|2021-06-14 10:00:00|7299.6|7296.8|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|7
1623664810000|2021-06-14 10:00:10|7299.9|7297.1|7299.1|7296.3|7299.9|7297.1|7299.1|7296.3|7
1623664830000|2021-06-14 10:00:30|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1623664840000|2021-06-14 10:00:40|||||||||6
1623664850000|2021-06-14 10:00:50|7298.9|7296.1|7299.1|7296.3|7299.2|7296.4|7298.9|7296.1|1
1623664860000|2021-06-14 10:01:00|7299.4|7296.6|7299.1|7296.3|7299.4|7296.6|7298.7|7295.9|8
1623664870000|2021-06-14 10:01:10|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1623664880000|2021-06-14 10:01:20|7298.7|7295.9|7299.4|7296.6|7299.4|7296.6|7298.7|7295.9|15
1623664890000|2021-06-14 10:01:30|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|9
1623664900000|2021-06-14 10:01:40|7300.4|7297.6|7300.1|7297.3|7300.4|7297.6|7298.9|7296.1|12
1623664910000|2021-06-14 10:01:50|7299.9|7297.1|7300.1|7297.3|7300.4|7297.6|7299.9|7297.1|2
1623664920000|2021-06-14 10:02:00|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7299.9|7297.1|1
1623664930000|2021-06-14 10:02:10|7300.1|7297.3|7300.4|7297.6|7300.4|7297.6|7300.1|7297.3|1
1623664940000|2021-06-14 10:02:20|7300.7|7297.9|7301.4|7298.6|7301.4|7298.6|7300.7|7297.9|11
1623664950000|2021-06-14 10:02:30|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|1
1623664960000|2021-06-14 10:02:40|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|0
1623664970000|2021-06-14 10:02:50|7299.9|7297.1|7300.1|7297.3|7300.1|7297.3|7299.9|7297.1|2
1623664980000|2021-06-14 10:03:00|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.2|7297.4|1
1623664990000|2021-06-14 10:03:10|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|0
1623665000000|2021-06-14 10:03:20|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.2|7297.4|0
1623665010000|2021-06-14 10:03:30|||||||||2
1623665030000|2021-06-14 10:03:50|7300.7|7297.9|7301.4|7298.6|7301.4|7298.6|7300.7|7297.9|2
1623665040000|2021-06-14 10:04:00|7301.7|7298.9|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|2
1623665050000|2021-06-14 10:04:10|7300.9|7298.1|7300.7|7297.9|7300.9|7298.1|7300.7|7297.9|0
1623665060000|2021-06-14 10:04:20|7300.4|7297.6|7300.1|7297.3|7300.4|7297.6|7299.9|7297.1|14
1623665090000|2021-06-14 10:04:50|7300.4|7297.6|7300.1|7297.3|7300.4|7297.6|7300.1|7297.3|15
1623665100000|2021-06-14 10:05:00|7300.4|7297.6|7300.1|7297.3|7300.4|7297.6|7300.1|7297.3|3
1623665110000|2021-06-14 10:05:10|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|12
1623665120000|2021-06-14 10:05:20|7300.1|7297.3|7297.1|7294.3|7300.1|7297.3|7296.9|7294.1|68
1623665130000|2021-06-14 10:05:30|7297.4|7294.6|7298.7|7295.9|7298.7|7295.9|7296.7|7293.9|9
1623665140000|2021-06-14 10:05:40|7298.2|7295.4|7299.7|7296.9|7299.7|7296.9|7298.2|7295.4|41
1623665150000|2021-06-14 10:05:50|7298.2|7295.4|7298.7|7295.9|7298.7|7295.9|7298.2|7295.4|31
1623665160000|2021-06-14 10:06:00|7299.4|7296.6|7299.7|7296.9|7299.7|7296.9|7299.4|7296.6|4
1623665170000|2021-06-14 10:06:10|7300.4|7297.6|7300.2|7297.4|7300.4|7297.6|7300.2|7297.4|14
1623665180000|2021-06-14 10:06:20|7300.4|7297.6|7299.7|7296.9|7300.4|7297.6|7299.7|7296.9|9
1623665210000|2021-06-14 10:06:50|7299.2|7296.4|7298.7|7295.9|7299.2|7296.4|7297.9|7295.1|46
1623665220000|2021-06-14 10:07:00|7298.1|7295.3|7297.7|7294.9|7298.1|7295.3|7297.7|7294.9|15
1623665240000|2021-06-14 10:07:20|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|3
1623665250000|2021-06-14 10:07:30|7296.7|7293.9|7297.2|7294.4|7297.2|7294.4|7296.7|7293.9|0
1623665260000|2021-06-14 10:07:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|35
1623665270000|2021-06-14 10:07:50|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7296.7|7293.9|4
1623665280000|2021-06-14 10:08:00|7297.2|7294.4|7296.7|7293.9|7297.2|7294.4|7296.7|7293.9|2
1623665290000|2021-06-14 10:08:10|7296.9|7294.1|7297.2|7294.4|7297.4|7294.6|7296.9|7294.1|6
1623665300000|2021-06-14 10:08:20|7297.4|7294.6|7297.2|7294.4|7297.4|7294.6|7297.2|7294.4|2
1623665310000|2021-06-14 10:08:30|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|2
1623665320000|2021-06-14 10:08:40|7298.2|7295.4|7299.7|7296.9|7299.7|7296.9|7298.2|7295.4|47
1623665330000|2021-06-14 10:08:50|7298.7|7295.9|7299.4|7296.6|7299.4|7296.6|7298.7|7295.9|9
1623665340000|2021-06-14 10:09:00|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|1
1623665350000|2021-06-14 10:09:10|7300.2|7297.4|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|3
1623665360000|2021-06-14 10:09:20|7299.9|7297.1|7300.2|7297.4|7300.2|7297.4|7299.7|7296.9|0
1623665370000|2021-06-14 10:09:30|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|0
1623665380000|2021-06-14 10:09:40|7299.9|7297.1|7300.2|7297.4|7300.2|7297.4|7299.9|7297.1|1
1623665390000|2021-06-14 10:09:50|7299.7|7296.9|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|5
1623665400000|2021-06-14 10:10:00|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|3
1623665410000|2021-06-14 10:10:10|7299.9|7297.1|7298.9|7296.1|7299.9|7297.1|7298.7|7295.9|5
1623665420000|2021-06-14 10:10:20|7299.1|7296.3|7297.7|7294.9|7299.7|7296.9|7297.7|7294.9|24
1623665430000|2021-06-14 10:10:30|7297.9|7295.1|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|3
1623665440000|2021-06-14 10:10:40|||||||||4
1623665450000|2021-06-14 10:10:50|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7297.7|7294.9|50
1623665460000|2021-06-14 10:11:00|7298.2|7295.4|7297.7|7294.9|7298.2|7295.4|7297.7|7294.9|0
1623665470000|2021-06-14 10:11:10|7297.9|7295.1|7298.4|7295.6|7298.4|7295.6|7297.9|7295.1|1
1623665480000|2021-06-14 10:11:20|7298.9|7296.1|7299.2|7296.4|7299.7|7296.9|7298.9|7296.1|2
1623665490000|2021-06-14 10:11:30|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|4
1623665510000|2021-06-14 10:11:50|7300.7|7297.9|7299.7|7296.9|7300.7|7297.9|7298.7|7295.9|57
1623665520000|2021-06-14 10:12:00|7299.4|7296.6|7300.7|7297.9|7300.7|7297.9|7299.4|7296.6|7
1623665530000|2021-06-14 10:12:10|7300.9|7298.1|7300.9|7298.1|7301.7|7298.9|7299.9|7297.1|33
1623665540000|2021-06-14 10:12:20|7301.7|7298.9|7301.4|7298.6|7301.7|7298.9|7301.4|7298.6|1
1623665550000|2021-06-14 10:12:30|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7300.9|7298.1|4
1623665560000|2021-06-14 10:12:40|||||||||2
1623665570000|2021-06-14 10:12:50|7301.1|7298.3|7299.9|7297.1|7301.6|7298.8|7299.6|7296.8|61
1623665580000|2021-06-14 10:13:00|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|9
1623665590000|2021-06-14 10:13:10|7300.6|7297.8|7301.1|7298.3|7301.6|7298.8|7300.6|7297.8|9
1623665600000|2021-06-14 10:13:20|7300.9|7298.1|7301.4|7298.6|7301.4|7298.6|7300.6|7297.8|2
1623665610000|2021-06-14 10:13:30|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|2
1623665620000|2021-06-14 10:13:40|7300.6|7297.8|7300.9|7298.1|7301.6|7298.8|7300.6|7297.8|3
1623665630000|2021-06-14 10:13:50|7301.1|7298.3|7301.4|7298.6|7301.4|7298.6|7301.1|7298.3|1
1623665640000|2021-06-14 10:14:00|7301.1|7298.3|7300.9|7298.1|7301.1|7298.3|7300.9|7298.1|0
1623665650000|2021-06-14 10:14:10|7301.2|7298.4|7301.6|7298.8|7301.6|7298.8|7301.2|7298.4|1
1623665660000|2021-06-14 10:14:20|7300.6|7297.8|7301.1|7298.3|7301.1|7298.3|7300.6|7297.8|19
1623665670000|2021-06-14 10:14:30|7301.6|7298.8|7300.9|7298.1|7301.6|7298.8|7300.6|7297.8|0
1623665680000|2021-06-14 10:14:40|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|35
1623665690000|2021-06-14 10:14:50|7301.1|7298.3|7301.4|7298.6|7301.6|7298.8|7301.1|7298.3|9
1623665700000|2021-06-14 10:15:00|7301.6|7298.8|7301.9|7299.1|7301.9|7299.1|7301.4|7298.6|6
1623665710000|2021-06-14 10:15:10|7302.4|7299.6|7301.6|7298.8|7302.4|7299.6|7301.6|7298.8|4
1623665720000|2021-06-14 10:15:20|||||||||1
1623665730000|2021-06-14 10:15:30|7301.9|7299.1|7301.6|7298.8|7301.9|7299.1|7301.6|7298.8|2
1623665740000|2021-06-14 10:15:40|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|3
1623665750000|2021-06-14 10:15:50|7301.6|7298.8|7300.6|7297.8|7301.6|7298.8|7300.6|7297.8|7
1623665760000|2021-06-14 10:16:00|7300.4|7297.6|7300.1|7297.3|7300.4|7297.6|7300.1|7297.3|32
1623665770000|2021-06-14 10:16:10|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|0
1623665780000|2021-06-14 10:16:20|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|17
1623665790000|2021-06-14 10:16:30|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|8
1623665800000|2021-06-14 10:16:40|7300.6|7297.8|7299.4|7296.6|7300.6|7297.8|7299.4|7296.6|15
1623665810000|2021-06-14 10:16:50|7299.6|7296.8|7299.6|7296.8|7299.9|7297.1|7299.6|7296.8|5
1623665830000|2021-06-14 10:17:10|||||||||13
1623665840000|2021-06-14 10:17:20|7301.4|7298.6|7302.4|7299.6|7302.4|7299.6|7300.6|7297.8|28
1623665850000|2021-06-14 10:17:30|7302.6|7299.8|7302.4|7299.6|7302.6|7299.8|7302.4|7299.6|7
1623665880000|2021-06-14 10:18:00|7302.1|7299.3|7302.4|7299.6|7302.4|7299.6|7301.9|7299.1|11
1623665890000|2021-06-14 10:18:10|7301.9|7299.1|7302.1|7299.3|7302.4|7299.6|7301.9|7299.1|7
1623665900000|2021-06-14 10:18:20|7302.4|7299.6|7302.4|7299.6|7302.6|7299.8|7302.4|7299.6|37
1623665920000|2021-06-14 10:18:40|7302.1|7299.3|7301.6|7298.8|7302.1|7299.3|7301.6|7298.8|11
1623665930000|2021-06-14 10:18:50|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|2
1623665940000|2021-06-14 10:19:00|||||||||5
1623665960000|2021-06-14 10:19:20|7301.9|7299.1|7302.4|7299.6|7302.4|7299.6|7301.6|7298.8|23
1623665970000|2021-06-14 10:19:30|7302.6|7299.8|7303.4|7300.6|7303.4|7300.6|7302.6|7299.8|2
1623665980000|2021-06-14 10:19:40|7302.9|7300.1|7303.4|7300.6|7303.4|7300.6|7302.9|7300.1|3
1623665990000|2021-06-14 10:19:50|||||||||1
1623666000000|2021-06-14 10:20:00|7303.6|7300.8|7303.6|7300.8|7304.1|7301.3|7303.6|7300.8|5
1623666010000|2021-06-14 10:20:10|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|2
1623666020000|2021-06-14 10:20:20|7302.9|7300.1|7303.1|7300.3|7303.6|7300.8|7302.9|7300.1|5
1623666030000|2021-06-14 10:20:30|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|2
1623666050000|2021-06-14 10:20:50|7304.1|7301.3|7304.4|7301.6|7304.4|7301.6|7304.1|7301.3|4
1623666060000|2021-06-14 10:21:00|7303.1|7300.3|7302.6|7299.8|7303.4|7300.6|7302.6|7299.8|3
1623666070000|2021-06-14 10:21:10|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|1
1623666080000|2021-06-14 10:21:20|7302.6|7299.8|7303.4|7300.6|7303.4|7300.6|7302.4|7299.6|13
1623666090000|2021-06-14 10:21:30|7303.1|7300.3|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|2
1623666100000|2021-06-14 10:21:40|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|0
1623666110000|2021-06-14 10:21:50|7302.4|7299.6|7301.6|7298.8|7302.4|7299.6|7301.6|7298.8|4
1623666120000|2021-06-14 10:22:00|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|11
1623666130000|2021-06-14 10:22:10|7301.1|7298.3|7301.1|7298.3|7301.4|7298.6|7301.1|7298.3|9
1623666140000|2021-06-14 10:22:20|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7300.6|7297.8|4
1623666150000|2021-06-14 10:22:30|7301.1|7298.3|7301.1|7298.3|7301.4|7298.6|7301.1|7298.3|0
1623666160000|2021-06-14 10:22:40|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.4|7298.6|2
1623666180000|2021-06-14 10:23:00|7301.4|7298.6|7302.4|7299.6|7302.4|7299.6|7301.4|7298.6|9
1623666190000|2021-06-14 10:23:10|7301.6|7298.8|7300.9|7298.1|7301.6|7298.8|7300.6|7297.8|7
1623666200000|2021-06-14 10:23:20|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|0
1623666210000|2021-06-14 10:23:30|7301.1|7298.3|7301.4|7298.6|7301.4|7298.6|7301.1|7298.3|0
1623666220000|2021-06-14 10:23:40|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|2
1623666230000|2021-06-14 10:23:50|7300.6|7297.8|7300.4|7297.6|7300.6|7297.8|7300.4|7297.6|2
1623666240000|2021-06-14 10:24:00|7300.6|7297.8|7301.6|7298.8|7301.6|7298.8|7300.6|7297.8|27
1623666250000|2021-06-14 10:24:10|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7300.9|7298.1|4
1623666270000|2021-06-14 10:24:30|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7300.6|7297.8|1
1623666280000|2021-06-14 10:24:40|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.6|7297.8|1
1623666290000|2021-06-14 10:24:50|7300.6|7297.8|7300.9|7298.1|7301.1|7298.3|7300.6|7297.8|1
1623666300000|2021-06-14 10:25:00|7301.1|7298.3|7301.9|7299.1|7302.1|7299.3|7301.1|7298.3|7
1623666310000|2021-06-14 10:25:10|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|3
1623666320000|2021-06-14 10:25:20|7301.6|7298.8|7300.6|7297.8|7301.6|7298.8|7300.6|7297.8|2
1623666330000|2021-06-14 10:25:30|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7299.9|7297.1|4
1623666340000|2021-06-14 10:25:40|7300.1|7297.3|7300.1|7297.3|7300.4|7297.6|7300.1|7297.3|1
1623666360000|2021-06-14 10:26:00|7299.9|7297.1|7299.6|7296.8|7299.9|7297.1|7299.6|7296.8|0
1623666380000|2021-06-14 10:26:20|7299.4|7296.6|7300.1|7297.3|7300.4|7297.6|7299.4|7296.6|8
1623666400000|2021-06-14 10:26:40|||||||||2
1623666410000|2021-06-14 10:26:50|7299.9|7297.1|7299.4|7296.6|7299.9|7297.1|7299.4|7296.6|27
1623666420000|2021-06-14 10:27:00|7295.6|7292.8|7293.6|7290.8|7295.6|7292.8|7293.6|7290.8|463
1623666430000|2021-06-14 10:27:10|||||||||16
1623666440000|2021-06-14 10:27:20|7294.1|7291.3|7294.4|7291.6|7294.6|7291.8|7294.1|7291.3|41
1623666450000|2021-06-14 10:27:30|7294.6|7291.8|7294.4|7291.6|7294.6|7291.8|7294.4|7291.6|5
1623666460000|2021-06-14 10:27:40|7294.2|7291.4|7293.2|7290.4|7294.4|7291.6|7293.2|7290.4|86
1623666480000|2021-06-14 10:28:00|7292.6|7289.8|7291.2|7288.4|7292.6|7289.8|7291.2|7288.4|47
1623666490000|2021-06-14 10:28:10|7291.4|7288.6|7292.6|7289.8|7293.2|7290.4|7291.4|7288.6|80
1623666500000|2021-06-14 10:28:20|7293.2|7290.4|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|28
1623666510000|2021-06-14 10:28:30|7293.1|7290.3|7293.2|7290.4|7293.4|7290.6|7293.1|7290.3|14
1623666520000|2021-06-14 10:28:40|7292.9|7290.1|7290.9|7288.1|7292.9|7290.1|7290.7|7287.9|34
1623666530000|2021-06-14 10:28:50|7291.2|7288.4|7290.4|7287.6|7291.2|7288.4|7290.2|7287.4|22
1623666540000|2021-06-14 10:29:00|7292.7|7289.9|7291.2|7288.4|7292.9|7290.1|7291.2|7288.4|39
1623666550000|2021-06-14 10:29:10|7290.9|7288.1|7289.6|7286.8|7290.9|7288.1|7289.2|7286.4|74
1623666560000|2021-06-14 10:29:20|7289.9|7287.1|7289.2|7286.4|7289.9|7287.1|7289.2|7286.4|16
1623666570000|2021-06-14 10:29:30|7288.9|7286.1|7289.2|7286.4|7289.2|7286.4|7288.9|7286.1|36
1623666580000|2021-06-14 10:29:40|||||||||10
1623666590000|2021-06-14 10:29:50|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|5
1623666600000|2021-06-14 10:30:00|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|23
1623666610000|2021-06-14 10:30:10|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|42
1623666630000|2021-06-14 10:30:30|7289.2|7286.4|7288.2|7285.4|7289.2|7286.4|7287.9|7285.1|114
1623666640000|2021-06-14 10:30:40|7287.9|7285.1|7288.6|7285.8|7288.6|7285.8|7287.6|7284.8|31
1623666650000|2021-06-14 10:30:50|7288.9|7286.1|7288.2|7285.4|7288.9|7286.1|7288.2|7285.4|17
1623666660000|2021-06-14 10:31:00|7287.9|7285.1|7289.2|7286.4|7289.2|7286.4|7287.9|7285.1|42
1623666670000|2021-06-14 10:31:10|||||||||55
1623666680000|2021-06-14 10:31:20|7290.1|7287.3|7290.9|7288.1|7290.9|7288.1|7290.1|7287.3|27
1623666690000|2021-06-14 10:31:30|7291.1|7288.3|7291.2|7288.4|7291.4|7288.6|7291.1|7288.3|1
1623666700000|2021-06-14 10:31:40|7290.1|7287.3|7290.4|7287.6|7290.9|7288.1|7290.1|7287.3|15
1623666710000|2021-06-14 10:31:50|7290.2|7287.4|7290.4|7287.6|7290.4|7287.6|7290.2|7287.4|1
1623666720000|2021-06-14 10:32:00|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|3
1623666730000|2021-06-14 10:32:10|7291.2|7288.4|7291.6|7288.8|7291.6|7288.8|7291.2|7288.4|5
1623666740000|2021-06-14 10:32:20|7291.9|7289.1|7292.4|7289.6|7292.6|7289.8|7291.9|7289.1|10
1623666750000|2021-06-14 10:32:30|7292.1|7289.3|7290.4|7287.6|7292.4|7289.6|7290.2|7287.4|245
1623666760000|2021-06-14 10:32:40|7290.2|7287.4|7290.9|7288.1|7290.9|7288.1|7290.2|7287.4|3
1623666770000|2021-06-14 10:32:50|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|8
1623666780000|2021-06-14 10:33:00|7290.9|7288.1|7290.2|7287.4|7291.1|7288.3|7290.2|7287.4|4
1623666790000|2021-06-14 10:33:10|7290.5|7287.7|7290.7|7287.9|7290.9|7288.1|7290.2|7287.4|4
1623666800000|2021-06-14 10:33:20|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.7|7287.9|1
1623666810000|2021-06-14 10:33:30|||||||||1
1623666830000|2021-06-14 10:33:50|7290|7287.2|7289.2|7286.4|7290|7287.2|7289.2|7286.4|43
1623666840000|2021-06-14 10:34:00|7288.9|7286.1|7288.2|7285.4|7288.9|7286.1|7288.2|7285.4|7
1623666850000|2021-06-14 10:34:10|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|5
1623666860000|2021-06-14 10:34:20|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|1
1623666870000|2021-06-14 10:34:30|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|2
1623666880000|2021-06-14 10:34:40|7289.2|7286.4|7289.9|7287.1|7289.9|7287.1|7289.2|7286.4|5
1623666890000|2021-06-14 10:34:50|7291.9|7289.1|7291.4|7288.6|7291.9|7289.1|7291.2|7288.4|17
1623666900000|2021-06-14 10:35:00|7291.6|7288.8|7290.2|7287.4|7291.7|7288.9|7290.2|7287.4|2
1623666910000|2021-06-14 10:35:10|7290.5|7287.7|7290.2|7287.4|7290.9|7288.1|7290.2|7287.4|2
1623666920000|2021-06-14 10:35:20|7289.9|7287.1|7290.2|7287.4|7291.2|7288.4|7289.9|7287.1|17
1623666930000|2021-06-14 10:35:30|7289.9|7287.1|7289.7|7286.9|7289.9|7287.1|7289.4|7286.6|4
1623666940000|2021-06-14 10:35:40|7289.6|7286.8|7289.9|7287.1|7289.9|7287.1|7289.6|7286.8|0
1623666950000|2021-06-14 10:35:50|7289.4|7286.6|7289.4|7286.6|7289.6|7286.8|7289.4|7286.6|1
1623666960000|2021-06-14 10:36:00|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7288.9|7286.1|8
1623666970000|2021-06-14 10:36:10|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.4|7286.6|10
1623667000000|2021-06-14 10:36:40|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.2|7286.4|4
1623667010000|2021-06-14 10:36:50|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1623667020000|2021-06-14 10:37:00|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1623667030000|2021-06-14 10:37:10|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|1
1623667040000|2021-06-14 10:37:20|7290.6|7287.8|7290.9|7288.1|7290.9|7288.1|7290.2|7287.4|36
1623667090000|2021-06-14 10:38:10|7291.2|7288.4|7290.2|7287.4|7291.2|7288.4|7290.2|7287.4|13
1623667100000|2021-06-14 10:38:20|7290.4|7287.6|7290.2|7287.4|7290.7|7287.9|7290.2|7287.4|1
1623667110000|2021-06-14 10:38:30|||||||||1
1623667120000|2021-06-14 10:38:40|7289.9|7287.1|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|14
1623667130000|2021-06-14 10:38:50|7289.2|7286.4|7288.9|7286.1|7289.2|7286.4|7288.9|7286.1|9
1623667140000|2021-06-14 10:39:00|7289.2|7286.4|7289.7|7286.9|7289.9|7287.1|7289.2|7286.4|6
1623667150000|2021-06-14 10:39:10|7289.2|7286.4|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|3
1623667160000|2021-06-14 10:39:20|7288.9|7286.1|7289.6|7286.8|7289.6|7286.8|7288.9|7286.1|31
1623667170000|2021-06-14 10:39:30|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7288.9|7286.1|18
1623667180000|2021-06-14 10:39:40|7289.6|7286.8|7290.2|7287.4|7290.2|7287.4|7289.6|7286.8|6
1623667190000|2021-06-14 10:39:50|7290.5|7287.7|7290.9|7288.1|7290.9|7288.1|7290.5|7287.7|12
1623667200000|2021-06-14 10:40:00|7290.7|7287.9|7290.4|7287.6|7290.9|7288.1|7290.2|7287.4|8
1623667210000|2021-06-14 10:40:10|7290.2|7287.4|7289.5|7286.7|7290.2|7287.4|7289.2|7286.4|5
1623667220000|2021-06-14 10:40:20|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|1
1623667240000|2021-06-14 10:40:40|7288.9|7286.1|7289.7|7286.9|7289.7|7286.9|7288.9|7286.1|10
1623667250000|2021-06-14 10:40:50|7289.2|7286.4|7289.6|7286.8|7289.6|7286.8|7289.2|7286.4|2
1623667260000|2021-06-14 10:41:00|7289.2|7286.4|7288.7|7285.9|7289.2|7286.4|7288.7|7285.9|3
1623667270000|2021-06-14 10:41:10|7288.4|7285.6|7289.2|7286.4|7289.4|7286.6|7288.4|7285.6|7
1623667280000|2021-06-14 10:41:20|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|4
1623667290000|2021-06-14 10:41:30|7289.2|7286.4|7289.6|7286.8|7289.6|7286.8|7289.2|7286.4|1
1623667300000|2021-06-14 10:41:40|7290.2|7287.4|7290.4|7287.6|7290.4|7287.6|7290.2|7287.4|8
1623667310000|2021-06-14 10:41:50|7290.6|7287.8|7290.2|7287.4|7290.6|7287.8|7290.2|7287.4|3
1623667330000|2021-06-14 10:42:10|7289.9|7287.1|7290.2|7287.4|7290.4|7287.6|7289.9|7287.1|28
1623667340000|2021-06-14 10:42:20|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|4
1623667360000|2021-06-14 10:42:40|7290.2|7287.4|7290.6|7287.8|7290.6|7287.8|7290.2|7287.4|8
1623667370000|2021-06-14 10:42:50|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.2|7288.4|4
1623667380000|2021-06-14 10:43:00|||||||||11
1623667390000|2021-06-14 10:43:10|7291.4|7288.6|7292.2|7289.4|7292.2|7289.4|7291.4|7288.6|14
1623667400000|2021-06-14 10:43:20|7291.7|7288.9|7291.9|7289.1|7291.9|7289.1|7291.7|7288.9|24
1623667420000|2021-06-14 10:43:40|7290.9|7288.1|7291.2|7288.4|7291.2|7288.4|7290.9|7288.1|9
1623667440000|2021-06-14 10:44:00|7291.4|7288.6|7290.9|7288.1|7291.6|7288.8|7290.9|7288.1|11
1623667450000|2021-06-14 10:44:10|7291.4|7288.6|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|1
1623667470000|2021-06-14 10:44:30|7290.7|7287.9|7289.9|7287.1|7290.7|7287.9|7289.9|7287.1|4
1623667480000|2021-06-14 10:44:40|7290.4|7287.6|7290.6|7287.8|7290.6|7287.8|7290.4|7287.6|2
1623667490000|2021-06-14 10:44:50|7291.2|7288.4|7291.9|7289.1|7291.9|7289.1|7291.2|7288.4|2
1623667510000|2021-06-14 10:45:10|7292.4|7289.6|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|38
1623667530000|2021-06-14 10:45:30|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|3
1623667540000|2021-06-14 10:45:40|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|1
1623667550000|2021-06-14 10:45:50|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|8
1623667560000|2021-06-14 10:46:00|7292.6|7289.8|7292.2|7289.4|7292.6|7289.8|7292.2|7289.4|0
1623667570000|2021-06-14 10:46:10|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1623667580000|2021-06-14 10:46:20|||||||||1
1623667590000|2021-06-14 10:46:30|7291.3|7288.5|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|8
1623667600000|2021-06-14 10:46:40|7290.9|7288.1|7291.9|7289.1|7291.9|7289.1|7290.9|7288.1|6
1623667620000|2021-06-14 10:47:00|7292.2|7289.4|7292.6|7289.8|7293.2|7290.4|7292.2|7289.4|4
1623667630000|2021-06-14 10:47:10|7292.3|7289.5|7292.4|7289.6|7292.9|7290.1|7291.9|7289.1|3
1623667640000|2021-06-14 10:47:20|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1623667660000|2021-06-14 10:47:40|||||||||1
1623667670000|2021-06-14 10:47:50|7291.6|7288.8|7291.2|7288.4|7291.6|7288.8|7291.2|7288.4|3
1623667680000|2021-06-14 10:48:00|7290.9|7288.1|7290.9|7288.1|7291.2|7288.4|7290.9|7288.1|4
1623667690000|2021-06-14 10:48:10|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|0
1623667700000|2021-06-14 10:48:20|7291.6|7288.8|7291.9|7289.1|7291.9|7289.1|7291.6|7288.8|3
1623667710000|2021-06-14 10:48:30|7291.4|7288.6|7291.2|7288.4|7291.4|7288.6|7291.2|7288.4|3
1623667720000|2021-06-14 10:48:40|7291.7|7288.9|7291.7|7288.9|7291.9|7289.1|7291.7|7288.9|3
1623667730000|2021-06-14 10:48:50|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|0
1623667740000|2021-06-14 10:49:00|7290.7|7287.9|7289.9|7287.1|7290.7|7287.9|7289.2|7286.4|9
1623667750000|2021-06-14 10:49:10|7290.2|7287.4|7290.9|7288.1|7290.9|7288.1|7290.2|7287.4|4
1623667760000|2021-06-14 10:49:20|7290.2|7287.4|7290.9|7288.1|7290.9|7288.1|7290.2|7287.4|1
1623667770000|2021-06-14 10:49:30|7290.7|7287.9|7289.9|7287.1|7290.9|7288.1|7289.7|7286.9|2
1623667780000|2021-06-14 10:49:40|7289.7|7286.9|7288.9|7286.1|7289.9|7287.1|7288.4|7285.6|6
1623667790000|2021-06-14 10:49:50|7288.6|7285.8|7288.7|7285.9|7288.7|7285.9|7288.2|7285.4|16
1623667800000|2021-06-14 10:50:00|7288.9|7286.1|7288.2|7285.4|7288.9|7286.1|7288.2|7285.4|1
1623667810000|2021-06-14 10:50:10|7288.9|7286.1|7291.4|7288.6|7291.6|7288.8|7288.9|7286.1|46
1623667820000|2021-06-14 10:50:20|7291.2|7288.4|7291.2|7288.4|7291.9|7289.1|7291.2|7288.4|7
1623667840000|2021-06-14 10:50:40|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|1
1623667850000|2021-06-14 10:50:50|7290.2|7287.4|7290.4|7287.6|7290.7|7287.9|7290.2|7287.4|4
1623667860000|2021-06-14 10:51:00|7290.2|7287.4|7291.2|7288.4|7291.9|7289.1|7290.2|7287.4|9
1623667870000|2021-06-14 10:51:10|7290.9|7288.1|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|2
1623667880000|2021-06-14 10:51:20|7290.2|7287.4|7289.9|7287.1|7290.2|7287.4|7289.7|7286.9|1
1623667890000|2021-06-14 10:51:30|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|0
1623667900000|2021-06-14 10:51:40|7289.9|7287.1|7290.2|7287.4|7290.2|7287.4|7289.9|7287.1|4
1623667910000|2021-06-14 10:51:50|7290.4|7287.6|7289.9|7287.1|7290.4|7287.6|7289.9|7287.1|17
1623667920000|2021-06-14 10:52:00|7290.2|7287.4|7290.9|7288.1|7290.9|7288.1|7290.2|7287.4|5
1623667930000|2021-06-14 10:52:10|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.2|7287.4|3
1623667940000|2021-06-14 10:52:20|7290.2|7287.4|7290.4|7287.6|7290.4|7287.6|7289.9|7287.1|0
1623667950000|2021-06-14 10:52:30|7290.2|7287.4|7289.9|7287.1|7290.4|7287.6|7289.9|7287.1|2
1623667960000|2021-06-14 10:52:40|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|0
1623667970000|2021-06-14 10:52:50|7290.6|7287.8|7290.7|7287.9|7290.7|7287.9|7290.6|7287.8|3
1623667980000|2021-06-14 10:53:00|7290.4|7287.6|7290.2|7287.4|7290.4|7287.6|7290.2|7287.4|0
1623667990000|2021-06-14 10:53:10|7289.4|7286.6|7289.4|7286.6|7289.6|7286.8|7289.2|7286.4|3
1623668000000|2021-06-14 10:53:20|7289.6|7286.8|7289.4|7286.6|7289.6|7286.8|7289.2|7286.4|1
1623668010000|2021-06-14 10:53:30|7289.2|7286.4|7289.1|7286.3|7289.4|7286.6|7289.1|7286.3|0
1623668020000|2021-06-14 10:53:40|7289.2|7286.4|7288.9|7286.1|7289.2|7286.4|7288.9|7286.1|0
1623668030000|2021-06-14 10:53:50|7288.2|7285.4|7289.2|7286.4|7289.2|7286.4|7288.2|7285.4|5
1623668040000|2021-06-14 10:54:00|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|3
1623668050000|2021-06-14 10:54:10|7287.6|7284.8|7284.7|7281.9|7287.6|7284.8|7283.2|7280.4|159
1623668060000|2021-06-14 10:54:20|7285.2|7282.4|7285.2|7282.4|7285.4|7282.6|7285.2|7282.4|4
1623668070000|2021-06-14 10:54:30|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|9
1623668080000|2021-06-14 10:54:40|7283.9|7281.1|7283.9|7281.1|7285.2|7282.4|7283.7|7280.9|33
1623668090000|2021-06-14 10:54:50|7284.2|7281.4|7284.2|7281.4|7284.9|7282.1|7284.2|7281.4|4
1623668100000|2021-06-14 10:55:00|7283.9|7281.1|7284.2|7281.4|7284.9|7282.1|7283.9|7281.1|7
1623668110000|2021-06-14 10:55:10|7283.9|7281.1|7284.9|7282.1|7284.9|7282.1|7283.9|7281.1|4
1623668120000|2021-06-14 10:55:20|7285.2|7282.4|7284.9|7282.1|7285.2|7282.4|7284.4|7281.6|7
1623668130000|2021-06-14 10:55:30|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|1
1623668140000|2021-06-14 10:55:40|7284.2|7281.4|7286.4|7283.6|7287.4|7284.6|7284.2|7281.4|20
1623668150000|2021-06-14 10:55:50|7286.6|7283.8|7288.9|7286.1|7289.4|7286.6|7286.6|7283.8|26
1623668160000|2021-06-14 10:56:00|7289.4|7286.6|7292.9|7290.1|7293.4|7290.6|7288.9|7286.1|77
1623668170000|2021-06-14 10:56:10|7292.6|7289.8|7291.4|7288.6|7292.6|7289.8|7291.2|7288.4|17
1623668180000|2021-06-14 10:56:20|7291.2|7288.4|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|2
1623668190000|2021-06-14 10:56:30|7290.4|7287.6|7288.9|7286.1|7290.4|7287.6|7288.9|7286.1|3
1623668200000|2021-06-14 10:56:40|7288.7|7285.9|7288.2|7285.4|7288.7|7285.9|7287.7|7284.9|5
1623668210000|2021-06-14 10:56:50|7287.9|7285.1|7287.2|7284.4|7287.9|7285.1|7287.2|7284.4|109
1623668220000|2021-06-14 10:57:00|7286.7|7283.9|7286.9|7284.1|7286.9|7284.1|7286.7|7283.9|6
1623668230000|2021-06-14 10:57:10|7287.6|7284.8|7288.7|7285.9|7288.9|7286.1|7287.6|7284.8|3
1623668240000|2021-06-14 10:57:20|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.7|7285.9|1
1623668250000|2021-06-14 10:57:30|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.2|7284.4|5
1623668260000|2021-06-14 10:57:40|7287.7|7284.9|7287.9|7285.1|7287.9|7285.1|7287.7|7284.9|1
1623668270000|2021-06-14 10:57:50|7288.7|7285.9|7287.9|7285.1|7288.7|7285.9|7287.7|7284.9|1
1623668280000|2021-06-14 10:58:00|7287.6|7284.8|7287.4|7284.6|7287.9|7285.1|7286.4|7283.6|28
1623668290000|2021-06-14 10:58:10|7287.1|7284.3|7287.6|7284.8|7287.9|7285.1|7287.1|7284.3|4
1623668300000|2021-06-14 10:58:20|7287.9|7285.1|7288.1|7285.3|7289.1|7286.3|7287.9|7285.1|11
1623668310000|2021-06-14 10:58:30|||||||||1
1623668320000|2021-06-14 10:58:40|7288.6|7285.8|7289.1|7286.3|7289.9|7287.1|7288.6|7285.8|6
1623668330000|2021-06-14 10:58:50|7289.6|7286.8|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|2
1623668340000|2021-06-14 10:59:00|7290.9|7288.1|7289.6|7286.8|7290.9|7288.1|7289.6|7286.8|25
1623668360000|2021-06-14 10:59:20|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|0
1623668370000|2021-06-14 10:59:30|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.1|7286.3|0
1623668380000|2021-06-14 10:59:40|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7287.9|7285.1|13
1623668390000|2021-06-14 10:59:50|7289.4|7286.6|7289.6|7286.8|7289.6|7286.8|7289.4|7286.6|4
1623668400000|2021-06-14 11:00:00|7289.9|7287.1|7291.4|7288.6|7292.6|7289.8|7289.6|7286.8|22
1623668410000|2021-06-14 11:00:10|7291.1|7288.3|7290.4|7287.6|7291.1|7288.3|7290.4|7287.6|10
1623668420000|2021-06-14 11:00:20|7290.1|7287.3|7290.9|7288.1|7291.1|7288.3|7290.1|7287.3|2
1623668430000|2021-06-14 11:00:30|7291.1|7288.3|7291.4|7288.6|7291.4|7288.6|7291.1|7288.3|1
1623668440000|2021-06-14 11:00:40|7291.1|7288.3|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|0
1623668460000|2021-06-14 11:01:00|7291.1|7288.3|7291.9|7289.1|7292.4|7289.6|7291.1|7288.3|13
1623668470000|2021-06-14 11:01:10|7292.1|7289.3|7291.9|7289.1|7292.1|7289.3|7291.9|7289.1|1
1623668480000|2021-06-14 11:01:20|7292.1|7289.3|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|0
1623668500000|2021-06-14 11:01:40|7291.3|7288.5|7290.6|7287.8|7291.3|7288.5|7290.4|7287.6|6
1623668520000|2021-06-14 11:02:00|7290.4|7287.6|7289.9|7287.1|7290.6|7287.8|7289.6|7286.8|3
1623668540000|2021-06-14 11:02:20|7289.6|7286.8|7289.9|7287.1|7289.9|7287.1|7289.6|7286.8|0
1623668550000|2021-06-14 11:02:30|7289.1|7286.3|7290.6|7287.8|7290.6|7287.8|7289.1|7286.3|59
1623668560000|2021-06-14 11:02:40|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|0
1623668570000|2021-06-14 11:02:50|7290.1|7287.3|7288.6|7285.8|7290.1|7287.3|7288.6|7285.8|2
1623668580000|2021-06-14 11:03:00|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|1
1623668590000|2021-06-14 11:03:10|7288.6|7285.8|7288.6|7285.8|7288.9|7286.1|7288.6|7285.8|1
1623668600000|2021-06-14 11:03:20|7288.1|7285.3|7288.6|7285.8|7288.6|7285.8|7287.1|7284.3|13
1623668610000|2021-06-14 11:03:30|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|1
1623668630000|2021-06-14 11:03:50|7289.1|7286.3|7289.9|7287.1|7289.9|7287.1|7289.1|7286.3|13
1623668640000|2021-06-14 11:04:00|7289.6|7286.8|7290.4|7287.6|7290.4|7287.6|7289.6|7286.8|1
1623668650000|2021-06-14 11:04:10|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.6|7287.8|2
1623668660000|2021-06-14 11:04:20|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|2
1623668670000|2021-06-14 11:04:30|7292.1|7289.3|7292.4|7289.6|7292.6|7289.8|7291.9|7289.1|5
1623668680000|2021-06-14 11:04:40|7293.1|7290.3|7292.6|7289.8|7293.1|7290.3|7292.6|7289.8|0
1623668690000|2021-06-14 11:04:50|7292.1|7289.3|7292.1|7289.3|7292.4|7289.6|7291.9|7289.1|0
1623668700000|2021-06-14 11:05:00|7292.4|7289.6|7292.1|7289.3|7292.4|7289.6|7292.1|7289.3|2
1623668710000|2021-06-14 11:05:10|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|4
1623668720000|2021-06-14 11:05:20|7292.1|7289.3|7292.4|7289.6|7292.4|7289.6|7292.1|7289.3|1
1623668730000|2021-06-14 11:05:30|7292.1|7289.3|7292.9|7290.1|7292.9|7290.1|7292.1|7289.3|1
1623668740000|2021-06-14 11:05:40|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|3
1623668750000|2021-06-14 11:05:50|||||||||1
1623668760000|2021-06-14 11:06:00|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1623668770000|2021-06-14 11:06:10|7292.9|7290.1|7292.1|7289.3|7292.9|7290.1|7292.1|7289.3|3
1623668780000|2021-06-14 11:06:20|7292.6|7289.8|7292.1|7289.3|7292.6|7289.8|7292.1|7289.3|1
1623668790000|2021-06-14 11:06:30|7291.9|7289.1|7291.1|7288.3|7291.9|7289.1|7291.1|7288.3|1
1623668800000|2021-06-14 11:06:40|7290.9|7288.1|7290.4|7287.6|7290.9|7288.1|7290.1|7287.3|7
1623668810000|2021-06-14 11:06:50|7290.1|7287.3|7290.9|7288.1|7290.9|7288.1|7290.1|7287.3|4
1623668820000|2021-06-14 11:07:00|7291.1|7288.3|7290.9|7288.1|7291.1|7288.3|7290.9|7288.1|2
1623668830000|2021-06-14 11:07:10|7290.4|7287.6|7290.1|7287.3|7290.4|7287.6|7290.1|7287.3|1
1623668840000|2021-06-14 11:07:20|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|1
1623668850000|2021-06-14 11:07:30|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1623668860000|2021-06-14 11:07:40|7289.4|7286.6|7289.1|7286.3|7289.4|7286.6|7289.1|7286.3|3
1623668880000|2021-06-14 11:08:00|7289.9|7287.1|7290.6|7287.8|7290.9|7288.1|7289.9|7287.1|10
1623668890000|2021-06-14 11:08:10|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|3
1623668910000|2021-06-14 11:08:30|7290.6|7287.8|7290.1|7287.3|7290.6|7287.8|7290.1|7287.3|3
1623668920000|2021-06-14 11:08:40|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1623668930000|2021-06-14 11:08:50|7290.1|7287.3|7289.1|7286.3|7290.9|7288.1|7289.1|7286.3|21
1623668940000|2021-06-14 11:09:00|7288.9|7286.1|7289.4|7286.6|7289.9|7287.1|7288.9|7286.1|1
1623668950000|2021-06-14 11:09:10|7289.1|7286.3|7286.1|7283.3|7289.1|7286.3|7286.1|7283.3|171
1623668960000|2021-06-14 11:09:20|7285.6|7282.8|7285.1|7282.3|7285.6|7282.8|7285.1|7282.3|1
1623668970000|2021-06-14 11:09:30|7285.6|7282.8|7286.6|7283.8|7286.9|7284.1|7285.6|7282.8|11
1623668980000|2021-06-14 11:09:40|7287.1|7284.3|7286.6|7283.8|7287.1|7284.3|7286.6|7283.8|0
1623668990000|2021-06-14 11:09:50|7286.1|7283.3|7285.1|7282.3|7286.1|7283.3|7284.1|7281.3|26
1623669000000|2021-06-14 11:10:00|7286.1|7283.3|7285.1|7282.3|7286.1|7283.3|7285.1|7282.3|33
1623669010000|2021-06-14 11:10:10|7285.6|7282.8|7284.6|7281.8|7285.6|7282.8|7284.6|7281.8|17
1623669020000|2021-06-14 11:10:20|7285.1|7282.3|7286.1|7283.3|7286.1|7283.3|7284.6|7281.8|4
1623669030000|2021-06-14 11:10:30|7285.6|7282.8|7285.9|7283.1|7285.9|7283.1|7285.6|7282.8|2
1623669040000|2021-06-14 11:10:40|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|5
1623669050000|2021-06-14 11:10:50|||||||||12
1623669060000|2021-06-14 11:11:00|||||||||3
1623669070000|2021-06-14 11:11:10|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|1
1623669080000|2021-06-14 11:11:20|7286.4|7283.6|7286.9|7284.1|7286.9|7284.1|7286.4|7283.6|5
1623669100000|2021-06-14 11:11:40|7287.1|7284.3|7286.4|7283.6|7287.1|7284.3|7286.1|7283.3|4
1623669120000|2021-06-14 11:12:00|7286.1|7283.3|7285.9|7283.1|7286.1|7283.3|7285.1|7282.3|8
1623669130000|2021-06-14 11:12:10|7285.6|7282.8|7285.4|7282.6|7285.6|7282.8|7285.4|7282.6|2
1623669140000|2021-06-14 11:12:20|7285.6|7282.8|7286.6|7283.8|7286.6|7283.8|7284.9|7282.1|39
1623669150000|2021-06-14 11:12:30|7286.4|7283.6|7286.9|7284.1|7286.9|7284.1|7286.1|7283.3|1
1623669160000|2021-06-14 11:12:40|7286.6|7283.8|7287.4|7284.6|7287.9|7285.1|7286.6|7283.8|20
1623669170000|2021-06-14 11:12:50|||||||||1
1623669190000|2021-06-14 11:13:10|7287.3|7284.5|7287.1|7284.3|7287.3|7284.5|7287.1|7284.3|0
1623669200000|2021-06-14 11:13:20|7287.6|7284.8|7287.3|7284.5|7287.8|7285|7287.3|7284.5|8
1623669220000|2021-06-14 11:13:40|||||||||4
1623669230000|2021-06-14 11:13:50|7287.6|7284.8|7287.3|7284.5|7287.8|7285|7287.3|7284.5|3
1623669240000|2021-06-14 11:14:00|7287.8|7285|7287.8|7285|7287.8|7285|7287.8|7285|2
1623669260000|2021-06-14 11:14:20|7288.6|7285.8|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|4
1623669270000|2021-06-14 11:14:30|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7288.1|7285.3|0
1623669280000|2021-06-14 11:14:40|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1623669290000|2021-06-14 11:14:50|7287.8|7285|7288.1|7285.3|7288.1|7285.3|7287.8|7285|2
1623669300000|2021-06-14 11:15:00|7287.8|7285|7287.3|7284.5|7287.8|7285|7287.1|7284.3|7
1623669310000|2021-06-14 11:15:10|||||||||4
1623669320000|2021-06-14 11:15:20|7287.1|7284.3|7286.4|7283.6|7287.1|7284.3|7286.4|7283.6|13
1623669330000|2021-06-14 11:15:30|7286.1|7283.3|7286.8|7284|7286.8|7284|7286.1|7283.3|4
1623669340000|2021-06-14 11:15:40|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|1
1623669360000|2021-06-14 11:16:00|7286.8|7284|7286.8|7284|7286.8|7284|7286.8|7284|5
1623669370000|2021-06-14 11:16:10|7287.1|7284.3|7287.3|7284.5|7287.3|7284.5|7287.1|7284.3|6
1623669380000|2021-06-14 11:16:20|7287.6|7284.8|7287.3|7284.5|7287.8|7285|7287.3|7284.5|2
1623669390000|2021-06-14 11:16:30|7287.6|7284.8|7287.8|7285|7287.8|7285|7287.6|7284.8|1
1623669400000|2021-06-14 11:16:40|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1623669410000|2021-06-14 11:16:50|7287.8|7285|7287.3|7284.5|7287.8|7285|7287.3|7284.5|2
1623669420000|2021-06-14 11:17:00|7287.1|7284.3|7285.8|7283|7287.3|7284.5|7285.1|7282.3|44
1623669430000|2021-06-14 11:17:10|7285.6|7282.8|7285.8|7283|7285.8|7283|7285.6|7282.8|1
1623669450000|2021-06-14 11:17:30|7286.3|7283.5|7286.6|7283.8|7286.6|7283.8|7286.3|7283.5|15
1623669460000|2021-06-14 11:17:40|7286.8|7284|7286.6|7283.8|7286.8|7284|7286.6|7283.8|1
1623669470000|2021-06-14 11:17:50|7286.3|7283.5|7286.3|7283.5|7286.8|7284|7286.3|7283.5|13
1623669480000|2021-06-14 11:18:00|7286.6|7283.8|7285.1|7282.3|7286.6|7283.8|7285.1|7282.3|1
1623669510000|2021-06-14 11:18:30|7284.8|7282|7284.1|7281.3|7284.8|7282|7284.1|7281.3|9
1623669520000|2021-06-14 11:18:40|7284.6|7281.8|7284.8|7282|7284.8|7282|7284.6|7281.8|2
1623669530000|2021-06-14 11:18:50|7285.1|7282.3|7285.8|7283|7285.8|7283|7285.1|7282.3|10
1623669540000|2021-06-14 11:19:00|7285.4|7282.6|7285.1|7282.3|7285.4|7282.6|7285.1|7282.3|12
1623669550000|2021-06-14 11:19:10|7284.1|7281.3|7284.8|7282|7284.8|7282|7284.1|7281.3|7
1623669560000|2021-06-14 11:19:20|7285.1|7282.3|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|17
1623669570000|2021-06-14 11:19:30|7284.3|7281.5|7285.3|7282.5|7285.3|7282.5|7284.3|7281.5|43
1623669580000|2021-06-14 11:19:40|7285.4|7282.6|7285.8|7283|7285.8|7283|7284.8|7282|1
1623669590000|2021-06-14 11:19:50|7287|7284.2|7286.8|7284|7287.8|7285|7286.6|7283.8|85
1623669600000|2021-06-14 11:20:00|7286.6|7283.8|7286.1|7283.3|7286.6|7283.8|7286.1|7283.3|10
1623669610000|2021-06-14 11:20:10|7285.8|7283|7285.1|7282.3|7285.8|7283|7285.1|7282.3|8
1623669620000|2021-06-14 11:20:20|7284.8|7282|7285.3|7282.5|7285.6|7282.8|7284.8|7282|25
1623669630000|2021-06-14 11:20:30|7285.1|7282.3|7285.3|7282.5|7285.8|7283|7285.1|7282.3|2
1623669650000|2021-06-14 11:20:50|7284.8|7282|7285.3|7282.5|7285.6|7282.8|7284.8|7282|1
1623669660000|2021-06-14 11:21:00|7284.8|7282|7284.8|7282|7284.8|7282|7283.3|7280.5|58
1623669670000|2021-06-14 11:21:10|7285.1|7282.3|7285.6|7282.8|7285.6|7282.8|7285.1|7282.3|4
1623669680000|2021-06-14 11:21:20|7285.8|7283|7286.6|7283.8|7286.6|7283.8|7285.8|7283|5
1623669700000|2021-06-14 11:21:40|7286.1|7283.3|7286.8|7284|7286.8|7284|7286.1|7283.3|6
1623669710000|2021-06-14 11:21:50|7286.6|7283.8|7286.6|7283.8|7286.8|7284|7286.6|7283.8|0
1623669720000|2021-06-14 11:22:00|7286.4|7283.6|7286.8|7284|7286.8|7284|7286.1|7283.3|11
1623669730000|2021-06-14 11:22:10|||||||||1
1623669740000|2021-06-14 11:22:20|7287.8|7285|7287.1|7284.3|7287.8|7285|7287.1|7284.3|19
1623669760000|2021-06-14 11:22:40|7286.8|7284|7286.8|7284|7286.8|7284|7286.8|7284|25
1623669770000|2021-06-14 11:22:50|7285.8|7283|7284.1|7281.3|7286.1|7283.3|7284.1|7281.3|208
1623669780000|2021-06-14 11:23:00|7283.8|7281|7283.8|7281|7284.1|7281.3|7283.8|7281|12
1623669790000|2021-06-14 11:23:10|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|2
1623669810000|2021-06-14 11:23:30|7283.8|7281|7283.1|7280.3|7283.8|7281|7283.1|7280.3|6
1623669820000|2021-06-14 11:23:40|||||||||2
1623669830000|2021-06-14 11:23:50|||||||||5
1623669840000|2021-06-14 11:24:00|7282.8|7280|7282.1|7279.3|7282.8|7280|7282.1|7279.3|60
1623669850000|2021-06-14 11:24:10|7282.3|7279.5|7282.1|7279.3|7282.6|7279.8|7282.1|7279.3|8
1623669860000|2021-06-14 11:24:20|7282.3|7279.5|7282.8|7280|7282.8|7280|7282.1|7279.3|3
1623669870000|2021-06-14 11:24:30|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|0
1623669880000|2021-06-14 11:24:40|7282.6|7279.8|7282.1|7279.3|7282.6|7279.8|7282.1|7279.3|25
1623669890000|2021-06-14 11:24:50|||||||||3
1623669910000|2021-06-14 11:25:10|7282.6|7279.8|7283.1|7280.3|7283.1|7280.3|7282.6|7279.8|3
1623669920000|2021-06-14 11:25:20|7283.6|7280.8|7283.1|7280.3|7283.6|7280.8|7283.1|7280.3|11
1623669930000|2021-06-14 11:25:30|||||||||5
1623669940000|2021-06-14 11:25:40|||||||||5
1623669950000|2021-06-14 11:25:50|7282.1|7279.3|7282.8|7280|7282.8|7280|7282.1|7279.3|18
1623669960000|2021-06-14 11:26:00|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|0
1623669970000|2021-06-14 11:26:10|7282.8|7280|7282.8|7280|7282.8|7280|7282.8|7280|2
1623669990000|2021-06-14 11:26:30|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|5
1623670010000|2021-06-14 11:26:50|7281.7|7278.9|7280.6|7277.8|7281.7|7278.9|7280.1|7277.3|49
1623670020000|2021-06-14 11:27:00|7280.8|7278|7280.8|7278|7280.8|7278|7280.6|7277.8|3
1623670030000|2021-06-14 11:27:10|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|1
1623670040000|2021-06-14 11:27:20|7281.8|7279|7282.1|7279.3|7282.6|7279.8|7281.8|7279|38
1623670060000|2021-06-14 11:27:40|7282.4|7279.6|7282.1|7279.3|7282.6|7279.8|7282.1|7279.3|3
1623670080000|2021-06-14 11:28:00|7281.8|7279|7281.1|7278.3|7281.8|7279|7281.1|7278.3|31
1623670090000|2021-06-14 11:28:10|7280.8|7278|7281.1|7278.3|7281.1|7278.3|7280.8|7278|3
1623670100000|2021-06-14 11:28:20|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7
1623670110000|2021-06-14 11:28:30|7281.1|7278.3|7281.8|7279|7281.8|7279|7281.1|7278.3|5
1623670120000|2021-06-14 11:28:40|7281.6|7278.8|7281.1|7278.3|7281.6|7278.8|7281.1|7278.3|2
1623670130000|2021-06-14 11:28:50|7280.8|7278|7280.1|7277.3|7280.8|7278|7280.1|7277.3|5
1623670150000|2021-06-14 11:29:10|7279.1|7276.3|7278.7|7275.9|7279.1|7276.3|7277.1|7274.3|512
1623670160000|2021-06-14 11:29:20|7278.4|7275.6|7278.1|7275.3|7278.4|7275.6|7277.7|7274.9|13
1623670170000|2021-06-14 11:29:30|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.7|7274.9|8
1623670180000|2021-06-14 11:29:40|7278.1|7275.3|7277.9|7275.1|7278.1|7275.3|7277.7|7274.9|17
1623670190000|2021-06-14 11:29:50|7277.7|7274.9|7278.4|7275.6|7278.4|7275.6|7277.7|7274.9|4
1623670200000|2021-06-14 11:30:00|7278.7|7275.9|7278.1|7275.3|7279.1|7276.3|7277.7|7274.9|23
1623670210000|2021-06-14 11:30:10|7278.4|7275.6|7277.9|7275.1|7278.4|7275.6|7277.4|7274.6|7
1623670220000|2021-06-14 11:30:20|7277.7|7274.9|7277.4|7274.6|7277.9|7275.1|7277.4|7274.6|5
1623670230000|2021-06-14 11:30:30|7277.1|7274.3|7276.7|7273.9|7277.1|7274.3|7276.7|7273.9|19
1623670240000|2021-06-14 11:30:40|7277.1|7274.3|7276.9|7274.1|7277.1|7274.3|7276.7|7273.9|29
1623670250000|2021-06-14 11:30:50|7276.7|7273.9|7276.7|7273.9|7276.9|7274.1|7276.7|7273.9|3
1623670270000|2021-06-14 11:31:10|7277.7|7274.9|7277.7|7274.9|7277.9|7275.1|7277.2|7274.4|32
1623670280000|2021-06-14 11:31:20|7277.9|7275.1|7279.1|7276.3|7279.4|7276.6|7277.9|7275.1|9
1623670290000|2021-06-14 11:31:30|7279.4|7276.6|7278.7|7275.9|7279.4|7276.6|7278.7|7275.9|22
1623670300000|2021-06-14 11:31:40|7278.4|7275.6|7277.4|7274.6|7278.4|7275.6|7277.2|7274.4|147
1623670310000|2021-06-14 11:31:50|||||||||3
1623670320000|2021-06-14 11:32:00|7277.2|7274.4|7276.2|7273.4|7277.4|7274.6|7275.7|7272.9|191
1623670330000|2021-06-14 11:32:10|7276.4|7273.6|7276.7|7273.9|7276.7|7273.9|7276.4|7273.6|18
1623670340000|2021-06-14 11:32:20|7277.1|7274.3|7277.4|7274.6|7277.4|7274.6|7277.1|7274.3|9
1623670350000|2021-06-14 11:32:30|7277.7|7274.9|7277.4|7274.6|7277.7|7274.9|7277.4|7274.6|5
1623670360000|2021-06-14 11:32:40|7277.7|7274.9|7278.1|7275.3|7278.1|7275.3|7277.7|7274.9|8
1623670370000|2021-06-14 11:32:50|7277.9|7275.1|7278.1|7275.3|7278.1|7275.3|7277.9|7275.1|2
1623670380000|2021-06-14 11:33:00|7277.4|7274.6|7276.7|7273.9|7277.4|7274.6|7276.7|7273.9|15
1623670390000|2021-06-14 11:33:10|7276.4|7273.6|7276.7|7273.9|7276.7|7273.9|7276.4|7273.6|6
1623670400000|2021-06-14 11:33:20|7276.9|7274.1|7277.7|7274.9|7278.1|7275.3|7276.9|7274.1|17
1623670410000|2021-06-14 11:33:30|7277.9|7275.1|7277.9|7275.1|7278.4|7275.6|7277.7|7274.9|10
1623670420000|2021-06-14 11:33:40|7278.1|7275.3|7277.7|7274.9|7278.1|7275.3|7277.7|7274.9|6
1623670430000|2021-06-14 11:33:50|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7276.7|7273.9|6
1623670450000|2021-06-14 11:34:10|7277.7|7274.9|7278.4|7275.6|7278.4|7275.6|7277.7|7274.9|4
1623670460000|2021-06-14 11:34:20|7278.1|7275.3|7277.9|7275.1|7278.1|7275.3|7277.7|7274.9|1
1623670470000|2021-06-14 11:34:30|7278.4|7275.6|7279.1|7276.3|7279.1|7276.3|7278.4|7275.6|6
1623670480000|2021-06-14 11:34:40|7278.9|7276.1|7279.1|7276.3|7279.1|7276.3|7278.9|7276.1|4
1623670490000|2021-06-14 11:34:50|7278.9|7276.1|7279.1|7276.3|7279.1|7276.3|7278.9|7276.1|4
1623670500000|2021-06-14 11:35:00|7279.4|7276.6|7280.9|7278.1|7280.9|7278.1|7278.7|7275.9|56
1623670510000|2021-06-14 11:35:10|7280.7|7277.9|7280.9|7278.1|7281.4|7278.6|7280.7|7277.9|8
1623670520000|2021-06-14 11:35:20|7280.7|7277.9|7281.1|7278.3|7281.4|7278.6|7280.4|7277.6|13
1623670530000|2021-06-14 11:35:30|7280.9|7278.1|7279.7|7276.9|7280.9|7278.1|7279.7|7276.9|7
1623670540000|2021-06-14 11:35:40|||||||||50
1623670550000|2021-06-14 11:35:50|7279.2|7276.4|7280.9|7278.1|7281.1|7278.3|7278.7|7275.9|20
1623670560000|2021-06-14 11:36:00|7280.7|7277.9|7280.5|7277.7|7280.7|7277.9|7279.7|7276.9|72
1623670570000|2021-06-14 11:36:10|7280.9|7278.1|7279.7|7276.9|7280.9|7278.1|7279.7|7276.9|5
1623670580000|2021-06-14 11:36:20|7280.4|7277.6|7281.7|7278.9|7282.1|7279.3|7280.4|7277.6|30
1623670590000|2021-06-14 11:36:30|||||||||25
1623670600000|2021-06-14 11:36:40|7281.1|7278.3|7281.1|7278.3|7281.4|7278.6|7280.7|7277.9|63
1623670610000|2021-06-14 11:36:50|7281.4|7278.6|7281.4|7278.6|7281.7|7278.9|7281.2|7278.4|2
1623670620000|2021-06-14 11:37:00|7281.7|7278.9|7282.7|7279.9|7282.9|7280.1|7281.7|7278.9|42
1623670630000|2021-06-14 11:37:10|7282.4|7279.6|7281.7|7278.9|7282.7|7279.9|7280.9|7278.1|21
1623670640000|2021-06-14 11:37:20|7281.4|7278.6|7281.1|7278.3|7282.4|7279.6|7281.1|7278.3|32
1623670650000|2021-06-14 11:37:30|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|0
1623670660000|2021-06-14 11:37:40|7281.1|7278.3|7279.9|7277.1|7281.1|7278.3|7279.9|7277.1|3
1623670670000|2021-06-14 11:37:50|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|0
1623670680000|2021-06-14 11:38:00|||||||||2
1623670690000|2021-06-14 11:38:10|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|2
1623670700000|2021-06-14 11:38:20|7279.9|7277.1|7280.4|7277.6|7280.4|7277.6|7279.9|7277.1|4
1623670710000|2021-06-14 11:38:30|7280.7|7277.9|7281.1|7278.3|7281.1|7278.3|7280.7|7277.9|8
1623670720000|2021-06-14 11:38:40|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|13
1623670740000|2021-06-14 11:39:00|7281.1|7278.3|7280.9|7278.1|7281.4|7278.6|7280.9|7278.1|3
1623670750000|2021-06-14 11:39:10|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|0
1623670760000|2021-06-14 11:39:20|7280.4|7277.6|7279.7|7276.9|7280.4|7277.6|7279.7|7276.9|3
1623670770000|2021-06-14 11:39:30|7280.1|7277.3|7280.4|7277.6|7280.6|7277.8|7280.1|7277.3|7
1623670780000|2021-06-14 11:39:40|7280.1|7277.3|7279.9|7277.1|7280.1|7277.3|7279.7|7276.9|5
1623670800000|2021-06-14 11:40:00|7279.7|7276.9|7279.9|7277.1|7280.1|7277.3|7279.7|7276.9|3
1623670810000|2021-06-14 11:40:10|7280.1|7277.3|7279.7|7276.9|7280.4|7277.6|7279.7|7276.9|19
1623670820000|2021-06-14 11:40:20|7279.4|7276.6|7278.2|7275.4|7279.4|7276.6|7277.9|7275.1|219
1623670830000|2021-06-14 11:40:30|7277.7|7274.9|7277.9|7275.1|7277.9|7275.1|7277.7|7274.9|1
1623670840000|2021-06-14 11:40:40|7277.7|7274.9|7278.4|7275.6|7278.4|7275.6|7277.7|7274.9|3
1623670850000|2021-06-14 11:40:50|7277.9|7275.1|7277.7|7274.9|7277.9|7275.1|7277.7|7274.9|1
1623670860000|2021-06-14 11:41:00|7277.9|7275.1|7277.7|7274.9|7278.2|7275.4|7277.7|7274.9|17
1623670870000|2021-06-14 11:41:10|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.2|7274.4|3
1623670880000|2021-06-14 11:41:20|7277.2|7274.4|7277.2|7274.4|7277.4|7274.6|7277.2|7274.4|36
1623670890000|2021-06-14 11:41:30|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|1
1623670900000|2021-06-14 11:41:40|7277.7|7274.9|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|28
1623670920000|2021-06-14 11:42:00|7278.4|7275.6|7278.9|7276.1|7278.9|7276.1|7278.4|7275.6|10
1623670930000|2021-06-14 11:42:10|7278.7|7275.9|7278.9|7276.1|7278.9|7276.1|7278.7|7275.9|5
1623670940000|2021-06-14 11:42:20|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623670950000|2021-06-14 11:42:30|7278.9|7276.1|7278.7|7275.9|7278.9|7276.1|7278.7|7275.9|5
1623670980000|2021-06-14 11:43:00|||||||||2
1623670990000|2021-06-14 11:43:10|7277.9|7275.1|7278.7|7275.9|7278.7|7275.9|7277.9|7275.1|3
1623671000000|2021-06-14 11:43:20|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7
1623671010000|2021-06-14 11:43:30|7278.2|7275.4|7277.7|7274.9|7278.2|7275.4|7277.7|7274.9|7
1623671020000|2021-06-14 11:43:40|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7
1623671030000|2021-06-14 11:43:50|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|35
1623671040000|2021-06-14 11:44:00|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623671050000|2021-06-14 11:44:10|7278.4|7275.6|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|25
1623671070000|2021-06-14 11:44:30|7278.4|7275.6|7277.7|7274.9|7278.4|7275.6|7277.7|7274.9|8
1623671080000|2021-06-14 11:44:40|||||||||7
1623671090000|2021-06-14 11:44:50|7277.4|7274.6|7276.7|7273.9|7277.4|7274.6|7276.7|7273.9|5
1623671110000|2021-06-14 11:45:10|7276.6|7273.8|7278.4|7275.6|7278.4|7275.6|7276.6|7273.8|24
1623671120000|2021-06-14 11:45:20|7278.1|7275.3|7278.4|7275.6|7278.4|7275.6|7278.1|7275.3|0
1623671130000|2021-06-14 11:45:30|7278.6|7275.8|7278.6|7275.8|7278.6|7275.8|7278.6|7275.8|8
1623671140000|2021-06-14 11:45:40|||||||||24
1623671150000|2021-06-14 11:45:50|||||||||4
1623671160000|2021-06-14 11:46:00|7279.1|7276.3|7277.9|7275.1|7279.4|7276.6|7277.9|7275.1|31
1623671170000|2021-06-14 11:46:10|7277.6|7274.8|7277.6|7274.8|7278.1|7275.3|7277.6|7274.8|21
1623671180000|2021-06-14 11:46:20|7277.4|7274.6|7276.6|7273.8|7277.4|7274.6|7276.6|7273.8|5
1623671190000|2021-06-14 11:46:30|7276.9|7274.1|7277.4|7274.6|7277.6|7274.8|7276.9|7274.1|38
1623671200000|2021-06-14 11:46:40|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|1
1623671210000|2021-06-14 11:46:50|7278.1|7275.3|7277.6|7274.8|7278.1|7275.3|7277.6|7274.8|1
1623671220000|2021-06-14 11:47:00|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|4
1623671230000|2021-06-14 11:47:10|||||||||5
1623671240000|2021-06-14 11:47:20|7277.2|7274.4|7276.6|7273.8|7277.6|7274.8|7276.6|7273.8|6
1623671270000|2021-06-14 11:47:50|7277.2|7274.4|7277.6|7274.8|7277.6|7274.8|7277.2|7274.4|11
1623671280000|2021-06-14 11:48:00|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|3
1623671290000|2021-06-14 11:48:10|7276.9|7274.1|7276.6|7273.8|7276.9|7274.1|7276.6|7273.8|3
1623671300000|2021-06-14 11:48:20|7277.1|7274.3|7277.4|7274.6|7277.4|7274.6|7276.6|7273.8|5
1623671320000|2021-06-14 11:48:40|7277.1|7274.3|7277.4|7274.6|7277.4|7274.6|7277.1|7274.3|2
1623671330000|2021-06-14 11:48:50|7277.1|7274.3|7277.4|7274.6|7277.4|7274.6|7277.1|7274.3|1
1623671340000|2021-06-14 11:49:00|7277.1|7274.3|7277.1|7274.3|7277.4|7274.6|7277.1|7274.3|4
1623671350000|2021-06-14 11:49:10|7276.9|7274.1|7276.6|7273.8|7276.9|7274.1|7276.6|7273.8|27
1623671360000|2021-06-14 11:49:20|7276.9|7274.1|7277.6|7274.8|7277.6|7274.8|7276.9|7274.1|20
1623671370000|2021-06-14 11:49:30|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|1
1623671380000|2021-06-14 11:49:40|7277.6|7274.8|7276.6|7273.8|7277.6|7274.8|7276.6|7273.8|5
1623671400000|2021-06-14 11:50:00|||||||||2
1623671410000|2021-06-14 11:50:10|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|7277.9|7275.1|5
1623671420000|2021-06-14 11:50:20|7277.6|7274.8|7277.6|7274.8|7277.9|7275.1|7277.6|7274.8|1
1623671430000|2021-06-14 11:50:30|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|7277.6|7274.8|11
1623671440000|2021-06-14 11:50:40|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|0
1623671460000|2021-06-14 11:51:00|7277.4|7274.6|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|17
1623671470000|2021-06-14 11:51:10|7278.1|7275.3|7278.4|7275.6|7278.4|7275.6|7278.1|7275.3|1
1623671480000|2021-06-14 11:51:20|7278.1|7275.3|7278.4|7275.6|7278.4|7275.6|7278.1|7275.3|1
1623671490000|2021-06-14 11:51:30|7278.6|7275.8|7278.1|7275.3|7278.6|7275.8|7278.1|7275.3|4
1623671500000|2021-06-14 11:51:40|7278.4|7275.6|7278.9|7276.1|7278.9|7276.1|7278.4|7275.6|4
1623671510000|2021-06-14 11:51:50|7278.6|7275.8|7278.6|7275.8|7278.9|7276.1|7278.6|7275.8|0
1623671520000|2021-06-14 11:52:00|7278.1|7275.3|7277.6|7274.8|7278.1|7275.3|7277.6|7274.8|2
1623671530000|2021-06-14 11:52:10|7277.9|7275.1|7278.6|7275.8|7278.6|7275.8|7277.9|7275.1|2
1623671540000|2021-06-14 11:52:20|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7278.1|7275.3|41
1623671560000|2021-06-14 11:52:40|7278.4|7275.6|7278.6|7275.8|7278.6|7275.8|7278.4|7275.6|16
1623671570000|2021-06-14 11:52:50|7279.6|7276.8|7279.6|7276.8|7279.6|7276.8|7279.1|7276.3|13
1623671580000|2021-06-14 11:53:00|7279.4|7276.6|7278.4|7275.6|7279.4|7276.6|7278.4|7275.6|44
1623671590000|2021-06-14 11:53:10|7278.6|7275.8|7278.6|7275.8|7278.6|7275.8|7278.6|7275.8|0
1623671600000|2021-06-14 11:53:20|7279.1|7276.3|7279.4|7276.6|7279.4|7276.6|7279.1|7276.3|10
1623671610000|2021-06-14 11:53:30|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|3
1623671620000|2021-06-14 11:53:40|7278.9|7276.1|7279.4|7276.6|7279.4|7276.6|7278.6|7275.8|3
1623671630000|2021-06-14 11:53:50|7279.6|7276.8|7279.6|7276.8|7279.9|7277.1|7279.6|7276.8|22
1623671640000|2021-06-14 11:54:00|7279.4|7276.6|7279.6|7276.8|7279.6|7276.8|7279.4|7276.6|1
1623671650000|2021-06-14 11:54:10|7279.4|7276.6|7280.4|7277.6|7280.4|7277.6|7279.4|7276.6|24
1623671660000|2021-06-14 11:54:20|7279.9|7277.1|7279.9|7277.1|7280.4|7277.6|7279.6|7276.8|17
1623671670000|2021-06-14 11:54:30|7279.6|7276.8|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|21
1623671680000|2021-06-14 11:54:40|7280.4|7277.6|7279.6|7276.8|7280.4|7277.6|7279.6|7276.8|7
1623671690000|2021-06-14 11:54:50|7280.1|7277.3|7280.1|7277.3|7280.6|7277.8|7279.6|7276.8|13
1623671700000|2021-06-14 11:55:00|7279.9|7277.1|7279.4|7276.6|7279.9|7277.1|7278.6|7275.8|100
1623671710000|2021-06-14 11:55:10|7279.1|7276.3|7279.4|7276.6|7279.4|7276.6|7278.9|7276.1|4
1623671720000|2021-06-14 11:55:20|7279.6|7276.8|7278.6|7275.8|7279.6|7276.8|7278.6|7275.8|9
1623671740000|2021-06-14 11:55:40|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7
1623671750000|2021-06-14 11:55:50|7278.6|7275.8|7277.6|7274.8|7278.6|7275.8|7277.6|7274.8|16
1623671770000|2021-06-14 11:56:10|7278.4|7275.6|7278.6|7275.8|7278.6|7275.8|7278.4|7275.6|5
1623671790000|2021-06-14 11:56:30|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|2
1623671800000|2021-06-14 11:56:40|7277.9|7275.1|7277.6|7274.8|7277.9|7275.1|7277.6|7274.8|1
1623671820000|2021-06-14 11:57:00|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7278.1|7275.3|3
1623671830000|2021-06-14 11:57:10|7278.2|7275.4|7278.6|7275.8|7278.6|7275.8|7277.6|7274.8|13
1623671860000|2021-06-14 11:57:40|7279.6|7276.8|7279.4|7276.6|7279.6|7276.8|7279.4|7276.6|19
1623671870000|2021-06-14 11:57:50|7279.6|7276.8|7279.6|7276.8|7279.6|7276.8|7279.6|7276.8|22
1623671880000|2021-06-14 11:58:00|||||||||1
1623671890000|2021-06-14 11:58:10|7280.2|7277.4|7280.6|7277.8|7280.6|7277.8|7280.2|7277.4|13
1623671910000|2021-06-14 11:58:30|||||||||1
1623671920000|2021-06-14 11:58:40|7280.9|7278.1|7281.4|7278.6|7281.4|7278.6|7280.9|7278.1|12
1623671930000|2021-06-14 11:58:50|7281.6|7278.8|7281.6|7278.8|7281.6|7278.8|7281.6|7278.8|1
1623671940000|2021-06-14 11:59:00|7281.4|7278.6|7281.6|7278.8|7281.6|7278.8|7281.4|7278.6|3
1623671960000|2021-06-14 11:59:20|||||||||1
1623671970000|2021-06-14 11:59:30|7281.4|7278.6|7279.6|7276.8|7281.4|7278.6|7279.6|7276.8|24
1623671980000|2021-06-14 11:59:40|7279.4|7276.6|7280.1|7277.3|7280.4|7277.6|7278.9|7276.1|25
1623671990000|2021-06-14 11:59:50|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.1|7277.3|1
1623672000000|2021-06-14 12:00:00|7280.6|7277.8|7281.1|7278.3|7281.6|7278.8|7280.6|7277.8|22
1623672010000|2021-06-14 12:00:10|7280.6|7277.8|7281.6|7278.8|7282.1|7279.3|7280.6|7277.8|3
1623672020000|2021-06-14 12:00:20|7281.8|7279|7282.6|7279.8|7282.6|7279.8|7281.8|7279|6
1623672030000|2021-06-14 12:00:30|7283.6|7280.8|7282.6|7279.8|7284.6|7281.8|7282.1|7279.3|90
1623672040000|2021-06-14 12:00:40|7282.2|7279.4|7279.7|7276.9|7282.2|7279.4|7279.2|7276.4|584
1623672050000|2021-06-14 12:00:50|7279.4|7276.6|7279.9|7277.1|7280.6|7277.8|7279.4|7276.6|36
1623672060000|2021-06-14 12:01:00|7279.4|7276.6|7279.9|7277.1|7279.9|7277.1|7279.2|7276.4|26
1623672070000|2021-06-14 12:01:10|7279.4|7276.6|7279.2|7276.4|7279.4|7276.6|7279.2|7276.4|9
1623672080000|2021-06-14 12:01:20|7280.2|7277.4|7279.9|7277.1|7280.2|7277.4|7279.4|7276.6|12
1623672090000|2021-06-14 12:01:30|7280.2|7277.4|7279.9|7277.1|7280.2|7277.4|7279.9|7277.1|28
1623672100000|2021-06-14 12:01:40|7280.2|7277.4|7280.9|7278.1|7280.9|7278.1|7280.2|7277.4|11
1623672110000|2021-06-14 12:01:50|7281.3|7278.5|7281.2|7278.4|7281.9|7279.1|7280.9|7278.1|30
1623672120000|2021-06-14 12:02:00|7280.9|7278.1|7280.6|7277.8|7280.9|7278.1|7280.2|7277.4|28
1623672130000|2021-06-14 12:02:10|7281.2|7278.4|7281.6|7278.8|7281.9|7279.1|7281.2|7278.4|98
1623672140000|2021-06-14 12:02:20|7281.9|7279.1|7281.7|7278.9|7281.9|7279.1|7281.7|7278.9|8
1623672150000|2021-06-14 12:02:30|7281.4|7278.6|7281.7|7278.9|7281.9|7279.1|7281.2|7278.4|11
1623672160000|2021-06-14 12:02:40|7281.9|7279.1|7282.7|7279.9|7282.7|7279.9|7281.9|7279.1|12
1623672170000|2021-06-14 12:02:50|7282.2|7279.4|7281.7|7278.9|7282.2|7279.4|7281.2|7278.4|6
1623672180000|2021-06-14 12:03:00|7281.9|7279.1|7281.2|7278.4|7281.9|7279.1|7281.2|7278.4|5
1623672190000|2021-06-14 12:03:10|7282.2|7279.4|7283.2|7280.4|7283.2|7280.4|7282.2|7279.4|8
1623672200000|2021-06-14 12:03:20|7283.9|7281.1|7283.9|7281.1|7284.2|7281.4|7283.9|7281.1|12
1623672210000|2021-06-14 12:03:30|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|0
1623672220000|2021-06-14 12:03:40|7283.9|7281.1|7283.9|7281.1|7284.2|7281.4|7283.9|7281.1|29
1623672230000|2021-06-14 12:03:50|7284.2|7281.4|7284.9|7282.1|7284.9|7282.1|7284.2|7281.4|5
1623672240000|2021-06-14 12:04:00|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|8
1623672250000|2021-06-14 12:04:10|7284.9|7282.1|7284.7|7281.9|7285.7|7282.9|7284.7|7281.9|33
1623672260000|2021-06-14 12:04:20|7284.2|7281.4|7284.7|7281.9|7284.7|7281.9|7284.2|7281.4|55
1623672270000|2021-06-14 12:04:30|7284.9|7282.1|7284.7|7281.9|7284.9|7282.1|7284.7|7281.9|5
1623672280000|2021-06-14 12:04:40|7284.5|7281.7|7285.2|7282.4|7285.2|7282.4|7284.2|7281.4|38
1623672290000|2021-06-14 12:04:50|7284.9|7282.1|7284.2|7281.4|7284.9|7282.1|7284.2|7281.4|3
1623672300000|2021-06-14 12:05:00|7284.6|7281.8|7285.2|7282.4|7285.2|7282.4|7284.6|7281.8|10
1623672310000|2021-06-14 12:05:10|7284.9|7282.1|7284.7|7281.9|7285.2|7282.4|7284.7|7281.9|6
1623672320000|2021-06-14 12:05:20|7285.2|7282.4|7285.9|7283.1|7285.9|7283.1|7285.2|7282.4|20
1623672330000|2021-06-14 12:05:30|7286.2|7283.4|7286.5|7283.7|7286.5|7283.7|7285.7|7282.9|15
1623672340000|2021-06-14 12:05:40|7286.2|7283.4|7285.4|7282.6|7286.2|7283.4|7284.9|7282.1|11
1623672350000|2021-06-14 12:05:50|7285.7|7282.9|7286.2|7283.4|7286.2|7283.4|7285.7|7282.9|5
1623672360000|2021-06-14 12:06:00|7285.9|7283.1|7287.2|7284.4|7287.2|7284.4|7285.7|7282.9|20
1623672370000|2021-06-14 12:06:10|7286.9|7284.1|7286.7|7283.9|7287.2|7284.4|7286.2|7283.4|126
1623672380000|2021-06-14 12:06:20|7286.9|7284.1|7288.2|7285.4|7288.7|7285.9|7286.9|7284.1|61
1623672390000|2021-06-14 12:06:30|7287.9|7285.1|7288.2|7285.4|7288.9|7286.1|7287.9|7285.1|28
1623672400000|2021-06-14 12:06:40|7287.7|7284.9|7287.2|7284.4|7287.7|7284.9|7287.2|7284.4|6
1623672410000|2021-06-14 12:06:50|7287.6|7284.8|7288.2|7285.4|7288.9|7286.1|7287.6|7284.8|10
1623672420000|2021-06-14 12:07:00|7287.9|7285.1|7288.9|7286.1|7290|7287.2|7287.9|7285.1|9
1623672430000|2021-06-14 12:07:10|7288.7|7285.9|7287.2|7284.4|7288.7|7285.9|7287.2|7284.4|24
1623672440000|2021-06-14 12:07:20|7286.9|7284.1|7287.9|7285.1|7287.9|7285.1|7286.2|7283.4|63
1623672450000|2021-06-14 12:07:30|7287.7|7284.9|7287.4|7284.6|7287.7|7284.9|7287.4|7284.6|9
1623672460000|2021-06-14 12:07:40|7287.2|7284.4|7288.2|7285.4|7288.2|7285.4|7287.2|7284.4|5
1623672470000|2021-06-14 12:07:50|7287.9|7285.1|7287.2|7284.4|7287.9|7285.1|7287.2|7284.4|2
1623672480000|2021-06-14 12:08:00|7287.5|7284.7|7287.9|7285.1|7287.9|7285.1|7287.5|7284.7|9
1623672490000|2021-06-14 12:08:10|7288.2|7285.4|7288.4|7285.6|7288.4|7285.6|7287.2|7284.4|4
1623672500000|2021-06-14 12:08:20|7288.2|7285.4|7288.9|7286.1|7288.9|7286.1|7288.2|7285.4|6
1623672510000|2021-06-14 12:08:30|||||||||1
1623672520000|2021-06-14 12:08:40|7288.5|7285.7|7287.9|7285.1|7288.5|7285.7|7287.9|7285.1|9
1623672530000|2021-06-14 12:08:50|7288.2|7285.4|7288.7|7285.9|7288.9|7286.1|7288.2|7285.4|33
1623672540000|2021-06-14 12:09:00|7288.9|7286.1|7288.9|7286.1|7289.6|7286.8|7288.9|7286.1|9
1623672550000|2021-06-14 12:09:10|7288.6|7285.8|7288.4|7285.6|7288.6|7285.8|7288.2|7285.4|7
1623672560000|2021-06-14 12:09:20|7288.2|7285.4|7291.9|7289.1|7291.9|7289.1|7287.9|7285.1|44
1623672570000|2021-06-14 12:09:30|7291.7|7288.9|7292.4|7289.6|7292.9|7290.1|7291.4|7288.6|16
1623672580000|2021-06-14 12:09:40|7292.2|7289.4|7293.2|7290.4|7293.4|7290.6|7292.2|7289.4|29
1623672590000|2021-06-14 12:09:50|7292.9|7290.1|7293.2|7290.4|7293.2|7290.4|7291.9|7289.1|13
1623672600000|2021-06-14 12:10:00|7292.2|7289.4|7293.2|7290.4|7293.2|7290.4|7292.2|7289.4|39
1623672610000|2021-06-14 12:10:10|7293|7290.2|7293.7|7290.9|7293.9|7291.1|7292.4|7289.6|19
1623672620000|2021-06-14 12:10:20|7293.9|7291.1|7296.9|7294.1|7296.9|7294.1|7293.9|7291.1|47
1623672630000|2021-06-14 12:10:30|7297.7|7294.9|7297.4|7294.6|7297.9|7295.1|7297.2|7294.4|70
1623672640000|2021-06-14 12:10:40|7297.9|7295.1|7295.7|7292.9|7297.9|7295.1|7295.2|7292.4|32
1623672650000|2021-06-14 12:10:50|7295.2|7292.4|7295.7|7292.9|7296.2|7293.4|7295.2|7292.4|109
1623672660000|2021-06-14 12:11:00|7295.2|7292.4|7294.5|7291.7|7295.7|7292.9|7294.5|7291.7|8
1623672670000|2021-06-14 12:11:10|7294.2|7291.4|7293.2|7290.4|7294.2|7291.4|7293.2|7290.4|10
1623672680000|2021-06-14 12:11:20|7293.9|7291.1|7293.2|7290.4|7293.9|7291.1|7293.2|7290.4|57
1623672690000|2021-06-14 12:11:30|7293.4|7290.6|7293.4|7290.6|7293.6|7290.8|7293.2|7290.4|8
1623672700000|2021-06-14 12:11:40|7293.2|7290.4|7293.2|7290.4|7293.6|7290.8|7293.2|7290.4|18
1623672710000|2021-06-14 12:11:50|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|1
1623672720000|2021-06-14 12:12:00|7292.7|7289.9|7292.2|7289.4|7292.7|7289.9|7292.2|7289.4|10
1623672730000|2021-06-14 12:12:10|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|65
1623672740000|2021-06-14 12:12:20|7292.2|7289.4|7291.7|7288.9|7292.2|7289.4|7291.2|7288.4|32
1623672750000|2021-06-14 12:12:30|7291.4|7288.6|7290.7|7287.9|7291.4|7288.6|7290.2|7287.4|45
1623672760000|2021-06-14 12:12:40|7290.2|7287.4|7290.7|7287.9|7290.7|7287.9|7290.2|7287.4|2
1623672770000|2021-06-14 12:12:50|7290.5|7287.7|7289.2|7286.4|7290.5|7287.7|7289.2|7286.4|19
1623672780000|2021-06-14 12:13:00|||||||||33
1623672790000|2021-06-14 12:13:10|||||||||3
1623672800000|2021-06-14 12:13:20|||||||||23
1623672810000|2021-06-14 12:13:30|||||||||16
1623672820000|2021-06-14 12:13:40|7289.6|7286.8|7291.7|7288.9|7291.9|7289.1|7289.6|7286.8|83
1623672830000|2021-06-14 12:13:50|7291.2|7288.4|7294.7|7291.9|7294.9|7292.1|7291.2|7288.4|621
1623672840000|2021-06-14 12:14:00|7294.9|7292.1|7294.9|7292.1|7295.6|7292.8|7294.9|7292.1|36
1623672850000|2021-06-14 12:14:10|7294.7|7291.9|7293.9|7291.1|7294.7|7291.9|7293.9|7291.1|33
1623672860000|2021-06-14 12:14:20|7293.2|7290.4|7292.7|7289.9|7293.2|7290.4|7292.7|7289.9|31
1623672870000|2021-06-14 12:14:30|7292.2|7289.4|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|4
1623672880000|2021-06-14 12:14:40|7291.7|7288.9|7291.7|7288.9|7291.9|7289.1|7291.4|7288.6|6
1623672890000|2021-06-14 12:14:50|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1623672900000|2021-06-14 12:15:00|7291.7|7288.9|7291.7|7288.9|7291.9|7289.1|7291.7|7288.9|10
1623672910000|2021-06-14 12:15:10|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|2
1623672920000|2021-06-14 12:15:20|7291.6|7288.8|7290.9|7288.1|7291.6|7288.8|7290.2|7287.4|12
1623672930000|2021-06-14 12:15:30|7290.7|7287.9|7290.2|7287.4|7290.7|7287.9|7290.2|7287.4|7
1623672940000|2021-06-14 12:15:40|7289.9|7287.1|7289.2|7286.4|7289.9|7287.1|7288.9|7286.1|15
1623672950000|2021-06-14 12:15:50|7289|7286.2|7288.5|7285.7|7289|7286.2|7288.5|7285.7|1
1623672960000|2021-06-14 12:16:00|7288.2|7285.4|7289.9|7287.1|7289.9|7287.1|7288.2|7285.4|171
1623672970000|2021-06-14 12:16:10|7289.5|7286.7|7289.2|7286.4|7289.5|7286.7|7289.2|7286.4|8
1623672980000|2021-06-14 12:16:20|7289.4|7286.6|7289.2|7286.4|7289.4|7286.6|7288.9|7286.1|8
1623672990000|2021-06-14 12:16:30|7288.9|7286.1|7288.7|7285.9|7289.2|7286.4|7288.2|7285.4|8
1623673000000|2021-06-14 12:16:40|7288.4|7285.6|7288.7|7285.9|7288.7|7285.9|7288.4|7285.6|2
1623673010000|2021-06-14 12:16:50|7288.9|7286.1|7288.2|7285.4|7288.9|7286.1|7288.2|7285.4|14
1623673020000|2021-06-14 12:17:00|7287.9|7285.1|7287.2|7284.4|7287.9|7285.1|7286.2|7283.4|67
1623673030000|2021-06-14 12:17:10|7287.6|7284.8|7288.7|7285.9|7288.9|7286.1|7287.6|7284.8|43
1623673040000|2021-06-14 12:17:20|7288.9|7286.1|7289.2|7286.4|7289.4|7286.6|7288.2|7285.4|44
1623673050000|2021-06-14 12:17:30|||||||||3
1623673060000|2021-06-14 12:17:40|7288.9|7286.1|7289.4|7286.6|7289.7|7286.9|7288.9|7286.1|61
1623673070000|2021-06-14 12:17:50|7289.2|7286.4|7289.2|7286.4|7289.4|7286.6|7289.2|7286.4|14
1623673080000|2021-06-14 12:18:00|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|9
1623673090000|2021-06-14 12:18:10|7291.2|7288.4|7291.9|7289.1|7292.2|7289.4|7291.2|7288.4|9
1623673110000|2021-06-14 12:18:30|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|0
1623673120000|2021-06-14 12:18:40|7291.9|7289.1|7294.9|7292.1|7294.9|7292.1|7291.2|7288.4|29
1623673130000|2021-06-14 12:18:50|7294.7|7291.9|7294.9|7292.1|7294.9|7292.1|7294.2|7291.4|8
1623673140000|2021-06-14 12:19:00|7294.7|7291.9|7298.9|7296.1|7300.6|7297.8|7294.2|7291.4|390
1623673150000|2021-06-14 12:19:10|7298.6|7295.8|7299.6|7296.8|7299.6|7296.8|7298.6|7295.8|44
1623673160000|2021-06-14 12:19:20|7299.4|7296.6|7299.1|7296.3|7299.6|7296.8|7298.6|7295.8|8
1623673170000|2021-06-14 12:19:30|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.6|7295.8|7
1623673180000|2021-06-14 12:19:40|7298.6|7295.8|7298.9|7296.1|7298.9|7296.1|7298.6|7295.8|134
1623673190000|2021-06-14 12:19:50|7299.1|7296.3|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|12
1623673200000|2021-06-14 12:20:00|7299.7|7296.9|7298.6|7295.8|7299.9|7297.1|7298.6|7295.8|3
1623673210000|2021-06-14 12:20:10|7298.9|7296.1|7299.2|7296.4|7299.6|7296.8|7298.9|7296.1|7
1623673220000|2021-06-14 12:20:20|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|11
1623673230000|2021-06-14 12:20:30|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|1
1623673240000|2021-06-14 12:20:40|7298.9|7296.1|7300.4|7297.6|7300.6|7297.8|7298.9|7296.1|102
1623673250000|2021-06-14 12:20:50|7300.2|7297.4|7300.9|7298.1|7300.9|7298.1|7299.9|7297.1|22
1623673260000|2021-06-14 12:21:00|7300.6|7297.8|7299.9|7297.1|7300.6|7297.8|7298.9|7296.1|31
1623673270000|2021-06-14 12:21:10|7299.7|7296.9|7299.6|7296.8|7299.9|7297.1|7298.9|7296.1|4
1623673280000|2021-06-14 12:21:20|7299.8|7297|7301.1|7298.3|7301.6|7298.8|7299.8|7297|12
1623673290000|2021-06-14 12:21:30|7300.9|7298.1|7300.3|7297.5|7301.1|7298.3|7299.9|7297.1|3
1623673300000|2021-06-14 12:21:40|7300.6|7297.8|7302.1|7299.3|7302.1|7299.3|7300.6|7297.8|34
1623673310000|2021-06-14 12:21:50|7301.9|7299.1|7301.4|7298.6|7301.9|7299.1|7301.1|7298.3|11
1623673320000|2021-06-14 12:22:00|7301.6|7298.8|7301.4|7298.6|7301.9|7299.1|7301.4|7298.6|5
1623673330000|2021-06-14 12:22:10|7300.9|7298.1|7303.6|7300.8|7303.6|7300.8|7300.9|7298.1|109
1623673340000|2021-06-14 12:22:20|7304.6|7301.8|7303.4|7300.6|7304.6|7301.8|7303.4|7300.6|89
1623673350000|2021-06-14 12:22:30|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7302.9|7300.1|39
1623673360000|2021-06-14 12:22:40|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|22
1623673370000|2021-06-14 12:22:50|7303.9|7301.1|7303.9|7301.1|7304.6|7301.8|7303.9|7301.1|13
1623673380000|2021-06-14 12:23:00|7304.6|7301.8|7303.9|7301.1|7304.6|7301.8|7303.9|7301.1|22
1623673390000|2021-06-14 12:23:10|7304.6|7301.8|7307.2|7304.4|7307.2|7304.4|7304.2|7301.4|167
1623673400000|2021-06-14 12:23:20|7306.6|7303.8|7307.3|7304.5|7307.8|7305|7306.6|7303.8|198
1623673410000|2021-06-14 12:23:30|7306.8|7304|7306.3|7303.5|7306.8|7304|7305.8|7303|27
1623673420000|2021-06-14 12:23:40|7305.8|7303|7302.6|7299.8|7306.3|7303.5|7301.9|7299.1|690
1623673430000|2021-06-14 12:23:50|7302.4|7299.6|7303.6|7300.8|7303.6|7300.8|7301.9|7299.1|23
1623673440000|2021-06-14 12:24:00|7303.4|7300.6|7303.1|7300.3|7303.6|7300.8|7302.9|7300.1|20
1623673450000|2021-06-14 12:24:10|7303.4|7300.6|7302.9|7300.1|7303.9|7301.1|7302.9|7300.1|14
1623673460000|2021-06-14 12:24:20|7302.6|7299.8|7302.2|7299.4|7302.6|7299.8|7302.2|7299.4|1
1623673470000|2021-06-14 12:24:30|7301.9|7299.1|7302.9|7300.1|7302.9|7300.1|7301.9|7299.1|5
1623673480000|2021-06-14 12:24:40|7302.7|7299.9|7302.9|7300.1|7304.1|7301.3|7302.7|7299.9|14
1623673490000|2021-06-14 12:24:50|7303.9|7301.1|7303.2|7300.4|7303.9|7301.1|7303.2|7300.4|34
1623673500000|2021-06-14 12:25:00|7302.9|7300.1|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|23
1623673510000|2021-06-14 12:25:10|7302.2|7299.4|7302.6|7299.8|7302.9|7300.1|7302.2|7299.4|19
1623673520000|2021-06-14 12:25:20|7302.9|7300.1|7302.1|7299.3|7302.9|7300.1|7302.1|7299.3|12
1623673530000|2021-06-14 12:25:30|7302.4|7299.6|7301.9|7299.1|7302.4|7299.6|7301.2|7298.4|16
1623673540000|2021-06-14 12:25:40|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7
1623673550000|2021-06-14 12:25:50|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1623673560000|2021-06-14 12:26:00|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7301.4|7298.6|3
1623673570000|2021-06-14 12:26:10|7301.2|7298.4|7301.1|7298.3|7301.4|7298.6|7300.9|7298.1|0
1623673580000|2021-06-14 12:26:20|7300.9|7298.1|7300.9|7298.1|7301.4|7298.6|7298.9|7296.1|117
1623673590000|2021-06-14 12:26:30|7300.7|7297.9|7300.9|7298.1|7300.9|7298.1|7300.4|7297.6|15
1623673600000|2021-06-14 12:26:40|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|0
1623673610000|2021-06-14 12:26:50|7300.4|7297.6|7301.4|7298.6|7301.9|7299.1|7300.4|7297.6|11
1623673620000|2021-06-14 12:27:00|7301.2|7298.4|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|0
1623673630000|2021-06-14 12:27:10|7301.2|7298.4|7301.9|7299.1|7301.9|7299.1|7301.2|7298.4|6
1623673640000|2021-06-14 12:27:20|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7301.4|7298.6|23
1623673650000|2021-06-14 12:27:30|7301.2|7298.4|7301.1|7298.3|7301.6|7298.8|7300.9|7298.1|15
1623673660000|2021-06-14 12:27:40|7300.9|7298.1|7301.1|7298.3|7301.9|7299.1|7300.9|7298.1|8
1623673670000|2021-06-14 12:27:50|7301.2|7298.4|7300.9|7298.1|7301.2|7298.4|7300.9|7298.1|0
1623673680000|2021-06-14 12:28:00|7301.2|7298.4|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|10
1623673690000|2021-06-14 12:28:10|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7300.9|7298.1|2
1623673700000|2021-06-14 12:28:20|7300.9|7298.1|7302.4|7299.6|7302.4|7299.6|7300.9|7298.1|16
1623673710000|2021-06-14 12:28:30|7302.9|7300.1|7302.2|7299.4|7302.9|7300.1|7301.9|7299.1|1
1623673720000|2021-06-14 12:28:40|7302.4|7299.6|7301.9|7299.1|7302.4|7299.6|7301.9|7299.1|2
1623673730000|2021-06-14 12:28:50|7302.1|7299.3|7301.9|7299.1|7302.4|7299.6|7301.9|7299.1|3
1623673740000|2021-06-14 12:29:00|7302.2|7299.4|7302.4|7299.6|7302.4|7299.6|7301.9|7299.1|7
1623673750000|2021-06-14 12:29:10|7302.6|7299.8|7302.4|7299.6|7303.7|7300.9|7302.4|7299.6|107
1623673760000|2021-06-14 12:29:20|7302.6|7299.8|7302.9|7300.1|7302.9|7300.1|7302.6|7299.8|1
1623673770000|2021-06-14 12:29:30|7302.7|7299.9|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|4
1623673780000|2021-06-14 12:29:40|7301.2|7298.4|7303.4|7300.6|7304.1|7301.3|7301.2|7298.4|30
1623673790000|2021-06-14 12:29:50|7303.2|7300.4|7303.9|7301.1|7303.9|7301.1|7302.9|7300.1|16
1623673800000|2021-06-14 12:30:00|7303.6|7300.8|7303.4|7300.6|7303.9|7301.1|7302.6|7299.8|15
1623673810000|2021-06-14 12:30:10|7303.6|7300.8|7304.4|7301.6|7304.6|7301.8|7303.4|7300.6|14
1623673820000|2021-06-14 12:30:20|7304.6|7301.8|7303.9|7301.1|7304.6|7301.8|7303.9|7301.1|4
1623673830000|2021-06-14 12:30:30|7303.6|7300.8|7306.1|7303.3|7306.1|7303.3|7303.1|7300.3|205
1623673840000|2021-06-14 12:30:40|7305.8|7303|7304.8|7302|7305.8|7303|7304.8|7302|161
1623673850000|2021-06-14 12:30:50|7304.9|7302.1|7303.9|7301.1|7304.9|7302.1|7303.9|7301.1|11
1623673860000|2021-06-14 12:31:00|7303.6|7300.8|7303.1|7300.3|7304.6|7301.8|7303.1|7300.3|36
1623673870000|2021-06-14 12:31:10|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.6|7299.8|7
1623673880000|2021-06-14 12:31:20|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7301.9|7299.1|4
1623673890000|2021-06-14 12:31:30|7301.9|7299.1|7302.6|7299.8|7302.6|7299.8|7301.9|7299.1|3
1623673900000|2021-06-14 12:31:40|7302.4|7299.6|7302.6|7299.8|7302.6|7299.8|7301.9|7299.1|2
1623673910000|2021-06-14 12:31:50|7303.9|7301.1|7304.1|7301.3|7304.1|7301.3|7303.9|7301.1|14
1623673920000|2021-06-14 12:32:00|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|2
1623673930000|2021-06-14 12:32:10|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7303.9|7301.1|18
1623673940000|2021-06-14 12:32:20|7304.6|7301.8|7303.6|7300.8|7304.6|7301.8|7303.6|7300.8|4
1623673950000|2021-06-14 12:32:30|7304|7301.2|7304.1|7301.3|7304.4|7301.6|7304|7301.2|12
1623673960000|2021-06-14 12:32:40|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7303.9|7301.1|1
1623673970000|2021-06-14 12:32:50|7303.9|7301.1|7305.3|7302.5|7305.3|7302.5|7303.9|7301.1|11
1623673980000|2021-06-14 12:33:00|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|1
1623673990000|2021-06-14 12:33:10|||||||||2
1623674000000|2021-06-14 12:33:20|7305.4|7302.6|7305.6|7302.8|7305.6|7302.8|7305.1|7302.3|3
1623674010000|2021-06-14 12:33:30|||||||||8
1623674030000|2021-06-14 12:33:50|||||||||35
1623674040000|2021-06-14 12:34:00|||||||||4
1623674050000|2021-06-14 12:34:10|7305.1|7302.3|7305.6|7302.8|7305.6|7302.8|7305.1|7302.3|46
1623674060000|2021-06-14 12:34:20|7305.1|7302.3|7304.1|7301.3|7305.1|7302.3|7303.9|7301.1|38
1623674070000|2021-06-14 12:34:30|7303.9|7301.1|7303.4|7300.6|7304.1|7301.3|7303.1|7300.3|28
1623674080000|2021-06-14 12:34:40|7303.1|7300.3|7303.4|7300.6|7303.6|7300.8|7302.9|7300.1|5
1623674100000|2021-06-14 12:35:00|7303.1|7300.3|7302.6|7299.8|7303.1|7300.3|7301.9|7299.1|10
1623674110000|2021-06-14 12:35:10|7302.9|7300.1|7301.6|7298.8|7302.9|7300.1|7301.6|7298.8|13
1623674120000|2021-06-14 12:35:20|7302.4|7299.6|7302.6|7299.8|7302.6|7299.8|7301.9|7299.1|11
1623674130000|2021-06-14 12:35:30|7302.9|7300.1|7302.4|7299.6|7302.9|7300.1|7302.4|7299.6|10
1623674140000|2021-06-14 12:35:40|7302.1|7299.3|7301.6|7298.8|7302.1|7299.3|7300.9|7298.1|16
1623674150000|2021-06-14 12:35:50|7301.9|7299.1|7302.9|7300.1|7303.4|7300.6|7301.1|7298.3|27
1623674160000|2021-06-14 12:36:00|7303.1|7300.3|7302.9|7300.1|7303.1|7300.3|7302.9|7300.1|4
1623674170000|2021-06-14 12:36:10|7302.4|7299.6|7302.4|7299.6|7302.6|7299.8|7302.4|7299.6|6
1623674180000|2021-06-14 12:36:20|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7301.9|7299.1|3
1623674190000|2021-06-14 12:36:30|7301.6|7298.8|7300.6|7297.8|7301.6|7298.8|7299.6|7296.8|18
1623674200000|2021-06-14 12:36:40|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7300.9|7298.1|0
1623674210000|2021-06-14 12:36:50|7301.1|7298.3|7300.6|7297.8|7301.1|7298.3|7299.9|7297.1|19
1623674220000|2021-06-14 12:37:00|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7299.9|7297.1|5
1623674230000|2021-06-14 12:37:10|7300.6|7297.8|7301.1|7298.3|7301.6|7298.8|7300.6|7297.8|7
1623674240000|2021-06-14 12:37:20|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7301.4|7298.6|1
1623674250000|2021-06-14 12:37:30|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|0
1623674260000|2021-06-14 12:37:40|7300.6|7297.8|7299.9|7297.1|7300.6|7297.8|7299.4|7296.6|6
1623674270000|2021-06-14 12:37:50|7299.4|7296.6|7300.1|7297.3|7300.6|7297.8|7298.9|7296.1|51
1623674280000|2021-06-14 12:38:00|7300.3|7297.5|7301.4|7298.6|7301.6|7298.8|7300.3|7297.5|22
1623674290000|2021-06-14 12:38:10|7301.3|7298.5|7301.9|7299.1|7303.4|7300.6|7301.1|7298.3|48
1623674300000|2021-06-14 12:38:20|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|2
1623674310000|2021-06-14 12:38:30|7300.9|7298.1|7300.6|7297.8|7300.9|7298.1|7299.9|7297.1|13
1623674320000|2021-06-14 12:38:40|7300.1|7297.3|7300.9|7298.1|7301.6|7298.8|7300.1|7297.3|6
1623674330000|2021-06-14 12:38:50|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7300.9|7298.1|2
1623674340000|2021-06-14 12:39:00|7301.9|7299.1|7302.1|7299.3|7302.6|7299.8|7301.9|7299.1|34
1623674350000|2021-06-14 12:39:10|7301.9|7299.1|7302.1|7299.3|7302.1|7299.3|7301.9|7299.1|20
1623674360000|2021-06-14 12:39:20|7302.3|7299.5|7302.6|7299.8|7302.6|7299.8|7302.1|7299.3|19
1623674370000|2021-06-14 12:39:30|7302.4|7299.6|7302.9|7300.1|7303.6|7300.8|7302.4|7299.6|13
1623674380000|2021-06-14 12:39:40|7303.3|7300.5|7302.9|7300.1|7303.6|7300.8|7302.6|7299.8|1
1623674390000|2021-06-14 12:39:50|7302.6|7299.8|7302.4|7299.6|7302.6|7299.8|7302.1|7299.3|3
1623674400000|2021-06-14 12:40:00|7302.6|7299.8|7303.6|7300.8|7303.6|7300.8|7302.6|7299.8|6
1623674410000|2021-06-14 12:40:10|7303.1|7300.3|7303.4|7300.6|7303.4|7300.6|7302.9|7300.1|8
1623674420000|2021-06-14 12:40:20|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|0
1623674430000|2021-06-14 12:40:30|7302.6|7299.8|7302.4|7299.6|7302.6|7299.8|7302.1|7299.3|4
1623674440000|2021-06-14 12:40:40|7302.1|7299.3|7302.4|7299.6|7303.4|7300.6|7301.9|7299.1|19
1623674450000|2021-06-14 12:40:50|7302.1|7299.3|7301.9|7299.1|7302.4|7299.6|7301.9|7299.1|0
1623674460000|2021-06-14 12:41:00|7302.1|7299.3|7299.4|7296.6|7302.1|7299.3|7299.1|7296.3|46
1623674470000|2021-06-14 12:41:10|7299.6|7296.8|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|58
1623674480000|2021-06-14 12:41:20|7300.9|7298.1|7300.6|7297.8|7300.9|7298.1|7300.6|7297.8|2
1623674490000|2021-06-14 12:41:30|7300.9|7298.1|7301.4|7298.6|7302.1|7299.3|7300.4|7297.6|22
1623674500000|2021-06-14 12:41:40|7301.6|7298.8|7301.6|7298.8|7301.9|7299.1|7300.9|7298.1|5
1623674510000|2021-06-14 12:41:50|7301.4|7298.6|7301.9|7299.1|7301.9|7299.1|7301.4|7298.6|1
1623674520000|2021-06-14 12:42:00|7302.1|7299.3|7302.6|7299.8|7302.6|7299.8|7302.1|7299.3|10
1623674530000|2021-06-14 12:42:10|7302.4|7299.6|7301.1|7298.3|7302.6|7299.8|7301.1|7298.3|7
1623674540000|2021-06-14 12:42:20|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|3
1623674550000|2021-06-14 12:42:30|7301.1|7298.3|7300.9|7298.1|7301.1|7298.3|7300.9|7298.1|2
1623674560000|2021-06-14 12:42:40|7301.1|7298.3|7300.9|7298.1|7301.1|7298.3|7300.9|7298.1|25
1623674570000|2021-06-14 12:42:50|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|1
1623674580000|2021-06-14 12:43:00|7300.9|7298.1|7302.6|7299.8|7302.6|7299.8|7300.9|7298.1|16
1623674590000|2021-06-14 12:43:10|7301.9|7299.1|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|9
1623674600000|2021-06-14 12:43:20|7301.4|7298.6|7300.6|7297.8|7301.4|7298.6|7299.6|7296.8|63
1623674610000|2021-06-14 12:43:30|7300.9|7298.1|7300.9|7298.1|7301.6|7298.8|7300.4|7297.6|17
1623674620000|2021-06-14 12:43:40|7300.6|7297.8|7300.9|7298.1|7301.4|7298.6|7300.6|7297.8|12
1623674630000|2021-06-14 12:43:50|7300.6|7297.8|7299.6|7296.8|7300.9|7298.1|7299.4|7296.6|10
1623674640000|2021-06-14 12:44:00|7299.9|7297.1|7299.4|7296.6|7299.9|7297.1|7298.6|7295.8|84
1623674660000|2021-06-14 12:44:20|7299.6|7296.8|7299.4|7296.6|7299.9|7297.1|7298.9|7296.1|2
1623674670000|2021-06-14 12:44:30|7299.1|7296.3|7299.4|7296.6|7299.4|7296.6|7299.1|7296.3|4
1623674680000|2021-06-14 12:44:40|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|0
1623674690000|2021-06-14 12:44:50|7300.3|7297.5|7303.1|7300.3|7303.6|7300.8|7300.3|7297.5|77
1623674700000|2021-06-14 12:45:00|7302.9|7300.1|7303.6|7300.8|7303.6|7300.8|7302.9|7300.1|9
1623674710000|2021-06-14 12:45:10|7303.9|7301.1|7301.9|7299.1|7303.9|7301.1|7301.9|7299.1|23
1623674720000|2021-06-14 12:45:20|||||||||1
1623674730000|2021-06-14 12:45:30|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7300.9|7298.1|9
1623674740000|2021-06-14 12:45:40|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7300.9|7298.1|18
1623674750000|2021-06-14 12:45:50|7301.4|7298.6|7301.6|7298.8|7301.9|7299.1|7300.9|7298.1|143
1623674760000|2021-06-14 12:46:00|7301.4|7298.6|7301.1|7298.3|7301.4|7298.6|7301.1|7298.3|8
1623674770000|2021-06-14 12:46:10|7300.6|7297.8|7299.9|7297.1|7300.6|7297.8|7299.9|7297.1|16
1623674780000|2021-06-14 12:46:20|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|5
1623674790000|2021-06-14 12:46:30|7300.3|7297.5|7302.6|7299.8|7302.6|7299.8|7300.3|7297.5|13
1623674800000|2021-06-14 12:46:40|7302.9|7300.1|7304.6|7301.8|7304.6|7301.8|7302.9|7300.1|29
1623674810000|2021-06-14 12:46:50|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7304.1|7301.3|8
1623674820000|2021-06-14 12:47:00|7304.3|7301.5|7304.1|7301.3|7304.3|7301.5|7304.1|7301.3|9
1623674830000|2021-06-14 12:47:10|7303.9|7301.1|7303.6|7300.8|7304.6|7301.8|7303.6|7300.8|6
1623674840000|2021-06-14 12:47:20|7303.4|7300.6|7302.6|7299.8|7303.6|7300.8|7302.1|7299.3|23
1623674850000|2021-06-14 12:47:30|7302.9|7300.1|7303.1|7300.3|7303.6|7300.8|7302.9|7300.1|47
1623674860000|2021-06-14 12:47:40|7302.9|7300.1|7303.9|7301.1|7304.6|7301.8|7302.9|7300.1|38
1623674870000|2021-06-14 12:47:50|7303.6|7300.8|7302.6|7299.8|7304.1|7301.3|7302.6|7299.8|32
1623674880000|2021-06-14 12:48:00|7302.9|7300.1|7303.1|7300.3|7303.6|7300.8|7302.9|7300.1|64
1623674890000|2021-06-14 12:48:10|7303.6|7300.8|7303.6|7300.8|7303.9|7301.1|7303.1|7300.3|5
1623674900000|2021-06-14 12:48:20|7304.1|7301.3|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|5
1623674910000|2021-06-14 12:48:30|7303.6|7300.8|7302.9|7300.1|7304|7301.2|7302.9|7300.1|31
1623674920000|2021-06-14 12:48:40|7302.6|7299.8|7302.3|7299.5|7302.6|7299.8|7302.1|7299.3|6
1623674930000|2021-06-14 12:48:50|7302.1|7299.3|7303.3|7300.5|7303.3|7300.5|7301.8|7299|15
1623674940000|2021-06-14 12:49:00|7303.6|7300.8|7303.1|7300.3|7303.6|7300.8|7302.8|7300|6
1623674950000|2021-06-14 12:49:10|7302.8|7300|7303.8|7301|7303.8|7301|7302.8|7300|7
1623674960000|2021-06-14 12:49:20|7303.6|7300.8|7302.6|7299.8|7303.6|7300.8|7302.6|7299.8|11
1623674970000|2021-06-14 12:49:30|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.1|7299.3|10
1623674980000|2021-06-14 12:49:40|7301.8|7299|7301.8|7299|7302.6|7299.8|7301.8|7299|4
1623674990000|2021-06-14 12:49:50|7301.6|7298.8|7301.8|7299|7302.1|7299.3|7301.6|7298.8|20
1623675000000|2021-06-14 12:50:00|7302.3|7299.5|7302.8|7300|7303.8|7301|7302.3|7299.5|35
1623675010000|2021-06-14 12:50:10|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7301.6|7298.8|8
1623675020000|2021-06-14 12:50:20|7302.3|7299.5|7302.6|7299.8|7302.8|7300|7301.8|7299|3
1623675030000|2021-06-14 12:50:30|7302.3|7299.5|7303.1|7300.3|7303.6|7300.8|7301.8|7299|17
1623675040000|2021-06-14 12:50:40|7302.8|7300|7302.1|7299.3|7302.8|7300|7301.8|7299|27
1623675050000|2021-06-14 12:50:50|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.1|7298.3|16
1623675060000|2021-06-14 12:51:00|7301.6|7298.8|7301.8|7299|7301.8|7299|7301.6|7298.8|2
1623675070000|2021-06-14 12:51:10|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|9
1623675080000|2021-06-14 12:51:20|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|6
1623675090000|2021-06-14 12:51:30|7302.8|7300|7306.6|7303.8|7306.6|7303.8|7302.8|7300|88
1623675100000|2021-06-14 12:51:40|7306.1|7303.3|7308.1|7305.3|7308.6|7305.8|7306.1|7303.3|76
1623675110000|2021-06-14 12:51:50|7307.8|7305|7308.3|7305.5|7309.1|7306.3|7307.8|7305|33
1623675120000|2021-06-14 12:52:00|7308.1|7305.3|7309.3|7306.5|7309.6|7306.8|7307.8|7305|17
1623675130000|2021-06-14 12:52:10|7309.1|7306.3|7308.8|7306|7309.3|7306.5|7308.6|7305.8|19
1623675140000|2021-06-14 12:52:20|7308.6|7305.8|7307.8|7305|7308.6|7305.8|7307.8|7305|112
1623675150000|2021-06-14 12:52:30|7307.6|7304.8|7308.3|7305.5|7308.6|7305.8|7307.6|7304.8|62
1623675160000|2021-06-14 12:52:40|7307.8|7305|7307.8|7305|7307.8|7305|7306.8|7304|32
1623675170000|2021-06-14 12:52:50|7307.6|7304.8|7308.3|7305.5|7308.3|7305.5|7307.1|7304.3|33
1623675180000|2021-06-14 12:53:00|7307.8|7305|7307.1|7304.3|7307.8|7305|7307.1|7304.3|35
1623675190000|2021-06-14 12:53:10|7307.3|7304.5|7305.6|7302.8|7307.3|7304.5|7305.1|7302.3|50
1623675200000|2021-06-14 12:53:20|7305.3|7302.5|7305.1|7302.3|7305.3|7302.5|7304.8|7302|45
1623675210000|2021-06-14 12:53:30|7304.8|7302|7304.8|7302|7304.8|7302|7304.1|7301.3|43
1623675220000|2021-06-14 12:53:40|7304.3|7301.5|7303.6|7300.8|7304.3|7301.5|7303.1|7300.3|13
1623675230000|2021-06-14 12:53:50|7303.3|7300.5|7297.3|7294.5|7303.3|7300.5|7297.3|7294.5|132
1623675240000|2021-06-14 12:54:00|7297.6|7294.8|7295.8|7293|7297.6|7294.8|7294.8|7292|48
1623675250000|2021-06-14 12:54:10|7295.6|7292.8|7296.3|7293.5|7296.8|7294|7295.3|7292.5|11
1623675260000|2021-06-14 12:54:20|7296.1|7293.3|7294.1|7291.3|7296.8|7294|7294.1|7291.3|34
1623675270000|2021-06-14 12:54:30|7294.3|7291.5|7293.8|7291|7294.6|7291.8|7293.1|7290.3|10
1623675280000|2021-06-14 12:54:40|7294.1|7291.3|7294.8|7292|7294.8|7292|7294.1|7291.3|13
1623675290000|2021-06-14 12:54:50|7294.6|7291.8|7296.8|7294|7297.1|7294.3|7294.6|7291.8|72
1623675300000|2021-06-14 12:55:00|7297.1|7294.3|7297.8|7295|7297.8|7295|7296.8|7294|115
1623675310000|2021-06-14 12:55:10|7297.6|7294.8|7300.1|7297.3|7300.6|7297.8|7297.6|7294.8|52
1623675320000|2021-06-14 12:55:20|7299.8|7297|7297.8|7295|7300.1|7297.3|7297.8|7295|42
1623675330000|2021-06-14 12:55:30|7297.6|7294.8|7297.6|7294.8|7297.8|7295|7297.6|7294.8|4
1623675340000|2021-06-14 12:55:40|7297.8|7295|7296.8|7294|7297.8|7295|7296.6|7293.8|11
1623675350000|2021-06-14 12:55:50|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|2
1623675360000|2021-06-14 12:56:00|7296.8|7294|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|2
1623675370000|2021-06-14 12:56:10|7296.9|7294.1|7296.6|7293.8|7296.9|7294.1|7296.6|7293.8|1
1623675380000|2021-06-14 12:56:20|7297.8|7295|7300.1|7297.3|7300.1|7297.3|7297.8|7295|43
1623675390000|2021-06-14 12:56:30|7299.8|7297|7299.8|7297|7299.8|7297|7299.6|7296.8|7
1623675400000|2021-06-14 12:56:40|7300.1|7297.3|7299.1|7296.3|7300.1|7297.3|7298.1|7295.3|25
1623675410000|2021-06-14 12:56:50|7298.6|7295.8|7297.6|7294.8|7298.8|7296|7297.1|7294.3|6
1623675420000|2021-06-14 12:57:00|7297.8|7295|7297.8|7295|7297.8|7295|7297.6|7294.8|6
1623675430000|2021-06-14 12:57:10|7297.6|7294.8|7302.3|7299.5|7303.8|7301|7297.6|7294.8|62
1623675440000|2021-06-14 12:57:20|7302.6|7299.8|7299.8|7297|7302.6|7299.8|7299.6|7296.8|27
1623675450000|2021-06-14 12:57:30|7299.3|7296.5|7300.8|7298|7301.8|7299|7299.3|7296.5|66
1623675460000|2021-06-14 12:57:40|7300.6|7297.8|7300.8|7298|7300.8|7298|7299.8|7297|1
1623675470000|2021-06-14 12:57:50|7299.8|7297|7300.3|7297.5|7300.3|7297.5|7299.8|7297|3
1623675480000|2021-06-14 12:58:00|7300.6|7297.8|7304.3|7301.5|7304.3|7301.5|7300.3|7297.5|1150
1623675490000|2021-06-14 12:58:10|7303.7|7300.9|7303.8|7301|7304.3|7301.5|7303.3|7300.5|24
1623675500000|2021-06-14 12:58:20|7304.3|7301.5|7303.1|7300.3|7304.3|7301.5|7302.6|7299.8|20
1623675510000|2021-06-14 12:58:30|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.6|7299.8|2
1623675520000|2021-06-14 12:58:40|7303.1|7300.3|7303.1|7300.3|7303.3|7300.5|7302.6|7299.8|92
1623675530000|2021-06-14 12:58:50|7302.6|7299.8|7303.1|7300.3|7303.1|7300.3|7302.6|7299.8|1
1623675540000|2021-06-14 12:59:00|7303.3|7300.5|7303.8|7301|7304.3|7301.5|7302.6|7299.8|15
1623675550000|2021-06-14 12:59:10|7303.6|7300.8|7300.6|7297.8|7304|7301.2|7300.6|7297.8|42
1623675560000|2021-06-14 12:59:20|7301.1|7298.3|7298.6|7295.8|7301.3|7298.5|7298.6|7295.8|31
1623675570000|2021-06-14 12:59:30|7299.3|7296.5|7299.6|7296.8|7300.1|7297.3|7299.3|7296.5|58
1623675580000|2021-06-14 12:59:40|7300.1|7297.3|7299.1|7296.3|7300.1|7297.3|7298.1|7295.3|221
1623675590000|2021-06-14 12:59:50|7298.6|7295.8|7298.1|7295.3|7299.3|7296.5|7297.6|7294.8|35
1623675600000|2021-06-14 13:00:00|7297.8|7295|7294.3|7291.5|7297.8|7295|7291.6|7288.8|293
1623675610000|2021-06-14 13:00:10|7294.6|7291.8|7295.1|7292.3|7296.8|7294|7293.6|7290.8|28
1623675620000|2021-06-14 13:00:20|7294.8|7292|7298|7295.2|7298|7295.2|7294.8|7292|20
1623675630000|2021-06-14 13:00:30|7298.3|7295.5|7297.6|7294.8|7298.3|7295.5|7297.6|7294.8|11
1623675640000|2021-06-14 13:00:40|7296.7|7293.9|7297.3|7294.5|7300.3|7297.5|7296.3|7293.5|163
1623675650000|2021-06-14 13:00:50|7297.8|7295|7297.1|7294.3|7298.1|7295.3|7296.6|7293.8|55
1623675660000|2021-06-14 13:01:00|7296.3|7293.5|7297.8|7295|7298.1|7295.3|7296.1|7293.3|40
1623675670000|2021-06-14 13:01:10|7297.6|7294.8|7302.6|7299.8|7303.3|7300.5|7297.6|7294.8|32
1623675680000|2021-06-14 13:01:20|7303.6|7300.8|7304.8|7302|7306.8|7304|7303.1|7300.3|93
1623675690000|2021-06-14 13:01:30|7304.6|7301.8|7302.6|7299.8|7304.8|7302|7302.6|7299.8|13
1623675700000|2021-06-14 13:01:40|7301.6|7298.8|7300.8|7298|7301.6|7298.8|7299.6|7296.8|59
1623675710000|2021-06-14 13:01:50|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7300.1|7297.3|8
1623675720000|2021-06-14 13:02:00|7301.1|7298.3|7302.3|7299.5|7302.3|7299.5|7301.1|7298.3|12
1623675730000|2021-06-14 13:02:10|7304.9|7300.9|7303.1|7300.3|7304.9|7301.5|7302.6|7299.8|20
1623675740000|2021-06-14 13:02:20|7302.8|7300|7303.1|7300.3|7303.3|7300.5|7302.6|7299.8|4
1623675750000|2021-06-14 13:02:30|7301.6|7298.8|7301.8|7299|7301.8|7299|7300.8|7298|30
1623675760000|2021-06-14 13:02:40|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7300.3|7297.5|10
1623675770000|2021-06-14 13:02:50|7301.6|7298.8|7302.1|7299.3|7302.3|7299.5|7301.6|7298.8|0
1623675780000|2021-06-14 13:03:00|7301.8|7299|7301.5|7298.7|7302|7299.2|7300.6|7297.8|38
1623675790000|2021-06-14 13:03:10|7302|7299.2|7304|7301.2|7305|7302.2|7301.5|7298.7|642
1623675800000|2021-06-14 13:03:20|7303.4|7300.6|7304.3|7301.5|7306|7303.2|7303|7300.2|506
1623675810000|2021-06-14 13:03:30|7305|7302.2|7304|7301.2|7305|7302.2|7304|7301.2|29
1623675820000|2021-06-14 13:03:40|7303.5|7300.7|7303.7|7300.9|7304.3|7301.5|7303|7300.2|38
1623675830000|2021-06-14 13:03:50|7304|7301.2|7304|7301.2|7304.3|7301.5|7304|7301.2|6
1623675840000|2021-06-14 13:04:00|7304.3|7301.5|7305|7302.2|7305|7302.2|7304.3|7301.5|11
1623675850000|2021-06-14 13:04:10|7305.3|7302.5|7305.3|7302.5|7305.5|7302.7|7305.3|7302.5|28
1623675860000|2021-06-14 13:04:20|7305.5|7302.7|7303.3|7300.5|7305.5|7302.7|7303.3|7300.5|10
1623675870000|2021-06-14 13:04:30|7303.8|7301|7305.3|7302.5|7307|7304.2|7303.8|7301|26
1623675880000|2021-06-14 13:04:40|7305.5|7302.7|7305|7302.2|7305.5|7302.7|7305|7302.2|0
1623675890000|2021-06-14 13:04:50|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|3
1623675900000|2021-06-14 13:05:00|7305|7302.2|7307|7304.2|7308|7305.2|7305|7302.2|107
1623675910000|2021-06-14 13:05:10|7306|7303.2|7304|7301.2|7306.5|7303.7|7303.8|7301|24
1623675920000|2021-06-14 13:05:20|7303.8|7301|7305.3|7302.5|7305.3|7302.5|7303.8|7301|66
1623675930000|2021-06-14 13:05:30|7305|7302.2|7305|7302.2|7305|7302.2|7304.8|7302|0
1623675940000|2021-06-14 13:05:40|7305.3|7302.5|7305.3|7302.5|7305.7|7302.9|7305.3|7302.5|3
1623675950000|2021-06-14 13:05:50|7305.5|7302.7|7305|7302.2|7305.5|7302.7|7304.3|7301.5|10
1623675960000|2021-06-14 13:06:00|7306.5|7303.7|7305.8|7303|7307.2|7304.4|7305.5|7302.7|54
1623675970000|2021-06-14 13:06:10|7306|7303.2|7305.5|7302.7|7306|7303.2|7305.2|7302.4|1
1623675980000|2021-06-14 13:06:20|7306.1|7303.3|7306.7|7303.9|7308.5|7305.7|7306.1|7303.3|31
1623675990000|2021-06-14 13:06:30|7307.3|7304.5|7305.8|7303|7307.3|7304.5|7305.8|7303|4
1623676000000|2021-06-14 13:06:40|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.5|7302.7|6
1623676010000|2021-06-14 13:06:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7304.8|7302|14
1623676020000|2021-06-14 13:07:00|7305|7302.2|7306|7303.2|7306|7303.2|7304.3|7301.5|20
1623676030000|2021-06-14 13:07:10|7305.5|7302.7|7303.5|7300.7|7305.8|7303|7303.5|7300.7|14
1623676040000|2021-06-14 13:07:20|7303.8|7301|7304|7301.2|7304|7301.2|7303.8|7301|4
1623676050000|2021-06-14 13:07:30|7304.3|7301.5|7301.3|7298.5|7304.3|7301.5|7301.3|7298.5|33
1623676060000|2021-06-14 13:07:40|7301.7|7298.9|7304.3|7301.5|7304.3|7301.5|7301.7|7298.9|603
1623676070000|2021-06-14 13:07:50|7304|7301.2|7303.5|7300.7|7304.8|7302|7303.3|7300.5|26
1623676080000|2021-06-14 13:08:00|7303.8|7301|7303.3|7300.5|7303.8|7301|7303.3|7300.5|4
1623676090000|2021-06-14 13:08:10|7303|7300.2|7303.3|7300.5|7303.3|7300.5|7302.3|7299.5|18
1623676100000|2021-06-14 13:08:20|7303|7300.2|7302.8|7300|7303|7300.2|7302.3|7299.5|3
1623676110000|2021-06-14 13:08:30|7302.3|7299.5|7301.3|7298.5|7302.3|7299.5|7300.8|7298|46
1623676120000|2021-06-14 13:08:40|7301|7298.2|7300|7297.2|7301|7298.2|7299.3|7296.5|15
1623676130000|2021-06-14 13:08:50|7300.5|7297.7|7299.5|7296.7|7301|7298.2|7299.5|7296.7|30
1623676140000|2021-06-14 13:09:00|7299|7296.2|7298.3|7295.5|7299.5|7296.7|7297.3|7294.5|7
1623676150000|2021-06-14 13:09:10|7298.5|7295.7|7298.3|7295.5|7300|7297.2|7298.3|7295.5|16
1623676160000|2021-06-14 13:09:20|7297.8|7295|7297.3|7294.5|7297.8|7295|7297.3|7294.5|1
1623676170000|2021-06-14 13:09:30|7296.5|7293.7|7296.5|7293.7|7297.5|7294.7|7296.3|7293.5|25
1623676180000|2021-06-14 13:09:40|7296.8|7294|7297.5|7294.7|7297.5|7294.7|7296.5|7293.7|28
1623676190000|2021-06-14 13:09:50|7297.3|7294.5|7296.5|7293.7|7297.3|7294.5|7296.5|7293.7|5
1623676200000|2021-06-14 13:10:00|7296|7293.2|7295.3|7292.5|7296.5|7293.7|7294.5|7291.7|22
1623676210000|2021-06-14 13:10:10|7295|7292.2|7294.5|7291.7|7295.5|7292.7|7294.3|7291.5|19
1623676220000|2021-06-14 13:10:20|7294.3|7291.5|7294.5|7291.7|7295.3|7292.5|7294|7291.2|29
1623676230000|2021-06-14 13:10:30|7293.8|7291|7294.3|7291.5|7294.3|7291.5|7293.8|7291|5
1623676240000|2021-06-14 13:10:40|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|1
1623676250000|2021-06-14 13:10:50|7295.3|7292.5|7295.5|7292.7|7296.3|7293.5|7295.3|7292.5|28
1623676260000|2021-06-14 13:11:00|7295.3|7292.5|7297.5|7294.7|7297.8|7295|7294.5|7291.7|37
1623676270000|2021-06-14 13:11:10|7297.8|7295|7294.8|7292|7297.8|7295|7294.8|7292|35
1623676280000|2021-06-14 13:11:20|7295.3|7292.5|7295.3|7292.5|7295.8|7293|7295|7292.2|26
1623676290000|2021-06-14 13:11:30|7295|7292.2|7293.3|7290.5|7295|7292.2|7293|7290.2|16
1623676300000|2021-06-14 13:11:40|7293.5|7290.7|7292|7289.2|7294.3|7291.5|7292|7289.2|13
1623676310000|2021-06-14 13:11:50|7292.3|7289.5|7292|7289.2|7292.5|7289.7|7291.5|7288.7|36
1623676320000|2021-06-14 13:12:00|7292.3|7289.5|7289|7286.2|7292.3|7289.5|7288.5|7285.7|123
1623676330000|2021-06-14 13:12:10|7289.3|7286.5|7290.3|7287.5|7290.3|7287.5|7289|7286.2|22
1623676340000|2021-06-14 13:12:20|7289.8|7287|7290.3|7287.5|7291|7288.2|7289.5|7286.7|30
1623676350000|2021-06-14 13:12:30|7290|7287.2|7289.8|7287|7290.3|7287.5|7289.5|7286.7|1
1623676360000|2021-06-14 13:12:40|7289.5|7286.7|7288.5|7285.7|7289.8|7287|7288.5|7285.7|21
1623676370000|2021-06-14 13:12:50|7289|7286.2|7289.3|7286.5|7289.5|7286.7|7289|7286.2|20
1623676380000|2021-06-14 13:13:00|7289.5|7286.7|7292.8|7290|7293|7290.2|7289.5|7286.7|74
1623676390000|2021-06-14 13:13:10|7293|7290.2|7292.5|7289.7|7293.5|7290.7|7292.3|7289.5|44
1623676400000|2021-06-14 13:13:20|7292.8|7290|7291.3|7288.5|7292.8|7290|7291.3|7288.5|18
1623676410000|2021-06-14 13:13:30|7291.5|7288.7|7290.3|7287.5|7291.5|7288.7|7289.8|7287|40
1623676420000|2021-06-14 13:13:40|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|17
1623676430000|2021-06-14 13:13:50|7288.3|7285.5|7289.5|7286.7|7289.5|7286.7|7288|7285.2|29
1623676440000|2021-06-14 13:14:00|7289.3|7286.5|7287.3|7284.5|7289.3|7286.5|7286|7283.2|64
1623676450000|2021-06-14 13:14:10|7286.5|7283.7|7286|7283.2|7287|7284.2|7285.8|7283|12
1623676460000|2021-06-14 13:14:20|7286.5|7283.7|7290.3|7287.5|7290.3|7287.5|7286.5|7283.7|45
1623676470000|2021-06-14 13:14:30|7290|7287.2|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|19
1623676480000|2021-06-14 13:14:40|7289.3|7286.5|7289.8|7287|7290.8|7288|7289.3|7286.5|12
1623676490000|2021-06-14 13:14:50|7290.5|7287.7|7288.8|7286|7290.5|7287.7|7288.8|7286|21
1623676500000|2021-06-14 13:15:00|7289|7286.2|7287|7284.2|7289|7286.2|7286.8|7284|34
1623676510000|2021-06-14 13:15:10|7286.8|7284|7288|7285.2|7288|7285.2|7286|7283.2|51
1623676520000|2021-06-14 13:15:20|7287.8|7285|7288.8|7286|7289.5|7286.7|7287.3|7284.5|12
1623676530000|2021-06-14 13:15:30|7288.5|7285.7|7289|7286.2|7289.3|7286.5|7288.3|7285.5|3
1623676540000|2021-06-14 13:15:40|7289.3|7286.5|7289|7286.2|7289.3|7286.5|7288.3|7285.5|9
1623676550000|2021-06-14 13:15:50|7288.8|7286|7289|7286.2|7289.3|7286.5|7288.5|7285.7|2
1623676560000|2021-06-14 13:16:00|7288.8|7286|7289|7286.2|7289|7286.2|7288.3|7285.5|11
1623676570000|2021-06-14 13:16:10|7288.8|7286|7288.5|7285.7|7289.5|7286.7|7288.5|7285.7|4
1623676580000|2021-06-14 13:16:20|7289|7286.2|7288.3|7285.5|7289|7286.2|7288.3|7285.5|6
1623676590000|2021-06-14 13:16:30|7288|7285.2|7288.5|7285.7|7288.8|7286|7288|7285.2|10
1623676600000|2021-06-14 13:16:40|7288.3|7285.5|7291.7|7288.9|7291.7|7288.9|7288.3|7285.5|26
1623676610000|2021-06-14 13:16:50|7291.3|7288.5|7291.5|7288.7|7291.8|7289|7290.3|7287.5|15
1623676620000|2021-06-14 13:17:00|7291|7288.2|7291|7288.2|7291|7288.2|7289.3|7286.5|28
1623676630000|2021-06-14 13:17:10|7290.7|7287.9|7290.3|7287.5|7291|7288.2|7290.3|7287.5|6
1623676640000|2021-06-14 13:17:20|7290.5|7287.7|7291|7288.2|7291|7288.2|7290.2|7287.4|1
1623676650000|2021-06-14 13:17:30|7290.7|7287.9|7291|7288.2|7291.2|7288.4|7290.5|7287.7|3
1623676660000|2021-06-14 13:17:40|7290.2|7287.4|7291|7288.2|7291|7288.2|7289.7|7286.9|32
1623676670000|2021-06-14 13:17:50|7290.7|7287.9|7290.5|7287.7|7291|7288.2|7290.2|7287.4|47
1623676680000|2021-06-14 13:18:00|7290.2|7287.4|7291.5|7288.7|7292.2|7289.4|7290.2|7287.4|55
1623676690000|2021-06-14 13:18:10|7291|7288.2|7291|7288.2|7292|7289.2|7290.7|7287.9|31
1623676700000|2021-06-14 13:18:20|7290.5|7287.7|7293.5|7290.7|7293.5|7290.7|7290.5|7287.7|17
1623676710000|2021-06-14 13:18:30|7294|7291.2|7291.2|7288.4|7294|7291.2|7290.5|7287.7|56
1623676720000|2021-06-14 13:18:40|7291.5|7288.7|7291.7|7288.9|7293|7290.2|7291.5|7288.7|33
1623676730000|2021-06-14 13:18:50|7292.2|7289.4|7291.7|7288.9|7292.2|7289.4|7291.7|7288.9|2
1623676740000|2021-06-14 13:19:00|7291.5|7288.7|7292|7289.2|7292.2|7289.4|7291.2|7288.4|9
1623676750000|2021-06-14 13:19:10|7292.5|7289.7|7292.7|7289.9|7292.7|7289.9|7292.5|7289.7|7
1623676760000|2021-06-14 13:19:20|7293|7290.2|7293.2|7290.4|7293.2|7290.4|7293|7290.2|30
1623676770000|2021-06-14 13:19:30|7293|7290.2|7295.2|7292.4|7295.5|7292.7|7293|7290.2|11
1623676780000|2021-06-14 13:19:40|7295|7292.2|7294.7|7291.9|7295|7292.2|7294.7|7291.9|2
1623676790000|2021-06-14 13:19:50|||||||||1
1623676800000|2021-06-14 13:20:00|7294.5|7291.7|7293.2|7290.4|7294.5|7291.7|7293|7290.2|11
1623676810000|2021-06-14 13:20:10|7293.5|7290.7|7293.2|7290.4|7294|7291.2|7293|7290.2|33
1623676820000|2021-06-14 13:20:20|7293.7|7290.9|7294|7291.2|7294|7291.2|7293.7|7290.9|2
1623676830000|2021-06-14 13:20:30|7293.7|7290.9|7293.5|7290.7|7294|7291.2|7293.2|7290.4|10
1623676840000|2021-06-14 13:20:40|7293.2|7290.4|7293|7290.2|7294|7291.2|7293|7290.2|8
1623676850000|2021-06-14 13:20:50|7294|7291.2|7294|7291.2|7294|7291.2|7293.2|7290.4|8
1623676860000|2021-06-14 13:21:00|7293.7|7290.9|7293.2|7290.4|7294|7291.2|7293.2|7290.4|8
1623676870000|2021-06-14 13:21:10|7293|7290.2|7290.5|7287.7|7293|7290.2|7290.2|7287.4|43
1623676880000|2021-06-14 13:21:20|7290.2|7287.4|7290.7|7287.9|7291|7288.2|7290|7287.2|20
1623676890000|2021-06-14 13:21:30|7290.5|7287.7|7290.5|7287.7|7291.2|7288.4|7290|7287.2|13
1623676900000|2021-06-14 13:21:40|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.2|7287.4|6
1623676910000|2021-06-14 13:21:50|7290.5|7287.7|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|40
1623676920000|2021-06-14 13:22:00|7291.2|7288.4|7291.7|7288.9|7292|7289.2|7290.7|7287.9|26
1623676930000|2021-06-14 13:22:10|7291.2|7288.4|7292.5|7289.7|7292.7|7289.9|7291.2|7288.4|36
1623676940000|2021-06-14 13:22:20|7293|7290.2|7294|7291.2|7294|7291.2|7293|7290.2|53
1623676950000|2021-06-14 13:22:30|7293|7290.2|7294|7291.2|7294|7291.2|7293|7290.2|9
1623676960000|2021-06-14 13:22:40|7293.5|7290.7|7294|7291.2|7294|7291.2|7293.5|7290.7|14
1623676970000|2021-06-14 13:22:50|7293.7|7290.9|7294.2|7291.4|7294.2|7291.4|7293.5|7290.7|6
1623676980000|2021-06-14 13:23:00|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.5|7291.7|10
1623676990000|2021-06-14 13:23:10|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.5|7291.7|10
1623677010000|2021-06-14 13:23:30|7294.5|7291.7|7294|7291.2|7294.5|7291.7|7293.2|7290.4|12
1623677020000|2021-06-14 13:23:40|||||||||24
1623677030000|2021-06-14 13:23:50|7293|7290.2|7294|7291.2|7294.5|7291.7|7293|7290.2|11
1623677040000|2021-06-14 13:24:00|7294.2|7291.4|7294|7291.2|7294.2|7291.4|7294|7291.2|26
1623677050000|2021-06-14 13:24:10|7294.2|7291.4|7295|7292.2|7295|7292.2|7294|7291.2|7
1623677070000|2021-06-14 13:24:30|7294.5|7291.7|7293.2|7290.4|7294.5|7291.7|7293.2|7290.4|13
1623677080000|2021-06-14 13:24:40|7293.5|7290.7|7294|7291.2|7294|7291.2|7293.5|7290.7|25
1623677090000|2021-06-14 13:24:50|7294.5|7291.7|7294.2|7291.4|7295|7292.2|7294.2|7291.4|16
1623677100000|2021-06-14 13:25:00|7294.5|7291.7|7294.2|7291.4|7294.5|7291.7|7293.7|7290.9|21
1623677110000|2021-06-14 13:25:10|7295|7292.2|7294|7291.2|7295|7292.2|7293.7|7290.9|10
1623677120000|2021-06-14 13:25:20|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|1
1623677130000|2021-06-14 13:25:30|7294.5|7291.7|7289.2|7286.4|7294.5|7291.7|7288|7285.2|122
1623677140000|2021-06-14 13:25:40|7289.5|7286.7|7289.2|7286.4|7291|7288.2|7289.2|7286.4|51
1623677150000|2021-06-14 13:25:50|7289.5|7286.7|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|5
1623677160000|2021-06-14 13:26:00|7289.5|7286.7|7292|7289.2|7292|7289.2|7289.5|7286.7|15
1623677170000|2021-06-14 13:26:10|7291.7|7288.9|7291.5|7288.7|7291.7|7288.9|7291.5|7288.7|5
1623677180000|2021-06-14 13:26:20|7291.2|7288.4|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|5
1623677190000|2021-06-14 13:26:30|7291|7288.2|7291.2|7288.4|7291.2|7288.4|7290.7|7287.9|5
1623677200000|2021-06-14 13:26:40|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|1
1623677210000|2021-06-14 13:26:50|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|1
1623677220000|2021-06-14 13:27:00|7292|7289.2|7291.5|7288.7|7292.2|7289.4|7291.2|7288.4|93
1623677230000|2021-06-14 13:27:10|7291.2|7288.4|7291|7288.2|7292|7289.2|7290.2|7287.4|35
1623677250000|2021-06-14 13:27:30|7291.2|7288.4|7289.2|7286.4|7291.2|7288.4|7289.2|7286.4|6
1623677260000|2021-06-14 13:27:40|7289.4|7286.6|7292.5|7289.7|7293|7290.2|7289.4|7286.6|647
1623677270000|2021-06-14 13:27:50|7292.7|7289.9|7292.2|7289.4|7292.7|7289.9|7292|7289.2|30
1623677280000|2021-06-14 13:28:00|7291.7|7288.9|7292.2|7289.4|7292.2|7289.4|7291.7|7288.9|1
1623677290000|2021-06-14 13:28:10|7292.7|7289.9|7292.2|7289.4|7292.7|7289.9|7292.2|7289.4|2
1623677300000|2021-06-14 13:28:20|||||||||6
1623677310000|2021-06-14 13:28:30|7293|7290.2|7291.5|7288.7|7293|7290.2|7291.2|7288.4|55
1623677320000|2021-06-14 13:28:40|7291.2|7288.4|7291.5|7288.7|7291.5|7288.7|7291.2|7288.4|2
1623677330000|2021-06-14 13:28:50|7291.2|7288.4|7291.2|7288.4|7291.5|7288.7|7291.2|7288.4|8
1623677340000|2021-06-14 13:29:00|7291|7288.2|7291|7288.2|7291|7288.2|7290.2|7287.4|22
1623677350000|2021-06-14 13:29:10|7291.2|7288.4|7290.2|7287.4|7291.5|7288.7|7290.2|7287.4|13
1623677360000|2021-06-14 13:29:20|7290.5|7287.7|7290.2|7287.4|7291|7288.2|7290.2|7287.4|22
1623677370000|2021-06-14 13:29:30|7290|7287.2|7290.2|7287.4|7290.2|7287.4|7289|7286.2|18
1623677380000|2021-06-14 13:29:40|7290|7287.2|7290.7|7287.9|7291|7288.2|7289.2|7286.4|110
1623677390000|2021-06-14 13:29:50|7291|7288.2|7289|7286.2|7291|7288.2|7288|7285.2|24
1623677400000|2021-06-14 13:30:00|7289.4|7286.6|7289.5|7286.7|7290|7287.2|7289.2|7286.4|26
1623677410000|2021-06-14 13:30:10|7290|7287.2|7290.7|7287.9|7292|7289.2|7290|7287.2|506
1623677420000|2021-06-14 13:30:20|7290.5|7287.7|7292|7289.2|7292|7289.2|7290.5|7287.7|3
1623677430000|2021-06-14 13:30:30|7292.4|7289.6|7290.7|7287.9|7292.4|7289.6|7290.2|7287.4|25
1623677440000|2021-06-14 13:30:40|7290|7287.2|7290|7287.2|7290.7|7287.9|7290|7287.2|8
1623677450000|2021-06-14 13:30:50|7290.2|7287.4|7290.2|7287.4|7290.7|7287.9|7290|7287.2|9
1623677460000|2021-06-14 13:31:00|7290|7287.2|7290.4|7287.6|7290.4|7287.6|7289.2|7286.4|12
1623677470000|2021-06-14 13:31:10|7290.7|7287.9|7292.2|7289.4|7292.7|7289.9|7290.7|7287.9|21
1623677480000|2021-06-14 13:31:20|7292.9|7290.1|7293.4|7290.6|7293.4|7290.6|7292.2|7289.4|5
1623677490000|2021-06-14 13:31:30|7293.9|7291.1|7292.9|7290.1|7294.7|7291.9|7292.2|7289.4|18
1623677500000|2021-06-14 13:31:40|7292.4|7289.6|7292.2|7289.4|7292.4|7289.6|7292.2|7289.4|1
1623677510000|2021-06-14 13:31:50|7291.9|7289.1|7293.2|7290.4|7293.2|7290.4|7291.9|7289.1|4
1623677520000|2021-06-14 13:32:00|7293.4|7290.6|7299.7|7296.9|7299.7|7296.9|7292.9|7290.1|97
1623677530000|2021-06-14 13:32:10|7299.2|7296.4|7299.7|7296.9|7299.9|7297.1|7298.2|7295.4|34
1623677540000|2021-06-14 13:32:20|7299.4|7296.6|7299.4|7296.6|7300.4|7297.6|7298.9|7296.1|38
1623677550000|2021-06-14 13:32:30|7299.7|7296.9|7298.4|7295.6|7299.7|7296.9|7298.4|7295.6|5
1623677560000|2021-06-14 13:32:40|7298.2|7295.4|7298.9|7296.1|7298.9|7296.1|7298.2|7295.4|4
1623677570000|2021-06-14 13:32:50|7298.7|7295.9|7298.4|7295.6|7298.7|7295.9|7298.2|7295.4|4
1623677580000|2021-06-14 13:33:00|7299.4|7296.6|7301.7|7298.9|7302.4|7299.6|7299.4|7296.6|40
1623677590000|2021-06-14 13:33:10|7301.2|7298.4|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|3
1623677600000|2021-06-14 13:33:20|7300.9|7298.1|7302.4|7299.6|7302.4|7299.6|7300.9|7298.1|17
1623677610000|2021-06-14 13:33:30|7302.2|7299.4|7301.9|7299.1|7302.4|7299.6|7301.7|7298.9|11
1623677620000|2021-06-14 13:33:40|7302.4|7299.6|7303.7|7300.9|7304.9|7302.1|7302.2|7299.4|48
1623677630000|2021-06-14 13:33:50|7303.4|7300.6|7304.4|7301.6|7304.4|7301.6|7303.4|7300.6|42
1623677640000|2021-06-14 13:34:00|7304.7|7301.9|7304.9|7302.1|7305.4|7302.6|7304.4|7301.6|52
1623677650000|2021-06-14 13:34:10|7304.7|7301.9|7306.9|7304.1|7307.2|7304.4|7304.7|7301.9|49
1623677660000|2021-06-14 13:34:20|7306.7|7303.9|7308.9|7306.1|7309.4|7306.6|7306.4|7303.6|25
1623677670000|2021-06-14 13:34:30|7308.4|7305.6|7307.9|7305.1|7308.9|7306.1|7307.2|7304.4|65
1623677680000|2021-06-14 13:34:40|7308.4|7305.6|7308.7|7305.9|7309.7|7306.9|7308.2|7305.4|62
1623677690000|2021-06-14 13:34:50|7308.4|7305.6|7309.7|7306.9|7309.7|7306.9|7308.4|7305.6|7
1623677700000|2021-06-14 13:35:00|7310.1|7307.3|7311.7|7308.9|7311.9|7309.1|7309.7|7306.9|180
1623677710000|2021-06-14 13:35:10|7312.1|7309.3|7313.7|7310.9|7314.4|7311.6|7312.1|7309.3|163
1623677720000|2021-06-14 13:35:20|7313.4|7310.6|7312.9|7310.1|7313.7|7310.9|7312.7|7309.9|84
1623677730000|2021-06-14 13:35:30|7312.7|7309.9|7311.7|7308.9|7312.9|7310.1|7310.7|7307.9|171
1623677740000|2021-06-14 13:35:40|7312.4|7309.6|7312.4|7309.6|7313.2|7310.4|7312.4|7309.6|22
1623677750000|2021-06-14 13:35:50|7312.9|7310.1|7313.4|7310.6|7314.4|7311.6|7312.9|7310.1|89
1623677760000|2021-06-14 13:36:00|7313.7|7310.9|7313.4|7310.6|7315.4|7312.6|7313.4|7310.6|203
1623677770000|2021-06-14 13:36:10|7312.4|7309.6|7311.2|7308.4|7312.4|7309.6|7311.2|7308.4|29
1623677780000|2021-06-14 13:36:20|7311.4|7308.6|7309.6|7306.8|7311.4|7308.6|7309.6|7306.8|61
1623677790000|2021-06-14 13:36:30|7309.9|7307.1|7309.7|7306.9|7310.2|7307.4|7307.2|7304.4|157
1623677800000|2021-06-14 13:36:40|7309.9|7307.1|7310.2|7307.4|7310.4|7307.6|7309.7|7306.9|14
1623677810000|2021-06-14 13:36:50|7310.4|7307.6|7310.4|7307.6|7311.4|7308.6|7310.4|7307.6|24
1623677820000|2021-06-14 13:37:00|7310.7|7307.9|7310.9|7308.1|7311.1|7308.3|7310.7|7307.9|31
1623677830000|2021-06-14 13:37:10|7310.7|7307.9|7309.9|7307.1|7311.2|7308.4|7309.4|7306.6|19
1623677840000|2021-06-14 13:37:20|7309.7|7306.9|7308.2|7305.4|7311.4|7308.6|7308.2|7305.4|46
1623677850000|2021-06-14 13:37:30|7308.4|7305.6|7307.4|7304.6|7309.4|7306.6|7307.4|7304.6|19
1623677860000|2021-06-14 13:37:40|7307.9|7305.1|7307.4|7304.6|7308.4|7305.6|7307.4|7304.6|9
1623677870000|2021-06-14 13:37:50|7306.7|7303.9|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|11
1623677880000|2021-06-14 13:38:00|7305.4|7302.6|7301.7|7298.9|7305.4|7302.6|7301.7|7298.9|90
1623677890000|2021-06-14 13:38:10|7301.4|7298.6|7304.2|7301.4|7304.2|7301.4|7301.4|7298.6|30
1623677900000|2021-06-14 13:38:20|7303.9|7301.1|7303.9|7301.1|7304.7|7301.9|7303.2|7300.4|56
1623677910000|2021-06-14 13:38:30|7303.7|7300.9|7303.9|7301.1|7304.4|7301.6|7303.7|7300.9|4
1623677920000|2021-06-14 13:38:40|7303.7|7300.9|7303.2|7300.4|7303.7|7300.9|7302.2|7299.4|24
1623677930000|2021-06-14 13:38:50|7303.4|7300.6|7303.4|7300.6|7303.7|7300.9|7302.4|7299.6|4
1623677940000|2021-06-14 13:39:00|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7301.2|7298.4|18
1623677950000|2021-06-14 13:39:10|7303.4|7300.6|7302.9|7300.1|7303.4|7300.6|7301.9|7299.1|8
1623677960000|2021-06-14 13:39:20|7302.7|7299.9|7302.9|7300.1|7302.9|7300.1|7302.2|7299.4|2
1623677970000|2021-06-14 13:39:30|7303.4|7300.6|7302.9|7300.1|7303.9|7301.1|7302.9|7300.1|6
1623677980000|2021-06-14 13:39:40|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|3
1623677990000|2021-06-14 13:39:50|7303.7|7300.9|7304.1|7301.3|7304.1|7301.3|7303.4|7300.6|7
1623678000000|2021-06-14 13:40:00|7304.7|7301.9|7304.4|7301.6|7305.4|7302.6|7303.7|7300.9|10
1623678010000|2021-06-14 13:40:10|7303.9|7301.1|7302.4|7299.6|7303.9|7301.1|7302.4|7299.6|9
1623678020000|2021-06-14 13:40:20|7302.7|7299.9|7302.2|7299.4|7302.9|7300.1|7301.9|7299.1|19
1623678030000|2021-06-14 13:40:30|7301.4|7298.6|7303.4|7300.6|7303.4|7300.6|7300.9|7298.1|14
1623678040000|2021-06-14 13:40:40|7303.2|7300.4|7304.7|7301.9|7304.7|7301.9|7303.2|7300.4|8
1623678050000|2021-06-14 13:40:50|7304.9|7302.1|7305.1|7302.3|7305.1|7302.3|7304.9|7302.1|3
1623678060000|2021-06-14 13:41:00|7305.4|7302.6|7310.4|7307.6|7311.4|7308.6|7305.4|7302.6|1235
1623678070000|2021-06-14 13:41:10|7311.4|7308.6|7309.4|7306.6|7311.4|7308.6|7309.4|7306.6|39
1623678080000|2021-06-14 13:41:20|7309.9|7307.1|7309.2|7306.4|7309.9|7307.1|7308.4|7305.6|11
1623678090000|2021-06-14 13:41:30|7309.4|7306.6|7308.4|7305.6|7309.4|7306.6|7307.4|7304.6|187
1623678100000|2021-06-14 13:41:40|7308.2|7305.4|7308.4|7305.6|7309.4|7306.6|7307.9|7305.1|12
1623678110000|2021-06-14 13:41:50|7308.9|7306.1|7308.9|7306.1|7309.4|7306.6|7308.9|7306.1|8
1623678120000|2021-06-14 13:42:00|7309.4|7306.6|7311.2|7308.4|7312.4|7309.6|7309.4|7306.6|35
1623678130000|2021-06-14 13:42:10|7310.9|7308.1|7311.6|7308.8|7311.9|7309.1|7310.7|7307.9|135
1623678140000|2021-06-14 13:42:20|7312.1|7309.3|7311.1|7308.3|7312.4|7309.6|7310.4|7307.6|48
1623678150000|2021-06-14 13:42:30|7311.4|7308.6|7310.6|7307.8|7312.4|7309.6|7310.4|7307.6|13
1623678160000|2021-06-14 13:42:40|7311.4|7308.6|7311.7|7308.9|7312.4|7309.6|7310.9|7308.1|176
1623678170000|2021-06-14 13:42:50|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|29
1623678180000|2021-06-14 13:43:00|7311.6|7308.8|7312.1|7309.3|7312.4|7309.6|7311.6|7308.8|43
1623678190000|2021-06-14 13:43:10|7312.4|7309.6|7313.6|7310.8|7313.9|7311.1|7312.4|7309.6|58
1623678200000|2021-06-14 13:43:20|7314.1|7311.3|7312.9|7310.1|7314.4|7311.6|7312.9|7310.1|41
1623678210000|2021-06-14 13:43:30|7313.2|7310.4|7312.9|7310.1|7313.2|7310.4|7312.7|7309.9|0
1623678220000|2021-06-14 13:43:40|7313.2|7310.4|7310.4|7307.6|7313.7|7310.9|7310.2|7307.4|41
1623678230000|2021-06-14 13:43:50|7310.7|7307.9|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|31
1623678240000|2021-06-14 13:44:00|7311.4|7308.6|7311.7|7308.9|7312.4|7309.6|7311.4|7308.6|22
1623678250000|2021-06-14 13:44:10|7311.9|7309.1|7310.7|7307.9|7312.2|7309.4|7310.4|7307.6|14
1623678260000|2021-06-14 13:44:20|7310.2|7307.4|7310.4|7307.6|7311.2|7308.4|7310.2|7307.4|6
1623678270000|2021-06-14 13:44:30|7311.6|7308.8|7313.9|7311.1|7313.9|7311.1|7311.6|7308.8|62
1623678280000|2021-06-14 13:44:40|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7312.7|7309.9|8
1623678290000|2021-06-14 13:44:50|7313.2|7310.4|7314.4|7311.6|7314.4|7311.6|7313.2|7310.4|13
1623678300000|2021-06-14 13:45:00|7314.2|7311.4|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|23
1623678310000|2021-06-14 13:45:10|7313.1|7310.3|7312.4|7309.6|7314.1|7311.3|7312.1|7309.3|25
1623678320000|2021-06-14 13:45:20|7312.6|7309.8|7311.1|7308.3|7312.9|7310.1|7311.1|7308.3|9
1623678330000|2021-06-14 13:45:30|7310.9|7308.1|7312.1|7309.3|7312.1|7309.3|7310.9|7308.1|4
1623678340000|2021-06-14 13:45:40|7312.4|7309.6|7311.1|7308.3|7312.4|7309.6|7311.1|7308.3|53
1623678350000|2021-06-14 13:45:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|8
1623678360000|2021-06-14 13:46:00|7311.4|7308.6|7313.4|7310.6|7313.4|7310.6|7311.1|7308.3|32
1623678370000|2021-06-14 13:46:10|7313.9|7311.1|7314.1|7311.3|7314.4|7311.6|7313.6|7310.8|105
1623678380000|2021-06-14 13:46:20|7313.9|7311.1|7315.1|7312.3|7315.1|7312.3|7313.6|7310.8|34
1623678390000|2021-06-14 13:46:30|7314.9|7312.1|7314.4|7311.6|7314.9|7312.1|7313.6|7310.8|20
1623678400000|2021-06-14 13:46:40|7315.4|7312.6|7313.6|7310.8|7315.4|7312.6|7313.6|7310.8|25
1623678410000|2021-06-14 13:46:50|7313.4|7310.6|7313.1|7310.3|7313.4|7310.6|7313.1|7310.3|11
1623678420000|2021-06-14 13:47:00|7312.9|7310.1|7314.1|7311.3|7314.4|7311.6|7312.6|7309.8|18
1623678430000|2021-06-14 13:47:10|7314.4|7311.6|7312.6|7309.8|7314.4|7311.6|7312.6|7309.8|10
1623678440000|2021-06-14 13:47:20|7313.1|7310.3|7313.9|7311.1|7314.1|7311.3|7312.6|7309.8|24
1623678450000|2021-06-14 13:47:30|7314.1|7311.3|7314.4|7311.6|7314.4|7311.6|7313.9|7311.1|4
1623678460000|2021-06-14 13:47:40|7313.6|7310.8|7313.4|7310.6|7313.9|7311.1|7312.6|7309.8|26
1623678470000|2021-06-14 13:47:50|7313.6|7310.8|7314.4|7311.6|7314.4|7311.6|7313.6|7310.8|8
1623678480000|2021-06-14 13:48:00|7314.6|7311.8|7315.1|7312.3|7315.4|7312.6|7314.6|7311.8|68
1623678490000|2021-06-14 13:48:10|7314.9|7312.1|7312.6|7309.8|7314.9|7312.1|7312.6|7309.8|23
1623678500000|2021-06-14 13:48:20|7312.9|7310.1|7311.6|7308.8|7313.4|7310.6|7311.6|7308.8|58
1623678510000|2021-06-14 13:48:30|7311.9|7309.1|7312.4|7309.6|7312.4|7309.6|7311.6|7308.8|39
1623678520000|2021-06-14 13:48:40|7312.1|7309.3|7313.4|7310.6|7313.4|7310.6|7312.1|7309.3|70
1623678530000|2021-06-14 13:48:50|||||||||2
1623678540000|2021-06-14 13:49:00|7313.8|7311|7313.4|7310.6|7314.4|7311.6|7312.6|7309.8|21
1623678550000|2021-06-14 13:49:10|7313.1|7310.3|7311.9|7309.1|7313.4|7310.6|7311.6|7308.8|10
1623678560000|2021-06-14 13:49:20|7312.1|7309.3|7308.9|7306.1|7312.1|7309.3|7308.6|7305.8|37
1623678570000|2021-06-14 13:49:30|7309.1|7306.3|7308.9|7306.1|7309.6|7306.8|7307.4|7304.6|106
1623678580000|2021-06-14 13:49:40|7308.1|7305.3|7309.4|7306.6|7309.6|7306.8|7307.1|7304.3|70
1623678590000|2021-06-14 13:49:50|7309.6|7306.8|7310.4|7307.6|7310.4|7307.6|7309.6|7306.8|18
1623678600000|2021-06-14 13:50:00|7310.9|7308.1|7310.1|7307.3|7310.9|7308.1|7309.6|7306.8|20
1623678610000|2021-06-14 13:50:10|7309.6|7306.8|7310.4|7307.6|7310.4|7307.6|7309.6|7306.8|0
1623678620000|2021-06-14 13:50:20|7310.6|7307.8|7310.6|7307.8|7311.4|7308.6|7310.6|7307.8|61
1623678630000|2021-06-14 13:50:30|7310.9|7308.1|7310.6|7307.8|7310.9|7308.1|7310.6|7307.8|7
1623678640000|2021-06-14 13:50:40|7310.4|7307.6|7311.1|7308.3|7311.1|7308.3|7309.6|7306.8|14
1623678650000|2021-06-14 13:50:50|7311.4|7308.6|7310.9|7308.1|7311.4|7308.6|7310.4|7307.6|3
1623678660000|2021-06-14 13:51:00|7310.6|7307.8|7310.4|7307.6|7310.6|7307.8|7310.4|7307.6|1
1623678670000|2021-06-14 13:51:10|7310.1|7307.3|7309.9|7307.1|7310.4|7307.6|7309.9|7307.1|11
1623678680000|2021-06-14 13:51:20|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|42
1623678690000|2021-06-14 13:51:30|7309.4|7306.6|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|7
1623678700000|2021-06-14 13:51:40|7309.6|7306.8|7308.6|7305.8|7309.6|7306.8|7308.1|7305.3|66
1623678710000|2021-06-14 13:51:50|7308.9|7306.1|7309.4|7306.6|7309.4|7306.6|7308.1|7305.3|45
1623678720000|2021-06-14 13:52:00|7308.9|7306.1|7307.9|7305.1|7308.9|7306.1|7307.9|7305.1|32
1623678730000|2021-06-14 13:52:10|7308.1|7305.3|7308.4|7305.6|7308.4|7305.6|7308.1|7305.3|20
1623678740000|2021-06-14 13:52:20|7308.1|7305.3|7309.9|7307.1|7310.4|7307.6|7308.1|7305.3|88
1623678750000|2021-06-14 13:52:30|7309.6|7306.8|7308.9|7306.1|7309.6|7306.8|7308.9|7306.1|11
1623678760000|2021-06-14 13:52:40|7309.4|7306.6|7309.1|7306.3|7309.4|7306.6|7308.6|7305.8|30
1623678770000|2021-06-14 13:52:50|7309.4|7306.6|7310.1|7307.3|7310.4|7307.6|7309.4|7306.6|5
1623678780000|2021-06-14 13:53:00|7309.9|7307.1|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|17
1623678790000|2021-06-14 13:53:10|7310.1|7307.3|7310.1|7307.3|7310.4|7307.6|7309.4|7306.6|24
1623678800000|2021-06-14 13:53:20|7310.4|7307.6|7310.6|7307.8|7311.4|7308.6|7310.1|7307.3|28
1623678810000|2021-06-14 13:53:30|7310.9|7308.1|7310.6|7307.8|7311.4|7308.6|7310.6|7307.8|4
1623678820000|2021-06-14 13:53:40|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.9|7308.1|6
1623678830000|2021-06-14 13:53:50|7310.6|7307.8|7312.1|7309.3|7312.6|7309.8|7310.6|7307.8|60
1623678840000|2021-06-14 13:54:00|7311.6|7308.8|7313.4|7310.6|7314.6|7311.8|7311.6|7308.8|42
1623678850000|2021-06-14 13:54:10|7313.6|7310.8|7314.4|7311.6|7314.4|7311.6|7313.4|7310.6|40
1623678860000|2021-06-14 13:54:20|7314.1|7311.3|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|5
1623678870000|2021-06-14 13:54:30|7314.1|7311.3|7314.6|7311.8|7315.4|7312.6|7314.1|7311.3|10
1623678880000|2021-06-14 13:54:40|7314.4|7311.6|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|39
1623678890000|2021-06-14 13:54:50|7312.6|7309.8|7311.9|7309.1|7312.9|7310.1|7311.6|7308.8|13
1623678900000|2021-06-14 13:55:00|7311.6|7308.8|7310.6|7307.8|7312.1|7309.3|7310.6|7307.8|18
1623678910000|2021-06-14 13:55:10|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|241
1623678920000|2021-06-14 13:55:20|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7311.6|7308.8|19
1623678930000|2021-06-14 13:55:30|7311.6|7308.8|7310.4|7307.6|7312.1|7309.3|7310.4|7307.6|27
1623678940000|2021-06-14 13:55:40|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.4|7307.6|5
1623678950000|2021-06-14 13:55:50|7311.6|7308.8|7311.4|7308.6|7311.6|7308.8|7311.4|7308.6|16
1623678960000|2021-06-14 13:56:00|7311.6|7308.8|7311.4|7308.6|7311.6|7308.8|7311.4|7308.6|9
1623678970000|2021-06-14 13:56:10|7311.6|7308.8|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|11
1623678980000|2021-06-14 13:56:20|7310.9|7308.1|7310.6|7307.8|7310.9|7308.1|7310.6|7307.8|15
1623678990000|2021-06-14 13:56:30|7310.9|7308.1|7311.4|7308.6|7311.6|7308.8|7310.6|7307.8|20
1623679000000|2021-06-14 13:56:40|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.6|7308.8|3
1623679010000|2021-06-14 13:56:50|7311.6|7308.8|7311.6|7308.8|7312.4|7309.6|7311.6|7308.8|29
1623679020000|2021-06-14 13:57:00|7311.4|7308.6|7313.9|7311.1|7314.1|7311.3|7311.4|7308.6|26
1623679030000|2021-06-14 13:57:10|7314.1|7311.3|7312.9|7310.1|7314.4|7311.6|7312.9|7310.1|16
1623679040000|2021-06-14 13:57:20|7313.1|7310.3|7313.4|7310.6|7313.4|7310.6|7312.9|7310.1|4
1623679050000|2021-06-14 13:57:30|7313.1|7310.3|7312.9|7310.1|7313.1|7310.3|7312.4|7309.6|7
1623679060000|2021-06-14 13:57:40|7312.6|7309.8|7312.9|7310.1|7312.9|7310.1|7312.4|7309.6|2
1623679070000|2021-06-14 13:57:50|7313.4|7310.6|7314.1|7311.3|7314.4|7311.6|7313.4|7310.6|241
1623679080000|2021-06-14 13:58:00|7313.9|7311.1|7313.9|7311.1|7314.4|7311.6|7313.4|7310.6|8
1623679090000|2021-06-14 13:58:10|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|1
1623679100000|2021-06-14 13:58:20|7314.6|7311.8|7314.9|7312.1|7315.4|7312.6|7314.6|7311.8|13
1623679110000|2021-06-14 13:58:30|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.4|7311.6|76
1623679120000|2021-06-14 13:58:40|7314.6|7311.8|7314.3|7311.5|7314.6|7311.8|7314.3|7311.5|0
1623679130000|2021-06-14 13:58:50|7314.6|7311.8|7313.6|7310.8|7314.8|7312|7313.6|7310.8|38
1623679140000|2021-06-14 13:59:00|7314.3|7311.5|7314.6|7311.8|7314.8|7312|7314.3|7311.5|11
1623679150000|2021-06-14 13:59:10|7314.8|7312|7314.6|7311.8|7315.3|7312.5|7314.6|7311.8|20
1623679160000|2021-06-14 13:59:20|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7313.8|7311|17
1623679170000|2021-06-14 13:59:30|7314.1|7311.3|7314.3|7311.5|7314.3|7311.5|7314.1|7311.3|9
1623679180000|2021-06-14 13:59:40|7313.8|7311|7312.8|7310|7313.8|7311|7312.8|7310|7
1623679190000|2021-06-14 13:59:50|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.1|7310.3|6
1623679200000|2021-06-14 14:00:00|7313.6|7310.8|7314.3|7311.5|7315.3|7312.5|7313.6|7310.8|44
1623679210000|2021-06-14 14:00:10|7314.1|7311.3|7314.3|7311.5|7314.3|7311.5|7313.8|7311|11
1623679220000|2021-06-14 14:00:20|7313.8|7311|7312.3|7309.5|7313.8|7311|7312.3|7309.5|25
1623679230000|2021-06-14 14:00:30|7312.1|7309.3|7312.3|7309.5|7312.3|7309.5|7311.6|7308.8|35
1623679240000|2021-06-14 14:00:40|7311.9|7309.1|7312.1|7309.3|7312.1|7309.3|7310.3|7307.5|16
1623679250000|2021-06-14 14:00:50|7311.9|7309.1|7312.1|7309.3|7312.3|7309.5|7311.6|7308.8|9
1623679260000|2021-06-14 14:01:00|7311.9|7309.1|7311.3|7308.5|7312.3|7309.5|7310.6|7307.8|11
1623679270000|2021-06-14 14:01:10|7311.6|7308.8|7311.3|7308.5|7312.6|7309.8|7311.3|7308.5|47
1623679280000|2021-06-14 14:01:20|7312.3|7309.5|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|17
1623679290000|2021-06-14 14:01:30|7313.9|7311.1|7313.3|7310.5|7314.3|7311.5|7313.3|7310.5|8
1623679300000|2021-06-14 14:01:40|7312.8|7310|7313.3|7310.5|7313.3|7310.5|7312.8|7310|6
1623679310000|2021-06-14 14:01:50|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7313.6|7310.8|41
1623679320000|2021-06-14 14:02:00|7314.1|7311.3|7314.3|7311.5|7314.8|7312|7313.3|7310.5|33
1623679330000|2021-06-14 14:02:10|7314.8|7312|7313.3|7310.5|7314.8|7312|7313.3|7310.5|2
1623679340000|2021-06-14 14:02:20|7312.8|7310|7311.3|7308.5|7313.3|7310.5|7311.3|7308.5|31
1623679350000|2021-06-14 14:02:30|7311.6|7308.8|7311.3|7308.5|7312.3|7309.5|7311.3|7308.5|14
1623679360000|2021-06-14 14:02:40|7311.6|7308.8|7310.8|7308|7311.9|7309.1|7310.6|7307.8|32
1623679370000|2021-06-14 14:02:50|7310.9|7308.1|7310.9|7308.1|7311.3|7308.5|7310.3|7307.5|7
1623679380000|2021-06-14 14:03:00|7310.3|7307.5|7312.8|7310|7313.3|7310.5|7310.3|7307.5|41
1623679390000|2021-06-14 14:03:10|7313.1|7310.3|7312.6|7309.8|7313.3|7310.5|7312.6|7309.8|8
1623679400000|2021-06-14 14:03:20|7312.8|7310|7311.8|7309|7312.8|7310|7311.8|7309|43
1623679410000|2021-06-14 14:03:30|7311.6|7308.8|7311.6|7308.8|7311.8|7309|7311.3|7308.5|31
1623679420000|2021-06-14 14:03:40|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|3
1623679430000|2021-06-14 14:03:50|7311.6|7308.8|7311.9|7309.1|7312.3|7309.5|7311.3|7308.5|39
1623679440000|2021-06-14 14:04:00|7311.3|7308.5|7311.1|7308.3|7311.6|7308.8|7310.6|7307.8|17
1623679450000|2021-06-14 14:04:10|7310.6|7307.8|7311.1|7308.3|7311.3|7308.5|7310.6|7307.8|4
1623679460000|2021-06-14 14:04:20|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.3|7307.5|1
1623679470000|2021-06-14 14:04:30|7310.6|7307.8|7311.3|7308.5|7311.3|7308.5|7310.6|7307.8|1
1623679480000|2021-06-14 14:04:40|7311.6|7308.8|7311.6|7308.8|7311.8|7309|7311.6|7308.8|8
1623679490000|2021-06-14 14:04:50|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.8|7308|41
1623679500000|2021-06-14 14:05:00|7310.6|7307.8|7310.3|7307.5|7312.3|7309.5|7308.9|7306.1|73
1623679510000|2021-06-14 14:05:10|7310.1|7307.3|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|8
1623679520000|2021-06-14 14:05:20|7310.1|7307.3|7309.6|7306.8|7310.3|7307.5|7309.6|7306.8|8
1623679530000|2021-06-14 14:05:30|7309.8|7307|7309.3|7306.5|7309.8|7307|7309.1|7306.3|17
1623679540000|2021-06-14 14:05:40|7309.6|7306.8|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|29
1623679550000|2021-06-14 14:05:50|7310.1|7307.3|7309.6|7306.8|7310.3|7307.5|7309.6|7306.8|5
1623679560000|2021-06-14 14:06:00|7309.3|7306.5|7308.9|7306.1|7309.3|7306.5|7308.9|7306.1|50
1623679570000|2021-06-14 14:06:10|7309.1|7306.3|7308.9|7306.1|7309.1|7306.3|7308.3|7305.5|40
1623679580000|2021-06-14 14:06:20|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7307.9|7305.1|17
1623679590000|2021-06-14 14:06:30|7308.9|7306.1|7310.1|7307.3|7310.1|7307.3|7308.9|7306.1|35
1623679600000|2021-06-14 14:06:40|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.6|7306.8|4
1623679610000|2021-06-14 14:06:50|7309.1|7306.3|7308.9|7306.1|7309.6|7306.8|7308.9|7306.1|5
1623679620000|2021-06-14 14:07:00|7308.6|7305.8|7307.9|7305.1|7308.6|7305.8|7306.9|7304.1|126
1623679630000|2021-06-14 14:07:10|7307.6|7304.8|7306.3|7303.5|7307.6|7304.8|7305.9|7303.1|36
1623679640000|2021-06-14 14:07:20|7306.6|7303.8|7306.6|7303.8|7306.9|7304.1|7304.9|7302.1|104
1623679650000|2021-06-14 14:07:30|7306.4|7303.6|7306.6|7303.8|7306.6|7303.8|7306.4|7303.6|4
1623679660000|2021-06-14 14:07:40|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.6|7303.8|7
1623679670000|2021-06-14 14:07:50|7306.4|7303.6|7306.1|7303.3|7306.6|7303.8|7305.2|7302.4|67
1623679680000|2021-06-14 14:08:00|7306.6|7303.8|7305.9|7303.1|7306.6|7303.8|7305.4|7302.6|431
1623679690000|2021-06-14 14:08:10|7306.5|7303.7|7308.6|7305.8|7308.9|7306.1|7306.5|7303.7|287
1623679700000|2021-06-14 14:08:20|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7307.4|7304.6|60
1623679710000|2021-06-14 14:08:30|7308.6|7305.8|7309.2|7306.4|7309.9|7307.1|7308.6|7305.8|8
1623679720000|2021-06-14 14:08:40|7309.4|7306.6|7310.9|7308.1|7311.1|7308.3|7308.9|7306.1|100
1623679730000|2021-06-14 14:08:50|7310.5|7307.7|7309.3|7306.5|7310.5|7307.7|7308.6|7305.8|137
1623679740000|2021-06-14 14:09:00|7309.1|7306.3|7309.1|7306.3|7309.3|7306.5|7309.1|7306.3|4
1623679750000|2021-06-14 14:09:10|7308.6|7305.8|7308.9|7306.1|7309.1|7306.3|7308.6|7305.8|8
1623679760000|2021-06-14 14:09:20|7309.1|7306.3|7307.6|7304.8|7309.3|7306.5|7306.8|7304|28
1623679770000|2021-06-14 14:09:30|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7306.6|7303.8|4
1623679780000|2021-06-14 14:09:40|7307.3|7304.5|7309.6|7306.8|7310.3|7307.5|7307.3|7304.5|40
1623679790000|2021-06-14 14:09:50|7309.8|7307|7309.6|7306.8|7310.1|7307.3|7309.6|7306.8|4
1623679800000|2021-06-14 14:10:00|7309.4|7306.6|7309.6|7306.8|7310.1|7307.3|7309.3|7306.5|11
1623679810000|2021-06-14 14:10:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.9|7306.1|10
1623679820000|2021-06-14 14:10:20|7309.1|7306.3|7309.9|7307.1|7310.3|7307.5|7308.6|7305.8|26
1623679830000|2021-06-14 14:10:30|7310.1|7307.3|7310.9|7308.1|7310.9|7308.1|7310.1|7307.3|2
1623679840000|2021-06-14 14:10:40|7310.6|7307.8|7310.1|7307.3|7310.6|7307.8|7309.9|7307.1|4
1623679850000|2021-06-14 14:10:50|7309.9|7307.1|7309.9|7307.1|7310.1|7307.3|7309.6|7306.8|1
1623679860000|2021-06-14 14:11:00|7310.1|7307.3|7308.9|7306.1|7310.1|7307.3|7308.9|7306.1|6
1623679870000|2021-06-14 14:11:10|7308.4|7305.6|7308.9|7306.1|7308.9|7306.1|7307.6|7304.8|20
1623679880000|2021-06-14 14:11:20|7309.2|7306.4|7309.9|7307.1|7310.1|7307.3|7309.1|7306.3|22
1623679890000|2021-06-14 14:11:30|7310.1|7307.3|7310.9|7308.1|7311.6|7308.8|7309.8|7307|33
1623679900000|2021-06-14 14:11:40|7311.1|7308.3|7310.9|7308.1|7311.1|7308.3|7310.6|7307.8|16
1623679910000|2021-06-14 14:11:50|7310.6|7307.8|7310.6|7307.8|7310.9|7308.1|7310.4|7307.6|9
1623679920000|2021-06-14 14:12:00|7309.9|7307.1|7311.6|7308.8|7311.6|7308.8|7309.9|7307.1|21
1623679930000|2021-06-14 14:12:10|7311.4|7308.6|7309.6|7306.8|7311.4|7308.6|7309.6|7306.8|47
1623679940000|2021-06-14 14:12:20|7309.1|7306.3|7309.9|7307.1|7310.6|7307.8|7309.1|7306.3|29
1623679950000|2021-06-14 14:12:30|||||||||3
1623679960000|2021-06-14 14:12:40|7310.6|7307.8|7309.9|7307.1|7310.6|7307.8|7309.9|7307.1|19
1623679970000|2021-06-14 14:12:50|7310.6|7307.8|7311.4|7308.6|7311.4|7308.6|7310.6|7307.8|25
1623679980000|2021-06-14 14:13:00|7310.9|7308.1|7310.9|7308.1|7311.9|7309.1|7310.6|7307.8|42
1623679990000|2021-06-14 14:13:10|7311.4|7308.6|7311.6|7308.8|7311.6|7308.8|7311.4|7308.6|1
1623680000000|2021-06-14 14:13:20|7312.4|7309.6|7312.4|7309.6|7312.6|7309.8|7311.9|7309.1|16
1623680010000|2021-06-14 14:13:30|7312.6|7309.8|7315.4|7312.6|7315.4|7312.6|7312.6|7309.8|107
1623680020000|2021-06-14 14:13:40|7315.6|7312.8|7314.9|7312.1|7315.9|7313.1|7314.9|7312.1|82
1623680030000|2021-06-14 14:13:50|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7313.9|7311.1|13
1623680040000|2021-06-14 14:14:00|7314.1|7311.3|7313.4|7310.6|7314.6|7311.8|7312.9|7310.1|54
1623680050000|2021-06-14 14:14:10|7313.6|7310.8|7313.3|7310.5|7313.6|7310.8|7312.9|7310.1|10
1623680060000|2021-06-14 14:14:20|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7312.9|7310.1|4
1623680070000|2021-06-14 14:14:30|7314.4|7311.6|7313.9|7311.1|7314.4|7311.6|7313.9|7311.1|4
1623680080000|2021-06-14 14:14:40|7314.2|7311.4|7313.9|7311.1|7314.6|7311.8|7313.9|7311.1|7
1623680090000|2021-06-14 14:14:50|7313.6|7310.8|7313.9|7311.1|7313.9|7311.1|7313.6|7310.8|5
1623680100000|2021-06-14 14:15:00|7314.2|7311.4|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|31
1623680110000|2021-06-14 14:15:10|7315.1|7312.3|7317.1|7314.3|7317.1|7314.3|7315.1|7312.3|145
1623680120000|2021-06-14 14:15:20|7316.9|7314.1|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|20
1623680130000|2021-06-14 14:15:30|7316.2|7313.4|7314.6|7311.8|7316.2|7313.4|7313.9|7311.1|41
1623680140000|2021-06-14 14:15:40|7314.4|7311.6|7313.9|7311.1|7314.6|7311.8|7313.9|7311.1|19
1623680150000|2021-06-14 14:15:50|7314.1|7311.3|7313.9|7311.1|7314.1|7311.3|7312.9|7310.1|19
1623680160000|2021-06-14 14:16:00|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.4|7310.6|5
1623680170000|2021-06-14 14:16:10|7313.1|7310.3|7311.9|7309.1|7313.1|7310.3|7311.9|7309.1|7
1623680180000|2021-06-14 14:16:20|7311.6|7308.8|7311.1|7308.3|7311.6|7308.8|7311.1|7308.3|3
1623680190000|2021-06-14 14:16:30|7310.9|7308.1|7309.6|7306.8|7310.9|7308.1|7308.9|7306.1|68
1623680200000|2021-06-14 14:16:40|7309.4|7306.6|7309.4|7306.6|7309.6|7306.8|7307.9|7305.1|386
1623680210000|2021-06-14 14:16:50|7309.9|7307.1|7310.4|7307.6|7310.4|7307.6|7309.7|7306.9|133
1623680220000|2021-06-14 14:17:00|7310.2|7307.4|7310.2|7307.4|7310.9|7308.1|7309.2|7306.4|23
1623680230000|2021-06-14 14:17:10|7310.4|7307.6|7309.9|7307.1|7310.4|7307.6|7309.5|7306.7|18
1623680240000|2021-06-14 14:17:20|7310.4|7307.6|7313.9|7311.1|7313.9|7311.1|7310.4|7307.6|53
1623680250000|2021-06-14 14:17:30|7313.4|7310.6|7313.7|7310.9|7313.7|7310.9|7312.9|7310.1|9
1623680260000|2021-06-14 14:17:40|7313.5|7310.7|7313.4|7310.6|7313.5|7310.7|7312.9|7310.1|1
1623680270000|2021-06-14 14:17:50|7313.2|7310.4|7312.9|7310.1|7313.4|7310.6|7312.9|7310.1|2
1623680280000|2021-06-14 14:18:00|7313.2|7310.4|7312.9|7310.1|7313.2|7310.4|7312.9|7310.1|6
1623680290000|2021-06-14 14:18:10|7313.2|7310.4|7312.5|7309.7|7313.4|7310.6|7312.5|7309.7|25
1623680300000|2021-06-14 14:18:20|7311.9|7309.1|7311.4|7308.6|7311.9|7309.1|7310.9|7308.1|2
1623680310000|2021-06-14 14:18:30|7311.9|7309.1|7312.9|7310.1|7313.4|7310.6|7311.9|7309.1|5
1623680320000|2021-06-14 14:18:40|7313.2|7310.4|7313.4|7310.6|7313.4|7310.6|7313.2|7310.4|1
1623680330000|2021-06-14 14:18:50|7313.2|7310.4|7312.2|7309.4|7313.4|7310.6|7312.2|7309.4|6
1623680340000|2021-06-14 14:19:00|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7310.9|7308.1|55
1623680350000|2021-06-14 14:19:10|7311.7|7308.9|7311.9|7309.1|7312.5|7309.7|7311.7|7308.9|113
1623680360000|2021-06-14 14:19:20|7312.2|7309.4|7312.2|7309.4|7312.4|7309.6|7312.2|7309.4|3
1623680370000|2021-06-14 14:19:30|7312.9|7310.1|7310.9|7308.1|7312.9|7310.1|7310.2|7307.4|66
1623680380000|2021-06-14 14:19:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|14
1623680390000|2021-06-14 14:19:50|7310.9|7308.1|7310.2|7307.4|7310.9|7308.1|7310.2|7307.4|33
1623680400000|2021-06-14 14:20:00|7310.4|7307.6|7311.9|7309.1|7311.9|7309.1|7310.2|7307.4|11
1623680410000|2021-06-14 14:20:10|7312.9|7310.1|7312.7|7309.9|7312.9|7310.1|7312.2|7309.4|22
1623680420000|2021-06-14 14:20:20|7312.4|7309.6|7311.2|7308.4|7312.4|7309.6|7311.2|7308.4|46
1623680430000|2021-06-14 14:20:30|7311.9|7309.1|7311.7|7308.9|7311.9|7309.1|7311.7|7308.9|110
1623680440000|2021-06-14 14:20:40|7311.9|7309.1|7310.4|7307.6|7311.9|7309.1|7309.4|7306.6|117
1623680450000|2021-06-14 14:20:50|7310.2|7307.4|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|7
1623680460000|2021-06-14 14:21:00|7311.2|7308.4|7311.2|7308.4|7311.9|7309.1|7311.2|7308.4|13
1623680470000|2021-06-14 14:21:10|7311.4|7308.6|7311.7|7308.9|7311.7|7308.9|7311.4|7308.6|3
1623680480000|2021-06-14 14:21:20|7311.4|7308.6|7311.2|7308.4|7311.4|7308.6|7311.2|7308.4|0
1623680490000|2021-06-14 14:21:30|7311.7|7308.9|7310.6|7307.8|7311.9|7309.1|7310.4|7307.6|63
1623680500000|2021-06-14 14:21:40|7311.2|7308.4|7311.1|7308.3|7311.7|7308.9|7311.1|7308.3|108
1623680510000|2021-06-14 14:21:50|7311.6|7308.8|7311.9|7309.1|7311.9|7309.1|7311.6|7308.8|8
1623680520000|2021-06-14 14:22:00|7312.2|7309.4|7312.2|7309.4|7312.4|7309.6|7312.2|7309.4|3
1623680530000|2021-06-14 14:22:10|7312.4|7309.6|7313.2|7310.4|7314.9|7312.1|7312.2|7309.4|157
1623680540000|2021-06-14 14:22:20|7313.4|7310.6|7313.2|7310.4|7313.7|7310.9|7313.1|7310.3|23
1623680550000|2021-06-14 14:22:30|7313.7|7310.9|7313.9|7311.1|7313.9|7311.1|7313.7|7310.9|5
1623680560000|2021-06-14 14:22:40|7314.2|7311.4|7314.7|7311.9|7314.9|7312.1|7313.2|7310.4|18
1623680570000|2021-06-14 14:22:50|7314.9|7312.1|7316.9|7314.1|7316.9|7314.1|7314.9|7312.1|27
1623680580000|2021-06-14 14:23:00|7316|7313.2|7312.9|7310.1|7316|7313.2|7312.9|7310.1|126
1623680590000|2021-06-14 14:23:10|7313.9|7311.1|7313.2|7310.4|7313.9|7311.1|7312.9|7310.1|8
1623680600000|2021-06-14 14:23:20|7312.9|7310.1|7310.9|7308.1|7312.9|7310.1|7310.2|7307.4|45
1623680610000|2021-06-14 14:23:30|7311.2|7308.4|7311.2|7308.4|7311.4|7308.6|7311.2|7308.4|11
1623680620000|2021-06-14 14:23:40|7311.4|7308.6|7311.4|7308.6|7311.9|7309.1|7311.2|7308.4|9
1623680630000|2021-06-14 14:23:50|7311.7|7308.9|7311.2|7308.4|7311.9|7309.1|7311.2|7308.4|1
1623680640000|2021-06-14 14:24:00|7310.9|7308.1|7311.2|7308.4|7312.2|7309.4|7310.9|7308.1|10
1623680650000|2021-06-14 14:24:10|7311.4|7308.6|7312.2|7309.4|7312.2|7309.4|7311.4|7308.6|1
1623680660000|2021-06-14 14:24:20|7312.4|7309.6|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|8
1623680670000|2021-06-14 14:24:30|7312.2|7309.4|7312.2|7309.4|7312.7|7309.9|7312.2|7309.4|1
1623680680000|2021-06-14 14:24:40|7311.9|7309.1|7311.7|7308.9|7311.9|7309.1|7311.6|7308.8|14
1623680690000|2021-06-14 14:24:50|7311.4|7308.6|7311.7|7308.9|7311.9|7309.1|7311.4|7308.6|4
1623680700000|2021-06-14 14:25:00|7311.4|7308.6|7311.2|7308.4|7311.7|7308.9|7310.9|7308.1|119
1623680710000|2021-06-14 14:25:10|7311.4|7308.6|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|12
1623680720000|2021-06-14 14:25:20|7310.9|7308.1|7311.2|7308.4|7311.2|7308.4|7309.7|7306.9|43
1623680730000|2021-06-14 14:25:30|7310.7|7307.9|7309.9|7307.1|7310.7|7307.9|7309.7|7306.9|55
1623680740000|2021-06-14 14:25:40|7309.4|7306.6|7310.9|7308.1|7310.9|7308.1|7309.4|7306.6|9
1623680750000|2021-06-14 14:25:50|7311.4|7308.6|7310.9|7308.1|7311.7|7308.9|7310.4|7307.6|50
1623680760000|2021-06-14 14:26:00|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|12
1623680770000|2021-06-14 14:26:10|7311.4|7308.6|7312.7|7309.9|7312.7|7309.9|7311.2|7308.4|22
1623680780000|2021-06-14 14:26:20|7312.2|7309.4|7310.2|7307.4|7312.2|7309.4|7310.2|7307.4|39
1623680790000|2021-06-14 14:26:30|7310.4|7307.6|7309.7|7306.9|7310.4|7307.6|7309.4|7306.6|23
1623680800000|2021-06-14 14:26:40|7309.9|7307.1|7310.9|7308.1|7311.4|7308.6|7309.9|7307.1|13
1623680810000|2021-06-14 14:26:50|7311.2|7308.4|7311.4|7308.6|7311.4|7308.6|7311.2|7308.4|3
1623680820000|2021-06-14 14:27:00|7311.2|7308.4|7314.6|7311.8|7314.9|7312.1|7311.2|7308.4|72
1623680830000|2021-06-14 14:27:10|7314.9|7312.1|7313.4|7310.6|7314.9|7312.1|7313.4|7310.6|65
1623680840000|2021-06-14 14:27:20|7313.7|7310.9|7313.4|7310.6|7313.9|7311.1|7313.2|7310.4|67
1623680850000|2021-06-14 14:27:30|7313.2|7310.4|7313.9|7311.1|7313.9|7311.1|7313.2|7310.4|3
1623680860000|2021-06-14 14:27:40|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|5
1623680870000|2021-06-14 14:27:50|7314.2|7311.4|7313.9|7311.1|7314.2|7311.4|7313.7|7310.9|11
1623680880000|2021-06-14 14:28:00|7314.2|7311.4|7315.9|7313.1|7316.4|7313.6|7313.9|7311.1|114
1623680890000|2021-06-14 14:28:10|7316.2|7313.4|7316.2|7313.4|7316.4|7313.6|7315.7|7312.9|48
1623680900000|2021-06-14 14:28:20|7315.9|7313.1|7315.4|7312.6|7316.9|7314.1|7314.2|7311.4|100
1623680910000|2021-06-14 14:28:30|7315.2|7312.4|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|25
1623680920000|2021-06-14 14:28:40|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.2|7311.4|12
1623680930000|2021-06-14 14:28:50|7314.2|7311.4|7314.6|7311.8|7314.9|7312.1|7314.2|7311.4|7
1623680940000|2021-06-14 14:29:00|7314.9|7312.1|7314.7|7311.9|7315.4|7312.6|7314.2|7311.4|33
1623680950000|2021-06-14 14:29:10|7314.9|7312.1|7314.9|7312.1|7315.9|7313.1|7314.2|7311.4|98
1623680960000|2021-06-14 14:29:20|7315.2|7312.4|7315.2|7312.4|7315.7|7312.9|7314.4|7311.6|17
1623680970000|2021-06-14 14:29:30|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.2|7311.4|10
1623680980000|2021-06-14 14:29:40|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|2
1623680990000|2021-06-14 14:29:50|7315.2|7312.4|7315.4|7312.6|7315.9|7313.1|7315.2|7312.4|17
1623681000000|2021-06-14 14:30:00|7315.9|7313.1|7316.9|7314.1|7316.9|7314.1|7315.2|7312.4|24
1623681010000|2021-06-14 14:30:10|7316.7|7313.9|7316.2|7313.4|7316.7|7313.9|7315.9|7313.1|45
1623681020000|2021-06-14 14:30:20|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|4
1623681030000|2021-06-14 14:30:30|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.4|7313.6|25
1623681040000|2021-06-14 14:30:40|7317.4|7314.6|7317.6|7314.8|7317.6|7314.8|7317.4|7314.6|10
1623681050000|2021-06-14 14:30:50|7317.9|7315.1|7316.4|7313.6|7317.9|7315.1|7316.1|7313.3|26
1623681060000|2021-06-14 14:31:00|7316.6|7313.8|7317.9|7315.1|7317.9|7315.1|7316.6|7313.8|18
1623681070000|2021-06-14 14:31:10|||||||||9
1623681080000|2021-06-14 14:31:20|7317.4|7314.6|7315.2|7312.4|7317.4|7314.6|7315.2|7312.4|18
1623681090000|2021-06-14 14:31:30|7315.4|7312.6|7315.9|7313.1|7315.9|7313.1|7315.4|7312.6|3
1623681100000|2021-06-14 14:31:40|7315.7|7312.9|7316.4|7313.6|7316.9|7314.1|7315.7|7312.9|15
1623681110000|2021-06-14 14:31:50|7316.9|7314.1|7316.9|7314.1|7317.4|7314.6|7316.9|7314.1|14
1623681120000|2021-06-14 14:32:00|7316.7|7313.9|7316.7|7313.9|7316.9|7314.1|7316.7|7313.9|10
1623681130000|2021-06-14 14:32:10|7316.9|7314.1|7317.7|7314.9|7317.9|7315.1|7316.9|7314.1|14
1623681140000|2021-06-14 14:32:20|7317.1|7314.3|7316.4|7313.6|7317.1|7314.3|7316.4|7313.6|9
1623681150000|2021-06-14 14:32:30|7316.9|7314.1|7317.2|7314.4|7317.2|7314.4|7316.9|7314.1|7
1623681160000|2021-06-14 14:32:40|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.4|7313.6|10
1623681170000|2021-06-14 14:32:50|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|14
1623681180000|2021-06-14 14:33:00|7315.9|7313.1|7315.2|7312.4|7316.2|7313.4|7315.2|7312.4|21
1623681190000|2021-06-14 14:33:10|7314.9|7312.1|7314.7|7311.9|7315.4|7312.6|7314.7|7311.9|12
1623681200000|2021-06-14 14:33:20|7313.9|7311.1|7313.4|7310.6|7313.9|7311.1|7312.9|7310.1|20
1623681210000|2021-06-14 14:33:30|7313.2|7310.4|7313.2|7310.4|7314.4|7311.6|7313.2|7310.4|37
1623681220000|2021-06-14 14:33:40|7312.9|7310.1|7311.7|7308.9|7312.9|7310.1|7311.2|7308.4|69
1623681230000|2021-06-14 14:33:50|7311.9|7309.1|7311.7|7308.9|7312.2|7309.4|7311.4|7308.6|9
1623681240000|2021-06-14 14:34:00|7311.9|7309.1|7312.2|7309.4|7312.7|7309.9|7311.9|7309.1|11
1623681250000|2021-06-14 14:34:10|7311.4|7308.6|7311.4|7308.6|7311.9|7309.1|7311.4|7308.6|25
1623681260000|2021-06-14 14:34:20|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1623681270000|2021-06-14 14:34:30|7310.9|7308.1|7309.9|7307.1|7310.9|7308.1|7309.9|7307.1|13
1623681280000|2021-06-14 14:34:40|7310.1|7307.3|7309.4|7306.6|7310.9|7308.1|7309.4|7306.6|40
1623681290000|2021-06-14 14:34:50|7309.1|7306.3|7308.9|7306.1|7309.9|7307.1|7308.9|7306.1|35
1623681300000|2021-06-14 14:35:00|7309.6|7306.8|7311.1|7308.3|7311.1|7308.3|7309.6|7306.8|17
1623681310000|2021-06-14 14:35:10|7309.9|7307.1|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|34
1623681320000|2021-06-14 14:35:20|7309.9|7307.1|7309.6|7306.8|7309.9|7307.1|7309.4|7306.6|10
1623681330000|2021-06-14 14:35:30|7309.9|7307.1|7310.9|7308.1|7311.1|7308.3|7309.9|7307.1|31
1623681340000|2021-06-14 14:35:40|7310.6|7307.8|7309.1|7306.3|7310.6|7307.8|7309.1|7306.3|11
1623681350000|2021-06-14 14:35:50|7309.6|7306.8|7308.6|7305.8|7309.6|7306.8|7308.4|7305.6|6
1623681360000|2021-06-14 14:36:00|7308.4|7305.6|7307.4|7304.6|7308.4|7305.6|7307.1|7304.3|73
1623681370000|2021-06-14 14:36:10|7306.9|7304.1|7306.1|7303.3|7306.9|7304.1|7306.1|7303.3|5
1623681380000|2021-06-14 14:36:20|7305.4|7302.6|7305.9|7303.1|7307.4|7304.6|7305.4|7302.6|102
1623681390000|2021-06-14 14:36:30|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|5
1623681400000|2021-06-14 14:36:40|7305.9|7303.1|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|13
1623681410000|2021-06-14 14:36:50|7307.4|7304.6|7307.4|7304.6|7308.4|7305.6|7306.9|7304.1|58
1623681420000|2021-06-14 14:37:00|7307.1|7304.3|7307.1|7304.3|7307.4|7304.6|7306.9|7304.1|7
1623681430000|2021-06-14 14:37:10|7306.9|7304.1|7308.1|7305.3|7308.4|7305.6|7306.9|7304.1|176
1623681440000|2021-06-14 14:37:20|7307.9|7305.1|7307.6|7304.8|7308.1|7305.3|7307.4|7304.6|4
1623681450000|2021-06-14 14:37:30|7308.1|7305.3|7305.6|7302.8|7308.1|7305.3|7305.6|7302.8|25
1623681460000|2021-06-14 14:37:40|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.4|7302.6|5
1623681470000|2021-06-14 14:37:50|7306.1|7303.3|7307.4|7304.6|7307.6|7304.8|7306.1|7303.3|41
1623681480000|2021-06-14 14:38:00|7307.1|7304.3|7307.6|7304.8|7308.1|7305.3|7307.1|7304.3|30
1623681490000|2021-06-14 14:38:10|7307.9|7305.1|7308.1|7305.3|7308.1|7305.3|7307.9|7305.1|1
1623681500000|2021-06-14 14:38:20|7308.4|7305.6|7307.9|7305.1|7308.4|7305.6|7307.4|7304.6|28
1623681510000|2021-06-14 14:38:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7307.9|7305.1|1
1623681520000|2021-06-14 14:38:40|7307.9|7305.1|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|18
1623681530000|2021-06-14 14:38:50|7307.6|7304.8|7308.1|7305.3|7308.1|7305.3|7307.4|7304.6|38
1623681540000|2021-06-14 14:39:00|7307.6|7304.8|7307.9|7305.1|7308.1|7305.3|7307.4|7304.6|4
1623681550000|2021-06-14 14:39:10|7308.4|7305.6|7308.6|7305.8|7308.6|7305.8|7308.4|7305.6|16
1623681560000|2021-06-14 14:39:20|7309.1|7306.3|7306.7|7303.9|7309.6|7306.8|7306.4|7303.6|70
1623681570000|2021-06-14 14:39:30|7306.4|7303.6|7307.1|7304.3|7307.1|7304.3|7306.4|7303.6|3
1623681580000|2021-06-14 14:39:40|7306.9|7304.1|7307.4|7304.6|7307.6|7304.8|7306.6|7303.8|15
1623681590000|2021-06-14 14:39:50|7307.6|7304.8|7309.4|7306.6|7309.4|7306.6|7307.4|7304.6|31
1623681600000|2021-06-14 14:40:00|7309.1|7306.3|7308.4|7305.6|7309.1|7306.3|7308.4|7305.6|13
1623681610000|2021-06-14 14:40:10|7308.6|7305.8|7308.9|7306.1|7308.9|7306.1|7308.4|7305.6|14
1623681620000|2021-06-14 14:40:20|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7308.4|7305.6|11
1623681630000|2021-06-14 14:40:30|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|3
1623681640000|2021-06-14 14:40:40|7308.9|7306.1|7308.6|7305.8|7309.1|7306.3|7308.4|7305.6|18
1623681650000|2021-06-14 14:40:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|4
1623681660000|2021-06-14 14:41:00|7309.4|7306.6|7308.1|7305.3|7310.1|7307.3|7307.9|7305.1|44
1623681670000|2021-06-14 14:41:10|7307.9|7305.1|7307.6|7304.8|7307.9|7305.1|7307.6|7304.8|8
1623681680000|2021-06-14 14:41:20|7308.1|7305.3|7307.6|7304.8|7308.1|7305.3|7307.6|7304.8|4
1623681690000|2021-06-14 14:41:30|7307.4|7304.6|7306.9|7304.1|7307.4|7304.6|7306.4|7303.6|12
1623681700000|2021-06-14 14:41:40|7306.4|7303.6|7307.7|7304.9|7308.1|7305.3|7306.4|7303.6|45
1623681710000|2021-06-14 14:41:50|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|3
1623681720000|2021-06-14 14:42:00|7307.9|7305.1|7308.1|7305.3|7308.1|7305.3|7307.4|7304.6|13
1623681730000|2021-06-14 14:42:10|7308.6|7305.8|7308.4|7305.6|7309.1|7306.3|7308.4|7305.6|10
1623681740000|2021-06-14 14:42:20|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7308.1|7305.3|2
1623681750000|2021-06-14 14:42:30|7307.9|7305.1|7308.1|7305.3|7308.4|7305.6|7307.6|7304.8|14
1623681760000|2021-06-14 14:42:40|7308.9|7306.1|7308.6|7305.8|7308.9|7306.1|7308.6|7305.8|9
1623681770000|2021-06-14 14:42:50|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|5
1623681780000|2021-06-14 14:43:00|7308.1|7305.3|7305.9|7303.1|7308.9|7306.1|7305.4|7302.6|38
1623681790000|2021-06-14 14:43:10|7305.4|7302.6|7305.1|7302.3|7305.6|7302.8|7304.6|7301.8|33
1623681800000|2021-06-14 14:43:20|7304.9|7302.1|7304.6|7301.8|7305.1|7302.3|7304.4|7301.6|20
1623681810000|2021-06-14 14:43:30|7304.4|7301.6|7305.1|7302.3|7305.1|7302.3|7304.4|7301.6|4
1623681820000|2021-06-14 14:43:40|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7304.9|7302.1|20
1623681830000|2021-06-14 14:43:50|7304.9|7302.1|7305.4|7302.6|7305.9|7303.1|7304.9|7302.1|8
1623681840000|2021-06-14 14:44:00|7305.6|7302.8|7306.6|7303.8|7307.1|7304.3|7305.4|7302.6|33
1623681850000|2021-06-14 14:44:10|7306.9|7304.1|7307.4|7304.6|7307.9|7305.1|7306.6|7303.8|21
1623681860000|2021-06-14 14:44:20|7307.6|7304.8|7307.1|7304.3|7307.6|7304.8|7306.9|7304.1|2
1623681870000|2021-06-14 14:44:30|7307.4|7304.6|7307.4|7304.6|7308.1|7305.3|7307.4|7304.6|20
1623681880000|2021-06-14 14:44:40|7307.1|7304.3|7306.6|7303.8|7307.1|7304.3|7306.6|7303.8|25
1623681890000|2021-06-14 14:44:50|7306.4|7303.6|7307.1|7304.3|7307.1|7304.3|7306.4|7303.6|34
1623681900000|2021-06-14 14:45:00|7306.9|7304.1|7306.4|7303.6|7307.1|7304.3|7306.4|7303.6|32
1623681910000|2021-06-14 14:45:10|7306.6|7303.8|7307.1|7304.3|7307.1|7304.3|7306.6|7303.8|5
1623681920000|2021-06-14 14:45:20|7307.4|7304.6|7307.6|7304.8|7307.6|7304.8|7307.4|7304.6|29
1623681930000|2021-06-14 14:45:30|7308.1|7305.3|7308.6|7305.8|7309.1|7306.3|7308.1|7305.3|19
1623681940000|2021-06-14 14:45:40|7309.1|7306.3|7308.1|7305.3|7309.9|7307.1|7307.9|7305.1|19
1623681950000|2021-06-14 14:45:50|7307.9|7305.1|7306.9|7304.1|7307.9|7305.1|7306.4|7303.6|31
1623681960000|2021-06-14 14:46:00|7307.1|7304.3|7303.2|7300.4|7307.6|7304.8|7303.2|7300.4|1410
1623681970000|2021-06-14 14:46:10|7302.9|7300.1|7302.7|7299.9|7303.7|7300.9|7301.7|7298.9|217
1623681980000|2021-06-14 14:46:20|7302.4|7299.6|7301.7|7298.9|7303|7300.2|7301.7|7298.9|32
1623681990000|2021-06-14 14:46:30|7302|7299.2|7299|7296.2|7302|7299.2|7299|7296.2|122
1623682000000|2021-06-14 14:46:40|7299.2|7296.4|7300.2|7297.4|7301|7298.2|7299.2|7296.4|17
1623682010000|2021-06-14 14:46:50|7300.7|7297.9|7301.4|7298.6|7302|7299.2|7300.5|7297.7|70
1623682020000|2021-06-14 14:47:00|7301.2|7298.4|7302.4|7299.6|7302.4|7299.6|7301.2|7298.4|125
1623682030000|2021-06-14 14:47:10|7302.7|7299.9|7302.2|7299.4|7303.4|7300.6|7302.2|7299.4|22
1623682040000|2021-06-14 14:47:20|7302.4|7299.6|7302.2|7299.4|7302.4|7299.6|7302.2|7299.4|33
1623682050000|2021-06-14 14:47:30|7302.4|7299.6|7302.4|7299.6|7302.7|7299.9|7301.9|7299.1|8
1623682060000|2021-06-14 14:47:40|7302.7|7299.9|7301|7298.2|7303.2|7300.4|7301|7298.2|74
1623682070000|2021-06-14 14:47:50|7300.4|7297.6|7300.2|7297.4|7300.4|7297.6|7299.7|7296.9|76
1623682080000|2021-06-14 14:48:00|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7298.7|7295.9|38
1623682090000|2021-06-14 14:48:10|7299|7296.2|7298.7|7295.9|7299|7296.2|7297.7|7294.9|20
1623682100000|2021-06-14 14:48:20|7298.4|7295.6|7299.4|7296.6|7299.4|7296.6|7298.2|7295.4|10
1623682110000|2021-06-14 14:48:30|7300|7297.2|7299.6|7296.8|7301.4|7298.6|7299.4|7296.6|73
1623682120000|2021-06-14 14:48:40|7300.1|7297.3|7300.7|7297.9|7301.4|7298.6|7300.1|7297.3|4
1623682130000|2021-06-14 14:48:50|7300.9|7298.1|7300.4|7297.6|7301.7|7298.9|7300.4|7297.6|9
1623682140000|2021-06-14 14:49:00|7300.9|7298.1|7302.2|7299.4|7302.4|7299.6|7300.9|7298.1|224
1623682150000|2021-06-14 14:49:10|7301.7|7298.9|7300.9|7298.1|7301.7|7298.9|7300.4|7297.6|61
1623682160000|2021-06-14 14:49:20|7301.1|7298.3|7305.8|7303|7306.8|7304|7301.1|7298.3|926
1623682170000|2021-06-14 14:49:30|7305.6|7302.8|7305.1|7302.3|7306.8|7304|7305.1|7302.3|234
1623682180000|2021-06-14 14:49:40|7305.3|7302.5|7305.6|7302.8|7305.8|7303|7304.6|7301.8|8
1623682200000|2021-06-14 14:50:00|7305.4|7302.6|7306.3|7303.5|7306.8|7304|7305.4|7302.6|368
1623682210000|2021-06-14 14:50:10|7306.6|7303.8|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|14
1623682220000|2021-06-14 14:50:20|7305.8|7303|7306.1|7303.3|7306.1|7303.3|7305.8|7303|1
1623682230000|2021-06-14 14:50:30|7305.9|7303.1|7305.8|7303|7306.1|7303.3|7305.6|7302.8|3
1623682240000|2021-06-14 14:50:40|7305.6|7302.8|7306.1|7303.3|7306.1|7303.3|7305.6|7302.8|6
1623682250000|2021-06-14 14:50:50|7306.4|7303.6|7307.4|7304.6|7308.1|7305.3|7306.4|7303.6|40
1623682260000|2021-06-14 14:51:00|7307.1|7304.3|7307.6|7304.8|7308.1|7305.3|7307.1|7304.3|24
1623682270000|2021-06-14 14:51:10|7307.8|7305|7307.4|7304.6|7307.8|7305|7307.1|7304.3|25
1623682290000|2021-06-14 14:51:30|7307.2|7304.4|7307.6|7304.8|7307.6|7304.8|7306.6|7303.8|33
1623682300000|2021-06-14 14:51:40|7307.4|7304.6|7307.4|7304.6|7308.8|7306|7307.4|7304.6|32
1623682310000|2021-06-14 14:51:50|7308.1|7305.3|7306.6|7303.8|7308.1|7305.3|7306.6|7303.8|7
1623682320000|2021-06-14 14:52:00|7306.4|7303.6|7307.4|7304.6|7307.4|7304.6|7306.4|7303.6|35
1623682330000|2021-06-14 14:52:10|7306.4|7303.6|7307.9|7305.1|7307.9|7305.1|7306.4|7303.6|21
1623682340000|2021-06-14 14:52:20|7307.4|7304.6|7306.8|7304|7307.4|7304.6|7306.6|7303.8|4
1623682350000|2021-06-14 14:52:30|7307.4|7304.6|7304.4|7301.6|7307.4|7304.6|7303.4|7300.6|614
1623682360000|2021-06-14 14:52:40|7305.4|7302.6|7304.6|7301.8|7305.4|7302.6|7304.4|7301.6|25
1623682370000|2021-06-14 14:52:50|7304.7|7301.9|7304.6|7301.8|7305.4|7302.6|7304.4|7301.6|32
1623682380000|2021-06-14 14:53:00|7304.4|7301.6|7304.4|7301.6|7306.1|7303.3|7304.4|7301.6|321
1623682390000|2021-06-14 14:53:10|7303.7|7300.9|7302.4|7299.6|7303.7|7300.9|7302.4|7299.6|17
1623682400000|2021-06-14 14:53:20|7302.6|7299.8|7300.9|7298.1|7303.4|7300.6|7300.4|7297.6|45
1623682410000|2021-06-14 14:53:30|7301.1|7298.3|7302.2|7299.4|7302.4|7299.6|7301.1|7298.3|2
1623682420000|2021-06-14 14:53:40|7302.4|7299.6|7303.4|7300.6|7303.9|7301.1|7302.4|7299.6|12
1623682430000|2021-06-14 14:53:50|7303.9|7301.1|7303.4|7300.6|7303.9|7301.1|7303.4|7300.6|0
1623682440000|2021-06-14 14:54:00|7303.7|7300.9|7303.9|7301.1|7303.9|7301.1|7303.2|7300.4|25
1623682450000|2021-06-14 14:54:10|7304.2|7301.4|7304.2|7301.4|7304.4|7301.6|7304.2|7301.4|61
1623682460000|2021-06-14 14:54:20|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|1
1623682470000|2021-06-14 14:54:30|7304.1|7301.3|7303.9|7301.1|7304.1|7301.3|7303.9|7301.1|3
1623682480000|2021-06-14 14:54:40|7303.7|7300.9|7303.6|7300.8|7303.7|7300.9|7303.4|7300.6|2
1623682490000|2021-06-14 14:54:50|7303.7|7300.9|7304.1|7301.3|7304.1|7301.3|7303.7|7300.9|0
1623682500000|2021-06-14 14:55:00|7303.9|7301.1|7302.4|7299.6|7303.9|7301.1|7302.4|7299.6|75
1623682510000|2021-06-14 14:55:10|7302.7|7299.9|7302.4|7299.6|7302.7|7299.9|7302.4|7299.6|24
1623682520000|2021-06-14 14:55:20|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|6
1623682530000|2021-06-14 14:55:30|||||||||4
1623682540000|2021-06-14 14:55:40|||||||||6
1623682550000|2021-06-14 14:55:50|7303|7300.2|7302.4|7299.6|7303|7300.2|7302|7299.2|36
1623682560000|2021-06-14 14:56:00|7302.7|7299.9|7304.9|7302.1|7304.9|7302.1|7302.7|7299.9|66
1623682570000|2021-06-14 14:56:10|7305.2|7302.4|7303.9|7301.1|7305.2|7302.4|7303.4|7300.6|41
1623682580000|2021-06-14 14:56:20|7303.7|7300.9|7304|7301.2|7304.4|7301.6|7303.7|7300.9|5
1623682590000|2021-06-14 14:56:30|7303.4|7300.6|7303|7300.2|7304.2|7301.4|7303|7300.2|12
1623682600000|2021-06-14 14:56:40|7302.7|7299.9|7302.9|7300.1|7302.9|7300.1|7302.7|7299.9|12
1623682610000|2021-06-14 14:56:50|7302.7|7299.9|7302.2|7299.4|7302.7|7299.9|7301.4|7298.6|9
1623682620000|2021-06-14 14:57:00|7302|7299.2|7303.9|7301.1|7303.9|7301.1|7301.9|7299.1|33
1623682630000|2021-06-14 14:57:10|7304.2|7301.4|7301.2|7298.4|7304.2|7301.4|7301.2|7298.4|37
1623682640000|2021-06-14 14:57:20|7301.4|7298.6|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|3
1623682650000|2021-06-14 14:57:30|7301|7298.2|7301.2|7298.4|7301.2|7298.4|7301|7298.2|7
1623682660000|2021-06-14 14:57:40|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301|7298.2|8
1623682670000|2021-06-14 14:57:50|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|3
1623682680000|2021-06-14 14:58:00|7301.7|7298.9|7303.2|7300.4|7303.5|7300.7|7301.7|7298.9|39
1623682690000|2021-06-14 14:58:10|7303.4|7300.6|7304.4|7301.6|7305.4|7302.6|7303.4|7300.6|241
1623682700000|2021-06-14 14:58:20|7303.9|7301.1|7303.4|7300.6|7303.9|7301.1|7303.4|7300.6|2
1623682710000|2021-06-14 14:58:30|7303.6|7300.8|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|3
1623682720000|2021-06-14 14:58:40|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|10
1623682730000|2021-06-14 14:58:50|7303.4|7300.6|7305.4|7302.6|7305.4|7302.6|7303.4|7300.6|3
1623682740000|2021-06-14 14:59:00|7305.6|7302.8|7305.7|7302.9|7305.9|7303.1|7305.4|7302.6|30
1623682750000|2021-06-14 14:59:10|7305.6|7302.8|7306.6|7303.8|7306.6|7303.8|7305.4|7302.6|8
1623682760000|2021-06-14 14:59:20|7306.4|7303.6|7305.1|7302.3|7306.6|7303.8|7305.1|7302.3|10
1623682770000|2021-06-14 14:59:30|7304.6|7301.8|7303.9|7301.1|7305.1|7302.3|7303.9|7301.1|9
1623682780000|2021-06-14 14:59:40|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|3
1623682790000|2021-06-14 14:59:50|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|17
1623682800000|2021-06-14 15:00:00|7303.6|7300.8|7302.9|7300.1|7304.4|7301.6|7302.9|7300.1|15
1623682810000|2021-06-14 15:00:10|7302.6|7299.8|7303.6|7300.8|7304.1|7301.3|7302.4|7299.6|19
1623682820000|2021-06-14 15:00:20|7303.4|7300.6|7303.6|7300.8|7303.6|7300.8|7302.9|7300.1|5
1623682830000|2021-06-14 15:00:30|7303.9|7301.1|7304.6|7301.8|7304.6|7301.8|7302.9|7300.1|16
1623682840000|2021-06-14 15:00:40|7305.1|7302.3|7304.4|7301.6|7305.1|7302.3|7304.4|7301.6|3
1623682850000|2021-06-14 15:00:50|7304.6|7301.8|7304.4|7301.6|7305.1|7302.3|7303.6|7300.8|52
1623682860000|2021-06-14 15:01:00|7304.9|7302.1|7304.7|7301.9|7304.9|7302.1|7304.1|7301.3|6
1623682870000|2021-06-14 15:01:10|7304.4|7301.6|7305.1|7302.3|7305.1|7302.3|7304.4|7301.6|4
1623682880000|2021-06-14 15:01:20|7305.4|7302.6|7305.9|7303.1|7306.1|7303.3|7305.4|7302.6|107
1623682890000|2021-06-14 15:01:30|7306.1|7303.3|7306.4|7303.6|7306.8|7304|7306.1|7303.3|61
1623682900000|2021-06-14 15:01:40|7306.1|7303.3|7306.4|7303.6|7306.8|7304|7306.1|7303.3|6
1623682910000|2021-06-14 15:01:50|7306.1|7303.3|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|11
1623682920000|2021-06-14 15:02:00|7305.8|7303|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|30
1623682930000|2021-06-14 15:02:10|7306.6|7303.8|7305.4|7302.6|7306.6|7303.8|7305.4|7302.6|20
1623682940000|2021-06-14 15:02:20|7305.1|7302.3|7305.8|7303|7305.8|7303|7305.1|7302.3|306
1623682950000|2021-06-14 15:02:30|7306.1|7303.3|7308.3|7305.5|7308.8|7306|7306.1|7303.3|678
1623682960000|2021-06-14 15:02:40|7308.8|7306|7308.8|7306|7308.8|7306|7307.8|7305|6
1623682970000|2021-06-14 15:02:50|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7309|7306.2|59
1623682980000|2021-06-14 15:03:00|7309.8|7307|7308.5|7305.7|7309.8|7307|7308.5|7305.7|250
1623682990000|2021-06-14 15:03:10|7308.8|7306|7309.5|7306.7|7309.5|7306.7|7308.8|7306|6
1623683000000|2021-06-14 15:03:20|7309|7306.2|7308.8|7306|7309.8|7307|7308.8|7306|29
1623683020000|2021-06-14 15:03:40|7308.3|7305.5|7308.5|7305.7|7308.5|7305.7|7307.8|7305|21
1623683030000|2021-06-14 15:03:50|7308.3|7305.5|7308|7305.2|7308.3|7305.5|7307.8|7305|7
1623683040000|2021-06-14 15:04:00|7307.8|7305|7307.5|7304.7|7307.8|7305|7307.3|7304.5|164
1623683060000|2021-06-14 15:04:20|7307.8|7305|7308.5|7305.7|7308.5|7305.7|7306.8|7304|25
1623683070000|2021-06-14 15:04:30|7307.8|7305|7307.8|7305|7308|7305.2|7307.8|7305|9
1623683080000|2021-06-14 15:04:40|7307.4|7304.6|7307.5|7304.7|7307.8|7305|7307|7304.2|155
1623683090000|2021-06-14 15:04:50|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7306|7303.2|43
1623683100000|2021-06-14 15:05:00|7306.5|7303.7|7305.6|7302.8|7306.8|7304|7305.3|7302.5|113
1623683110000|2021-06-14 15:05:10|7305.8|7303|7307.6|7304.8|7307.8|7305|7305.8|7303|44
1623683120000|2021-06-14 15:05:20|7307.3|7304.5|7306.8|7304|7307.6|7304.8|7306.8|7304|23
1623683130000|2021-06-14 15:05:30|7306.5|7303.7|7305.1|7302.3|7306.5|7303.7|7305.1|7302.3|5
1623683140000|2021-06-14 15:05:40|7305.8|7303|7306.1|7303.3|7306.8|7304|7305.6|7302.8|134
1623683160000|2021-06-14 15:06:00|7305.8|7303|7306.3|7303.5|7306.8|7304|7305.8|7303|12
1623683170000|2021-06-14 15:06:10|7306.1|7303.3|7306.6|7303.8|7306.6|7303.8|7305.8|7303|10
1623683180000|2021-06-14 15:06:20|7306.1|7303.3|7307|7304.2|7307.3|7304.5|7305.8|7303|50
1623683190000|2021-06-14 15:06:30|7306.8|7304|7305.8|7303|7307|7304.2|7305.8|7303|8
1623683200000|2021-06-14 15:06:40|7305.5|7302.7|7305.8|7303|7306|7303.2|7305.5|7302.7|6
1623683210000|2021-06-14 15:06:50|7305.5|7302.7|7305.3|7302.5|7305.5|7302.7|7305|7302.2|6
1623683220000|2021-06-14 15:07:00|7305.5|7302.7|7303.5|7300.7|7305.5|7302.7|7302.5|7299.7|40
1623683230000|2021-06-14 15:07:10|7303|7300.2|7303|7300.2|7303|7300.2|7302.8|7300|11
1623683240000|2021-06-14 15:07:20|7303.3|7300.5|7305.8|7303|7305.8|7303|7303.3|7300.5|33
1623683250000|2021-06-14 15:07:30|7305.5|7302.7|7305.3|7302.5|7306|7303.2|7305.1|7302.3|9
1623683260000|2021-06-14 15:07:40|7305|7302.2|7304.8|7302|7305.5|7302.7|7304.8|7302|4
1623683270000|2021-06-14 15:07:50|7305|7302.2|7305|7302.2|7305.3|7302.5|7304.8|7302|2
1623683280000|2021-06-14 15:08:00|7304.8|7302|7304.5|7301.7|7304.8|7302|7304.5|7301.7|3
1623683290000|2021-06-14 15:08:10|7305|7302.2|7304.8|7302|7305|7302.2|7304.5|7301.7|9
1623683300000|2021-06-14 15:08:20|7305|7302.2|7304.5|7301.7|7305.3|7302.5|7304|7301.2|7
1623683310000|2021-06-14 15:08:30|7304.8|7302|7302.8|7300|7305|7302.2|7301.8|7299|301
1623683320000|2021-06-14 15:08:40|7302|7299.2|7302.3|7299.5|7302.8|7300|7301.8|7299|185
1623683330000|2021-06-14 15:08:50|7302.1|7299.3|7302.6|7299.8|7302.6|7299.8|7302.1|7299.3|8
1623683340000|2021-06-14 15:09:00|7302.3|7299.5|7303.6|7300.8|7303.8|7301|7302.3|7299.5|22
1623683350000|2021-06-14 15:09:10|7303.3|7300.5|7302.8|7300|7303.3|7300.5|7302.6|7299.8|66
1623683360000|2021-06-14 15:09:20|7303.1|7300.3|7302.8|7300|7303.3|7300.5|7302.8|7300|28
1623683370000|2021-06-14 15:09:30|7302.3|7299.5|7301.5|7298.7|7302.3|7299.5|7301.5|7298.7|139
1623683380000|2021-06-14 15:09:40|||||||||47
1623683390000|2021-06-14 15:09:50|7301.8|7299|7300.5|7297.7|7302.3|7299.5|7299.8|7297|105
1623683400000|2021-06-14 15:10:00|7300.8|7298|7299.8|7297|7301|7298.2|7299|7296.2|167
1623683410000|2021-06-14 15:10:10|7299.5|7296.7|7298.8|7296|7299.5|7296.7|7297.8|7295|61
1623683420000|2021-06-14 15:10:20|7298.4|7295.6|7297.8|7295|7298.6|7295.8|7297.4|7294.6|74
1623683430000|2021-06-14 15:10:30|7297.1|7294.3|7296.8|7294|7297.6|7294.8|7295.8|7293|39
1623683440000|2021-06-14 15:10:40|7296|7293.2|7296.5|7293.7|7296.8|7294|7295.8|7293|123
1623683450000|2021-06-14 15:10:50|7296.3|7293.5|7296.1|7293.3|7297.3|7294.5|7295.8|7293|63
1623683460000|2021-06-14 15:11:00|7295.8|7293|7296.6|7293.8|7296.8|7294|7293.8|7291|131
1623683470000|2021-06-14 15:11:10|7296.8|7294|7296.3|7293.5|7296.8|7294|7295.8|7293|52
1623683480000|2021-06-14 15:11:20|7296.8|7294|7298.1|7295.3|7298.1|7295.3|7296.3|7293.5|33
1623683490000|2021-06-14 15:11:30|7297.6|7294.8|7297.8|7295|7297.8|7295|7297.1|7294.3|29
1623683500000|2021-06-14 15:11:40|7297.3|7294.5|7298.1|7295.3|7298.3|7295.5|7297.1|7294.3|8
1623683510000|2021-06-14 15:11:50|7298|7295.2|7299.6|7296.8|7299.8|7297|7297.8|7295|25
1623683520000|2021-06-14 15:12:00|7299.8|7297|7300.5|7297.7|7300.8|7298|7299.1|7296.3|58
1623683530000|2021-06-14 15:12:10|7300.3|7297.5|7300.5|7297.7|7300.5|7297.7|7299.8|7297|8
1623683540000|2021-06-14 15:12:20|7299.8|7297|7298|7295.2|7300.5|7297.7|7298|7295.2|48
1623683550000|2021-06-14 15:12:30|7298.3|7295.5|7298.3|7295.5|7298.8|7296|7297.8|7295|35
1623683560000|2021-06-14 15:12:40|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7297.8|7295|8
1623683570000|2021-06-14 15:12:50|7297.8|7295|7298.8|7296|7298.8|7296|7297.8|7295|9
1623683580000|2021-06-14 15:13:00|7299.3|7296.5|7300|7297.2|7300.3|7297.5|7299.3|7296.5|22
1623683590000|2021-06-14 15:13:10|7299.3|7296.5|7299|7296.2|7299.3|7296.5|7298.5|7295.7|26
1623683600000|2021-06-14 15:13:20|7298.8|7296|7299|7296.2|7299.3|7296.5|7298.8|7296|5
1623683610000|2021-06-14 15:13:30|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.8|7296|1
1623683620000|2021-06-14 15:13:40|7299|7296.2|7298|7295.2|7299.3|7296.5|7297.8|7295|16
1623683630000|2021-06-14 15:13:50|7298.3|7295.5|7299.5|7296.7|7299.8|7297|7298|7295.2|28
1623683640000|2021-06-14 15:14:00|7299.8|7297|7300.7|7297.9|7301|7298.2|7298.7|7295.9|31
1623683650000|2021-06-14 15:14:10|7300.5|7297.7|7301|7298.2|7301|7298.2|7300.2|7297.4|4
1623683660000|2021-06-14 15:14:20|7301.2|7298.4|7301|7298.2|7301.2|7298.4|7301|7298.2|2
1623683670000|2021-06-14 15:14:30|7301.2|7298.4|7301.5|7298.7|7302|7299.2|7300.2|7297.4|33
1623683680000|2021-06-14 15:14:40|7301.7|7298.9|7302|7299.2|7302|7299.2|7301|7298.2|7
1623683690000|2021-06-14 15:14:50|7301.8|7299|7301.5|7298.7|7302|7299.2|7301.5|7298.7|1
1623683700000|2021-06-14 15:15:00|7301|7298.2|7301.8|7299|7302.2|7299.4|7300.8|7298|92
1623683710000|2021-06-14 15:15:10|7301.5|7298.7|7302.2|7299.4|7302.2|7299.4|7301.5|7298.7|28
1623683720000|2021-06-14 15:15:20|7302.5|7299.7|7303.2|7300.4|7303.2|7300.4|7302.5|7299.7|13
1623683730000|2021-06-14 15:15:30|7303.5|7300.7|7305.2|7302.4|7305.2|7302.4|7303.5|7300.7|18
1623683740000|2021-06-14 15:15:40|7305|7302.2|7305|7302.2|7305.2|7302.4|7304.8|7302|38
1623683750000|2021-06-14 15:15:50|7305.2|7302.4|7308.2|7305.4|7308.2|7305.4|7305.2|7302.4|1191
1623683760000|2021-06-14 15:16:00|7308|7305.2|7306.7|7303.9|7308|7305.2|7306.2|7303.4|71
1623683770000|2021-06-14 15:16:10|7306.2|7303.4|7306.5|7303.7|7306.5|7303.7|7305.2|7302.4|84
1623683780000|2021-06-14 15:16:20|7306.2|7303.4|7306|7303.2|7306.7|7303.9|7305.7|7302.9|36
1623683790000|2021-06-14 15:16:30|7305.5|7302.7|7305.7|7302.9|7306|7303.2|7305.5|7302.7|2
1623683800000|2021-06-14 15:16:40|7306|7303.2|7305|7302.2|7306|7303.2|7305|7302.2|6
1623683810000|2021-06-14 15:16:50|7304.7|7301.9|7305.7|7302.9|7305.7|7302.9|7304.2|7301.4|12
1623683820000|2021-06-14 15:17:00|7306|7303.2|7305.2|7302.4|7306.2|7303.4|7305|7302.2|25
1623683830000|2021-06-14 15:17:10|7304.5|7301.7|7304.7|7301.9|7305.2|7302.4|7304.2|7301.4|23
1623683840000|2021-06-14 15:17:20|7304.5|7301.7|7303.2|7300.4|7304.7|7301.9|7302.5|7299.7|75
1623683850000|2021-06-14 15:17:30|7303|7300.2|7302.2|7299.4|7303|7300.2|7302.2|7299.4|6
1623683860000|2021-06-14 15:17:40|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7299.5|7296.7|56
1623683870000|2021-06-14 15:17:50|7300.2|7297.4|7300.2|7297.4|7300.5|7297.7|7300.2|7297.4|9
1623683880000|2021-06-14 15:18:00|7300.5|7297.7|7299.2|7296.4|7300.5|7297.7|7298.8|7296|29
1623683890000|2021-06-14 15:18:10|7299.7|7296.9|7300|7297.2|7300.5|7297.7|7299.7|7296.9|27
1623683900000|2021-06-14 15:18:20|7299.5|7296.7|7299.8|7297|7299.8|7297|7299.5|7296.7|3
1623683910000|2021-06-14 15:18:30|7299.2|7296.4|7299|7296.2|7299.5|7296.7|7298.8|7296|15
1623683920000|2021-06-14 15:18:40|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|3
1623683930000|2021-06-14 15:18:50|7299.5|7296.7|7298.8|7296|7299.5|7296.7|7298.5|7295.7|5
1623683940000|2021-06-14 15:19:00|7298.5|7295.7|7298.8|7296|7299|7296.2|7298.5|7295.7|15
1623683950000|2021-06-14 15:19:10|7298.2|7295.4|7299.2|7296.4|7299.2|7296.4|7298.2|7295.4|5
1623683960000|2021-06-14 15:19:20|7298.8|7296|7301.5|7298.7|7302.2|7299.4|7298.8|7296|396
1623683970000|2021-06-14 15:19:30|7301.2|7298.4|7300.5|7297.7|7301.2|7298.4|7300.5|7297.7|7
1623683980000|2021-06-14 15:19:40|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300|7297.2|19
1623683990000|2021-06-14 15:19:50|7300.7|7297.9|7300.5|7297.7|7300.7|7297.9|7300.5|7297.7|9
1623684000000|2021-06-14 15:20:00|7301.6|7297.6|7300.5|7297.7|7301.6|7298.4|7299.5|7296.7|45
1623684010000|2021-06-14 15:20:10|7300.7|7297.9|7301|7298.2|7301.2|7298.4|7300.7|7297.9|6
1623684020000|2021-06-14 15:20:20|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7300.2|7297.4|8
1623684030000|2021-06-14 15:20:30|7301|7298.2|7300.2|7297.4|7301.2|7298.4|7299.5|7296.7|31
1623684040000|2021-06-14 15:20:40|7299.5|7296.7|7296.2|7293.4|7300.2|7297.4|7295.6|7292.8|477
1623684050000|2021-06-14 15:20:50|7296|7293.2|7296|7293.2|7296|7293.2|7295.2|7292.4|56
1623684060000|2021-06-14 15:21:00|7295.5|7292.7|7295.8|7293|7296.5|7293.7|7295.5|7292.7|19
1623684070000|2021-06-14 15:21:10|7295.5|7292.7|7296.2|7293.4|7296.2|7293.4|7295.5|7292.7|32
1623684080000|2021-06-14 15:21:20|7295.8|7293|7295.5|7292.7|7296|7293.2|7295.5|7292.7|69
1623684090000|2021-06-14 15:21:30|7295.2|7292.4|7295|7292.2|7295.2|7292.4|7294.2|7291.4|22
1623684100000|2021-06-14 15:21:40|7295.2|7292.4|7295|7292.2|7295.5|7292.7|7295|7292.2|26
1623684110000|2021-06-14 15:21:50|7295.2|7292.4|7295.7|7292.9|7296|7293.2|7295.2|7292.4|4
1623684120000|2021-06-14 15:22:00|7296|7293.2|7295.8|7293|7296.5|7293.7|7295.8|7293|36
1623684130000|2021-06-14 15:22:10|7296|7293.2|7296.2|7293.4|7296.2|7293.4|7295.8|7293|35
1623684140000|2021-06-14 15:22:20|7296|7293.2|7295.7|7292.9|7296|7293.2|7295.2|7292.4|9
1623684150000|2021-06-14 15:22:30|7296|7293.2|7293.7|7290.9|7296.2|7293.4|7292.8|7290|175
1623684160000|2021-06-14 15:22:40|7294|7291.2|7294|7291.2|7294.2|7291.4|7293.5|7290.7|5
1623684170000|2021-06-14 15:22:50|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7293.5|7290.7|31
1623684180000|2021-06-14 15:23:00|7295|7292.2|7295.2|7292.4|7295.2|7292.4|7294.8|7292|34
1623684190000|2021-06-14 15:23:10|7294.8|7292|7294.2|7291.4|7295|7292.2|7294|7291.2|11
1623684200000|2021-06-14 15:23:20|7294|7291.2|7293.2|7290.4|7294|7291.2|7293.2|7290.4|7
1623684210000|2021-06-14 15:23:30|7293|7290.2|7292.8|7290|7294.5|7291.7|7292.8|7290|33
1623684220000|2021-06-14 15:23:40|7292.2|7289.4|7292|7289.2|7292.2|7289.4|7292|7289.2|102
1623684230000|2021-06-14 15:23:50|7291.7|7288.9|7292.5|7289.7|7293.2|7290.4|7291.2|7288.4|121
1623684240000|2021-06-14 15:24:00|7293|7290.2|7292.5|7289.7|7293.2|7290.4|7292.5|7289.7|32
1623684250000|2021-06-14 15:24:10|7292.2|7289.4|7293|7290.2|7293.2|7290.4|7292.2|7289.4|13
1623684260000|2021-06-14 15:24:20|7292.8|7290|7291.8|7289|7292.8|7290|7291.8|7289|80
1623684270000|2021-06-14 15:24:30|7291.2|7288.4|7291.2|7288.4|7291.5|7288.7|7291.2|7288.4|25
1623684280000|2021-06-14 15:24:40|7290.4|7287.6|7290.5|7287.7|7290.5|7287.7|7288.2|7285.4|183
1623684290000|2021-06-14 15:24:50|7290.8|7288|7293.5|7290.7|7293.7|7290.9|7290.8|7288|33
1623684300000|2021-06-14 15:25:00|7293.2|7290.4|7291.5|7288.7|7293.5|7290.7|7291.5|7288.7|86
1623684310000|2021-06-14 15:25:10|7290.2|7287.4|7289.2|7286.4|7291.2|7288.4|7289.2|7286.4|153
1623684320000|2021-06-14 15:25:20|7290.2|7287.4|7290.5|7287.7|7291.2|7288.4|7290.2|7287.4|71
1623684330000|2021-06-14 15:25:30|7290.2|7287.4|7285.8|7283|7290.2|7287.4|7285.8|7282.8|187
1623684340000|2021-06-14 15:25:40|7286.2|7283.4|7285|7282.2|7287|7284.2|7284.5|7281.7|79
1623684350000|2021-06-14 15:25:50|7284.8|7282|7285.8|7283|7285.8|7283|7283.5|7280.7|114
1623684360000|2021-06-14 15:26:00|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7284.8|7282|25
1623684370000|2021-06-14 15:26:10|7285|7282.2|7283.5|7280.7|7285|7282.2|7283.5|7280.7|29
1623684380000|2021-06-14 15:26:20|7283.8|7281|7284|7281.2|7284.2|7281.4|7283.2|7280.4|40
1623684390000|2021-06-14 15:26:30|7283.5|7280.7|7283.2|7280.4|7284.2|7281.4|7283.2|7280.4|38
1623684400000|2021-06-14 15:26:40|7283|7280.2|7284.2|7281.4|7284.2|7281.4|7283|7280.2|10
1623684410000|2021-06-14 15:26:50|7285|7282.2|7285.2|7282.4|7285.2|7282.4|7284.8|7282|20
1623684420000|2021-06-14 15:27:00|7285|7282.2|7284.8|7282|7285|7282.2|7284.2|7281.4|55
1623684430000|2021-06-14 15:27:10|7285.8|7283|7288|7285.2|7288.5|7285.7|7285.8|7283|448
1623684440000|2021-06-14 15:27:20|7287.7|7284.9|7288|7285.2|7288|7285.2|7287.2|7284.4|2
1623684450000|2021-06-14 15:27:30|7287.7|7284.9|7291.2|7288.4|7291.2|7288.4|7287.5|7284.7|159
1623684460000|2021-06-14 15:27:40|7291|7288.2|7290.2|7287.4|7291.2|7288.4|7289.9|7287.1|33
1623684470000|2021-06-14 15:27:50|||||||||2
1623684480000|2021-06-14 15:28:00|7291.7|7288.9|7293.2|7290.4|7295.7|7292.9|7291.7|7288.9|141
1623684490000|2021-06-14 15:28:10|7292.7|7289.9|7290.2|7287.4|7292.7|7289.9|7290.2|7287.4|61
1623684500000|2021-06-14 15:28:20|7291.2|7288.4|7289.5|7286.7|7291.2|7288.4|7289.5|7286.7|64
1623684510000|2021-06-14 15:28:30|7289.2|7286.4|7289.5|7286.7|7290.2|7287.4|7289.2|7286.4|68
1623684520000|2021-06-14 15:28:40|7288.9|7286.1|7288|7285.2|7289.2|7286.4|7287.7|7284.9|30
1623684530000|2021-06-14 15:28:50|7288.2|7285.4|7287.5|7284.7|7288.2|7285.4|7287.2|7284.4|82
1623684540000|2021-06-14 15:29:00|7287.2|7284.4|7286.2|7283.4|7288.2|7285.4|7286.2|7283.4|138
1623684550000|2021-06-14 15:29:10|7285.8|7283|7287|7284.2|7288.2|7285.4|7285.5|7282.7|345
1623684560000|2021-06-14 15:29:20|7286.2|7283.4|7290.7|7287.9|7290.7|7287.9|7286.2|7283.4|287
1623684570000|2021-06-14 15:29:30|7291.7|7288.9|7291.7|7288.9|7292.7|7289.9|7290.7|7287.9|177
1623684580000|2021-06-14 15:29:40|7290.7|7287.9|7291.7|7288.9|7291.7|7288.9|7290.7|7287.9|204
1623684590000|2021-06-14 15:29:50|7291.4|7288.6|7293.7|7290.9|7293.7|7290.9|7290.7|7287.9|323
1623684600000|2021-06-14 15:30:00|7294.2|7291.4|7293.7|7290.9|7295.7|7292.9|7293.4|7290.6|451
1623684610000|2021-06-14 15:30:10|7294.7|7291.9|7295.7|7292.9|7296.7|7293.9|7294.7|7291.9|418
1623684620000|2021-06-14 15:30:20|7295.4|7292.6|7292.7|7289.9|7295.4|7292.6|7292.7|7289.9|29
1623684630000|2021-06-14 15:30:30|7292.9|7290.1|7290.2|7287.4|7293.2|7290.4|7290.2|7287.4|146
1623684640000|2021-06-14 15:30:40|7289.7|7286.9|7292.2|7289.4|7292.7|7289.9|7289.2|7286.4|132
1623684650000|2021-06-14 15:30:50|7291.7|7288.9|7291.7|7288.9|7292.2|7289.4|7291.7|7288.9|56
1623684660000|2021-06-14 15:31:00|7291.9|7289.1|7294.2|7291.4|7294.2|7291.4|7291.9|7289.1|53
1623684670000|2021-06-14 15:31:10|7293.9|7291.1|7294.7|7291.9|7294.7|7291.9|7293.7|7290.9|2
1623684680000|2021-06-14 15:31:20|7294.4|7291.6|7294.2|7291.4|7294.7|7291.9|7294.2|7291.4|19
1623684690000|2021-06-14 15:31:30|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|41
1623684700000|2021-06-14 15:31:40|7294.9|7292.1|7295.2|7292.4|7295.2|7292.4|7294.9|7292.1|145
1623684710000|2021-06-14 15:31:50|7294.7|7291.9|7293.7|7290.9|7294.7|7291.9|7293.4|7290.6|35
1623684720000|2021-06-14 15:32:00|7293.4|7290.6|7293.2|7290.4|7293.7|7290.9|7292.9|7290.1|8
1623684730000|2021-06-14 15:32:10|7293.4|7290.6|7293.4|7290.6|7293.7|7290.9|7293.4|7290.6|9
1623684740000|2021-06-14 15:32:20|7293.2|7290.4|7293.2|7290.4|7293.7|7290.9|7292.9|7290.1|24
1623684750000|2021-06-14 15:32:30|7293.4|7290.6|7292.9|7290.1|7293.4|7290.6|7292.9|7290.1|2
1623684760000|2021-06-14 15:32:40|7293.4|7290.6|7292.7|7289.9|7293.4|7290.6|7292.4|7289.6|48
1623684770000|2021-06-14 15:32:50|7292.9|7290.1|7290.4|7287.6|7293.2|7290.4|7288.7|7285.9|212
1623684780000|2021-06-14 15:33:00|7290.7|7287.9|7288.7|7285.9|7290.7|7287.9|7288.2|7285.4|32
1623684790000|2021-06-14 15:33:10|7288.9|7286.1|7286.7|7283.9|7288.9|7286.1|7286.4|7283.6|158
1623684800000|2021-06-14 15:33:20|7286.2|7283.4|7285.7|7282.9|7286.2|7283.4|7285.7|7282.9|11
1623684810000|2021-06-14 15:33:30|7286.4|7283.6|7286.4|7283.6|7286.7|7283.9|7285.9|7283.1|96
1623684820000|2021-06-14 15:33:40|7286.7|7283.9|7287.7|7284.9|7287.7|7284.9|7286.7|7283.9|3
1623684830000|2021-06-14 15:33:50|7287.9|7285.1|7288.7|7285.9|7288.7|7285.9|7287.4|7284.6|7
1623684840000|2021-06-14 15:34:00|7288.4|7285.6|7288.7|7285.9|7289.2|7286.4|7287.7|7284.9|24
1623684850000|2021-06-14 15:34:10|7288.9|7286.1|7288.7|7285.9|7289.2|7286.4|7288.2|7285.4|7
1623684860000|2021-06-14 15:34:20|7289.2|7286.4|7288.9|7286.1|7289.7|7286.9|7288.7|7285.9|130
1623684870000|2021-06-14 15:34:30|7289.4|7286.6|7290.7|7287.9|7290.7|7287.9|7289.2|7286.4|18
1623684880000|2021-06-14 15:34:40|7291.7|7288.9|7290.7|7287.9|7291.7|7288.9|7290.7|7287.9|36
1623684890000|2021-06-14 15:34:50|7291.4|7288.6|7293.2|7290.4|7293.7|7290.9|7290.7|7287.9|210
1623684900000|2021-06-14 15:35:00|7292.9|7290.1|7293.2|7290.4|7293.7|7290.9|7291.7|7288.9|56
1623684910000|2021-06-14 15:35:10|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|28
1623684920000|2021-06-14 15:35:20|||||||||5
1623684930000|2021-06-14 15:35:30|7294.7|7291.9|7294.2|7291.4|7294.9|7292.1|7294.2|7291.4|670
1623684940000|2021-06-14 15:35:40|7293.9|7291.1|7293.7|7290.9|7294.2|7291.4|7293.7|7290.9|104
1623684950000|2021-06-14 15:35:50|7294.7|7291.9|7293.2|7290.4|7294.9|7292.1|7292.9|7290.1|15
1623684960000|2021-06-14 15:36:00|7292.9|7290.1|7292.7|7289.9|7292.9|7290.1|7292.2|7289.4|8
1623684970000|2021-06-14 15:36:10|||||||||1
1623684980000|2021-06-14 15:36:20|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.2|7288.4|14
1623684990000|2021-06-14 15:36:30|7291.9|7289.1|7288.7|7285.9|7291.9|7289.1|7288.4|7285.6|61
1623685000000|2021-06-14 15:36:40|7288.4|7285.6|7288.2|7285.4|7288.4|7285.6|7287.7|7284.9|2
1623685010000|2021-06-14 15:36:50|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|1
1623685020000|2021-06-14 15:37:00|7288.7|7285.9|7287.9|7285.1|7288.7|7285.9|7287.9|7285.1|9
1623685030000|2021-06-14 15:37:10|7286.9|7284.1|7286.9|7284.1|7287.2|7284.4|7286.9|7284.1|17
1623685040000|2021-06-14 15:37:20|7287.2|7284.4|7286.2|7283.4|7287.2|7284.4|7286.2|7283.4|4
1623685050000|2021-06-14 15:37:30|7285.9|7283.1|7285.7|7282.9|7285.9|7283.1|7284.9|7282.1|11
1623685060000|2021-06-14 15:37:40|7285.4|7282.6|7284.7|7281.9|7285.4|7282.6|7284.7|7281.9|2
1623685070000|2021-06-14 15:37:50|7284.9|7282.1|7284.7|7281.9|7286.2|7283.4|7284.4|7281.6|42
1623685080000|2021-06-14 15:38:00|7284.4|7281.6|7284.4|7281.6|7284.9|7282.1|7283.7|7280.9|71
1623685090000|2021-06-14 15:38:10|7284.7|7281.9|7284.2|7281.4|7284.9|7282.1|7283.9|7281.1|5
1623685100000|2021-06-14 15:38:20|7284.4|7281.6|7284.9|7282.1|7284.9|7282.1|7284.4|7281.6|65
1623685110000|2021-06-14 15:38:30|||||||||1
1623685120000|2021-06-14 15:38:40|7283.7|7280.9|7285.2|7282.4|7285.4|7282.6|7283.7|7280.9|112
1623685130000|2021-06-14 15:38:50|7285.4|7282.6|7284.7|7281.9|7285.4|7282.6|7284.7|7281.9|17
1623685140000|2021-06-14 15:39:00|7284.9|7282.1|7284.4|7281.6|7284.9|7282.1|7283.7|7280.9|22
1623685150000|2021-06-14 15:39:10|7284.7|7281.9|7284.4|7281.6|7284.9|7282.1|7283.9|7281.1|9
1623685160000|2021-06-14 15:39:20|7284.9|7282.1|7285.9|7283.1|7285.9|7283.1|7284.9|7282.1|8
1623685170000|2021-06-14 15:39:30|7285.6|7282.8|7286.1|7283.3|7286.6|7283.8|7285.6|7282.8|53
1623685180000|2021-06-14 15:39:40|7286.6|7283.8|7286.9|7284.1|7286.9|7284.1|7286.6|7283.8|2
1623685190000|2021-06-14 15:39:50|7285.9|7283.1|7286.6|7283.8|7286.6|7283.8|7285.4|7282.6|9
1623685200000|2021-06-14 15:40:00|7286.2|7283.4|7285.2|7282.4|7286.2|7283.4|7285.2|7282.4|10
1623685210000|2021-06-14 15:40:10|||||||||13
1623685220000|2021-06-14 15:40:20|7284.8|7282|7283.9|7281.1|7284.8|7282|7283.9|7281.1|287
1623685230000|2021-06-14 15:40:30|7284.2|7281.4|7285.9|7283.1|7286.4|7283.6|7284.2|7281.4|12
1623685240000|2021-06-14 15:40:40|7285.7|7282.9|7284.9|7282.1|7285.7|7282.9|7284.2|7281.4|21
1623685250000|2021-06-14 15:40:50|7284.2|7281.4|7283.9|7281.1|7284.4|7281.6|7283.9|7281.1|32
1623685260000|2021-06-14 15:41:00|7283.5|7280.7|7283.4|7280.6|7283.5|7280.7|7281.8|7279|493
1623685270000|2021-06-14 15:41:10|7283.7|7280.9|7284.2|7281.4|7284.8|7282|7283.5|7280.7|28
1623685280000|2021-06-14 15:41:20|7283.7|7280.9|7284.2|7281.4|7284.2|7281.4|7283.7|7280.9|2
1623685290000|2021-06-14 15:41:30|7284|7281.2|7284.2|7281.4|7284.2|7281.4|7283.7|7280.9|9
1623685300000|2021-06-14 15:41:40|||||||||2
1623685310000|2021-06-14 15:41:50|7284.3|7281.5|7284.2|7281.4|7284.3|7281.5|7283.5|7280.7|25
1623685320000|2021-06-14 15:42:00|7284.7|7281.9|7284.9|7282.1|7285.2|7282.4|7284.2|7281.4|37
1623685330000|2021-06-14 15:42:10|7284.7|7281.9|7284.2|7281.4|7284.9|7282.1|7284.2|7281.4|10
1623685340000|2021-06-14 15:42:20|7283.8|7281|7283|7280.2|7283.8|7281|7282.5|7279.7|44
1623685350000|2021-06-14 15:42:30|7282.5|7279.7|7284|7281.2|7284.2|7281.4|7282.5|7279.7|9
1623685360000|2021-06-14 15:42:40|7284.2|7281.4|7283.2|7280.4|7284.2|7281.4|7283|7280.2|10
1623685370000|2021-06-14 15:42:50|7283.5|7280.7|7282.7|7279.9|7283.5|7280.7|7282.2|7279.4|14
1623685380000|2021-06-14 15:43:00|7282.5|7279.7|7281.8|7279|7282.5|7279.7|7281.8|7279|25
1623685390000|2021-06-14 15:43:10|7282|7279.2|7282.2|7279.4|7282.2|7279.4|7281.8|7279|20
1623685400000|2021-06-14 15:43:20|7282|7279.2|7282.5|7279.7|7282.5|7279.7|7282|7279.2|6
1623685410000|2021-06-14 15:43:30|7282.2|7279.4|7281.8|7279|7282.5|7279.7|7281.8|7279|19
1623685420000|2021-06-14 15:43:40|7282.5|7279.7|7282|7279.2|7282.5|7279.7|7282|7279.2|44
1623685430000|2021-06-14 15:43:50|7282.2|7279.4|7281.8|7279|7282.2|7279.4|7281.8|7279|4
1623685440000|2021-06-14 15:44:00|7282|7279.2|7281.2|7278.4|7282.2|7279.4|7281.2|7278.4|80
1623685450000|2021-06-14 15:44:10|7280.9|7278.1|7280.5|7277.7|7281.2|7278.4|7279.5|7276.7|168
1623685460000|2021-06-14 15:44:20|7281.2|7278.4|7282.2|7279.4|7282.2|7279.4|7281.2|7278.4|182
1623685470000|2021-06-14 15:44:30|7281.8|7279|7283.2|7280.4|7283.2|7280.4|7281.7|7278.9|25
1623685480000|2021-06-14 15:44:40|7283.4|7280.6|7282.7|7279.9|7283.7|7280.9|7282.4|7279.6|165
1623685490000|2021-06-14 15:44:50|7283.2|7280.4|7283.9|7281.1|7283.9|7281.1|7283.2|7280.4|11
1623685500000|2021-06-14 15:45:00|7284.4|7281.6|7284.2|7281.4|7284.9|7282.1|7283.9|7281.1|41
1623685510000|2021-06-14 15:45:10|7283.7|7280.9|7283.4|7280.6|7283.7|7280.9|7282.2|7279.4|449
1623685520000|2021-06-14 15:45:20|7283.2|7280.4|7282.2|7279.4|7283.2|7280.4|7282|7279.2|105
1623685530000|2021-06-14 15:45:30|7282.5|7279.7|7282.9|7280.1|7283.2|7280.4|7282.5|7279.7|8
1623685540000|2021-06-14 15:45:40|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|1
1623685550000|2021-06-14 15:45:50|7283.5|7280.7|7284.2|7281.4|7284.7|7281.9|7283.5|7280.7|5
1623685560000|2021-06-14 15:46:00|7282.5|7279.7|7284.2|7281.4|7284.2|7281.4|7282.5|7279.7|116
1623685570000|2021-06-14 15:46:10|7284.4|7281.6|7284.4|7281.6|7284.7|7281.9|7284.2|7281.4|22
1623685580000|2021-06-14 15:46:20|7284.9|7282.1|7285.9|7283.1|7285.9|7283.1|7284.9|7282.1|20
1623685590000|2021-06-14 15:46:30|7286.2|7283.4|7285.4|7282.6|7286.7|7283.9|7285.4|7282.6|39
1623685600000|2021-06-14 15:46:40|7285.7|7282.9|7284.9|7282.1|7286.5|7283.7|7284.7|7281.9|38
1623685610000|2021-06-14 15:46:50|7284.7|7281.9|7285.2|7282.4|7285.5|7282.7|7284.2|7281.4|20
1623685620000|2021-06-14 15:47:00|7284.8|7282|7285.7|7282.9|7285.7|7282.9|7284.8|7282|43
1623685630000|2021-06-14 15:47:10|7285.5|7282.7|7285.7|7282.9|7285.9|7283.1|7285.5|7282.7|5
1623685640000|2021-06-14 15:47:20|7286.2|7283.4|7288.2|7285.4|7288.2|7285.4|7285.7|7282.9|10
1623685650000|2021-06-14 15:47:30|7287.9|7285.1|7287.7|7284.9|7287.9|7285.1|7287.2|7284.4|7
1623685660000|2021-06-14 15:47:40|7288.2|7285.4|7288.5|7285.7|7288.5|7285.7|7287.9|7285.1|11
1623685670000|2021-06-14 15:47:50|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|4
1623685680000|2021-06-14 15:48:00|7288.5|7285.7|7286.2|7283.4|7289|7286.2|7286|7283.2|109
1623685690000|2021-06-14 15:48:10|7286.5|7283.7|7286.7|7283.9|7286.9|7284.1|7286.5|7283.7|13
1623685700000|2021-06-14 15:48:20|7287.2|7284.4|7287.5|7284.7|7288.2|7285.4|7287.2|7284.4|13
1623685710000|2021-06-14 15:48:30|7287.7|7284.9|7288|7285.2|7288|7285.2|7287.2|7284.4|16
1623685720000|2021-06-14 15:48:40|7287.7|7284.9|7287.7|7284.9|7288|7285.2|7287.7|7284.9|3
1623685730000|2021-06-14 15:48:50|7287.5|7284.7|7287.5|7284.7|7287.7|7284.9|7287.5|7284.7|2
1623685740000|2021-06-14 15:49:00|7287.2|7284.4|7287.5|7284.7|7287.5|7284.7|7287|7284.2|12
1623685750000|2021-06-14 15:49:10|7287.3|7284.5|7286.8|7284|7287.3|7284.5|7286.8|7284|6
1623685760000|2021-06-14 15:49:20|7287|7284.2|7286.7|7283.9|7287|7284.2|7286.5|7283.7|8
1623685770000|2021-06-14 15:49:30|7286.8|7284|7286.7|7283.9|7287|7284.2|7286.5|7283.7|11
1623685780000|2021-06-14 15:49:40|7286.5|7283.7|7285.5|7282.7|7286.7|7283.9|7285.2|7282.4|12
1623685790000|2021-06-14 15:49:50|||||||||1
1623685800000|2021-06-14 15:50:00|7285.8|7283|7285.8|7283|7286.3|7283.5|7285.8|7283|116
1623685810000|2021-06-14 15:50:10|7285.5|7282.7|7285.5|7282.7|7285.5|7282.7|7285.5|7282.7|1
1623685820000|2021-06-14 15:50:20|7286.2|7283.4|7286.5|7283.7|7286.5|7283.7|7286.2|7283.4|11
1623685830000|2021-06-14 15:50:30|7286.2|7283.4|7287.5|7284.7|7287.5|7284.7|7286.2|7283.4|147
1623685840000|2021-06-14 15:50:40|7287.2|7284.4|7286.8|7284|7287.2|7284.4|7286.8|7284|6
1623685850000|2021-06-14 15:50:50|7287.2|7284.4|7287.5|7284.7|7287.5|7284.7|7287.2|7284.4|5
1623685860000|2021-06-14 15:51:00|7287|7284.2|7286.8|7284|7287|7284.2|7286.8|7284|2
1623685870000|2021-06-14 15:51:10|7287|7284.2|7288.2|7285.4|7288.2|7285.4|7287|7284.2|31
1623685880000|2021-06-14 15:51:20|7288.3|7285.5|7288.5|7285.7|7288.5|7285.7|7288.2|7285.4|5
1623685890000|2021-06-14 15:51:30|7288.8|7286|7288|7285.2|7288.8|7286|7287.8|7285|4
1623685900000|2021-06-14 15:51:40|7288.2|7285.4|7288.5|7285.7|7288.5|7285.7|7288.2|7285.4|2
1623685910000|2021-06-14 15:51:50|7288.3|7285.5|7288|7285.2|7288.3|7285.5|7288|7285.2|1
1623685920000|2021-06-14 15:52:00|7288.2|7285.4|7289.8|7287|7290.5|7287.7|7288.2|7285.4|104
1623685930000|2021-06-14 15:52:10|7289.5|7286.7|7288.8|7286|7289.5|7286.7|7288.8|7286|7
1623685940000|2021-06-14 15:52:20|||||||||1
1623685950000|2021-06-14 15:52:30|7289|7286.2|7288.8|7286|7289|7286.2|7288.8|7286|4
1623685960000|2021-06-14 15:52:40|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.5|7285.7|15
1623685970000|2021-06-14 15:52:50|7288.8|7286|7288.8|7286|7289.2|7286.4|7288.8|7286|6
1623685980000|2021-06-14 15:53:00|7289|7286.2|7289|7286.2|7289|7286.2|7288.5|7285.7|7
1623685990000|2021-06-14 15:53:10|7289.2|7286.4|7288.7|7285.9|7289.5|7286.7|7288.7|7285.9|8
1623686000000|2021-06-14 15:53:20|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|0
1623686010000|2021-06-14 15:53:30|7288.8|7286|7288.8|7286|7288.8|7286|7288.8|7286|1
1623686020000|2021-06-14 15:53:40|7289|7286.2|7289.2|7286.4|7289.2|7286.4|7289|7286.2|7
1623686030000|2021-06-14 15:53:50|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|1
1623686040000|2021-06-14 15:54:00|7289.8|7287|7292|7289.2|7292.2|7289.4|7289.8|7287|23
1623686050000|2021-06-14 15:54:10|7291.8|7289|7291.8|7289|7292|7289.2|7291.5|7288.7|9
1623686060000|2021-06-14 15:54:20|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|9
1623686070000|2021-06-14 15:54:30|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|1
1623686080000|2021-06-14 15:54:40|7290.8|7288|7289.8|7287|7290.8|7288|7289.8|7287|38
1623686090000|2021-06-14 15:54:50|||||||||1
1623686100000|2021-06-14 15:55:00|7290.5|7287.7|7290.2|7287.4|7290.5|7287.7|7289|7286.2|129
1623686110000|2021-06-14 15:55:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|2
1623686120000|2021-06-14 15:55:20|||||||||3
1623686130000|2021-06-14 15:55:30|7290.8|7288|7290.5|7287.7|7290.8|7288|7290.3|7287.5|7
1623686140000|2021-06-14 15:55:40|7290.3|7287.5|7291.8|7289|7291.8|7289|7290|7287.2|14
1623686150000|2021-06-14 15:55:50|7291.5|7288.7|7290.5|7287.7|7291.5|7288.7|7289.8|7287|37
1623686160000|2021-06-14 15:56:00|7290.8|7288|7291.8|7289|7291.8|7289|7290.5|7287.7|7
1623686170000|2021-06-14 15:56:10|7291.5|7288.7|7290.5|7287.7|7291.5|7288.7|7290.5|7287.7|0
1623686180000|2021-06-14 15:56:20|7290.8|7288|7291.8|7289|7292.5|7289.7|7290.8|7288|32
1623686190000|2021-06-14 15:56:30|7292|7289.2|7291.8|7289|7292.5|7289.7|7291.8|7289|1
1623686200000|2021-06-14 15:56:40|7291.5|7288.7|7293|7290.2|7293|7290.2|7291.5|7288.7|5
1623686210000|2021-06-14 15:56:50|7293.8|7291|7294.8|7292|7294.8|7292|7293.5|7290.7|47
1623686220000|2021-06-14 15:57:00|7294.5|7291.7|7294|7291.2|7294.5|7291.7|7293.3|7290.5|24
1623686230000|2021-06-14 15:57:10|7295|7292.2|7295|7292.2|7295.5|7292.7|7294.8|7292|25
1623686240000|2021-06-14 15:57:20|7295.2|7292.4|7294.5|7291.7|7295.2|7292.4|7294.3|7291.5|15
1623686250000|2021-06-14 15:57:30|7295|7292.2|7295.5|7292.7|7295.5|7292.7|7294.8|7292|107
1623686260000|2021-06-14 15:57:40|7296|7293.2|7295.3|7292.5|7296|7293.2|7295.3|7292.5|13
1623686270000|2021-06-14 15:57:50|7295.5|7292.7|7295.5|7292.7|7295.8|7293|7295.3|7292.5|11
1623686290000|2021-06-14 15:58:10|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|4
1623686300000|2021-06-14 15:58:20|7293.8|7291|7294.3|7291.5|7294.5|7291.7|7293.8|7291|12
1623686310000|2021-06-14 15:58:30|7294.5|7291.7|7293.8|7291|7294.5|7291.7|7293.8|7291|9
1623686320000|2021-06-14 15:58:40|7293.5|7290.7|7294.2|7291.4|7294.3|7291.5|7292.8|7290|65
1623686330000|2021-06-14 15:58:50|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7293.5|7290.7|49
1623686340000|2021-06-14 15:59:00|7294|7291.2|7294.2|7291.4|7294.2|7291.4|7293.8|7291|16
1623686350000|2021-06-14 15:59:10|7294.5|7291.7|7292.8|7290|7294.5|7291.7|7292.8|7290|93
1623686360000|2021-06-14 15:59:20|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|12
1623686370000|2021-06-14 15:59:30|7293|7290.2|7293|7290.2|7293.5|7290.7|7292.8|7290|4
1623686380000|2021-06-14 15:59:40|7292.8|7290|7293.3|7290.5|7293.3|7290.5|7291.8|7289|17
1623686390000|2021-06-14 15:59:50|7293.8|7291|7293.5|7290.7|7293.8|7291|7293.3|7290.5|4
1623686400000|2021-06-14 16:00:00|7293.2|7290.4|7292.3|7289.5|7293.2|7290.4|7292.3|7289.5|6
1623686410000|2021-06-14 16:00:10|7292.8|7290|7293|7290.2|7293.5|7290.7|7292.8|7290|26
1623686420000|2021-06-14 16:00:20|7293.5|7290.7|7293.8|7291|7293.8|7291|7293.5|7290.7|3
1623686430000|2021-06-14 16:00:30|7294|7291.2|7293.8|7291|7294.2|7291.4|7293.8|7291|6
1623686440000|2021-06-14 16:00:40|7293.5|7290.7|7293.5|7290.7|7293.8|7291|7293.5|7290.7|14
1623686450000|2021-06-14 16:00:50|7293.8|7291|7295.2|7292.4|7296.5|7293.7|7293.8|7291|34
1623686460000|2021-06-14 16:01:00|7295|7292.2|7294|7291.2|7295|7292.2|7293.5|7290.7|14
1623686470000|2021-06-14 16:01:10|7293.8|7291|7294.3|7291.5|7294.5|7291.7|7293.8|7291|6
1623686480000|2021-06-14 16:01:20|7294|7291.2|7294|7291.2|7294|7291.2|7293.8|7291|4
1623686490000|2021-06-14 16:01:30|7293.8|7291|7293.5|7290.7|7294|7291.2|7293.5|7290.7|1
1623686500000|2021-06-14 16:01:40|7293.8|7291|7294.5|7291.7|7294.5|7291.7|7293.8|7291|9
1623686510000|2021-06-14 16:01:50|7294|7291.2|7293.8|7291|7294|7291.2|7293.8|7291|4
1623686520000|2021-06-14 16:02:00|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|0
1623686530000|2021-06-14 16:02:10|7293.8|7291|7293.8|7291|7293.8|7291|7293.5|7290.7|28
1623686540000|2021-06-14 16:02:20|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293|7290.2|7
1623686550000|2021-06-14 16:02:30|7293.8|7291|7294.8|7292|7294.8|7292|7293.5|7290.7|14
1623686560000|2021-06-14 16:02:40|7294.5|7291.7|7294.8|7292|7295|7292.2|7294.5|7291.7|8
1623686570000|2021-06-14 16:02:50|7293.2|7290.4|7293|7290.2|7294.2|7291.4|7292.5|7289.7|289
1623686580000|2021-06-14 16:03:00|7292.8|7290|7292.8|7290|7293|7290.2|7291.8|7289|144
1623686590000|2021-06-14 16:03:10|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|15
1623686600000|2021-06-14 16:03:20|7293.3|7290.5|7293|7290.2|7293.3|7290.5|7292.8|7290|8
1623686610000|2021-06-14 16:03:30|7292.8|7290|7293.3|7290.5|7293.3|7290.5|7292.8|7290|25
1623686620000|2021-06-14 16:03:40|7293.8|7291|7293.3|7290.5|7293.8|7291|7292.8|7290|18
1623686630000|2021-06-14 16:03:50|7293.8|7291|7293.8|7291|7293.8|7291|7293.5|7290.7|19
1623686640000|2021-06-14 16:04:00|7294|7291.2|7294|7291.2|7294|7291.2|7293.8|7291|3
1623686650000|2021-06-14 16:04:10|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|0
1623686660000|2021-06-14 16:04:20|7294|7291.2|7294.5|7291.7|7294.5|7291.7|7294|7291.2|1
1623686670000|2021-06-14 16:04:30|7294.8|7292|7294.2|7291.4|7295|7292.2|7294.2|7291.4|13
1623686680000|2021-06-14 16:04:40|7294.5|7291.7|7294.7|7291.9|7294.7|7291.9|7294.2|7291.4|0
1623686690000|2021-06-14 16:04:50|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.5|7291.7|2
1623686700000|2021-06-14 16:05:00|7295.2|7292.4|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|5
1623686710000|2021-06-14 16:05:10|7295.5|7292.7|7296.5|7293.7|7296.9|7294.1|7295.5|7292.7|168
1623686720000|2021-06-14 16:05:20|7296|7293.2|7293.2|7290.4|7296|7293.2|7293.2|7290.4|88
1623686730000|2021-06-14 16:05:30|7293|7290.2|7292.7|7289.9|7293.5|7290.7|7291.3|7288.5|270
1623686740000|2021-06-14 16:05:40|7292.5|7289.7|7292.2|7289.4|7292.5|7289.7|7292.2|7289.4|6
1623686750000|2021-06-14 16:05:50|7292.5|7289.7|7292.7|7289.9|7293.7|7290.9|7292.5|7289.7|36
1623686760000|2021-06-14 16:06:00|7293.2|7290.4|7293.5|7290.7|7293.5|7290.7|7292.7|7289.9|6
1623686780000|2021-06-14 16:06:20|7293|7290.2|7293.2|7290.4|7293.2|7290.4|7292.7|7289.9|66
1623686790000|2021-06-14 16:06:30|7293.7|7290.9|7293|7290.2|7293.7|7290.9|7293|7290.2|5
1623686800000|2021-06-14 16:06:40|7292.7|7289.9|7292.2|7289.4|7292.7|7289.9|7292.2|7289.4|9
1623686810000|2021-06-14 16:06:50|7292.5|7289.7|7293|7290.2|7293|7290.2|7292|7289.2|27
1623686820000|2021-06-14 16:07:00|7292.7|7289.9|7293|7290.2|7293|7290.2|7292.7|7289.9|4
1623686830000|2021-06-14 16:07:10|7293.7|7290.9|7294|7291.2|7294.2|7291.4|7293|7290.2|44
1623686840000|2021-06-14 16:07:20|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|3
1623686850000|2021-06-14 16:07:30|7294|7291.2|7294.2|7291.4|7295.3|7292.5|7293.5|7290.7|27
1623686860000|2021-06-14 16:07:40|7294|7291.2|7296.2|7293.4|7296.5|7293.7|7294|7291.2|68
1623686870000|2021-06-14 16:07:50|7296|7293.2|7296.2|7293.4|7296.7|7293.9|7296|7293.2|4
1623686880000|2021-06-14 16:08:00|7296.7|7293.9|7296.7|7293.9|7297|7294.2|7296.7|7293.9|52
1623686890000|2021-06-14 16:08:10|7296.2|7293.4|7296.5|7293.7|7296.7|7293.9|7296.2|7293.4|2
1623686900000|2021-06-14 16:08:20|7296.7|7293.9|7297.5|7294.7|7297.5|7294.7|7296.7|7293.9|3
1623686910000|2021-06-14 16:08:30|7297.7|7294.9|7297.5|7294.7|7297.7|7294.9|7297.2|7294.4|10
1623686920000|2021-06-14 16:08:40|7297.2|7294.4|7297.7|7294.9|7297.7|7294.9|7297.2|7294.4|8
1623686930000|2021-06-14 16:08:50|7297.5|7294.7|7296.5|7293.7|7297.7|7294.9|7296.5|7293.7|6
1623686940000|2021-06-14 16:09:00|7296.7|7293.9|7295|7292.2|7296.7|7293.9|7294.7|7291.9|30
1623686950000|2021-06-14 16:09:10|7295.7|7292.9|7295|7292.2|7295.7|7292.9|7295|7292.2|0
1623686960000|2021-06-14 16:09:20|7294.5|7291.7|7294.7|7291.9|7294.7|7291.9|7294.2|7291.4|9
1623686970000|2021-06-14 16:09:30|7294.5|7291.7|7295.7|7292.9|7295.7|7292.9|7294.5|7291.7|4
1623686980000|2021-06-14 16:09:40|7295.5|7292.7|7295.5|7292.7|7295.7|7292.9|7295.5|7292.7|1
1623686990000|2021-06-14 16:09:50|7295.2|7292.4|7295|7292.2|7295.2|7292.4|7295|7292.2|65
1623687000000|2021-06-14 16:10:00|7294.5|7291.7|7294.7|7291.9|7294.7|7291.9|7294.5|7291.7|5
1623687010000|2021-06-14 16:10:10|7295.2|7292.4|7296|7293.2|7296|7293.2|7295.2|7292.4|52
1623687020000|2021-06-14 16:10:20|7295.5|7292.7|7296.5|7293.7|7296.5|7293.7|7295.5|7292.7|20
1623687030000|2021-06-14 16:10:30|7296.3|7293.5|7296.3|7293.5|7296.5|7293.7|7295.5|7292.7|6
1623687040000|2021-06-14 16:10:40|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|4
1623687050000|2021-06-14 16:10:50|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.5|7293.7|17
1623687060000|2021-06-14 16:11:00|7297.3|7294.5|7298.2|7295.4|7298.5|7295.7|7297|7294.2|53
1623687070000|2021-06-14 16:11:10|7298.3|7295.5|7299|7296.2|7299|7296.2|7298|7295.2|18
1623687080000|2021-06-14 16:11:20|7298.7|7295.9|7298.2|7295.4|7298.7|7295.9|7298|7295.2|30
1623687090000|2021-06-14 16:11:30|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|10
1623687100000|2021-06-14 16:11:40|7298.7|7295.9|7299.5|7296.7|7299.7|7296.9|7298.7|7295.9|24
1623687110000|2021-06-14 16:11:50|7299.7|7296.9|7298.2|7295.4|7299.7|7296.9|7298|7295.2|20
1623687120000|2021-06-14 16:12:00|7298|7295.2|7297.7|7294.9|7298|7295.2|7297.3|7294.5|12
1623687130000|2021-06-14 16:12:10|7297|7294.2|7297.5|7294.7|7297.7|7294.9|7297|7294.2|9
1623687140000|2021-06-14 16:12:20|7297.7|7294.9|7298|7295.2|7298|7295.2|7297.7|7294.9|23
1623687150000|2021-06-14 16:12:30|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1623687160000|2021-06-14 16:12:40|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|0
1623687170000|2021-06-14 16:12:50|7297.5|7294.7|7298|7295.2|7298|7295.2|7297.5|7294.7|6
1623687190000|2021-06-14 16:13:10|7298.7|7295.9|7298|7295.2|7298.7|7295.9|7298|7295.2|70
1623687200000|2021-06-14 16:13:20|7297.3|7294.5|7296.5|7293.7|7297.5|7294.7|7296.2|7293.4|113
1623687210000|2021-06-14 16:13:30|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|0
1623687220000|2021-06-14 16:13:40|7297.3|7294.5|7296.3|7293.5|7297.3|7294.5|7296.3|7293.5|2
1623687230000|2021-06-14 16:13:50|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|2
1623687240000|2021-06-14 16:14:00|7297|7294.2|7296.7|7293.9|7297|7294.2|7296.7|7293.9|7
1623687250000|2021-06-14 16:14:10|7297|7294.2|7297.7|7294.9|7297.8|7295|7297|7294.2|12
1623687260000|2021-06-14 16:14:20|7297.3|7294.5|7297|7294.2|7297.3|7294.5|7297|7294.2|6
1623687270000|2021-06-14 16:14:30|7297.3|7294.5|7297|7294.2|7298|7295.2|7296.5|7293.7|58
1623687280000|2021-06-14 16:14:40|7297.5|7294.7|7297.2|7294.4|7297.5|7294.7|7297|7294.2|9
1623687290000|2021-06-14 16:14:50|7297.5|7294.7|7294|7291.2|7297.5|7294.7|7293.7|7290.9|211
1623687300000|2021-06-14 16:15:00|7294.3|7291.5|7294|7291.2|7294.3|7291.5|7294|7291.2|4
1623687310000|2021-06-14 16:15:10|7294.3|7291.5|7294|7291.2|7294.3|7291.5|7294|7291.2|129
1623687320000|2021-06-14 16:15:20|7294.3|7291.5|7294|7291.2|7294.3|7291.5|7294|7291.2|93
1623687330000|2021-06-14 16:15:30|7293.6|7290.8|7293.3|7290.5|7293.8|7291|7293.3|7290.5|13
1623687340000|2021-06-14 16:15:40|7293.5|7290.7|7294|7291.2|7294|7291.2|7293.5|7290.7|18
1623687350000|2021-06-14 16:15:50|7293.8|7291|7294.3|7291.5|7294.3|7291.5|7293.3|7290.5|20
1623687360000|2021-06-14 16:16:00|7294|7291.2|7294.3|7291.5|7294.3|7291.5|7293.8|7291|8
1623687370000|2021-06-14 16:16:10|7293.8|7291|7294.3|7291.5|7294.3|7291.5|7293.8|7291|27
1623687380000|2021-06-14 16:16:20|7294|7291.2|7295.3|7292.5|7295.5|7292.7|7293.8|7291|28
1623687390000|2021-06-14 16:16:30|7295|7292.2|7295|7292.2|7295.8|7293|7294.8|7292|17
1623687400000|2021-06-14 16:16:40|7294.8|7292|7295|7292.2|7295|7292.2|7294.8|7292|16
1623687410000|2021-06-14 16:16:50|7294.8|7292|7294.3|7291.5|7294.8|7292|7294.3|7291.5|26
1623687420000|2021-06-14 16:17:00|7294|7291.2|7294|7291.2|7294.3|7291.5|7294|7291.2|10
1623687430000|2021-06-14 16:17:10|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|2
1623687450000|2021-06-14 16:17:30|7294|7291.2|7294.3|7291.5|7294.3|7291.5|7294|7291.2|3
1623687460000|2021-06-14 16:17:40|7294|7291.2|7294.3|7291.5|7294.3|7291.5|7294|7291.2|2
1623687470000|2021-06-14 16:17:50|7294|7291.2|7293.3|7290.5|7294|7291.2|7293.3|7290.5|13
1623687480000|2021-06-14 16:18:00|7293.5|7290.7|7293.5|7290.7|7293.8|7291|7293.3|7290.5|43
1623687490000|2021-06-14 16:18:10|7293.6|7290.8|7293.3|7290.5|7293.6|7290.8|7293.3|7290.5|13
1623687500000|2021-06-14 16:18:20|||||||||8
1623687510000|2021-06-14 16:18:30|7293.8|7291|7293.8|7291|7293.8|7291|7293.3|7290.5|4
1623687520000|2021-06-14 16:18:40|7293.3|7290.5|7293.3|7290.5|7293.8|7291|7293.3|7290.5|1
1623687530000|2021-06-14 16:18:50|7293.5|7290.7|7295.5|7292.7|7296.7|7293.9|7293.3|7290.5|46
1623687540000|2021-06-14 16:19:00|7295.3|7292.5|7296|7293.2|7296|7293.2|7295.3|7292.5|9
1623687550000|2021-06-14 16:19:10|7295.8|7293|7294.3|7291.5|7296|7293.2|7293.5|7290.7|40
1623687560000|2021-06-14 16:19:20|7293.8|7291|7293.5|7290.7|7294|7291.2|7293.5|7290.7|1
1623687570000|2021-06-14 16:19:30|7294|7291.2|7293.5|7290.7|7294|7291.2|7293.5|7290.7|3
1623687580000|2021-06-14 16:19:40|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|6
1623687590000|2021-06-14 16:19:50|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|1
1623687600000|2021-06-14 16:20:00|7294.5|7291.7|7295|7292.2|7295.7|7292.9|7294.5|7291.7|15
1623687610000|2021-06-14 16:20:10|7294.8|7292|7294|7291.2|7294.8|7292|7294|7291.2|26
1623687620000|2021-06-14 16:20:20|7294.5|7291.7|7294|7291.2|7294.5|7291.7|7294|7291.2|4
1623687630000|2021-06-14 16:20:30|7294.3|7291.5|7294.3|7291.5|7294.5|7291.7|7294.3|7291.5|5
1623687640000|2021-06-14 16:20:40|7293.7|7290.9|7294|7291.2|7294|7291.2|7293.5|7290.7|7
1623687650000|2021-06-14 16:20:50|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|68
1623687660000|2021-06-14 16:21:00|7294|7291.2|7293.3|7290.5|7294|7291.2|7293.3|7290.5|18
1623687670000|2021-06-14 16:21:10|||||||||3
1623687680000|2021-06-14 16:21:20|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|55
1623687690000|2021-06-14 16:21:30|7292.3|7289.5|7290|7287.2|7292.3|7289.5|7289.3|7286.5|151
1623687700000|2021-06-14 16:21:40|7289.8|7287|7290|7287.2|7290|7287.2|7289.5|7286.7|0
1623687710000|2021-06-14 16:21:50|7289.5|7286.7|7289.7|7286.9|7290|7287.2|7289.5|7286.7|5
1623687720000|2021-06-14 16:22:00|7290|7287.2|7290.3|7287.5|7291|7288.2|7290|7287.2|12
1623687730000|2021-06-14 16:22:10|7290.8|7288|7290.7|7287.9|7290.8|7288|7290|7287.2|113
1623687740000|2021-06-14 16:22:20|7289.7|7286.9|7289.7|7286.9|7290|7287.2|7289.3|7286.5|29
1623687750000|2021-06-14 16:22:30|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|5
1623687760000|2021-06-14 16:22:40|7290.3|7287.5|7290.5|7287.7|7290.5|7287.7|7290.3|7287.5|14
1623687770000|2021-06-14 16:22:50|7290.7|7287.9|7291.3|7288.5|7291.3|7288.5|7290.7|7287.9|2
1623687780000|2021-06-14 16:23:00|7291|7288.2|7291|7288.2|7291|7288.2|7290.8|7288|1
1623687790000|2021-06-14 16:23:10|7291.3|7288.5|7291|7288.2|7291.3|7288.5|7290.3|7287.5|165
1623687800000|2021-06-14 16:23:20|7291.3|7288.5|7290.3|7287.5|7291.3|7288.5|7290.3|7287.5|10
1623687810000|2021-06-14 16:23:30|||||||||93
1623687820000|2021-06-14 16:23:40|||||||||35
1623687830000|2021-06-14 16:23:50|||||||||4
1623687840000|2021-06-14 16:24:00|7289.6|7286.8|7289.3|7286.5|7289.6|7286.8|7288.6|7285.8|46
1623687850000|2021-06-14 16:24:10|7289.1|7286.3|7288.3|7285.5|7289.1|7286.3|7287.9|7285.1|26
1623687860000|2021-06-14 16:24:20|7288.6|7285.8|7289.1|7286.3|7289.3|7286.5|7288.6|7285.8|40
1623687870000|2021-06-14 16:24:30|7288.9|7286.1|7288.3|7285.5|7289.1|7286.3|7288.3|7285.5|11
1623687880000|2021-06-14 16:24:40|7287.6|7284.8|7286.6|7283.8|7287.6|7284.8|7286.3|7283.5|10
1623687890000|2021-06-14 16:24:50|7287.3|7284.5|7286.6|7283.8|7287.3|7284.5|7286.3|7283.5|17
1623687900000|2021-06-14 16:25:00|7286.3|7283.5|7286.3|7283.5|7286.6|7283.8|7286.3|7283.5|2
1623687910000|2021-06-14 16:25:10|7285.3|7282.5|7285.8|7283|7285.8|7283|7285.3|7282.5|22
1623687920000|2021-06-14 16:25:20|7285.6|7282.8|7286.3|7283.5|7286.3|7283.5|7285.1|7282.3|89
1623687930000|2021-06-14 16:25:30|7285.9|7283.1|7285.6|7282.8|7286.3|7283.5|7285.6|7282.8|91
1623687940000|2021-06-14 16:25:40|7285.3|7282.5|7284.6|7281.8|7285.3|7282.5|7283.9|7281.1|80
1623687950000|2021-06-14 16:25:50|7284.3|7281.5|7280.6|7277.8|7284.3|7281.5|7280.6|7277.8|99
1623687960000|2021-06-14 16:26:00|7280.1|7277.3|7277.9|7275.1|7280.3|7277.5|7277.6|7274.8|106
1623687970000|2021-06-14 16:26:10|7278.1|7275.3|7275.9|7273.1|7278.1|7275.3|7275.9|7273.1|128
1623687980000|2021-06-14 16:26:20|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|38
1623687990000|2021-06-14 16:26:30|7275.3|7272.5|7276.6|7273.8|7276.9|7274.1|7275.3|7272.5|30
1623688000000|2021-06-14 16:26:40|7276.9|7274.1|7280.1|7277.3|7280.1|7277.3|7276.6|7273.8|56
1623688010000|2021-06-14 16:26:50|7280.3|7277.5|7281.1|7278.3|7281.3|7278.5|7280.1|7277.3|9
1623688020000|2021-06-14 16:27:00|7281.3|7278.5|7281.6|7278.8|7281.6|7278.8|7280.9|7278.1|22
1623688030000|2021-06-14 16:27:10|7282|7279.2|7280.6|7277.8|7282.6|7279.8|7280.6|7277.8|58
1623688040000|2021-06-14 16:27:20|7280.3|7277.5|7279.9|7277.1|7280.6|7277.8|7279.1|7276.3|55
1623688050000|2021-06-14 16:27:30|7279.6|7276.8|7278.3|7275.5|7279.6|7276.8|7277.9|7275.1|338
1623688060000|2021-06-14 16:27:40|7278.6|7275.8|7278.6|7275.8|7278.6|7275.8|7277.9|7275.1|21
1623688070000|2021-06-14 16:27:50|7279.1|7276.3|7278.6|7275.8|7279.3|7276.5|7278.6|7275.8|21
1623688080000|2021-06-14 16:28:00|7278.1|7275.3|7277.1|7274.3|7278.1|7275.3|7276.6|7273.8|44
1623688090000|2021-06-14 16:28:10|7277.3|7274.5|7277.6|7274.8|7277.6|7274.8|7277.3|7274.5|1
1623688100000|2021-06-14 16:28:20|7277.9|7275.1|7278.1|7275.3|7278.3|7275.5|7277.9|7275.1|82
1623688110000|2021-06-14 16:28:30|7277.9|7275.1|7278.1|7275.3|7278.1|7275.3|7277.6|7274.8|3
1623688120000|2021-06-14 16:28:40|7277.9|7275.1|7278.3|7275.5|7278.3|7275.5|7277.6|7274.8|8
1623688130000|2021-06-14 16:28:50|7278.6|7275.8|7277.6|7274.8|7278.6|7275.8|7277.6|7274.8|51
1623688140000|2021-06-14 16:29:00|7277.3|7274.5|7277.6|7274.8|7278.3|7275.5|7277.3|7274.5|33
1623688150000|2021-06-14 16:29:10|7277.8|7275|7278.3|7275.5|7278.3|7275.5|7277.8|7275|10
1623688170000|2021-06-14 16:29:30|7277.9|7275.1|7278.1|7275.3|7278.1|7275.3|7277.9|7275.1|2
1623688180000|2021-06-14 16:29:40|7278.3|7275.5|7278.1|7275.3|7278.3|7275.5|7278.1|7275.3|7
1623688190000|2021-06-14 16:29:50|7278.3|7275.5|7278.6|7275.8|7278.6|7275.8|7277.9|7275.1|7
1623688200000|2021-06-14 16:30:00|7278.3|7275.5|7276.9|7274.1|7278.3|7275.5|7276.6|7273.8|34
1623688210000|2021-06-14 16:30:10|7276.6|7273.8|7276.6|7273.8|7277.1|7274.3|7275.6|7272.8|51
1623688220000|2021-06-14 16:30:20|7277.1|7274.3|7277.6|7274.8|7277.6|7274.8|7277.1|7274.3|12
1623688230000|2021-06-14 16:30:30|7277.3|7274.5|7278.1|7275.3|7278.1|7275.3|7277.3|7274.5|22
1623688240000|2021-06-14 16:30:40|7278.3|7275.5|7280.3|7277.5|7280.3|7277.5|7278.1|7275.3|186
1623688250000|2021-06-14 16:30:50|7280.1|7277.3|7279.6|7276.8|7280.1|7277.3|7279.6|7276.8|7
1623688260000|2021-06-14 16:31:00|7279.8|7277|7278.1|7275.3|7279.8|7277|7277.6|7274.8|50
1623688270000|2021-06-14 16:31:10|7277.6|7274.8|7277|7274.2|7278.6|7275.8|7276.6|7273.8|130
1623688280000|2021-06-14 16:31:20|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.1|7274.3|21
1623688290000|2021-06-14 16:31:30|7276.8|7274|7276.1|7273.3|7277.3|7274.5|7276.1|7273.3|46
1623688300000|2021-06-14 16:31:40|7275.6|7272.8|7276.6|7273.8|7276.6|7273.8|7275.6|7272.8|9
1623688310000|2021-06-14 16:31:50|7276.3|7273.5|7274.1|7271.3|7276.3|7273.5|7272.6|7269.8|233
1623688320000|2021-06-14 16:32:00|7274.3|7271.5|7273.1|7270.3|7274.6|7271.8|7272.3|7269.5|102
1623688330000|2021-06-14 16:32:10|7272.8|7270|7272.6|7269.8|7273.1|7270.3|7272.3|7269.5|65
1623688340000|2021-06-14 16:32:20|7272.3|7269.5|7271.6|7268.8|7272.6|7269.8|7270.6|7267.8|38
1623688350000|2021-06-14 16:32:30|7272|7269.2|7272.6|7269.8|7272.6|7269.8|7272|7269.2|32
1623688360000|2021-06-14 16:32:40|7272.8|7270|7272.6|7269.8|7273.3|7270.5|7272.3|7269.5|165
1623688370000|2021-06-14 16:32:50|7271.6|7268.8|7270.3|7267.5|7271.6|7268.8|7270.3|7267.5|74
1623688380000|2021-06-14 16:33:00|7270.8|7268|7270.3|7267.5|7270.8|7268|7269.3|7266.5|130
1623688390000|2021-06-14 16:33:10|7270.6|7267.8|7270.8|7268|7271.1|7268.3|7269.8|7267|32
1623688400000|2021-06-14 16:33:20|7271.3|7268.5|7270.8|7268|7271.3|7268.5|7270.8|7268|4
1623688410000|2021-06-14 16:33:30|7270.6|7267.8|7271.8|7269|7272.6|7269.8|7270.6|7267.8|40
1623688420000|2021-06-14 16:33:40|7271.6|7268.8|7271.3|7268.5|7271.6|7268.8|7270.8|7268|9
1623688430000|2021-06-14 16:33:50|7271.6|7268.8|7271.8|7269|7271.8|7269|7271.3|7268.5|0
1623688440000|2021-06-14 16:34:00|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|6
1623688450000|2021-06-14 16:34:10|7271.1|7268.3|7271.6|7268.8|7271.6|7268.8|7270.8|7268|27
1623688460000|2021-06-14 16:34:20|7272.3|7269.5|7272.6|7269.8|7272.6|7269.8|7271.8|7269|47
1623688470000|2021-06-14 16:34:30|7272.3|7269.5|7271.8|7269|7272.3|7269.5|7271.8|7269|15
1623688480000|2021-06-14 16:34:40|7272.1|7269.3|7272.8|7270|7272.8|7270|7272.1|7269.3|14
1623688490000|2021-06-14 16:34:50|||||||||3
1623688500000|2021-06-14 16:35:00|7273.3|7270.5|7273.6|7270.8|7273.6|7270.8|7272.8|7270|17
1623688510000|2021-06-14 16:35:10|7273.3|7270.5|7272.8|7270|7273.6|7270.8|7272.8|7270|3
1623688520000|2021-06-14 16:35:20|7273.1|7270.3|7273.3|7270.5|7273.6|7270.8|7273.1|7270.3|11
1623688530000|2021-06-14 16:35:30|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|34
1623688540000|2021-06-14 16:35:40|||||||||3
1623688550000|2021-06-14 16:35:50|||||||||1
1623688560000|2021-06-14 16:36:00|7273.6|7270.8|7273.8|7271|7273.8|7271|7273.6|7270.8|17
1623688570000|2021-06-14 16:36:10|7275.6|7272.8|7275.3|7272.5|7275.6|7272.8|7275.1|7272.3|124
1623688580000|2021-06-14 16:36:20|7274.8|7272|7274.8|7272|7275.3|7272.5|7274.8|7272|5
1623688590000|2021-06-14 16:36:30|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|18
1623688600000|2021-06-14 16:36:40|7275.8|7273|7275.8|7273|7276.8|7274|7275.6|7272.8|67
1623688610000|2021-06-14 16:36:50|7275.6|7272.8|7276.1|7273.3|7276.6|7273.8|7275.3|7272.5|32
1623688620000|2021-06-14 16:37:00|7276.3|7273.5|7274.8|7272|7276.6|7273.8|7274.1|7271.3|34
1623688630000|2021-06-14 16:37:10|7274.3|7271.5|7275.6|7272.8|7275.8|7273|7274.1|7271.3|19
1623688640000|2021-06-14 16:37:20|7274.8|7272|7275.8|7273|7276.1|7273.3|7274.8|7272|41
1623688650000|2021-06-14 16:37:30|7276.3|7273.5|7276.3|7273.5|7276.6|7273.8|7276.1|7273.3|6
1623688660000|2021-06-14 16:37:40|7275.8|7273|7276.8|7274|7276.8|7274|7275.8|7273|8
1623688670000|2021-06-14 16:37:50|7276.6|7273.8|7275.1|7272.3|7276.6|7273.8|7275.1|7272.3|17
1623688680000|2021-06-14 16:38:00|7274.8|7272|7275.3|7272.5|7275.3|7272.5|7274.6|7271.8|13
1623688690000|2021-06-14 16:38:10|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|4
1623688700000|2021-06-14 16:38:20|7275.3|7272.5|7274.3|7271.5|7275.6|7272.8|7274.1|7271.3|20
1623688710000|2021-06-14 16:38:30|7274.6|7271.8|7275.3|7272.5|7275.3|7272.5|7273.8|7271|45
1623688720000|2021-06-14 16:38:40|7275.1|7272.3|7275.1|7272.3|7275.6|7272.8|7275.1|7272.3|3
1623688730000|2021-06-14 16:38:50|7274.8|7272|7273.8|7271|7274.8|7272|7273.6|7270.8|5
1623688740000|2021-06-14 16:39:00|7273.6|7270.8|7273.1|7270.3|7273.8|7271|7273.1|7270.3|28
1623688750000|2021-06-14 16:39:10|7273.3|7270.5|7273.1|7270.3|7273.3|7270.5|7273.1|7270.3|6
1623688760000|2021-06-14 16:39:20|7273.3|7270.5|7272.3|7269.5|7273.6|7270.8|7272.3|7269.5|31
1623688770000|2021-06-14 16:39:30|7272.8|7270|7273.1|7270.3|7273.1|7270.3|7272.8|7270|12
1623688780000|2021-06-14 16:39:40|7272.8|7270|7272.8|7270|7273.1|7270.3|7272.6|7269.8|0
1623688790000|2021-06-14 16:39:50|7273.1|7270.3|7273.1|7270.3|7273.6|7270.8|7272.8|7270|10
1623688800000|2021-06-14 16:40:00|7272.8|7270|7273.1|7270.3|7273.3|7270.5|7272.8|7270|17
1623688810000|2021-06-14 16:40:10|7273.3|7270.5|7273.8|7271|7273.8|7271|7273.3|7270.5|3
1623688820000|2021-06-14 16:40:20|7273.3|7270.5|7273.6|7270.8|7273.6|7270.8|7273.3|7270.5|15
1623688840000|2021-06-14 16:40:40|7273.8|7271|7273.6|7270.8|7273.8|7271|7273.6|7270.8|4
1623688850000|2021-06-14 16:40:50|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|4
1623688860000|2021-06-14 16:41:00|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|43
1623688870000|2021-06-14 16:41:10|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|15
1623688880000|2021-06-14 16:41:20|||||||||15
1623688890000|2021-06-14 16:41:30|||||||||2
1623688900000|2021-06-14 16:41:40|7273.6|7270.8|7273.8|7271|7273.8|7271|7273.6|7270.8|30
1623688910000|2021-06-14 16:41:50|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|10
1623688920000|2021-06-14 16:42:00|7273.8|7271|7272.8|7270|7273.8|7271|7272.8|7270|27
1623688930000|2021-06-14 16:42:10|7273.3|7270.5|7272.8|7270|7273.3|7270.5|7272.8|7270|12
1623688940000|2021-06-14 16:42:20|7272.3|7269.5|7272.1|7269.3|7272.8|7270|7271.8|7269|38
1623688950000|2021-06-14 16:42:30|7272.3|7269.5|7272.8|7270|7272.8|7270|7272.3|7269.5|4
1623688960000|2021-06-14 16:42:40|7271.8|7269|7271.6|7268.8|7271.8|7269|7271.6|7268.8|62
1623688970000|2021-06-14 16:42:50|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|16
1623688980000|2021-06-14 16:43:00|7271.6|7268.8|7271.6|7268.8|7271.8|7269|7271.6|7268.8|13
1623688990000|2021-06-14 16:43:10|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|0
1623689000000|2021-06-14 16:43:20|7271.6|7268.8|7271.6|7268.8|7271.8|7269|7271.6|7268.8|4
1623689010000|2021-06-14 16:43:30|7271.1|7268.3|7270.6|7267.8|7271.1|7268.3|7269.8|7267|29
1623689020000|2021-06-14 16:43:40|7270.8|7268|7270.8|7268|7270.8|7268|7270.6|7267.8|5
1623689030000|2021-06-14 16:43:50|7270.6|7267.8|7270.6|7267.8|7270.8|7268|7269.8|7267|9
1623689040000|2021-06-14 16:44:00|7270.3|7267.5|7270.8|7268|7270.8|7268|7269.8|7267|6
1623689050000|2021-06-14 16:44:10|7270.6|7267.8|7269.8|7267|7270.6|7267.8|7269.8|7267|113
1623689060000|2021-06-14 16:44:20|7270.3|7267.5|7270.8|7268|7270.8|7268|7270.3|7267.5|43
1623689070000|2021-06-14 16:44:30|||||||||24
1623689080000|2021-06-14 16:44:40|7270.5|7267.7|7270.8|7268|7270.8|7268|7270.5|7267.7|7
1623689090000|2021-06-14 16:44:50|7270.5|7267.7|7270|7267.2|7270.5|7267.7|7270|7267.2|11
1623689100000|2021-06-14 16:45:00|7270.3|7267.5|7270.3|7267.5|7270.5|7267.7|7269.8|7267|50
1623689110000|2021-06-14 16:45:10|7270.5|7267.7|7270.3|7267.5|7270.5|7267.7|7269.8|7267|6
1623689120000|2021-06-14 16:45:20|7270.8|7268|7270.5|7267.7|7270.8|7268|7270.3|7267.5|2
1623689130000|2021-06-14 16:45:30|7270.8|7268|7270.5|7267.7|7270.8|7268|7270.5|7267.7|7
1623689140000|2021-06-14 16:45:40|7270.3|7267.5|7270.8|7268|7270.8|7268|7270.3|7267.5|7
1623689150000|2021-06-14 16:45:50|7271.8|7269|7271.8|7269|7272.5|7269.7|7271.8|7269|30
1623689160000|2021-06-14 16:46:00|||||||||5
1623689170000|2021-06-14 16:46:10|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|32
1623689180000|2021-06-14 16:46:20|7272.3|7269.5|7272.3|7269.5|7272.5|7269.7|7272|7269.2|15
1623689190000|2021-06-14 16:46:30|7272.5|7269.7|7272|7269.2|7273|7270.2|7271.5|7268.7|31
1623689200000|2021-06-14 16:46:40|7271.8|7269|7272.3|7269.5|7272.3|7269.5|7271.5|7268.7|8
1623689210000|2021-06-14 16:46:50|7272|7269.2|7271.3|7268.5|7272|7269.2|7271.3|7268.5|24
1623689220000|2021-06-14 16:47:00|7271.5|7268.7|7270.8|7268|7271.5|7268.7|7270.8|7268|6
1623689230000|2021-06-14 16:47:10|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|1
1623689240000|2021-06-14 16:47:20|7271.3|7268.5|7270.8|7268|7271.8|7269|7270.8|7268|4
1623689250000|2021-06-14 16:47:30|7271.3|7268.5|7271.5|7268.7|7271.5|7268.7|7271.3|7268.5|5
1623689260000|2021-06-14 16:47:40|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|4
1623689270000|2021-06-14 16:47:50|7270.8|7268|7271|7268.2|7271|7268.2|7270.5|7267.7|11
1623689280000|2021-06-14 16:48:00|7270.5|7267.7|7270.5|7267.7|7271|7268.2|7270.5|7267.7|2
1623689290000|2021-06-14 16:48:10|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|3
1623689300000|2021-06-14 16:48:20|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|29
1623689310000|2021-06-14 16:48:30|7270.8|7268|7271|7268.2|7271.3|7268.5|7270.8|7268|4
1623689320000|2021-06-14 16:48:40|7271.3|7268.5|7270.8|7268|7271.3|7268.5|7270.8|7268|3
1623689330000|2021-06-14 16:48:50|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|1
1623689340000|2021-06-14 16:49:00|7269.8|7267|7269.8|7267|7270.5|7267.7|7269.8|7267|42
1623689350000|2021-06-14 16:49:10|7270|7267.2|7269.8|7267|7270|7267.2|7269.8|7267|3
1623689360000|2021-06-14 16:49:20|7270|7267.2|7269.8|7267|7270|7267.2|7269.8|7267|9
1623689370000|2021-06-14 16:49:30|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|6
1623689380000|2021-06-14 16:49:40|7269.8|7267|7269.5|7266.7|7269.8|7267|7269.5|7266.7|1
1623689390000|2021-06-14 16:49:50|7269.8|7267|7270|7267.2|7270|7267.2|7269.8|7267|42
1623689400000|2021-06-14 16:50:00|7269.8|7267|7269.8|7267|7270.8|7268|7269.8|7267|56
1623689410000|2021-06-14 16:50:10|7270|7267.2|7270.8|7268|7270.8|7268|7269.8|7267|42
1623689420000|2021-06-14 16:50:20|7271|7268.2|7271.5|7268.7|7271.5|7268.7|7271|7268.2|5
1623689430000|2021-06-14 16:50:30|7271.1|7268.3|7271.5|7268.7|7271.5|7268.7|7270.8|7268|7
1623689440000|2021-06-14 16:50:40|7271.3|7268.5|7271.5|7268.7|7271.5|7268.7|7271|7268.2|2
1623689450000|2021-06-14 16:50:50|7271.3|7268.5|7271|7268.2|7271.3|7268.5|7270.8|7268|4
1623689460000|2021-06-14 16:51:00|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|16
1623689470000|2021-06-14 16:51:10|7270.3|7267.5|7270|7267.2|7270.3|7267.5|7270|7267.2|9
1623689480000|2021-06-14 16:51:20|7270.3|7267.5|7271|7268.2|7271.5|7268.7|7270.3|7267.5|11
1623689490000|2021-06-14 16:51:30|7271.5|7268.7|7271.3|7268.5|7271.5|7268.7|7271|7268.2|2
1623689500000|2021-06-14 16:51:40|7271|7268.2|7271.3|7268.5|7271.5|7268.7|7271|7268.2|4
1623689510000|2021-06-14 16:51:50|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|3
1623689520000|2021-06-14 16:52:00|7271.8|7269|7271.3|7268.5|7271.8|7269|7270.8|7268|36
1623689530000|2021-06-14 16:52:10|7271|7268.2|7271.5|7268.7|7271.5|7268.7|7271|7268.2|6
1623689540000|2021-06-14 16:52:20|7271.3|7268.5|7271.3|7268.5|7271.5|7268.7|7271.3|7268.5|24
1623689550000|2021-06-14 16:52:30|7271|7268.2|7271|7268.2|7271.3|7268.5|7270.3|7267.5|18
1623689560000|2021-06-14 16:52:40|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|1
1623689570000|2021-06-14 16:52:50|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|2
1623689580000|2021-06-14 16:53:00|7270.8|7268|7270|7267.2|7271|7268.2|7269.8|7267|43
1623689590000|2021-06-14 16:53:10|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|2
1623689600000|2021-06-14 16:53:20|7270|7267.2|7265.8|7263|7270|7267.2|7264.8|7262|412
1623689610000|2021-06-14 16:53:30|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7264.8|7262|26
1623689620000|2021-06-14 16:53:40|7265|7262.2|7267.3|7264.5|7267.3|7264.5|7265|7262.2|21
1623689630000|2021-06-14 16:53:50|7267|7264.2|7266.8|7264|7267.5|7264.7|7266.8|7264|15
1623689640000|2021-06-14 16:54:00|7266.3|7263.5|7266.8|7264|7267|7264.2|7266|7263.2|33
1623689650000|2021-06-14 16:54:10|7267|7264.2|7267.3|7264.5|7267.5|7264.7|7266.8|7264|14
1623689660000|2021-06-14 16:54:20|7267.5|7264.7|7267.3|7264.5|7267.5|7264.7|7267.3|7264.5|28
1623689670000|2021-06-14 16:54:30|7267.5|7264.7|7268.5|7265.7|7268.5|7265.7|7267.5|7264.7|10
1623689680000|2021-06-14 16:54:40|7268|7265.2|7267.8|7265|7268|7265.2|7267.3|7264.5|5
1623689690000|2021-06-14 16:54:50|7268|7265.2|7268.5|7265.7|7268.5|7265.7|7267.5|7264.7|42
1623689700000|2021-06-14 16:55:00|7268|7265.2|7269|7266.2|7269.5|7266.7|7267.8|7265|13
1623689710000|2021-06-14 16:55:10|7268.8|7266|7268.8|7266|7269|7266.2|7268.8|7266|4
1623689720000|2021-06-14 16:55:20|7269.3|7266.5|7270.5|7267.7|7270.5|7267.7|7268.8|7266|41
1623689730000|2021-06-14 16:55:30|7270.3|7267.5|7270.5|7267.7|7270.5|7267.7|7269.8|7267|9
1623689740000|2021-06-14 16:55:40|7270.3|7267.5|7270|7267.2|7270.8|7268|7270|7267.2|19
1623689750000|2021-06-14 16:55:50|7269.8|7267|7270.3|7267.5|7270.3|7267.5|7269.8|7267|8
1623689760000|2021-06-14 16:56:00|7270|7267.2|7272.5|7269.7|7272.8|7270|7269.8|7267|37
1623689770000|2021-06-14 16:56:10|7272.3|7269.5|7272.8|7270|7273|7270.2|7272|7269.2|91
1623689780000|2021-06-14 16:56:20|7272.5|7269.7|7272.5|7269.7|7273|7270.2|7272.3|7269.5|31
1623689790000|2021-06-14 16:56:30|7272.1|7269.3|7272.8|7270|7273.3|7270.5|7271.8|7269|86
1623689800000|2021-06-14 16:56:40|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|2
1623689810000|2021-06-14 16:56:50|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|7272.5|7269.7|27
1623689820000|2021-06-14 16:57:00|7273.5|7270.7|7273.5|7270.7|7273.5|7270.7|7272.8|7270|28
1623689830000|2021-06-14 16:57:10|7273.7|7270.9|7272.5|7269.7|7274|7271.2|7272.5|7269.7|34
1623689840000|2021-06-14 16:57:20|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7271.5|7268.7|21
1623689850000|2021-06-14 16:57:30|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|18
1623689860000|2021-06-14 16:57:40|7271.2|7268.4|7270.5|7267.7|7271.2|7268.4|7270.5|7267.7|19
1623689870000|2021-06-14 16:57:50|7271.2|7268.4|7271.5|7268.7|7271.5|7268.7|7271.2|7268.4|27
1623689880000|2021-06-14 16:58:00|7271.2|7268.4|7270.8|7268|7271.5|7268.7|7270.5|7267.7|15
1623689890000|2021-06-14 16:58:10|7270.5|7267.7|7268.5|7265.7|7270.5|7267.7|7268.5|7265.7|23
1623689900000|2021-06-14 16:58:20|7268.8|7266|7267.2|7264.4|7268.8|7266|7267.2|7264.4|90
1623689910000|2021-06-14 16:58:30|7267.8|7265|7267.5|7264.7|7267.8|7265|7267.5|7264.7|6
1623689920000|2021-06-14 16:58:40|7267.8|7265|7267.2|7264.4|7267.8|7265|7267.2|7264.4|57
1623689930000|2021-06-14 16:58:50|7267|7264.2|7266.5|7263.7|7267|7264.2|7266.5|7263.7|10
1623689940000|2021-06-14 16:59:00|7266.8|7264|7266.8|7264|7266.8|7264|7265.8|7263|20
1623689950000|2021-06-14 16:59:10|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|0
1623689960000|2021-06-14 16:59:20|7266.3|7263.5|7257.8|7255|7266.3|7263.5|7257.5|7253.1|761
1623689970000|2021-06-14 16:59:30|7258|7255.2|7261.2|7258.4|7261.8|7259|7257.3|7254.5|57
1623689980000|2021-06-14 16:59:40|7261.3|7258.5|7264.5|7261.7|7264.8|7262|7261.3|7258.5|21
1623689990000|2021-06-14 16:59:50|7264.3|7261.5|7264.3|7261.5|7264.8|7262|7264.3|7261.5|6
1623690000000|2021-06-14 17:00:00|7264|7261.2|7264|7261.2|7264.2|7261.4|7262.5|7259.7|41
1623690010000|2021-06-14 17:00:10|7263.8|7261|7263.8|7261|7264|7261.2|7263.5|7260.7|50
1623690020000|2021-06-14 17:00:20|7263.5|7260.7|7263.8|7261|7263.8|7261|7262.8|7260|42
1623690030000|2021-06-14 17:00:30|7263.3|7260.5|7263.2|7260.4|7263.5|7260.7|7262.8|7260|6
1623690040000|2021-06-14 17:00:40|7263.5|7260.7|7265.5|7262.7|7265.5|7262.7|7263|7260.2|45
1623690050000|2021-06-14 17:00:50|7265.3|7262.5|7265.5|7262.7|7265.5|7262.7|7265|7262.2|35
1623690060000|2021-06-14 17:01:00|7265.8|7263|7266|7263.2|7266.8|7264|7265.8|7263|22
1623690070000|2021-06-14 17:01:10|7266.2|7263.4|7264.5|7261.7|7266.2|7263.4|7264.3|7261.5|16
1623690080000|2021-06-14 17:01:20|7264.3|7261.5|7264.5|7261.7|7264.5|7261.7|7264.3|7261.5|1
1623690090000|2021-06-14 17:01:30|7264.8|7262|7264.5|7261.7|7265.2|7262.4|7264.5|7261.7|11
1623690100000|2021-06-14 17:01:40|7265.7|7262.9|7265.5|7262.7|7265.7|7262.9|7265|7262.2|30
1623690110000|2021-06-14 17:01:50|7265.7|7262.9|7266|7263.2|7266.5|7263.7|7265.5|7262.7|14
1623690120000|2021-06-14 17:02:00|7265.8|7263|7266.2|7263.4|7266.2|7263.4|7265.8|7263|5
1623690130000|2021-06-14 17:02:10|7266.8|7264|7267|7264.2|7267.2|7264.4|7266.2|7263.4|38
1623690140000|2021-06-14 17:02:20|7266.7|7263.9|7267.2|7264.4|7267.2|7264.4|7266.7|7263.9|1
1623690150000|2021-06-14 17:02:30|7266.3|7263.5|7265.5|7262.7|7266.3|7263.5|7265.5|7262.7|19
1623690160000|2021-06-14 17:02:40|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|7264.5|7261.7|47
1623690170000|2021-06-14 17:02:50|7266.5|7263.7|7265.8|7263|7266.5|7263.7|7265.8|7263|25
1623690180000|2021-06-14 17:03:00|7265.5|7262.7|7263.8|7261|7265.5|7262.7|7263.5|7260.7|26
1623690190000|2021-06-14 17:03:10|7264|7261.2|7263.5|7260.7|7264|7261.2|7263.5|7260.7|3
1623690200000|2021-06-14 17:03:20|7262.5|7259.7|7263.8|7261|7263.8|7261|7262.3|7259.5|31
1623690210000|2021-06-14 17:03:30|7264|7261.2|7264|7261.2|7264.8|7262|7263.8|7261|4
1623690220000|2021-06-14 17:03:40|7263.8|7261|7264.8|7262|7264.8|7262|7263.8|7261|1
1623690230000|2021-06-14 17:03:50|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|3
1623690240000|2021-06-14 17:04:00|7264.8|7262|7265.8|7263|7265.8|7263|7264.8|7262|10
1623690250000|2021-06-14 17:04:10|7265.5|7262.7|7265|7262.2|7265.5|7262.7|7264.5|7261.7|6
1623690260000|2021-06-14 17:04:20|7264.8|7262|7264.8|7262|7265.2|7262.4|7264.8|7262|9
1623690270000|2021-06-14 17:04:30|7265|7262.2|7265|7262.2|7265|7262.2|7265|7262.2|0
1623690280000|2021-06-14 17:04:40|7264.8|7262|7265|7262.2|7265|7262.2|7264.8|7262|2
1623690290000|2021-06-14 17:04:50|7264.8|7262|7265.2|7262.4|7265.2|7262.4|7264.8|7262|10
1623690300000|2021-06-14 17:05:00|7266.2|7263.4|7266.5|7263.7|7266.5|7263.7|7266.2|7263.4|62
1623690310000|2021-06-14 17:05:10|7266.3|7263.5|7266.2|7263.4|7266.3|7263.5|7266.2|7263.4|2
1623690320000|2021-06-14 17:05:20|7266.3|7263.5|7266.5|7263.7|7266.5|7263.7|7266.3|7263.5|0
1623690330000|2021-06-14 17:05:30|7266.8|7264|7262.6|7259.8|7266.8|7264|7262.1|7259.3|1691
1623690340000|2021-06-14 17:05:40|7261.8|7259|7260.4|7257.6|7262.1|7259.3|7259.6|7256.8|497
1623690350000|2021-06-14 17:05:50|7260.1|7257.3|7259.4|7256.6|7260.1|7257.3|7258.6|7255.8|29
1623690360000|2021-06-14 17:06:00|7259.1|7256.3|7258.9|7256.1|7259.1|7256.3|7258.1|7255.3|34
1623690370000|2021-06-14 17:06:10|7259.1|7256.3|7259.8|7257|7259.8|7257|7258.1|7255.3|67
1623690380000|2021-06-14 17:06:20|7259.9|7257.1|7259.9|7257.1|7260.1|7257.3|7259.6|7256.8|2
1623690390000|2021-06-14 17:06:30|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|1
1623690400000|2021-06-14 17:06:40|7260.6|7257.8|7262.2|7259.4|7262.4|7259.6|7260.6|7257.8|53
1623690410000|2021-06-14 17:06:50|7261.6|7258.8|7261.4|7258.6|7261.9|7259.1|7261.4|7258.6|8
1623690420000|2021-06-14 17:07:00|7262.1|7259.3|7261.6|7258.8|7262.4|7259.6|7261.4|7258.6|19
1623690430000|2021-06-14 17:07:10|7261.9|7259.1|7262.1|7259.3|7262.1|7259.3|7261.9|7259.1|4
1623690440000|2021-06-14 17:07:20|7261.9|7259.1|7262.1|7259.3|7262.4|7259.6|7261.9|7259.1|50
1623690450000|2021-06-14 17:07:30|7261.9|7259.1|7261.9|7259.1|7262.1|7259.3|7261.4|7258.6|7
1623690460000|2021-06-14 17:07:40|7262.1|7259.3|7262.4|7259.6|7262.8|7260|7262.1|7259.3|29
1623690470000|2021-06-14 17:07:50|7261.9|7259.1|7261.6|7258.8|7262.1|7259.3|7261.4|7258.6|4
1623690480000|2021-06-14 17:08:00|7261.1|7258.3|7260.8|7258|7261.1|7258.3|7260.8|7258|17
1623690490000|2021-06-14 17:08:10|7260.6|7257.8|7260.1|7257.3|7260.8|7258|7260.1|7257.3|60
1623690500000|2021-06-14 17:08:20|||||||||4
1623690510000|2021-06-14 17:08:30|7259.6|7256.8|7260.1|7257.3|7260.1|7257.3|7259.6|7256.8|5
1623690520000|2021-06-14 17:08:40|7259.9|7257.1|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|8
1623690530000|2021-06-14 17:08:50|7259.3|7256.5|7260.1|7257.3|7260.1|7257.3|7259.3|7256.5|16
1623690540000|2021-06-14 17:09:00|7260.3|7257.5|7260.1|7257.3|7261.1|7258.3|7260.1|7257.3|86
1623690550000|2021-06-14 17:09:10|7259.7|7256.9|7260.8|7258|7260.8|7258|7259.4|7256.6|8
1623690560000|2021-06-14 17:09:20|7260.4|7257.6|7260.9|7258.1|7261.4|7258.6|7260.4|7257.6|7
1623690570000|2021-06-14 17:09:30|7260.7|7257.9|7260.4|7257.6|7261.4|7258.6|7260.4|7257.6|21
1623690580000|2021-06-14 17:09:40|7260.1|7257.3|7260.4|7257.6|7261.1|7258.3|7260.1|7257.3|13
1623690590000|2021-06-14 17:09:50|7259.9|7257.1|7260.6|7257.8|7260.6|7257.8|7259.6|7256.8|5
1623690600000|2021-06-14 17:10:00|7260.8|7258|7260.4|7257.6|7261.4|7258.6|7260.4|7257.6|7
1623690610000|2021-06-14 17:10:10|7260.8|7258|7261.4|7258.6|7261.4|7258.6|7260.8|7258|31
1623690620000|2021-06-14 17:10:20|7261.1|7258.3|7260.4|7257.6|7261.1|7258.3|7260.1|7257.3|28
1623690630000|2021-06-14 17:10:30|7260.1|7257.3|7260.4|7257.6|7260.4|7257.6|7259.9|7257.1|3
1623690640000|2021-06-14 17:10:40|7260.8|7258|7260.9|7258.1|7261.4|7258.6|7260.8|7258|10
1623690650000|2021-06-14 17:10:50|7261.1|7258.3|7261.1|7258.3|7261.4|7258.6|7260.9|7258.1|13
1623690660000|2021-06-14 17:11:00|7261.4|7258.6|7258.4|7255.6|7261.4|7258.6|7258.4|7255.6|23
1623690670000|2021-06-14 17:11:10|7258.1|7255.3|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|9
1623690680000|2021-06-14 17:11:20|7258.2|7255.4|7257.9|7255.1|7258.2|7255.4|7257.9|7255.1|8
1623690690000|2021-06-14 17:11:30|7257.7|7254.9|7259.2|7256.4|7259.4|7256.6|7257.7|7254.9|29
1623690700000|2021-06-14 17:11:40|7258.7|7255.9|7260.2|7257.4|7260.4|7257.6|7258.7|7255.9|11
1623690710000|2021-06-14 17:11:50|7259.9|7257.1|7261.4|7258.6|7261.4|7258.6|7259.9|7257.1|12
1623690720000|2021-06-14 17:12:00|7260.7|7257.9|7259.4|7256.6|7260.7|7257.9|7258.7|7255.9|16
1623690730000|2021-06-14 17:12:10|7259.7|7256.9|7259.2|7256.4|7259.7|7256.9|7259.2|7256.4|6
1623690740000|2021-06-14 17:12:20|7258.9|7256.1|7260.2|7257.4|7260.7|7257.9|7258.9|7256.1|13
1623690750000|2021-06-14 17:12:30|7260.4|7257.6|7260.2|7257.4|7260.4|7257.6|7260.2|7257.4|1
1623690760000|2021-06-14 17:12:40|7260.4|7257.6|7260.7|7257.9|7260.7|7257.9|7259.9|7257.1|28
1623690770000|2021-06-14 17:12:50|7260.4|7257.6|7259.7|7256.9|7260.4|7257.6|7259.7|7256.9|7
1623690780000|2021-06-14 17:13:00|7259.4|7256.6|7261.4|7258.6|7262.9|7260.1|7259.4|7256.6|627
1623690790000|2021-06-14 17:13:10|7261.9|7259.1|7262.1|7259.3|7262.9|7260.1|7261.9|7259.1|12
1623690800000|2021-06-14 17:13:20|7262.6|7259.8|7262.9|7260.1|7263.1|7260.3|7261.8|7259|39
1623690810000|2021-06-14 17:13:30|7263.1|7260.3|7263.1|7260.3|7263.6|7260.8|7262.6|7259.8|14
1623690820000|2021-06-14 17:13:40|7262.9|7260.1|7261.4|7258.6|7262.9|7260.1|7261.4|7258.6|20
1623690830000|2021-06-14 17:13:50|7261.1|7258.3|7260.9|7258.1|7261.4|7258.6|7260.9|7258.1|6
1623690840000|2021-06-14 17:14:00|7261.1|7258.3|7260.4|7257.6|7261.1|7258.3|7260.4|7257.6|0
1623690850000|2021-06-14 17:14:10|7260.9|7258.1|7259.6|7256.8|7261.4|7258.6|7259.6|7256.8|565
1623690860000|2021-06-14 17:14:20|7258.6|7255.8|7261.4|7258.6|7261.4|7258.6|7258.6|7255.8|26
1623690880000|2021-06-14 17:14:40|7261.1|7258.3|7260.4|7257.6|7261.1|7258.3|7260.4|7257.6|3
1623690890000|2021-06-14 17:14:50|7260.9|7258.1|7260.6|7257.8|7261.4|7258.6|7260.6|7257.8|6
1623690900000|2021-06-14 17:15:00|7260.4|7257.6|7259.4|7256.6|7261.1|7258.3|7259.4|7256.6|45
1623690910000|2021-06-14 17:15:10|7259.9|7257.1|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|8
1623690920000|2021-06-14 17:15:20|||||||||6
1623690930000|2021-06-14 17:15:30|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|2
1623690940000|2021-06-14 17:15:40|7260.1|7257.3|7256.9|7254.1|7260.1|7257.3|7256.6|7253.8|96
1623690950000|2021-06-14 17:15:50|7256.4|7253.6|7255.9|7253.1|7256.6|7253.8|7255.4|7252.6|68
1623690960000|2021-06-14 17:16:00|7255.6|7252.8|7255.9|7253.1|7255.9|7253.1|7255.6|7252.8|2
1623690970000|2021-06-14 17:16:10|7255.1|7252.3|7255.4|7252.6|7255.6|7252.8|7254.6|7251.8|40
1623690980000|2021-06-14 17:16:20|7255.1|7252.3|7256.1|7253.3|7256.4|7253.6|7255.1|7252.3|26
1623690990000|2021-06-14 17:16:30|7256.4|7253.6|7256.6|7253.8|7256.6|7253.8|7256.4|7253.6|1
1623691000000|2021-06-14 17:16:40|7256.1|7253.3|7257.4|7254.6|7257.4|7254.6|7256.1|7253.3|53
1623691010000|2021-06-14 17:16:50|||||||||1
1623691020000|2021-06-14 17:17:00|7256.9|7254.1|7256.9|7254.1|7257.1|7254.3|7256.4|7253.6|6
1623691030000|2021-06-14 17:17:10|7257.1|7254.3|7257.4|7254.6|7257.4|7254.6|7257.1|7254.3|4
1623691040000|2021-06-14 17:17:20|7257.1|7254.3|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|1
1623691050000|2021-06-14 17:17:30|||||||||1
1623691070000|2021-06-14 17:17:50|7256.1|7253.3|7256.4|7253.6|7256.4|7253.6|7255.4|7252.6|9
1623691080000|2021-06-14 17:18:00|||||||||1
1623691100000|2021-06-14 17:18:20|||||||||1
1623691110000|2021-06-14 17:18:30|7256.1|7253.3|7256.6|7253.8|7257.4|7254.6|7256.1|7253.3|36
1623691120000|2021-06-14 17:18:40|7256.9|7254.1|7257.1|7254.3|7257.4|7254.6|7256.9|7254.1|2
1623691130000|2021-06-14 17:18:50|7257.8|7255|7259.1|7256.3|7259.1|7256.3|7257.8|7255|41
1623691140000|2021-06-14 17:19:00|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7258.4|7255.6|21
1623691150000|2021-06-14 17:19:10|7258.6|7255.8|7259.4|7256.6|7259.4|7256.6|7258.6|7255.8|5
1623691160000|2021-06-14 17:19:20|7259.1|7256.3|7258.4|7255.6|7259.1|7256.3|7258.4|7255.6|5
1623691170000|2021-06-14 17:19:30|7258.6|7255.8|7259.1|7256.3|7259.1|7256.3|7258.6|7255.8|2
1623691180000|2021-06-14 17:19:40|7258.6|7255.8|7259.1|7256.3|7259.1|7256.3|7258.6|7255.8|1
1623691190000|2021-06-14 17:19:50|7258.9|7256.1|7259.4|7256.6|7259.4|7256.6|7258.9|7256.1|2
1623691200000|2021-06-14 17:20:00|7258.9|7256.1|7257.4|7254.6|7259.1|7256.3|7257.4|7254.6|8
1623691210000|2021-06-14 17:20:10|7258.1|7255.3|7258.4|7255.6|7258.4|7255.6|7257.9|7255.1|12
1623691220000|2021-06-14 17:20:20|7257.8|7255|7257.8|7255|7257.8|7255|7257.4|7254.6|3
1623691230000|2021-06-14 17:20:30|7258.4|7255.6|7257.9|7255.1|7258.4|7255.6|7257.9|7255.1|0
1623691240000|2021-06-14 17:20:40|7258.1|7255.3|7258.4|7255.6|7258.4|7255.6|7257.9|7255.1|4
1623691250000|2021-06-14 17:20:50|7258.1|7255.3|7258.1|7255.3|7258.4|7255.6|7257.4|7254.6|52
1623691260000|2021-06-14 17:21:00|7257.9|7255.1|7256.4|7253.6|7257.9|7255.1|7256.4|7253.6|5
1623691270000|2021-06-14 17:21:10|7255.4|7252.6|7255.9|7253.1|7256.4|7253.6|7255.4|7252.6|21
1623691280000|2021-06-14 17:21:20|7255.6|7252.8|7255.1|7252.3|7255.6|7252.8|7254.9|7252.1|13
1623691290000|2021-06-14 17:21:30|7254.9|7252.1|7256.9|7254.1|7257.4|7254.6|7254.9|7252.1|322
1623691300000|2021-06-14 17:21:40|7256.4|7253.6|7257.1|7254.3|7257.1|7254.3|7256.4|7253.6|1
1623691310000|2021-06-14 17:21:50|7256.9|7254.1|7256.4|7253.6|7257.1|7254.3|7256.4|7253.6|2
1623691320000|2021-06-14 17:22:00|7255.4|7252.6|7255.1|7252.3|7255.4|7252.6|7254.6|7251.8|50
1623691330000|2021-06-14 17:22:10|7255.4|7252.6|7256.6|7253.8|7256.9|7254.1|7255.4|7252.6|12
1623691340000|2021-06-14 17:22:20|7256.4|7253.6|7255.9|7253.1|7256.4|7253.6|7255.9|7253.1|31
1623691350000|2021-06-14 17:22:30|7255.4|7252.6|7256.1|7253.3|7256.1|7253.3|7255.4|7252.6|4
1623691360000|2021-06-14 17:22:40|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|1
1623691370000|2021-06-14 17:22:50|7257.1|7254.3|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|9
1623691380000|2021-06-14 17:23:00|7256.6|7253.8|7256.1|7253.3|7256.6|7253.8|7256.1|7253.3|13
1623691390000|2021-06-14 17:23:10|7256.4|7253.6|7256.1|7253.3|7256.4|7253.6|7256.1|7253.3|2
1623691410000|2021-06-14 17:23:30|7256.4|7253.6|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|18
1623691420000|2021-06-14 17:23:40|7256.4|7253.6|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|7
1623691430000|2021-06-14 17:23:50|7255.6|7252.8|7255.9|7253.1|7256.1|7253.3|7255.6|7252.8|14
1623691440000|2021-06-14 17:24:00|7255.4|7252.6|7254.4|7251.6|7255.9|7253.1|7254.4|7251.6|42
1623691450000|2021-06-14 17:24:10|7253.1|7250.3|7253.4|7250.6|7253.4|7250.6|7252.4|7249.6|33
1623691460000|2021-06-14 17:24:20|7253.6|7250.8|7253.9|7251.1|7253.9|7251.1|7253.6|7250.8|7
1623691470000|2021-06-14 17:24:30|7253.4|7250.6|7253.6|7250.8|7254.1|7251.3|7253.4|7250.6|7
1623691480000|2021-06-14 17:24:40|7253.4|7250.6|7252.9|7250.1|7254.4|7251.6|7252.9|7250.1|10
1623691490000|2021-06-14 17:24:50|7252.4|7249.6|7252.9|7250.1|7253.1|7250.3|7252.4|7249.6|7
1623691500000|2021-06-14 17:25:00|7252.4|7249.6|7252.9|7250.1|7252.9|7250.1|7252.4|7249.6|6
1623691510000|2021-06-14 17:25:10|7253.1|7250.3|7255.1|7252.3|7255.4|7252.6|7253.1|7250.3|5
1623691520000|2021-06-14 17:25:20|7254.9|7252.1|7254.4|7251.6|7254.9|7252.1|7254.4|7251.6|24
1623691530000|2021-06-14 17:25:30|7253.9|7251.1|7254.1|7251.3|7254.1|7251.3|7253.4|7250.6|4
1623691540000|2021-06-14 17:25:40|7253.9|7251.1|7253.4|7250.6|7254.1|7251.3|7253.4|7250.6|3
1623691550000|2021-06-14 17:25:50|7253.9|7251.1|7254.4|7251.6|7254.4|7251.6|7253.9|7251.1|3
1623691560000|2021-06-14 17:26:00|7254.1|7251.3|7254.3|7251.5|7255.1|7252.3|7253.3|7250.5|46
1623691570000|2021-06-14 17:26:10|7254.6|7251.8|7253.3|7250.5|7254.6|7251.8|7253.1|7250.3|11
1623691580000|2021-06-14 17:26:20|7253.1|7250.3|7253.1|7250.3|7253.3|7250.5|7253.1|7250.3|33
1623691590000|2021-06-14 17:26:30|7253.3|7250.5|7252.3|7249.5|7253.3|7250.5|7252.1|7249.3|173
1623691600000|2021-06-14 17:26:40|7251.9|7249.1|7249.3|7246.5|7251.9|7249.1|7248.6|7245.8|120
1623691610000|2021-06-14 17:26:50|7249.1|7246.3|7248.6|7245.8|7249.1|7246.3|7247.1|7244.3|137
1623691620000|2021-06-14 17:27:00|7249.3|7246.5|7249.6|7246.8|7250.3|7247.5|7248.8|7246|30
1623691630000|2021-06-14 17:27:10|7249.3|7246.5|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|7
1623691640000|2021-06-14 17:27:20|7248.1|7245.3|7248.9|7246.1|7249.3|7246.5|7248.1|7245.3|21
1623691650000|2021-06-14 17:27:30|7248.3|7245.5|7247.3|7244.5|7248.3|7245.5|7246.6|7243.8|87
1623691660000|2021-06-14 17:27:40|7247.6|7244.8|7249.3|7246.5|7249.3|7246.5|7247.6|7244.8|29
1623691670000|2021-06-14 17:27:50|7249.1|7246.3|7249.3|7246.5|7249.3|7246.5|7249.1|7246.3|4
1623691680000|2021-06-14 17:28:00|7249.1|7246.3|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|13
1623691690000|2021-06-14 17:28:10|7247.9|7245.1|7247.3|7244.5|7247.9|7245.1|7246.8|7244|3
1623691700000|2021-06-14 17:28:20|7246.8|7244|7246.8|7244|7247.3|7244.5|7246.3|7243.5|17
1623691710000|2021-06-14 17:28:30|7247.1|7244.3|7246.3|7243.5|7247.1|7244.3|7246.3|7243.5|6
1623691720000|2021-06-14 17:28:40|7246.1|7243.3|7246.3|7243.5|7246.3|7243.5|7246.1|7243.3|9
1623691730000|2021-06-14 17:28:50|7245.8|7243|7247.3|7244.5|7247.3|7244.5|7245.8|7243|29
1623691740000|2021-06-14 17:29:00|7248.3|7245.5|7247.8|7245|7248.3|7245.5|7247.3|7244.5|43
1623691750000|2021-06-14 17:29:10|7247.3|7244.5|7246.8|7244|7247.3|7244.5|7246.3|7243.5|16
1623691760000|2021-06-14 17:29:20|7246.6|7243.8|7247.8|7245|7247.8|7245|7246.3|7243.5|15
1623691770000|2021-06-14 17:29:30|7248.3|7245.5|7248.3|7245.5|7248.8|7246|7247.8|7245|44
1623691780000|2021-06-14 17:29:40|7247.8|7245|7247.6|7244.8|7248.8|7246|7247.6|7244.8|153
1623691790000|2021-06-14 17:29:50|7248.3|7245.5|7248.6|7245.8|7248.6|7245.8|7247.8|7245|56
1623691800000|2021-06-14 17:30:00|7248.3|7245.5|7245.6|7242.8|7248.3|7245.5|7245.6|7242.8|27
1623691810000|2021-06-14 17:30:10|7245.3|7242.5|7246.3|7243.5|7246.3|7243.5|7245.3|7242.5|27
1623691820000|2021-06-14 17:30:20|7246.1|7243.3|7245.6|7242.8|7246.9|7244.1|7245.3|7242.5|63
1623691830000|2021-06-14 17:30:30|7245.3|7242.5|7244.6|7241.8|7245.6|7242.8|7242.8|7240|67
1623691840000|2021-06-14 17:30:40|7244.3|7241.5|7245.6|7242.8|7245.6|7242.8|7244.3|7241.5|19
1623691850000|2021-06-14 17:30:50|7245.3|7242.5|7247.3|7244.5|7247.3|7244.5|7244.9|7242.1|25
1623691860000|2021-06-14 17:31:00|7247.6|7244.8|7248.3|7245.5|7248.3|7245.5|7247.6|7244.8|12
1623691870000|2021-06-14 17:31:10|7248.6|7245.8|7249.3|7246.5|7249.3|7246.5|7248.3|7245.5|7
1623691880000|2021-06-14 17:31:20|7250.3|7247.5|7259.5|7256.7|7260.1|7257.3|7250.3|7247.5|331
1623691890000|2021-06-14 17:31:30|7259.3|7256.5|7260.3|7257.5|7262.1|7259.3|7259.3|7256.5|104
1623691900000|2021-06-14 17:31:40|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7258.1|7255.3|55
1623691910000|2021-06-14 17:31:50|7259.8|7257|7260.6|7257.8|7261.1|7258.3|7259.8|7257|28
1623691920000|2021-06-14 17:32:00|7260.3|7257.5|7259.6|7256.8|7260.3|7257.5|7259.6|7256.8|3
1623691930000|2021-06-14 17:32:10|7259.3|7256.5|7257.6|7254.8|7259.3|7256.5|7257.6|7254.8|4
1623691940000|2021-06-14 17:32:20|7257.8|7255|7257.1|7254.3|7257.8|7255|7256.1|7253.3|35
1623691950000|2021-06-14 17:32:30|7256.6|7253.8|7254.3|7251.5|7256.6|7253.8|7253.1|7250.3|112
1623691960000|2021-06-14 17:32:40|7254.1|7251.3|7253.3|7250.5|7254.1|7251.3|7252.9|7250.1|12
1623691970000|2021-06-14 17:32:50|7253.8|7251|7254.3|7251.5|7254.3|7251.5|7253.6|7250.8|7
1623691980000|2021-06-14 17:33:00|7253.3|7250.5|7255.1|7252.3|7255.1|7252.3|7251.9|7249.1|33
1623691990000|2021-06-14 17:33:10|7255.3|7252.5|7256.1|7253.3|7256.1|7253.3|7255.3|7252.5|12
1623692000000|2021-06-14 17:33:20|7255.8|7253|7254.3|7251.5|7255.8|7253|7254.3|7251.5|3
1623692010000|2021-06-14 17:33:30|7254.1|7251.3|7254.3|7251.5|7254.8|7252|7254.1|7251.3|2
1623692020000|2021-06-14 17:33:40|7254.6|7251.8|7254.8|7252|7255.1|7252.3|7254.6|7251.8|1
1623692030000|2021-06-14 17:33:50|7254.3|7251.5|7254.1|7251.3|7254.6|7251.8|7253.3|7250.5|10
1623692040000|2021-06-14 17:34:00|7253.8|7251|7253.8|7251|7254.1|7251.3|7252.3|7249.5|15
1623692050000|2021-06-14 17:34:10|7254.1|7251.3|7251.8|7249|7254.3|7251.5|7251.3|7248.5|32
1623692060000|2021-06-14 17:34:20|7251.3|7248.5|7252.1|7249.3|7252.3|7249.5|7251.3|7248.5|36
1623692070000|2021-06-14 17:34:30|7251.8|7249|7251.6|7248.8|7251.8|7249|7251.3|7248.5|6
1623692080000|2021-06-14 17:34:40|7251.3|7248.5|7251.8|7249|7252.1|7249.3|7251.3|7248.5|7
1623692090000|2021-06-14 17:34:50|7252.1|7249.3|7253.3|7250.5|7253.3|7250.5|7251.8|7249|17
1623692100000|2021-06-14 17:35:00|7253.8|7251|7252.1|7249.3|7253.8|7251|7251.8|7249|10
1623692110000|2021-06-14 17:35:10|7251.8|7249|7252.1|7249.3|7252.1|7249.3|7251.8|7249|1
1623692120000|2021-06-14 17:35:20|7252.3|7249.5|7254.3|7251.5|7254.6|7251.8|7252.3|7249.5|61
1623692130000|2021-06-14 17:35:30|7253.8|7251|7252.8|7250|7253.8|7251|7252.6|7249.8|15
1623692140000|2021-06-14 17:35:40|7252.6|7249.8|7254.6|7251.8|7254.8|7252|7252.3|7249.5|23
1623692150000|2021-06-14 17:35:50|7254.3|7251.5|7253.8|7251|7254.6|7251.8|7253.3|7250.5|5
1623692160000|2021-06-14 17:36:00|7253.6|7250.8|7252.1|7249.3|7253.6|7250.8|7251.3|7248.5|137
1623692170000|2021-06-14 17:36:10|7251.9|7249.1|7251.8|7249|7252.6|7249.8|7251.6|7248.8|7
1623692180000|2021-06-14 17:36:20|7252.3|7249.5|7253.3|7250.5|7253.3|7250.5|7252.3|7249.5|65
1623692190000|2021-06-14 17:36:30|7252.8|7250|7252.8|7250|7252.8|7250|7252.6|7249.8|52
1623692200000|2021-06-14 17:36:40|7252.6|7249.8|7253.3|7250.5|7253.3|7250.5|7252.6|7249.8|6
1623692210000|2021-06-14 17:36:50|7253.1|7250.3|7254.3|7251.5|7254.3|7251.5|7252.6|7249.8|15
1623692220000|2021-06-14 17:37:00|7253.8|7251|7252.1|7249.3|7254.3|7251.5|7252.1|7249.3|22
1623692230000|2021-06-14 17:37:10|7252.3|7249.5|7252.1|7249.3|7252.3|7249.5|7252.1|7249.3|0
1623692240000|2021-06-14 17:37:20|7251.8|7249|7252.1|7249.3|7252.1|7249.3|7251.8|7249|6
1623692250000|2021-06-14 17:37:30|7252.3|7249.5|7251.3|7248.5|7252.8|7250|7251.3|7248.5|25
1623692260000|2021-06-14 17:37:40|7251.8|7249|7251.1|7248.3|7252.1|7249.3|7249.6|7246.8|15
1623692270000|2021-06-14 17:37:50|7250.8|7248|7249.3|7246.5|7250.8|7248|7249.3|7246.5|3
1623692280000|2021-06-14 17:38:00|7250.1|7247.3|7247.8|7245|7250.3|7247.5|7247.3|7244.5|30
1623692290000|2021-06-14 17:38:10|7248.3|7245.5|7248.3|7245.5|7248.8|7246|7248.3|7245.5|0
1623692300000|2021-06-14 17:38:20|7248.8|7246|7249.1|7246.3|7249.1|7246.3|7248.3|7245.5|6
1623692310000|2021-06-14 17:38:30|7249|7246.2|7249.3|7246.5|7250|7247.2|7248.3|7245.5|15
1623692320000|2021-06-14 17:38:40|7249.5|7246.7|7246.8|7244|7249.5|7246.7|7245.8|7243|150
1623692330000|2021-06-14 17:38:50|7246.6|7243.8|7247|7244.2|7247|7244.2|7246.3|7243.5|7
1623692340000|2021-06-14 17:39:00|7247.3|7244.5|7245.8|7243|7247.3|7244.5|7245.3|7242.5|18
1623692350000|2021-06-14 17:39:10|7246|7243.2|7245.3|7242.5|7246.3|7243.5|7245.3|7242.5|7
1623692360000|2021-06-14 17:39:20|7245.1|7242.3|7245.8|7243|7245.8|7243|7244.8|7242|6
1623692370000|2021-06-14 17:39:30|7245.3|7242.5|7245.5|7242.7|7246|7243.2|7245.3|7242.5|10
1623692380000|2021-06-14 17:39:40|7245.3|7242.5|7247.3|7244.5|7247.8|7245|7245.3|7242.5|28
1623692390000|2021-06-14 17:39:50|7247|7244.2|7247.3|7244.5|7247.3|7244.5|7246.6|7243.8|11
1623692400000|2021-06-14 17:40:00|7246.8|7244|7247.6|7244.8|7247.8|7245|7246.3|7243.5|12
1623692410000|2021-06-14 17:40:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|7
1623692420000|2021-06-14 17:40:20|7247.5|7244.7|7247.6|7244.8|7248.3|7245.5|7247.3|7244.5|9
1623692430000|2021-06-14 17:40:30|7247.3|7244.5|7247.8|7245|7247.8|7245|7246.8|7244|26
1623692440000|2021-06-14 17:40:40|7248.3|7245.5|7248.8|7246|7248.8|7246|7248.3|7245.5|13
1623692450000|2021-06-14 17:40:50|7248.6|7245.8|7249.3|7246.5|7250.3|7247.5|7248.3|7245.5|8
1623692460000|2021-06-14 17:41:00|7250|7247.2|7251.8|7249|7252.8|7250|7250|7247.2|98
1623692470000|2021-06-14 17:41:10|7251.5|7248.7|7251.3|7248.5|7252|7249.2|7251|7248.2|7
1623692480000|2021-06-14 17:41:20|7251.8|7249|7253.3|7250.5|7253.3|7250.5|7251.5|7248.7|4
1623692490000|2021-06-14 17:41:30|7253|7250.2|7253|7250.2|7253.5|7250.7|7253|7250.2|6
1623692500000|2021-06-14 17:41:40|7253.3|7250.5|7252.5|7249.7|7253.5|7250.7|7252.5|7249.7|28
1623692510000|2021-06-14 17:41:50|7252.8|7250|7252.8|7250|7252.8|7250|7252.3|7249.5|9
1623692520000|2021-06-14 17:42:00|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|3
1623692530000|2021-06-14 17:42:10|7252.3|7249.5|7251.8|7249|7253|7250.2|7251.8|7249|9
1623692540000|2021-06-14 17:42:20|7252|7249.2|7251.3|7248.5|7252.3|7249.5|7251.3|7248.5|21
1623692550000|2021-06-14 17:42:30|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|6
1623692560000|2021-06-14 17:42:40|7251.8|7249|7253.3|7250.5|7253.5|7250.7|7251.5|7248.7|10
1623692570000|2021-06-14 17:42:50|7253.5|7250.7|7252.8|7250|7254|7251.2|7252.3|7249.5|20
1623692580000|2021-06-14 17:43:00|7252.5|7249.7|7251.5|7248.7|7252.5|7249.7|7250.3|7247.5|30
1623692590000|2021-06-14 17:43:10|7251|7248.2|7251.3|7248.5|7251.5|7248.7|7251|7248.2|1
1623692600000|2021-06-14 17:43:20|7251|7248.2|7251|7248.2|7251.8|7249|7250.8|7248|6
1623692610000|2021-06-14 17:43:30|||||||||5
1623692620000|2021-06-14 17:43:40|7250.8|7248|7250.3|7247.5|7251|7248.2|7250.3|7247.5|4
1623692630000|2021-06-14 17:43:50|7250.8|7248|7251.8|7249|7251.8|7249|7250.8|7248|17
1623692640000|2021-06-14 17:44:00|7251.5|7248.7|7252.5|7249.7|7252.8|7250|7251.5|7248.7|18
1623692650000|2021-06-14 17:44:10|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|2
1623692660000|2021-06-14 17:44:20|7252.8|7250|7255.3|7252.5|7256|7253.2|7252.8|7250|76
1623692670000|2021-06-14 17:44:30|7255|7252.2|7254.5|7251.7|7255|7252.2|7254.5|7251.7|19
1623692680000|2021-06-14 17:44:40|7254.3|7251.5|7254.5|7251.7|7254.8|7252|7254.3|7251.5|32
1623692690000|2021-06-14 17:44:50|7254.3|7251.5|7251.8|7249|7254.3|7251.5|7251.8|7249|48
1623692700000|2021-06-14 17:45:00|7251.6|7248.8|7251.8|7249|7252|7249.2|7250.8|7248|14
1623692710000|2021-06-14 17:45:10|7252|7249.2|7251.3|7248.5|7252|7249.2|7251.3|7248.5|4
1623692720000|2021-06-14 17:45:20|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|4
1623692730000|2021-06-14 17:45:30|7250.5|7247.7|7251.3|7248.5|7251.3|7248.5|7250.3|7247.5|8
1623692740000|2021-06-14 17:45:40|7251|7248.2|7252|7249.2|7252|7249.2|7251|7248.2|6
1623692750000|2021-06-14 17:45:50|||||||||2
1623692760000|2021-06-14 17:46:00|7252.3|7249.5|7253|7250.2|7253|7250.2|7252.3|7249.5|10
1623692770000|2021-06-14 17:46:10|7253.3|7250.5|7254|7251.2|7255|7252.2|7253.3|7250.5|30
1623692780000|2021-06-14 17:46:20|7254.3|7251.5|7255|7252.2|7255|7252.2|7254.3|7251.5|8
1623692790000|2021-06-14 17:46:30|7254.8|7252|7254.8|7252|7254.8|7252|7254.5|7251.7|2
1623692800000|2021-06-14 17:46:40|7254.5|7251.7|7254|7251.2|7254.5|7251.7|7254|7251.2|7
1623692810000|2021-06-14 17:46:50|7254.3|7251.5|7255.5|7252.7|7256.8|7254|7254.3|7251.5|124
1623692820000|2021-06-14 17:47:00|7255.3|7252.5|7256.5|7253.7|7257.5|7254.7|7254|7251.2|57
1623692830000|2021-06-14 17:47:10|7256.3|7253.5|7255|7252.2|7256.3|7253.5|7255|7252.2|10
1623692840000|2021-06-14 17:47:20|7254.8|7252|7254.5|7251.7|7254.8|7252|7254|7251.2|10
1623692850000|2021-06-14 17:47:30|7254.8|7252|7254.3|7251.5|7255|7252.2|7254.3|7251.5|1
1623692860000|2021-06-14 17:47:40|7253.8|7251|7254|7251.2|7254|7251.2|7253.3|7250.5|9
1623692870000|2021-06-14 17:47:50|7254.3|7251.5|7254.3|7251.5|7254.5|7251.7|7254.3|7251.5|1
1623692880000|2021-06-14 17:48:00|7253.8|7251|7253.3|7250.5|7254|7251.2|7253.3|7250.5|8
1623692890000|2021-06-14 17:48:10|7254|7251.2|7253.5|7250.7|7254|7251.2|7253.5|7250.7|4
1623692900000|2021-06-14 17:48:20|7253.8|7251|7254|7251.2|7254|7251.2|7253.8|7251|3
1623692910000|2021-06-14 17:48:30|7253.5|7250.7|7253.5|7250.7|7254|7251.2|7253.5|7250.7|2
1623692920000|2021-06-14 17:48:40|7254|7251.2|7255|7252.2|7255.3|7252.5|7253.8|7251|8
1623692930000|2021-06-14 17:48:50|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|2
1623692940000|2021-06-14 17:49:00|7255|7252.2|7254.5|7251.7|7255|7252.2|7254.5|7251.7|10
1623692950000|2021-06-14 17:49:10|7254.3|7251.5|7254.5|7251.7|7255|7252.2|7254.3|7251.5|6
1623692960000|2021-06-14 17:49:20|7254.3|7251.5|7255|7252.2|7255|7252.2|7254.3|7251.5|14
1623692970000|2021-06-14 17:49:30|7255.8|7253|7255.3|7252.5|7256|7253.2|7255.3|7252.5|31
1623692980000|2021-06-14 17:49:40|7255.1|7252.3|7254.8|7252|7255.1|7252.3|7254.5|7251.7|5
1623692990000|2021-06-14 17:49:50|7254.3|7251.5|7254.3|7251.5|7254.5|7251.7|7254.3|7251.5|2
1623693000000|2021-06-14 17:50:00|||||||||1
1623693020000|2021-06-14 17:50:20|7254.5|7251.7|7255|7252.2|7255|7252.2|7254.5|7251.7|17
1623693030000|2021-06-14 17:50:30|7255.3|7252.5|7254.5|7251.7|7255.3|7252.5|7254.3|7251.5|6
1623693040000|2021-06-14 17:50:40|7255|7252.2|7254.8|7252|7255|7252.2|7254.8|7252|1
1623693050000|2021-06-14 17:50:50|7254.6|7251.8|7255|7252.2|7255|7252.2|7253.3|7250.5|13
1623693060000|2021-06-14 17:51:00|7254.8|7252|7255|7252.2|7255|7252.2|7254.3|7251.5|8
1623693070000|2021-06-14 17:51:10|7255.3|7252.5|7255.7|7252.9|7255.7|7252.9|7255|7252.2|10
1623693080000|2021-06-14 17:51:20|7256|7253.2|7255.3|7252.5|7256|7253.2|7255.3|7252.5|5
1623693090000|2021-06-14 17:51:30|7255|7252.2|7254.3|7251.5|7255|7252.2|7254.3|7251.5|9
1623693100000|2021-06-14 17:51:40|7254|7251.2|7254.3|7251.5|7255|7252.2|7254|7251.2|9
1623693110000|2021-06-14 17:51:50|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|1
1623693120000|2021-06-14 17:52:00|7253.7|7250.9|7253.5|7250.7|7253.7|7250.9|7253.3|7250.5|23
1623693130000|2021-06-14 17:52:10|7253.3|7250.5|7255.5|7252.7|7255.5|7252.7|7253.3|7250.5|16
1623693140000|2021-06-14 17:52:20|7255.7|7252.9|7256|7253.2|7256|7253.2|7255.7|7252.9|1
1623693150000|2021-06-14 17:52:30|7255.3|7252.5|7254.5|7251.7|7255.3|7252.5|7254.5|7251.7|34
1623693160000|2021-06-14 17:52:40|7255|7252.2|7255|7252.2|7255|7252.2|7254.8|7252|2
1623693170000|2021-06-14 17:52:50|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|2
1623693180000|2021-06-14 17:53:00|7255|7252.2|7255|7252.2|7255.6|7252.5|7254.5|7251.6|43
1623693200000|2021-06-14 17:53:20|7255.3|7252.5|7255.7|7252.9|7255.7|7252.9|7255.3|7252.5|8
1623693210000|2021-06-14 17:53:30|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|2
1623693220000|2021-06-14 17:53:40|||||||||13
1623693230000|2021-06-14 17:53:50|||||||||3
1623693240000|2021-06-14 17:54:00|7255.5|7252.7|7255.3|7252.5|7255.5|7252.7|7255.3|7252.5|2
1623693250000|2021-06-14 17:54:10|7254.3|7251.5|7255|7252.2|7255|7252.2|7254.3|7251.5|8
1623693260000|2021-06-14 17:54:20|7255.3|7252.5|7254.3|7251.5|7255.3|7252.5|7254.3|7251.5|9
1623693270000|2021-06-14 17:54:30|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|52
1623693280000|2021-06-14 17:54:40|||||||||11
1623693290000|2021-06-14 17:54:50|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.5|7251.7|14
1623693300000|2021-06-14 17:55:00|7254.5|7251.7|7254.3|7251.5|7254.5|7251.7|7254.3|7251.5|1
1623693310000|2021-06-14 17:55:10|7254.8|7252|7255.1|7252.3|7255.3|7252.5|7254.3|7251.5|18
1623693320000|2021-06-14 17:55:20|7255|7252.2|7256.3|7253.5|7256.3|7253.5|7255|7252.2|6
1623693330000|2021-06-14 17:55:30|7256|7253.2|7255.3|7252.5|7256|7253.2|7255.3|7252.5|2
1623693340000|2021-06-14 17:55:40|7254.3|7251.5|7254.3|7251.5|7255.3|7252.5|7254.3|7251.5|239
1623693350000|2021-06-14 17:55:50|7253.9|7251.1|7251.8|7249|7253.9|7251.1|7251.8|7249|156
1623693360000|2021-06-14 17:56:00|7252|7249.2|7252|7249.2|7252.3|7249.5|7251.8|7249|7
1623693370000|2021-06-14 17:56:10|7251.6|7248.8|7251.8|7249|7251.8|7249|7250.3|7247.5|34
1623693380000|2021-06-14 17:56:20|7252|7249.2|7252.3|7249.5|7252.3|7249.5|7251.8|7249|29
1623693390000|2021-06-14 17:56:30|7252.6|7249.8|7252.8|7250|7253.1|7250.3|7252.6|7249.8|75
1623693400000|2021-06-14 17:56:40|7252.6|7249.8|7251.6|7248.8|7252.6|7249.8|7251.3|7248.5|8
1623693410000|2021-06-14 17:56:50|7251.1|7248.3|7252.6|7249.8|7252.6|7249.8|7251.1|7248.3|17
1623693420000|2021-06-14 17:57:00|7252.3|7249.5|7252.3|7249.5|7252.4|7249.6|7251.1|7248.3|7
1623693430000|2021-06-14 17:57:10|7252.1|7249.3|7253.1|7250.3|7254.3|7251.5|7251.6|7248.8|59
1623693440000|2021-06-14 17:57:20|7252.8|7250|7253.1|7250.3|7253.3|7250.5|7252.8|7250|16
1623693450000|2021-06-14 17:57:30|7252.8|7250|7252.1|7249.3|7252.8|7250|7250.3|7247.5|17
1623693460000|2021-06-14 17:57:40|7251.6|7248.8|7252.1|7249.3|7252.1|7249.3|7251.6|7248.8|24
1623693470000|2021-06-14 17:57:50|7252.3|7249.5|7251.6|7248.8|7252.3|7249.5|7251.6|7248.8|8
1623693480000|2021-06-14 17:58:00|7251.3|7248.5|7252.3|7249.5|7252.3|7249.5|7250.9|7248.1|55
1623693490000|2021-06-14 17:58:10|7252.1|7249.3|7252.6|7249.8|7252.6|7249.8|7251.9|7249.1|3
1623693500000|2021-06-14 17:58:20|7252.3|7249.5|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|7
1623693510000|2021-06-14 17:58:30|7253.9|7251.1|7253.9|7251.1|7254.1|7251.3|7252.9|7250.1|62
1623693520000|2021-06-14 17:58:40|7253.6|7250.8|7252.9|7250.1|7253.6|7250.8|7252.9|7250.1|6
1623693530000|2021-06-14 17:58:50|7252.1|7249.3|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|5
1623693540000|2021-06-14 17:59:00|7251.9|7249.1|7249.1|7246.3|7251.9|7249.1|7248.3|7245.5|60
1623693550000|2021-06-14 17:59:10|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7247.9|7245.1|112
1623693560000|2021-06-14 17:59:20|7248.3|7245.5|7247.9|7245.1|7248.3|7245.5|7247.9|7245.1|23
1623693570000|2021-06-14 17:59:30|7247.6|7244.8|7247.9|7245.1|7248.1|7245.3|7247.1|7244.3|15
1623693580000|2021-06-14 17:59:40|7247.4|7244.6|7244.9|7242.1|7247.9|7245.1|7244.6|7241.8|140
1623693590000|2021-06-14 17:59:50|7244.4|7241.6|7244.9|7242.1|7245.4|7242.6|7243.4|7240.6|100
1623693600000|2021-06-14 18:00:00|7244.4|7241.6|7243.1|7240.3|7244.4|7241.6|7242.9|7240.1|47
1623693610000|2021-06-14 18:00:10|7243.4|7240.6|7243.1|7240.3|7244.6|7241.8|7242.9|7240.1|12
1623693620000|2021-06-14 18:00:20|7242.9|7240.1|7242.9|7240.1|7243.1|7240.3|7242.6|7239.8|8
1623693630000|2021-06-14 18:00:30|7242.6|7239.8|7243.6|7240.8|7243.9|7241.1|7241.9|7239.1|38
1623693640000|2021-06-14 18:00:40|7243.4|7240.6|7242.1|7239.3|7243.4|7240.6|7241.9|7239.1|81
1623693650000|2021-06-14 18:00:50|7242.6|7239.8|7241.6|7238.8|7242.6|7239.8|7241.6|7238.8|21
1623693660000|2021-06-14 18:01:00|7241.9|7239.1|7242.1|7239.3|7242.6|7239.8|7241.6|7238.8|43
1623693670000|2021-06-14 18:01:10|7241.9|7239.1|7239.3|7236.5|7241.9|7239.1|7238.9|7236.1|206
1623693680000|2021-06-14 18:01:20|7239.6|7236.8|7241.1|7238.3|7241.1|7238.3|7238.9|7236.1|27
1623693690000|2021-06-14 18:01:30|7240.9|7238.1|7242.3|7239.5|7242.3|7239.5|7240.3|7237.5|46
1623693700000|2021-06-14 18:01:40|7242.6|7239.8|7247.1|7244.3|7247.3|7244.5|7242.6|7239.8|77
1623693710000|2021-06-14 18:01:50|7246.8|7244|7247.3|7244.5|7247.3|7244.5|7246.1|7243.3|15
1623693720000|2021-06-14 18:02:00|7246.9|7244.1|7246.1|7243.3|7246.9|7244.1|7244.6|7241.8|48
1623693730000|2021-06-14 18:02:10|7245.8|7243|7247.3|7244.5|7247.3|7244.5|7245.8|7243|4
1623693740000|2021-06-14 18:02:20|7247.6|7244.8|7246.6|7243.8|7247.6|7244.8|7246.6|7243.8|14
1623693750000|2021-06-14 18:02:30|7246.3|7243.5|7246.3|7243.5|7247.3|7244.5|7246.3|7243.5|10
1623693760000|2021-06-14 18:02:40|7246.6|7243.8|7247.3|7244.5|7247.3|7244.5|7246.6|7243.8|10
1623693770000|2021-06-14 18:02:50|7247.6|7244.8|7245.8|7243|7248.3|7245.5|7245.6|7242.8|69
1623693780000|2021-06-14 18:03:00|7246.1|7243.3|7246.3|7243.5|7247.3|7244.5|7245.6|7242.8|37
1623693790000|2021-06-14 18:03:10|7246.1|7243.3|7245.6|7242.8|7246.1|7243.3|7244.6|7241.8|11
1623693800000|2021-06-14 18:03:20|7244.9|7242.1|7244.6|7241.8|7245.3|7242.5|7244.6|7241.8|24
1623693810000|2021-06-14 18:03:30|||||||||1
1623693820000|2021-06-14 18:03:40|7245.3|7242.5|7246.3|7243.5|7246.3|7243.5|7244.8|7242|52
1623693830000|2021-06-14 18:03:50|7246.1|7243.3|7246.6|7243.8|7247.3|7244.5|7246|7243.2|12
1623693840000|2021-06-14 18:04:00|7246.9|7244.1|7247.3|7244.5|7247.3|7244.5|7246.9|7244.1|8
1623693850000|2021-06-14 18:04:10|7246.6|7243.8|7246.6|7243.8|7247.3|7244.5|7246.6|7243.8|10
1623693860000|2021-06-14 18:04:20|7245.9|7243.1|7245.6|7242.8|7245.9|7243.1|7245.6|7242.8|11
1623693870000|2021-06-14 18:04:30|7246.1|7243.3|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|28
1623693880000|2021-06-14 18:04:40|7246.3|7243.5|7245.3|7242.5|7248.8|7246|7244.6|7241.8|110
1623693890000|2021-06-14 18:04:50|7245.9|7243.1|7245.6|7242.8|7246.8|7244|7245.6|7242.8|20
1623693900000|2021-06-14 18:05:00|7245.3|7242.5|7244.6|7241.8|7245.3|7242.5|7243.9|7241.1|9
1623693910000|2021-06-14 18:05:10|7244.3|7241.5|7245.8|7243|7246.3|7243.5|7241.9|7239.1|939
1623693920000|2021-06-14 18:05:20|7245.6|7242.8|7246.3|7243.5|7246.3|7243.5|7245.6|7242.8|2
1623693930000|2021-06-14 18:05:30|7246.6|7243.8|7246.1|7243.3|7246.6|7243.8|7245.6|7242.8|13
1623693940000|2021-06-14 18:05:40|7245.9|7243.1|7247.1|7244.3|7247.1|7244.3|7245.6|7242.8|31
1623693950000|2021-06-14 18:05:50|7247|7244.2|7250.6|7247.8|7250.6|7247.8|7246.3|7243.5|86
1623693960000|2021-06-14 18:06:00|7250.3|7247.5|7250.3|7247.5|7250.8|7248|7249.8|7247|37
1623693970000|2021-06-14 18:06:10|7251|7248.2|7251.6|7248.8|7252.3|7249.5|7251|7248.2|43
1623693980000|2021-06-14 18:06:20|7252.1|7249.3|7252.6|7249.8|7252.6|7249.8|7252.1|7249.3|22
1623693990000|2021-06-14 18:06:30|7252.3|7249.5|7253.7|7250.9|7253.7|7250.9|7251.6|7248.8|13
1623694000000|2021-06-14 18:06:40|7253.8|7251|7253.8|7251|7253.8|7251|7253.3|7250.5|6
1623694010000|2021-06-14 18:06:50|7254|7251.2|7254.3|7251.5|7254.3|7251.5|7253.6|7250.8|11
1623694020000|2021-06-14 18:07:00|7253.9|7251.1|7253.3|7250.5|7253.9|7251.1|7253.3|7250.5|14
1623694030000|2021-06-14 18:07:10|7252.6|7249.8|7252.8|7250|7252.8|7250|7252.1|7249.3|22
1623694040000|2021-06-14 18:07:20|7253.1|7250.3|7252.3|7249.5|7253.1|7250.3|7252.3|7249.5|7
1623694050000|2021-06-14 18:07:30|7252.6|7249.8|7254.6|7251.8|7254.9|7251.8|7252.6|7249.8|116
1623694060000|2021-06-14 18:07:40|7254.3|7251.5|7254.8|7252|7254.8|7252|7254.3|7251.5|12
1623694070000|2021-06-14 18:07:50|7254.6|7251.8|7254.3|7251.5|7254.6|7251.8|7254.3|7251.5|6
1623694080000|2021-06-14 18:08:00|||||||||14
1623694090000|2021-06-14 18:08:10|7253.8|7251|7253.3|7250.5|7253.8|7251|7252.8|7250|1
1623694100000|2021-06-14 18:08:20|7253.6|7250.8|7253.6|7250.8|7253.8|7251|7253.6|7250.8|2
1623694110000|2021-06-14 18:08:30|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7252.6|7249.8|3
1623694120000|2021-06-14 18:08:40|7252.8|7250|7252.8|7250|7253.6|7250.8|7252.8|7250|55
1623694130000|2021-06-14 18:08:50|7253|7250.2|7254.3|7251.5|7254.3|7251.5|7253|7250.2|19
1623694140000|2021-06-14 18:09:00|7253.8|7251|7253|7250.2|7253.8|7251|7251.8|7249|11
1623694150000|2021-06-14 18:09:10|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|1
1623694170000|2021-06-14 18:09:30|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|6
1623694180000|2021-06-14 18:09:40|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|3
1623694190000|2021-06-14 18:09:50|7254.6|7251.8|7254.3|7251.5|7254.6|7251.8|7253.8|7251|18
1623694200000|2021-06-14 18:10:00|7253.8|7251|7252.8|7250|7253.8|7251|7252.6|7249.8|16
1623694210000|2021-06-14 18:10:10|7252.6|7249.8|7252.6|7249.8|7252.8|7250|7251.1|7248.3|14
1623694220000|2021-06-14 18:10:20|7252.8|7250|7252.8|7250|7252.8|7250|7252.6|7249.8|18
1623694230000|2021-06-14 18:10:30|7253.1|7250.3|7253.8|7251|7254.3|7251.5|7252.6|7249.8|13
1623694240000|2021-06-14 18:10:40|7253.3|7250.5|7254.3|7251.5|7254.3|7251.5|7253.3|7250.5|17
1623694250000|2021-06-14 18:10:50|7254.6|7251.8|7254.6|7251.8|7254.8|7252|7253.6|7250.8|24
1623694260000|2021-06-14 18:11:00|7254.3|7251.5|7255.3|7252.5|7255.3|7252.5|7254.1|7251.3|14
1623694270000|2021-06-14 18:11:10|7255.1|7252.3|7256.8|7254|7257.3|7254.5|7254.3|7251.5|27
1623694280000|2021-06-14 18:11:20|7256.6|7253.8|7256.8|7254|7257.3|7254.5|7256.3|7253.5|1
1623694290000|2021-06-14 18:11:30|7257.8|7255|7257.3|7254.5|7258.1|7255.3|7257.3|7254.5|26
1623694300000|2021-06-14 18:11:40|7257.6|7254.8|7257.8|7255|7257.8|7255|7257.6|7254.8|18
1623694310000|2021-06-14 18:11:50|7258|7255.2|7259.3|7256.5|7259.6|7256.8|7257.8|7255|17
1623694320000|2021-06-14 18:12:00|7258.8|7256|7258.3|7255.5|7258.8|7256|7258.3|7255.5|8
1623694330000|2021-06-14 18:12:10|7257.8|7255|7257.3|7254.5|7257.8|7255|7257.3|7254.5|9
1623694340000|2021-06-14 18:12:20|7257.1|7254.3|7257.3|7254.5|7257.3|7254.5|7256.6|7253.8|11
1623694350000|2021-06-14 18:12:30|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.1|7254.3|6
1623694360000|2021-06-14 18:12:40|7257.3|7254.5|7256.3|7253.5|7257.3|7254.5|7255.8|7253|4
1623694370000|2021-06-14 18:12:50|7256.6|7253.8|7256.8|7254|7256.8|7254|7256.6|7253.8|13
1623694380000|2021-06-14 18:13:00|7256.6|7253.8|7256.1|7253.3|7256.6|7253.8|7255.6|7252.8|27
1623694390000|2021-06-14 18:13:10|7255.9|7253.1|7256.1|7253.3|7256.3|7253.5|7255.6|7252.8|2
1623694400000|2021-06-14 18:13:20|7255.8|7253|7256.6|7253.8|7256.6|7253.8|7255.8|7253|20
1623694410000|2021-06-14 18:13:30|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|10
1623694420000|2021-06-14 18:13:40|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.3|7254.5|29
1623694430000|2021-06-14 18:13:50|7257.4|7254.6|7256.1|7253.3|7257.6|7254.8|7255.3|7252.5|31
1623694440000|2021-06-14 18:14:00|7255.6|7252.8|7258.1|7255.3|7258.3|7255.5|7255.3|7252.5|43
1623694450000|2021-06-14 18:14:10|7257.8|7255|7257.6|7254.8|7258.1|7255.3|7257.3|7254.5|18
1623694460000|2021-06-14 18:14:20|7256.8|7254|7256.3|7253.5|7257.3|7254.5|7256.3|7253.5|1
1623694470000|2021-06-14 18:14:30|7256.6|7253.8|7256.6|7253.8|7256.8|7254|7256.6|7253.8|1
1623694480000|2021-06-14 18:14:40|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|3
1623694490000|2021-06-14 18:14:50|7255.9|7253.1|7256.3|7253.5|7256.3|7253.5|7255.3|7252.5|8
1623694500000|2021-06-14 18:15:00|7255.6|7252.8|7257.3|7254.5|7258.3|7255.5|7255.6|7252.8|311
1623694510000|2021-06-14 18:15:10|7257.6|7254.8|7257.6|7254.8|7258|7255.2|7256.6|7253.8|19
1623694520000|2021-06-14 18:15:20|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|3
1623694530000|2021-06-14 18:15:30|7258.1|7255.3|7258.3|7255.5|7258.3|7255.5|7257.6|7254.8|19
1623694540000|2021-06-14 18:15:40|7258.8|7256|7258.6|7255.8|7258.8|7256|7258.6|7255.8|15
1623694550000|2021-06-14 18:15:50|7258.3|7255.5|7259.3|7256.5|7259.3|7256.5|7258.3|7255.5|1
1623694560000|2021-06-14 18:16:00|7259.1|7256.3|7259.3|7256.5|7259.3|7256.5|7259.1|7256.3|0
1623694570000|2021-06-14 18:16:10|7259.1|7256.3|7253.1|7250.3|7259.3|7256.5|7252.1|7249.3|239
1623694580000|2021-06-14 18:16:20|7252.6|7249.8|7253.8|7251|7254.3|7251.5|7252.6|7249.8|133
1623694590000|2021-06-14 18:16:30|7254|7251.2|7253.6|7250.8|7254.8|7252|7253.6|7250.8|3
1623694600000|2021-06-14 18:16:40|7254.3|7251.5|7255.1|7252.3|7255.6|7252.8|7253.3|7250.5|74
1623694610000|2021-06-14 18:16:50|7255.3|7252.5|7256.1|7253.3|7256.1|7253.3|7255.1|7252.3|53
1623694620000|2021-06-14 18:17:00|7255.6|7252.8|7254.3|7251.5|7255.6|7252.8|7254.3|7251.5|6
1623694630000|2021-06-14 18:17:10|7254.6|7251.8|7253.8|7251|7254.8|7252|7253.3|7250.5|8
1623694640000|2021-06-14 18:17:20|7253.6|7250.8|7253.8|7251|7254.3|7251.5|7253.6|7250.8|1
1623694650000|2021-06-14 18:17:30|7253.6|7250.8|7251.8|7249|7253.6|7250.8|7251.3|7248.5|18
1623694660000|2021-06-14 18:17:40|7251.3|7248.5|7251.8|7249|7251.8|7249|7251.3|7248.5|10
1623694670000|2021-06-14 18:17:50|7251.3|7248.5|7251.3|7248.5|7251.8|7249|7250.9|7248.1|18
1623694680000|2021-06-14 18:18:00|7251.6|7248.8|7250.3|7247.5|7251.6|7248.8|7249.6|7246.8|13
1623694690000|2021-06-14 18:18:10|7250.1|7247.3|7251.1|7248.3|7251.3|7248.5|7249.6|7246.8|8
1623694700000|2021-06-14 18:18:20|7251.3|7248.5|7251.3|7248.5|7251.6|7248.8|7251|7248.2|13
1623694710000|2021-06-14 18:18:30|7250.9|7248.1|7251.3|7248.5|7251.3|7248.5|7249.9|7247.1|83
1623694720000|2021-06-14 18:18:40|7251.6|7248.8|7250.3|7247.5|7251.6|7248.8|7250.3|7247.5|28
1623694730000|2021-06-14 18:18:50|7249.9|7247.1|7249.3|7246.5|7250.3|7247.5|7249.3|7246.5|36
1623694740000|2021-06-14 18:19:00|7249.6|7246.8|7249.9|7247.1|7249.9|7247.1|7249.6|7246.8|11
1623694750000|2021-06-14 18:19:10|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7248.6|7245.8|97
1623694760000|2021-06-14 18:19:20|7248.9|7246.1|7249.6|7246.8|7249.6|7246.8|7248.6|7245.8|22
1623694770000|2021-06-14 18:19:30|7249.3|7246.5|7250.3|7247.5|7250.6|7247.8|7249.3|7246.5|65
1623694780000|2021-06-14 18:19:40|7250.1|7247.3|7250.9|7248.1|7251|7248.2|7250.1|7247.3|54
1623694790000|2021-06-14 18:19:50|7250.6|7247.8|7250.3|7247.5|7250.8|7248|7250.3|7247.5|4
1623694800000|2021-06-14 18:20:00|7250.1|7247.3|7247.3|7244.5|7250.3|7247.5|7247.1|7244.3|98
1623694810000|2021-06-14 18:20:10|7247.1|7244.3|7246.9|7244.1|7247.6|7244.8|7246.6|7243.8|43
1623694820000|2021-06-14 18:20:20|7246.6|7243.8|7248.6|7245.8|7249.3|7246.5|7246.6|7243.8|36
1623694830000|2021-06-14 18:20:30|7248.8|7246|7248.1|7245.3|7248.8|7246|7247.6|7244.8|52
1623694840000|2021-06-14 18:20:40|7247.6|7244.8|7247.6|7244.8|7247.8|7245|7246.8|7244|11
1623694850000|2021-06-14 18:20:50|7247.1|7244.3|7245.6|7242.8|7247.3|7244.5|7245.6|7242.8|13
1623694860000|2021-06-14 18:21:00|7245.8|7243|7246.9|7244.1|7247.1|7244.3|7245.6|7242.8|287
1623694870000|2021-06-14 18:21:10|7246.6|7243.8|7244.6|7241.8|7246.6|7243.8|7243.9|7241.1|42
1623694880000|2021-06-14 18:21:20|7244.4|7241.6|7244.6|7241.8|7244.6|7241.8|7242.1|7239.3|13
1623694890000|2021-06-14 18:21:30|7243.9|7241.1|7243.6|7240.8|7243.9|7241.1|7243.4|7240.6|8
1623694900000|2021-06-14 18:21:40|7243.3|7240.5|7241.6|7238.8|7243.3|7240.5|7240.6|7237.8|62
1623694910000|2021-06-14 18:21:50|7240.8|7238|7240.6|7237.8|7241.6|7238.8|7240.6|7237.8|9
1623694920000|2021-06-14 18:22:00|7239.9|7237.1|7241.1|7238.3|7241.1|7238.3|7239.6|7236.8|33
1623694930000|2021-06-14 18:22:10|7240.9|7238.1|7239.6|7236.8|7240.9|7238.1|7239.6|7236.8|50
1623694940000|2021-06-14 18:22:20|7240.1|7237.3|7240.3|7237.5|7240.3|7237.5|7239.6|7236.8|38
1623694950000|2021-06-14 18:22:30|7240.1|7237.3|7240.8|7238|7241.3|7238.5|7237.8|7235|50
1623694960000|2021-06-14 18:22:40|7240.3|7237.5|7239.6|7236.8|7240.6|7237.8|7239.6|7236.8|44
1623694970000|2021-06-14 18:22:50|7240|7237.2|7241.6|7238.8|7241.6|7238.8|7240|7237.2|36
1623694980000|2021-06-14 18:23:00|7241.3|7238.5|7241.6|7238.8|7241.8|7239|7241.3|7238.5|9
1623694990000|2021-06-14 18:23:10|7241.3|7238.5|7241.3|7238.5|7241.6|7238.8|7241.3|7238.5|39
1623695000000|2021-06-14 18:23:20|7241.6|7238.8|7242.8|7240|7243.3|7240.5|7241.6|7238.8|36
1623695010000|2021-06-14 18:23:30|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7241.1|7238.3|51
1623695020000|2021-06-14 18:23:40|7242.3|7239.5|7241.8|7239|7242.6|7239.8|7241.8|7239|44
1623695030000|2021-06-14 18:23:50|7242.6|7239.8|7242.3|7239.5|7242.6|7239.8|7241.8|7239|17
1623695040000|2021-06-14 18:24:00|7242.8|7240|7241.6|7238.8|7243.3|7240.5|7241.6|7238.8|63
1623695050000|2021-06-14 18:24:10|7242.1|7239.3|7241.6|7238.8|7242.6|7239.8|7241.1|7238.3|27
1623695060000|2021-06-14 18:24:20|7241.3|7238.5|7240.8|7238|7241.6|7238.8|7240.6|7237.8|16
1623695070000|2021-06-14 18:24:30|7240.6|7237.8|7244.8|7242|7245.3|7242.5|7240.6|7237.8|65
1623695080000|2021-06-14 18:24:40|7244.6|7241.8|7245.6|7242.8|7245.6|7242.8|7244.1|7241.3|44
1623695090000|2021-06-14 18:24:50|7245.3|7242.5|7244.6|7241.8|7245.3|7242.5|7244.6|7241.8|8
1623695100000|2021-06-14 18:25:00|7244.3|7241.5|7246.6|7243.8|7248.3|7245.5|7244.3|7241.5|44
1623695110000|2021-06-14 18:25:10|7247.3|7244.5|7246.1|7243.3|7247.8|7245|7245.6|7242.8|226
1623695120000|2021-06-14 18:25:20|7245.8|7243|7246.3|7243.5|7246.8|7244|7245.6|7242.8|120
1623695130000|2021-06-14 18:25:30|7245.6|7242.8|7250.3|7247.5|7250.3|7247.5|7243.6|7240.8|743
1623695140000|2021-06-14 18:25:40|7249.8|7247|7248.3|7245.5|7249.8|7247|7247.3|7244.5|223
1623695150000|2021-06-14 18:25:50|7248.6|7245.8|7249.3|7246.5|7249.3|7246.5|7248.3|7245.5|113
1623695160000|2021-06-14 18:26:00|7249|7246.2|7247.3|7244.5|7249|7246.2|7245.8|7243|221
1623695170000|2021-06-14 18:26:10|7247.8|7245|7244.3|7241.5|7248.1|7245.3|7244.3|7241.5|204
1623695180000|2021-06-14 18:26:20|7245.1|7242.3|7244.8|7242|7245.3|7242.5|7244.3|7241.5|116
1623695190000|2021-06-14 18:26:30|7245.1|7242.3|7243.1|7240.3|7245.1|7242.3|7241.6|7238.8|196
1623695200000|2021-06-14 18:26:40|7242.8|7240|7244.1|7241.3|7245.6|7242.8|7242.6|7239.8|60
1623695210000|2021-06-14 18:26:50|7243.8|7241|7242.3|7239.5|7244.1|7241.3|7241.8|7239|375
1623695220000|2021-06-14 18:27:00|7241.8|7239|7242.8|7240|7243.1|7240.3|7241.3|7238.5|307
1623695230000|2021-06-14 18:27:10|7242.3|7239.5|7241.8|7239|7242.8|7240|7241.1|7238.3|200
1623695240000|2021-06-14 18:27:20|7242.1|7239.3|7241.8|7239|7242.8|7240|7241.3|7238.5|137
1623695250000|2021-06-14 18:27:30|7241.6|7238.8|7242.8|7240|7242.8|7240|7239.8|7237|171
1623695260000|2021-06-14 18:27:40|7241.8|7239|7243.3|7240.5|7243.3|7240.5|7240.8|7238|120
1623695270000|2021-06-14 18:27:50|7243.1|7240.3|7246.8|7244|7246.8|7244|7242.8|7240|277
1623695280000|2021-06-14 18:28:00|7246.4|7243.6|7256.6|7253.8|7256.6|7253.8|7244.8|7242|578
1623695290000|2021-06-14 18:28:10|7256.1|7253.3|7256.1|7253.3|7259.1|7256.3|7254.6|7251.8|430
1623695300000|2021-06-14 18:28:20|7256.6|7253.8|7256.1|7253.3|7256.8|7254|7255.1|7252.3|348
1623695310000|2021-06-14 18:28:30|7255.8|7253|7252.8|7250|7257.1|7254.3|7251.8|7249|505
1623695320000|2021-06-14 18:28:40|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7251.1|7248.3|543
1623695330000|2021-06-14 18:28:50|7252.4|7249.6|7254.1|7251.3|7254.1|7251.3|7251.8|7249|599
1623695340000|2021-06-14 18:29:00|7253.7|7250.9|7253.3|7250.5|7253.7|7250.9|7251.1|7248.3|823
1623695350000|2021-06-14 18:29:10|7253.6|7250.8|7255.1|7252.3|7255.1|7252.3|7253.1|7250.3|416
1623695360000|2021-06-14 18:29:20|7256.1|7253.3|7257.1|7254.3|7260.4|7257.6|7255.1|7252.3|654
1623695370000|2021-06-14 18:29:30|7257.9|7255.1|7257.1|7254.3|7257.9|7255.1|7254.1|7251.3|1104
1623695380000|2021-06-14 18:29:40|7256.8|7254|7258.1|7255.3|7259.4|7256.6|7256.4|7253.6|609
1623695390000|2021-06-14 18:29:50|7257.9|7255.1|7258.1|7255.3|7258.1|7255.3|7255.8|7253|567
1623695400000|2021-06-14 18:30:00|7257.8|7255|7257.4|7254.6|7259.1|7256.3|7257.1|7254.3|621
1623695410000|2021-06-14 18:30:10|7257.1|7254.3|7256.1|7253.3|7257.1|7254.3|7256.1|7253.3|31
1623695420000|2021-06-14 18:30:20|7256.6|7253.8|7256.4|7253.6|7257.1|7254.3|7256.4|7253.6|171
1623695430000|2021-06-14 18:30:30|7256.6|7253.8|7257.4|7254.6|7257.4|7254.6|7256.6|7253.8|26
1623695440000|2021-06-14 18:30:40|7257.8|7255|7259|7256.2|7259.7|7256.9|7257.8|7255|177
1623695450000|2021-06-14 18:30:50|7258.7|7255.9|7258.2|7255.4|7259|7256.2|7257.7|7254.9|26
1623695460000|2021-06-14 18:31:00|7257.9|7255.1|7257.6|7254.8|7258.4|7255.6|7256.7|7253.9|250
1623695470000|2021-06-14 18:31:10|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.4|7253.6|21
1623695480000|2021-06-14 18:31:20|7257.1|7254.3|7255.6|7252.8|7257.1|7254.3|7255.4|7252.6|25
1623695490000|2021-06-14 18:31:30|7255.9|7253.1|7256.4|7253.6|7256.7|7253.9|7255.4|7252.6|67
1623695500000|2021-06-14 18:31:40|7255.9|7253.1|7257.3|7254.5|7257.4|7254.6|7255.9|7253.1|23
1623695510000|2021-06-14 18:31:50|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|1
1623695520000|2021-06-14 18:32:00|7256.4|7253.6|7256.4|7253.6|7256.6|7253.8|7255.6|7252.8|54
1623695530000|2021-06-14 18:32:10|7256.1|7253.3|7255.1|7252.3|7256.1|7253.3|7255.1|7252.3|21
1623695540000|2021-06-14 18:32:20|7255.4|7252.6|7255.6|7252.8|7255.9|7253.1|7254.8|7252|57
1623695550000|2021-06-14 18:32:30|7255.9|7253.1|7255.1|7252.3|7255.9|7253.1|7255.1|7252.3|8
1623695560000|2021-06-14 18:32:40|7255.4|7252.6|7256.4|7253.6|7256.6|7253.8|7255.4|7252.6|86
1623695570000|2021-06-14 18:32:50|7256.6|7253.8|7257.1|7254.3|7257.1|7254.3|7256.4|7253.6|114
1623695580000|2021-06-14 18:33:00|7257.6|7254.8|7256.9|7254.1|7257.6|7254.8|7256.6|7253.8|25
1623695590000|2021-06-14 18:33:10|7256.4|7253.6|7258.1|7255.3|7258.1|7255.3|7256.4|7253.6|40
1623695600000|2021-06-14 18:33:20|7257.9|7255.1|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|14
1623695610000|2021-06-14 18:33:30|7256.9|7254.1|7258.1|7255.3|7258.6|7255.8|7256.9|7254.1|31
1623695620000|2021-06-14 18:33:40|7258.4|7255.6|7258.9|7256.1|7258.9|7256.1|7258.1|7255.3|7
1623695630000|2021-06-14 18:33:50|7259.1|7256.3|7258.4|7255.6|7259.1|7256.3|7257.8|7255|131
1623695640000|2021-06-14 18:34:00|7258.6|7255.8|7258.1|7255.3|7258.8|7256|7258.1|7255.3|10
1623695650000|2021-06-14 18:34:10|7257.8|7255|7257.4|7254.6|7257.8|7255|7256.8|7254|32
1623695660000|2021-06-14 18:34:20|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.1|7254.3|4
1623695670000|2021-06-14 18:34:30|7257.1|7254.3|7257.8|7255|7257.8|7255|7257.1|7254.3|2
1623695680000|2021-06-14 18:34:40|7257.7|7254.9|7258.1|7255.3|7258.1|7255.3|7257.1|7254.3|18
1623695690000|2021-06-14 18:34:50|7258.8|7256|7258.8|7256|7258.8|7256|7258.6|7255.8|14
1623695700000|2021-06-14 18:35:00|7259.1|7256.3|7259.1|7256.3|7259.4|7256.6|7258.1|7255.3|110
1623695710000|2021-06-14 18:35:10|7259.4|7256.6|7260.1|7257.3|7260.1|7257.3|7259.4|7256.6|70
1623695720000|2021-06-14 18:35:20|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|9
1623695730000|2021-06-14 18:35:30|7260.1|7257.3|7260.8|7258|7260.8|7258|7259.1|7256.3|44
1623695740000|2021-06-14 18:35:40|7260.5|7257.7|7260.1|7257.3|7260.5|7257.7|7260.1|7257.3|10
1623695760000|2021-06-14 18:36:00|7259.7|7256.9|7260.1|7257.3|7260.1|7257.3|7259.7|7256.9|9
1623695770000|2021-06-14 18:36:10|7259.9|7257.1|7259.1|7256.3|7260.1|7257.3|7259.1|7256.3|12
1623695780000|2021-06-14 18:36:20|7258.6|7255.8|7258.3|7255.5|7258.6|7255.8|7257.9|7255.1|67
1623695790000|2021-06-14 18:36:30|7258.1|7255.3|7259.1|7256.3|7259.1|7256.3|7258.1|7255.3|14
1623695810000|2021-06-14 18:36:50|7259.3|7256.5|7259.1|7256.3|7259.3|7256.5|7259.1|7256.3|31
1623695820000|2021-06-14 18:37:00|7259.3|7256.5|7259.1|7256.3|7259.3|7256.5|7259.1|7256.3|0
1623695830000|2021-06-14 18:37:10|7258.6|7255.8|7258.6|7255.8|7259.4|7256.6|7258.6|7255.8|16
1623695840000|2021-06-14 18:37:20|7259.1|7256.3|7259.6|7256.8|7259.6|7256.8|7258.9|7256.1|32
1623695850000|2021-06-14 18:37:30|||||||||2
1623695860000|2021-06-14 18:37:40|7259.4|7256.6|7259.1|7256.3|7259.6|7256.8|7259.1|7256.3|13
1623695880000|2021-06-14 18:38:00|7259.3|7256.5|7260.1|7257.3|7260.3|7257.5|7259.3|7256.5|21
1623695890000|2021-06-14 18:38:10|7260.3|7257.5|7260.6|7257.8|7260.6|7257.8|7260.1|7257.3|11
1623695900000|2021-06-14 18:38:20|7260.1|7257.3|7260.4|7257.6|7260.4|7257.6|7260.1|7257.3|1
1623695910000|2021-06-14 18:38:30|7259.8|7257|7260.1|7257.3|7260.1|7257.3|7259.4|7256.6|3
1623695920000|2021-06-14 18:38:40|7259.9|7257.1|7259.6|7256.8|7260.1|7257.3|7259.6|7256.8|30
1623695930000|2021-06-14 18:38:50|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|10
1623695940000|2021-06-14 18:39:00|7259.8|7257|7259.6|7256.8|7259.8|7257|7259.6|7256.8|3
1623695950000|2021-06-14 18:39:10|7259.4|7256.6|7260.1|7257.3|7260.1|7257.3|7259.4|7256.6|2
1623695960000|2021-06-14 18:39:20|7261.1|7258.3|7261.1|7258.3|7261.3|7258.5|7261.1|7258.3|22
1623695970000|2021-06-14 18:39:30|||||||||3
1623695980000|2021-06-14 18:39:40|7260.8|7258|7261.1|7258.3|7261.1|7258.3|7260.8|7258|5
1623695990000|2021-06-14 18:39:50|||||||||5
1623696000000|2021-06-14 18:40:00|7261.8|7259|7261.4|7258.6|7261.8|7259|7261.1|7258.3|19
1623696010000|2021-06-14 18:40:10|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|3
1623696020000|2021-06-14 18:40:20|||||||||5
1623696030000|2021-06-14 18:40:30|7261.8|7259|7261.8|7259|7261.8|7259|7261.8|7259|16
1623696040000|2021-06-14 18:40:40|7261.4|7258.6|7261.1|7258.3|7261.4|7258.6|7261.1|7258.3|6
1623696060000|2021-06-14 18:41:00|||||||||1
1623696100000|2021-06-14 18:41:40|7261.4|7258.6|7260.6|7257.8|7261.4|7258.6|7260.1|7257.3|60
1623696110000|2021-06-14 18:41:50|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7259.8|7257|2
1623696120000|2021-06-14 18:42:00|7261.1|7258.3|7260.6|7257.8|7261.1|7258.3|7260.4|7257.6|32
1623696130000|2021-06-14 18:42:10|7260.8|7258|7261.6|7258.8|7261.6|7258.8|7260.6|7257.8|5
1623696140000|2021-06-14 18:42:20|7261.8|7259|7261.8|7259|7261.8|7259|7261.6|7258.8|0
1623696150000|2021-06-14 18:42:30|7261.6|7258.8|7261.8|7259|7261.8|7259|7261.6|7258.8|1
1623696160000|2021-06-14 18:42:40|7262.1|7259.3|7261.8|7259|7262.8|7260|7261.8|7259|12
1623696170000|2021-06-14 18:42:50|7261.6|7258.8|7261.9|7259.1|7262.1|7259.3|7261.6|7258.8|10
1623696180000|2021-06-14 18:43:00|7261.6|7258.8|7261.6|7258.8|7261.6|7258.8|7261.6|7258.8|5
1623696190000|2021-06-14 18:43:10|7261.4|7258.6|7261.6|7258.8|7261.6|7258.8|7261.4|7258.6|6
1623696200000|2021-06-14 18:43:20|7261.4|7258.6|7261.6|7258.8|7261.6|7258.8|7261.4|7258.6|1
1623696210000|2021-06-14 18:43:30|7261.1|7258.3|7260.4|7257.6|7261.1|7258.3|7260.4|7257.6|8
1623696220000|2021-06-14 18:43:40|7260.1|7257.3|7260.3|7257.5|7261.1|7258.3|7260.1|7257.3|5
1623696230000|2021-06-14 18:43:50|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|0
1623696240000|2021-06-14 18:44:00|7260.3|7257.5|7260.1|7257.3|7260.3|7257.5|7260.1|7257.3|1
1623696250000|2021-06-14 18:44:10|7259.8|7257|7259.1|7256.3|7259.8|7257|7259.1|7256.3|18
1623696260000|2021-06-14 18:44:20|7259.3|7256.5|7259.1|7256.3|7259.3|7256.5|7259.1|7256.3|0
1623696270000|2021-06-14 18:44:30|7258.8|7256|7259.1|7256.3|7259.1|7256.3|7258.6|7255.8|5
1623696280000|2021-06-14 18:44:40|7258.8|7256|7258.8|7256|7259.1|7256.3|7258.8|7256|6
1623696290000|2021-06-14 18:44:50|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|3
1623696300000|2021-06-14 18:45:00|7258.4|7255.6|7259.1|7256.3|7259.1|7256.3|7258.4|7255.6|49
1623696310000|2021-06-14 18:45:10|||||||||15
1623696340000|2021-06-14 18:45:40|||||||||10
1623696360000|2021-06-14 18:46:00|7258.8|7256|7258.6|7255.8|7258.8|7256|7258.6|7255.8|3
1623696370000|2021-06-14 18:46:10|7258.3|7255.5|7258.1|7255.3|7258.3|7255.5|7258.1|7255.3|2
1623696400000|2021-06-14 18:46:40|||||||||2
1623696410000|2021-06-14 18:46:50|7259.1|7256.3|7258.9|7256.1|7259.1|7256.3|7258.9|7256.1|23
1623696420000|2021-06-14 18:47:00|7258.3|7255.5|7258.4|7255.6|7259.1|7256.3|7258.1|7255.3|10
1623696430000|2021-06-14 18:47:10|7257.8|7255|7257.8|7255|7258.1|7255.3|7257.6|7254.8|7
1623696440000|2021-06-14 18:47:20|7257.9|7255.1|7258.1|7255.3|7258.1|7255.3|7257.6|7254.8|2
1623696450000|2021-06-14 18:47:30|7257.8|7255|7257.4|7254.6|7257.8|7255|7257.4|7254.6|5
1623696460000|2021-06-14 18:47:40|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7256.6|7253.8|15
1623696470000|2021-06-14 18:47:50|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.1|7254.3|0
1623696480000|2021-06-14 18:48:00|7257.4|7254.6|7257.1|7254.3|7257.4|7254.6|7257.1|7254.3|7
1623696490000|2021-06-14 18:48:10|||||||||2
1623696500000|2021-06-14 18:48:20|7257.4|7254.6|7257.6|7254.8|7258.1|7255.3|7257.4|7254.6|4
1623696510000|2021-06-14 18:48:30|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|0
1623696520000|2021-06-14 18:48:40|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7257.9|7255.1|1
1623696540000|2021-06-14 18:49:00|7258.4|7255.6|7259.1|7256.3|7259.1|7256.3|7258.1|7255.3|6
1623696550000|2021-06-14 18:49:10|7258.8|7256|7258.6|7255.8|7258.9|7256.1|7258.4|7255.6|4
1623696560000|2021-06-14 18:49:20|7259.1|7256.3|7258.9|7256.1|7259.1|7256.3|7258.9|7256.1|1
1623696570000|2021-06-14 18:49:30|7259.1|7256.3|7258.9|7256.1|7259.2|7256.4|7258.6|7255.8|8
1623696580000|2021-06-14 18:49:40|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|0
1623696590000|2021-06-14 18:49:50|||||||||1
1623696610000|2021-06-14 18:50:10|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|0
1623696620000|2021-06-14 18:50:20|7257.9|7255.1|7257.6|7254.8|7257.9|7255.1|7257.4|7254.6|2
1623696630000|2021-06-14 18:50:30|7257.4|7254.6|7257.4|7254.6|7257.6|7254.8|7257.3|7254.5|0
1623696640000|2021-06-14 18:50:40|7257.3|7254.5|7257.8|7255|7257.8|7255|7257.3|7254.5|5
1623696660000|2021-06-14 18:51:00|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|0
1623696670000|2021-06-14 18:51:10|7257.8|7255|7258.1|7255.3|7258.4|7255.6|7257.8|7255|3
1623696690000|2021-06-14 18:51:30|7258.4|7255.6|7258.1|7255.3|7258.4|7255.6|7258.1|7255.3|6
1623696740000|2021-06-14 18:52:20|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|0
1623696750000|2021-06-14 18:52:30|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|3
1623696760000|2021-06-14 18:52:40|||||||||3
1623696770000|2021-06-14 18:52:50|7257.4|7254.6|7258.1|7255.3|7258.1|7255.3|7257.4|7254.6|1
1623696780000|2021-06-14 18:53:00|7257.8|7255|7257.6|7254.8|7257.8|7255|7257.4|7254.6|2
1623696790000|2021-06-14 18:53:10|7257.4|7254.6|7257.6|7254.8|7257.6|7254.8|7257.4|7254.6|1
1623696810000|2021-06-14 18:53:30|7257.4|7254.6|7257.1|7254.3|7257.4|7254.6|7257.1|7254.3|1
1623696830000|2021-06-14 18:53:50|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|1
1623696840000|2021-06-14 18:54:00|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1623696880000|2021-06-14 18:54:40|||||||||15
1623696890000|2021-06-14 18:54:50|7256.8|7254|7256.1|7253.3|7256.8|7254|7255.6|7252.8|11
1623696900000|2021-06-14 18:55:00|7256.6|7253.8|7256.1|7253.3|7256.6|7253.8|7256.1|7253.3|0
1623696910000|2021-06-14 18:55:10|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|1
1623696920000|2021-06-14 18:55:20|7256.1|7253.3|7256.4|7253.6|7256.6|7253.8|7256.1|7253.3|7
1623696930000|2021-06-14 18:55:30|7256.6|7253.8|7256.4|7253.6|7256.6|7253.8|7256.4|7253.6|2
1623696950000|2021-06-14 18:55:50|||||||||10
1623696960000|2021-06-14 18:56:00|7256|7253.2|7255.4|7252.6|7256|7253.2|7255.4|7252.6|3
1623696970000|2021-06-14 18:56:10|7255.1|7252.3|7254.8|7252|7255.1|7252.3|7254.8|7252|6
1623696980000|2021-06-14 18:56:20|||||||||42
1623696990000|2021-06-14 18:56:30|7255.4|7252.6|7255.8|7253|7255.8|7253|7255.4|7252.6|22
1623697000000|2021-06-14 18:56:40|7255.1|7252.3|7256.1|7253.3|7256.1|7253.3|7255.1|7252.3|14
1623697010000|2021-06-14 18:56:50|7255.8|7253|7255.1|7252.3|7255.8|7253|7254.8|7252|16
1623697030000|2021-06-14 18:57:10|7255.3|7252.5|7255.1|7252.3|7255.6|7252.8|7255.1|7252.3|0
1623697050000|2021-06-14 18:57:30|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.8|7252|21
1623697060000|2021-06-14 18:57:40|7254.6|7251.8|7254.1|7251.3|7254.6|7251.8|7254.1|7251.3|70
1623697070000|2021-06-14 18:57:50|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.1|7251.3|0
1623697080000|2021-06-14 18:58:00|7254.6|7251.8|7254.8|7252|7254.8|7252|7253.8|7251|30
1623697110000|2021-06-14 18:58:30|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|0
1623697120000|2021-06-14 18:58:40|7255.4|7252.6|7255.6|7252.8|7255.8|7253|7255.4|7252.6|12
1623697140000|2021-06-14 18:59:00|7255.3|7252.5|7255.8|7253|7255.8|7253|7255.1|7252.3|1
1623697150000|2021-06-14 18:59:10|7255.3|7252.5|7255.6|7252.8|7255.6|7252.8|7255.3|7252.5|0
1623697160000|2021-06-14 18:59:20|7255.8|7253|7256.1|7253.3|7256.1|7253.3|7255.3|7252.5|7
1623697180000|2021-06-14 18:59:40|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7255.3|7252.5|14
1623697200000|2021-06-14 19:00:00|7257.1|7254.3|7255.8|7253|7257.1|7254.3|7255.3|7252.5|5
1623697210000|2021-06-14 19:00:10|7256.1|7253.3|7255.3|7252.5|7256.1|7253.3|7255.3|7252.5|1
1623697220000|2021-06-14 19:00:20|7255.8|7253|7256.1|7253.3|7256.1|7253.3|7255.3|7252.5|0
1623697230000|2021-06-14 19:00:30|7256.3|7253.5|7256.8|7254|7256.8|7254|7256.1|7253.3|10
1623697240000|2021-06-14 19:00:40|7256.3|7253.5|7256.6|7253.8|7257.1|7254.3|7256.3|7253.5|1
1623697250000|2021-06-14 19:00:50|7256.5|7253.7|7256.1|7253.3|7257.1|7254.3|7256.1|7253.3|2
1623697260000|2021-06-14 19:01:00|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|1
1623697270000|2021-06-14 19:01:10|7256.1|7253.3|7255.6|7252.8|7256.1|7253.3|7255.1|7252.3|1
1623697280000|2021-06-14 19:01:20|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|0
1623697290000|2021-06-14 19:01:30|7256.3|7253.5|7256.6|7253.8|7256.6|7253.8|7256.3|7253.5|0
1623697300000|2021-06-14 19:01:40|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|5
1623697320000|2021-06-14 19:02:00|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|0
1623697330000|2021-06-14 19:02:10|7256.3|7253.5|7256.1|7253.3|7256.3|7253.5|7256.1|7253.3|8
1623697340000|2021-06-14 19:02:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|3
1623697350000|2021-06-14 19:02:30|7256.8|7254|7256.8|7254|7256.8|7254|7256.3|7253.5|1
1623697370000|2021-06-14 19:02:50|7256.3|7253.5|7256.1|7253.3|7256.8|7254|7256.1|7253.3|2
1623697380000|2021-06-14 19:03:00|7256.6|7253.8|7256.6|7253.8|7256.8|7254|7256.6|7253.8|3
1623697390000|2021-06-14 19:03:10|7256.8|7254|7257.1|7254.3|7257.1|7254.3|7256.8|7254|1
1623697400000|2021-06-14 19:03:20|||||||||2
1623697410000|2021-06-14 19:03:30|7257.8|7255|7258.1|7255.3|7258.1|7255.3|7257.8|7255|12
1623697420000|2021-06-14 19:03:40|7258.3|7255.5|7257.8|7255|7258.3|7255.5|7257.8|7255|5
1623697440000|2021-06-14 19:04:00|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|1
1623697460000|2021-06-14 19:04:20|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|12
1623697480000|2021-06-14 19:04:40|7258.4|7255.6|7258.1|7255.3|7258.4|7255.6|7258.1|7255.3|4
1623697550000|2021-06-14 19:05:50|||||||||1
1623697570000|2021-06-14 19:06:10|7258.6|7255.8|7259.1|7256.3|7259.1|7256.3|7258.6|7255.8|8
1623697580000|2021-06-14 19:06:20|7259.4|7256.6|7259.8|7257|7259.8|7257|7259.4|7256.6|7
1623697590000|2021-06-14 19:06:30|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|2
1623697600000|2021-06-14 19:06:40|||||||||2
1623697610000|2021-06-14 19:06:50|7259.1|7256.3|7259.8|7257|7259.8|7257|7258.8|7256|15
1623697620000|2021-06-14 19:07:00|||||||||21
1623697630000|2021-06-14 19:07:10|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|12
1623697640000|2021-06-14 19:07:20|7260.1|7257.3|7260.3|7257.5|7260.3|7257.5|7260.1|7257.3|3
1623697650000|2021-06-14 19:07:30|7260|7257.2|7259.8|7257|7260.3|7257.5|7259.8|7257|3
1623697660000|2021-06-14 19:07:40|7260.1|7257.3|7260.8|7258|7260.8|7258|7260.1|7257.3|32
1623697670000|2021-06-14 19:07:50|7260.6|7257.8|7259.8|7257|7260.6|7257.8|7259.8|7257|1
1623697680000|2021-06-14 19:08:00|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|1
1623697700000|2021-06-14 19:08:20|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|16
1623697710000|2021-06-14 19:08:30|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|0
1623697720000|2021-06-14 19:08:40|7259.8|7257|7260.1|7257.3|7260.1|7257.3|7259.8|7257|32
1623697730000|2021-06-14 19:08:50|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|2
1623697740000|2021-06-14 19:09:00|7260.1|7257.3|7259.8|7257|7260.1|7257.3|7259.8|7257|10
1623697760000|2021-06-14 19:09:20|||||||||5
1623697770000|2021-06-14 19:09:30|||||||||1
1623697780000|2021-06-14 19:09:40|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|0
1623697800000|2021-06-14 19:10:00|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|2
1623697810000|2021-06-14 19:10:10|||||||||11
1623697830000|2021-06-14 19:10:30|7258.9|7256.1|7258.8|7256|7259.1|7256.3|7258.1|7255.3|38
1623697840000|2021-06-14 19:10:40|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.8|7256|12
1623697860000|2021-06-14 19:11:00|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|0
1623697870000|2021-06-14 19:11:10|7258.4|7255.6|7257.5|7254.7|7258.4|7255.6|7257.5|7254.7|15
1623697880000|2021-06-14 19:11:20|7257.8|7255|7257.8|7255|7257.8|7255|7257.6|7254.8|4
1623697890000|2021-06-14 19:11:30|7258.1|7255.3|7257.8|7255|7258.1|7255.3|7257.3|7254.5|6
1623697900000|2021-06-14 19:11:40|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|5
1623697910000|2021-06-14 19:11:50|7257.3|7254.5|7257.8|7255|7257.8|7255|7257.1|7254.3|5
1623697920000|2021-06-14 19:12:00|7258.2|7255.4|7257.3|7254.5|7258.6|7255.8|7257.3|7254.5|20
1623697930000|2021-06-14 19:12:10|7257.9|7255.1|7258.1|7255.3|7258.1|7255.3|7257.9|7255.1|5
1623697940000|2021-06-14 19:12:20|7257.6|7254.8|7257.3|7254.5|7258.1|7255.3|7257.3|7254.5|24
1623697950000|2021-06-14 19:12:30|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1623697960000|2021-06-14 19:12:40|7257.8|7255|7258.3|7255.5|7258.6|7255.8|7257.8|7255|10
1623697970000|2021-06-14 19:12:50|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|0
1623697980000|2021-06-14 19:13:00|7258.6|7255.8|7258.1|7255.3|7258.6|7255.8|7258.1|7255.3|2
1623697990000|2021-06-14 19:13:10|7257.4|7254.6|7257.3|7254.5|7257.6|7254.8|7257.3|7254.5|9
1623698000000|2021-06-14 19:13:20|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|1
1623698030000|2021-06-14 19:13:50|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|1
1623698040000|2021-06-14 19:14:00|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1623698050000|2021-06-14 19:14:10|7257.3|7254.5|7258.1|7255.3|7258.1|7255.3|7257.1|7254.3|24
1623698060000|2021-06-14 19:14:20|7258.8|7256|7258.3|7255.5|7258.8|7256|7258.3|7255.5|4
1623698070000|2021-06-14 19:14:30|7258.1|7255.3|7258.3|7255.5|7258.6|7255.8|7258.1|7255.3|4
1623698080000|2021-06-14 19:14:40|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.8|7256|4
1623698090000|2021-06-14 19:14:50|7258.6|7255.8|7259.3|7256.5|7259.3|7256.5|7258.6|7255.8|5
1623698100000|2021-06-14 19:15:00|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.3|7255.5|2
1623698110000|2021-06-14 19:15:10|7259.1|7256.3|7259.3|7256.5|7259.3|7256.5|7259.1|7256.3|6
1623698120000|2021-06-14 19:15:20|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.3|7255.5|2
1623698130000|2021-06-14 19:15:30|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|0
1623698140000|2021-06-14 19:15:40|7259.1|7256.3|7260.1|7257.3|7260.1|7257.3|7258.8|7256|11
1623698160000|2021-06-14 19:16:00|7259.9|7257.1|7259.1|7256.3|7259.9|7257.1|7259.1|7256.3|0
1623698170000|2021-06-14 19:16:10|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7257.6|7254.8|8
1623698180000|2021-06-14 19:16:20|7257.6|7254.8|7257.8|7255|7257.8|7255|7257.1|7254.3|2
1623698200000|2021-06-14 19:16:40|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|0
1623698210000|2021-06-14 19:16:50|||||||||1
1623698230000|2021-06-14 19:17:10|||||||||1
1623698240000|2021-06-14 19:17:20|7257.8|7255|7257.4|7254.6|7257.8|7255|7257.1|7254.3|5
1623698250000|2021-06-14 19:17:30|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1623698260000|2021-06-14 19:17:40|7256.8|7254|7256.6|7253.8|7256.8|7254|7256.4|7253.6|6
1623698270000|2021-06-14 19:17:50|7255.3|7252.5|7255.3|7252.5|7255.4|7252.6|7255.1|7252.3|38
1623698280000|2021-06-14 19:18:00|7255.1|7252.3|7255.6|7252.8|7256.1|7253.3|7254.9|7252.1|38
1623698290000|2021-06-14 19:18:10|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|0
1623698300000|2021-06-14 19:18:20|7255.9|7253.1|7255.4|7252.6|7255.9|7253.1|7255.4|7252.6|0
1623698310000|2021-06-14 19:18:30|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|0
1623698320000|2021-06-14 19:18:40|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|0
1623698330000|2021-06-14 19:18:50|7255.4|7252.6|7255.9|7253.1|7255.9|7253.1|7255.4|7252.6|0
1623698340000|2021-06-14 19:19:00|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|0
1623698350000|2021-06-14 19:19:10|7255.9|7253.1|7255.9|7253.1|7256.1|7253.3|7255.6|7252.8|13
1623698360000|2021-06-14 19:19:20|||||||||1
1623698370000|2021-06-14 19:19:30|7256.1|7253.3|7256.9|7254.1|7257.1|7254.3|7256.1|7253.3|3
1623698380000|2021-06-14 19:19:40|7257.1|7254.3|7256.1|7253.3|7257.1|7254.3|7256.1|7253.3|1
1623698390000|2021-06-14 19:19:50|7256.9|7254.1|7256.4|7253.6|7256.9|7254.1|7256.4|7253.6|0
1623698430000|2021-06-14 19:20:30|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|0
1623698440000|2021-06-14 19:20:40|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1623698470000|2021-06-14 19:21:10|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7255.6|7252.8|6
1623698480000|2021-06-14 19:21:20|7255.6|7252.8|7256.1|7253.3|7256.1|7253.3|7255.3|7252.5|20
1623698490000|2021-06-14 19:21:30|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1623698510000|2021-06-14 19:21:50|7255.8|7253|7256.1|7253.3|7256.1|7253.3|7255.6|7252.8|0
1623698520000|2021-06-14 19:22:00|||||||||1
1623698530000|2021-06-14 19:22:10|||||||||1
1623698540000|2021-06-14 19:22:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|2
1623698550000|2021-06-14 19:22:30|7256.6|7253.8|7256.1|7253.3|7256.6|7253.8|7256.1|7253.3|6
1623698570000|2021-06-14 19:22:50|7256.3|7253.5|7256.8|7254|7256.8|7254|7256.3|7253.5|2
1623698590000|2021-06-14 19:23:10|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1623698600000|2021-06-14 19:23:20|7257.6|7254.8|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|2
1623698610000|2021-06-14 19:23:30|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|1
1623698620000|2021-06-14 19:23:40|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7
1623698630000|2021-06-14 19:23:50|||||||||1
1623698640000|2021-06-14 19:24:00|7258.6|7255.8|7258.3|7255.5|7258.6|7255.8|7258.3|7255.5|4
1623698650000|2021-06-14 19:24:10|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|0
1623698660000|2021-06-14 19:24:20|7258.3|7255.5|7257.8|7255|7259.1|7256.3|7257.8|7255|77
1623698680000|2021-06-14 19:24:40|7259.3|7256.5|7259.8|7257|7260.1|7257.3|7259.3|7256.5|33
1623698690000|2021-06-14 19:24:50|||||||||1
1623698700000|2021-06-14 19:25:00|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|1
1623698710000|2021-06-14 19:25:10|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|0
1623698740000|2021-06-14 19:25:40|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|0
1623698750000|2021-06-14 19:25:50|7259.1|7256.3|7258.6|7255.8|7259.1|7256.3|7257.8|7255|8
1623698760000|2021-06-14 19:26:00|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.8|7256|1
1623698770000|2021-06-14 19:26:10|7258.6|7255.8|7258.8|7256|7258.8|7256|7258.3|7255.5|3
1623698800000|2021-06-14 19:26:40|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|0
1623698810000|2021-06-14 19:26:50|7258.3|7255.5|7258.6|7255.8|7258.6|7255.8|7258.3|7255.5|1
1623698820000|2021-06-14 19:27:00|7258.8|7256|7259.1|7256.3|7259.1|7256.3|7258.8|7256|0
1623698830000|2021-06-14 19:27:10|7259.6|7256.8|7260.1|7257.3|7260.1|7257.3|7259.6|7256.8|13
1623698840000|2021-06-14 19:27:20|||||||||2
1623698850000|2021-06-14 19:27:30|7260.8|7258|7260.6|7257.8|7260.8|7258|7260.3|7257.5|0
1623698860000|2021-06-14 19:27:40|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|0
1623698880000|2021-06-14 19:28:00|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|18
1623698890000|2021-06-14 19:28:10|7259.1|7256.3|7260.1|7257.3|7260.1|7257.3|7259.1|7256.3|14
1623698940000|2021-06-14 19:29:00|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|17
1623698950000|2021-06-14 19:29:10|7260.8|7258|7261.1|7258.3|7261.1|7258.3|7260.8|7258|1
1623698960000|2021-06-14 19:29:20|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|12
1623698970000|2021-06-14 19:29:30|7260.3|7257.5|7260.1|7257.3|7260.3|7257.5|7260.1|7257.3|1
1623698980000|2021-06-14 19:29:40|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|0
1623698990000|2021-06-14 19:29:50|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|2
1623699000000|2021-06-14 19:30:00|7260.6|7257.8|7260.3|7257.5|7260.8|7258|7260.1|7257.3|2
1623699010000|2021-06-14 19:30:10|7260.8|7258|7261.1|7258.3|7261.1|7258.3|7260.8|7258|1
1623699020000|2021-06-14 19:30:20|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|1
1623699030000|2021-06-14 19:30:30|7260.8|7258|7261.1|7258.3|7261.1|7258.3|7260.8|7258|1
1623699040000|2021-06-14 19:30:40|7261.3|7258.5|7261.1|7258.3|7261.3|7258.5|7261.1|7258.3|5
1623699050000|2021-06-14 19:30:50|7261.3|7258.5|7261.6|7258.8|7261.8|7259|7261.1|7258.3|7
1623699060000|2021-06-14 19:31:00|7261.8|7259|7261.6|7258.8|7261.8|7259|7261.1|7258.3|0
1623699070000|2021-06-14 19:31:10|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|11
1623699080000|2021-06-14 19:31:20|7260.8|7258|7260.6|7257.8|7260.8|7258|7260.6|7257.8|2
1623699090000|2021-06-14 19:31:30|7260.1|7257.3|7260.1|7257.3|7260.6|7257.8|7260.1|7257.3|0
1623699110000|2021-06-14 19:31:50|7260.3|7257.5|7260.1|7257.3|7260.6|7257.8|7260.1|7257.3|2
1623699130000|2021-06-14 19:32:10|7259.8|7257|7260.3|7257.5|7260.3|7257.5|7259.8|7257|5
1623699140000|2021-06-14 19:32:20|7260.1|7257.3|7259.1|7256.3|7260.1|7257.3|7258.8|7256|14
1623699160000|2021-06-14 19:32:40|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|0
1623699170000|2021-06-14 19:32:50|||||||||29
1623699230000|2021-06-14 19:33:50|||||||||2
1623699250000|2021-06-14 19:34:10|||||||||1
1623699260000|2021-06-14 19:34:20|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|1
1623699270000|2021-06-14 19:34:30|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|25
1623699280000|2021-06-14 19:34:40|||||||||2
1623699320000|2021-06-14 19:35:20|7258.8|7256|7258.3|7255.5|7258.8|7256|7258|7255.2|27
1623699330000|2021-06-14 19:35:30|7258.5|7255.7|7258.5|7255.7|7258.8|7256|7258.5|7255.7|3
1623699340000|2021-06-14 19:35:40|7258.8|7256|7257.8|7255|7258.8|7256|7257.8|7255|2
1623699350000|2021-06-14 19:35:50|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.3|7254.5|14
1623699360000|2021-06-14 19:36:00|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|0
1623699370000|2021-06-14 19:36:10|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|0
1623699380000|2021-06-14 19:36:20|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258|7255.2|4
1623699390000|2021-06-14 19:36:30|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|1
1623699400000|2021-06-14 19:36:40|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|8
1623699420000|2021-06-14 19:37:00|7259|7256.2|7258.8|7256|7259|7256.2|7258.5|7255.7|2
1623699430000|2021-06-14 19:37:10|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|0
1623699440000|2021-06-14 19:37:20|||||||||4
1623699450000|2021-06-14 19:37:30|7259.3|7256.5|7259|7256.2|7259.3|7256.5|7259|7256.2|1
1623699460000|2021-06-14 19:37:40|7260|7257.2|7259.3|7256.5|7260|7257.2|7259.3|7256.5|2
1623699490000|2021-06-14 19:38:10|7259|7256.2|7259.3|7256.5|7259.3|7256.5|7259|7256.2|1
1623699500000|2021-06-14 19:38:20|7259|7256.2|7259.3|7256.5|7259.3|7256.5|7259|7256.2|0
1623699540000|2021-06-14 19:39:00|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|0
1623699610000|2021-06-14 19:40:10|7260|7257.2|7260|7257.2|7260.3|7257.5|7260|7257.2|7
1623699620000|2021-06-14 19:40:20|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7259.8|7257|7
1623699630000|2021-06-14 19:40:30|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|0
1623699650000|2021-06-14 19:40:50|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|0
1623699660000|2021-06-14 19:41:00|7260.8|7258|7260|7257.2|7260.8|7258|7260|7257.2|4
1623699670000|2021-06-14 19:41:10|7259.8|7257|7260.3|7257.5|7260.3|7257.5|7259.8|7257|0
1623699680000|2021-06-14 19:41:20|7260.8|7258|7260.8|7258|7260.8|7258|7260.3|7257.5|2
1623699700000|2021-06-14 19:41:40|7261|7258.2|7261|7258.2|7261|7258.2|7261|7258.2|0
1623699720000|2021-06-14 19:42:00|7260.8|7258|7261.3|7258.5|7261.3|7258.5|7260.8|7258|4
1623699730000|2021-06-14 19:42:10|7261|7258.2|7261|7258.2|7261|7258.2|7261|7258.2|1
1623699740000|2021-06-14 19:42:20|7261.8|7259|7261.5|7258.7|7261.8|7259|7261.5|7258.7|1
1623699750000|2021-06-14 19:42:30|7261.3|7258.5|7261.5|7258.7|7261.5|7258.7|7261|7258.2|2
1623699770000|2021-06-14 19:42:50|7261|7258.2|7261|7258.2|7261|7258.2|7261|7258.2|0
1623699780000|2021-06-14 19:43:00|7260.8|7258|7260.8|7258|7260.8|7258|7260.8|7258|0
1623699790000|2021-06-14 19:43:10|7261|7258.2|7261|7258.2|7261|7258.2|7261|7258.2|0
1623699800000|2021-06-14 19:43:20|||||||||5
1623699820000|2021-06-14 19:43:40|7261.3|7258.5|7262|7259.2|7262.3|7259.5|7261.3|7258.5|2
1623699840000|2021-06-14 19:44:00|7262.3|7259.5|7263|7260.2|7263.3|7260.5|7262.3|7259.5|12
1623699850000|2021-06-14 19:44:10|||||||||7
1623699860000|2021-06-14 19:44:20|7263.2|7260.4|7263.2|7260.4|7263.2|7260.4|7263.2|7260.4|1
1623699870000|2021-06-14 19:44:30|7263.5|7260.7|7263.5|7260.7|7263.7|7260.9|7263.5|7260.7|3
1623699890000|2021-06-14 19:44:50|7263.3|7260.5|7265.2|7262.4|7265.2|7262.4|7263.3|7260.5|23
1623699900000|2021-06-14 19:45:00|7265|7262.2|7264|7261.2|7265.2|7262.4|7264|7261.2|17
1623699910000|2021-06-14 19:45:10|7264.2|7261.4|7264.3|7261.5|7264.7|7261.9|7264.2|7261.4|4
1623699920000|2021-06-14 19:45:20|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|4
1623699930000|2021-06-14 19:45:30|7264.7|7261.9|7265.2|7262.4|7265.2|7262.4|7264.7|7261.9|5
1623699940000|2021-06-14 19:45:40|7265|7262.2|7267|7264.2|7267|7264.2|7265|7262.2|31
1623699950000|2021-06-14 19:45:50|7267.2|7264.4|7268.2|7265.4|7268.7|7265.9|7267.2|7264.4|18
1623699960000|2021-06-14 19:46:00|||||||||1
1623699970000|2021-06-14 19:46:10|7268.7|7265.9|7268.5|7265.7|7269|7266.2|7268.2|7265.4|5
1623699990000|2021-06-14 19:46:30|7268.2|7265.4|7268.7|7265.9|7268.7|7265.9|7268|7265.2|0
1623700000000|2021-06-14 19:46:40|7268.5|7265.7|7267|7264.2|7268.7|7265.9|7267|7264.2|14
1623700010000|2021-06-14 19:46:50|7266.5|7263.7|7266.2|7263.4|7266.5|7263.7|7266|7263.2|3
1623700020000|2021-06-14 19:47:00|7266.5|7263.7|7267.2|7264.4|7267.2|7264.4|7266.5|7263.7|1
1623700030000|2021-06-14 19:47:10|7267|7264.2|7267.2|7264.4|7267.2|7264.4|7267|7264.2|2
1623700040000|2021-06-14 19:47:20|||||||||1
1623700060000|2021-06-14 19:47:40|7267.7|7264.9|7267.3|7264.5|7267.7|7264.9|7267.2|7264.4|4
1623700080000|2021-06-14 19:48:00|7267|7264.2|7266.5|7263.7|7267|7264.2|7266.2|7263.4|3
1623700090000|2021-06-14 19:48:10|7267|7264.2|7267|7264.2|7267|7264.2|7267|7264.2|0
1623700120000|2021-06-14 19:48:40|7266.7|7263.9|7267.5|7264.7|7267.7|7264.9|7266.7|7263.9|9
1623700130000|2021-06-14 19:48:50|7267.7|7264.9|7267.2|7264.4|7267.7|7264.9|7267.2|7264.4|0
1623700140000|2021-06-14 19:49:00|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.2|7264.4|0
1623700150000|2021-06-14 19:49:10|||||||||4
1623700160000|2021-06-14 19:49:20|||||||||2
1623700170000|2021-06-14 19:49:30|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|13
1623700200000|2021-06-14 19:50:00|7267.5|7264.7|7267|7264.2|7267.5|7264.7|7267|7264.2|8
1623700210000|2021-06-14 19:50:10|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|0
1623700220000|2021-06-14 19:50:20|7266.5|7263.7|7266.2|7263.4|7266.5|7263.7|7266.2|7263.4|1
1623700230000|2021-06-14 19:50:30|7267.2|7264.4|7269|7266.2|7269|7266.2|7267.2|7264.4|337
1623700240000|2021-06-14 19:50:40|7268.7|7265.9|7268.2|7265.4|7268.7|7265.9|7268.2|7265.4|1
1623700250000|2021-06-14 19:50:50|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|2
1623700270000|2021-06-14 19:51:10|7268.2|7265.4|7268|7265.2|7268.2|7265.4|7268|7265.2|4
1623700280000|2021-06-14 19:51:20|7267.5|7264.7|7266.2|7263.4|7267.5|7264.7|7265.7|7262.9|18
1623700290000|2021-06-14 19:51:30|7266.5|7263.7|7266.5|7263.7|7266.7|7263.9|7266.5|7263.7|0
1623700300000|2021-06-14 19:51:40|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|0
1623700320000|2021-06-14 19:52:00|||||||||1
1623700340000|2021-06-14 19:52:20|7266.2|7263.4|7267.5|7264.7|7267.5|7264.7|7266.2|7263.4|3
1623700350000|2021-06-14 19:52:30|7267.7|7264.9|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|6
1623700360000|2021-06-14 19:52:40|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|0
1623700370000|2021-06-14 19:52:50|7268.7|7265.9|7267.2|7264.4|7268.7|7265.9|7267|7264.2|9
1623700380000|2021-06-14 19:53:00|7267|7264.2|7267.7|7264.9|7267.7|7264.9|7267|7264.2|21
1623700390000|2021-06-14 19:53:10|7267|7264.2|7267|7264.2|7267|7264.2|7267|7264.2|5
1623700400000|2021-06-14 19:53:20|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623700410000|2021-06-14 19:53:30|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.2|7264.4|0
1623700420000|2021-06-14 19:53:40|7267.5|7264.7|7267.2|7264.4|7267.5|7264.7|7267|7264.2|0
1623700440000|2021-06-14 19:54:00|7267.7|7264.9|7267.2|7264.4|7267.7|7264.9|7267|7264.2|0
1623700480000|2021-06-14 19:54:40|7267|7264.2|7267.2|7264.4|7267.2|7264.4|7267|7264.2|0
1623700490000|2021-06-14 19:54:50|7267.5|7264.7|7267.7|7264.9|7267.7|7264.9|7267.5|7264.7|0
1623700500000|2021-06-14 19:55:00|7268.2|7265.4|7268.7|7265.9|7269.7|7266.9|7268.2|7265.4|12
1623700510000|2021-06-14 19:55:10|7269|7266.2|7269|7266.2|7269.7|7266.9|7269|7266.2|14
1623700530000|2021-06-14 19:55:30|7269.2|7266.4|7269.7|7266.9|7269.7|7266.9|7269.2|7266.4|0
1623700550000|2021-06-14 19:55:50|7270|7267.2|7270|7267.2|7270|7267.2|7270|7267.2|10
1623700560000|2021-06-14 19:56:00|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|2
1623700580000|2021-06-14 19:56:20|7269|7266.2|7269.2|7266.4|7269.2|7266.4|7269|7266.2|6
1623700590000|2021-06-14 19:56:30|7269|7266.2|7269|7266.2|7269.2|7266.4|7269|7266.2|0
1623700600000|2021-06-14 19:56:40|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|0
1623700620000|2021-06-14 19:57:00|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|1
1623700630000|2021-06-14 19:57:10|7269.2|7266.4|7269.7|7266.9|7269.7|7266.9|7269.2|7266.4|1
1623700640000|2021-06-14 19:57:20|7270|7267.2|7270|7267.2|7270|7267.2|7270|7267.2|1
1623700650000|2021-06-14 19:57:30|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|3
1623700660000|2021-06-14 19:57:40|7270|7267.2|7270|7267.2|7270|7267.2|7270|7267.2|0
1623700670000|2021-06-14 19:57:50|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7
1623700680000|2021-06-14 19:58:00|7270.5|7267.7|7270.2|7267.4|7271.2|7268.4|7270.2|7267.4|15
1623700690000|2021-06-14 19:58:10|7269.7|7266.9|7270.2|7267.4|7270.2|7267.4|7269.7|7266.9|0
1623700700000|2021-06-14 19:58:20|7269.7|7266.9|7269.7|7266.9|7270|7267.2|7269.2|7266.4|1
1623700710000|2021-06-14 19:58:30|7270|7267.2|7269.2|7266.4|7270|7267.2|7269|7266.2|2
1623700720000|2021-06-14 19:58:40|7269|7266.2|7269.2|7266.4|7269.2|7266.4|7269|7266.2|0
1623700730000|2021-06-14 19:58:50|7269.3|7266.5|7269.2|7266.4|7269.3|7266.5|7269|7266.2|0
1623700750000|2021-06-14 19:59:10|7269|7266.2|7269.7|7266.9|7269.7|7266.9|7269|7266.2|1
1623700770000|2021-06-14 19:59:30|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270|7267.2|0
1623700780000|2021-06-14 19:59:40|7270.5|7267.7|7270.2|7267.4|7271.6|7268.8|7270.2|7267.4|6
1623700790000|2021-06-14 19:59:50|7270|7267.2|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|6
1623700800000|2021-06-14 20:00:00|7270.2|7267.4|7270|7267.2|7270.2|7267.4|7269.5|7266.7|12
1623700810000|2021-06-14 20:00:10|7270.2|7267.4|7270|7267.2|7270.2|7267.4|7270|7267.2|4
1623700820000|2021-06-14 20:00:20|7271|7268.2|7271.8|7269|7272|7269.2|7271|7268.2|9
1623700830000|2021-06-14 20:00:30|7272|7269.2|7272|7269.2|7272.1|7269.3|7271.8|7269|3
1623700850000|2021-06-14 20:00:50|7271.8|7269|7272.5|7269.7|7272.5|7269.7|7271.8|7269|17
1623700860000|2021-06-14 20:01:00|7272.7|7269.9|7272|7269.2|7272.8|7270|7272|7269.2|0
1623700870000|2021-06-14 20:01:10|7271.8|7269|7271.8|7269|7272|7269.2|7271.8|7269|7
1623700880000|2021-06-14 20:01:20|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|0
1623700890000|2021-06-14 20:01:30|7271.8|7269|7272|7269.2|7272|7269.2|7271.8|7269|0
1623700940000|2021-06-14 20:02:20|||||||||3
1623700960000|2021-06-14 20:02:40|7271.7|7268.9|7271|7268.2|7271.7|7268.9|7271|7268.2|2
1623700970000|2021-06-14 20:02:50|7271.3|7268.5|7271.5|7268.7|7271.5|7268.7|7271.3|7268.5|1
1623700990000|2021-06-14 20:03:10|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|0
1623701000000|2021-06-14 20:03:20|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|0
1623701050000|2021-06-14 20:04:10|7273|7270.2|7273|7270.2|7273.5|7270.7|7272.8|7270|15
1623701070000|2021-06-14 20:04:30|7274.6|7271.8|7274.3|7271.5|7275|7272.2|7274.3|7271.5|24
1623701080000|2021-06-14 20:04:40|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|0
1623701090000|2021-06-14 20:04:50|7274.3|7271.5|7274.8|7272|7275|7272.2|7274.3|7271.5|1
1623701100000|2021-06-14 20:05:00|7275|7272.2|7275|7272.2|7275|7272.2|7274.8|7272|0
1623701110000|2021-06-14 20:05:10|7274.8|7272|7274|7271.2|7274.8|7272|7274|7271.2|3
1623701120000|2021-06-14 20:05:20|||||||||1
1623701190000|2021-06-14 20:06:30|7273|7270.2|7273.5|7270.7|7273.5|7270.7|7273|7270.2|5
1623701200000|2021-06-14 20:06:40|7273|7270.2|7273|7270.2|7273.8|7271|7273|7270.2|1
1623701220000|2021-06-14 20:07:00|7273.3|7270.5|7273|7270.2|7273.3|7270.5|7273|7270.2|2
1623701230000|2021-06-14 20:07:10|||||||||1
1623701270000|2021-06-14 20:07:50|7273.5|7270.7|7273.3|7270.5|7274|7271.2|7273.3|7270.5|5
1623701280000|2021-06-14 20:08:00|7273|7270.2|7273.8|7271|7274|7271.2|7273|7270.2|2
1623701290000|2021-06-14 20:08:10|7274|7271.2|7274|7271.2|7274|7271.2|7273.8|7271|2
1623701300000|2021-06-14 20:08:20|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|2
1623701320000|2021-06-14 20:08:40|7274|7271.2|7273.5|7270.7|7274|7271.2|7273|7270.2|0
1623701330000|2021-06-14 20:08:50|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|0
1623701340000|2021-06-14 20:09:00|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|0
1623701350000|2021-06-14 20:09:10|7274.3|7271.5|7274|7271.2|7274.3|7271.5|7274|7271.2|0
1623701370000|2021-06-14 20:09:30|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|5
1623701390000|2021-06-14 20:09:50|7273.3|7270.5|7274|7271.2|7274|7271.2|7273|7270.2|4
1623701400000|2021-06-14 20:10:00|7273.8|7271|7273.8|7271|7274|7271.2|7273.8|7271|1
1623701410000|2021-06-14 20:10:10|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|1
1623701420000|2021-06-14 20:10:20|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1623701430000|2021-06-14 20:10:30|7274|7271.2|7274|7271.2|7274|7271.2|7273.3|7270.5|1
1623701460000|2021-06-14 20:11:00|7273.7|7270.9|7273.8|7271|7274|7271.2|7273.5|7270.7|5
1623701470000|2021-06-14 20:11:10|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|0
1623701480000|2021-06-14 20:11:20|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1623701490000|2021-06-14 20:11:30|7273.6|7270.8|7274|7271.2|7274|7271.2|7273|7270.2|2
1623701520000|2021-06-14 20:12:00|7273.8|7271|7273.3|7270.5|7273.8|7271|7273.3|7270.5|1
1623701530000|2021-06-14 20:12:10|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|0
1623701560000|2021-06-14 20:12:40|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|1
1623701580000|2021-06-14 20:13:00|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|1
1623701610000|2021-06-14 20:13:30|||||||||1
1623701630000|2021-06-14 20:13:50|7273.6|7270.8|7273.8|7271|7274|7271.2|7273|7270.2|1
1623701640000|2021-06-14 20:14:00|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|0
1623701650000|2021-06-14 20:14:10|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|0
1623701660000|2021-06-14 20:14:20|7272.8|7270|7272.6|7269.8|7273|7270.2|7272.6|7269.8|2
1623701670000|2021-06-14 20:14:30|7272.3|7269.5|7274.3|7271.5|7274.3|7271.5|7272|7269.2|24
1623701680000|2021-06-14 20:14:40|7273.8|7271|7273.3|7270.5|7273.8|7271|7273.3|7270.5|6
1623701700000|2021-06-14 20:15:00|7273|7270.2|7272|7269.2|7273|7270.2|7272|7269.2|8
1623701710000|2021-06-14 20:15:10|7272.3|7269.5|7274|7271.2|7274|7271.2|7272.3|7269.5|12
1623701740000|2021-06-14 20:15:40|7275|7272.2|7274.2|7271.4|7275|7272.2|7274|7271.2|18
1623701750000|2021-06-14 20:15:50|7274.3|7271.5|7274|7271.2|7274.3|7271.5|7274|7271.2|4
1623701760000|2021-06-14 20:16:00|7274.2|7271.4|7274|7271.2|7274.2|7271.4|7274|7271.2|12
1623701770000|2021-06-14 20:16:10|7274.2|7271.4|7274|7271.2|7274.2|7271.4|7272.7|7269.9|55
1623701780000|2021-06-14 20:16:20|7274.6|7271.8|7275|7272.2|7275.7|7272.9|7274.6|7271.8|9
1623701800000|2021-06-14 20:16:40|7274|7271.2|7275|7272.2|7275|7272.2|7274|7271.2|6
1623701810000|2021-06-14 20:16:50|||||||||3
1623701820000|2021-06-14 20:17:00|7274.7|7271.9|7274.7|7271.9|7275|7272.2|7274.7|7271.9|5
1623701830000|2021-06-14 20:17:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|1
1623701840000|2021-06-14 20:17:20|7274.4|7271.6|7274.7|7271.9|7274.7|7271.9|7274|7271.2|5
1623701850000|2021-06-14 20:17:30|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623701860000|2021-06-14 20:17:40|||||||||17
1623701880000|2021-06-14 20:18:00|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1623701890000|2021-06-14 20:18:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623701910000|2021-06-14 20:18:30|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7
1623701920000|2021-06-14 20:18:40|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|0
1623701940000|2021-06-14 20:19:00|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|0
1623701950000|2021-06-14 20:19:10|7275.3|7272.5|7275|7272.2|7275.3|7272.5|7275|7272.2|0
1623701970000|2021-06-14 20:19:30|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|1
1623701980000|2021-06-14 20:19:40|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623702000000|2021-06-14 20:20:00|||||||||1
1623702030000|2021-06-14 20:20:30|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|1
1623702050000|2021-06-14 20:20:50|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|1
1623702060000|2021-06-14 20:21:00|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|1
1623702090000|2021-06-14 20:21:30|||||||||1
1623702110000|2021-06-14 20:21:50|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|2
1623702120000|2021-06-14 20:22:00|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623702140000|2021-06-14 20:22:20|7275.6|7272.8|7276|7273.2|7276|7273.2|7275.6|7272.8|3
1623702150000|2021-06-14 20:22:30|7275.4|7272.6|7275|7272.2|7275.4|7272.6|7275|7272.2|8
1623702170000|2021-06-14 20:22:50|||||||||1
1623702180000|2021-06-14 20:23:00|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|2
1623702190000|2021-06-14 20:23:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623702210000|2021-06-14 20:23:30|||||||||1
1623702220000|2021-06-14 20:23:40|||||||||1
1623702230000|2021-06-14 20:23:50|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|3
1623702240000|2021-06-14 20:24:00|7275.7|7272.9|7275|7272.2|7275.7|7272.9|7275|7272.2|2
1623702260000|2021-06-14 20:24:20|||||||||2
1623702280000|2021-06-14 20:24:40|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1623702290000|2021-06-14 20:24:50|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|3
1623702300000|2021-06-14 20:25:00|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|0
1623702310000|2021-06-14 20:25:10|7276.3|7273.5|7276.3|7273.5|7276.5|7273.7|7276.3|7273.5|5
1623702320000|2021-06-14 20:25:20|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|2
1623702360000|2021-06-14 20:26:00|7276.3|7273.5|7276.2|7273.4|7276.3|7273.5|7275.7|7272.9|0
1623702370000|2021-06-14 20:26:10|7276.5|7273.7|7276|7273.2|7276.5|7273.7|7276|7273.2|0
1623702380000|2021-06-14 20:26:20|7276.2|7273.4|7276.7|7273.9|7276.7|7273.9|7276.2|7273.4|6
1623702420000|2021-06-14 20:27:00|7277|7274.2|7276|7273.2|7277|7274.2|7276|7273.2|2
1623702430000|2021-06-14 20:27:10|7276.7|7273.9|7277|7274.2|7277|7274.2|7276.7|7273.9|6
1623702440000|2021-06-14 20:27:20|7276.7|7273.9|7276|7273.2|7276.7|7273.9|7276|7273.2|2
1623702470000|2021-06-14 20:27:50|7276.3|7273.5|7276.7|7273.9|7276.7|7273.9|7276.3|7273.5|4
1623702490000|2021-06-14 20:28:10|||||||||1
1623702500000|2021-06-14 20:28:20|7276.2|7273.4|7276|7273.2|7276.2|7273.4|7276|7273.2|1
1623702510000|2021-06-14 20:28:30|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|0
1623702520000|2021-06-14 20:28:40|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|0
1623702530000|2021-06-14 20:28:50|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|1
1623702540000|2021-06-14 20:29:00|7276|7273.2|7275|7272.2|7276|7273.2|7275|7272.2|11
1623702570000|2021-06-14 20:29:30|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1623702580000|2021-06-14 20:29:40|7275.3|7272.5|7275|7272.2|7275.3|7272.5|7275|7272.2|4
1623702600000|2021-06-14 20:30:00|7275.2|7272.4|7275|7272.2|7275.7|7272.9|7275|7272.2|7
1623702630000|2021-06-14 20:30:30|||||||||1
1623702670000|2021-06-14 20:31:10|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|2
1623702680000|2021-06-14 20:31:20|7275.4|7272.6|7275.7|7272.9|7275.7|7272.9|7275|7272.2|4
1623702690000|2021-06-14 20:31:30|7275.3|7272.5|7275|7272.2|7275.3|7272.5|7275|7272.2|4
1623702700000|2021-06-14 20:31:40|||||||||1
1623702710000|2021-06-14 20:31:50|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.5|7271.7|3
1623702730000|2021-06-14 20:32:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623702750000|2021-06-14 20:32:30|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|1
1623702760000|2021-06-14 20:32:40|7275|7272.2|7276|7273.2|7276|7273.2|7275|7272.2|3
1623702780000|2021-06-14 20:33:00|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|3
1623702790000|2021-06-14 20:33:10|7276|7273.2|7275.3|7272.5|7276|7273.2|7275.3|7272.5|6
1623702810000|2021-06-14 20:33:30|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623702830000|2021-06-14 20:33:50|||||||||5
1623702850000|2021-06-14 20:34:10|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|0
1623702870000|2021-06-14 20:34:30|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623702880000|2021-06-14 20:34:40|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|0
1623702910000|2021-06-14 20:35:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623702930000|2021-06-14 20:35:30|7274.7|7271.9|7275|7272.2|7275|7272.2|7274.7|7271.9|23
1623702940000|2021-06-14 20:35:40|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1623703000000|2021-06-14 20:36:40|7275.3|7272.5|7275.2|7272.4|7275.5|7272.7|7275|7272.2|6
1623703020000|2021-06-14 20:37:00|7275|7272.2|7275.7|7272.9|7275.7|7272.9|7275|7272.2|2
1623703070000|2021-06-14 20:37:50|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|1
1623703080000|2021-06-14 20:38:00|7275.7|7272.9|7278.5|7275.7|7278.7|7275.9|7275.7|7272.9|19
1623703090000|2021-06-14 20:38:10|7278|7275.2|7277.5|7274.7|7278|7275.2|7276.7|7273.9|12
1623703100000|2021-06-14 20:38:20|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623703110000|2021-06-14 20:38:30|7278.5|7275.7|7279.3|7276.5|7280|7277.2|7278.5|7275.7|9
1623703120000|2021-06-14 20:38:40|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|0
1623703130000|2021-06-14 20:38:50|7279.7|7276.9|7280.3|7277.5|7280.5|7277.7|7279.3|7276.5|4
1623703140000|2021-06-14 20:39:00|7280|7277.2|7279.5|7276.7|7280|7277.2|7279.3|7276.5|5
1623703150000|2021-06-14 20:39:10|7279.3|7276.5|7279|7276.2|7279.3|7276.5|7279|7276.2|1
1623703160000|2021-06-14 20:39:20|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|5
1623703170000|2021-06-14 20:39:30|7279|7276.2|7279.7|7276.9|7279.7|7276.9|7279|7276.2|2
1623703200000|2021-06-14 20:40:00|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279|7276.2|2
1623703210000|2021-06-14 20:40:10|7278.3|7275.5|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|30
1623703220000|2021-06-14 20:40:20|7278.2|7275.4|7278|7275.2|7278.2|7275.4|7277.7|7274.9|6
1623703240000|2021-06-14 20:40:40|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623703260000|2021-06-14 20:41:00|7278|7275.2|7278|7275.2|7278.2|7275.4|7278|7275.2|1
1623703280000|2021-06-14 20:41:20|7277.5|7274.7|7278|7275.2|7278.2|7275.4|7277.5|7274.7|4
1623703290000|2021-06-14 20:41:30|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623703310000|2021-06-14 20:41:50|7278.2|7275.4|7278.2|7275.4|7278.7|7275.9|7278|7275.2|6
1623703320000|2021-06-14 20:42:00|7278.4|7275.6|7278.2|7275.4|7278.7|7275.9|7278.2|7275.4|1
1623703340000|2021-06-14 20:42:20|7277.7|7274.9|7278.2|7275.4|7278.2|7275.4|7277.7|7274.9|0
1623703350000|2021-06-14 20:42:30|7278|7275.2|7277.9|7275.1|7278|7275.2|7277.7|7274.9|0
1623703360000|2021-06-14 20:42:40|7278|7275.2|7277.7|7274.9|7278|7275.2|7277.7|7274.9|0
1623703380000|2021-06-14 20:43:00|||||||||1
1623703410000|2021-06-14 20:43:30|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|1
1623703420000|2021-06-14 20:43:40|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|4
1623703440000|2021-06-14 20:44:00|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1623703460000|2021-06-14 20:44:20|||||||||1
1623703480000|2021-06-14 20:44:40|7277.7|7274.9|7278|7275.2|7278|7275.2|7277.7|7274.9|15
1623703490000|2021-06-14 20:44:50|||||||||2
1623703500000|2021-06-14 20:45:00|7277.7|7274.9|7278|7275.2|7278.2|7275.4|7276.5|7273.7|10
1623703510000|2021-06-14 20:45:10|7278.2|7275.4|7276.5|7273.7|7278.2|7275.4|7276.5|7273.7|2
1623703530000|2021-06-14 20:45:30|7276.7|7273.9|7277.2|7274.4|7277.2|7274.4|7276.7|7273.9|0
1623703540000|2021-06-14 20:45:40|||||||||1
1623703570000|2021-06-14 20:46:10|7277.4|7274.6|7277.7|7274.9|7277.7|7274.9|7277.4|7274.6|0
1623703580000|2021-06-14 20:46:20|7279|7276.2|7279|7276.2|7279|7276.2|7279|7276.2|1
1623703590000|2021-06-14 20:46:30|7278.7|7275.9|7278.2|7275.4|7278.7|7275.9|7277.7|7274.9|31
1623703600000|2021-06-14 20:46:40|7277.7|7274.9|7278|7275.2|7278|7275.2|7277.7|7274.9|0
1623703610000|2021-06-14 20:46:50|7277.5|7274.7|7277.7|7274.9|7277.7|7274.9|7277.5|7274.7|0
1623703620000|2021-06-14 20:47:00|7278|7275.2|7278.2|7275.4|7278.2|7275.4|7278|7275.2|0
1623703650000|2021-06-14 20:47:30|7278.7|7275.9|7278.2|7275.4|7278.7|7275.9|7278.2|7275.4|0
1623703660000|2021-06-14 20:47:40|7278.4|7275.6|7278.7|7275.9|7278.7|7275.9|7278.4|7275.6|0
1623703680000|2021-06-14 20:48:00|7278.9|7276.1|7278.7|7275.9|7279.2|7276.4|7278.7|7275.9|0
1623703690000|2021-06-14 20:48:10|7279.2|7276.4|7279|7276.2|7279.2|7276.4|7279|7276.2|10
1623703710000|2021-06-14 20:48:30|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623703720000|2021-06-14 20:48:40|7279.7|7276.9|7279.2|7276.4|7279.7|7276.9|7279.2|7276.4|5
1623703730000|2021-06-14 20:48:50|7279.4|7276.6|7279.2|7276.4|7279.7|7276.9|7279.2|7276.4|1
1623703740000|2021-06-14 20:49:00|7279.4|7276.6|7280|7277.2|7280.2|7277.4|7279.4|7276.6|19
1623703750000|2021-06-14 20:49:10|7280.2|7277.4|7284.7|7281.9|7284.7|7281.9|7280.2|7277.4|54
1623703760000|2021-06-14 20:49:20|7285.2|7282.4|7285.7|7282.9|7286|7283.2|7284.7|7281.9|25
1623703770000|2021-06-14 20:49:30|7286|7283.2|7285.2|7282.4|7286|7283.2|7284.7|7281.9|29
1623703780000|2021-06-14 20:49:40|7285.4|7282.6|7285|7282.2|7286.2|7283.4|7284.7|7281.9|26
1623703790000|2021-06-14 20:49:50|7286|7283.2|7285.7|7282.9|7286.2|7283.4|7285.7|7282.9|7
1623703800000|2021-06-14 20:50:00|7286|7283.2|7285.2|7282.4|7286|7283.2|7285|7282.2|15
1623703810000|2021-06-14 20:50:10|7285|7282.2|7284.7|7281.9|7285|7282.2|7284.5|7281.7|2
1623703830000|2021-06-14 20:50:30|7285.2|7282.4|7285|7282.2|7285.2|7282.4|7285|7282.2|0
1623703840000|2021-06-14 20:50:40|7284.7|7281.9|7283.7|7280.9|7284.7|7281.9|7283.7|7280.9|4
1623703850000|2021-06-14 20:50:50|7283|7280.2|7281.5|7278.7|7283|7280.2|7281|7278.2|2
1623703860000|2021-06-14 20:51:00|7282|7279.2|7281|7278.2|7282|7279.2|7281|7278.2|1
1623703870000|2021-06-14 20:51:10|7281.2|7278.4|7283|7280.2|7283.2|7280.4|7281.2|7278.4|7
1623703880000|2021-06-14 20:51:20|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|0
1623703890000|2021-06-14 20:51:30|7283|7280.2|7283|7280.2|7283|7280.2|7283|7280.2|0
1623703900000|2021-06-14 20:51:40|7284|7281.2|7283.7|7280.9|7284|7281.2|7283.7|7280.9|1
1623703910000|2021-06-14 20:51:50|7283.5|7280.7|7284|7281.2|7284|7281.2|7283.2|7280.4|7
1623703920000|2021-06-14 20:52:00|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|2
1623703930000|2021-06-14 20:52:10|7283.5|7280.7|7283.2|7280.4|7283.5|7280.7|7283.2|7280.4|1
1623703970000|2021-06-14 20:52:50|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|3
1623703980000|2021-06-14 20:53:00|7283.5|7280.7|7283.2|7280.4|7283.5|7280.7|7283.2|7280.4|0
1623703990000|2021-06-14 20:53:10|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|3
1623704000000|2021-06-14 20:53:20|7281.7|7278.9|7282.7|7279.9|7283|7280.2|7281.7|7278.9|1
1623704030000|2021-06-14 20:53:50|7283|7280.2|7283|7280.2|7283|7280.2|7283|7280.2|0
1623704040000|2021-06-14 20:54:00|7283.5|7280.7|7282.7|7279.9|7283.5|7280.7|7282.7|7279.9|1
1623704050000|2021-06-14 20:54:10|7283|7280.2|7282.7|7279.9|7283|7280.2|7282.7|7279.9|0
1623704060000|2021-06-14 20:54:20|7283|7280.2|7283|7280.2|7283|7280.2|7283|7280.2|0
1623704070000|2021-06-14 20:54:30|7283.5|7280.7|7285|7282.2|7285|7282.2|7283.5|7280.7|9
1623704080000|2021-06-14 20:54:40|7285.2|7282.4|7286|7283.2|7286|7283.2|7285.2|7282.4|4
1623704100000|2021-06-14 20:55:00|7286.2|7283.4|7286.6|7283.8|7286.6|7283.8|7286.2|7283.4|8
1623704110000|2021-06-14 20:55:10|7287.2|7284.4|7286.9|7284.1|7287.2|7284.4|7286.2|7283.4|38
1623704120000|2021-06-14 20:55:20|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|3
1623704130000|2021-06-14 20:55:30|7285.9|7283.1|7285.7|7282.9|7286.2|7283.4|7285.7|7282.9|12
1623704140000|2021-06-14 20:55:40|7285.2|7282.4|7284.7|7281.9|7285.2|7282.4|7284.7|7281.9|10
1623704160000|2021-06-14 20:56:00|7283.4|7280.6|7284.5|7280.5|7284.8|7281.6|7283.4|7280.5|3
1623704170000|2021-06-14 20:56:10|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|0
1623704180000|2021-06-14 20:56:20|7284.4|7281.6|7284.4|7281.6|7284.7|7281.9|7284.4|7281.6|0
1623704190000|2021-06-14 20:56:30|7284.2|7281.4|7286.2|7283.4|7286.2|7283.4|7284.2|7281.4|1
1623704200000|2021-06-14 20:56:40|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7286.7|7283.9|4
1623704210000|2021-06-14 20:56:50|7286.7|7283.9|7287.2|7284.4|7287.2|7284.4|7286.7|7283.9|0
1623704220000|2021-06-14 20:57:00|7286.9|7284.1|7286.9|7284.1|7287.2|7284.4|7286.9|7284.1|0
1623704230000|2021-06-14 20:57:10|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|1
1623704250000|2021-06-14 20:57:30|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|2
1623704280000|2021-06-14 20:58:00|||||||||5
1623704290000|2021-06-14 20:58:10|7286.7|7283.9|7287.3|7283.3|7287.5|7284.6|7286.4|7283|2
1623704300000|2021-06-14 20:58:20|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|0
1623704310000|2021-06-14 20:58:30|7286.7|7283.9|7285.5|7281.5|7287.8|7283.9|7285.3|7281.3|8
1623704320000|2021-06-14 20:58:40|7285.4|7282.6|7285.4|7282.6|7285.8|7282.6|7284.9|7281.3|4
1623704330000|2021-06-14 20:58:50|7286.3|7282.3|7286.3|7282.3|7286.3|7282.3|7286.3|7282.3|4
1623704340000|2021-06-14 20:59:00|7285.4|7282.6|7286.3|7282.3|7286.5|7283.1|7285.4|7282.3|0
1623704350000|2021-06-14 20:59:10|7285.2|7282.4|7284.3|7280.3|7285.2|7282.4|7283.2|7280|3
1623704370000|2021-06-14 20:59:30|7283.4|7280.6|7284.3|7280.3|7284.3|7280.6|7283.4|7280.3|0
1623704380000|2021-06-14 20:59:40|7284.5|7280.5|7287.3|7277.3|7287.8|7280.8|7284.3|7277.3|24
1623704390000|2021-06-14 20:59:50|7287|7277|7287|7277|7287|7277|7287|7277|0
1623704400000|2021-06-14 21:00:00|7286.8|7276.8|7287|7277|7288|7278|7286.8|7276.8|0
1623704410000|2021-06-14 21:00:10|7286.6|7276.6|7285|7275|7286.6|7276.6|7285|7275|0
1623704420000|2021-06-14 21:00:20|7281.5|7277.5|7281.5|7277.5|7281.5|7277.5|7281.5|7277.5|0
1623704920000|2021-06-14 21:08:40|||||||||16
1623704930000|2021-06-14 21:08:50|||||||||49
1623704940000|2021-06-14 21:09:00|||||||||25
1623705090000|2021-06-14 21:11:30|7283|7273|7282|7272|7283|7273|7282|7272|0
1623705100000|2021-06-14 21:11:40|7278.8|7274.8|7278.5|7274.5|7278.8|7274.8|7278.5|7274.5|0
1623705120000|2021-06-14 21:12:00|7277.4|7274.6|7278.5|7274.5|7282|7274.6|7277.4|7271.5|1
1623705130000|2021-06-14 21:12:10|7282|7272|7284|7274|7284|7274|7282|7272|0
1623705260000|2021-06-14 21:14:20|7282|7272|7282|7272|7282|7272|7282|7272|0
1623705270000|2021-06-14 21:14:30|7278.5|7274.5|7282|7272|7283|7274.5|7278.5|7272|0
1623705280000|2021-06-14 21:14:40|7283.1|7273.1|7284|7274|7284.5|7274.5|7283.1|7273.1|0
1623705300000|2021-06-14 21:15:00|7283.8|7273.8|7283.5|7273.5|7283.8|7273.8|7283.5|7273.5|0
1623705310000|2021-06-14 21:15:10|7283.3|7273.3|7283|7273|7283.3|7273.3|7283|7273|0
1623705330000|2021-06-14 21:15:30|7283.5|7273.5|7282.5|7272.5|7283.5|7273.5|7282.5|7272.5|0
1623705360000|2021-06-14 21:16:00|7282|7272|7282|7272|7282|7272|7282|7272|42
1623705370000|2021-06-14 21:16:10|7283|7273|7284.5|7274.5|7284.5|7274.5|7283|7273|0
1623705380000|2021-06-14 21:16:20|7284.2|7274.2|7284|7274|7284.2|7274.2|7284|7274|0
1623705430000|2021-06-14 21:17:10|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|7283.9|7273.9|0
1623706530000|2021-06-14 21:35:30|7285.8|7283|7285.8|7283|7285.8|7283|7285.8|7283|4
1623706610000|2021-06-14 21:36:50|7284.4|7281.6|7284.9|7274.9|7286.9|7281.6|7284.4|7274.9|2
1623706620000|2021-06-14 21:37:00|7285.1|7275.1|7285.4|7275.4|7285.4|7275.4|7285.1|7275.1|0
1623706770000|2021-06-14 21:39:30|7285.2|7275.2|7284.9|7274.9|7285.2|7275.2|7284.9|7274.9|0
1623706780000|2021-06-14 21:39:40|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|7284.4|7274.4|0
1623706790000|2021-06-14 21:39:50|7284.2|7274.2|7283.4|7273.4|7284.2|7274.2|7283.4|7273.4|0
1623706800000|2021-06-14 21:40:00|7282.9|7272.9|7283.4|7273.4|7283.4|7273.4|7282.9|7272.9|0
1623706810000|2021-06-14 21:40:10|7283.2|7273.2|7283.4|7273.4|7283.4|7273.4|7282.9|7272.9|0
1623706820000|2021-06-14 21:40:20|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|142
1623706830000|2021-06-14 21:40:30|7282.9|7272.9|7283.4|7273.4|7283.4|7273.4|7282.9|7272.9|1
1623706840000|2021-06-14 21:40:40|7283.2|7273.2|7282.9|7272.9|7283.2|7273.2|7282.9|7272.9|0
1623707400000|2021-06-14 21:50:00|7283.4|7273.4|7283.4|7273.4|7283.4|7273.4|7283.4|7273.4|0
1623707420000|2021-06-14 21:50:20|7280.9|7276.9|7280.9|7276.9|7280.9|7276.9|7280.9|7276.9|0
1623707470000|2021-06-14 21:51:10|7281.4|7271.4|7281.9|7271.9|7281.9|7271.9|7281.4|7271.4|6
1623707510000|2021-06-14 21:51:50|||||||||10
1623707610000|2021-06-14 21:53:30|7282.1|7272.1|7282.4|7272.4|7282.4|7272.4|7282.1|7272.1|0
1623707940000|2021-06-14 21:59:00|7282.2|7272.2|7282.2|7272.2|7282.2|7272.2|7282.2|7272.2|0
1623707970000|2021-06-14 21:59:30|||||||||10
1623715200000|2021-06-15 00:00:00|7272|7262|7274.1|7271.3|7274.3|7271.3|7269.8|7262|121
1623715210000|2021-06-15 00:00:10|7274.4|7271.6|7276.1|7273.3|7276.1|7273.3|7273.4|7270.6|30
1623715220000|2021-06-15 00:00:20|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.1|7272.3|13
1623715230000|2021-06-15 00:00:30|7276.6|7273.8|7276.1|7273.3|7276.6|7273.8|7276.1|7273.3|0
1623715240000|2021-06-15 00:00:40|7276.6|7273.8|7277.6|7274.8|7278.1|7275.3|7276.6|7273.8|2
1623715260000|2021-06-15 00:01:00|7276.9|7274.1|7275.6|7272.8|7277.6|7274.8|7274.6|7271.8|28
1623715270000|2021-06-15 00:01:10|7275.9|7273.1|7279.6|7276.8|7279.6|7276.8|7275.9|7273.1|10
1623715280000|2021-06-15 00:01:20|7280.4|7277.6|7281.1|7278.3|7281.4|7278.6|7280.4|7277.6|11
1623715290000|2021-06-15 00:01:30|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|27
1623715300000|2021-06-15 00:01:40|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|0
1623715310000|2021-06-15 00:01:50|||||||||3
1623715320000|2021-06-15 00:02:00|7281.1|7278.3|7280.4|7277.6|7281.1|7278.3|7280.1|7277.3|3
1623715330000|2021-06-15 00:02:10|7281.1|7278.3|7279.9|7277.1|7281.1|7278.3|7279.9|7277.1|3
1623715340000|2021-06-15 00:02:20|7279.6|7276.8|7278.9|7276.1|7279.6|7276.8|7278.9|7276.1|2
1623715350000|2021-06-15 00:02:30|7278.6|7275.8|7280.9|7278.1|7280.9|7278.1|7278.6|7275.8|48
1623715360000|2021-06-15 00:02:40|7281.1|7278.3|7283.6|7280.8|7283.6|7280.8|7281.1|7278.3|5
1623715380000|2021-06-15 00:03:00|7283.4|7280.6|7283.6|7280.8|7283.7|7280.8|7283.4|7279.7|22
1623715390000|2021-06-15 00:03:10|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7283.9|7281.1|3
1623715400000|2021-06-15 00:03:20|7284.9|7282.1|7284.9|7282.1|7285.1|7282.3|7284.9|7282.1|3
1623715410000|2021-06-15 00:03:30|7284.6|7281.8|7283.1|7280.3|7284.6|7281.8|7283.1|7280.3|4
1623715420000|2021-06-15 00:03:40|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|0
1623715440000|2021-06-15 00:04:00|7283.1|7280.3|7282.1|7279.3|7283.1|7280.3|7282.1|7279.3|7
1623715450000|2021-06-15 00:04:10|7282.4|7279.6|7283.1|7280.3|7284.1|7281.3|7282.4|7279.6|3
1623715460000|2021-06-15 00:04:20|7282.1|7279.3|7281.6|7278.8|7282.1|7279.3|7281.6|7278.8|2
1623715470000|2021-06-15 00:04:30|7282.6|7279.8|7281.6|7278.8|7282.6|7279.8|7281.6|7278.8|1
1623715480000|2021-06-15 00:04:40|7282.1|7279.3|7283.1|7280.3|7283.1|7280.3|7282.1|7279.3|0
1623715490000|2021-06-15 00:04:50|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|1
1623715500000|2021-06-15 00:05:00|7282.6|7279.8|7283.4|7280.6|7283.4|7280.6|7282.6|7279.8|4
1623715510000|2021-06-15 00:05:10|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|0
1623715550000|2021-06-15 00:05:50|7284.1|7281.3|7284.4|7281.6|7284.4|7281.6|7284.1|7281.3|7
1623715560000|2021-06-15 00:06:00|7284.6|7281.8|7286.1|7283.3|7286.1|7283.3|7284.1|7281.3|4
1623715600000|2021-06-15 00:06:40|7285.9|7283.1|7284.4|7281.6|7285.9|7283.1|7284.4|7281.6|5
1623715620000|2021-06-15 00:07:00|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.6|7281.8|2
1623715640000|2021-06-15 00:07:20|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|4
1623715650000|2021-06-15 00:07:30|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|91
1623715660000|2021-06-15 00:07:40|||||||||2
1623715670000|2021-06-15 00:07:50|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|3
1623715680000|2021-06-15 00:08:00|||||||||1
1623715690000|2021-06-15 00:08:10|7287.6|7284.8|7288.6|7285.8|7288.6|7285.8|7287.6|7284.8|39
1623715700000|2021-06-15 00:08:20|7288.9|7286.1|7289.8|7287|7289.8|7287|7288.9|7286.1|14
1623715710000|2021-06-15 00:08:30|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|0
1623715730000|2021-06-15 00:08:50|7291.1|7288.3|7291.6|7288.8|7291.6|7288.8|7291.1|7288.3|5
1623715740000|2021-06-15 00:09:00|7292.1|7289.3|7291.6|7288.8|7292.1|7289.3|7291.6|7288.8|1
1623715750000|2021-06-15 00:09:10|7291.3|7288.5|7291.1|7288.3|7291.3|7288.5|7291.1|7288.3|7
1623715760000|2021-06-15 00:09:20|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.1|7287.3|2
1623715770000|2021-06-15 00:09:30|7290.1|7287.3|7289.9|7287.1|7290.1|7287.3|7289.9|7287.1|2
1623715780000|2021-06-15 00:09:40|7289.3|7286.5|7288.6|7285.8|7289.3|7286.5|7288.1|7285.3|1
1623715790000|2021-06-15 00:09:50|7289.1|7286.3|7288.6|7285.8|7289.1|7286.3|7288.6|7285.8|0
1623715800000|2021-06-15 00:10:00|7289.1|7286.3|7291.6|7288.8|7291.6|7288.8|7289.1|7286.3|4
1623715820000|2021-06-15 00:10:20|7290.4|7287.6|7290.9|7288.1|7290.9|7288.1|7290.4|7287.6|16
1623715840000|2021-06-15 00:10:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1623715860000|2021-06-15 00:11:00|7291.3|7288.5|7291.8|7289|7291.8|7289|7291.3|7288.5|1
1623715870000|2021-06-15 00:11:10|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|2
1623715880000|2021-06-15 00:11:20|7291.8|7289|7293.1|7290.3|7293.1|7290.3|7291.8|7289|10
1623715890000|2021-06-15 00:11:30|7293.6|7290.8|7293.9|7291.1|7293.9|7291.1|7293.6|7290.8|3
1623715900000|2021-06-15 00:11:40|7296.3|7293.5|7296.1|7293.3|7297.3|7294.5|7295.8|7293|89
1623715910000|2021-06-15 00:11:50|7295.8|7293|7296.3|7293.5|7296.3|7293.5|7295.8|7293|0
1623715920000|2021-06-15 00:12:00|7295.3|7292.5|7295.6|7292.8|7296.1|7293.3|7295.3|7292.5|6
1623715930000|2021-06-15 00:12:10|7296.1|7293.3|7298.3|7295.5|7298.3|7295.5|7295.6|7292.8|2
1623715940000|2021-06-15 00:12:20|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.6|7294.8|1
1623715950000|2021-06-15 00:12:30|7297.8|7295|7296.6|7293.8|7298.1|7295.3|7296.6|7293.8|2
1623715960000|2021-06-15 00:12:40|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|4
1623715980000|2021-06-15 00:13:00|7296.1|7293.3|7295.8|7293|7296.1|7293.3|7295.8|7293|0
1623715990000|2021-06-15 00:13:10|7295.6|7292.8|7292.8|7290|7295.6|7292.8|7292.6|7289.8|46
1623716000000|2021-06-15 00:13:20|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|1
1623716010000|2021-06-15 00:13:30|7291.8|7289|7292.6|7289.8|7292.6|7289.8|7291.6|7288.8|3
1623716030000|2021-06-15 00:13:50|7294.6|7291.8|7295.6|7292.8|7296.3|7293.5|7294.6|7291.8|9
1623716040000|2021-06-15 00:14:00|7296.3|7293.5|7296.3|7293.5|7296.8|7294|7296.3|7293.5|11
1623716050000|2021-06-15 00:14:10|7296.6|7293.8|7296.6|7293.8|7297.3|7294.5|7296.6|7293.8|1
1623716060000|2021-06-15 00:14:20|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|19
1623716070000|2021-06-15 00:14:30|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|0
1623716080000|2021-06-15 00:14:40|7297.1|7294.3|7298.3|7295.5|7298.3|7295.5|7297.1|7294.3|2
1623716090000|2021-06-15 00:14:50|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7297.6|7294.8|1
1623716100000|2021-06-15 00:15:00|7297.6|7294.8|7298.3|7295.5|7298.3|7295.5|7297.6|7294.8|1
1623716110000|2021-06-15 00:15:10|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|4
1623716120000|2021-06-15 00:15:20|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|2
1623716140000|2021-06-15 00:15:40|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|1
1623716150000|2021-06-15 00:15:50|7299.9|7297.1|7301.6|7298.8|7301.6|7298.8|7299.9|7297.1|23
1623716160000|2021-06-15 00:16:00|||||||||17
1623716170000|2021-06-15 00:16:10|7302.1|7299.3|7302.6|7299.8|7302.8|7300|7302.1|7299.3|9
1623716180000|2021-06-15 00:16:20|7303.1|7300.3|7303.1|7300.3|7304.1|7301.3|7303.1|7300.3|10
1623716190000|2021-06-15 00:16:30|7302.8|7300|7302.6|7299.8|7303.8|7301|7302.6|7299.8|4
1623716200000|2021-06-15 00:16:40|7302.3|7299.5|7301.6|7298.8|7302.3|7299.5|7301.6|7298.8|4
1623716210000|2021-06-15 00:16:50|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|2
1623716220000|2021-06-15 00:17:00|7300.8|7298|7300.3|7297.5|7300.8|7298|7300.3|7297.5|2
1623716230000|2021-06-15 00:17:10|7300.4|7296.4|7298.3|7295.5|7300.4|7296.8|7298.3|7295.4|0
1623716240000|2021-06-15 00:17:20|7297.6|7294.8|7297.3|7294.5|7297.6|7294.8|7297.3|7294.5|0
1623716250000|2021-06-15 00:17:30|7297.1|7294.3|7296.6|7293.8|7297.4|7294.3|7296.6|7293.4|0
1623716260000|2021-06-15 00:17:40|7296.3|7293.5|7295.8|7293|7296.3|7293.5|7295.8|7293|0
1623716270000|2021-06-15 00:17:50|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|4
1623716280000|2021-06-15 00:18:00|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|0
1623716290000|2021-06-15 00:18:10|7296.5|7293.7|7296.3|7293.5|7296.5|7293.7|7296.3|7293.5|0
1623716300000|2021-06-15 00:18:20|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|0
1623716310000|2021-06-15 00:18:30|7297|7294.2|7296.3|7293.5|7297.4|7294.2|7296.3|7293.4|2
1623716340000|2021-06-15 00:19:00|7296.5|7293.7|7297.3|7294.5|7297.3|7294.5|7296.5|7293.7|9
1623716350000|2021-06-15 00:19:10|7296.8|7294|7297.3|7294.5|7297.3|7294.5|7296.8|7294|2
1623716360000|2021-06-15 00:19:20|7297.5|7294.7|7300|7297.2|7300|7297.2|7297.5|7294.7|2
1623716370000|2021-06-15 00:19:30|7300.3|7297.5|7300.3|7297.5|7300.5|7297.7|7300.3|7297.5|8
1623716400000|2021-06-15 00:20:00|7299.9|7297.1|7297.3|7294.5|7299.9|7297.1|7297.3|7294.5|5
1623716410000|2021-06-15 00:20:10|7298.1|7294.1|7297.3|7294.5|7298.1|7294.5|7297.3|7294.1|0
1623716420000|2021-06-15 00:20:20|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|1
1623716430000|2021-06-15 00:20:30|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1623716460000|2021-06-15 00:21:00|7296.4|7292.4|7296.4|7292.4|7296.4|7292.4|7296.4|7292.4|0
1623716470000|2021-06-15 00:21:10|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1623716480000|2021-06-15 00:21:20|7295.8|7293|7295.3|7292.5|7295.8|7293|7295.3|7292.5|1
1623716490000|2021-06-15 00:21:30|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1623716500000|2021-06-15 00:21:40|7295.8|7293|7295.3|7292.5|7295.8|7293|7295.3|7292.5|5
1623716520000|2021-06-15 00:22:00|7295|7292.2|7295.3|7292.5|7295.4|7292.5|7294.3|7291.4|0
1623716530000|2021-06-15 00:22:10|7295|7292.2|7294|7291.2|7295|7292.2|7294|7291.2|0
1623716540000|2021-06-15 00:22:20|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|0
1623716550000|2021-06-15 00:22:30|7295|7292.2|7294.5|7291.7|7295.3|7292.5|7294.5|7291.7|2
1623716560000|2021-06-15 00:22:40|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294|7291.2|0
1623716570000|2021-06-15 00:22:50|7293.6|7290.8|7293.3|7290.5|7293.6|7290.8|7293.3|7290.5|0
1623716590000|2021-06-15 00:23:10|7293|7290.2|7295|7292.2|7295|7292.2|7293|7290.2|4
1623716600000|2021-06-15 00:23:20|7295.3|7292.5|7296|7293.2|7296|7293.2|7295.3|7292.5|1
1623716610000|2021-06-15 00:23:30|7296.3|7293.5|7296.4|7292.4|7296.4|7293.5|7296.3|7292.4|0
1623716620000|2021-06-15 00:23:40|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|0
1623716630000|2021-06-15 00:23:50|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|0
1623716640000|2021-06-15 00:24:00|7294.3|7291.5|7293.3|7290.5|7294.3|7291.5|7293.3|7290.5|4
1623716660000|2021-06-15 00:24:20|7293.4|7289.4|7293.3|7290.5|7293.4|7290.5|7292.6|7289.4|1
1623716670000|2021-06-15 00:24:30|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|0
1623716680000|2021-06-15 00:24:40|7292.8|7290|7293|7290.2|7293.3|7290.5|7292.3|7289.5|2
1623716690000|2021-06-15 00:24:50|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|0
1623716700000|2021-06-15 00:25:00|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|0
1623716720000|2021-06-15 00:25:20|7292.9|7290.1|7293.6|7290.8|7293.6|7290.8|7292.3|7289.5|0
1623716730000|2021-06-15 00:25:30|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|0
1623716740000|2021-06-15 00:25:40|7293.5|7290.7|7293.3|7290.5|7293.8|7291|7293.3|7290.5|1
1623716770000|2021-06-15 00:26:10|7293.5|7290.7|7293.6|7290.8|7293.6|7290.8|7293.5|7290.7|2
1623716790000|2021-06-15 00:26:30|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|0
1623716800000|2021-06-15 00:26:40|7292.3|7289.5|7292|7289.2|7293|7290.2|7292|7289.2|6
1623716820000|2021-06-15 00:27:00|7291.5|7288.7|7291.3|7288.5|7291.5|7288.7|7291|7288.2|0
1623716830000|2021-06-15 00:27:10|7291|7288.2|7290.7|7287.9|7291|7288.2|7290|7287.2|2
1623716850000|2021-06-15 00:27:30|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|0
1623716870000|2021-06-15 00:27:50|7291.5|7288.7|7291.7|7288.9|7291.7|7288.9|7291.5|7288.7|0
1623716890000|2021-06-15 00:28:10|7291.3|7288.5|7291.5|7288.7|7291.5|7288.7|7291|7288.2|1
1623716900000|2021-06-15 00:28:20|7291.7|7288.9|7293|7290.2|7293|7290.2|7291.7|7288.9|0
1623716910000|2021-06-15 00:28:30|7293.3|7290.5|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|0
1623716920000|2021-06-15 00:28:40|7291.5|7288.7|7291.7|7288.9|7291.7|7288.9|7291.5|7288.7|0
1623716930000|2021-06-15 00:28:50|7291.5|7288.7|7291.3|7288.5|7291.5|7288.7|7291.3|7288.5|0
1623716940000|2021-06-15 00:29:00|7291|7288.2|7291.3|7288.5|7291.3|7288.5|7290.2|7287.4|1
1623716970000|2021-06-15 00:29:30|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|0
1623716980000|2021-06-15 00:29:40|7291.7|7288.9|7292|7289.2|7292|7289.2|7291.7|7288.9|0
1623717000000|2021-06-15 00:30:00|7292.2|7289.4|7292.3|7289.5|7292.3|7289.5|7292.2|7289.4|2
1623717010000|2021-06-15 00:30:10|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|0
1623717040000|2021-06-15 00:30:40|7291.5|7288.7|7291.5|7288.7|7292|7289.2|7291.5|7288.7|0
1623717050000|2021-06-15 00:30:50|7290.5|7287.7|7290.5|7287.7|7291|7288.2|7290.5|7287.7|1
1623717060000|2021-06-15 00:31:00|7291.3|7288.5|7290.5|7287.7|7291.3|7288.5|7290.5|7287.7|3
1623717110000|2021-06-15 00:31:50|7290.8|7288|7290.8|7288|7290.8|7288|7290.5|7287.7|7
1623717120000|2021-06-15 00:32:00|||||||||1
1623717130000|2021-06-15 00:32:10|7290.5|7287.7|7290.8|7288|7291.5|7288.7|7290.5|7287.7|5
1623717150000|2021-06-15 00:32:30|||||||||1
1623717160000|2021-06-15 00:32:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7290.8|7288|36
1623717180000|2021-06-15 00:33:00|7290.8|7288|7290.8|7288|7290.8|7288|7290.6|7287.8|0
1623717190000|2021-06-15 00:33:10|7291.1|7288.3|7291.1|7288.3|7291.3|7288.5|7291.1|7288.3|1
1623717200000|2021-06-15 00:33:20|7290.8|7288|7289.8|7287|7290.8|7288|7289.8|7287|3
1623717240000|2021-06-15 00:34:00|7289.3|7286.5|7289.8|7287|7289.8|7287|7289.3|7286.5|1
1623717250000|2021-06-15 00:34:10|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|1
1623717280000|2021-06-15 00:34:40|7290.1|7287.3|7290.3|7287.5|7290.5|7287.7|7290.1|7287.3|0
1623717290000|2021-06-15 00:34:50|7290.5|7287.7|7290.8|7288|7290.8|7288|7290.3|7287.5|0
1623717300000|2021-06-15 00:35:00|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1623717310000|2021-06-15 00:35:10|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|3
1623717330000|2021-06-15 00:35:30|7290.9|7288.1|7290.3|7287.5|7290.9|7288.1|7290.3|7287.5|5
1623717350000|2021-06-15 00:35:50|7289.3|7286.5|7289.3|7286.5|7289.5|7286.7|7289.3|7286.5|7
1623717360000|2021-06-15 00:36:00|7288.7|7285.9|7288.3|7285.5|7288.7|7285.9|7288.3|7285.5|1
1623717380000|2021-06-15 00:36:20|7288.8|7286|7289.3|7286.5|7289.5|7286.7|7288.8|7286|1
1623717390000|2021-06-15 00:36:30|7288.9|7286.1|7288.3|7285.5|7288.9|7286.1|7288.3|7285.5|67
1623717400000|2021-06-15 00:36:40|7288.5|7285.7|7288.3|7285.5|7288.5|7285.7|7288.3|7285.5|0
1623717410000|2021-06-15 00:36:50|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|0
1623717420000|2021-06-15 00:37:00|7287.8|7285|7288.3|7285.5|7288.3|7285.5|7287.8|7285|2
1623717430000|2021-06-15 00:37:10|7288.1|7285.3|7287.8|7285|7288.1|7285.3|7287.8|7285|0
1623717440000|2021-06-15 00:37:20|7288|7285.2|7288.3|7285.5|7288.3|7285.5|7288|7285.2|0
1623717470000|2021-06-15 00:37:50|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.5|7285.7|1
1623717480000|2021-06-15 00:38:00|7289.2|7286.4|7290.3|7287.5|7290.3|7287.5|7289.2|7286.4|0
1623717510000|2021-06-15 00:38:30|7289.8|7287|7290.3|7287.5|7290.3|7287.5|7289.8|7287|0
1623717530000|2021-06-15 00:38:50|7290.6|7287.8|7290.8|7288|7290.8|7288|7290.6|7287.8|1
1623717540000|2021-06-15 00:39:00|||||||||1
1623717560000|2021-06-15 00:39:20|7291.3|7288.5|7290.3|7287.5|7291.3|7288.5|7290.3|7287.5|2
1623717580000|2021-06-15 00:39:40|7289.3|7286.5|7288.8|7286|7289.3|7286.5|7288.5|7285.7|0
1623717590000|2021-06-15 00:39:50|7289.3|7286.5|7288.3|7285.5|7289.6|7286.8|7288.3|7285.5|0
1623717600000|2021-06-15 00:40:00|7288.5|7285.7|7287.8|7285|7288.8|7286|7287.8|7285|4
1623717610000|2021-06-15 00:40:10|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|1
1623717620000|2021-06-15 00:40:20|7287.8|7285|7287.5|7284.7|7287.8|7285|7287.5|7284.7|0
1623717640000|2021-06-15 00:40:40|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|1
1623717710000|2021-06-15 00:41:50|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|1
1623717740000|2021-06-15 00:42:20|7287.8|7285|7287.8|7285|7287.8|7285|7287.8|7285|1
1623717760000|2021-06-15 00:42:40|7288.3|7285.5|7289|7286.2|7289|7286.2|7288.3|7285.5|8
1623717770000|2021-06-15 00:42:50|7289.5|7286.7|7289.1|7286.3|7289.8|7287|7289.1|7286.3|65
1623717780000|2021-06-15 00:43:00|7289.3|7286.5|7287.1|7284.3|7289.3|7286.5|7285.9|7283.1|115
1623717790000|2021-06-15 00:43:10|7286.1|7283.3|7286.3|7283.5|7286.3|7283.5|7286.1|7283.3|2
1623717800000|2021-06-15 00:43:20|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|1
1623717820000|2021-06-15 00:43:40|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|0
1623717830000|2021-06-15 00:43:50|7286.8|7284|7290.6|7287.8|7290.6|7287.8|7286.8|7284|25
1623717840000|2021-06-15 00:44:00|7290.3|7287.5|7289.9|7287.1|7290.3|7287.5|7289.6|7286.8|2
1623717870000|2021-06-15 00:44:30|7290.8|7288|7290|7287.2|7290.8|7288|7290|7287.2|35
1623717880000|2021-06-15 00:44:40|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|0
1623717890000|2021-06-15 00:44:50|7290.5|7287.7|7290.8|7288|7290.8|7288|7290.5|7287.7|0
1623717900000|2021-06-15 00:45:00|7291|7288.2|7292.8|7290|7293.3|7290.5|7291|7288.2|42
1623717940000|2021-06-15 00:45:40|7294.8|7292|7294.3|7291.5|7296.3|7293.5|7294.3|7291.5|56
1623717950000|2021-06-15 00:45:50|7293.2|7290.4|7293.3|7290.5|7293.3|7290.5|7293.2|7290.4|32
1623717960000|2021-06-15 00:46:00|7293|7290.2|7292.6|7289.8|7293|7290.2|7292.6|7289.8|5
1623717970000|2021-06-15 00:46:10|7291.5|7288.7|7291.3|7288.5|7291.5|7288.7|7291.3|7288.5|1
1623717990000|2021-06-15 00:46:30|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.5|7287.7|0
1623718000000|2021-06-15 00:46:40|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7288.5|7285.7|2
1623718010000|2021-06-15 00:46:50|7288.5|7285.7|7288.6|7285.8|7288.6|7285.8|7288.1|7285.3|50
1623718020000|2021-06-15 00:47:00|7288.3|7285.5|7289.1|7286.3|7289.3|7286.5|7288.3|7285.5|0
1623718030000|2021-06-15 00:47:10|7289.3|7286.5|7288.6|7285.8|7289.3|7286.5|7288.3|7285.5|1
1623718050000|2021-06-15 00:47:30|7288.3|7285.5|7288.3|7285.5|7288.7|7285.5|7287.9|7284.7|0
1623718060000|2021-06-15 00:47:40|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1623718070000|2021-06-15 00:47:50|7287.8|7285|7287.3|7284.5|7287.8|7285|7287.1|7284.3|4
1623718090000|2021-06-15 00:48:10|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|2
1623718100000|2021-06-15 00:48:20|7288.5|7285.7|7288.8|7286|7288.8|7286|7288.5|7285.7|0
1623718110000|2021-06-15 00:48:30|7289.1|7286.3|7291|7288.2|7291|7288.2|7289.1|7286.3|28
1623718120000|2021-06-15 00:48:40|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|0
1623718130000|2021-06-15 00:48:50|7292|7289.2|7291|7288.2|7292|7289.2|7291|7288.2|1
1623718140000|2021-06-15 00:49:00|7291.2|7288.4|7291.5|7288.7|7291.5|7288.7|7291.2|7288.4|0
1623718150000|2021-06-15 00:49:10|||||||||2
1623718160000|2021-06-15 00:49:20|7291.2|7288.4|7291.4|7287.4|7291.4|7288.4|7291|7287.4|1
1623718170000|2021-06-15 00:49:30|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|0
1623718210000|2021-06-15 00:50:10|7291.5|7288.7|7291.7|7288.9|7291.7|7288.9|7291.5|7288.7|0
1623718230000|2021-06-15 00:50:30|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|0
1623718240000|2021-06-15 00:50:40|7292.4|7289.6|7292.7|7289.9|7292.7|7289.9|7292.4|7289.6|0
1623718260000|2021-06-15 00:51:00|7292.3|7289.5|7292|7289.2|7292.5|7289.7|7292|7289.2|0
1623718300000|2021-06-15 00:51:40|7291.3|7288.5|7291|7288.2|7291.3|7288.5|7290|7287.2|0
1623718310000|2021-06-15 00:51:50|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|0
1623718320000|2021-06-15 00:52:00|7290.7|7287.9|7290|7287.2|7290.7|7287.9|7290|7287.2|0
1623718350000|2021-06-15 00:52:30|7289.3|7286.5|7289|7286.2|7289.3|7286.5|7289|7286.2|0
1623718360000|2021-06-15 00:52:40|7288.5|7285.7|7288.7|7285.9|7288.7|7285.9|7288|7285.2|0
1623718370000|2021-06-15 00:52:50|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.5|7285.7|0
1623718380000|2021-06-15 00:53:00|7288.7|7285.9|7288.5|7285.7|7289|7286.2|7288.5|7285.7|1
1623718390000|2021-06-15 00:53:10|7288.3|7285.5|7288|7285.2|7288.3|7285.5|7288|7285.2|0
1623718400000|2021-06-15 00:53:20|7287.3|7284.5|7288|7285.2|7288|7285.2|7287.3|7284.5|0
1623718410000|2021-06-15 00:53:30|7288.3|7285.5|7288|7285.2|7288.3|7285.5|7288|7285.2|1
1623718420000|2021-06-15 00:53:40|7288.5|7285.7|7288.7|7285.9|7288.7|7285.9|7288.5|7285.7|1
1623718430000|2021-06-15 00:53:50|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|3
1623718440000|2021-06-15 00:54:00|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|0
1623718450000|2021-06-15 00:54:10|7288.7|7285.9|7289.5|7286.7|7289.5|7286.7|7288.7|7285.9|0
1623718460000|2021-06-15 00:54:20|7289.7|7286.9|7289.3|7286.5|7289.7|7286.9|7289.3|7286.5|0
1623718470000|2021-06-15 00:54:30|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|0
1623718480000|2021-06-15 00:54:40|7289.5|7286.7|7290.5|7287.7|7290.5|7287.7|7289.5|7286.7|0
1623718490000|2021-06-15 00:54:50|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|0
1623718500000|2021-06-15 00:55:00|7291.1|7287.1|7291.1|7287.1|7291.1|7287.1|7291.1|7287.1|0
1623718520000|2021-06-15 00:55:20|7291|7288.2|7291.1|7287.1|7291.4|7288.2|7291|7287.1|0
1623718540000|2021-06-15 00:55:40|7291.4|7287.4|7291|7288.2|7291.4|7288.2|7291|7287.4|0
1623718550000|2021-06-15 00:55:50|7291.4|7287.4|7291.1|7287.1|7291.4|7287.4|7291.1|7287.1|0
1623718570000|2021-06-15 00:56:10|7290.7|7287.9|7291|7288.2|7291|7288.2|7290.7|7287.9|0
1623718580000|2021-06-15 00:56:20|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|1
1623718600000|2021-06-15 00:56:40|7290.6|7287.8|7291|7288.2|7291.2|7288.4|7290.6|7287.8|2
1623718610000|2021-06-15 00:56:50|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|0
1623718670000|2021-06-15 00:57:50|||||||||1
1623718680000|2021-06-15 00:58:00|7290.2|7287.4|7290.7|7287.9|7290.7|7287.9|7290.2|7287.4|0
1623718720000|2021-06-15 00:58:40|7290.1|7287.3|7289.7|7286.9|7290.1|7287.3|7289.7|7286.9|1
1623718740000|2021-06-15 00:59:00|7290|7287.2|7287.8|7285|7290|7287.2|7287.8|7285|10
1623718750000|2021-06-15 00:59:10|7287.7|7284.9|7288|7285.2|7288|7285.2|7287.7|7284.9|0
1623718770000|2021-06-15 00:59:30|7288.5|7285.7|7288.3|7285.5|7288.7|7285.9|7288.3|7285.5|1
1623718780000|2021-06-15 00:59:40|7288|7285.2|7287|7284.2|7288|7285.2|7287|7284.2|0
1623718790000|2021-06-15 00:59:50|||||||||1
1623718800000|2021-06-15 01:00:00|7287.3|7284.5|7307.9|7305.1|7310|7307.2|7287.3|7284.5|445
1623718810000|2021-06-15 01:00:10|7306.5|7303.7|7308.3|7305.5|7308.5|7305.7|7301.8|7299|168
1623718820000|2021-06-15 01:00:20|7308|7305.2|7303.3|7300.5|7308|7305.2|7303|7300.2|51
1623718830000|2021-06-15 01:00:30|7303|7300.2|7301.5|7298.7|7303|7300.2|7301|7298.2|40
1623718840000|2021-06-15 01:00:40|7302.2|7299.4|7297.8|7295|7302.3|7299.5|7297.7|7294.7|50
1623718850000|2021-06-15 01:00:50|7298|7295.2|7298.3|7295.5|7298.7|7295.9|7297.5|7294.7|10
1623718860000|2021-06-15 01:01:00|7298.5|7295.7|7305|7302.2|7305.3|7302.5|7298.5|7295.7|42
1623718870000|2021-06-15 01:01:10|7304.6|7301.8|7302|7299.2|7304.6|7301.8|7302|7299.2|15
1623718880000|2021-06-15 01:01:20|7301.5|7298.7|7300|7297.2|7302.3|7299.5|7299.3|7296.5|40
1623718890000|2021-06-15 01:01:30|7300.5|7297.7|7299|7296.2|7300.5|7297.7|7298.3|7295.5|5
1623718900000|2021-06-15 01:01:40|7298.5|7295.7|7297|7294.2|7298.8|7296|7297|7294.2|14
1623718910000|2021-06-15 01:01:50|7297.4|7294.6|7295.1|7292.3|7297.7|7294.9|7295.1|7292.3|9
1623718920000|2021-06-15 01:02:00|7294.5|7291.7|7301|7298.2|7301.4|7298.4|7294.5|7291.7|30
1623718930000|2021-06-15 01:02:10|7301.7|7298.9|7303.5|7300.7|7303.5|7300.7|7301|7298.1|34
1623718940000|2021-06-15 01:02:20|7304.2|7301.4|7302.3|7299.5|7304.5|7301.7|7301.5|7298.7|23
1623718950000|2021-06-15 01:02:30|7302|7299.2|7303|7300.2|7303.8|7301|7301.8|7299|12
1623718960000|2021-06-15 01:02:40|7302|7299.2|7299.5|7296.7|7302|7299.2|7299|7296.2|6
1623718970000|2021-06-15 01:02:50|7299.2|7296.4|7301.8|7299|7303|7300.2|7298.8|7296|54
1623718980000|2021-06-15 01:03:00|7301.5|7298.7|7306.5|7303.7|7306.5|7303.7|7301.5|7298.7|28
1623718990000|2021-06-15 01:03:10|7306|7303.2|7303.5|7300.7|7306.2|7303.4|7303.5|7300.7|51
1623719000000|2021-06-15 01:03:20|7303.8|7301|7304.7|7301.9|7306.7|7303.9|7303.8|7301|20
1623719010000|2021-06-15 01:03:30|7305.2|7302.4|7304|7301.2|7306|7303.2|7304|7301.2|6
1623719020000|2021-06-15 01:03:40|7304.7|7301.9|7307|7304.2|7308|7305.2|7304.5|7301.7|22
1623719030000|2021-06-15 01:03:50|7306|7303.2|7305.5|7302.7|7309.5|7306.7|7305|7302.2|50
1623719040000|2021-06-15 01:04:00|7305|7302.2|7306|7303.2|7307|7304.2|7305|7302.2|18
1623719050000|2021-06-15 01:04:10|7305.5|7302.7|7304.8|7302|7306|7303.2|7304|7301.2|6
1623719060000|2021-06-15 01:04:20|7304.5|7301.7|7303.3|7300.5|7305.8|7303|7302.5|7299.7|28
1623719070000|2021-06-15 01:04:30|7303|7300.2|7305.5|7302.7|7305.7|7302.9|7303|7300.2|3
1623719080000|2021-06-15 01:04:40|7305|7302.2|7302.5|7299.7|7305|7302.2|7302.5|7299.7|4
1623719090000|2021-06-15 01:04:50|7302|7299.2|7304.7|7301.9|7304.7|7301.9|7301.5|7298.7|12
1623719100000|2021-06-15 01:05:00|7305|7302.2|7307|7304.2|7308|7305.2|7305|7302.2|27
1623719110000|2021-06-15 01:05:10|7306.7|7303.9|7307|7304.2|7307|7304.2|7306.7|7303.9|4
1623719120000|2021-06-15 01:05:20|7307.7|7304.9|7309.5|7306.7|7310.5|7307.7|7307.5|7304.7|53
1623719130000|2021-06-15 01:05:30|7309.7|7306.9|7309|7306.2|7309.7|7306.9|7309|7306.2|15
1623719140000|2021-06-15 01:05:40|7309.3|7306.5|7309.7|7306.9|7309.7|7306.9|7309.3|7306.5|11
1623719150000|2021-06-15 01:05:50|7310.5|7307.7|7310.8|7308|7310.8|7308|7310.3|7307.5|13
1623719160000|2021-06-15 01:06:00|7310.5|7307.7|7307|7304.2|7310.5|7307.7|7306.5|7303.7|26
1623719170000|2021-06-15 01:06:10|7306|7303.2|7305.5|7302.7|7306|7303.2|7303|7300.2|10
1623719180000|2021-06-15 01:06:20|7305.9|7303.1|7305.5|7302.7|7306.3|7303.5|7304.5|7301.7|23
1623719190000|2021-06-15 01:06:30|7305|7302.2|7304|7301.2|7305.2|7302.4|7304|7301.2|19
1623719200000|2021-06-15 01:06:40|7303|7300.2|7302.7|7299.9|7303|7300.2|7302|7299.2|6
1623719210000|2021-06-15 01:06:50|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7299.3|7296.5|57
1623719220000|2021-06-15 01:07:00|7301.3|7298.5|7303.5|7300.7|7303.5|7300.7|7300.5|7297.7|16
1623719230000|2021-06-15 01:07:10|7303.3|7300.5|7302.5|7299.7|7303.3|7300.5|7300.3|7297.5|21
1623719240000|2021-06-15 01:07:20|7302.3|7299.5|7302.3|7299.5|7302.5|7299.7|7302.3|7299.5|0
1623719250000|2021-06-15 01:07:30|7302.5|7299.7|7300.3|7297.5|7302.5|7299.7|7300.3|7297.5|4
1623719260000|2021-06-15 01:07:40|7300.5|7297.7|7304|7301.2|7304.5|7301.7|7300.5|7297.7|9
1623719270000|2021-06-15 01:07:50|7303.5|7300.7|7304.5|7301.7|7304.5|7301.7|7302|7299.2|1
1623719280000|2021-06-15 01:08:00|7304.3|7301.5|7302.8|7300|7304.3|7301.5|7302.8|7300|7
1623719290000|2021-06-15 01:08:10|7302.3|7299.5|7301.7|7298.9|7302.3|7299.5|7300.8|7298|13
1623719300000|2021-06-15 01:08:20|7302.5|7299.7|7302.5|7299.7|7303|7300.2|7302.5|7299.7|2
1623719310000|2021-06-15 01:08:30|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|2
1623719320000|2021-06-15 01:08:40|7301.8|7299|7300|7297.2|7301.8|7299|7300|7297.2|2
1623719330000|2021-06-15 01:08:50|7299.8|7297|7301.7|7298.9|7301.7|7298.9|7299.3|7296.5|5
1623719340000|2021-06-15 01:09:00|7302|7299.2|7304.7|7301.9|7304.7|7301.9|7302|7299.2|16
1623719350000|2021-06-15 01:09:10|7305|7302.2|7305.7|7302.9|7306|7303.2|7305|7302.2|13
1623719360000|2021-06-15 01:09:20|7306|7303.2|7307.5|7304.7|7307.5|7304.7|7306|7303.2|11
1623719370000|2021-06-15 01:09:30|7308|7305.2|7308|7305.2|7309|7306.2|7308|7305.2|22
1623719380000|2021-06-15 01:09:40|7308.2|7305.4|7309.7|7306.9|7309.7|7306.9|7308|7305.2|26
1623719390000|2021-06-15 01:09:50|7309.4|7306.6|7309|7306.2|7310.2|7307.4|7308.5|7305.7|14
1623719400000|2021-06-15 01:10:00|7308.8|7306|7308|7305.2|7309.5|7306.7|7307.5|7304.7|19
1623719410000|2021-06-15 01:10:10|7308.6|7305.8|7310|7307.2|7311.5|7308.7|7308.6|7305.8|22
1623719420000|2021-06-15 01:10:20|7309.6|7306.8|7308.7|7305.9|7310.5|7307.7|7308|7305.2|21
1623719430000|2021-06-15 01:10:30|7309|7306.2|7308.5|7305.7|7309|7306.2|7307.5|7304.7|6
1623719440000|2021-06-15 01:10:40|7308.3|7305.5|7309|7306.2|7310|7307.2|7308|7305.2|1
1623719450000|2021-06-15 01:10:50|7309.3|7306.5|7311|7308.2|7311|7308.2|7309|7306.2|11
1623719460000|2021-06-15 01:11:00|7310.8|7308|7310|7307.2|7311.5|7308.7|7309.5|7306.7|7
1623719470000|2021-06-15 01:11:10|7310.5|7307.7|7309.2|7306.4|7310.5|7307.7|7309|7306.2|1
1623719480000|2021-06-15 01:11:20|7309.5|7306.7|7308|7305.2|7309.5|7306.7|7307.5|7304.7|12
1623719490000|2021-06-15 01:11:30|7308.2|7305.4|7309.2|7306.4|7309.2|7306.4|7306.3|7303.5|30
1623719500000|2021-06-15 01:11:40|7309.5|7306.7|7308.3|7305.5|7309.5|7306.7|7308|7305.2|24
1623719510000|2021-06-15 01:11:50|7308|7305.2|7309|7306.2|7309|7306.2|7306.3|7303.5|18
1623719520000|2021-06-15 01:12:00|7309.5|7306.7|7308.5|7305.7|7309.5|7306.7|7308.3|7305.5|1
1623719530000|2021-06-15 01:12:10|7308.7|7305.9|7308.3|7305.5|7309.5|7306.7|7308.3|7305.5|18
1623719540000|2021-06-15 01:12:20|7308.5|7305.7|7310.5|7307.7|7310.5|7307.7|7308.3|7305.5|29
1623719550000|2021-06-15 01:12:30|7310.3|7307.5|7309.8|7307|7310.5|7307.7|7309.8|7307|7
1623719560000|2021-06-15 01:12:40|7310.1|7307.3|7308.3|7305.5|7310.1|7307.3|7308.3|7305.5|54
1623719570000|2021-06-15 01:12:50|7307.5|7304.7|7309|7306.2|7309.8|7307|7307.3|7304.5|12
1623719580000|2021-06-15 01:13:00|7309.3|7306.5|7310|7307.2|7310|7307.2|7309.3|7306.5|18
1623719590000|2021-06-15 01:13:10|7310.5|7307.7|7312|7309.2|7312|7309.2|7310.3|7307.5|25
1623719600000|2021-06-15 01:13:20|7312.5|7309.7|7310.7|7307.9|7313|7310.2|7310.5|7307.7|21
1623719610000|2021-06-15 01:13:30|7311|7308.2|7312|7309.2|7312|7309.2|7311|7308.2|3
1623719620000|2021-06-15 01:13:40|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|6
1623719630000|2021-06-15 01:13:50|7309.4|7306.6|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|4
1623719640000|2021-06-15 01:14:00|7309.3|7306.5|7309.8|7307|7310|7307.2|7309.3|7306.5|7
1623719650000|2021-06-15 01:14:10|7310.3|7307.5|7311|7308.2|7311.8|7309|7310.3|7307.5|12
1623719660000|2021-06-15 01:14:20|7310.8|7308|7310.5|7307.7|7310.8|7308|7309.3|7306.5|8
1623719670000|2021-06-15 01:14:30|7310.3|7307.5|7310|7307.2|7310.5|7307.7|7309.5|7306.7|1
1623719680000|2021-06-15 01:14:40|7310.7|7307.9|7311.3|7308.5|7311.3|7308.5|7310.7|7307.9|4
1623719690000|2021-06-15 01:14:50|7311.8|7309|7312|7309.2|7312.5|7309.7|7311.5|7308.7|10
1623719700000|2021-06-15 01:15:00|7312.2|7309.4|7311.3|7308.5|7313.3|7310.5|7311.3|7308.5|9
1623719710000|2021-06-15 01:15:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1623719720000|2021-06-15 01:15:20|7311.8|7309|7311.5|7308.7|7312|7309.2|7311.3|7308.5|4
1623719730000|2021-06-15 01:15:30|7311.3|7308.5|7313.5|7310.7|7313.5|7310.7|7311.3|7308.5|4
1623719740000|2021-06-15 01:15:40|7313.8|7311|7313.6|7310.8|7314.5|7311.7|7313.3|7310.5|5
1623719750000|2021-06-15 01:15:50|7313.1|7310.3|7313.5|7310.7|7314|7311.2|7312.3|7309.5|26
1623719760000|2021-06-15 01:16:00|7313.7|7310.9|7313|7310.2|7314|7311.2|7313|7310.2|6
1623719770000|2021-06-15 01:16:10|7314.4|7310.4|7314.3|7311.5|7314.5|7311.7|7313.8|7310.4|9
1623719780000|2021-06-15 01:16:20|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|2
1623719790000|2021-06-15 01:16:30|7314.3|7311.5|7313.3|7310.5|7314.3|7311.5|7312.8|7310|1
1623719800000|2021-06-15 01:16:40|7313.8|7311|7312.8|7310|7313.8|7311|7312.8|7310|13
1623719810000|2021-06-15 01:16:50|7313.2|7310.4|7314.5|7311.7|7314.5|7311.7|7313.2|7310.4|20
1623719820000|2021-06-15 01:17:00|7314.3|7311.5|7313.8|7311|7315.5|7312.7|7313.8|7311|28
1623719830000|2021-06-15 01:17:10|7313.2|7310.4|7314|7311.2|7314|7311.2|7312.8|7310|37
1623719840000|2021-06-15 01:17:20|7314.2|7311.4|7314.5|7311.7|7315.5|7312.7|7314.2|7311.4|29
1623719850000|2021-06-15 01:17:30|7315|7312.2|7316|7313.2|7316|7313.2|7314.5|7311.7|17
1623719860000|2021-06-15 01:17:40|7315.5|7312.7|7316.3|7313.5|7316.3|7313.5|7314.8|7312|16
1623719870000|2021-06-15 01:17:50|7316.5|7313.7|7316|7313.2|7316.5|7313.7|7316|7313.2|11
1623719880000|2021-06-15 01:18:00|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|26
1623719890000|2021-06-15 01:18:10|7316.3|7313.5|7316.5|7313.7|7316.5|7313.7|7315.5|7312.7|58
1623719900000|2021-06-15 01:18:20|7317.2|7314.4|7316.7|7313.9|7317.5|7314.7|7316.5|7313.7|7
1623719910000|2021-06-15 01:18:30|7316.9|7314.1|7318.7|7315.9|7319.2|7316.4|7316.9|7314.1|87
1623719920000|2021-06-15 01:18:40|7318.5|7315.7|7320.8|7318|7321|7318.2|7317.7|7314.9|27
1623719930000|2021-06-15 01:18:50|7321.2|7318.4|7321|7318.2|7321.5|7318.7|7320.5|7317.7|11
1623719940000|2021-06-15 01:19:00|7320.4|7317.6|7320.5|7317.7|7321.5|7318.7|7319.5|7316.7|19
1623719950000|2021-06-15 01:19:10|7320.7|7317.9|7320|7317.2|7320.7|7317.9|7320|7317.2|7
1623719960000|2021-06-15 01:19:20|7319.5|7316.7|7321.5|7318.7|7321.5|7318.7|7319.5|7316.7|28
1623719970000|2021-06-15 01:19:30|7321|7318.2|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|19
1623719980000|2021-06-15 01:19:40|7320.2|7317.4|7321|7318.2|7321|7318.2|7320.2|7317.4|9
1623719990000|2021-06-15 01:19:50|7320.7|7317.9|7321.7|7318.9|7321.7|7318.9|7320.5|7317.7|18
1623720000000|2021-06-15 01:20:00|7322|7319.2|7321.5|7318.7|7322.5|7319.7|7320.5|7317.7|51
1623720010000|2021-06-15 01:20:10|7322|7319.2|7319|7316.2|7323|7320.2|7318.8|7316|38
1623720020000|2021-06-15 01:20:20|7319.3|7316.5|7319.7|7316.9|7320.7|7317.9|7318|7315.2|57
1623720030000|2021-06-15 01:20:30|7320|7317.2|7318.5|7315.7|7320.5|7317.7|7318.5|7315.7|39
1623720040000|2021-06-15 01:20:40|7318.3|7315.5|7318.3|7315.5|7318.5|7315.7|7318.3|7315.5|5
1623720050000|2021-06-15 01:20:50|7318.5|7315.7|7317|7314.2|7318.5|7315.7|7317|7314.2|1
1623720060000|2021-06-15 01:21:00|7317.5|7314.7|7319.7|7316.9|7320|7317.2|7317.5|7314.7|31
1623720070000|2021-06-15 01:21:10|7319.5|7316.7|7320.3|7317.5|7320.5|7317.7|7319|7316.2|16
1623720080000|2021-06-15 01:21:20|7319.5|7316.7|7319.7|7316.9|7320|7317.2|7319.5|7316.7|0
1623720090000|2021-06-15 01:21:30|7320|7317.2|7318.7|7315.9|7320.2|7317.4|7318|7315.2|31
1623720100000|2021-06-15 01:21:40|7319|7316.2|7317.5|7314.7|7319.7|7316.9|7316.5|7313.7|114
1623720120000|2021-06-15 01:22:00|7317.3|7314.5|7318.5|7315.7|7318.5|7315.7|7314.2|7311.4|60
1623720130000|2021-06-15 01:22:10|7319.5|7316.7|7315.5|7312.7|7319.5|7316.7|7315.5|7312.7|23
1623720140000|2021-06-15 01:22:20|7315|7312.2|7314.7|7311.9|7315.5|7312.7|7312.3|7309.5|50
1623720150000|2021-06-15 01:22:30|7315|7312.2|7315.5|7312.7|7318|7315.2|7315|7312.2|61
1623720160000|2021-06-15 01:22:40|7314.5|7311.7|7318.5|7315.7|7320|7317.2|7313|7310.2|98
1623720170000|2021-06-15 01:22:50|7319.5|7316.7|7317|7314.2|7319.5|7316.7|7314.5|7311.7|64
1623720180000|2021-06-15 01:23:00|7317.7|7314.9|7319|7316.2|7321|7318.2|7317.5|7314.7|79
1623720190000|2021-06-15 01:23:10|7318.5|7315.7|7315|7312.2|7318.5|7315.7|7314.5|7311.7|9
1623720200000|2021-06-15 01:23:20|7315.5|7312.7|7317|7314.2|7319|7316.2|7315.5|7312.7|62
1623720210000|2021-06-15 01:23:30|7316.8|7314|7316|7313.2|7316.8|7314|7315.5|7312.7|3
1623720220000|2021-06-15 01:23:40|7316.3|7313.5|7317|7314.2|7317.5|7314.7|7316.3|7313.5|6
1623720230000|2021-06-15 01:23:50|7316.8|7314|7317|7314.2|7317.3|7314.5|7316.5|7313.7|1
1623720240000|2021-06-15 01:24:00|7316.5|7313.7|7316|7313.2|7316.5|7313.7|7315.3|7312.5|7
1623720250000|2021-06-15 01:24:10|7315|7312.2|7315.7|7312.9|7316.3|7313.5|7315|7312.2|19
1623720260000|2021-06-15 01:24:20|7316.3|7313.5|7316.5|7313.7|7316.5|7313.7|7315.5|7312.7|5
1623720270000|2021-06-15 01:24:30|7316.8|7314|7316|7313.2|7316.8|7314|7315.5|7312.7|2
1623720280000|2021-06-15 01:24:40|7315.5|7312.7|7316.5|7313.7|7316.5|7313.7|7315.5|7312.7|6
1623720290000|2021-06-15 01:24:50|7317.5|7314.7|7317|7314.2|7317.5|7314.7|7317|7314.2|2
1623720300000|2021-06-15 01:25:00|7316.5|7313.7|7315|7312.2|7316.5|7313.7|7315|7312.2|5
1623720310000|2021-06-15 01:25:10|7315.3|7312.5|7314.7|7311.9|7315.3|7312.5|7314.3|7311.5|2
1623720320000|2021-06-15 01:25:20|7315.3|7312.5|7316.3|7313.5|7316.5|7313.7|7315.3|7312.5|2
1623720330000|2021-06-15 01:25:30|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1623720340000|2021-06-15 01:25:40|7315|7312.2|7314.8|7312|7315|7312.2|7314.8|7312|4
1623720350000|2021-06-15 01:25:50|7315|7312.2|7317.5|7314.7|7317.5|7314.7|7315|7312.2|7
1623720360000|2021-06-15 01:26:00|7316.5|7313.7|7316.3|7313.5|7317|7314.2|7316.3|7313.5|1
1623720370000|2021-06-15 01:26:10|7315.8|7313|7315.3|7312.5|7315.8|7313|7315.3|7312.5|5
1623720380000|2021-06-15 01:26:20|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.8|7312|1
1623720390000|2021-06-15 01:26:30|7315|7312.2|7314.8|7312|7315|7312.2|7314.8|7312|7
1623720400000|2021-06-15 01:26:40|7315.3|7312.5|7314.8|7312|7315.3|7312.5|7314.8|7312|30
1623720410000|2021-06-15 01:26:50|7314.1|7311.3|7312.8|7310|7314.1|7311.3|7312.8|7310|26
1623720420000|2021-06-15 01:27:00|7313.3|7310.5|7313.3|7310.5|7313.8|7311|7311.3|7308.5|18
1623720430000|2021-06-15 01:27:10|7313|7310.2|7313.5|7310.7|7313.5|7310.7|7312.3|7309.5|22
1623720440000|2021-06-15 01:27:20|7314.3|7311.5|7311.5|7308.7|7314.5|7311.7|7311.5|7308.7|11
1623720450000|2021-06-15 01:27:30|7311.3|7308.5|7311.5|7308.7|7312|7309.2|7311.3|7308.5|10
1623720460000|2021-06-15 01:27:40|7311.8|7309|7312.5|7309.7|7313|7310.2|7311.8|7309|30
1623720470000|2021-06-15 01:27:50|7312.3|7309.5|7311|7308.2|7312.5|7309.7|7311|7308.2|6
1623720480000|2021-06-15 01:28:00|7310.8|7308|7311.5|7308.7|7311.5|7308.7|7309.8|7307|11
1623720490000|2021-06-15 01:28:10|||||||||1
1623720500000|2021-06-15 01:28:20|7311.2|7308.4|7312|7309.2|7312.7|7309.9|7310.5|7307.7|31
1623720510000|2021-06-15 01:28:30|7311.8|7309|7311.3|7308.5|7312.5|7309.7|7311.3|7308.5|2
1623720520000|2021-06-15 01:28:40|7311|7308.2|7310.5|7307.7|7311|7308.2|7310.5|7307.7|4
1623720530000|2021-06-15 01:28:50|7310|7307.2|7309.5|7306.7|7310.7|7307.9|7309.5|7306.7|21
1623720540000|2021-06-15 01:29:00|7309.7|7306.9|7309.3|7306.5|7310.2|7307.4|7308.2|7305.4|3
1623720550000|2021-06-15 01:29:10|7309.5|7306.7|7310|7307.2|7310.3|7307.5|7309.5|7306.7|0
1623720560000|2021-06-15 01:29:20|7309.5|7306.7|7310.2|7307.4|7310.5|7307.7|7309.5|7306.7|0
1623720570000|2021-06-15 01:29:30|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7310|7307.2|0
1623720580000|2021-06-15 01:29:40|7309.5|7306.7|7309.7|7306.9|7310|7307.2|7309.5|7306.7|1
1623720590000|2021-06-15 01:29:50|7310.2|7307.4|7309.7|7306.9|7310.2|7307.4|7309.5|7306.7|0
1623720600000|2021-06-15 01:30:00|7309.2|7306.4|7310.2|7307.4|7310.5|7307.7|7309.2|7306.4|3
1623720610000|2021-06-15 01:30:10|7310.5|7307.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|2
1623720620000|2021-06-15 01:30:20|7311.2|7308.4|7310.5|7307.7|7311.5|7308.7|7310.2|7307.4|6
1623720630000|2021-06-15 01:30:30|7310.2|7307.4|7309.7|7306.9|7310.2|7307.4|7309.5|7306.7|4
1623720640000|2021-06-15 01:30:40|7309.5|7306.7|7308.5|7305.7|7309.7|7306.9|7308.5|7305.7|2
1623720650000|2021-06-15 01:30:50|7307.7|7304.9|7307.2|7304.4|7308|7305.2|7307.2|7304.4|3
1623720660000|2021-06-15 01:31:00|7307.5|7304.7|7306.5|7303.7|7310.1|7304.7|7303.2|7300.1|96
1623720670000|2021-06-15 01:31:10|7306.3|7303.5|7307.5|7304.7|7308|7305.2|7306|7303.2|13
1623720680000|2021-06-15 01:31:20|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7306.3|7303.5|0
1623720690000|2021-06-15 01:31:30|7305.7|7302.9|7304|7301.2|7305.7|7302.9|7303.8|7301|4
1623720700000|2021-06-15 01:31:40|7303.8|7301|7305.8|7303|7305.8|7303|7303.8|7301|13
1623720710000|2021-06-15 01:31:50|7306|7303.2|7305.8|7303|7306.5|7303.7|7304.8|7301.9|72
1623720720000|2021-06-15 01:32:00|7305|7302.2|7305|7302.2|7305.8|7303|7305|7302.2|4
1623720730000|2021-06-15 01:32:10|7304.3|7301.5|7303|7300.2|7304.3|7301.5|7303|7300.2|15
1623720740000|2021-06-15 01:32:20|7303.3|7300.5|7303.8|7301|7304.8|7302|7303|7300.2|62
1623720760000|2021-06-15 01:32:40|7304|7301.2|7303|7300.2|7304|7301.2|7303|7300.2|5
1623720770000|2021-06-15 01:32:50|7303.2|7300.4|7301.6|7298.8|7303.5|7300.7|7301.3|7298.5|9
1623720780000|2021-06-15 01:33:00|7301.3|7298.5|7302|7299.2|7302.7|7299.9|7300.3|7297.5|46
1623720790000|2021-06-15 01:33:10|7303.3|7300.5|7302.5|7299.7|7303.8|7301|7302|7299.2|4
1623720800000|2021-06-15 01:33:20|7302.3|7299.5|7302.5|7299.7|7303|7300.2|7301.3|7298.5|13
1623720810000|2021-06-15 01:33:30|7303|7300.2|7301.8|7299|7304.3|7301.5|7300.5|7297.7|18
1623720820000|2021-06-15 01:33:40|7301.3|7298.5|7300.5|7297.7|7301.3|7298.5|7299.5|7296.7|9
1623720830000|2021-06-15 01:33:50|7300.3|7297.5|7299|7296.2|7300.5|7297.7|7298.5|7295.7|6
1623720840000|2021-06-15 01:34:00|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7298|7295.2|7
1623720850000|2021-06-15 01:34:10|7297|7294.2|7299|7296.2|7299|7296.2|7297|7294.2|10
1623720860000|2021-06-15 01:34:20|7298.8|7296|7298.3|7295.5|7300|7297.2|7298.3|7295.5|8
1623720870000|2021-06-15 01:34:30|7298.1|7295.3|7297|7294.2|7298.1|7295.3|7296.3|7293.5|16
1623720880000|2021-06-15 01:34:40|7296.5|7293.7|7296|7293.2|7297|7294.2|7296|7293.2|23
1623720890000|2021-06-15 01:34:50|7296.3|7293.5|7294|7291.2|7296.5|7293.7|7294|7291.2|14
1623720900000|2021-06-15 01:35:00|7294.2|7291.4|7295|7292.2|7295.7|7292.9|7294|7291.2|29
1623720910000|2021-06-15 01:35:10|7295.7|7292.9|7296.3|7293.5|7297|7294.2|7295.7|7292.9|14
1623720920000|2021-06-15 01:35:20|7295.8|7293|7295.6|7292.8|7296|7293.2|7295.3|7292.5|2
1623720930000|2021-06-15 01:35:30|7295.3|7292.5|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|8
1623720940000|2021-06-15 01:35:40|7296|7293.2|7296|7293.2|7296.5|7293.7|7295.5|7292.7|23
1623720950000|2021-06-15 01:35:50|7296.3|7293.5|7296|7293.2|7296.8|7294|7296|7293.2|8
1623720960000|2021-06-15 01:36:00|7295.8|7293|7296|7293.2|7296|7293.2|7292.5|7289.7|22
1623720970000|2021-06-15 01:36:10|7295.8|7293|7296|7293.2|7296|7293.2|7295.7|7292.9|1
1623720980000|2021-06-15 01:36:20|7296.5|7293.7|7295.8|7293|7296.5|7293.7|7295.8|7293|14
1623720990000|2021-06-15 01:36:30|7295.5|7292.7|7294|7291.2|7295.5|7292.7|7293.8|7291|7
1623721000000|2021-06-15 01:36:40|7294.8|7292|7294.5|7291.7|7294.8|7292|7294.5|7291.7|5
1623721010000|2021-06-15 01:36:50|7294.8|7292|7295|7292.2|7295|7292.2|7294.5|7291.7|3
1623721020000|2021-06-15 01:37:00|7295.2|7292.4|7293.5|7290.7|7295.3|7292.5|7293.3|7290.5|8
1623721030000|2021-06-15 01:37:10|7293|7290.2|7291|7288.2|7293|7290.2|7291|7288.2|13
1623721040000|2021-06-15 01:37:20|7290.8|7288|7290.8|7288|7291.5|7288.7|7290.8|7288|6
1623721050000|2021-06-15 01:37:30|7290.3|7287.5|7290.8|7288|7291|7288.2|7289.5|7286.7|3
1623721060000|2021-06-15 01:37:40|7291|7288.2|7291|7288.2|7291.5|7288.7|7290.8|7288|2
1623721070000|2021-06-15 01:37:50|7291.2|7288.4|7293.5|7290.7|7293.5|7290.7|7291.2|7288.4|7
1623721080000|2021-06-15 01:38:00|7292.3|7289.5|7290.5|7287.7|7292.3|7289.5|7289.8|7287|6
1623721090000|2021-06-15 01:38:10|7291|7288.2|7290.8|7288|7291|7288.2|7290|7287.2|0
1623721100000|2021-06-15 01:38:20|7290.7|7287.9|7292.5|7289.7|7292.5|7289.7|7290.7|7287.9|3
1623721110000|2021-06-15 01:38:30|7292.3|7289.5|7293.5|7290.7|7293.5|7290.7|7292.3|7289.5|6
1623721120000|2021-06-15 01:38:40|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|0
1623721130000|2021-06-15 01:38:50|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|0
1623721140000|2021-06-15 01:39:00|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|4
1623721150000|2021-06-15 01:39:10|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.3|7289.5|2
1623721160000|2021-06-15 01:39:20|7292.3|7289.5|7290|7287.2|7292.3|7289.5|7290|7287.2|12
1623721170000|2021-06-15 01:39:30|7289.6|7286.8|7288.2|7285.4|7289.6|7286.8|7287.8|7285|13
1623721180000|2021-06-15 01:39:40|7288|7285.2|7286.8|7284|7288.2|7285.4|7286.8|7284|6
1623721190000|2021-06-15 01:39:50|7286.3|7283.5|7285.2|7282.4|7286.3|7283.5|7285|7282.2|17
1623721200000|2021-06-15 01:40:00|7285|7282.2|7286.5|7283.7|7289.2|7286.4|7284.7|7281.9|44
1623721210000|2021-06-15 01:40:10|7286.2|7283.4|7287.2|7284.4|7287.2|7284.4|7286|7283.2|6
1623721220000|2021-06-15 01:40:20|7288.1|7285.3|7290.5|7287.7|7290.5|7287.7|7288.1|7285.3|3
1623721230000|2021-06-15 01:40:30|7290.2|7287.4|7288.5|7285.7|7290.2|7287.4|7287.7|7284.9|6
1623721240000|2021-06-15 01:40:40|7289|7286.2|7289.2|7286.4|7289.2|7286.4|7289|7286.2|0
1623721250000|2021-06-15 01:40:50|7289.7|7286.9|7291|7288.2|7291|7288.2|7289.7|7286.9|4
1623721260000|2021-06-15 01:41:00|7290.5|7287.7|7290|7287.2|7290.5|7287.7|7290|7287.2|0
1623721270000|2021-06-15 01:41:10|7290.6|7287.8|7288|7285.2|7291|7288.2|7287.5|7284.7|4
1623721280000|2021-06-15 01:41:20|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.3|7286.5|2
1623721290000|2021-06-15 01:41:30|7289.8|7287|7289.8|7287|7290|7287.2|7288.2|7285.4|31
1623721300000|2021-06-15 01:41:40|7290|7287.2|7292.2|7289.4|7292.2|7289.4|7290|7287.2|3
1623721310000|2021-06-15 01:41:50|7292.8|7290|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|1
1623721320000|2021-06-15 01:42:00|7292|7289.2|7291.7|7288.9|7292.2|7289.4|7290.5|7287.7|22
1623721330000|2021-06-15 01:42:10|7292.2|7289.4|7290.2|7287.4|7292.2|7289.4|7290.2|7287.4|10
1623721340000|2021-06-15 01:42:20|7290|7287.2|7289.7|7286.9|7290.2|7287.4|7289.7|7286.9|22
1623721350000|2021-06-15 01:42:30|7290|7287.2|7293.4|7290.6|7293.9|7291.1|7289.7|7286.9|48
1623721360000|2021-06-15 01:42:40|7294.2|7291.4|7293.2|7290.4|7294.2|7291.4|7293.2|7290.4|1
1623721370000|2021-06-15 01:42:50|7293.4|7290.6|7295.4|7292.6|7295.4|7292.6|7293.4|7290.6|1
1623721380000|2021-06-15 01:43:00|7295.9|7293.1|7294.4|7291.6|7295.9|7293.1|7294.4|7291.6|7
1623721390000|2021-06-15 01:43:10|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|0
1623721400000|2021-06-15 01:43:20|7294.9|7292.1|7294.4|7291.6|7295.2|7292.4|7293.4|7290.6|2
1623721410000|2021-06-15 01:43:30|7294.7|7291.9|7293.9|7291.1|7294.7|7291.9|7293.9|7291.1|2
1623721420000|2021-06-15 01:43:40|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.2|7291.4|1
1623721430000|2021-06-15 01:43:50|7294.4|7291.6|7293.9|7291.1|7294.7|7291.9|7293.9|7291.1|2
1623721440000|2021-06-15 01:44:00|7292.9|7290.1|7292.3|7289.5|7292.9|7290.1|7291.7|7288.9|13
1623721450000|2021-06-15 01:44:10|7292.5|7289.7|7294.4|7291.6|7295|7292.2|7292.5|7289.7|15
1623721460000|2021-06-15 01:44:20|7294.7|7291.9|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|2
1623721470000|2021-06-15 01:44:30|7294.2|7291.4|7292.9|7290.1|7294.4|7291.6|7292.7|7289.9|8
1623721480000|2021-06-15 01:44:40|7293.4|7290.6|7293.4|7290.6|7293.7|7290.9|7293.4|7290.6|1
1623721490000|2021-06-15 01:44:50|7293.2|7290.4|7290.4|7287.6|7293.2|7290.4|7290.4|7287.6|13
1623721500000|2021-06-15 01:45:00|7289.4|7286.6|7286.2|7283.4|7289.7|7286.9|7285.8|7282.6|33
1623721510000|2021-06-15 01:45:10|7286.3|7283.5|7284|7281.2|7287|7284.2|7284|7281.2|12
1623721520000|2021-06-15 01:45:20|7284.2|7281.4|7283.3|7280.5|7284.5|7281.7|7281.8|7279|41
1623721530000|2021-06-15 01:45:30|7283.5|7280.7|7285|7282.2|7285|7282.2|7283.5|7280.7|8
1623721540000|2021-06-15 01:45:40|7284.8|7282|7286|7283.2|7286|7283.2|7284|7281.2|6
1623721550000|2021-06-15 01:45:50|7285.5|7282.7|7286|7283.2|7286|7283.2|7285|7282.2|7
1623721560000|2021-06-15 01:46:00|7285.8|7283|7285.5|7282.7|7286|7283.2|7284|7281.2|1
1623721570000|2021-06-15 01:46:10|7286|7283.2|7285.5|7282.7|7286.5|7283.7|7285.5|7282.7|1
1623721580000|2021-06-15 01:46:20|7286|7283.2|7283|7280.2|7286|7283.2|7283|7280.2|2
1623721590000|2021-06-15 01:46:30|7282.8|7280|7282|7279.2|7282.8|7280|7282|7279.2|1
1623721600000|2021-06-15 01:46:40|7282.8|7280|7284.2|7281.4|7284.5|7281.7|7282.8|7280|8
1623721610000|2021-06-15 01:46:50|7284|7281.2|7286.5|7283.7|7287.5|7284.7|7284|7281.2|42
1623721620000|2021-06-15 01:47:00|7286.3|7283.5|7287|7284.2|7287.2|7284.4|7286|7283.2|1
1623721630000|2021-06-15 01:47:10|7287.2|7284.4|7286.8|7284|7287.2|7284.4|7286.8|7284|0
1623721640000|2021-06-15 01:47:20|7287|7284.2|7287.5|7284.7|7287.7|7284.9|7287|7284.2|0
1623721650000|2021-06-15 01:47:30|7287.2|7284.4|7286|7283.2|7287.2|7284.4|7285.5|7282.7|3
1623721660000|2021-06-15 01:47:40|7285.5|7282.7|7286.7|7283.9|7286.7|7283.9|7285.5|7282.7|2
1623721670000|2021-06-15 01:47:50|7286|7283.2|7286|7283.2|7286|7283.2|7285.8|7283|1
1623721680000|2021-06-15 01:48:00|7285.7|7282.9|7284.5|7281.7|7285.7|7282.9|7284|7281.2|2
1623721690000|2021-06-15 01:48:10|7285|7282.2|7285.2|7282.4|7285.2|7282.4|7284.8|7282|8
1623721710000|2021-06-15 01:48:30|7286.5|7283.7|7285.8|7283|7286.5|7283.7|7285.8|7283|7
1623721720000|2021-06-15 01:48:40|7286.5|7283.7|7285.8|7283|7286.5|7283.7|7285.8|7283|4
1623721740000|2021-06-15 01:49:00|7285.6|7282.8|7283.8|7281|7285.6|7282.8|7283.8|7281|4
1623721750000|2021-06-15 01:49:10|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|0
1623721760000|2021-06-15 01:49:20|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|24
1623721770000|2021-06-15 01:49:30|||||||||1
1623721780000|2021-06-15 01:49:40|7284.5|7281.7|7284|7281.2|7284.7|7281.9|7284|7281.2|5
1623721790000|2021-06-15 01:49:50|7284.5|7281.7|7284.8|7282|7285|7282.2|7284.5|7281.7|3
1623721800000|2021-06-15 01:50:00|7285|7282.2|7287|7284.2|7287|7284.2|7283.5|7280.7|11
1623721810000|2021-06-15 01:50:10|7286.8|7284|7287.5|7284.7|7288|7285.2|7286.2|7283.4|3
1623721820000|2021-06-15 01:50:20|7287.3|7284.5|7285.5|7282.7|7288|7285.2|7285.5|7282.7|21
1623721830000|2021-06-15 01:50:30|7285.7|7282.9|7286|7283.2|7287|7284.2|7285.2|7282.4|7
1623721840000|2021-06-15 01:50:40|7285.5|7282.7|7286.5|7283.7|7286.5|7283.7|7285.5|7282.7|9
1623721850000|2021-06-15 01:50:50|7286.3|7283.5|7285|7282.2|7286.5|7283.7|7285|7282.2|3
1623721860000|2021-06-15 01:51:00|7285.4|7282.6|7284|7281.2|7285.5|7282.7|7284|7281.2|6
1623721870000|2021-06-15 01:51:10|7284.2|7281.4|7285.8|7283|7286|7283.2|7284|7281.2|3
1623721880000|2021-06-15 01:51:20|7285.7|7282.9|7288.2|7285.4|7288.9|7286.1|7285.7|7282.9|67
1623721890000|2021-06-15 01:51:30|7287.9|7285.1|7289.4|7286.6|7289.4|7286.6|7286.9|7284.1|17
1623721900000|2021-06-15 01:51:40|7288.9|7286.1|7288.4|7285.6|7290.2|7287.4|7287.9|7285.1|17
1623721910000|2021-06-15 01:51:50|7287.6|7284.8|7285.9|7283.1|7287.6|7284.8|7285.7|7282.9|7
1623721920000|2021-06-15 01:52:00|7286.2|7283.4|7286|7283.2|7286.4|7283.6|7284.2|7281.4|17
1623721930000|2021-06-15 01:52:10|7285.7|7282.9|7284.7|7281.9|7286.2|7283.4|7284.7|7281.9|7
1623721940000|2021-06-15 01:52:20|7285|7282.2|7288.9|7286.1|7288.9|7286.1|7284.2|7281.4|8
1623721950000|2021-06-15 01:52:30|7289.2|7286.4|7288.9|7286.1|7290.2|7287.4|7288.9|7286.1|6
1623721960000|2021-06-15 01:52:40|7289.1|7286.3|7289.9|7287.1|7289.9|7287.1|7288.6|7285.8|2
1623721970000|2021-06-15 01:52:50|7290.1|7287.3|7288.4|7285.6|7290.9|7288.1|7288.2|7285.4|4
1623721980000|2021-06-15 01:53:00|7287.9|7285.1|7285.2|7282.4|7287.9|7285.1|7285.2|7282.4|12
1623721990000|2021-06-15 01:53:10|7284|7281.2|7283.2|7280.4|7284.5|7281.7|7283|7280.2|6
1623722000000|2021-06-15 01:53:20|7284.5|7281.7|7286|7283.2|7286|7283.2|7284|7281.2|4
1623722010000|2021-06-15 01:53:30|7285.5|7282.7|7286.2|7283.4|7286.2|7283.4|7285|7282.2|16
1623722020000|2021-06-15 01:53:40|7286.3|7283.5|7285.5|7282.7|7286.3|7283.5|7284.5|7281.7|11
1623722030000|2021-06-15 01:53:50|7286|7283.2|7283.8|7281|7286.5|7283.7|7283.8|7281|20
1623722040000|2021-06-15 01:54:00|7283.5|7280.7|7283.1|7280.3|7283.5|7280.7|7282.3|7279.5|17
1623722050000|2021-06-15 01:54:10|7284|7281.2|7283.5|7280.7|7286.4|7283.6|7283|7280.2|18
1623722060000|2021-06-15 01:54:20|7283.7|7280.9|7283.5|7280.7|7284.2|7281.4|7283.5|7280.7|3
1623722070000|2021-06-15 01:54:30|7283|7280.2|7282.5|7279.7|7283.2|7280.4|7282.5|7279.7|0
1623722080000|2021-06-15 01:54:40|7282.7|7279.9|7281.8|7279|7283|7280.2|7281.8|7279|1
1623722090000|2021-06-15 01:54:50|7282|7279.2|7282.3|7279.5|7282.8|7280|7282|7279.2|1
1623722100000|2021-06-15 01:55:00|7282|7279.2|7281.8|7279|7282|7279.2|7281.8|7279|0
1623722110000|2021-06-15 01:55:10|7282|7279.2|7282.8|7280|7283|7280.2|7281.8|7279|6
1623722120000|2021-06-15 01:55:20|7283|7280.2|7283|7280.2|7283|7280.2|7282.8|7280|0
1623722130000|2021-06-15 01:55:30|7283.1|7280.3|7282.5|7279.7|7283.1|7280.3|7282.3|7279.5|0
1623722140000|2021-06-15 01:55:40|7282.7|7279.9|7282.8|7280|7283|7280.2|7282.7|7279.9|0
1623722160000|2021-06-15 01:56:00|7282.3|7279.5|7282|7279.2|7282.3|7279.5|7281.8|7279|0
1623722170000|2021-06-15 01:56:10|7281.8|7279|7281.8|7279|7282|7279.2|7281.8|7279|1
1623722180000|2021-06-15 01:56:20|7281.6|7278.8|7282|7279.2|7282|7279.2|7281|7278.2|1
1623722190000|2021-06-15 01:56:30|7282.3|7279.5|7280.5|7277.7|7282.3|7279.5|7280.5|7277.7|2
1623722200000|2021-06-15 01:56:40|||||||||4
1623722210000|2021-06-15 01:56:50|7281|7278.2|7282.5|7279.7|7282.5|7279.7|7280.5|7277.7|1
1623722220000|2021-06-15 01:57:00|7283|7280.2|7281.3|7278.5|7283|7280.2|7281.3|7278.5|3
1623722230000|2021-06-15 01:57:10|7281.8|7279|7281.2|7278.4|7281.8|7279|7280|7277.2|14
1623722240000|2021-06-15 01:57:20|7282|7279.2|7282.7|7279.9|7283|7280.2|7282|7279.2|0
1623722250000|2021-06-15 01:57:30|7283|7280.2|7281.2|7278.4|7283.3|7280.5|7281.2|7278.4|2
1623722260000|2021-06-15 01:57:40|7282|7279.2|7282|7279.2|7282.5|7279.7|7281|7278.2|2
1623722270000|2021-06-15 01:57:50|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282|7279.2|6
1623722280000|2021-06-15 01:58:00|7282.7|7279.9|7283|7280.2|7283|7280.2|7282.5|7279.7|0
1623722290000|2021-06-15 01:58:10|7283.5|7280.7|7283.2|7280.4|7283.5|7280.7|7282.5|7279.7|4
1623722300000|2021-06-15 01:58:20|7283.7|7280.9|7285.2|7282.4|7285.2|7282.4|7283.5|7280.7|1
1623722310000|2021-06-15 01:58:30|7285|7282.2|7285.2|7282.4|7285.2|7282.4|7285|7282.2|0
1623722320000|2021-06-15 01:58:40|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|0
1623722330000|2021-06-15 01:58:50|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|0
1623722340000|2021-06-15 01:59:00|7286.4|7283.6|7286.9|7284.1|7286.9|7284.1|7286.2|7283.4|25
1623722350000|2021-06-15 01:59:10|7287.2|7284.4|7288.9|7286.1|7289.3|7286.1|7287.2|7284.4|2
1623722360000|2021-06-15 01:59:20|7288.7|7285.9|7288.4|7285.6|7288.7|7285.9|7287.9|7285.1|0
1623722370000|2021-06-15 01:59:30|7288.2|7285.4|7288.9|7286.1|7288.9|7286.1|7288.2|7285.4|1
1623722390000|2021-06-15 01:59:50|7288.6|7285.8|7288.4|7285.6|7288.9|7286.1|7287.9|7285.1|10
1623722400000|2021-06-15 02:00:00|7288.6|7285.8|7289.6|7286.8|7289.6|7286.8|7288.4|7285.6|9
1623722410000|2021-06-15 02:00:10|7289.4|7286.6|7288.4|7285.6|7289.4|7286.6|7288.4|7285.6|5
1623722420000|2021-06-15 02:00:20|7288.6|7285.8|7288.6|7285.8|7289.4|7286.6|7288.6|7285.8|3
1623722430000|2021-06-15 02:00:30|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|1
1623722440000|2021-06-15 02:00:40|7287.4|7284.6|7287.6|7284.8|7287.6|7284.8|7287.4|7284.6|0
1623722450000|2021-06-15 02:00:50|7287.3|7284.5|7285.7|7282.9|7287.3|7284.5|7284.7|7281.9|8
1623722460000|2021-06-15 02:01:00|7285.9|7283.1|7286.2|7283.4|7286.2|7283.4|7284.9|7282.1|5
1623722480000|2021-06-15 02:01:20|7286.7|7283.9|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|1
1623722490000|2021-06-15 02:01:30|7287|7284.2|7287|7284.2|7287.7|7284.9|7287|7284.2|7
1623722500000|2021-06-15 02:01:40|7286.5|7283.7|7287|7284.2|7287|7284.2|7285.7|7282.9|0
1623722510000|2021-06-15 02:01:50|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7285|7282.2|5
1623722520000|2021-06-15 02:02:00|7286.4|7283.6|7287.9|7285.1|7289.4|7286.6|7286.4|7283.6|35
1623722530000|2021-06-15 02:02:10|7288.1|7285.3|7288.9|7286.1|7289.7|7286.8|7288.1|7285.3|1
1623722540000|2021-06-15 02:02:20|7289.1|7286.3|7288.9|7286.1|7289.4|7286.6|7288.4|7285.6|0
1623722550000|2021-06-15 02:02:30|7288.7|7285.9|7288.2|7285.4|7288.7|7285.9|7288.2|7285.4|0
1623722560000|2021-06-15 02:02:40|7287.7|7284.9|7287.4|7284.6|7287.7|7284.9|7287.1|7284.3|3
1623722570000|2021-06-15 02:02:50|7286.9|7284.1|7286.4|7283.6|7286.9|7284.1|7286.4|7283.6|0
1623722580000|2021-06-15 02:03:00|7286.9|7284.1|7285.4|7282.6|7286.9|7284.1|7284.9|7282.1|3
1623722590000|2021-06-15 02:03:10|7285.2|7282.4|7284.9|7282.1|7285.2|7282.4|7284.4|7281.6|2
1623722600000|2021-06-15 02:03:20|7283.9|7281.1|7282.9|7280.1|7283.9|7281.1|7282.9|7280.1|7
1623722610000|2021-06-15 02:03:30|7283.2|7280.4|7282.5|7279.7|7283.5|7280.7|7282|7279.2|10
1623722620000|2021-06-15 02:03:40|7282.7|7279.9|7282.5|7279.7|7283|7280.2|7282.5|7279.7|3
1623722630000|2021-06-15 02:03:50|7281.5|7278.7|7281.8|7279|7282.5|7279.7|7281.5|7278.7|19
1623722640000|2021-06-15 02:04:00|7281|7278.2|7280.5|7277.7|7281|7278.2|7280|7277.2|5
1623722650000|2021-06-15 02:04:10|7280|7277.2|7279.2|7276.4|7280|7277.2|7279|7276.2|2
1623722660000|2021-06-15 02:04:20|7279|7276.2|7279.3|7276.5|7280|7277.2|7278.8|7276|5
1623722670000|2021-06-15 02:04:30|7279|7276.2|7278.8|7276|7280|7277.2|7278.8|7276|11
1623722680000|2021-06-15 02:04:40|7279.2|7276.4|7279.5|7276.7|7279.5|7276.7|7279.2|7276.4|5
1623722690000|2021-06-15 02:04:50|7279.8|7277|7280|7277.2|7280.5|7277.7|7279.8|7277|2
1623722700000|2021-06-15 02:05:00|7279.2|7276.4|7279.5|7276.7|7279.5|7276.7|7279|7276.2|1
1623722710000|2021-06-15 02:05:10|7278.9|7276.1|7278|7275.2|7278.9|7276.1|7277.5|7274.7|15
1623722720000|2021-06-15 02:05:20|7277.5|7274.7|7278.5|7275.7|7278.5|7275.7|7277.5|7274.7|2
1623722730000|2021-06-15 02:05:30|7278.3|7275.5|7277.5|7274.7|7278.3|7275.5|7277.5|7274.7|2
1623722740000|2021-06-15 02:05:40|7279|7276.2|7279.8|7277|7280|7277.2|7279|7276.2|5
1623722750000|2021-06-15 02:05:50|7280.8|7278|7282.4|7279.6|7283.7|7280.9|7280.8|7278|96
1623722760000|2021-06-15 02:06:00|7282.2|7279.4|7281.2|7278.4|7282.2|7279.4|7281.2|7278.4|1
1623722770000|2021-06-15 02:06:10|7281.4|7278.6|7281.2|7278.4|7281.4|7278.6|7281.2|7278.4|2
1623722780000|2021-06-15 02:06:20|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|7
1623722790000|2021-06-15 02:06:30|7280.5|7277.7|7281.4|7278.6|7281.4|7278.6|7280.5|7277.7|11
1623722800000|2021-06-15 02:06:40|7281.7|7278.9|7281.2|7278.4|7281.7|7278.9|7281|7278.2|1
1623722810000|2021-06-15 02:06:50|7281.3|7278.5|7281.5|7278.7|7281.5|7278.7|7280.8|7278|0
1623722820000|2021-06-15 02:07:00|7282.5|7279.7|7282.5|7279.7|7282.7|7279.9|7282.2|7279.4|7
1623722830000|2021-06-15 02:07:10|7283.2|7280.4|7284.4|7281.6|7284.4|7281.6|7282.7|7279.9|39
1623722840000|2021-06-15 02:07:20|7284.6|7281.8|7285.2|7282.4|7285.4|7282.6|7284.6|7281.8|4
1623722850000|2021-06-15 02:07:30|7284.7|7281.9|7285.4|7282.6|7286.4|7283.6|7284.4|7281.6|12
1623722860000|2021-06-15 02:07:40|7285.2|7282.4|7284.4|7281.6|7285.2|7282.4|7283.9|7281.1|0
1623722870000|2021-06-15 02:07:50|7284.6|7281.8|7284.9|7282.1|7284.9|7282.1|7284.4|7281.6|0
1623722880000|2021-06-15 02:08:00|7284.4|7281.6|7283.9|7281.1|7284.4|7281.6|7283.9|7281.1|3
1623722890000|2021-06-15 02:08:10|7284.2|7281.4|7284.9|7282.1|7284.9|7282.1|7283.9|7281.1|18
1623722900000|2021-06-15 02:08:20|7284.4|7281.6|7285.4|7282.6|7285.4|7282.6|7284.4|7281.6|0
1623722910000|2021-06-15 02:08:30|7285.2|7282.4|7284.9|7282.1|7285.2|7282.4|7284.4|7281.6|0
1623722920000|2021-06-15 02:08:40|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|0
1623722930000|2021-06-15 02:08:50|7284.7|7281.9|7285.6|7282.8|7285.6|7282.8|7284.7|7281.9|2
1623722940000|2021-06-15 02:09:00|7285.4|7282.6|7285.2|7282.4|7285.4|7282.6|7285.2|7282.4|0
1623722950000|2021-06-15 02:09:10|7284.9|7282.1|7283.6|7280.8|7284.9|7282.1|7283.4|7280.6|3
1623722970000|2021-06-15 02:09:30|7283.9|7281.1|7283.9|7281.1|7284.2|7281.4|7283|7280.2|11
1623722990000|2021-06-15 02:09:50|7283.7|7280.9|7283.4|7280.6|7283.7|7280.9|7282.4|7279.6|1
1623723000000|2021-06-15 02:10:00|7283.2|7280.4|7280|7277.2|7283.4|7280.6|7280|7277.2|15
1623723010000|2021-06-15 02:10:10|7279|7276.2|7279.2|7276.4|7279.5|7276.7|7279|7276.2|6
1623723020000|2021-06-15 02:10:20|7278.2|7275.4|7278.2|7275.4|7279|7276.2|7278|7275.2|5
1623723030000|2021-06-15 02:10:30|7277.7|7274.9|7278.2|7275.4|7278.2|7275.4|7277.7|7274.9|1
1623723040000|2021-06-15 02:10:40|7278|7275.2|7277.7|7274.9|7278|7275.2|7277|7274.2|6
1623723060000|2021-06-15 02:11:00|7278.2|7275.4|7278|7275.2|7278.5|7275.7|7278|7275.2|7
1623723070000|2021-06-15 02:11:10|7278.2|7275.4|7273.5|7270.7|7278.5|7275.7|7273.5|7270.7|111
1623723080000|2021-06-15 02:11:20|7273.8|7271|7273.5|7270.7|7274.2|7271.4|7273.5|7270.7|5
1623723090000|2021-06-15 02:11:30|7273.8|7271|7272.7|7269.9|7274|7271.2|7272.7|7269.9|4
1623723100000|2021-06-15 02:11:40|7273.2|7270.4|7273.5|7270.7|7273.5|7270.7|7273|7270.2|12
1623723110000|2021-06-15 02:11:50|7273.7|7270.9|7273.8|7271|7274.2|7271.4|7273.2|7270.4|6
1623723120000|2021-06-15 02:12:00|7273.2|7270.4|7272.7|7269.9|7273.2|7270.4|7272.7|7269.9|8
1623723130000|2021-06-15 02:12:10|7273|7270.2|7272.5|7269.7|7273.7|7270.9|7272.5|7269.7|43
1623723140000|2021-06-15 02:12:20|7272.2|7269.4|7273.7|7270.9|7273.7|7270.9|7271.7|7268.9|10
1623723150000|2021-06-15 02:12:30|7274.2|7271.4|7273.4|7270.6|7276.2|7273.4|7273.4|7270.6|109
1623723160000|2021-06-15 02:12:40|||||||||1
1623723170000|2021-06-15 02:12:50|7272.9|7270.1|7272.9|7270.1|7273.4|7270.6|7272.9|7270.1|0
1623723180000|2021-06-15 02:13:00|7272.7|7269.9|7272.1|7269.3|7273.2|7270.4|7271.9|7269.1|6
1623723190000|2021-06-15 02:13:10|7273.3|7270.5|7273.9|7271.1|7273.9|7271.1|7272.9|7269.7|6
1623723200000|2021-06-15 02:13:20|7273.5|7270.7|7272.9|7270.1|7273.5|7270.7|7272.9|7270.1|0
1623723220000|2021-06-15 02:13:40|7272.6|7269.8|7273.2|7270.4|7273.2|7270.4|7272.6|7269.8|13
1623723230000|2021-06-15 02:13:50|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|0
1623723240000|2021-06-15 02:14:00|7273.7|7270.9|7273.9|7271.1|7273.9|7271.1|7273.7|7270.9|0
1623723250000|2021-06-15 02:14:10|7274.7|7271.9|7274.2|7271.4|7274.7|7271.9|7274.2|7271.4|0
1623723270000|2021-06-15 02:14:30|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|0
1623723290000|2021-06-15 02:14:50|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|1
1623723300000|2021-06-15 02:15:00|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|2
1623723310000|2021-06-15 02:15:10|7274.6|7271.8|7274.8|7272|7274.8|7272|7274.6|7271.8|3
1623723320000|2021-06-15 02:15:20|7276|7273.2|7275.6|7272.8|7276.2|7273.4|7275.4|7272.6|3
1623723330000|2021-06-15 02:15:30|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|0
1623723340000|2021-06-15 02:15:40|7276.4|7273.6|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|1
1623723350000|2021-06-15 02:15:50|7275.7|7272.9|7276.4|7273.6|7276.4|7273.6|7275.7|7272.9|1
1623723360000|2021-06-15 02:16:00|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.9|7273.1|0
1623723380000|2021-06-15 02:16:20|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|1
1623723390000|2021-06-15 02:16:30|7276.9|7274.1|7276.6|7273.8|7276.9|7274.1|7276.6|7273.8|1
1623723400000|2021-06-15 02:16:40|7277|7274.2|7277.6|7274.8|7277.6|7274.8|7277|7274.2|0
1623723420000|2021-06-15 02:17:00|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|0
1623723460000|2021-06-15 02:17:40|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1623723470000|2021-06-15 02:17:50|||||||||1
1623723480000|2021-06-15 02:18:00|7278.2|7275.4|7278.6|7275.8|7278.6|7275.8|7277.7|7274.9|4
1623723490000|2021-06-15 02:18:10|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1623723510000|2021-06-15 02:18:30|7278.2|7275.4|7277.7|7274.9|7278.2|7275.4|7277.7|7274.9|0
1623723530000|2021-06-15 02:18:50|7276.6|7273.8|7275.6|7272.8|7276.6|7273.8|7275.6|7272.8|3
1623723540000|2021-06-15 02:19:00|7275.4|7272.6|7275.4|7272.6|7275.6|7272.8|7274.9|7272.1|3
1623723550000|2021-06-15 02:19:10|7274.8|7272|7274.6|7271.8|7274.8|7272|7274.6|7271.8|1
1623723560000|2021-06-15 02:19:20|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7273.9|7271.1|1
1623723570000|2021-06-15 02:19:30|7274.6|7271.8|7274.4|7271.6|7274.6|7271.8|7274.4|7271.6|2
1623723580000|2021-06-15 02:19:40|7275.3|7272.5|7275.7|7272.9|7275.7|7272.9|7275.3|7272.5|2
1623723590000|2021-06-15 02:19:50|7275.9|7273.1|7275.9|7273.1|7276.2|7273.4|7275.7|7272.9|0
1623723610000|2021-06-15 02:20:10|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|0
1623723650000|2021-06-15 02:20:50|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|1
1623723660000|2021-06-15 02:21:00|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|34
1623723710000|2021-06-15 02:21:50|||||||||31
1623723720000|2021-06-15 02:22:00|7276|7273.2|7276.4|7273.6|7276.4|7273.6|7276|7273.2|1
1623723730000|2021-06-15 02:22:10|7277|7274.2|7276.6|7273.8|7277.2|7274.4|7276.6|7273.8|1
1623723750000|2021-06-15 02:22:30|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623723760000|2021-06-15 02:22:40|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|0
1623723770000|2021-06-15 02:22:50|7277.7|7274.9|7278.6|7275.8|7278.6|7275.8|7277.7|7274.9|2
1623723780000|2021-06-15 02:23:00|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1623723790000|2021-06-15 02:23:10|7278.6|7275.8|7278.6|7275.8|7278.6|7275.8|7278.6|7275.8|1
1623723830000|2021-06-15 02:23:50|7278.4|7275.6|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|1
1623723840000|2021-06-15 02:24:00|7277.6|7274.8|7277.9|7275.1|7277.9|7275.1|7277.6|7274.8|1
1623723850000|2021-06-15 02:24:10|||||||||1
1623723870000|2021-06-15 02:24:30|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|0
1623723880000|2021-06-15 02:24:40|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|2
1623723900000|2021-06-15 02:25:00|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1623723910000|2021-06-15 02:25:10|7278.1|7275.3|7277.9|7275.1|7278.1|7275.3|7277.9|7275.1|1
1623723920000|2021-06-15 02:25:20|||||||||1
1623723950000|2021-06-15 02:25:50|7277.7|7274.9|7277.2|7274.4|7277.7|7274.9|7276.7|7273.9|1
1623723960000|2021-06-15 02:26:00|7276.9|7274.1|7276.2|7273.4|7276.9|7274.1|7276.2|7273.4|3
1623724020000|2021-06-15 02:27:00|7276.4|7273.6|7277.2|7274.4|7277.4|7274.6|7276.4|7273.6|2
1623724030000|2021-06-15 02:27:10|7277.4|7274.6|7277.2|7274.4|7277.4|7274.6|7277.2|7274.4|0
1623724040000|2021-06-15 02:27:20|7277.7|7274.9|7277.4|7274.6|7277.7|7274.9|7277.2|7274.4|0
1623724050000|2021-06-15 02:27:30|7277.6|7274.8|7278.2|7275.4|7278.4|7275.6|7277.6|7274.8|0
1623724060000|2021-06-15 02:27:40|7277.9|7275.1|7277.7|7274.9|7277.9|7275.1|7277.7|7274.9|0
1623724080000|2021-06-15 02:28:00|7277.9|7275.1|7279.1|7276.3|7279.1|7276.3|7277.9|7275.1|4
1623724090000|2021-06-15 02:28:10|7278.6|7275.8|7278.4|7275.6|7278.6|7275.8|7278.4|7275.6|2
1623724100000|2021-06-15 02:28:20|7278.6|7275.8|7278.4|7275.6|7278.6|7275.8|7278.4|7275.6|0
1623724120000|2021-06-15 02:28:40|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|0
1623724130000|2021-06-15 02:28:50|7277.2|7274.4|7277.9|7275.1|7277.9|7275.1|7277.2|7274.4|0
1623724140000|2021-06-15 02:29:00|7277.4|7274.6|7277.9|7275.1|7277.9|7275.1|7277.4|7274.6|0
1623724160000|2021-06-15 02:29:20|7277.5|7274.7|7277.4|7274.6|7277.5|7274.7|7277.4|7274.6|0
1623724170000|2021-06-15 02:29:30|7277.2|7274.4|7276.9|7274.1|7277.2|7274.4|7276.4|7273.6|6
1623724180000|2021-06-15 02:29:40|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623724190000|2021-06-15 02:29:50|7276.4|7273.6|7277.2|7274.4|7277.2|7274.4|7276.4|7273.6|0
1623724200000|2021-06-15 02:30:00|7277|7274.2|7271.7|7268.9|7277|7274.2|7271.7|7268.9|32
1623724210000|2021-06-15 02:30:10|7271.9|7269.1|7273.4|7270.6|7273.9|7271.1|7271.9|7269.1|14
1623724220000|2021-06-15 02:30:20|7273.2|7270.4|7272.9|7270.1|7273.2|7270.4|7272.2|7269.4|14
1623724230000|2021-06-15 02:30:30|7273.2|7270.4|7273.2|7270.4|7273.4|7270.6|7273.2|7270.4|0
1623724240000|2021-06-15 02:30:40|7272.7|7269.9|7273.4|7270.6|7273.7|7270.9|7272.4|7269.6|24
1623724250000|2021-06-15 02:30:50|7274.2|7271.4|7273.2|7270.4|7274.2|7271.4|7272.7|7269.9|3
1623724260000|2021-06-15 02:31:00|7272.7|7269.9|7268.2|7265.4|7272.7|7269.9|7268.2|7265.4|41
1623724270000|2021-06-15 02:31:10|7268.4|7265.6|7268.2|7265.4|7268.4|7265.6|7267.7|7264.9|3
1623724280000|2021-06-15 02:31:20|7268.7|7265.9|7268.4|7265.6|7268.7|7265.9|7268.2|7265.4|3
1623724290000|2021-06-15 02:31:30|7268.2|7265.4|7268.4|7265.6|7268.4|7265.6|7268.2|7265.4|3
1623724300000|2021-06-15 02:31:40|7268.2|7265.4|7259.4|7256.6|7268.2|7265.4|7259.4|7256.6|310
1623724310000|2021-06-15 02:31:50|7259.2|7256.4|7259|7256.2|7260.6|7257.8|7259|7256.2|30
1623724320000|2021-06-15 02:32:00|7258.7|7255.9|7259.4|7256.6|7259.9|7257.1|7257.4|7254.6|32
1623724330000|2021-06-15 02:32:10|7259.7|7256.9|7259.9|7257.1|7260.2|7257.4|7259.4|7256.6|20
1623724340000|2021-06-15 02:32:20|7259.4|7256.6|7258.9|7256.1|7259.4|7256.6|7258.4|7255.6|10
1623724350000|2021-06-15 02:32:30|7258.7|7255.9|7257.7|7254.9|7259.4|7256.6|7257.7|7254.9|7
1623724360000|2021-06-15 02:32:40|7257.2|7254.4|7257.9|7255.1|7258.4|7255.6|7257.2|7254.4|3
1623724370000|2021-06-15 02:32:50|7258.4|7255.6|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|22
1623724380000|2021-06-15 02:33:00|7257.4|7254.6|7255.7|7252.9|7257.4|7254.6|7255.7|7252.9|20
1623724390000|2021-06-15 02:33:10|7255.5|7252.7|7254.9|7252.1|7255.5|7252.7|7253.7|7250.9|44
1623724400000|2021-06-15 02:33:20|7255.1|7252.3|7254.5|7251.7|7255.4|7252.6|7253.7|7250.9|33
1623724410000|2021-06-15 02:33:30|7254.2|7251.4|7250.4|7247.6|7254.4|7251.6|7250.2|7247.4|43
1623724420000|2021-06-15 02:33:40|7250.7|7247.9|7252.9|7250.1|7252.9|7250.1|7250.7|7247.9|17
1623724430000|2021-06-15 02:33:50|7252.2|7249.4|7253.4|7250.6|7253.4|7250.6|7252.2|7249.4|11
1623724440000|2021-06-15 02:34:00|7253.2|7250.4|7253.4|7250.6|7253.4|7250.6|7252.7|7249.9|9
1623724450000|2021-06-15 02:34:10|7253.2|7250.4|7258.4|7255.6|7258.9|7256.1|7253.2|7250.4|23
1623724460000|2021-06-15 02:34:20|7258.2|7255.4|7259.2|7256.4|7259.7|7256.4|7258.2|7255.4|6
1623724470000|2021-06-15 02:34:30|7258.9|7256.1|7259.7|7256.9|7259.9|7257.1|7258.9|7256.1|8
1623724480000|2021-06-15 02:34:40|7259.4|7256.6|7259.9|7257.1|7259.9|7257.1|7259.2|7256.4|9
1623724490000|2021-06-15 02:34:50|7259.6|7256.8|7261.2|7258.4|7261.7|7258.9|7259.2|7256.4|6
1623724500000|2021-06-15 02:35:00|7260.7|7257.9|7259.9|7257.1|7260.7|7257.9|7259.2|7256.4|1
1623724510000|2021-06-15 02:35:10|7260.4|7257.6|7260.9|7258.1|7261.4|7258.6|7260.4|7257.6|2
1623724520000|2021-06-15 02:35:20|7261.1|7258.3|7261.9|7259.1|7262.4|7259.6|7261.1|7258.3|1
1623724530000|2021-06-15 02:35:30|7261.7|7258.9|7259.4|7256.6|7261.7|7258.9|7259.4|7256.6|4
1623724540000|2021-06-15 02:35:40|7259.9|7257.1|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|4
1623724550000|2021-06-15 02:35:50|7260.2|7257.4|7258.9|7256.1|7260.2|7257.4|7258.9|7256.1|5
1623724560000|2021-06-15 02:36:00|7258.6|7255.8|7256.2|7253.4|7259.4|7256.6|7256.2|7253.4|31
1623724570000|2021-06-15 02:36:10|7255.7|7252.9|7255.2|7252.4|7256.4|7253.6|7254.7|7251.9|34
1623724580000|2021-06-15 02:36:20|7255.4|7252.6|7255.2|7252.4|7255.4|7252.6|7254.7|7251.9|11
1623724590000|2021-06-15 02:36:30|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|21
1623724600000|2021-06-15 02:36:40|7255|7252.2|7253.4|7250.6|7255.2|7252.4|7253.4|7250.6|5
1623724610000|2021-06-15 02:36:50|7252.7|7249.9|7253.4|7250.6|7253.9|7251.1|7252.7|7249.9|17
1623724620000|2021-06-15 02:37:00|7253.6|7250.8|7254.9|7252.1|7255.2|7252.4|7253.6|7250.8|11
1623724630000|2021-06-15 02:37:10|7255.6|7252.8|7257.4|7254.6|7258.4|7255.6|7255.6|7252.8|23
1623724640000|2021-06-15 02:37:20|7257.9|7255.1|7260.2|7257.4|7260.4|7257.6|7257.9|7255.1|2
1623724650000|2021-06-15 02:37:30|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|0
1623724660000|2021-06-15 02:37:40|7260.2|7257.4|7259.7|7256.9|7260.4|7257.6|7259.7|7256.9|8
1623724670000|2021-06-15 02:37:50|7260.5|7257.7|7258.4|7255.6|7261.4|7258.6|7258.4|7255.6|34
1623724680000|2021-06-15 02:38:00|7258.2|7255.4|7258.7|7255.9|7258.7|7255.9|7258.2|7255.4|1
1623724690000|2021-06-15 02:38:10|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|5
1623724710000|2021-06-15 02:38:30|7260.2|7257.4|7260.2|7257.4|7260.9|7258.1|7260.2|7257.4|1
1623724720000|2021-06-15 02:38:40|7260.6|7257.8|7260.9|7258.1|7260.9|7258.1|7260.6|7257.8|0
1623724730000|2021-06-15 02:38:50|7260.2|7257.4|7259.2|7256.4|7260.2|7257.4|7259.2|7256.4|3
1623724740000|2021-06-15 02:39:00|7258.9|7256.1|7256.2|7253.4|7258.9|7256.1|7256.2|7253.4|8
1623724750000|2021-06-15 02:39:10|7256.7|7253.9|7256.7|7253.9|7257.2|7254.4|7256.2|7253.4|14
1623724760000|2021-06-15 02:39:20|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7255.7|7252.9|11
1623724770000|2021-06-15 02:39:30|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7255.7|7252.9|2
1623724780000|2021-06-15 02:39:40|7256.9|7254.1|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|18
1623724790000|2021-06-15 02:39:50|7258.3|7255.5|7258.2|7255.4|7258.9|7256.1|7258.2|7255.4|0
1623724800000|2021-06-15 02:40:00|7258.4|7255.6|7256.7|7253.9|7258.9|7256.1|7256.7|7253.9|7
1623724810000|2021-06-15 02:40:10|7255.4|7252.6|7256.2|7253.4|7256.4|7253.6|7254.9|7252.1|32
1623724820000|2021-06-15 02:40:20|7256.4|7253.6|7256.2|7253.4|7256.4|7253.6|7256.2|7253.4|6
1623724830000|2021-06-15 02:40:30|7255.7|7252.9|7255.7|7252.9|7255.9|7253.1|7255.7|7252.9|6
1623724840000|2021-06-15 02:40:40|7255.4|7252.6|7256.4|7253.6|7256.4|7253.6|7254.9|7252.1|4
1623724850000|2021-06-15 02:40:50|7257.4|7254.6|7257.2|7254.4|7258.2|7255.4|7257.2|7254.4|10
1623724860000|2021-06-15 02:41:00|7257.4|7254.6|7257.2|7254.4|7258.2|7255.4|7256.9|7254.1|6
1623724870000|2021-06-15 02:41:10|7257.4|7254.6|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|1
1623724880000|2021-06-15 02:41:20|7258.7|7255.9|7260.2|7257.4|7260.4|7257.6|7258.7|7255.9|7
1623724890000|2021-06-15 02:41:30|7260.4|7257.6|7263.9|7261.1|7263.9|7261.1|7259.4|7256.6|28
1623724900000|2021-06-15 02:41:40|7264.4|7261.6|7264.4|7261.6|7265.9|7263.1|7264.4|7261.6|5
1623724910000|2021-06-15 02:41:50|7264.6|7261.8|7264.6|7261.8|7265.1|7262.3|7264.6|7261.8|6
1623724920000|2021-06-15 02:42:00|7264.4|7261.6|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|1
1623724930000|2021-06-15 02:42:10|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7261.4|7258.6|28
1623724940000|2021-06-15 02:42:20|7263.4|7260.6|7262.9|7260.1|7263.4|7260.6|7262.4|7259.6|0
1623724960000|2021-06-15 02:42:40|7262.4|7259.6|7264.6|7261.8|7264.6|7261.8|7262.2|7259.4|2
1623724970000|2021-06-15 02:42:50|7265.4|7262.6|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|0
1623724980000|2021-06-15 02:43:00|7264.6|7261.8|7263.6|7260.8|7264.6|7261.8|7263.4|7260.6|0
1623724990000|2021-06-15 02:43:10|7264.6|7261.8|7265.1|7262.3|7265.1|7262.3|7264.6|7261.8|0
1623725000000|2021-06-15 02:43:20|7264.6|7261.8|7264.4|7261.6|7264.6|7261.8|7264.4|7261.6|1
1623725010000|2021-06-15 02:43:30|7264.2|7261.4|7264.6|7261.8|7264.6|7261.8|7263.4|7260.6|6
1623725020000|2021-06-15 02:43:40|||||||||1
1623725030000|2021-06-15 02:43:50|7264.4|7261.6|7264.1|7261.3|7264.6|7261.8|7264.1|7261.3|0
1623725040000|2021-06-15 02:44:00|7264.6|7261.8|7264.2|7261.4|7264.6|7261.8|7262.9|7260.1|5
1623725050000|2021-06-15 02:44:10|7262.9|7260.1|7265.4|7262.6|7265.4|7262.6|7262.9|7260.1|3
1623725070000|2021-06-15 02:44:30|7264.8|7262|7264.6|7261.8|7264.8|7262|7264.6|7261.8|2
1623725080000|2021-06-15 02:44:40|7265.1|7262.3|7265.4|7262.6|7265.4|7262.6|7265.1|7262.3|0
1623725090000|2021-06-15 02:44:50|7265.6|7262.8|7266.6|7263.8|7266.6|7263.8|7265.4|7262.6|2
1623725100000|2021-06-15 02:45:00|7266.4|7263.6|7265.4|7262.6|7266.6|7263.8|7265.4|7262.6|4
1623725110000|2021-06-15 02:45:10|7264.6|7261.8|7265.6|7262.8|7266.4|7263.6|7264.6|7261.8|3
1623725120000|2021-06-15 02:45:20|7265.4|7262.6|7264.4|7261.6|7265.9|7263.1|7264.4|7261.6|2
1623725130000|2021-06-15 02:45:30|7264.2|7261.4|7263.6|7260.8|7264.4|7261.6|7263.6|7260.8|0
1623725140000|2021-06-15 02:45:40|7264.4|7261.6|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|2
1623725150000|2021-06-15 02:45:50|7265.4|7262.6|7264.6|7261.8|7265.4|7262.6|7264.6|7261.8|0
1623725160000|2021-06-15 02:46:00|7264.4|7261.6|7262.4|7259.6|7264.9|7262.1|7262.4|7259.6|10
1623725170000|2021-06-15 02:46:10|7263.4|7260.6|7264.4|7261.6|7264.6|7261.8|7263.4|7260.6|4
1623725180000|2021-06-15 02:46:20|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|1
1623725190000|2021-06-15 02:46:30|7263.4|7260.6|7263.6|7260.8|7264.4|7261.6|7263.4|7260.6|2
1623725200000|2021-06-15 02:46:40|7262.9|7260.1|7261.9|7259.1|7262.9|7260.1|7261.9|7259.1|0
1623725210000|2021-06-15 02:46:50|7262.4|7259.6|7262.2|7259.4|7262.4|7259.6|7262.2|7259.4|0
1623725220000|2021-06-15 02:47:00|7261.9|7259.1|7261.4|7258.6|7261.9|7259.1|7261.4|7258.6|7
1623725230000|2021-06-15 02:47:10|7261.9|7259.1|7262.9|7260.1|7262.9|7260.1|7261.9|7259.1|0
1623725240000|2021-06-15 02:47:20|7262.4|7259.6|7261.9|7259.1|7262.4|7259.6|7261.9|7259.1|0
1623725270000|2021-06-15 02:47:50|7261.4|7258.6|7261.9|7259.1|7261.9|7259.1|7261.4|7258.6|0
1623725290000|2021-06-15 02:48:10|7262.4|7259.6|7262.2|7259.4|7262.4|7259.6|7262.2|7259.4|0
1623725300000|2021-06-15 02:48:20|7262.4|7259.6|7263.6|7260.8|7264.4|7261.6|7262.4|7259.6|2
1623725310000|2021-06-15 02:48:30|7264.4|7261.6|7265.9|7263.1|7265.9|7263.1|7264.4|7261.6|6
1623725320000|2021-06-15 02:48:40|7265.7|7262.9|7265.4|7262.6|7265.7|7262.9|7265.4|7262.6|0
1623725330000|2021-06-15 02:48:50|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623725340000|2021-06-15 02:49:00|7266.1|7263.3|7266.4|7263.6|7266.6|7263.8|7266.1|7263.3|0
1623725350000|2021-06-15 02:49:10|7266.6|7263.8|7267.4|7264.6|7267.4|7264.6|7266.4|7263.6|1
1623725360000|2021-06-15 02:49:20|7268.7|7265.9|7269.9|7267.1|7270.4|7267.6|7268.4|7265.6|6
1623725370000|2021-06-15 02:49:30|7270.1|7267.3|7270.4|7267.6|7270.4|7267.6|7269.9|7267.1|1
1623725380000|2021-06-15 02:49:40|7271.4|7268.6|7270.9|7268.1|7271.4|7268.6|7270.9|7268.1|1
1623725390000|2021-06-15 02:49:50|7270.4|7267.6|7270.9|7268.1|7270.9|7268.1|7270.4|7267.6|0
1623725400000|2021-06-15 02:50:00|7271.1|7268.3|7270.9|7268.1|7272.4|7269.6|7270.4|7267.6|7
1623725410000|2021-06-15 02:50:10|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|2
1623725420000|2021-06-15 02:50:20|7268.9|7266.1|7269.4|7266.6|7269.4|7266.6|7268.9|7266.1|1
1623725430000|2021-06-15 02:50:30|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|0
1623725440000|2021-06-15 02:50:40|7269.4|7266.6|7270.9|7268.1|7270.9|7268.1|7269.4|7266.6|6
1623725450000|2021-06-15 02:50:50|7270.4|7267.6|7270.4|7267.6|7270.9|7268.1|7269.9|7267.1|5
1623725460000|2021-06-15 02:51:00|7270.6|7267.8|7269.4|7266.6|7271.1|7268.3|7269.4|7266.6|1
1623725470000|2021-06-15 02:51:10|7269.6|7266.8|7269.9|7267.1|7269.9|7267.1|7268.9|7266.1|1
1623725480000|2021-06-15 02:51:20|7270.1|7267.3|7269.9|7267.1|7270.4|7267.6|7269.9|7267.1|0
1623725490000|2021-06-15 02:51:30|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|0
1623725500000|2021-06-15 02:51:40|7270.1|7267.3|7270.4|7267.6|7270.9|7268.1|7269.9|7267.1|1
1623725510000|2021-06-15 02:51:50|7270.9|7268.1|7270.9|7268.1|7271.4|7268.6|7270.9|7268.1|0
1623725520000|2021-06-15 02:52:00|7270.4|7267.6|7271.6|7268.8|7271.6|7268.8|7270.4|7267.6|3
1623725530000|2021-06-15 02:52:10|7271.4|7268.6|7270.9|7268.1|7271.4|7268.6|7270.9|7268.1|0
1623725540000|2021-06-15 02:52:20|7271.1|7268.3|7271.9|7269.1|7271.9|7269.1|7271.1|7268.3|0
1623725550000|2021-06-15 02:52:30|7272.1|7269.3|7271.9|7269.1|7272.4|7269.6|7271.9|7269.1|0
1623725560000|2021-06-15 02:52:40|7271.4|7268.6|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|0
1623725570000|2021-06-15 02:52:50|7272.4|7269.6|7273.4|7270.6|7273.4|7270.6|7272.4|7269.6|1
1623725580000|2021-06-15 02:53:00|7272.4|7269.6|7271.4|7268.6|7272.9|7270.1|7271.4|7268.6|7
1623725590000|2021-06-15 02:53:10|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|0
1623725600000|2021-06-15 02:53:20|7270.6|7267.8|7269.9|7267.1|7270.6|7267.8|7269.9|7267.1|0
1623725630000|2021-06-15 02:53:50|7269.4|7266.6|7269.9|7267.1|7269.9|7267.1|7269.4|7266.6|0
1623725640000|2021-06-15 02:54:00|7269.6|7266.8|7269.4|7266.6|7269.6|7266.8|7268.9|7266.1|0
1623725650000|2021-06-15 02:54:10|7269.9|7267.1|7269.9|7267.1|7270.4|7267.6|7269.9|7267.1|2
1623725660000|2021-06-15 02:54:20|7270.1|7267.3|7270.6|7267.8|7270.6|7267.8|7270.1|7267.3|0
1623725670000|2021-06-15 02:54:30|7270.9|7268.1|7270.9|7268.1|7271.9|7269.1|7270.4|7267.6|1
1623725700000|2021-06-15 02:55:00|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7269.9|7267.1|14
1623725710000|2021-06-15 02:55:10|7270.6|7267.8|7271.4|7268.6|7271.4|7268.6|7270.4|7267.6|1
1623725720000|2021-06-15 02:55:20|7271.1|7268.3|7271.1|7268.3|7271.4|7268.6|7271.1|7268.3|0
1623725730000|2021-06-15 02:55:30|7270.9|7268.1|7269.9|7267.1|7270.9|7268.1|7269.9|7267.1|1
1623725760000|2021-06-15 02:56:00|7269.6|7266.8|7269.1|7266.3|7269.6|7266.8|7269.1|7266.3|0
1623725780000|2021-06-15 02:56:20|7268.6|7265.8|7268.4|7265.6|7268.6|7265.8|7268.4|7265.6|0
1623725790000|2021-06-15 02:56:30|7268.6|7265.8|7269.4|7266.6|7269.4|7266.6|7268.6|7265.8|15
1623725800000|2021-06-15 02:56:40|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|3
1623725810000|2021-06-15 02:56:50|7269.6|7266.8|7270.4|7267.6|7270.4|7267.6|7269.6|7266.8|0
1623725830000|2021-06-15 02:57:10|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|1
1623725840000|2021-06-15 02:57:20|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|0
1623725870000|2021-06-15 02:57:50|7269.9|7267.1|7269.1|7266.3|7269.9|7267.1|7269.1|7266.3|0
1623725890000|2021-06-15 02:58:10|7268.9|7266.1|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|4
1623725900000|2021-06-15 02:58:20|7268.9|7266.1|7269.1|7266.3|7269.1|7266.3|7268.9|7266.1|1
1623725910000|2021-06-15 02:58:30|7269.3|7266.5|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|1
1623725920000|2021-06-15 02:58:40|7268.6|7265.8|7268.8|7266|7268.8|7266|7268.6|7265.8|1
1623725940000|2021-06-15 02:59:00|7268.3|7265.5|7269.3|7266.5|7269.3|7266.5|7268.3|7265.5|5
1623725950000|2021-06-15 02:59:10|7269.1|7266.3|7269.3|7266.5|7269.3|7266.5|7269.1|7266.3|0
1623725960000|2021-06-15 02:59:20|7269.1|7266.3|7269.3|7266.5|7269.3|7266.5|7269.1|7266.3|6
1623725970000|2021-06-15 02:59:30|7270.3|7267.5|7268.6|7265.8|7270.3|7267.5|7268.6|7265.8|13
1623725980000|2021-06-15 02:59:40|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1623725990000|2021-06-15 02:59:50|||||||||5
1623726000000|2021-06-15 03:00:00|7268.6|7265.8|7267.3|7264.5|7268.6|7265.8|7267.3|7264.5|22
1623726010000|2021-06-15 03:00:10|||||||||1
1623726020000|2021-06-15 03:00:20|7267.1|7264.3|7266.8|7264|7267.1|7264.3|7266.8|7264|4
1623726030000|2021-06-15 03:00:30|7267.3|7264.5|7267.1|7264.3|7267.3|7264.5|7266.8|7264|3
1623726040000|2021-06-15 03:00:40|7267.3|7264.5|7269.3|7266.5|7269.3|7266.5|7267.3|7264.5|6
1623726050000|2021-06-15 03:00:50|7269.1|7266.3|7268.8|7266|7269.1|7266.3|7268.3|7265.5|2
1623726060000|2021-06-15 03:01:00|7269.1|7266.3|7269.8|7267|7270.3|7267.5|7268.9|7266.1|3
1623726070000|2021-06-15 03:01:10|7270.1|7267.3|7270.3|7267.5|7270.3|7267.5|7269.8|7267|1
1623726080000|2021-06-15 03:01:20|7271.3|7268.5|7271.8|7269|7271.8|7269|7271.3|7268.5|2
1623726090000|2021-06-15 03:01:30|7272.7|7269.9|7272.1|7269.3|7273.1|7270.3|7272.1|7269.3|2
1623726120000|2021-06-15 03:02:00|7271.1|7268.3|7269.3|7266.5|7271.1|7268.3|7269.1|7266.3|8
1623726130000|2021-06-15 03:02:10|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|0
1623726140000|2021-06-15 03:02:20|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623726150000|2021-06-15 03:02:30|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|0
1623726160000|2021-06-15 03:02:40|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623726170000|2021-06-15 03:02:50|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|1
1623726180000|2021-06-15 03:03:00|7269.3|7266.5|7268.1|7265.3|7269.3|7266.5|7268.1|7265.3|7
1623726190000|2021-06-15 03:03:10|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|6
1623726210000|2021-06-15 03:03:30|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|2
1623726230000|2021-06-15 03:03:50|7267.9|7265.1|7267.6|7264.8|7267.9|7265.1|7267.6|7264.8|5
1623726240000|2021-06-15 03:04:00|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|3
1623726250000|2021-06-15 03:04:10|||||||||9
1623726260000|2021-06-15 03:04:20|7268.1|7265.3|7268.3|7265.5|7268.3|7265.5|7268.1|7265.3|1
1623726280000|2021-06-15 03:04:40|7268.6|7265.8|7269.3|7266.5|7269.3|7266.5|7268.6|7265.8|2
1623726290000|2021-06-15 03:04:50|7268.3|7265.5|7268.1|7265.3|7268.6|7265.8|7268.1|7265.3|3
1623726300000|2021-06-15 03:05:00|7267.8|7265|7267.6|7264.8|7267.8|7265|7267.6|7264.8|5
1623726310000|2021-06-15 03:05:10|7267|7264.2|7267.3|7264.5|7267.3|7264.5|7267|7264.2|2
1623726320000|2021-06-15 03:05:20|7268.3|7265.5|7267.5|7264.7|7268.3|7265.5|7267.3|7264.5|1
1623726330000|2021-06-15 03:05:30|7267.8|7265|7267.5|7264.7|7267.8|7265|7267.3|7264.5|1
1623726340000|2021-06-15 03:05:40|7267.3|7264.5|7267.5|7264.7|7267.8|7265|7267.3|7264.5|4
1623726350000|2021-06-15 03:05:50|7267.6|7264.8|7267.8|7265|7267.8|7265|7267.3|7264.5|0
1623726360000|2021-06-15 03:06:00|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|4
1623726370000|2021-06-15 03:06:10|7267.6|7264.8|7267.5|7264.7|7267.8|7265|7267.5|7264.7|1
1623726390000|2021-06-15 03:06:30|7267.3|7264.5|7267.5|7264.7|7267.8|7265|7267.3|7264.5|23
1623726410000|2021-06-15 03:06:50|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|0
1623726420000|2021-06-15 03:07:00|||||||||7
1623726430000|2021-06-15 03:07:10|7267.1|7264.3|7267.5|7264.7|7267.8|7265|7267.1|7264.3|27
1623726450000|2021-06-15 03:07:30|7267.8|7265|7267.3|7264.5|7267.8|7265|7267.1|7264.3|10
1623726460000|2021-06-15 03:07:40|7267.5|7264.7|7266.3|7263.5|7267.5|7264.7|7266.3|7263.5|9
1623726470000|2021-06-15 03:07:50|7266.1|7263.3|7264.8|7262|7266.1|7263.3|7264.3|7261.5|11
1623726480000|2021-06-15 03:08:00|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|0
1623726490000|2021-06-15 03:08:10|7264.8|7262|7264.8|7262|7264.8|7262|7264.6|7261.8|1
1623726500000|2021-06-15 03:08:20|7264.4|7261.6|7262.1|7259.3|7264.4|7261.6|7261.3|7258.5|10
1623726510000|2021-06-15 03:08:30|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|9
1623726520000|2021-06-15 03:08:40|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|0
1623726540000|2021-06-15 03:09:00|7261.6|7258.8|7262.1|7259.3|7262.1|7259.3|7261.6|7258.8|0
1623726550000|2021-06-15 03:09:10|7261.6|7258.8|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|0
1623726560000|2021-06-15 03:09:20|7262.3|7259.5|7261.6|7258.8|7262.3|7259.5|7261.6|7258.8|4
1623726580000|2021-06-15 03:09:40|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|3
1623726590000|2021-06-15 03:09:50|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|0
1623726600000|2021-06-15 03:10:00|7260.3|7257.5|7259.1|7256.3|7260.3|7257.5|7258.3|7255.5|32
1623726610000|2021-06-15 03:10:10|7258.6|7255.8|7258.3|7255.5|7258.8|7256|7258.3|7255.5|8
1623726620000|2021-06-15 03:10:20|||||||||24
1623726630000|2021-06-15 03:10:30|||||||||6
1623726640000|2021-06-15 03:10:40|||||||||1
1623726650000|2021-06-15 03:10:50|7258.8|7256|7259.1|7256.3|7259.1|7256.3|7258.8|7256|4
1623726660000|2021-06-15 03:11:00|7258.3|7255.5|7258.5|7255.7|7258.5|7255.7|7258.3|7255.5|14
1623726670000|2021-06-15 03:11:10|7258.3|7255.5|7258.5|7255.7|7258.5|7255.7|7258.3|7255.5|4
1623726680000|2021-06-15 03:11:20|7258.8|7256|7258.8|7256|7258.8|7256|7258.3|7255.5|5
1623726690000|2021-06-15 03:11:30|||||||||3
1623726700000|2021-06-15 03:11:40|7259.1|7256.3|7260|7257.2|7260|7257.2|7259.1|7256.3|6
1623726710000|2021-06-15 03:11:50|7261|7258.2|7261.8|7259|7261.8|7259|7261|7258.2|1
1623726720000|2021-06-15 03:12:00|7261.3|7258.5|7260.6|7257.8|7261.3|7258.5|7260|7257.2|10
1623726730000|2021-06-15 03:12:10|7260.3|7257.5|7258.5|7255.7|7260.3|7257.5|7258.5|7255.7|8
1623726740000|2021-06-15 03:12:20|7258.3|7255.5|7258.3|7255.5|7258.5|7255.7|7258.3|7255.5|3
1623726750000|2021-06-15 03:12:30|7257.8|7255|7255.3|7252.5|7258.3|7255.5|7255.3|7252.5|11
1623726760000|2021-06-15 03:12:40|7254.8|7252|7255.3|7252.5|7255.3|7252.5|7254.8|7252|1
1623726770000|2021-06-15 03:12:50|||||||||3
1623726780000|2021-06-15 03:13:00|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|4
1623726790000|2021-06-15 03:13:10|7255.6|7252.8|7255.5|7252.7|7255.6|7252.8|7255.5|7252.7|0
1623726800000|2021-06-15 03:13:20|7255.3|7252.5|7254.6|7251.8|7255.5|7252.7|7254.6|7251.8|7
1623726810000|2021-06-15 03:13:30|7254.8|7252|7255.3|7252.5|7255.3|7252.5|7254.8|7252|2
1623726820000|2021-06-15 03:13:40|7254.3|7251.5|7254.1|7251.3|7254.3|7251.5|7253.3|7250.5|4
1623726830000|2021-06-15 03:13:50|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|7
1623726840000|2021-06-15 03:14:00|7253.3|7250.5|7252.3|7249.5|7253.3|7250.5|7252.3|7249.5|0
1623726850000|2021-06-15 03:14:10|7252|7249.2|7251.3|7248.5|7252|7249.2|7250.8|7248|12
1623726860000|2021-06-15 03:14:20|7251.6|7248.8|7251.3|7248.5|7251.8|7249|7251.3|7248.5|8
1623726870000|2021-06-15 03:14:30|7250.5|7247.7|7251.5|7248.7|7252.1|7249.3|7250.5|7247.7|5
1623726880000|2021-06-15 03:14:40|7252.1|7249.3|7250.3|7247.5|7252.3|7249.5|7250.3|7247.5|3
1623726890000|2021-06-15 03:14:50|7250.1|7247.3|7249.3|7246.5|7250.1|7247.3|7249.3|7246.5|1
1623726900000|2021-06-15 03:15:00|7249.6|7246.8|7250.8|7248|7250.8|7248|7249|7246.2|14
1623726910000|2021-06-15 03:15:10|7250.3|7247.5|7251.3|7248.5|7251.3|7248.5|7250.3|7247.5|0
1623726920000|2021-06-15 03:15:20|7251.9|7249.1|7251.6|7248.8|7252.3|7249.5|7251.6|7248.8|2
1623726930000|2021-06-15 03:15:30|7251.3|7248.5|7251.8|7249|7252.1|7249.3|7249.6|7246.8|50
1623726940000|2021-06-15 03:15:40|7252.1|7249.3|7246.3|7243.5|7252.1|7249.3|7246.3|7243.5|33
1623726950000|2021-06-15 03:15:50|7246|7243.2|7246.3|7243.5|7247.3|7244.5|7246|7243.2|39
1623726960000|2021-06-15 03:16:00|7246.8|7244|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|50
1623726970000|2021-06-15 03:16:10|7247.8|7245|7249.3|7246.5|7249.6|7246.8|7247.8|7245|13
1623726980000|2021-06-15 03:16:20|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7248.3|7245.5|8
1623726990000|2021-06-15 03:16:30|7249.1|7246.3|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|10
1623727000000|2021-06-15 03:16:40|7248.8|7246|7247.6|7244.8|7249.1|7246.3|7247.6|7244.8|2
1623727010000|2021-06-15 03:16:50|7247.3|7244.5|7248.8|7246|7249.1|7246.3|7246.6|7243.8|10
1623727020000|2021-06-15 03:17:00|7248.6|7245.8|7248.8|7246|7248.8|7246|7248.3|7245.5|3
1623727030000|2021-06-15 03:17:10|7249.3|7246.5|7250.8|7248|7250.8|7248|7249.3|7246.5|9
1623727040000|2021-06-15 03:17:20|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|0
1623727050000|2021-06-15 03:17:30|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7251.8|7249|4
1623727060000|2021-06-15 03:17:40|7253.3|7250.5|7253.5|7250.7|7253.5|7250.7|7252.5|7249.7|12
1623727070000|2021-06-15 03:17:50|7254.3|7251.5|7253.8|7251|7254.8|7252|7253.8|7251|1
1623727090000|2021-06-15 03:18:10|7254.3|7251.5|7254.5|7251.7|7254.5|7251.7|7254.1|7251.3|11
1623727100000|2021-06-15 03:18:20|7254.3|7251.5|7254.1|7251.3|7254.3|7251.5|7253.8|7251|2
1623727110000|2021-06-15 03:18:30|7253.8|7251|7254.3|7251.5|7254.5|7251.7|7253.8|7251|0
1623727120000|2021-06-15 03:18:40|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254|7251.2|0
1623727150000|2021-06-15 03:19:10|7255.3|7252.5|7255.8|7253|7256.3|7253.5|7255.3|7252.5|2
1623727160000|2021-06-15 03:19:20|7256|7253.2|7258.5|7255.7|7258.5|7255.7|7256|7253.2|8
1623727170000|2021-06-15 03:19:30|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7258|7255.2|1
1623727180000|2021-06-15 03:19:40|7259|7256.2|7258.8|7256|7259|7256.2|7258.8|7256|3
1623727190000|2021-06-15 03:19:50|7259|7256.2|7258.3|7255.5|7259|7256.2|7258.3|7255.5|3
1623727200000|2021-06-15 03:20:00|7258.5|7255.7|7258.1|7255.3|7258.5|7255.7|7257.8|7255|2
1623727210000|2021-06-15 03:20:10|7257.3|7254.5|7255.5|7252.7|7257.5|7254.7|7255.5|7252.7|2
1623727220000|2021-06-15 03:20:20|7255.3|7252.5|7254.3|7251.5|7255.3|7252.5|7254.3|7251.5|1
1623727230000|2021-06-15 03:20:30|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.3|7251.5|5
1623727250000|2021-06-15 03:20:50|7254.3|7251.5|7252.5|7249.7|7254.3|7251.5|7252.5|7249.7|12
1623727260000|2021-06-15 03:21:00|7252.3|7249.5|7252.5|7249.7|7252.7|7249.9|7251.8|7249|17
1623727270000|2021-06-15 03:21:10|7252.7|7249.9|7253|7250.2|7253|7250.2|7252.7|7249.9|6
1623727280000|2021-06-15 03:21:20|7253.7|7250.9|7255.5|7252.7|7255.5|7252.7|7253.7|7250.9|59
1623727300000|2021-06-15 03:21:40|7256|7253.2|7258.5|7255.7|7258.5|7255.7|7256|7253.2|133
1623727310000|2021-06-15 03:21:50|7256|7253.2|7255.3|7252.5|7256|7253.2|7255.3|7252.5|36
1623727320000|2021-06-15 03:22:00|7255.5|7252.7|7255.5|7252.7|7256|7253.2|7255.3|7252.5|2
1623727330000|2021-06-15 03:22:10|7256|7253.2|7256|7253.2|7256|7253.2|7255.8|7253|0
1623727340000|2021-06-15 03:22:20|7255.5|7252.7|7255.3|7252.5|7255.7|7252.9|7255.3|7252.5|3
1623727350000|2021-06-15 03:22:30|7255.1|7252.3|7253.8|7251|7255.1|7252.3|7253.8|7251|0
1623727360000|2021-06-15 03:22:40|7254|7251.2|7255.5|7252.7|7255.5|7252.7|7254|7251.2|1
1623727370000|2021-06-15 03:22:50|7255.7|7252.9|7255.5|7252.7|7256|7253.2|7255.5|7252.7|5
1623727380000|2021-06-15 03:23:00|7256|7253.2|7258.8|7256|7259|7256.2|7256|7253.2|9
1623727390000|2021-06-15 03:23:10|7258.3|7255.5|7258.3|7255.5|7259|7256.2|7258|7255.2|6
1623727400000|2021-06-15 03:23:20|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|1
1623727410000|2021-06-15 03:23:30|7258.3|7255.5|7258.5|7255.7|7258.5|7255.7|7258.3|7255.5|0
1623727420000|2021-06-15 03:23:40|7258.3|7255.5|7258|7255.2|7258.3|7255.5|7258|7255.2|1
1623727430000|2021-06-15 03:23:50|7258.2|7255.4|7258.5|7255.7|7258.5|7255.7|7258.2|7255.4|0
1623727440000|2021-06-15 03:24:00|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|0
1623727450000|2021-06-15 03:24:10|7258.5|7255.7|7257.8|7255|7258.5|7255.7|7257.8|7255|6
1623727460000|2021-06-15 03:24:20|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|2
1623727470000|2021-06-15 03:24:30|7257|7254.2|7255|7252.2|7257.2|7254.4|7255|7252.2|8
1623727480000|2021-06-15 03:24:40|7255.2|7252.4|7256.5|7253.7|7256.8|7254|7255.2|7252.4|4
1623727500000|2021-06-15 03:25:00|7256.3|7253.5|7256.5|7253.7|7256.5|7253.7|7256.3|7253.5|0
1623727510000|2021-06-15 03:25:10|7257|7254.2|7256.5|7253.7|7257|7254.2|7256.5|7253.7|0
1623727520000|2021-06-15 03:25:20|7255.8|7253|7256.5|7253.7|7256.5|7253.7|7255.8|7253|2
1623727530000|2021-06-15 03:25:30|7257|7254.2|7257|7254.2|7257|7254.2|7257|7254.2|0
1623727540000|2021-06-15 03:25:40|7257.7|7254.9|7258.5|7255.7|7258.5|7255.7|7257.7|7254.9|6
1623727550000|2021-06-15 03:25:50|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|0
1623727560000|2021-06-15 03:26:00|7259.8|7257|7259.5|7256.7|7259.8|7257|7259.3|7256.5|0
1623727570000|2021-06-15 03:26:10|7259.3|7256.5|7258.5|7255.7|7259.5|7256.7|7258.5|7255.7|0
1623727580000|2021-06-15 03:26:20|7259.3|7256.5|7259.5|7256.7|7259.5|7256.7|7259.3|7256.5|0
1623727590000|2021-06-15 03:26:30|7259.3|7256.5|7259.5|7256.7|7259.5|7256.7|7259.3|7256.5|0
1623727600000|2021-06-15 03:26:40|7260.8|7258|7262.1|7259.3|7262.5|7259.7|7260.3|7257.5|30
1623727610000|2021-06-15 03:26:50|7260.9|7258.1|7260.5|7257.7|7260.9|7258.1|7260.5|7257.7|1
1623727630000|2021-06-15 03:27:10|7261.5|7258.7|7262.3|7259.5|7262.3|7259.5|7261.5|7258.7|0
1623727640000|2021-06-15 03:27:20|7262.5|7259.7|7261.5|7258.7|7262.8|7260|7261.5|7258.7|3
1623727650000|2021-06-15 03:27:30|7261.8|7259|7262.5|7259.7|7262.5|7259.7|7261.8|7259|0
1623727670000|2021-06-15 03:27:50|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|0
1623727680000|2021-06-15 03:28:00|7264.3|7261.5|7265.3|7262.5|7265.3|7262.5|7264.3|7261.5|4
1623727690000|2021-06-15 03:28:10|7265|7262.2|7266.3|7263.5|7266.3|7263.5|7264.5|7261.7|8
1623727700000|2021-06-15 03:28:20|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|1
1623727710000|2021-06-15 03:28:30|7266.3|7263.5|7266.5|7263.7|7266.5|7263.7|7266.3|7263.5|1
1623727720000|2021-06-15 03:28:40|7266.7|7263.9|7266.5|7263.7|7267.7|7264.9|7266|7263.2|6
1623727740000|2021-06-15 03:29:00|7267|7264.2|7267|7264.2|7268.3|7265.5|7267|7264.2|6
1623727750000|2021-06-15 03:29:10|7267.5|7264.7|7266.5|7263.7|7268|7265.2|7266.5|7263.7|0
1623727760000|2021-06-15 03:29:20|7266|7263.2|7266.2|7263.4|7267.3|7264.5|7266|7262.6|1
1623727770000|2021-06-15 03:29:30|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|0
1623727780000|2021-06-15 03:29:40|7266.3|7263.5|7266.5|7263.7|7266.5|7263.7|7266.3|7263.5|0
1623727790000|2021-06-15 03:29:50|7266.3|7263.5|7266.5|7263.7|7266.5|7263.7|7266.3|7263.5|0
1623727800000|2021-06-15 03:30:00|7266.3|7263.5|7266.5|7263.7|7268|7265.2|7266.3|7263.5|8
1623727830000|2021-06-15 03:30:30|7266.3|7263.5|7266|7263.2|7266.3|7263.5|7266|7263.2|0
1623727840000|2021-06-15 03:30:40|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|0
1623727880000|2021-06-15 03:31:20|7266.3|7263.5|7266.5|7263.7|7266.5|7263.7|7266.3|7263.5|3
1623727890000|2021-06-15 03:31:30|7266.3|7263.5|7266.5|7263.7|7266.5|7263.7|7266.3|7263.5|1
1623727900000|2021-06-15 03:31:40|7266|7263.2|7266.5|7263.7|7266.5|7263.7|7266|7263.2|0
1623727930000|2021-06-15 03:32:10|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|1
1623727940000|2021-06-15 03:32:20|7266.2|7263.4|7266.5|7263.7|7266.5|7263.7|7265.8|7263|0
1623728050000|2021-06-15 03:34:10|7267|7264.2|7267|7264.2|7267|7264.2|7267|7264.2|0
1623728060000|2021-06-15 03:34:20|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|1
1623728080000|2021-06-15 03:34:40|7268|7265.2|7267.5|7264.7|7268|7265.2|7267.5|7264.7|0
1623728090000|2021-06-15 03:34:50|7267.3|7264.5|7267|7264.2|7267.5|7264.7|7267|7264.2|0
1623728100000|2021-06-15 03:35:00|7267.3|7264.5|7267|7264.2|7268|7265.2|7267|7264.2|1
1623728110000|2021-06-15 03:35:10|7266.7|7263.9|7266.5|7263.7|7266.7|7263.9|7266.3|7263.5|6
1623728150000|2021-06-15 03:35:50|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|0
1623728160000|2021-06-15 03:36:00|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|0
1623728180000|2021-06-15 03:36:20|7266.3|7263.5|7267.2|7264.4|7267.5|7264.7|7266.3|7263.5|2
1623728190000|2021-06-15 03:36:30|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|0
1623728210000|2021-06-15 03:36:50|7267|7264.2|7267|7264.2|7267.2|7264.4|7267|7264.2|0
1623728220000|2021-06-15 03:37:00|7267.5|7264.7|7267|7264.2|7267.5|7264.7|7267|7264.2|4
1623728230000|2021-06-15 03:37:10|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|0
1623728250000|2021-06-15 03:37:30|7267|7264.2|7267|7264.2|7267|7264.2|7267|7264.2|0
1623728260000|2021-06-15 03:37:40|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1623728270000|2021-06-15 03:37:50|7267|7264.2|7266.5|7263.7|7267|7264.2|7266.5|7263.7|4
1623728280000|2021-06-15 03:38:00|7266.3|7263.5|7266.5|7263.7|7266.5|7263.7|7266.3|7263.5|0
1623728290000|2021-06-15 03:38:10|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|0
1623728300000|2021-06-15 03:38:20|7267.1|7264.3|7268.5|7265.7|7268.6|7265.8|7266.5|7263.7|8
1623728330000|2021-06-15 03:38:50|7268.3|7265.5|7267.5|7264.7|7268.3|7265.5|7267.5|7264.7|0
1623728340000|2021-06-15 03:39:00|7268|7265.2|7267.5|7264.7|7268|7265.2|7267.5|7264.7|0
1623728350000|2021-06-15 03:39:10|7267.1|7264.3|7267.2|7264.4|7267.5|7264.7|7267|7264.2|0
1623728360000|2021-06-15 03:39:20|7267.3|7264.5|7267.5|7264.7|7267.5|7264.7|7267.3|7264.5|0
1623728370000|2021-06-15 03:39:30|7267.3|7264.5|7267.5|7264.7|7267.5|7264.7|7267.3|7264.5|0
1623728430000|2021-06-15 03:40:30|7268|7265.2|7267.5|7264.7|7268|7265.2|7267.5|7264.7|0
1623728440000|2021-06-15 03:40:40|7267.3|7264.5|7268.3|7265.5|7268.3|7265.5|7267|7264.2|1
1623728460000|2021-06-15 03:41:00|7268.5|7265.7|7268.3|7265.5|7268.5|7265.7|7268.3|7265.5|1
1623728470000|2021-06-15 03:41:10|7268|7265.2|7268.3|7265.5|7268.3|7265.5|7267.5|7264.7|1
1623728480000|2021-06-15 03:41:20|7268.1|7265.3|7267.3|7264.5|7268.1|7265.3|7267.3|7264.5|0
1623728490000|2021-06-15 03:41:30|7267.5|7264.7|7267.3|7264.5|7267.5|7264.7|7267.3|7264.5|0
1623728500000|2021-06-15 03:41:40|7267|7264.2|7267.5|7264.7|7267.5|7264.7|7267|7264.2|4
1623728510000|2021-06-15 03:41:50|7267.7|7264.9|7268.5|7265.7|7268.5|7265.7|7267.7|7264.9|1
1623728520000|2021-06-15 03:42:00|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|0
1623728530000|2021-06-15 03:42:10|7269.1|7266.3|7269.3|7266.5|7269.5|7266.7|7268.5|7265.7|4
1623728600000|2021-06-15 03:43:20|7269|7266.2|7268.3|7265.5|7269|7266.2|7268.3|7265.5|6
1623728640000|2021-06-15 03:44:00|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|0
1623728650000|2021-06-15 03:44:10|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|0
1623728660000|2021-06-15 03:44:20|7268.3|7265.5|7266.5|7263.7|7268.3|7265.5|7266.5|7263.7|5
1623728690000|2021-06-15 03:44:50|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|0
1623728700000|2021-06-15 03:45:00|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|0
1623728710000|2021-06-15 03:45:10|7266.3|7263.5|7266.5|7263.7|7266.5|7263.7|7266.3|7263.5|0
1623728750000|2021-06-15 03:45:50|7266|7263.2|7266.3|7263.5|7266.3|7263.5|7266|7263.2|0
1623728760000|2021-06-15 03:46:00|7266.5|7263.7|7268.3|7265.5|7268.5|7265.7|7266.5|7263.7|2
1623728770000|2021-06-15 03:46:10|7267.8|7265|7267.5|7264.7|7268.3|7265.5|7267.5|7264.7|0
1623728790000|2021-06-15 03:46:30|7267.3|7264.5|7268|7265.2|7268|7265.2|7267.3|7264.5|0
1623728800000|2021-06-15 03:46:40|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.3|7265.5|1
1623728810000|2021-06-15 03:46:50|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623728820000|2021-06-15 03:47:00|7269|7266.2|7269.5|7266.7|7269.5|7266.7|7269|7266.2|5
1623728840000|2021-06-15 03:47:20|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623728850000|2021-06-15 03:47:30|7268.5|7265.7|7268.5|7265.7|7269.3|7266.5|7268.5|7265.7|0
1623728910000|2021-06-15 03:48:30|7268.3|7265.5|7269|7266.2|7269|7266.2|7268.3|7265.5|1
1623728930000|2021-06-15 03:48:50|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|1
1623728950000|2021-06-15 03:49:10|7268.5|7265.7|7269.3|7266.5|7269.3|7266.5|7268.5|7265.7|0
1623728970000|2021-06-15 03:49:30|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|0
1623728980000|2021-06-15 03:49:40|7268.8|7266|7268.3|7265.5|7268.8|7266|7268.3|7265.5|0
1623729000000|2021-06-15 03:50:00|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|0
1623729020000|2021-06-15 03:50:20|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1623729060000|2021-06-15 03:51:00|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623729070000|2021-06-15 03:51:10|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|1
1623729090000|2021-06-15 03:51:30|7268.5|7265.7|7268.8|7266|7268.8|7266|7268.5|7265.7|0
1623729100000|2021-06-15 03:51:40|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|0
1623729150000|2021-06-15 03:52:30|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|0
1623729160000|2021-06-15 03:52:40|7268.3|7265.5|7268|7265.2|7268.3|7265.5|7268|7265.2|4
1623729170000|2021-06-15 03:52:50|||||||||3
1623729180000|2021-06-15 03:53:00|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|0
1623729190000|2021-06-15 03:53:10|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|0
1623729200000|2021-06-15 03:53:20|7268.3|7265.5|7268|7265.2|7268.3|7265.5|7268|7265.2|10
1623729210000|2021-06-15 03:53:30|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|1
1623729270000|2021-06-15 03:54:30|7267.3|7264.5|7266.8|7264|7267.3|7264.5|7266.8|7264|2
1623729290000|2021-06-15 03:54:50|7267.2|7264.4|7267.5|7264.7|7267.5|7264.7|7267.2|7264.4|0
1623729320000|2021-06-15 03:55:20|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|0
1623729370000|2021-06-15 03:56:10|7268.6|7265.8|7269|7266.2|7269|7266.2|7268.6|7265.8|3
1623729390000|2021-06-15 03:56:30|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|2
1623729400000|2021-06-15 03:56:40|7270|7267.2|7273.1|7270.3|7273.1|7270.3|7270|7267.2|4
1623729410000|2021-06-15 03:56:50|||||||||1
1623729420000|2021-06-15 03:57:00|7272.8|7270|7272.3|7269.5|7272.8|7270|7272.3|7269.5|5
1623729430000|2021-06-15 03:57:10|7272.1|7269.3|7272.3|7269.5|7272.3|7269.5|7272.1|7269.3|2
1623729440000|2021-06-15 03:57:20|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|0
1623729450000|2021-06-15 03:57:30|7272.3|7269.5|7272.1|7269.3|7272.3|7269.5|7272.1|7269.3|0
1623729460000|2021-06-15 03:57:40|7272.3|7269.5|7272.1|7269.3|7272.3|7269.5|7272.1|7269.3|1
1623729470000|2021-06-15 03:57:50|7272.3|7269.5|7272.1|7269.3|7272.6|7269.8|7272.1|7269.3|4
1623729490000|2021-06-15 03:58:10|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|0
1623729500000|2021-06-15 03:58:20|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|3
1623729510000|2021-06-15 03:58:30|7272.8|7270|7272.8|7270|7273.5|7270.7|7272.3|7269.5|9
1623729520000|2021-06-15 03:58:40|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.1|7270.3|0
1623729530000|2021-06-15 03:58:50|7273.6|7270.8|7273.8|7271|7273.8|7271|7273.6|7270.8|1
1623729540000|2021-06-15 03:59:00|7273.3|7270.5|7274|7271.2|7274|7271.2|7273.3|7270.5|2
1623729550000|2021-06-15 03:59:10|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|0
1623729590000|2021-06-15 03:59:50|7274|7271.2|7272.5|7269.7|7274|7271.2|7272.5|7269.7|1
1623729600000|2021-06-15 04:00:00|7272.8|7270|7272.8|7270|7273.8|7271|7272.5|7269.7|0
1623729610000|2021-06-15 04:00:10|7273.3|7270.5|7272.8|7270|7273.3|7270.5|7272.8|7270|0
1623729640000|2021-06-15 04:00:40|7272.5|7269.7|7273.3|7270.5|7273.3|7270.5|7272.5|7269.7|0
1623729690000|2021-06-15 04:01:30|7273.6|7270.8|7274|7271.2|7274|7271.2|7273.6|7270.8|1
1623729700000|2021-06-15 04:01:40|||||||||1
1623729710000|2021-06-15 04:01:50|7274.8|7272|7276.3|7273.5|7276.3|7273.5|7274.7|7271.9|15
1623729750000|2021-06-15 04:02:30|7275.3|7272.5|7274.5|7271.7|7276.3|7273.5|7274.5|7271.7|11
1623729760000|2021-06-15 04:02:40|7275|7272.2|7274.5|7271.7|7275|7272.2|7274.5|7271.7|0
1623729800000|2021-06-15 04:03:20|7275|7272.2|7274.5|7271.7|7275|7272.2|7274.5|7271.7|0
1623729810000|2021-06-15 04:03:30|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623729820000|2021-06-15 04:03:40|7274.8|7272|7276.3|7273.5|7276.3|7273.5|7274.7|7271.9|23
1623729830000|2021-06-15 04:03:50|7275.8|7273|7275.5|7272.7|7275.8|7273|7275.5|7272.7|0
1623729840000|2021-06-15 04:04:00|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|0
1623729870000|2021-06-15 04:04:30|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623729900000|2021-06-15 04:05:00|7275.3|7272.5|7274.5|7271.7|7275.3|7272.5|7274.3|7271.5|5
1623729910000|2021-06-15 04:05:10|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|0
1623729940000|2021-06-15 04:05:40|||||||||1
1623729950000|2021-06-15 04:05:50|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|8
1623729970000|2021-06-15 04:06:10|7273.6|7269.6|7271.5|7268.7|7273.6|7269.6|7270.5|7267.7|38
1623729980000|2021-06-15 04:06:20|7271.3|7268.5|7271.5|7268.7|7271.8|7269|7271.3|7268.5|1
1623729990000|2021-06-15 04:06:30|7271.8|7269|7272.3|7269.5|7272.3|7269.5|7271.8|7269|0
1623730000000|2021-06-15 04:06:40|||||||||2
1623730010000|2021-06-15 04:06:50|7272.8|7270|7272.3|7269.5|7272.8|7270|7272.3|7269.5|0
1623730060000|2021-06-15 04:07:40|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|1
1623730090000|2021-06-15 04:08:10|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|0
1623730110000|2021-06-15 04:08:30|7272.6|7269.8|7273.3|7270.5|7273.5|7270.7|7272.6|7269.8|2
1623730140000|2021-06-15 04:09:00|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|1
1623730150000|2021-06-15 04:09:10|7273.1|7270.3|7273.1|7270.3|7273.3|7270.5|7273.1|7270.3|0
1623730170000|2021-06-15 04:09:30|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|0
1623730180000|2021-06-15 04:09:40|7273.8|7271|7273.3|7270.5|7273.8|7271|7273.3|7270.5|0
1623730210000|2021-06-15 04:10:10|7273.5|7270.7|7275.3|7272.5|7275.3|7272.5|7273.3|7270.5|16
1623730220000|2021-06-15 04:10:20|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.3|7272.5|0
1623730230000|2021-06-15 04:10:30|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1623730240000|2021-06-15 04:10:40|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|0
1623730290000|2021-06-15 04:11:30|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|1
1623730300000|2021-06-15 04:11:40|7276|7273.2|7275.5|7272.7|7276|7273.2|7275.5|7272.7|5
1623730340000|2021-06-15 04:12:20|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|0
1623730350000|2021-06-15 04:12:30|7276.5|7273.7|7277|7274.2|7277|7274.2|7276.5|7273.7|2
1623730360000|2021-06-15 04:12:40|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|1
1623730410000|2021-06-15 04:13:30|7276.7|7273.9|7277.5|7274.7|7277.5|7274.7|7276.7|7273.9|3
1623730420000|2021-06-15 04:13:40|7277.7|7274.9|7278.3|7275.5|7278.3|7275.5|7277.7|7274.9|0
1623730430000|2021-06-15 04:13:50|7278|7275.2|7277.5|7274.7|7278|7275.2|7277.5|7274.7|2
1623730480000|2021-06-15 04:14:40|7278|7275.2|7277.5|7274.7|7278|7275.2|7277.5|7274.7|0
1623730490000|2021-06-15 04:14:50|7277.3|7274.5|7277.5|7274.7|7277.5|7274.7|7277.3|7274.5|0
1623730510000|2021-06-15 04:15:10|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|0
1623730540000|2021-06-15 04:15:40|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|0
1623730550000|2021-06-15 04:15:50|7278.3|7275.5|7278.5|7275.7|7278.5|7275.7|7278.3|7275.5|0
1623730560000|2021-06-15 04:16:00|7278|7275.2|7277.5|7274.7|7278|7275.2|7277.5|7274.7|1
1623730570000|2021-06-15 04:16:10|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|0
1623730580000|2021-06-15 04:16:20|7276.8|7274|7276|7273.2|7276.8|7274|7276|7273.2|2
1623730590000|2021-06-15 04:16:30|7275.5|7272.7|7275.3|7272.5|7275.5|7272.7|7275.3|7272.5|1
1623730600000|2021-06-15 04:16:40|7275|7272.2|7275.5|7272.7|7275.5|7272.7|7275|7272.2|0
1623730610000|2021-06-15 04:16:50|7275|7272.2|7275.5|7272.7|7275.5|7272.7|7275|7272.2|0
1623730620000|2021-06-15 04:17:00|7275.3|7272.5|7275.5|7272.7|7275.5|7272.7|7275.3|7272.5|1
1623730630000|2021-06-15 04:17:10|7275.3|7272.5|7275|7272.2|7275.5|7272.7|7275|7272.2|0
1623730650000|2021-06-15 04:17:30|7275.2|7272.4|7275.5|7272.7|7275.5|7272.7|7275.2|7272.4|0
1623730660000|2021-06-15 04:17:40|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|0
1623730680000|2021-06-15 04:18:00|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.2|7272.4|0
1623730690000|2021-06-15 04:18:10|7276|7273.2|7275.7|7272.9|7276|7273.2|7275.7|7272.9|0
1623730720000|2021-06-15 04:18:40|7276.5|7273.7|7276.7|7273.9|7277|7274.2|7276.5|7273.7|0
1623730760000|2021-06-15 04:19:20|7277|7274.2|7277.2|7274.4|7277.2|7274.4|7276.7|7273.9|0
1623730770000|2021-06-15 04:19:30|7277.5|7274.7|7277.7|7274.9|7278|7275.2|7277.5|7274.7|2
1623730780000|2021-06-15 04:19:40|7277.2|7274.4|7276.7|7273.9|7277.2|7274.4|7276.7|7273.9|0
1623730810000|2021-06-15 04:20:10|7277|7274.2|7277.2|7274.4|7277.2|7274.4|7277|7274.2|0
1623730830000|2021-06-15 04:20:30|||||||||1
1623730850000|2021-06-15 04:20:50|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|1
1623730860000|2021-06-15 04:21:00|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623730870000|2021-06-15 04:21:10|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1623730890000|2021-06-15 04:21:30|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|0
1623730900000|2021-06-15 04:21:40|7278|7275.2|7278.5|7275.7|7278.5|7275.7|7278|7275.2|5
1623730910000|2021-06-15 04:21:50|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|0
1623730920000|2021-06-15 04:22:00|7278|7275.2|7277.2|7274.4|7278|7275.2|7277.2|7274.4|7
1623730930000|2021-06-15 04:22:10|7277.5|7274.7|7277.7|7274.9|7277.7|7274.9|7277.5|7274.7|1
1623730950000|2021-06-15 04:22:30|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1623730960000|2021-06-15 04:22:40|7278.7|7275.9|7278.5|7275.7|7278.7|7275.9|7278.5|7275.7|1
1623730980000|2021-06-15 04:23:00|7278.2|7275.4|7278|7275.2|7278.2|7275.4|7278|7275.2|0
1623731020000|2021-06-15 04:23:40|||||||||1
1623731050000|2021-06-15 04:24:10|7277.7|7274.9|7277.5|7274.7|7277.7|7274.9|7277.2|7274.4|0
1623731070000|2021-06-15 04:24:30|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|0
1623731080000|2021-06-15 04:24:40|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|0
1623731100000|2021-06-15 04:25:00|7277.4|7274.6|7276.7|7273.9|7277.4|7274.6|7276.7|7273.9|1
1623731110000|2021-06-15 04:25:10|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|0
1623731170000|2021-06-15 04:26:10|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|0
1623731190000|2021-06-15 04:26:30|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.2|7273.4|0
1623731210000|2021-06-15 04:26:50|7276.9|7274.1|7277.2|7274.4|7277.2|7274.4|7276.9|7274.1|0
1623731220000|2021-06-15 04:27:00|7276.9|7274.1|7276.7|7273.9|7276.9|7274.1|7276.7|7273.9|1
1623731230000|2021-06-15 04:27:10|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|4
1623731250000|2021-06-15 04:27:30|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|4
1623731260000|2021-06-15 04:27:40|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|0
1623731270000|2021-06-15 04:27:50|7275.9|7273.1|7275.4|7272.6|7275.9|7273.1|7275.4|7272.6|2
1623731280000|2021-06-15 04:28:00|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1623731290000|2021-06-15 04:28:10|7273.9|7271.1|7274.7|7271.9|7274.7|7271.9|7273.9|7271.1|5
1623731350000|2021-06-15 04:29:10|7274.5|7271.7|7274.2|7271.4|7274.5|7271.7|7274.2|7271.4|1
1623731370000|2021-06-15 04:29:30|7274.4|7271.6|7274.7|7271.9|7274.7|7271.9|7274.4|7271.6|0
1623731380000|2021-06-15 04:29:40|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1623731400000|2021-06-15 04:30:00|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|1
1623731410000|2021-06-15 04:30:10|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|0
1623731420000|2021-06-15 04:30:20|||||||||1
1623731430000|2021-06-15 04:30:30|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|0
1623731440000|2021-06-15 04:30:40|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|0
1623731460000|2021-06-15 04:31:00|||||||||1
1623731480000|2021-06-15 04:31:20|7274|7271.2|7274.2|7271.4|7274.2|7271.4|7274|7271.2|0
1623731490000|2021-06-15 04:31:30|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|0
1623731510000|2021-06-15 04:31:50|7273.9|7271.1|7273.7|7270.9|7273.9|7271.1|7273.7|7270.9|0
1623731520000|2021-06-15 04:32:00|7273.9|7271.1|7274.2|7271.4|7274.2|7271.4|7273.9|7271.1|0
1623731530000|2021-06-15 04:32:10|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.5|7270.7|1
1623731550000|2021-06-15 04:32:30|7273.9|7271.1|7273.7|7270.9|7273.9|7271.1|7273.7|7270.9|0
1623731580000|2021-06-15 04:33:00|7274|7271.2|7273|7270.2|7274|7271.2|7273|7270.2|0
1623731590000|2021-06-15 04:33:10|7273.2|7270.4|7273.7|7270.9|7273.7|7270.9|7273.2|7270.4|0
1623731600000|2021-06-15 04:33:20|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|0
1623731610000|2021-06-15 04:33:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|2
1623731630000|2021-06-15 04:33:50|7273.7|7270.9|7274.2|7271.4|7274.2|7271.4|7273.7|7270.9|0
1623731650000|2021-06-15 04:34:10|7274|7271.2|7274.2|7271.4|7274.2|7271.4|7274|7271.2|0
1623731690000|2021-06-15 04:34:50|7274|7271.2|7273.7|7270.9|7274.2|7271.4|7273.5|7270.7|1
1623731700000|2021-06-15 04:35:00|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|0
1623731710000|2021-06-15 04:35:10|7274|7271.2|7274|7271.2|7274.2|7271.4|7274|7271.2|0
1623731720000|2021-06-15 04:35:20|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|0
1623731730000|2021-06-15 04:35:30|7274|7271.2|7274.2|7271.4|7274.2|7271.4|7274|7271.2|0
1623731740000|2021-06-15 04:35:40|7274.5|7271.7|7275|7272.2|7275|7272.2|7274.5|7271.7|2
1623731750000|2021-06-15 04:35:50|7274.5|7271.7|7274.4|7271.6|7274.5|7271.7|7274.2|7271.4|0
1623731760000|2021-06-15 04:36:00|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1623731770000|2021-06-15 04:36:10|7274.2|7271.4|7274.4|7271.6|7274.4|7271.6|7274.2|7271.4|0
1623731790000|2021-06-15 04:36:30|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623731820000|2021-06-15 04:37:00|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1623731830000|2021-06-15 04:37:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623731850000|2021-06-15 04:37:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1623731860000|2021-06-15 04:37:40|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1623731870000|2021-06-15 04:37:50|7274.2|7271.4|7274.7|7271.9|7274.7|7271.9|7274.2|7271.4|0
1623731880000|2021-06-15 04:38:00|7275.2|7272.4|7275.4|7272.6|7275.4|7272.6|7275.2|7272.4|0
1623731890000|2021-06-15 04:38:10|7275|7272.2|7274.7|7271.9|7275.2|7272.4|7274.7|7271.9|0
1623731900000|2021-06-15 04:38:20|7274.9|7272.1|7275|7272.2|7275.2|7272.4|7274.7|7271.9|0
1623731910000|2021-06-15 04:38:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1623732010000|2021-06-15 04:40:10|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1623732030000|2021-06-15 04:40:30|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|0
1623732050000|2021-06-15 04:40:50|||||||||1
1623732070000|2021-06-15 04:41:10|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1623732090000|2021-06-15 04:41:30|7274.7|7271.9|7275.2|7272.4|7275.2|7272.4|7274.7|7271.9|0
1623732100000|2021-06-15 04:41:40|7275.4|7272.6|7275.2|7272.4|7275.4|7272.6|7275.2|7272.4|0
1623732130000|2021-06-15 04:42:10|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1623732140000|2021-06-15 04:42:20|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|0
1623732190000|2021-06-15 04:43:10|7275.4|7272.6|7275.7|7272.9|7275.7|7272.9|7275.4|7272.6|1
1623732200000|2021-06-15 04:43:20|7275.9|7273.1|7277.2|7274.4|7277.2|7274.4|7275.9|7273.1|13
1623732230000|2021-06-15 04:43:50|7277.4|7274.6|7276.7|7273.9|7277.4|7274.6|7276.7|7273.9|8
1623732240000|2021-06-15 04:44:00|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|0
1623732260000|2021-06-15 04:44:20|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623732280000|2021-06-15 04:44:40|7277|7274.2|7277.2|7274.4|7277.2|7274.4|7276.7|7273.9|0
1623732290000|2021-06-15 04:44:50|7276.4|7273.6|7277.2|7274.4|7277.2|7274.4|7276.4|7273.6|0
1623732310000|2021-06-15 04:45:10|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|1
1623732330000|2021-06-15 04:45:30|7277.2|7274.4|7277.9|7275.1|7277.9|7275.1|7276.9|7274.1|3
1623732340000|2021-06-15 04:45:40|7277.6|7274.8|7277.4|7274.6|7277.6|7274.8|7277.4|7274.6|1
1623732360000|2021-06-15 04:46:00|7277.7|7274.9|7277.2|7274.4|7277.9|7275.1|7277.2|7274.4|1
1623732370000|2021-06-15 04:46:10|7277.7|7274.9|7276.9|7274.1|7277.7|7274.9|7276.9|7274.1|0
1623732380000|2021-06-15 04:46:20|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623732400000|2021-06-15 04:46:40|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|0
1623732420000|2021-06-15 04:47:00|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|2
1623732430000|2021-06-15 04:47:10|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623732470000|2021-06-15 04:47:50|7278.2|7275.4|7277.7|7274.9|7278.2|7275.4|7277.7|7274.9|0
1623732480000|2021-06-15 04:48:00|7278.2|7275.4|7277.7|7274.9|7278.2|7275.4|7277.7|7274.9|0
1623732490000|2021-06-15 04:48:10|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623732520000|2021-06-15 04:48:40|7276.2|7273.4|7277.7|7274.9|7277.7|7274.9|7276.2|7273.4|6
1623732530000|2021-06-15 04:48:50|7277.9|7275.1|7277.7|7274.9|7277.9|7275.1|7277.7|7274.9|0
1623732560000|2021-06-15 04:49:20|7277|7274.2|7276.9|7274.1|7277|7274.2|7276.7|7273.9|0
1623732580000|2021-06-15 04:49:40|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623732590000|2021-06-15 04:49:50|7277.5|7274.7|7277.7|7274.9|7277.7|7274.9|7277.5|7274.7|1
1623732630000|2021-06-15 04:50:30|7277.5|7274.7|7277.2|7274.4|7277.5|7274.7|7277.2|7274.4|0
1623732640000|2021-06-15 04:50:40|7277.5|7274.7|7276.7|7273.9|7277.5|7274.7|7276.7|7273.9|2
1623732650000|2021-06-15 04:50:50|||||||||1
1623732660000|2021-06-15 04:51:00|7277|7274.2|7276.2|7273.4|7277|7274.2|7276.2|7273.4|0
1623732690000|2021-06-15 04:51:30|7276.5|7273.7|7276.9|7274.1|7276.9|7274.1|7276.5|7273.7|1
1623732700000|2021-06-15 04:51:40|7277.2|7274.4|7277.4|7274.6|7277.6|7274.8|7277.2|7274.4|1
1623732720000|2021-06-15 04:52:00|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1623732730000|2021-06-15 04:52:10|7277.9|7275.1|7278.2|7275.4|7278.2|7275.4|7277.9|7275.1|1
1623732770000|2021-06-15 04:52:50|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1623732780000|2021-06-15 04:53:00|7277.7|7274.9|7278.2|7275.4|7278.2|7275.4|7277.7|7274.9|0
1623732800000|2021-06-15 04:53:20|7277.4|7274.6|7277.2|7274.4|7277.5|7274.7|7277.2|7274.4|0
1623732810000|2021-06-15 04:53:30|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|1
1623732820000|2021-06-15 04:53:40|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1623732850000|2021-06-15 04:54:10|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623732870000|2021-06-15 04:54:30|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|0
1623732880000|2021-06-15 04:54:40|7277.2|7274.4|7277.2|7274.4|7277.5|7274.7|7277.2|7274.4|1
1623732890000|2021-06-15 04:54:50|||||||||1
1623732900000|2021-06-15 04:55:00|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|1
1623732920000|2021-06-15 04:55:20|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623732940000|2021-06-15 04:55:40|7278|7275.2|7277.7|7274.9|7278|7275.2|7277.2|7274.4|0
1623732970000|2021-06-15 04:56:10|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|0
1623733000000|2021-06-15 04:56:40|7278.4|7275.6|7278.9|7276.1|7278.9|7276.1|7278.4|7275.6|2
1623733010000|2021-06-15 04:56:50|7279.2|7276.4|7278.4|7275.6|7279.9|7277.1|7278.4|7275.6|11
1623733020000|2021-06-15 04:57:00|7278.7|7275.9|7279.2|7276.4|7279.2|7276.4|7278.7|7275.9|0
1623733050000|2021-06-15 04:57:30|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|0
1623733060000|2021-06-15 04:57:40|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|0
1623733080000|2021-06-15 04:58:00|7279|7276.2|7279|7276.2|7279|7276.2|7279|7276.2|1
1623733090000|2021-06-15 04:58:10|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623733100000|2021-06-15 04:58:20|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|0
1623733110000|2021-06-15 04:58:30|7278.2|7275.4|7278.4|7275.6|7278.4|7275.6|7278.2|7275.4|0
1623733120000|2021-06-15 04:58:40|7278.2|7275.4|7278.5|7275.7|7278.5|7275.7|7278.2|7275.4|0
1623733130000|2021-06-15 04:58:50|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623733140000|2021-06-15 04:59:00|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|0
1623733150000|2021-06-15 04:59:10|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623733200000|2021-06-15 05:00:00|7278.9|7276.1|7279.2|7276.4|7279.4|7276.6|7278.9|7276.1|1
1623733210000|2021-06-15 05:00:10|7279.4|7276.6|7279.2|7276.4|7279.4|7276.6|7279.2|7276.4|0
1623733220000|2021-06-15 05:00:20|7279|7276.2|7279.2|7276.4|7279.2|7276.4|7278.7|7275.9|0
1623733230000|2021-06-15 05:00:30|7279|7276.2|7279|7276.2|7279|7276.2|7279|7276.2|1
1623733240000|2021-06-15 05:00:40|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1623733260000|2021-06-15 05:01:00|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623733290000|2021-06-15 05:01:30|7278.5|7275.7|7278.4|7275.6|7278.5|7275.7|7278.4|7275.6|3
1623733330000|2021-06-15 05:02:10|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623733370000|2021-06-15 05:02:50|7278.5|7275.7|7276.5|7273.7|7278.5|7275.7|7276.5|7273.7|4
1623733380000|2021-06-15 05:03:00|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|0
1623733400000|2021-06-15 05:03:20|7275.9|7273.1|7276.2|7273.4|7276.2|7273.4|7275.9|7273.1|6
1623733410000|2021-06-15 05:03:30|7276.7|7273.9|7277.2|7274.4|7278.2|7275.4|7276.7|7273.9|3
1623733420000|2021-06-15 05:03:40|7277|7274.2|7277.7|7274.9|7277.7|7274.9|7276.9|7274.1|0
1623733430000|2021-06-15 05:03:50|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|0
1623733440000|2021-06-15 05:04:00|7277.2|7274.4|7277.5|7274.7|7278|7275.2|7277.2|7274.4|5
1623733450000|2021-06-15 05:04:10|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623733470000|2021-06-15 05:04:30|7277|7274.2|7277.2|7274.4|7277.2|7274.4|7277|7274.2|0
1623733480000|2021-06-15 05:04:40|7277|7274.2|7275.6|7272.8|7277|7274.2|7275.2|7272.4|1
1623733500000|2021-06-15 05:05:00|7276.2|7273.4|7277.7|7274.9|7277.7|7274.9|7276.2|7273.4|2
1623733540000|2021-06-15 05:05:40|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1623733560000|2021-06-15 05:06:00|7277.4|7274.6|7277.2|7274.4|7277.4|7274.6|7277.2|7274.4|0
1623733580000|2021-06-15 05:06:20|||||||||1
1623733590000|2021-06-15 05:06:30|7276.9|7274.1|7276.4|7273.6|7276.9|7274.1|7276.4|7273.6|1
1623733600000|2021-06-15 05:06:40|||||||||1
1623733610000|2021-06-15 05:06:50|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623733620000|2021-06-15 05:07:00|7277|7274.2|7276.7|7273.9|7277|7274.2|7276.7|7273.9|0
1623733630000|2021-06-15 05:07:10|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623733650000|2021-06-15 05:07:30|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|0
1623733670000|2021-06-15 05:07:50|7276.2|7273.4|7276.6|7273.8|7276.9|7274.1|7276.2|7273.4|1
1623733680000|2021-06-15 05:08:00|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623733690000|2021-06-15 05:08:10|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|1
1623733720000|2021-06-15 05:08:40|7276|7273.2|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|12
1623733740000|2021-06-15 05:09:00|7276.2|7273.4|7276|7273.2|7276.2|7273.4|7276|7273.2|0
1623733750000|2021-06-15 05:09:10|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1623733760000|2021-06-15 05:09:20|7275.6|7272.8|7275.9|7273.1|7275.9|7273.1|7275.6|7272.8|0
1623733780000|2021-06-15 05:09:40|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|1
1623733790000|2021-06-15 05:09:50|7275.6|7272.8|7275.9|7273.1|7275.9|7273.1|7275.6|7272.8|0
1623733800000|2021-06-15 05:10:00|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|1
1623733810000|2021-06-15 05:10:10|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|0
1623733820000|2021-06-15 05:10:20|7275.9|7273.1|7277.2|7274.4|7277.2|7274.4|7275.9|7273.1|28
1623733830000|2021-06-15 05:10:30|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|0
1623733840000|2021-06-15 05:10:40|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623733890000|2021-06-15 05:11:30|7277.5|7274.7|7277.2|7274.4|7277.5|7274.7|7277.2|7274.4|1
1623733900000|2021-06-15 05:11:40|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|2
1623733910000|2021-06-15 05:11:50|||||||||2
1623733930000|2021-06-15 05:12:10|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|0
1623733950000|2021-06-15 05:12:30|7276.2|7273.4|7278.7|7275.9|7279.8|7276.4|7276.2|7273.4|53
1623733960000|2021-06-15 05:12:40|7278.6|7275.8|7278.6|7275.8|7278.9|7276.1|7278.4|7275.6|0
1623733970000|2021-06-15 05:12:50|7278.4|7275.6|7278.9|7276.1|7278.9|7276.1|7278.4|7275.6|1
1623733980000|2021-06-15 05:13:00|7278.6|7275.8|7278.4|7275.6|7278.6|7275.8|7278.4|7275.6|2
1623733990000|2021-06-15 05:13:10|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|0
1623734000000|2021-06-15 05:13:20|7277.9|7275.1|7277.7|7274.9|7277.9|7275.1|7277.7|7274.9|11
1623734010000|2021-06-15 05:13:30|7277.4|7274.6|7277.9|7275.1|7277.9|7275.1|7277.2|7274.4|4
1623734020000|2021-06-15 05:13:40|7277.7|7274.9|7277.2|7274.4|7277.7|7274.9|7277.2|7274.4|0
1623734040000|2021-06-15 05:14:00|7276.9|7274.1|7276.2|7273.4|7276.9|7274.1|7276.2|7273.4|4
1623734070000|2021-06-15 05:14:30|||||||||1
1623734080000|2021-06-15 05:14:40|||||||||1
1623734100000|2021-06-15 05:15:00|7276.5|7273.7|7279.2|7276.4|7279.2|7276.4|7276.5|7273.7|2
1623734120000|2021-06-15 05:15:20|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|3
1623734140000|2021-06-15 05:15:40|7279.2|7276.4|7278.7|7275.9|7279.2|7276.4|7278.7|7275.9|2
1623734190000|2021-06-15 05:16:30|7278.9|7276.1|7278.7|7275.9|7278.9|7276.1|7278.7|7275.9|2
1623734230000|2021-06-15 05:17:10|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|1
1623734250000|2021-06-15 05:17:30|7278.2|7275.4|7279.7|7276.9|7279.7|7276.9|7278.2|7275.4|2
1623734260000|2021-06-15 05:17:40|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|1
1623734270000|2021-06-15 05:17:50|7280.7|7277.9|7280.2|7277.4|7280.7|7277.9|7280.2|7277.4|4
1623734280000|2021-06-15 05:18:00|7279.9|7277.1|7279.7|7276.9|7279.9|7277.1|7279.7|7276.9|1
1623734290000|2021-06-15 05:18:10|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|0
1623734300000|2021-06-15 05:18:20|7279|7276.2|7279|7276.2|7279|7276.2|7279|7276.2|2
1623734310000|2021-06-15 05:18:30|7278.7|7275.9|7279|7276.2|7279.2|7276.4|7278.7|7275.9|0
1623734320000|2021-06-15 05:18:40|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|0
1623734330000|2021-06-15 05:18:50|7278.5|7275.7|7280.2|7277.4|7280.2|7277.4|7278.4|7275.6|21
1623734340000|2021-06-15 05:19:00|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|1
1623734350000|2021-06-15 05:19:10|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|0
1623734360000|2021-06-15 05:19:20|||||||||2
1623734370000|2021-06-15 05:19:30|7279.8|7277|7280.4|7277.6|7280.4|7277.6|7279.8|7277|1
1623734380000|2021-06-15 05:19:40|7280.2|7277.4|7279.7|7276.9|7280.2|7277.4|7279.7|7276.9|0
1623734390000|2021-06-15 05:19:50|7280.2|7277.4|7279.7|7276.9|7280.2|7277.4|7279.7|7276.9|2
1623734440000|2021-06-15 05:20:40|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|0
1623734450000|2021-06-15 05:20:50|7280.5|7277.7|7280.4|7277.6|7280.5|7277.7|7280.4|7277.6|26
1623734460000|2021-06-15 05:21:00|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|0
1623734470000|2021-06-15 05:21:10|||||||||1
1623734500000|2021-06-15 05:21:40|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|1
1623734510000|2021-06-15 05:21:50|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|9
1623734520000|2021-06-15 05:22:00|7278.6|7275.8|7278|7275.2|7278.6|7275.8|7278|7275.2|11
1623734530000|2021-06-15 05:22:10|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7277.9|7275.1|2
1623734560000|2021-06-15 05:22:40|7277.4|7274.6|7277.2|7274.4|7277.4|7274.6|7277.2|7274.4|2
1623734570000|2021-06-15 05:22:50|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623734580000|2021-06-15 05:23:00|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|0
1623734590000|2021-06-15 05:23:10|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|1
1623734610000|2021-06-15 05:23:30|7277.2|7274.4|7278.2|7275.4|7278.2|7275.4|7277.2|7274.4|6
1623734620000|2021-06-15 05:23:40|7278.4|7275.6|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|11
1623734640000|2021-06-15 05:24:00|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|0
1623734660000|2021-06-15 05:24:20|7277.9|7275.1|7277.2|7274.4|7277.9|7275.1|7277.2|7274.4|1
1623734680000|2021-06-15 05:24:40|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|1
1623734690000|2021-06-15 05:24:50|7277.5|7274.7|7277.2|7274.4|7277.5|7274.7|7277.2|7274.4|0
1623734700000|2021-06-15 05:25:00|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1623734720000|2021-06-15 05:25:20|7277.5|7274.7|7277.2|7274.4|7277.5|7274.7|7277.2|7274.4|0
1623734740000|2021-06-15 05:25:40|||||||||1
1623734790000|2021-06-15 05:26:30|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|0
1623734800000|2021-06-15 05:26:40|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|1
1623734810000|2021-06-15 05:26:50|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|2
1623734830000|2021-06-15 05:27:10|7276.9|7274.1|7276.7|7273.9|7276.9|7274.1|7276.7|7273.9|1
1623734850000|2021-06-15 05:27:30|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|0
1623734860000|2021-06-15 05:27:40|7276.7|7273.9|7276.4|7273.6|7276.7|7273.9|7276.4|7273.6|1
1623734880000|2021-06-15 05:28:00|7276.2|7273.4|7276.4|7273.6|7276.4|7273.6|7276.2|7273.4|1
1623734890000|2021-06-15 05:28:10|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|2
1623734910000|2021-06-15 05:28:30|7276.4|7273.6|7276.2|7273.4|7276.4|7273.6|7276.2|7273.4|0
1623734920000|2021-06-15 05:28:40|||||||||1
1623734960000|2021-06-15 05:29:20|||||||||1
1623734980000|2021-06-15 05:29:40|||||||||1
1623735000000|2021-06-15 05:30:00|7276.5|7273.7|7278.4|7275.6|7279.4|7276.6|7276.5|7273.7|5
1623735010000|2021-06-15 05:30:10|7278.9|7276.1|7282.9|7280.1|7283.2|7280.4|7278.4|7275.6|26
1623735020000|2021-06-15 05:30:20|7283.2|7280.4|7286.2|7283.4|7287.4|7284.6|7282.4|7279.6|122
1623735030000|2021-06-15 05:30:30|7286.4|7283.6|7286.4|7283.6|7286.9|7284.1|7285.9|7283.1|15
1623735040000|2021-06-15 05:30:40|7286.1|7283.3|7284.2|7281.4|7286.1|7283.3|7284.2|7281.4|14
1623735050000|2021-06-15 05:30:50|7283.2|7280.4|7284.4|7281.6|7284.4|7281.6|7283.2|7280.4|12
1623735060000|2021-06-15 05:31:00|||||||||1
1623735070000|2021-06-15 05:31:10|7283.7|7280.9|7282.7|7279.9|7283.7|7280.9|7282.4|7279.6|5
1623735080000|2021-06-15 05:31:20|7282.9|7280.1|7282.7|7279.9|7282.9|7280.1|7282.2|7279.4|3
1623735090000|2021-06-15 05:31:30|7282.9|7280.1|7287.4|7284.6|7287.4|7284.6|7282.9|7280.1|15
1623735100000|2021-06-15 05:31:40|7287.2|7284.4|7284.9|7282.1|7287.2|7284.4|7284.9|7282.1|10
1623735110000|2021-06-15 05:31:50|7284.4|7281.6|7284.2|7281.4|7285.4|7282.6|7283.9|7281.1|18
1623735120000|2021-06-15 05:32:00|7283.9|7281.1|7284.2|7281.4|7284.2|7281.4|7283.2|7280.4|6
1623735130000|2021-06-15 05:32:10|7283.9|7281.1|7283.2|7280.4|7283.9|7281.1|7283.2|7280.4|1
1623735140000|2021-06-15 05:32:20|7282.7|7279.9|7280.7|7277.9|7282.7|7279.9|7280.7|7277.9|13
1623735150000|2021-06-15 05:32:30|7280.9|7278.1|7280.7|7277.9|7282.4|7279.6|7280.7|7277.9|9
1623735160000|2021-06-15 05:32:40|7280.2|7277.4|7281.7|7278.9|7281.7|7278.9|7280.2|7277.4|2
1623735170000|2021-06-15 05:32:50|7282.7|7279.9|7283.2|7280.4|7283.4|7280.6|7282.2|7279.4|3
1623735180000|2021-06-15 05:33:00|7282.7|7279.9|7289.7|7286.9|7289.7|7286.9|7282.7|7279.9|45
1623735190000|2021-06-15 05:33:10|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7288.7|7285.9|1
1623735200000|2021-06-15 05:33:20|7288.7|7285.9|7287.2|7284.4|7288.7|7285.9|7287.2|7284.4|8
1623735210000|2021-06-15 05:33:30|7286.7|7283.9|7286.9|7284.1|7287.4|7284.6|7286.7|7283.9|0
1623735220000|2021-06-15 05:33:40|7287.2|7284.4|7287.4|7284.6|7287.4|7284.6|7286.9|7284.1|1
1623735230000|2021-06-15 05:33:50|7287.2|7284.4|7286.4|7283.6|7287.2|7284.4|7286.4|7283.6|3
1623735240000|2021-06-15 05:34:00|7285.6|7282.8|7285.7|7282.9|7286.4|7283.6|7285.2|7282.4|14
1623735250000|2021-06-15 05:34:10|7285.1|7282.3|7284.7|7281.9|7285.1|7282.3|7284.7|7281.9|1
1623735260000|2021-06-15 05:34:20|7284.4|7281.6|7284.2|7281.4|7284.4|7281.6|7283.7|7280.9|4
1623735270000|2021-06-15 05:34:30|7284.4|7281.6|7283.7|7280.9|7284.4|7281.6|7283.7|7280.9|3
1623735300000|2021-06-15 05:35:00|7283.4|7280.6|7283.2|7280.4|7283.4|7280.6|7283.2|7280.4|1
1623735310000|2021-06-15 05:35:10|7282.6|7279.8|7282.2|7279.4|7282.6|7279.8|7281.2|7278.4|6
1623735320000|2021-06-15 05:35:20|7281.9|7279.1|7280.7|7277.9|7281.9|7279.1|7280.7|7277.9|1
1623735330000|2021-06-15 05:35:30|7279.9|7277.1|7280.4|7277.6|7280.4|7277.6|7279.9|7277.1|0
1623735340000|2021-06-15 05:35:40|7281.2|7278.4|7281.4|7278.6|7281.4|7278.6|7281.2|7278.4|1
1623735350000|2021-06-15 05:35:50|7281.2|7278.4|7279.9|7277.1|7281.2|7278.4|7279.9|7277.1|8
1623735360000|2021-06-15 05:36:00|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|0
1623735370000|2021-06-15 05:36:10|7280.4|7277.6|7280.7|7277.9|7280.7|7277.9|7280.4|7277.6|1
1623735380000|2021-06-15 05:36:20|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|7279.9|7277.1|0
1623735390000|2021-06-15 05:36:30|7280.4|7277.6|7280.2|7277.4|7280.4|7277.6|7280.2|7277.4|0
1623735400000|2021-06-15 05:36:40|7280.4|7277.6|7280.7|7277.9|7280.7|7277.9|7280.4|7277.6|0
1623735410000|2021-06-15 05:36:50|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|16
1623735430000|2021-06-15 05:37:10|7280.7|7277.9|7279.9|7277.1|7280.7|7277.9|7279.9|7277.1|0
1623735440000|2021-06-15 05:37:20|7279.1|7276.3|7278.6|7275.8|7279.1|7276.3|7277.4|7274.6|3
1623735460000|2021-06-15 05:37:40|7279.6|7276.8|7279.9|7277.1|7279.9|7277.1|7279.6|7276.8|2
1623735470000|2021-06-15 05:37:50|7280.4|7277.6|7280.4|7277.6|7280.6|7277.8|7280.4|7277.6|0
1623735480000|2021-06-15 05:38:00|7280.1|7277.3|7279.9|7277.1|7280.1|7277.3|7279.9|7277.1|1
1623735500000|2021-06-15 05:38:20|7280.6|7277.8|7279.9|7277.1|7280.6|7277.8|7279.9|7277.1|4
1623735530000|2021-06-15 05:38:50|7280.1|7277.3|7279.9|7277.1|7280.1|7277.3|7279.9|7277.1|1
1623735540000|2021-06-15 05:39:00|7279.7|7276.9|7279.9|7277.1|7279.9|7277.1|7279.4|7276.6|0
1623735550000|2021-06-15 05:39:10|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1623735560000|2021-06-15 05:39:20|7280.4|7277.6|7280.1|7277.3|7280.6|7277.8|7280.1|7277.3|1
1623735570000|2021-06-15 05:39:30|7280.4|7277.6|7280.9|7278.1|7281.4|7278.6|7280.4|7277.6|3
1623735580000|2021-06-15 05:39:40|7280.6|7277.8|7281.4|7278.6|7281.4|7278.6|7280.6|7277.8|0
1623735590000|2021-06-15 05:39:50|7281.9|7279.1|7281.1|7278.3|7281.9|7279.1|7281.1|7278.3|1
1623735600000|2021-06-15 05:40:00|7280.9|7278.1|7281.1|7278.3|7281.4|7278.6|7280.9|7278.1|0
1623735610000|2021-06-15 05:40:10|7280.9|7278.1|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|5
1623735640000|2021-06-15 05:40:40|7280.1|7277.3|7280.4|7277.6|7280.4|7277.6|7280.1|7277.3|0
1623735660000|2021-06-15 05:41:00|7280.9|7278.1|7281.6|7278.8|7282.1|7279.3|7280.9|7278.1|5
1623735680000|2021-06-15 05:41:20|7281.1|7278.3|7281.6|7278.8|7281.6|7278.8|7281.1|7278.3|0
1623735690000|2021-06-15 05:41:30|7282.1|7279.3|7280.6|7277.8|7282.1|7279.3|7280.6|7277.8|5
1623735700000|2021-06-15 05:41:40|7281.1|7278.3|7280.4|7277.6|7281.9|7279.1|7280.4|7277.6|4
1623735710000|2021-06-15 05:41:50|7280.1|7277.3|7279.9|7277.1|7280.1|7277.3|7279.9|7277.1|1
1623735720000|2021-06-15 05:42:00|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1623735730000|2021-06-15 05:42:10|7279.4|7276.6|7277.6|7274.8|7279.4|7276.6|7277.6|7274.8|2
1623735740000|2021-06-15 05:42:20|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|3
1623735750000|2021-06-15 05:42:30|7277.6|7274.8|7277.9|7275.1|7277.9|7275.1|7276.9|7274.1|1
1623735760000|2021-06-15 05:42:40|7277.6|7274.8|7277.2|7274.4|7277.6|7274.8|7277.1|7274.3|114
1623735780000|2021-06-15 05:43:00|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|0
1623735790000|2021-06-15 05:43:10|7276.4|7273.6|7275.9|7273.1|7276.4|7273.6|7275.4|7272.6|5
1623735800000|2021-06-15 05:43:20|7274.9|7272.1|7274.9|7272.1|7275.1|7272.3|7274.9|7272.1|0
1623735810000|2021-06-15 05:43:30|7274.5|7271.7|7273.6|7270.8|7274.5|7271.7|7272.4|7269.6|6
1623735820000|2021-06-15 05:43:40|7273.4|7270.6|7274.4|7271.6|7274.4|7271.6|7272.9|7270.1|0
1623735830000|2021-06-15 05:43:50|7274.6|7271.8|7274.1|7271.3|7274.6|7271.8|7274.1|7271.3|4
1623735840000|2021-06-15 05:44:00|7273.9|7271.1|7272.9|7270.1|7273.9|7271.1|7272.9|7270.1|55
1623735860000|2021-06-15 05:44:20|7272.7|7269.9|7272.4|7269.6|7272.7|7269.9|7272.4|7269.6|0
1623735870000|2021-06-15 05:44:30|7272.1|7269.3|7271.9|7269.1|7272.1|7269.3|7271.6|7268.8|0
1623735880000|2021-06-15 05:44:40|7272.1|7269.3|7271.9|7269.1|7272.4|7269.6|7271.9|7269.1|0
1623735890000|2021-06-15 05:44:50|7272.9|7270.1|7273.9|7271.1|7273.9|7271.1|7272.9|7270.1|2
1623735900000|2021-06-15 05:45:00|7273.4|7270.6|7273.2|7270.4|7273.4|7270.6|7272.9|7270.1|0
1623735910000|2021-06-15 05:45:10|7272.7|7269.9|7274.4|7271.6|7274.4|7271.6|7271.6|7268.8|11
1623735930000|2021-06-15 05:45:30|7274.6|7271.8|7274.4|7271.6|7274.9|7272.1|7274.4|7271.6|4
1623735940000|2021-06-15 05:45:40|7274.6|7271.8|7274.9|7272.1|7274.9|7272.1|7274.6|7271.8|0
1623735950000|2021-06-15 05:45:50|7275.1|7272.3|7274.9|7272.1|7275.1|7272.3|7274.9|7272.1|0
1623735960000|2021-06-15 05:46:00|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7274.9|7272.1|1
1623735970000|2021-06-15 05:46:10|7274.9|7272.1|7275.9|7273.1|7275.9|7273.1|7274.9|7272.1|2
1623735980000|2021-06-15 05:46:20|7275.4|7272.6|7275.1|7272.3|7275.6|7272.8|7275.1|7272.3|0
1623735990000|2021-06-15 05:46:30|7274.9|7272.1|7274.6|7271.8|7275.1|7272.3|7274.6|7271.8|1
1623736000000|2021-06-15 05:46:40|7274.9|7272.1|7274.4|7271.6|7274.9|7272.1|7274.4|7271.6|2
1623736010000|2021-06-15 05:46:50|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|0
1623736020000|2021-06-15 05:47:00|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|0
1623736030000|2021-06-15 05:47:10|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|0
1623736040000|2021-06-15 05:47:20|7275.7|7272.9|7275.1|7272.3|7275.7|7272.9|7275.1|7272.3|7
1623736050000|2021-06-15 05:47:30|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1623736060000|2021-06-15 05:47:40|7275.9|7273.1|7274.9|7272.1|7276.1|7273.3|7274.9|7272.1|5
1623736080000|2021-06-15 05:48:00|7275.1|7272.3|7275.4|7272.6|7275.4|7272.6|7275.1|7272.3|0
1623736090000|2021-06-15 05:48:10|7274.9|7272.1|7275.1|7272.3|7275.9|7273.1|7274.9|7272.1|0
1623736100000|2021-06-15 05:48:20|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|1
1623736110000|2021-06-15 05:48:30|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|0
1623736120000|2021-06-15 05:48:40|7274.9|7272.1|7275.4|7272.6|7275.4|7272.6|7274.9|7272.1|5
1623736130000|2021-06-15 05:48:50|7276|7273.2|7276.2|7273.4|7276.2|7273.4|7276|7273.2|1
1623736140000|2021-06-15 05:49:00|7275.9|7273.1|7275.1|7272.3|7275.9|7273.1|7275.1|7272.3|0
1623736160000|2021-06-15 05:49:20|7275.6|7272.8|7276.4|7273.6|7276.4|7273.6|7275.6|7272.8|0
1623736170000|2021-06-15 05:49:30|7276.9|7274.1|7277.9|7275.1|7277.9|7275.1|7276.9|7274.1|14
1623736180000|2021-06-15 05:49:40|7277.4|7274.6|7277.1|7274.3|7277.4|7274.6|7276.9|7274.1|0
1623736200000|2021-06-15 05:50:00|7277.6|7274.8|7277.9|7275.1|7278.1|7275.3|7277.4|7274.6|1
1623736210000|2021-06-15 05:50:10|7277.4|7274.6|7276.6|7273.8|7277.4|7274.6|7275.8|7273|7
1623736220000|2021-06-15 05:50:20|7276|7273.2|7274.9|7272.1|7276|7273.2|7274.9|7272.1|9
1623736230000|2021-06-15 05:50:30|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.4|7271.6|6
1623736240000|2021-06-15 05:50:40|7275.4|7271.4|7274|7271.2|7275.4|7272.3|7274|7271.2|4
1623736250000|2021-06-15 05:50:50|7273.1|7270.3|7272.3|7269.5|7273.1|7270.3|7272.1|7269.3|5
1623736260000|2021-06-15 05:51:00|7272.6|7269.8|7273.3|7270.5|7273.6|7270.8|7272.1|7269.3|1
1623736270000|2021-06-15 05:51:10|7273.1|7270.3|7273.9|7271.1|7273.9|7271.1|7273.1|7270.3|1
1623736280000|2021-06-15 05:51:20|7273.6|7270.8|7272.9|7270.1|7273.6|7270.8|7272.4|7269.6|4
1623736290000|2021-06-15 05:51:30|7272.4|7269.6|7271.4|7268.6|7272.4|7269.6|7270.9|7268.1|16
1623736300000|2021-06-15 05:51:40|7271.1|7268.3|7270.7|7267.9|7271.1|7268.3|7270.7|7267.9|6
1623736310000|2021-06-15 05:51:50|7270.4|7267.6|7271.1|7268.3|7271.9|7269.1|7270.4|7267.6|63
1623736320000|2021-06-15 05:52:00|7271.4|7268.6|7272.1|7269.3|7272.1|7269.3|7271.4|7268.6|2
1623736330000|2021-06-15 05:52:10|7271.3|7268.5|7271.1|7268.3|7271.9|7269.1|7271.1|7268.3|5
1623736340000|2021-06-15 05:52:20|7271.3|7268.5|7272.9|7270.1|7272.9|7270.1|7271.3|7268.5|1
1623736350000|2021-06-15 05:52:30|7272.6|7269.8|7273.4|7270.6|7273.4|7270.6|7272.6|7269.8|0
1623736370000|2021-06-15 05:52:50|7273.7|7270.9|7274.1|7271.3|7274.1|7271.3|7273.7|7270.9|1
1623736390000|2021-06-15 05:53:10|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.4|7270.6|0
1623736400000|2021-06-15 05:53:20|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7273.4|7270.6|0
1623736410000|2021-06-15 05:53:30|7273.7|7270.9|7269.9|7267.1|7273.7|7270.9|7269.9|7267.1|20
1623736420000|2021-06-15 05:53:40|7270.4|7267.6|7272.6|7269.8|7274|7271.2|7270.4|7267.6|25
1623736430000|2021-06-15 05:53:50|7272.4|7269.6|7272.9|7270.1|7272.9|7270.1|7272.1|7269.3|3
1623736440000|2021-06-15 05:54:00|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|7272.9|7270.1|4
1623736450000|2021-06-15 05:54:10|7273.4|7270.6|7272.9|7270.1|7273.4|7270.6|7272.9|7270.1|1
1623736470000|2021-06-15 05:54:30|7273.4|7270.6|7271.6|7268.8|7273.4|7270.6|7271.6|7268.8|13
1623736480000|2021-06-15 05:54:40|7272.3|7269.5|7272.6|7269.8|7272.6|7269.8|7272.3|7269.5|1
1623736490000|2021-06-15 05:54:50|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|2
1623736530000|2021-06-15 05:55:30|7272.1|7269.3|7272.3|7269.5|7272.3|7269.5|7272.1|7269.3|2
1623736540000|2021-06-15 05:55:40|7272.8|7270|7275.1|7272.3|7275.6|7272.8|7272.8|7270|7
1623736550000|2021-06-15 05:55:50|7275.3|7272.5|7275.6|7272.8|7275.6|7272.8|7275.1|7272.3|1
1623736560000|2021-06-15 05:56:00|7275.3|7272.5|7277.1|7274.3|7277.6|7274.8|7275.3|7272.5|5
1623736570000|2021-06-15 05:56:10|7277.4|7274.6|7277.6|7274.8|7277.6|7274.8|7277.4|7274.6|1
1623736590000|2021-06-15 05:56:30|7278.6|7275.8|7277.6|7274.8|7278.6|7275.8|7277.6|7274.8|2
1623736600000|2021-06-15 05:56:40|7277.1|7274.3|7278.6|7275.8|7278.6|7275.8|7277.1|7274.3|2
1623736610000|2021-06-15 05:56:50|7278.4|7275.6|7278.1|7275.3|7278.4|7275.6|7278.1|7275.3|0
1623736620000|2021-06-15 05:57:00|7278.9|7276.1|7278.6|7275.8|7279.1|7276.3|7278.6|7275.8|3
1623736630000|2021-06-15 05:57:10|7278.8|7276|7279.3|7276.5|7279.3|7276.5|7278.6|7275.8|0
1623736640000|2021-06-15 05:57:20|7279.1|7276.3|7280.1|7277.3|7280.9|7278.1|7279.1|7276.3|26
1623736650000|2021-06-15 05:57:30|7279.6|7276.8|7281.6|7278.8|7281.6|7278.8|7279.6|7276.8|4
1623736660000|2021-06-15 05:57:40|7281.1|7278.3|7282.6|7279.8|7283.1|7280.3|7281.1|7278.3|7
1623736670000|2021-06-15 05:57:50|7283.1|7280.3|7282.1|7279.3|7283.1|7280.3|7281.6|7278.8|2
1623736680000|2021-06-15 05:58:00|7283.1|7280.3|7283.6|7280.8|7283.6|7280.8|7282.6|7279.8|10
1623736690000|2021-06-15 05:58:10|7283.1|7280.3|7283.9|7281.1|7284.1|7281.3|7283.1|7280.3|3
1623736700000|2021-06-15 05:58:20|7284.1|7281.3|7283.9|7281.1|7284.1|7281.3|7283.9|7281.1|5
1623736710000|2021-06-15 05:58:30|||||||||1
1623736720000|2021-06-15 05:58:40|7284.1|7281.3|7284.1|7281.3|7284.6|7281.8|7283.9|7281.1|4
1623736730000|2021-06-15 05:58:50|7284.7|7281.9|7284.9|7282.1|7284.9|7282.1|7284.7|7281.9|1
1623736740000|2021-06-15 05:59:00|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|1
1623736750000|2021-06-15 05:59:10|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|0
1623736760000|2021-06-15 05:59:20|7284.4|7281.6|7284.4|7281.6|7284.9|7282.1|7284.4|7281.6|1
1623736770000|2021-06-15 05:59:30|7284.1|7281.3|7283.9|7281.1|7284.3|7281.5|7283.9|7281.1|0
1623736780000|2021-06-15 05:59:40|7283.4|7280.6|7283.6|7280.8|7284.4|7281.6|7283.1|7280.3|4
1623736790000|2021-06-15 05:59:50|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7283.6|7280.8|10
1623736800000|2021-06-15 06:00:00|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|24
1623736810000|2021-06-15 06:00:10|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|3
1623736820000|2021-06-15 06:00:20|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|3
1623736830000|2021-06-15 06:00:30|7285.1|7282.3|7285.1|7282.3|7285.4|7282.6|7285.1|7282.3|21
1623736840000|2021-06-15 06:00:40|7284.4|7281.6|7283.9|7281.1|7284.9|7282.1|7283.9|7281.1|5
1623736850000|2021-06-15 06:00:50|7283.7|7280.9|7283.1|7280.3|7283.7|7280.9|7283.1|7280.3|0
1623736860000|2021-06-15 06:01:00|7282.9|7280.1|7283.1|7280.3|7283.1|7280.3|7281.4|7278.6|2
1623736870000|2021-06-15 06:01:10|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|1
1623736880000|2021-06-15 06:01:20|7282.2|7279.4|7281.9|7279.1|7282.2|7279.4|7281.9|7279.1|0
1623736890000|2021-06-15 06:01:30|7281.6|7278.8|7278.9|7276.1|7281.6|7278.8|7278.9|7276.1|11
1623736900000|2021-06-15 06:01:40|7278.4|7275.6|7278.9|7276.1|7278.9|7276.1|7278.1|7275.3|1
1623736910000|2021-06-15 06:01:50|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7276.1|7273.3|10
1623736920000|2021-06-15 06:02:00|7278.3|7275.5|7277.9|7275.1|7278.6|7275.8|7277.1|7274.3|16
1623736930000|2021-06-15 06:02:10|7278.4|7275.6|7276.9|7274.1|7278.9|7276.1|7276.9|7274.1|7
1623736940000|2021-06-15 06:02:20|7277.1|7274.3|7276.7|7273.9|7277.1|7274.3|7276.7|7273.9|3
1623736950000|2021-06-15 06:02:30|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7275.9|7273.1|5
1623736960000|2021-06-15 06:02:40|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|3
1623736970000|2021-06-15 06:02:50|7277.3|7274.5|7277.1|7274.3|7277.7|7274.9|7276.9|7274.1|3
1623736980000|2021-06-15 06:03:00|7277.9|7275.1|7278.9|7276.1|7278.9|7276.1|7277.9|7275.1|1
1623736990000|2021-06-15 06:03:10|7278.7|7275.9|7278.9|7276.1|7278.9|7276.1|7277.9|7275.1|9
1623737000000|2021-06-15 06:03:20|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1623737010000|2021-06-15 06:03:30|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|33
1623737020000|2021-06-15 06:03:40|7277.7|7274.9|7274.9|7272.1|7277.7|7274.9|7274.9|7272.1|8
1623737030000|2021-06-15 06:03:50|7274.7|7271.9|7275.4|7272.6|7275.4|7272.6|7274.4|7271.6|0
1623737040000|2021-06-15 06:04:00|7275.7|7272.9|7276.9|7274.1|7276.9|7274.1|7275.7|7272.9|2
1623737050000|2021-06-15 06:04:10|7277.1|7274.3|7277.6|7274.8|7277.6|7274.8|7277.1|7274.3|1
1623737060000|2021-06-15 06:04:20|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|1
1623737070000|2021-06-15 06:04:30|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|0
1623737080000|2021-06-15 06:04:40|7277.9|7275.1|7277.9|7275.1|7278.1|7275.3|7277.1|7274.3|0
1623737090000|2021-06-15 06:04:50|7278.1|7275.3|7277.9|7275.1|7278.1|7275.3|7277.9|7275.1|0
1623737100000|2021-06-15 06:05:00|7278.1|7275.3|7279.1|7276.3|7279.9|7277.1|7277.9|7275.1|21
1623737110000|2021-06-15 06:05:10|||||||||1
1623737120000|2021-06-15 06:05:20|7279.3|7276.5|7279.1|7276.3|7279.3|7276.5|7279.1|7276.3|4
1623737130000|2021-06-15 06:05:30|7279.3|7276.5|7279.9|7277.1|7280.1|7277.3|7279.3|7276.5|0
1623737150000|2021-06-15 06:05:50|7279.1|7276.3|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|0
1623737160000|2021-06-15 06:06:00|7279.9|7277.1|7280.6|7277.8|7280.6|7277.8|7279.6|7276.8|2
1623737170000|2021-06-15 06:06:10|||||||||4
1623737180000|2021-06-15 06:06:20|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1623737190000|2021-06-15 06:06:30|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|0
1623737200000|2021-06-15 06:06:40|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1623737210000|2021-06-15 06:06:50|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|0
1623737220000|2021-06-15 06:07:00|7280.8|7278|7281.6|7278.8|7281.6|7278.8|7280.8|7278|0
1623737230000|2021-06-15 06:07:10|7282.1|7279.3|7279.3|7276.5|7282.1|7279.3|7279.1|7276.3|29
1623737240000|2021-06-15 06:07:20|7279.4|7276.6|7278.1|7275.3|7279.9|7277.1|7277.4|7274.6|13
1623737250000|2021-06-15 06:07:30|7277.9|7275.1|7276.9|7274.1|7278.6|7275.8|7276.1|7273.3|57
1623737260000|2021-06-15 06:07:40|7277.4|7274.6|7279.1|7276.3|7280.1|7277.3|7277.4|7274.6|30
1623737270000|2021-06-15 06:07:50|7279.3|7276.5|7280.1|7277.3|7280.1|7277.3|7279.3|7276.5|1
1623737280000|2021-06-15 06:08:00|7280.6|7277.8|7282.1|7279.3|7282.1|7279.3|7280.6|7277.8|7
1623737290000|2021-06-15 06:08:10|7282.4|7279.6|7281.5|7278.7|7282.6|7279.8|7281.1|7278.3|39
1623737300000|2021-06-15 06:08:20|7281.8|7279|7281.9|7279.1|7283.4|7280.6|7280.9|7278.1|18
1623737310000|2021-06-15 06:08:30|7281.6|7278.8|7282.3|7279.5|7282.3|7279.5|7281.6|7278.8|0
1623737320000|2021-06-15 06:08:40|7282.1|7279.3|7283.3|7280.5|7283.3|7280.5|7282.1|7279.3|11
1623737330000|2021-06-15 06:08:50|7283.6|7280.8|7283.6|7280.8|7284.9|7282.1|7283.6|7280.8|9
1623737340000|2021-06-15 06:09:00|7283.9|7281.1|7284.1|7281.3|7285.1|7282.3|7283.6|7280.8|32
1623737350000|2021-06-15 06:09:10|7284.6|7281.8|7281.9|7279.1|7285.1|7282.3|7281.1|7278.3|50
1623737360000|2021-06-15 06:09:20|7282.1|7279.3|7282.1|7279.3|7282.6|7279.8|7282.1|7279.3|8
1623737370000|2021-06-15 06:09:30|7282.6|7279.8|7281.1|7278.3|7282.6|7279.8|7281.1|7278.3|7
1623737380000|2021-06-15 06:09:40|7280.9|7278.1|7280.9|7278.1|7281.9|7279.1|7280.9|7278.1|6
1623737390000|2021-06-15 06:09:50|||||||||1
1623737400000|2021-06-15 06:10:00|7281.1|7278.3|7280.9|7278.1|7281.1|7278.3|7280.1|7277.3|5
1623737410000|2021-06-15 06:10:10|7281.1|7278.3|7281.4|7278.6|7281.4|7278.6|7281.1|7278.3|0
1623737420000|2021-06-15 06:10:20|7281.7|7278.9|7282.9|7280.1|7283.3|7280.5|7281.7|7278.9|14
1623737430000|2021-06-15 06:10:30|7283.1|7280.3|7282.9|7280.1|7283.1|7280.3|7282.9|7280.1|0
1623737440000|2021-06-15 06:10:40|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|0
1623737450000|2021-06-15 06:10:50|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|0
1623737460000|2021-06-15 06:11:00|7283.6|7280.8|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|20
1623737470000|2021-06-15 06:11:10|7283.4|7280.6|7283.1|7280.3|7283.7|7280.9|7283.1|7280.3|7
1623737480000|2021-06-15 06:11:20|7283.6|7280.8|7284.1|7281.3|7284.1|7281.3|7283.6|7280.8|0
1623737510000|2021-06-15 06:11:50|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|3
1623737520000|2021-06-15 06:12:00|||||||||4
1623737530000|2021-06-15 06:12:10|7284.4|7281.6|7283.6|7280.8|7285.1|7282.3|7283.1|7280.3|25
1623737540000|2021-06-15 06:12:20|7283.1|7280.3|7283.6|7280.8|7283.6|7280.8|7283.1|7280.3|0
1623737550000|2021-06-15 06:12:30|7284.1|7281.3|7281.9|7279.1|7284.1|7281.3|7281.9|7279.1|11
1623737560000|2021-06-15 06:12:40|7282.6|7279.8|7282.4|7279.6|7283.1|7280.3|7282.4|7279.6|5
1623737570000|2021-06-15 06:12:50|7281.9|7279.1|7281.1|7278.3|7281.9|7279.1|7280.6|7277.8|4
1623737580000|2021-06-15 06:13:00|7282.1|7279.3|7283.9|7281.1|7283.9|7281.1|7281.9|7279.1|2
1623737590000|2021-06-15 06:13:10|7283.7|7280.9|7283.1|7280.3|7283.7|7280.9|7281.9|7279.1|16
1623737600000|2021-06-15 06:13:20|7282.9|7280.1|7282.1|7279.3|7282.9|7280.1|7282.1|7279.3|1
1623737610000|2021-06-15 06:13:30|7281.5|7278.7|7280.9|7278.1|7281.5|7278.7|7280.9|7278.1|2
1623737620000|2021-06-15 06:13:40|7280.6|7277.8|7280.1|7277.3|7280.6|7277.8|7279.9|7277.1|7
1623737630000|2021-06-15 06:13:50|7279.9|7277.1|7279.9|7277.1|7280.6|7277.8|7279.9|7277.1|5
1623737640000|2021-06-15 06:14:00|7280.1|7277.3|7281.3|7278.5|7281.3|7278.5|7280.1|7277.3|2
1623737650000|2021-06-15 06:14:10|7282.1|7279.3|7284.1|7281.3|7284.1|7281.3|7282.1|7279.3|3
1623737660000|2021-06-15 06:14:20|7283.9|7281.1|7283.9|7281.1|7284.1|7281.3|7283.9|7281.1|0
1623737670000|2021-06-15 06:14:30|7283.6|7280.8|7283.3|7280.5|7284.4|7281.6|7283.3|7280.5|1
1623737680000|2021-06-15 06:14:40|7283.9|7281.1|7282.6|7279.8|7283.9|7281.1|7282.6|7279.8|5
1623737690000|2021-06-15 06:14:50|7282.9|7280.1|7281.9|7279.1|7282.9|7280.1|7281.9|7279.1|10
1623737700000|2021-06-15 06:15:00|7281.6|7278.8|7285.2|7282.4|7285.6|7282.8|7281.6|7278.8|6
1623737710000|2021-06-15 06:15:10|7284.1|7281.3|7284.2|7281.4|7284.4|7281.6|7283.9|7281.1|5
1623737720000|2021-06-15 06:15:20|7283.9|7281.1|7281.9|7279.1|7283.9|7281.1|7281.1|7278.3|6
1623737730000|2021-06-15 06:15:30|7282.1|7279.3|7282.1|7279.3|7282.6|7279.8|7281.9|7279.1|3
1623737740000|2021-06-15 06:15:40|7281.9|7279.1|7282.6|7279.8|7282.6|7279.8|7281.9|7279.1|1
1623737750000|2021-06-15 06:15:50|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|0
1623737760000|2021-06-15 06:16:00|7281.9|7279.1|7282.6|7279.8|7283.1|7280.3|7281.9|7279.1|1
1623737770000|2021-06-15 06:16:10|7282.4|7279.6|7282.1|7279.3|7282.6|7279.8|7282.1|7279.3|0
1623737780000|2021-06-15 06:16:20|7281.4|7278.6|7281.1|7278.3|7281.4|7278.6|7281.1|7278.3|6
1623737790000|2021-06-15 06:16:30|7281.4|7278.6|7282.9|7280.1|7282.9|7280.1|7281.4|7278.6|6
1623737800000|2021-06-15 06:16:40|7282.7|7279.9|7281.9|7279.1|7282.7|7279.9|7280.9|7278.1|16
1623737810000|2021-06-15 06:16:50|7281.4|7278.6|7281.9|7279.1|7281.9|7279.1|7280.9|7278.1|0
1623737820000|2021-06-15 06:17:00|7281.7|7278.9|7281.9|7279.1|7282.2|7279.4|7280.6|7277.8|3
1623737830000|2021-06-15 06:17:10|7281.4|7278.6|7280.4|7277.6|7282.4|7279.1|7280.4|7277.6|20
1623737840000|2021-06-15 06:17:20|7281.1|7278.3|7282.1|7279.3|7282.1|7279.3|7281.1|7278.3|13
1623737850000|2021-06-15 06:17:30|7282.9|7280.1|7280.4|7277.6|7283.1|7280.3|7280.4|7277.6|5
1623737860000|2021-06-15 06:17:40|7281|7278.2|7281.6|7278.8|7282.1|7279.3|7281|7278.2|14
1623737870000|2021-06-15 06:17:50|7282.1|7279.3|7282.9|7280.1|7283.1|7280.3|7282.1|7279.3|1
1623737880000|2021-06-15 06:18:00|7283.1|7280.3|7285.7|7282.9|7285.7|7282.9|7283.1|7280.3|2
1623737890000|2021-06-15 06:18:10|7285.4|7282.6|7285.1|7282.3|7285.4|7282.6|7284.9|7282.1|9
1623737900000|2021-06-15 06:18:20|7284.9|7282.1|7285.1|7282.3|7285.9|7283.1|7284.9|7282.1|5
1623737910000|2021-06-15 06:18:30|7285.7|7282.9|7285.1|7282.3|7286.1|7283.3|7285.1|7282.3|6
1623737920000|2021-06-15 06:18:40|7285.7|7282.9|7285.1|7282.3|7286.1|7283.3|7285.1|7282.3|1
1623737930000|2021-06-15 06:18:50|7285.9|7283.1|7285.1|7282.3|7285.9|7283.1|7284.9|7282.1|1
1623737940000|2021-06-15 06:19:00|7284.8|7282|7284.4|7281.6|7284.8|7282|7284.4|7281.6|1
1623737950000|2021-06-15 06:19:10|7283.4|7280.6|7282.4|7279.6|7283.4|7280.6|7282.4|7279.6|2
1623737960000|2021-06-15 06:19:20|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|1
1623737970000|2021-06-15 06:19:30|7282.6|7279.8|7283.8|7281|7283.8|7281|7282.6|7279.8|4
1623737980000|2021-06-15 06:19:40|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|2
1623738000000|2021-06-15 06:20:00|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.1|7281.3|15
1623738020000|2021-06-15 06:20:20|7284.4|7281.6|7283.9|7281.1|7284.4|7281.6|7283.3|7280.5|10
1623738030000|2021-06-15 06:20:30|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|0
1623738040000|2021-06-15 06:20:40|7283.4|7280.6|7282.4|7279.6|7283.4|7280.6|7282.4|7279.6|0
1623738050000|2021-06-15 06:20:50|7282.1|7279.3|7281.3|7278.5|7282.1|7279.3|7280.9|7278.1|6
1623738060000|2021-06-15 06:21:00|7281.6|7278.8|7281.1|7278.3|7281.6|7278.8|7281.1|7278.3|1
1623738080000|2021-06-15 06:21:20|7280.9|7278.1|7281.1|7278.3|7281.1|7278.3|7280.9|7278.1|9
1623738090000|2021-06-15 06:21:30|7278.9|7276.1|7280.3|7277.5|7280.3|7277.5|7278.4|7275.6|6
1623738100000|2021-06-15 06:21:40|7280.1|7277.3|7279.6|7276.8|7280.3|7277.5|7279.6|7276.8|1
1623738110000|2021-06-15 06:21:50|7279.2|7276.4|7278.6|7275.8|7279.2|7276.4|7278.6|7275.8|8
1623738120000|2021-06-15 06:22:00|7279.1|7276.3|7280.6|7277.8|7280.6|7277.8|7279.1|7276.3|2
1623738130000|2021-06-15 06:22:10|7280.1|7277.3|7281.1|7278.3|7281.1|7278.3|7280.1|7277.3|22
1623738140000|2021-06-15 06:22:20|7283.3|7280.5|7281.6|7278.8|7283.3|7280.5|7281.6|7278.8|17
1623738150000|2021-06-15 06:22:30|7282.1|7279.3|7281.1|7278.3|7282.1|7279.3|7281.1|7278.3|1
1623738160000|2021-06-15 06:22:40|7281.4|7278.6|7281.6|7278.8|7282.1|7279.3|7281.1|7278.3|2
1623738170000|2021-06-15 06:22:50|7281.1|7278.3|7281.1|7278.3|7281.6|7278.8|7281.1|7278.3|0
1623738190000|2021-06-15 06:23:10|||||||||1
1623738200000|2021-06-15 06:23:20|||||||||1
1623738230000|2021-06-15 06:23:50|7278.4|7275.6|7278.1|7275.3|7279.3|7276.5|7278.1|7275.3|19
1623738240000|2021-06-15 06:24:00|7278.4|7275.6|7278.9|7276.1|7279.1|7276.3|7278.4|7275.6|7
1623738250000|2021-06-15 06:24:10|7278.1|7275.3|7278.4|7275.6|7278.6|7275.8|7278.1|7275.3|7
1623738260000|2021-06-15 06:24:20|7278.8|7276|7279.9|7277.1|7279.9|7277.1|7278.8|7276|5
1623738270000|2021-06-15 06:24:30|7279.1|7276.3|7280.9|7278.1|7280.9|7278.1|7279.1|7276.3|2
1623738280000|2021-06-15 06:24:40|7281.1|7278.3|7280.9|7278.1|7281.4|7278.6|7280.9|7278.1|0
1623738290000|2021-06-15 06:24:50|7280.4|7277.6|7280.9|7278.1|7280.9|7278.1|7280.4|7277.6|1
1623738300000|2021-06-15 06:25:00|7280.4|7277.6|7280.3|7277.5|7280.4|7277.6|7278.9|7276.1|2
1623738310000|2021-06-15 06:25:10|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|0
1623738330000|2021-06-15 06:25:30|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|1
1623738340000|2021-06-15 06:25:40|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|8
1623738350000|2021-06-15 06:25:50|7279.3|7276.5|7280.9|7278.1|7280.9|7278.1|7279.3|7276.5|6
1623738360000|2021-06-15 06:26:00|7280.7|7277.9|7278.9|7276.1|7280.7|7277.9|7278.9|7276.1|26
1623738380000|2021-06-15 06:26:20|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|0
1623738430000|2021-06-15 06:27:10|7280.4|7277.6|7281.6|7278.8|7281.8|7279|7280.4|7277.6|3
1623738440000|2021-06-15 06:27:20|7281.8|7279|7282.1|7279.3|7283.4|7280.6|7281.6|7278.8|1
1623738450000|2021-06-15 06:27:30|7282.3|7279.5|7283.4|7280.6|7283.4|7280.6|7282.3|7279.5|1
1623738460000|2021-06-15 06:27:40|7283.1|7280.3|7283.1|7280.3|7283.3|7280.5|7282.9|7280.1|2
1623738470000|2021-06-15 06:27:50|7282.9|7280.1|7282.3|7279.5|7282.9|7280.1|7282.1|7279.3|0
1623738480000|2021-06-15 06:28:00|7282.9|7280.1|7283.4|7280.6|7283.4|7280.6|7282.9|7280.1|1
1623738490000|2021-06-15 06:28:10|7283.1|7280.3|7281.6|7278.8|7283.1|7280.3|7281.4|7278.6|3
1623738500000|2021-06-15 06:28:20|7281.4|7278.6|7281.9|7279.1|7282.4|7279.6|7281.4|7278.6|2
1623738510000|2021-06-15 06:28:30|7281.4|7278.6|7284.1|7281.3|7284.3|7281.5|7281.1|7278.3|54
1623738520000|2021-06-15 06:28:40|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|3
1623738530000|2021-06-15 06:28:50|7283.4|7280.6|7281.9|7279.1|7283.4|7280.6|7281.9|7279.1|8
1623738540000|2021-06-15 06:29:00|7281.1|7278.3|7283.1|7280.3|7283.1|7280.3|7281.1|7278.3|1
1623738550000|2021-06-15 06:29:10|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|1
1623738560000|2021-06-15 06:29:20|7283.9|7281.1|7283.4|7280.6|7283.9|7281.1|7283.4|7280.6|0
1623738570000|2021-06-15 06:29:30|7283.6|7280.8|7284.9|7282.1|7284.9|7282.1|7283.6|7280.8|0
1623738580000|2021-06-15 06:29:40|7284.4|7281.6|7284.4|7281.6|7284.6|7281.8|7284.4|7281.6|0
1623738590000|2021-06-15 06:29:50|7284.9|7282.1|7283.4|7280.6|7284.9|7282.1|7283.4|7280.6|12
1623738600000|2021-06-15 06:30:00|7284.1|7281.3|7284.9|7282.1|7284.9|7282.1|7284.1|7281.3|7
1623738610000|2021-06-15 06:30:10|7284.4|7281.6|7283.9|7281.1|7284.4|7281.6|7283.9|7281.1|0
1623738630000|2021-06-15 06:30:30|7283.4|7280.6|7282.2|7279.4|7283.4|7280.6|7282.2|7279.4|11
1623738640000|2021-06-15 06:30:40|7281.9|7279.1|7281.9|7279.1|7282.1|7279.3|7281.9|7279.1|0
1623738650000|2021-06-15 06:30:50|7281.6|7278.8|7284.3|7281.5|7284.3|7281.5|7281.6|7278.8|13
1623738660000|2021-06-15 06:31:00|7284.6|7281.8|7284.3|7281.5|7284.9|7282.1|7283.9|7281.1|6
1623738670000|2021-06-15 06:31:10|7284.6|7281.8|7286.9|7284.1|7287.1|7284.3|7284.1|7281.3|33
1623738680000|2021-06-15 06:31:20|7286.6|7283.8|7284.1|7281.3|7286.6|7283.8|7284.1|7281.3|11
1623738690000|2021-06-15 06:31:30|7283.1|7280.3|7282.1|7279.3|7283.1|7280.3|7281.6|7278.8|23
1623738700000|2021-06-15 06:31:40|7281.9|7279.1|7284.6|7281.8|7284.6|7281.8|7281.9|7279.1|60
1623738710000|2021-06-15 06:31:50|7285.1|7282.3|7285.6|7282.8|7285.6|7282.8|7284.9|7282.1|5
1623738720000|2021-06-15 06:32:00|7285.1|7282.3|7286.3|7283.5|7286.6|7283.8|7284.6|7281.8|8
1623738730000|2021-06-15 06:32:10|7287.1|7284.3|7286.9|7284.1|7287.1|7284.3|7286.9|7284.1|2
1623738750000|2021-06-15 06:32:30|7287.1|7284.3|7286.9|7284.1|7287.1|7284.3|7286.9|7284.1|0
1623738760000|2021-06-15 06:32:40|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|0
1623738770000|2021-06-15 06:32:50|7286.7|7283.9|7287.1|7284.3|7287.1|7284.3|7286.7|7283.9|1
1623738780000|2021-06-15 06:33:00|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|1
1623738800000|2021-06-15 06:33:20|7287.1|7284.3|7286.1|7283.3|7287.1|7284.3|7286.1|7283.3|5
1623738810000|2021-06-15 06:33:30|7285.9|7283.1|7286.9|7284.1|7287.1|7284.3|7285.9|7283.1|9
1623738820000|2021-06-15 06:33:40|7287.7|7284.9|7287.6|7284.8|7287.7|7284.9|7287.4|7284.6|4
1623738830000|2021-06-15 06:33:50|7287.4|7284.6|7287.6|7284.8|7287.6|7284.8|7287.4|7284.6|7
1623738840000|2021-06-15 06:34:00|7287.4|7284.6|7284.4|7281.6|7287.4|7284.6|7284.4|7281.6|52
1623738850000|2021-06-15 06:34:10|7282.2|7279.4|7282.1|7279.3|7283.4|7280.6|7281.6|7278.8|66
1623738860000|2021-06-15 06:34:20|7281.9|7279.1|7282.1|7279.3|7282.1|7279.3|7281.9|7279.1|0
1623738870000|2021-06-15 06:34:30|7283.1|7280.3|7283.3|7280.5|7283.3|7280.5|7283.1|7280.3|1
1623738880000|2021-06-15 06:34:40|7283.9|7281.1|7284.1|7281.3|7284.6|7281.8|7283.9|7281.1|1
1623738900000|2021-06-15 06:35:00|7284.3|7281.5|7286.1|7283.3|7286.1|7283.3|7284.3|7281.5|1
1623738920000|2021-06-15 06:35:20|7286.3|7283.5|7286.1|7283.3|7286.5|7283.7|7286.1|7283.3|9
1623738930000|2021-06-15 06:35:30|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.1|7283.3|6
1623738940000|2021-06-15 06:35:40|7286.8|7284|7288.1|7285.3|7288.6|7285.8|7286.8|7284|16
1623738950000|2021-06-15 06:35:50|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7288.1|7285.3|7
1623738960000|2021-06-15 06:36:00|7288.5|7285.7|7288.3|7285.5|7289.1|7286.3|7288.1|7285.3|31
1623738970000|2021-06-15 06:36:10|7288.1|7285.3|7288.3|7285.5|7288.3|7285.5|7288.1|7285.3|1
1623738980000|2021-06-15 06:36:20|7287.8|7285|7287.8|7285|7287.8|7285|7287.8|7285|1
1623738990000|2021-06-15 06:36:30|7288|7285.2|7287.6|7284.8|7288.3|7285.5|7287.6|7284.8|1
1623739000000|2021-06-15 06:36:40|7287.2|7284.4|7286.6|7283.8|7287.2|7284.4|7286.4|7283.6|22
1623739010000|2021-06-15 06:36:50|7286.4|7283.6|7286.3|7283.5|7286.8|7284|7285.8|7283|15
1623739020000|2021-06-15 06:37:00|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.1|7284.3|20
1623739030000|2021-06-15 06:37:10|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|0
1623739040000|2021-06-15 06:37:20|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1623739050000|2021-06-15 06:37:30|7287.9|7285.1|7287.3|7284.5|7287.9|7285.1|7287.1|7284.3|0
1623739060000|2021-06-15 06:37:40|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.6|7283.8|0
1623739070000|2021-06-15 06:37:50|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.1|7284.3|15
1623739080000|2021-06-15 06:38:00|7287.1|7284.3|7287.3|7284.5|7287.3|7284.5|7286.3|7283.5|11
1623739090000|2021-06-15 06:38:10|7287.9|7285.1|7289.3|7286.5|7289.3|7286.5|7287.9|7285.1|17
1623739100000|2021-06-15 06:38:20|||||||||2
1623739110000|2021-06-15 06:38:30|7289.1|7286.3|7288.6|7285.8|7289.3|7286.5|7288.6|7285.8|7
1623739120000|2021-06-15 06:38:40|7288.3|7285.5|7289.8|7287|7289.8|7287|7288.3|7285.5|5
1623739130000|2021-06-15 06:38:50|7290.1|7287.3|7289.3|7286.5|7290.3|7287.5|7289.3|7286.5|25
1623739140000|2021-06-15 06:39:00|7289.1|7286.3|7290.3|7287.5|7290.3|7287.5|7289.1|7286.3|6
1623739150000|2021-06-15 06:39:10|||||||||1
1623739160000|2021-06-15 06:39:20|7290.1|7287.3|7289.8|7287|7290.3|7287.5|7289.8|7287|9
1623739170000|2021-06-15 06:39:30|7289.6|7286.8|7289.3|7286.5|7289.6|7286.8|7289.3|7286.5|2
1623739180000|2021-06-15 06:39:40|7289.1|7286.3|7289.3|7286.5|7289.5|7286.7|7289.1|7286.3|5
1623739190000|2021-06-15 06:39:50|7289.5|7286.7|7289.3|7286.5|7289.8|7287|7289.3|7286.5|0
1623739200000|2021-06-15 06:40:00|7289.8|7287|7290.1|7287.3|7290.3|7287.5|7289.6|7286.8|10
1623739220000|2021-06-15 06:40:20|7289.8|7287|7289.6|7286.8|7289.8|7287|7289.6|7286.8|4
1623739230000|2021-06-15 06:40:30|7289.3|7286.5|7289.3|7286.5|7290.6|7287.8|7289.3|7286.5|58
1623739240000|2021-06-15 06:40:40|7289.5|7286.7|7289.3|7286.5|7290.3|7287.5|7289.3|7286.5|7
1623739260000|2021-06-15 06:41:00|||||||||2
1623739270000|2021-06-15 06:41:10|7289.6|7286.8|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|4
1623739280000|2021-06-15 06:41:20|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|3
1623739290000|2021-06-15 06:41:30|7289.1|7286.3|7287|7284.2|7289.1|7286.3|7286.5|7283.7|17
1623739300000|2021-06-15 06:41:40|7287.3|7284.5|7287.8|7285|7288.8|7286|7287.3|7284.5|18
1623739310000|2021-06-15 06:41:50|7287.3|7284.5|7286.8|7284|7287.3|7284.5|7286.3|7283.5|1
1623739320000|2021-06-15 06:42:00|7286.2|7283.4|7286.3|7283.5|7286.3|7283.5|7284.6|7281.8|20
1623739340000|2021-06-15 06:42:20|7286.5|7283.7|7288.8|7286|7288.8|7286|7286.5|7283.7|5
1623739350000|2021-06-15 06:42:30|7288.4|7285.6|7288.6|7285.8|7289.3|7286.5|7288|7285.2|6
1623739360000|2021-06-15 06:42:40|7288.8|7286|7288.8|7286|7288.8|7286|7288.3|7285.5|0
1623739370000|2021-06-15 06:42:50|7288.6|7285.8|7288.3|7285.5|7288.6|7285.8|7288.3|7285.5|0
1623739380000|2021-06-15 06:43:00|7288.8|7286|7288.8|7286|7288.8|7286|7288.8|7286|0
1623739400000|2021-06-15 06:43:20|7289.8|7287|7289.3|7286.5|7289.8|7287|7289.1|7286.3|7
1623739410000|2021-06-15 06:43:30|7289.8|7287|7290.3|7287.5|7290.3|7287.5|7289.8|7287|2
1623739420000|2021-06-15 06:43:40|7290.1|7287.3|7289.3|7286.5|7290.1|7287.3|7289.1|7286.3|2
1623739430000|2021-06-15 06:43:50|7289.5|7286.7|7290.3|7287.5|7290.3|7287.5|7289.5|7286.7|2
1623739450000|2021-06-15 06:44:10|7290.1|7287.3|7288.6|7285.8|7290.1|7287.3|7288.6|7285.8|0
1623739460000|2021-06-15 06:44:20|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7287.8|7285|10
1623739470000|2021-06-15 06:44:30|7288|7285.2|7287|7284.2|7288|7285.2|7286.8|7284|10
1623739480000|2021-06-15 06:44:40|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|0
1623739490000|2021-06-15 06:44:50|7287.8|7285|7287.8|7285|7287.8|7285|7287.8|7285|0
1623739500000|2021-06-15 06:45:00|7289.1|7286.3|7289.3|7286.5|7289.3|7286.5|7288.3|7285.5|2
1623739540000|2021-06-15 06:45:40|7289.1|7286.3|7288.1|7285.3|7289.1|7286.3|7288.1|7285.3|0
1623739550000|2021-06-15 06:45:50|7287.3|7284.5|7287.1|7284.3|7287.3|7284.5|7287.1|7284.3|0
1623739560000|2021-06-15 06:46:00|7286.8|7284|7286.9|7284.1|7287.1|7284.3|7286.8|7284|4
1623739570000|2021-06-15 06:46:10|7286.3|7283.5|7287.3|7284.5|7287.3|7284.5|7286.3|7283.5|6
1623739580000|2021-06-15 06:46:20|7286.6|7283.8|7287.1|7284.3|7287.3|7284.5|7286.6|7283.8|27
1623739590000|2021-06-15 06:46:30|7287.7|7284.9|7287.8|7285|7288.3|7285.5|7287.7|7284.9|30
1623739600000|2021-06-15 06:46:40|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|0
1623739610000|2021-06-15 06:46:50|7287.3|7284.5|7287.3|7284.5|7288.1|7285.3|7287.3|7284.5|3
1623739620000|2021-06-15 06:47:00|7287.5|7284.7|7288.1|7285.3|7288.1|7285.3|7287.5|7284.7|1
1623739630000|2021-06-15 06:47:10|7288.9|7286.1|7289.1|7286.3|7289.1|7286.3|7288.9|7286.1|3
1623739640000|2021-06-15 06:47:20|7288.9|7286.1|7288.1|7285.3|7288.9|7286.1|7288.1|7285.3|1
1623739670000|2021-06-15 06:47:50|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|1
1623739680000|2021-06-15 06:48:00|7287.3|7284.5|7285.1|7282.3|7287.3|7284.5|7285.1|7282.3|3
1623739690000|2021-06-15 06:48:10|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|6
1623739700000|2021-06-15 06:48:20|7284.8|7282|7284.6|7281.8|7284.8|7282|7284.6|7281.8|1
1623739710000|2021-06-15 06:48:30|7284.8|7282|7284.8|7282|7285.1|7282.3|7284.6|7281.8|0
1623739720000|2021-06-15 06:48:40|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7284.6|7281.8|0
1623739730000|2021-06-15 06:48:50|7285.1|7282.3|7287.1|7284.3|7287.6|7284.8|7285.1|7282.3|231
1623739740000|2021-06-15 06:49:00|7287.3|7284.5|7288.3|7285.5|7288.3|7285.5|7287.3|7284.5|17
1623739750000|2021-06-15 06:49:10|7288.8|7286|7287.9|7285.1|7289.1|7286.3|7287.9|7285.1|3
1623739760000|2021-06-15 06:49:20|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7286.4|7283.6|3
1623739770000|2021-06-15 06:49:30|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.9|7284.1|2
1623739780000|2021-06-15 06:49:40|7286.9|7284.1|7287.1|7284.3|7287.3|7284.5|7286.3|7283.5|4
1623739790000|2021-06-15 06:49:50|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.1|7284.3|2
1623739800000|2021-06-15 06:50:00|7287.1|7284.3|7289.3|7286.5|7289.3|7286.5|7287.1|7284.3|9
1623739810000|2021-06-15 06:50:10|7289.1|7286.3|7290.1|7287.3|7290.1|7287.3|7289.1|7286.3|5
1623739820000|2021-06-15 06:50:20|7290.3|7287.5|7290.1|7287.3|7290.3|7287.5|7290.1|7287.3|4
1623739830000|2021-06-15 06:50:30|7290.3|7287.5|7290.5|7287.7|7290.5|7287.7|7290.3|7287.5|11
1623739840000|2021-06-15 06:50:40|7290.8|7288|7290.1|7287.3|7290.8|7288|7290.1|7287.3|2
1623739850000|2021-06-15 06:50:50|7290.3|7287.5|7288.1|7285.3|7290.3|7287.5|7288.1|7285.3|7
1623739860000|2021-06-15 06:51:00|7288.3|7285.5|7288.3|7285.5|7289.1|7286.3|7288.3|7285.5|4
1623739870000|2021-06-15 06:51:10|7288.8|7286|7289.1|7286.3|7289.1|7286.3|7288.8|7286|0
1623739880000|2021-06-15 06:51:20|7288.6|7285.8|7287.1|7284.3|7288.6|7285.8|7287.1|7284.3|1
1623739890000|2021-06-15 06:51:30|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.1|7284.3|0
1623739900000|2021-06-15 06:51:40|7287.1|7284.3|7287|7284.2|7287.8|7285|7287|7284.2|2
1623739910000|2021-06-15 06:51:50|7287.1|7284.3|7287.3|7284.5|7287.3|7284.5|7287.1|7284.3|1
1623739920000|2021-06-15 06:52:00|7287.5|7284.7|7288.8|7286|7288.8|7286|7287.5|7284.7|17
1623739930000|2021-06-15 06:52:10|7288.3|7285.5|7287.8|7285|7288.8|7286|7287.8|7285|4
1623739940000|2021-06-15 06:52:20|7288.3|7285.5|7289.3|7286.5|7289.3|7286.5|7287.8|7285|6
1623739960000|2021-06-15 06:52:40|7289.1|7286.3|7288.4|7285.6|7289.3|7286.5|7288.4|7285.6|78
1623739970000|2021-06-15 06:52:50|7287.5|7284.7|7288.1|7285.3|7289.1|7286.3|7287.5|7284.7|6
1623739980000|2021-06-15 06:53:00|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7288.1|7285.3|0
1623740000000|2021-06-15 06:53:20|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|0
1623740010000|2021-06-15 06:53:30|7287.3|7284.5|7288.3|7285.5|7288.3|7285.5|7287.3|7284.5|11
1623740020000|2021-06-15 06:53:40|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1623740030000|2021-06-15 06:53:50|7287.1|7284.3|7287.3|7284.5|7287.3|7284.5|7287.1|7284.3|15
1623740040000|2021-06-15 06:54:00|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|1
1623740050000|2021-06-15 06:54:10|7286.8|7284|7287.6|7284.8|7287.8|7285|7286.8|7284|4
1623740060000|2021-06-15 06:54:20|7287.5|7284.7|7287|7284.2|7287.8|7285|7286.8|7284|2
1623740070000|2021-06-15 06:54:30|7287.3|7284.5|7285.6|7282.8|7287.3|7284.5|7285.6|7282.8|12
1623740080000|2021-06-15 06:54:40|7285.5|7282.7|7286.1|7283.3|7287.3|7284.5|7285.2|7282.4|11
1623740100000|2021-06-15 06:55:00|||||||||1
1623740110000|2021-06-15 06:55:10|7285.8|7283|7285.6|7282.8|7286.3|7283.5|7285.6|7282.8|4
1623740120000|2021-06-15 06:55:20|7285.3|7282.5|7286.6|7283.8|7286.8|7284|7285.1|7282.3|3
1623740130000|2021-06-15 06:55:30|7286.3|7283.5|7286.6|7283.8|7287.1|7284.3|7286.1|7283.3|3
1623740150000|2021-06-15 06:55:50|7286.1|7283.3|7285.3|7282.5|7286.3|7283.5|7285.3|7282.5|3
1623740160000|2021-06-15 06:56:00|7285|7282.2|7285.1|7282.3|7285.6|7282.8|7284.3|7281.5|9
1623740170000|2021-06-15 06:56:10|7285.6|7282.8|7286.1|7283.3|7287.1|7284.3|7285.6|7282.8|3
1623740180000|2021-06-15 06:56:20|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7285.8|7283|1
1623740190000|2021-06-15 06:56:30|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|0
1623740200000|2021-06-15 06:56:40|7285.6|7282.8|7285.8|7283|7286.1|7283.3|7285.3|7282.5|0
1623740210000|2021-06-15 06:56:50|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|0
1623740240000|2021-06-15 06:57:20|7286|7283.2|7286.3|7283.5|7286.8|7284|7285.5|7282.7|0
1623740250000|2021-06-15 06:57:30|7286.8|7284|7287.3|7284.5|7287.3|7284.5|7286.8|7284|3
1623740260000|2021-06-15 06:57:40|7287|7284.2|7287.5|7284.7|7287.8|7285|7287|7284.2|0
1623740270000|2021-06-15 06:57:50|7287.3|7284.5|7287.5|7284.7|7287.5|7284.7|7287.3|7284.5|0
1623740280000|2021-06-15 06:58:00|7287.3|7284.5|7286.3|7283.5|7287.3|7284.5|7286.3|7283.5|0
1623740290000|2021-06-15 06:58:10|7286|7283.2|7285.8|7283|7286.3|7283.5|7285.8|7283|0
1623740300000|2021-06-15 06:58:20|7286|7283.2|7286|7283.2|7286.3|7283.5|7286|7283.2|1
1623740310000|2021-06-15 06:58:30|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286|7283.2|1
1623740320000|2021-06-15 06:58:40|7286|7283.2|7286|7283.2|7286|7283.2|7286|7283.2|0
1623740330000|2021-06-15 06:58:50|7285.5|7282.7|7285.8|7283|7285.8|7283|7285.5|7282.7|5
1623740340000|2021-06-15 06:59:00|7285.5|7282.7|7285.3|7282.5|7285.8|7283|7285.3|7282.5|4
1623740350000|2021-06-15 06:59:10|7284.5|7281.7|7285|7282.2|7285|7282.2|7284.3|7281.5|12
1623740360000|2021-06-15 06:59:20|7284.8|7282|7284.8|7282|7285|7282.2|7284.5|7281.7|2
1623740370000|2021-06-15 06:59:30|7285|7282.2|7285|7282.2|7285|7282.2|7285|7282.2|0
1623740380000|2021-06-15 06:59:40|7285.3|7282.5|7286|7283.2|7286|7283.2|7285.3|7282.5|12
1623740390000|2021-06-15 06:59:50|7285.5|7282.7|7287.3|7284.5|7287.5|7284.7|7285.5|7282.7|2
1623740400000|2021-06-15 07:00:00|7287|7284.2|7287|7284.2|7287|7284.2|7286|7283.2|10
1623740410000|2021-06-15 07:00:10|7287.3|7284.5|7286.3|7283.5|7287.3|7284.5|7286.3|7283.5|5
1623740420000|2021-06-15 07:00:20|7285.3|7282.5|7278.8|7276|7285.3|7282.5|7278|7275.2|42
1623740430000|2021-06-15 07:00:30|7279|7276.2|7277|7274.2|7279|7276.2|7276.8|7274|176
1623740440000|2021-06-15 07:00:40|7277.3|7274.5|7277.3|7274.5|7279|7276.2|7277.3|7274.5|61
1623740450000|2021-06-15 07:00:50|7276.3|7273.5|7275.6|7272.8|7276.3|7273.5|7275.6|7272.8|50
1623740460000|2021-06-15 07:01:00|7277.3|7274.5|7274.6|7271.8|7277.3|7274.5|7274.1|7271.3|82
1623740470000|2021-06-15 07:01:10|7274.9|7272.1|7275.4|7272.6|7275.6|7272.8|7274.9|7272.1|9
1623740480000|2021-06-15 07:01:20|7274.9|7272.1|7275.4|7272.6|7275.4|7272.6|7274.3|7271.5|9
1623740490000|2021-06-15 07:01:30|7275.1|7272.3|7273.6|7270.8|7275.1|7272.3|7272.8|7270|251
1623740500000|2021-06-15 07:01:40|7273.5|7270.7|7274.6|7271.8|7275.3|7272.5|7273.5|7270.7|10
1623740510000|2021-06-15 07:01:50|7275.1|7272.3|7275.6|7272.8|7275.6|7272.8|7275.1|7272.3|5
1623740520000|2021-06-15 07:02:00|7275.9|7273.1|7276.6|7273.8|7276.6|7273.8|7275.8|7273|16
1623740530000|2021-06-15 07:02:10|7276.3|7273.5|7275.1|7272.3|7276.6|7273.8|7275.1|7272.3|22
1623740540000|2021-06-15 07:02:20|7274.9|7272.1|7273.6|7270.8|7274.9|7272.1|7273.6|7270.8|6
1623740550000|2021-06-15 07:02:30|7274.1|7271.3|7275.3|7272.5|7275.3|7272.5|7274.1|7271.3|7
1623740560000|2021-06-15 07:02:40|7275.6|7272.8|7277.1|7274.3|7277.1|7274.3|7275.3|7272.5|2
1623740570000|2021-06-15 07:02:50|7276.6|7273.8|7274.6|7271.8|7276.6|7273.8|7274.6|7271.8|4
1623740580000|2021-06-15 07:03:00|7274.3|7271.5|7274.6|7271.8|7274.6|7271.8|7274.1|7271.3|3
1623740590000|2021-06-15 07:03:10|7274.4|7271.6|7274.6|7271.8|7274.6|7271.8|7274.4|7271.6|3
1623740600000|2021-06-15 07:03:20|7275.8|7273|7276.1|7273.3|7276.6|7273.8|7275.8|7273|7
1623740610000|2021-06-15 07:03:30|7275.9|7273.1|7275.4|7272.6|7275.9|7273.1|7275.1|7272.3|2
1623740620000|2021-06-15 07:03:40|7275.3|7272.5|7276.4|7273.6|7276.6|7273.8|7275.3|7272.5|12
1623740630000|2021-06-15 07:03:50|7277.1|7274.3|7278.1|7275.3|7278.1|7275.3|7277.1|7274.3|4
1623740640000|2021-06-15 07:04:00|7278.3|7275.5|7277.9|7275.1|7278.3|7275.5|7277.9|7275.1|26
1623740650000|2021-06-15 07:04:10|||||||||6
1623740660000|2021-06-15 07:04:20|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7277.9|7275.1|15
1623740670000|2021-06-15 07:04:30|7279.1|7276.3|7277.9|7275.1|7279.1|7276.3|7277.9|7275.1|8
1623740680000|2021-06-15 07:04:40|7278.1|7275.3|7277.9|7275.1|7278.1|7275.3|7277.9|7275.1|4
1623740690000|2021-06-15 07:04:50|||||||||6
1623740700000|2021-06-15 07:05:00|7278.1|7275.3|7278.6|7275.8|7279.6|7276.8|7278.1|7275.3|19
1623740710000|2021-06-15 07:05:10|7278.9|7276.1|7278.9|7276.1|7279.4|7276.6|7278.9|7276.1|6
1623740720000|2021-06-15 07:05:20|7278.6|7275.8|7277.9|7275.1|7278.6|7275.8|7277.9|7275.1|12
1623740730000|2021-06-15 07:05:30|7277.6|7274.8|7280.1|7277.3|7280.1|7277.3|7277.6|7274.8|9
1623740740000|2021-06-15 07:05:40|7279.9|7277.1|7280.9|7278.1|7280.9|7278.1|7279.7|7276.9|20
1623740750000|2021-06-15 07:05:50|7279.9|7277.1|7278.4|7275.6|7279.9|7277.1|7278.4|7275.6|26
1623740760000|2021-06-15 07:06:00|7278.6|7275.8|7278.6|7275.8|7278.9|7276.1|7278.4|7275.6|4
1623740770000|2021-06-15 07:06:10|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|2
1623740780000|2021-06-15 07:06:20|7278.6|7275.8|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|7
1623740790000|2021-06-15 07:06:30|7279.9|7277.1|7279.4|7276.6|7279.9|7277.1|7279.4|7276.6|0
1623740810000|2021-06-15 07:06:50|7279.6|7276.8|7279.4|7276.6|7279.9|7277.1|7279.4|7276.6|3
1623740820000|2021-06-15 07:07:00|7279.6|7276.8|7280.1|7277.3|7280.1|7277.3|7278.9|7276.1|5
1623740830000|2021-06-15 07:07:10|7279.9|7277.1|7283.6|7280.8|7283.6|7280.8|7279.9|7277.1|4
1623740840000|2021-06-15 07:07:20|7284.6|7281.8|7285.9|7283.1|7286.3|7283.5|7284.6|7281.8|30
1623740850000|2021-06-15 07:07:30|7286.3|7283.5|7286.1|7283.3|7286.6|7283.8|7285.6|7282.8|8
1623740860000|2021-06-15 07:07:40|7285.9|7283.1|7287.1|7284.3|7287.1|7284.3|7285.9|7283.1|2
1623740870000|2021-06-15 07:07:50|7286.9|7284.1|7286.4|7283.6|7286.9|7284.1|7286.4|7283.6|1
1623740880000|2021-06-15 07:08:00|7286.1|7283.3|7285.9|7283.1|7286.6|7283.8|7285.9|7283.1|6
1623740890000|2021-06-15 07:08:10|7285.6|7282.8|7286.6|7283.8|7286.6|7283.8|7285.1|7282.3|5
1623740900000|2021-06-15 07:08:20|7287.1|7284.3|7287.6|7284.8|7288.3|7285.5|7287.1|7284.3|7
1623740910000|2021-06-15 07:08:30|7287.8|7285|7287.8|7285|7287.8|7285|7287.6|7284.8|6
1623740920000|2021-06-15 07:08:40|7288.3|7285.5|7287.8|7285|7288.3|7285.5|7287.6|7284.8|4
1623740930000|2021-06-15 07:08:50|7287.6|7284.8|7293.1|7290.3|7293.3|7290.5|7287.6|7284.8|108
1623740940000|2021-06-15 07:09:00|7292.6|7289.8|7291.6|7288.8|7292.8|7290|7291.1|7288.3|40
1623740950000|2021-06-15 07:09:10|7292.1|7289.3|7291.6|7288.8|7293.3|7290.5|7291.6|7288.8|6
1623740960000|2021-06-15 07:09:20|7291.8|7289|7289.9|7287.1|7291.8|7289|7289.8|7287|5
1623740970000|2021-06-15 07:09:30|7289.6|7286.8|7289.4|7286.6|7290.6|7287.8|7289.4|7286.6|16
1623740980000|2021-06-15 07:09:40|7289.6|7286.8|7290.4|7287.6|7290.4|7287.6|7289.6|7286.8|15
1623740990000|2021-06-15 07:09:50|7289.9|7287.1|7289.6|7286.8|7289.9|7287.1|7289.6|7286.8|0
1623741000000|2021-06-15 07:10:00|7288.6|7285.8|7289.4|7286.6|7289.4|7286.6|7288.6|7285.8|7
1623741010000|2021-06-15 07:10:10|7288.8|7286|7288.1|7285.3|7288.8|7286|7288.1|7285.3|3
1623741020000|2021-06-15 07:10:20|7287.6|7284.8|7288.8|7286|7289.3|7286.5|7285.8|7283|62
1623741030000|2021-06-15 07:10:30|7289.3|7286.5|7288.6|7285.8|7289.3|7286.5|7288.4|7285.6|57
1623741060000|2021-06-15 07:11:00|7288.2|7285.4|7288.4|7285.6|7288.6|7285.8|7286.4|7283.6|56
1623741070000|2021-06-15 07:11:10|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|5
1623741080000|2021-06-15 07:11:20|7288.4|7285.6|7285.6|7282.8|7288.4|7285.6|7285.1|7282.3|41
1623741090000|2021-06-15 07:11:30|7285.8|7283|7294|7291.2|7294|7291.2|7285.8|7283|589
1623741100000|2021-06-15 07:11:40|7293.2|7290.4|7294.2|7291.4|7294.7|7291.9|7293.2|7290.4|87
1623741110000|2021-06-15 07:11:50|7294.7|7291.9|7294|7291.2|7294.7|7291.9|7294|7291.2|16
1623741120000|2021-06-15 07:12:00|7294.3|7291.5|7294.5|7291.7|7294.7|7291.9|7294.3|7291.5|19
1623741130000|2021-06-15 07:12:10|7294.7|7291.9|7294|7291.2|7294.7|7291.9|7294|7291.2|3
1623741140000|2021-06-15 07:12:20|||||||||3
1623741150000|2021-06-15 07:12:30|||||||||16
1623741160000|2021-06-15 07:12:40|7294.3|7291.5|7293.8|7291|7294.3|7291.5|7293.8|7291|4
1623741170000|2021-06-15 07:12:50|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|0
1623741180000|2021-06-15 07:13:00|7293.5|7290.7|7294|7291.2|7294|7291.2|7293.5|7290.7|3
1623741190000|2021-06-15 07:13:10|7293.8|7291|7293|7290.2|7294|7291.2|7293|7290.2|4
1623741200000|2021-06-15 07:13:20|7292.8|7290|7292.3|7289.5|7293|7290.2|7292.3|7289.5|4
1623741210000|2021-06-15 07:13:30|7291.3|7288.5|7292.8|7290|7293|7290.2|7291.3|7288.5|14
1623741220000|2021-06-15 07:13:40|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|1
1623741230000|2021-06-15 07:13:50|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|0
1623741240000|2021-06-15 07:14:00|7291.3|7288.5|7290.3|7287.5|7291.8|7289|7290.3|7287.5|18
1623741250000|2021-06-15 07:14:10|7289.9|7287.1|7288|7285.2|7289.9|7287.1|7287.8|7285|25
1623741260000|2021-06-15 07:14:20|7288.3|7285.5|7290|7287.2|7290.2|7287.4|7288.3|7285.5|38
1623741270000|2021-06-15 07:14:30|7290.2|7287.4|7290|7287.2|7290.2|7287.4|7290|7287.2|1
1623741280000|2021-06-15 07:14:40|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|3
1623741300000|2021-06-15 07:15:00|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|2
1623741310000|2021-06-15 07:15:10|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|1
1623741320000|2021-06-15 07:15:20|7289.5|7286.7|7289.7|7286.9|7289.7|7286.9|7289.3|7286.5|10
1623741330000|2021-06-15 07:15:30|7289.5|7286.7|7287.7|7284.9|7289.5|7286.7|7287.5|7284.7|13
1623741340000|2021-06-15 07:15:40|7288|7285.2|7288|7285.2|7288|7285.2|7287.8|7285|6
1623741350000|2021-06-15 07:15:50|7287.5|7284.7|7287.3|7284.5|7287.8|7285|7287.3|7284.5|2
1623741360000|2021-06-15 07:16:00|7287|7284.2|7287|7284.2|7287|7284.2|7287|7284.2|2
1623741370000|2021-06-15 07:16:10|||||||||2
1623741380000|2021-06-15 07:16:20|7287.6|7284.8|7287|7284.2|7288|7285.2|7287|7284.2|12
1623741390000|2021-06-15 07:16:30|7286.8|7284|7287|7284.2|7287|7284.2|7286.8|7284|0
1623741400000|2021-06-15 07:16:40|7286.8|7284|7287|7284.2|7287|7284.2|7286.3|7283.5|3
1623741410000|2021-06-15 07:16:50|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|1
1623741420000|2021-06-15 07:17:00|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|13
1623741430000|2021-06-15 07:17:10|7289.3|7286.5|7288.8|7286|7289.3|7286.5|7287.3|7284.5|16
1623741440000|2021-06-15 07:17:20|7288.3|7285.5|7290.3|7287.5|7290.8|7288|7288|7285.2|35
1623741450000|2021-06-15 07:17:30|7289.4|7286.6|7289|7286.2|7289.4|7286.6|7289|7286.2|13
1623741460000|2021-06-15 07:17:40|7289.3|7286.5|7290|7287.2|7290|7287.2|7289.3|7286.5|3
1623741470000|2021-06-15 07:17:50|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|9
1623741480000|2021-06-15 07:18:00|7289.3|7286.5|7289|7286.2|7289.3|7286.5|7288.8|7286|4
1623741500000|2021-06-15 07:18:20|7288.8|7286|7289|7286.2|7289|7286.2|7288.8|7286|3
1623741510000|2021-06-15 07:18:30|7288.8|7286|7288.8|7286|7289|7286.2|7288.8|7286|5
1623741520000|2021-06-15 07:18:40|7288.7|7285.9|7289|7286.2|7289|7286.2|7288.7|7285.9|1
1623741530000|2021-06-15 07:18:50|7288.8|7286|7288.5|7285.7|7289|7286.2|7288.5|7285.7|2
1623741540000|2021-06-15 07:19:00|7288.8|7286|7290.3|7287.5|7291|7288.2|7288.5|7285.7|9
1623741550000|2021-06-15 07:19:10|7290.5|7287.7|7292.3|7289.5|7293|7290.2|7290.5|7287.7|9
1623741560000|2021-06-15 07:19:20|||||||||1
1623741570000|2021-06-15 07:19:30|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|2
1623741580000|2021-06-15 07:19:40|7291.7|7288.9|7290|7287.2|7291.7|7288.9|7290|7287.2|12
1623741590000|2021-06-15 07:19:50|7289.8|7287|7290|7287.2|7290|7287.2|7289.8|7287|2
1623741600000|2021-06-15 07:20:00|7290.3|7287.5|7290.8|7288|7291|7288.2|7290.3|7287.5|5
1623741610000|2021-06-15 07:20:10|7290.6|7287.8|7290|7287.2|7290.6|7287.8|7289.8|7287|2
1623741620000|2021-06-15 07:20:20|7290.3|7287.5|7290|7287.2|7290.5|7287.7|7290|7287.2|2
1623741630000|2021-06-15 07:20:30|7290.3|7287.5|7290.8|7288|7290.8|7288|7290.3|7287.5|2
1623741640000|2021-06-15 07:20:40|7291|7288.2|7290.8|7288|7291|7288.2|7290.8|7288|5
1623741650000|2021-06-15 07:20:50|7291|7288.2|7290.7|7287.9|7291|7288.2|7290.7|7287.9|1
1623741660000|2021-06-15 07:21:00|7291|7288.2|7289|7286.2|7291|7288.2|7289|7286.2|5
1623741670000|2021-06-15 07:21:10|7289.3|7286.5|7289|7286.2|7289.8|7287|7288.3|7285.5|14
1623741680000|2021-06-15 07:21:20|7289.6|7286.8|7289.8|7287|7290.3|7287.5|7289.6|7286.8|4
1623741690000|2021-06-15 07:21:30|7289.3|7286.5|7289.8|7287|7289.8|7287|7289.3|7286.5|4
1623741700000|2021-06-15 07:21:40|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.3|7286.5|7
1623741710000|2021-06-15 07:21:50|7289.3|7286.5|7290|7287.2|7290|7287.2|7288.6|7285.8|11
1623741720000|2021-06-15 07:22:00|7290.3|7287.5|7290|7287.2|7290.8|7288|7290|7287.2|2
1623741730000|2021-06-15 07:22:10|7289.8|7287|7290|7287.2|7290|7287.2|7289.8|7287|1
1623741740000|2021-06-15 07:22:20|||||||||2
1623741750000|2021-06-15 07:22:30|||||||||7
1623741760000|2021-06-15 07:22:40|7290.3|7287.5|7290|7287.2|7290.3|7287.5|7289.5|7286.7|3
1623741770000|2021-06-15 07:22:50|7289.8|7287|7289.8|7287|7289.8|7287|7289.8|7287|0
1623741780000|2021-06-15 07:23:00|7290|7287.2|7289.8|7287|7290|7287.2|7289.3|7286.5|3
1623741790000|2021-06-15 07:23:10|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|1
1623741800000|2021-06-15 07:23:20|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|0
1623741810000|2021-06-15 07:23:30|7290|7287.2|7289.5|7286.7|7290.3|7287.5|7289.5|7286.7|7
1623741820000|2021-06-15 07:23:40|7290|7287.2|7289|7286.2|7290|7287.2|7289|7286.2|2
1623741830000|2021-06-15 07:23:50|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|1
1623741840000|2021-06-15 07:24:00|7289|7286.2|7289.5|7286.7|7290|7287.2|7289|7286.2|1
1623741850000|2021-06-15 07:24:10|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|2
1623741860000|2021-06-15 07:24:20|||||||||1
1623741870000|2021-06-15 07:24:30|7290.3|7287.5|7291.5|7288.7|7292|7289.2|7290.3|7287.5|24
1623741880000|2021-06-15 07:24:40|7291.3|7288.5|7291.5|7288.7|7291.5|7288.7|7291.3|7288.5|1
1623741890000|2021-06-15 07:24:50|7291.3|7288.5|7290|7287.2|7291.5|7288.7|7290|7287.2|7
1623741900000|2021-06-15 07:25:00|7289.7|7286.9|7290.7|7287.9|7290.7|7287.9|7289.5|7286.7|7
1623741910000|2021-06-15 07:25:10|7290.5|7287.7|7291|7288.2|7291|7288.2|7290.2|7287.4|1
1623741920000|2021-06-15 07:25:20|7291.5|7288.7|7291.5|7288.7|7292.2|7289.4|7291.5|7288.7|6
1623741930000|2021-06-15 07:25:30|7291.3|7288.5|7291|7288.2|7291.3|7288.5|7291|7288.2|5
1623741940000|2021-06-15 07:25:40|||||||||2
1623741950000|2021-06-15 07:25:50|||||||||2
1623741960000|2021-06-15 07:26:00|7290|7287.2|7290.7|7287.9|7290.7|7287.9|7290|7287.2|9
1623741970000|2021-06-15 07:26:10|7290.4|7287.6|7290|7287.2|7290.7|7287.9|7290|7287.2|3
1623741980000|2021-06-15 07:26:20|7290.2|7287.4|7290.5|7287.7|7290.5|7287.7|7290.2|7287.4|13
1623741990000|2021-06-15 07:26:30|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290|7287.2|1
1623742000000|2021-06-15 07:26:40|7290.7|7287.9|7290|7287.2|7291|7288.2|7290|7287.2|11
1623742010000|2021-06-15 07:26:50|7289.8|7287|7289.8|7287|7289.8|7287|7289.8|7287|2
1623742020000|2021-06-15 07:27:00|7289.3|7286.5|7289.5|7286.7|7290|7287.2|7289.3|7286.5|2
1623742030000|2021-06-15 07:27:10|7289.7|7286.9|7289.5|7286.7|7289.7|7286.9|7289.3|7286.5|1
1623742040000|2021-06-15 07:27:20|7289.3|7286.5|7289.5|7286.7|7289.5|7286.7|7289.3|7286.5|2
1623742050000|2021-06-15 07:27:30|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|1
1623742060000|2021-06-15 07:27:40|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|4
1623742070000|2021-06-15 07:27:50|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|3
1623742080000|2021-06-15 07:28:00|7289.7|7286.9|7292|7289.2|7292|7289.2|7289.7|7286.9|7
1623742090000|2021-06-15 07:28:10|7291.8|7289|7291.3|7288.5|7291.8|7289|7291.3|7288.5|4
1623742100000|2021-06-15 07:28:20|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|6
1623742110000|2021-06-15 07:28:30|7291.8|7289|7291.3|7288.5|7291.8|7289|7291.3|7288.5|4
1623742120000|2021-06-15 07:28:40|7290.5|7287.7|7290|7287.2|7290.5|7287.7|7290|7287.2|2
1623742130000|2021-06-15 07:28:50|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.5|7286.7|19
1623742140000|2021-06-15 07:29:00|7289.8|7287|7290.5|7287.7|7291|7288.2|7289.8|7287|21
1623742150000|2021-06-15 07:29:10|7290.2|7287.4|7290.3|7287.5|7290.3|7287.5|7290|7287.2|13
1623742160000|2021-06-15 07:29:20|7290|7287.2|7290.3|7287.5|7290.5|7287.7|7290|7287.2|4
1623742170000|2021-06-15 07:29:30|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|1
1623742180000|2021-06-15 07:29:40|7289.7|7286.9|7290|7287.2|7290|7287.2|7289|7286.2|9
1623742190000|2021-06-15 07:29:50|7290.2|7287.4|7291.7|7288.9|7293.9|7291.1|7290.2|7287.4|67
1623742200000|2021-06-15 07:30:00|7291.5|7288.7|7289|7286.2|7291.7|7288.9|7289|7286.2|72
1623742210000|2021-06-15 07:30:10|7289.7|7286.9|7288.4|7285.6|7289.7|7286.9|7288.4|7285.6|5
1623742220000|2021-06-15 07:30:20|7288|7285.2|7288|7285.2|7288|7285.2|7287.5|7284.7|2
1623742230000|2021-06-15 07:30:30|7287.5|7284.7|7287.7|7284.9|7287.7|7284.9|7287|7284.2|12
1623742240000|2021-06-15 07:30:40|7287.5|7284.7|7286.8|7284|7287.5|7284.7|7286.8|7284|4
1623742250000|2021-06-15 07:30:50|7286.7|7283.9|7286.5|7283.7|7287|7284.2|7286.5|7283.7|4
1623742260000|2021-06-15 07:31:00|7286.3|7283.5|7283|7280.2|7286.3|7283.5|7282.5|7279.7|38
1623742270000|2021-06-15 07:31:10|7283.2|7280.4|7282.5|7279.7|7283.5|7280.7|7282|7279.2|13
1623742280000|2021-06-15 07:31:20|7282.3|7279.5|7282.5|7279.7|7283|7280.2|7282|7279.2|4
1623742290000|2021-06-15 07:31:30|7282.3|7279.5|7283.8|7281|7284.7|7281.9|7282|7279.2|84
1623742300000|2021-06-15 07:31:40|7284|7281.2|7285|7282.2|7285|7282.2|7283.5|7280.7|18
1623742310000|2021-06-15 07:31:50|7285.5|7282.7|7285|7282.2|7285.7|7282.9|7285|7282.2|5
1623742320000|2021-06-15 07:32:00|7285.2|7282.4|7285.5|7282.7|7286.2|7283.4|7285.2|7282.4|14
1623742330000|2021-06-15 07:32:10|7285.3|7282.5|7284.7|7281.9|7285.3|7282.5|7284.5|7281.7|5
1623742340000|2021-06-15 07:32:20|7285|7282.2|7285|7282.2|7285|7282.2|7285|7282.2|1
1623742350000|2021-06-15 07:32:30|7284.5|7281.7|7284.5|7281.7|7284.7|7281.9|7284|7281.2|10
1623742360000|2021-06-15 07:32:40|7283.5|7280.7|7282.5|7279.7|7284|7281.2|7282.5|7279.7|95
1623742370000|2021-06-15 07:32:50|7282.2|7279.4|7283.7|7280.9|7283.7|7280.9|7282|7279.2|9
1623742380000|2021-06-15 07:33:00|7283.4|7280.6|7283.5|7280.7|7284|7281.2|7283|7280.2|9
1623742390000|2021-06-15 07:33:10|7284|7281.2|7282|7279.2|7284|7281.2|7282|7279.2|6
1623742400000|2021-06-15 07:33:20|||||||||2
1623742410000|2021-06-15 07:33:30|||||||||1
1623742420000|2021-06-15 07:33:40|7282.2|7279.4|7283|7280.2|7283|7280.2|7282.2|7279.4|10
1623742430000|2021-06-15 07:33:50|7282.5|7279.7|7282|7279.2|7282.5|7279.7|7282|7279.2|4
1623742440000|2021-06-15 07:34:00|||||||||2
1623742450000|2021-06-15 07:34:10|7282.3|7279.5|7278.3|7275.5|7283|7280.2|7278|7275.2|40
1623742460000|2021-06-15 07:34:20|7278|7275.2|7278|7275.2|7278.2|7275.4|7277|7274.2|119
1623742470000|2021-06-15 07:34:30|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278|7275.2|22
1623742480000|2021-06-15 07:34:40|7279|7276.2|7276.8|7274|7279.2|7276.4|7276.3|7273.5|284
1623742490000|2021-06-15 07:34:50|7277.3|7274.5|7276.8|7274|7277.3|7274.5|7276.6|7273.8|4
1623742500000|2021-06-15 07:35:00|7277.1|7274.3|7273.8|7271|7277.4|7274.6|7273.8|7271|57
1623742510000|2021-06-15 07:35:10|7273.2|7270.4|7273.6|7270.8|7273.8|7271|7272.4|7269.6|71
1623742520000|2021-06-15 07:35:20|7273.8|7271|7275.3|7272.5|7275.9|7273.1|7273.8|7271|23
1623742530000|2021-06-15 07:35:30|7274.6|7271.8|7273.3|7270.5|7274.8|7272|7273.3|7270.5|13
1623742540000|2021-06-15 07:35:40|7273.6|7270.8|7274|7271.2|7274.3|7271.5|7273.3|7270.5|8
1623742550000|2021-06-15 07:35:50|7274.6|7271.8|7277.3|7274.5|7277.3|7274.5|7273.8|7271|46
1623742560000|2021-06-15 07:36:00|7276.9|7274.1|7276.6|7273.8|7277.1|7274.3|7276.6|7273.8|11
1623742570000|2021-06-15 07:36:10|7277.6|7274.8|7281|7278.2|7281.2|7278.4|7277.6|7274.8|197
1623742580000|2021-06-15 07:36:20|7281.3|7278.5|7280|7277.2|7282.2|7279.4|7280|7277.2|22
1623742590000|2021-06-15 07:36:30|7279.6|7276.8|7278|7275.2|7279.6|7276.8|7278|7275.2|31
1623742600000|2021-06-15 07:36:40|7277.4|7274.6|7278|7275.2|7278|7275.2|7277.2|7274.4|2
1623742610000|2021-06-15 07:36:50|7278.4|7275.6|7277|7274.2|7278.7|7275.9|7277|7274.2|19
1623742620000|2021-06-15 07:37:00|7276.7|7273.9|7276|7273.2|7276.7|7273.9|7276|7273.2|4
1623742630000|2021-06-15 07:37:10|7275.8|7273|7276|7273.2|7276|7273.2|7275.8|7273|1
1623742640000|2021-06-15 07:37:20|7276.3|7273.5|7276|7273.2|7277|7274.2|7276|7273.2|13
1623742650000|2021-06-15 07:37:30|7276.3|7273.5|7275.8|7273|7276.3|7273.5|7275.5|7272.7|7
1623742660000|2021-06-15 07:37:40|7275.7|7272.9|7275|7272.2|7276|7273.2|7275|7272.2|6
1623742670000|2021-06-15 07:37:50|7275.3|7272.5|7276|7273.2|7276|7273.2|7275.3|7272.5|11
1623742680000|2021-06-15 07:38:00|7275.8|7273|7277.7|7274.9|7277.7|7274.9|7275.5|7272.7|43
1623742690000|2021-06-15 07:38:10|7277.2|7274.4|7276.7|7273.9|7277.7|7274.9|7276.7|7273.9|5
1623742700000|2021-06-15 07:38:20|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|1
1623742710000|2021-06-15 07:38:30|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277|7274.2|2
1623742720000|2021-06-15 07:38:40|7277|7274.2|7274|7271.2|7277|7274.2|7274|7271.2|15
1623742730000|2021-06-15 07:38:50|7274.2|7271.4|7275.5|7272.7|7275.5|7272.7|7274.2|7271.4|4
1623742740000|2021-06-15 07:39:00|7275|7272.2|7274.4|7271.6|7275.7|7272.9|7274|7271.2|45
1623742750000|2021-06-15 07:39:10|7275|7272.2|7274|7271.2|7275|7272.2|7274|7271.2|7
1623742760000|2021-06-15 07:39:20|7274.3|7271.5|7274.7|7271.9|7274.7|7271.9|7274.3|7271.5|2
1623742770000|2021-06-15 07:39:30|7275|7272.2|7273.5|7270.7|7275|7272.2|7273.2|7270.4|7
1623742780000|2021-06-15 07:39:40|7273.3|7270.5|7272.7|7269.9|7273.3|7270.5|7272.5|7269.7|6
1623742790000|2021-06-15 07:39:50|7273|7270.2|7274.2|7271.4|7274.7|7271.9|7273|7270.2|11
1623742800000|2021-06-15 07:40:00|7274|7271.2|7274|7271.2|7274.2|7271.4|7274|7271.2|4
1623742810000|2021-06-15 07:40:10|7274.7|7271.9|7275|7272.2|7275|7272.2|7274.5|7271.7|7
1623742820000|2021-06-15 07:40:20|7274.7|7271.9|7273|7270.2|7274.7|7271.9|7272.8|7270|65
1623742830000|2021-06-15 07:40:30|7273.2|7270.4|7276|7273.2|7276|7273.2|7273.2|7270.4|14
1623742840000|2021-06-15 07:40:40|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|3
1623742850000|2021-06-15 07:40:50|7276.3|7273.5|7276|7273.2|7276.3|7273.5|7275.7|7272.9|16
1623742860000|2021-06-15 07:41:00|||||||||2
1623742870000|2021-06-15 07:41:10|7275.5|7272.7|7275.7|7272.9|7275.7|7272.9|7275.5|7272.7|7
1623742880000|2021-06-15 07:41:20|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|1
1623742890000|2021-06-15 07:41:30|7275.7|7272.9|7275.7|7272.9|7276|7273.2|7275.7|7272.9|35
1623742900000|2021-06-15 07:41:40|7276|7273.2|7275.7|7272.9|7276.2|7273.4|7275.7|7272.9|4
1623742910000|2021-06-15 07:41:50|7276|7273.2|7274.7|7271.9|7276|7273.2|7274|7271.2|10
1623742920000|2021-06-15 07:42:00|7275|7272.2|7274.2|7271.4|7275|7272.2|7274.2|7271.4|7
1623742930000|2021-06-15 07:42:10|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|7
1623742940000|2021-06-15 07:42:20|7274.2|7271.4|7275.2|7272.4|7275.2|7272.4|7274.2|7271.4|7
1623742950000|2021-06-15 07:42:30|7274.7|7271.9|7275.2|7272.4|7275.2|7272.4|7274.7|7271.9|5
1623742960000|2021-06-15 07:42:40|7275.5|7272.7|7276|7273.2|7276.2|7273.4|7275.5|7272.7|7
1623742970000|2021-06-15 07:42:50|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|11
1623742980000|2021-06-15 07:43:00|7275|7272.2|7275.2|7272.4|7275.7|7272.9|7275|7272.2|9
1623742990000|2021-06-15 07:43:10|7275.5|7272.7|7275.7|7272.9|7275.7|7272.9|7275.5|7272.7|10
1623743000000|2021-06-15 07:43:20|7275.5|7272.7|7276.7|7273.9|7276.7|7273.9|7275.5|7272.7|11
1623743010000|2021-06-15 07:43:30|7277.3|7274.5|7278.5|7275.7|7278.7|7275.9|7277.3|7274.5|10
1623743020000|2021-06-15 07:43:40|7278.3|7275.5|7278.2|7275.4|7278.3|7275.5|7277.7|7274.9|3
1623743030000|2021-06-15 07:43:50|7278.4|7275.6|7278.2|7275.4|7278.7|7275.9|7278|7275.2|12
1623743040000|2021-06-15 07:44:00|7278.7|7275.9|7278.3|7275.5|7278.7|7275.9|7278|7275.2|18
1623743050000|2021-06-15 07:44:10|7278|7275.2|7277.5|7274.7|7278|7275.2|7277.5|7274.7|10
1623743060000|2021-06-15 07:44:20|7277.3|7274.5|7276.5|7273.7|7277.3|7274.5|7276.5|7273.7|4
1623743070000|2021-06-15 07:44:30|7276.7|7273.9|7280|7277.2|7281|7278.2|7276.5|7273.7|28
1623743080000|2021-06-15 07:44:40|7280.2|7277.4|7280.2|7277.4|7280.7|7277.9|7280|7277.2|5
1623743090000|2021-06-15 07:44:50|7280|7277.2|7280.7|7277.9|7280.7|7277.9|7280|7277.2|1
1623743100000|2021-06-15 07:45:00|7280.5|7277.7|7280.7|7277.9|7280.7|7277.9|7280|7277.2|8
1623743110000|2021-06-15 07:45:10|7281.7|7278.9|7283.7|7280.9|7283.7|7280.9|7281.7|7278.9|46
1623743120000|2021-06-15 07:45:20|7283.2|7280.4|7282|7279.2|7283.2|7280.4|7282|7279.2|6
1623743130000|2021-06-15 07:45:30|7282.2|7279.4|7283.2|7280.4|7283.2|7280.4|7282|7279.2|33
1623743140000|2021-06-15 07:45:40|7283.5|7280.7|7284.7|7281.9|7284.7|7281.9|7283.2|7280.4|24
1623743150000|2021-06-15 07:45:50|7284.9|7282.1|7285.7|7282.9|7285.7|7282.9|7284.2|7281.4|10
1623743160000|2021-06-15 07:46:00|7286.7|7283.9|7286.7|7283.9|7286.7|7283.9|7285.7|7282.9|19
1623743170000|2021-06-15 07:46:10|7287|7284.2|7286|7283.2|7287|7284.2|7286|7283.2|23
1623743180000|2021-06-15 07:46:20|7285.7|7282.9|7287.7|7284.9|7287.7|7284.9|7285.7|7282.9|16
1623743190000|2021-06-15 07:46:30|7287.3|7284.5|7287.2|7284.4|7287.7|7284.9|7286.7|7283.9|21
1623743200000|2021-06-15 07:46:40|7287.5|7284.7|7287|7284.2|7287.7|7284.9|7286.7|7283.9|14
1623743210000|2021-06-15 07:46:50|7287.2|7284.4|7287.2|7284.4|7287.7|7284.9|7286.9|7284.1|13
1623743220000|2021-06-15 07:47:00|7287|7284.2|7286.7|7283.9|7287|7284.2|7286.7|7283.9|26
1623743230000|2021-06-15 07:47:10|7287|7284.2|7287|7284.2|7287.7|7284.9|7286.7|7283.9|9
1623743240000|2021-06-15 07:47:20|7287.7|7284.9|7289.2|7286.4|7290.2|7287.4|7287.7|7284.9|123
1623743250000|2021-06-15 07:47:30|7289.4|7286.6|7290|7287.2|7290.2|7287.4|7289.4|7286.6|3
1623743260000|2021-06-15 07:47:40|7289.7|7286.9|7291.7|7288.9|7291.7|7288.9|7289.4|7286.6|29
1623743270000|2021-06-15 07:47:50|7290.7|7287.9|7292.7|7289.9|7292.7|7289.9|7290.7|7287.9|99
1623743280000|2021-06-15 07:48:00|7293|7290.2|7294.4|7291.6|7294.7|7291.9|7293|7290.2|155
1623743290000|2021-06-15 07:48:10|7294.1|7291.3|7293.4|7290.6|7294.1|7291.3|7293.4|7290.6|2
1623743300000|2021-06-15 07:48:20|7293.6|7290.8|7293.4|7290.6|7294.1|7291.3|7292.8|7290|29
1623743310000|2021-06-15 07:48:30|7293.6|7290.8|7293.4|7290.6|7294.1|7291.3|7293.4|7290.6|4
1623743320000|2021-06-15 07:48:40|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7292.9|7290.1|4
1623743330000|2021-06-15 07:48:50|7293.9|7291.1|7293.7|7290.9|7293.9|7291.1|7293.7|7290.9|6
1623743340000|2021-06-15 07:49:00|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|1
1623743350000|2021-06-15 07:49:10|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|3
1623743360000|2021-06-15 07:49:20|7292.9|7290.1|7293.9|7291.1|7294.4|7291.6|7292.9|7290.1|3
1623743370000|2021-06-15 07:49:30|7293.7|7290.9|7294.1|7291.3|7294.1|7291.3|7293.7|7290.9|1
1623743380000|2021-06-15 07:49:40|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|0
1623743390000|2021-06-15 07:49:50|7293.9|7291.1|7293.4|7290.6|7294.1|7291.3|7293.1|7290.3|21
1623743400000|2021-06-15 07:50:00|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|1
1623743410000|2021-06-15 07:50:10|7292.6|7289.8|7293.4|7290.6|7293.4|7290.6|7292.6|7289.8|11
1623743420000|2021-06-15 07:50:20|7292.6|7289.8|7292.9|7290.1|7292.9|7290.1|7292.4|7289.6|1
1623743430000|2021-06-15 07:50:30|7293.1|7290.3|7293.4|7290.6|7293.4|7290.6|7293.1|7290.3|1
1623743440000|2021-06-15 07:50:40|7293.1|7290.3|7292.4|7289.6|7293.1|7290.3|7292.4|7289.6|2
1623743450000|2021-06-15 07:50:50|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.4|7289.6|13
1623743460000|2021-06-15 07:51:00|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|35
1623743470000|2021-06-15 07:51:10|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|0
1623743480000|2021-06-15 07:51:20|7292.9|7290.1|7292.7|7289.9|7292.9|7290.1|7292.7|7289.9|4
1623743490000|2021-06-15 07:51:30|7292.4|7289.6|7293.1|7290.3|7293.1|7290.3|7292.4|7289.6|2
1623743500000|2021-06-15 07:51:40|7292.8|7290|7292.4|7289.6|7292.8|7290|7291.9|7289.1|49
1623743510000|2021-06-15 07:51:50|7292.2|7289.4|7292.4|7289.6|7293.1|7290.3|7292.1|7289.3|14
1623743520000|2021-06-15 07:52:00|7293.1|7290.3|7292.9|7290.1|7293.4|7290.6|7292.4|7289.6|26
1623743530000|2021-06-15 07:52:10|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.6|7289.8|5
1623743540000|2021-06-15 07:52:20|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|2
1623743550000|2021-06-15 07:52:30|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.4|7289.6|6
1623743560000|2021-06-15 07:52:40|7293.4|7290.6|7293.1|7290.3|7293.4|7290.6|7292.6|7289.8|11
1623743570000|2021-06-15 07:52:50|7292.9|7290.1|7294.4|7291.6|7294.7|7291.9|7292.9|7290.1|31
1623743580000|2021-06-15 07:53:00|7294.1|7291.3|7292.9|7290.1|7294.1|7291.3|7292.9|7290.1|11
1623743590000|2021-06-15 07:53:10|7292.7|7289.9|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|19
1623743600000|2021-06-15 07:53:20|7291.9|7289.1|7292.4|7289.6|7292.7|7289.9|7291.4|7288.6|2
1623743610000|2021-06-15 07:53:30|7292.2|7289.4|7291.7|7288.9|7292.2|7289.4|7290.7|7287.9|37
1623743620000|2021-06-15 07:53:40|7291.4|7288.6|7291.9|7289.1|7292.4|7289.6|7291.4|7288.6|10
1623743630000|2021-06-15 07:53:50|7292.7|7289.9|7293.1|7290.3|7293.1|7290.3|7291.7|7288.9|17
1623743640000|2021-06-15 07:54:00|7292.7|7289.9|7291.7|7288.9|7292.7|7289.9|7291.7|7288.9|4
1623743650000|2021-06-15 07:54:10|7291.1|7288.3|7290.9|7288.1|7291.4|7288.6|7290.4|7287.6|7
1623743660000|2021-06-15 07:54:20|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|5
1623743670000|2021-06-15 07:54:30|7291.2|7288.4|7292.4|7289.6|7292.9|7290.1|7291.2|7288.4|3
1623743680000|2021-06-15 07:54:40|7292.2|7289.4|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|7
1623743690000|2021-06-15 07:54:50|||||||||6
1623743700000|2021-06-15 07:55:00|7292.1|7289.3|7291.7|7288.9|7292.1|7289.3|7291.7|7288.9|1
1623743710000|2021-06-15 07:55:10|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|0
1623743720000|2021-06-15 07:55:20|7290.7|7287.9|7290.4|7287.6|7290.7|7287.9|7290.4|7287.6|66
1623743730000|2021-06-15 07:55:30|7290.7|7287.9|7291.4|7288.6|7291.4|7288.6|7290.7|7287.9|13
1623743740000|2021-06-15 07:55:40|||||||||1
1623743750000|2021-06-15 07:55:50|7291.2|7288.4|7290.9|7288.1|7291.2|7288.4|7290.4|7287.6|5
1623743760000|2021-06-15 07:56:00|7291.2|7288.4|7290.7|7287.9|7291.4|7288.6|7290.4|7287.6|3
1623743770000|2021-06-15 07:56:10|7291.2|7288.4|7291.4|7288.6|7292.4|7289.6|7291.2|7288.4|42
1623743780000|2021-06-15 07:56:20|7291.6|7288.8|7291.4|7288.6|7292.1|7289.3|7291.4|7288.6|9
1623743790000|2021-06-15 07:56:30|7291.3|7288.5|7292.1|7289.3|7292.1|7289.3|7291.3|7288.5|8
1623743800000|2021-06-15 07:56:40|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7291.6|7288.8|9
1623743810000|2021-06-15 07:56:50|7293.1|7290.3|7293.4|7290.6|7293.4|7290.6|7292.6|7289.8|14
1623743820000|2021-06-15 07:57:00|7293.6|7290.8|7293.7|7290.9|7294.1|7291.3|7293.6|7290.8|13
1623743830000|2021-06-15 07:57:10|7293.4|7290.6|7293.6|7290.8|7293.6|7290.8|7293.4|7290.6|1
1623743840000|2021-06-15 07:57:20|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7293.9|7291.1|2
1623743850000|2021-06-15 07:57:30|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|64
1623743860000|2021-06-15 07:57:40|7294.7|7291.9|7295.1|7292.3|7296.1|7293.3|7294.7|7291.9|71
1623743870000|2021-06-15 07:57:50|7294.9|7292.1|7294.7|7291.9|7295.1|7292.3|7294.6|7291.8|17
1623743880000|2021-06-15 07:58:00|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.1|7291.3|8
1623743890000|2021-06-15 07:58:10|7294.1|7291.3|7293.4|7290.6|7294.1|7291.3|7293.1|7290.3|33
1623743900000|2021-06-15 07:58:20|7292.9|7290.1|7292.4|7289.6|7292.9|7290.1|7291.6|7288.8|36
1623743910000|2021-06-15 07:58:30|7292.6|7289.8|7292.4|7289.6|7292.6|7289.8|7292.4|7289.6|2
1623743920000|2021-06-15 07:58:40|7292.6|7289.8|7292.4|7289.6|7292.6|7289.8|7292.4|7289.6|1
1623743930000|2021-06-15 07:58:50|7291.9|7289.1|7293.1|7290.3|7293.1|7290.3|7291.9|7289.1|32
1623743940000|2021-06-15 07:59:00|7293.4|7290.6|7292.1|7289.3|7293.6|7290.8|7291.4|7288.6|9
1623743950000|2021-06-15 07:59:10|7292.4|7289.6|7292.7|7289.9|7292.7|7289.9|7291.6|7288.8|1
1623743960000|2021-06-15 07:59:20|7292.4|7289.6|7287.2|7284.4|7292.4|7289.6|7286.7|7283.9|50
1623743970000|2021-06-15 07:59:30|7287|7284.2|7287.7|7284.9|7287.7|7284.9|7286.4|7283.6|4
1623743980000|2021-06-15 07:59:40|7288.2|7285.4|7287.9|7285.1|7288.4|7285.6|7287.9|7285.1|19
1623743990000|2021-06-15 07:59:50|7288.4|7285.6|7287|7284.2|7288.4|7285.6|7287|7284.2|167
1623744000000|2021-06-15 08:00:00|7287.3|7284.5|7288.4|7285.6|7289.7|7286.9|7286.5|7283.7|118
1623744010000|2021-06-15 08:00:10|7288.7|7285.9|7289.7|7286.9|7289.7|7286.9|7288.7|7285.9|46
1623744020000|2021-06-15 08:00:20|7289.5|7286.7|7289.7|7286.9|7290|7287.2|7289.5|7286.7|11
1623744030000|2021-06-15 08:00:30|7290|7287.2|7289.7|7286.9|7290|7287.2|7289.7|7286.9|9
1623744040000|2021-06-15 08:00:40|7290.7|7287.9|7289.5|7286.7|7290.7|7287.9|7289|7286.2|37
1623744050000|2021-06-15 08:00:50|7289.7|7286.9|7289.5|7286.7|7290|7287.2|7289.5|7286.7|6
1623744060000|2021-06-15 08:01:00|7289.7|7286.9|7289.5|7286.7|7289.7|7286.9|7289.5|7286.7|1
1623744070000|2021-06-15 08:01:10|7289|7286.2|7290.2|7287.4|7290.7|7287.9|7289|7286.2|11
1623744080000|2021-06-15 08:01:20|7290|7287.2|7289.2|7286.4|7290.7|7287.9|7289.2|7286.4|45
1623744090000|2021-06-15 08:01:30|7289.4|7286.6|7289.1|7286.3|7290|7287.2|7289.1|7286.3|8
1623744100000|2021-06-15 08:01:40|7290.2|7287.4|7289.7|7286.9|7290.2|7287.4|7289.4|7286.6|14
1623744110000|2021-06-15 08:01:50|7289.4|7286.6|7289.2|7286.4|7289.5|7286.7|7289.2|7286.4|28
1623744120000|2021-06-15 08:02:00|7289|7286.2|7289|7286.2|7289.2|7286.4|7289|7286.2|1
1623744130000|2021-06-15 08:02:10|7288.7|7285.9|7284.7|7281.9|7288.7|7285.9|7284|7281.2|51
1623744140000|2021-06-15 08:02:20|7285|7282.2|7285|7282.2|7285|7282.2|7284|7281.2|22
1623744150000|2021-06-15 08:02:30|7284.7|7281.9|7285|7282.2|7285|7282.2|7284.5|7281.7|45
1623744160000|2021-06-15 08:02:40|7285.2|7282.4|7285|7282.2|7285.2|7282.4|7285|7282.2|1
1623744170000|2021-06-15 08:02:50|7285.2|7282.4|7287.7|7284.9|7287.7|7284.9|7285|7282.2|68
1623744180000|2021-06-15 08:03:00|7288|7285.2|7289.5|7286.7|7289.5|7286.7|7288|7285.2|41
1623744190000|2021-06-15 08:03:10|7289.3|7286.5|7290.9|7288.1|7292.3|7289.5|7289.3|7286.5|200
1623744200000|2021-06-15 08:03:20|7291.4|7288.6|7290.7|7287.9|7291.4|7288.6|7290.7|7287.9|3
1623744210000|2021-06-15 08:03:30|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.2|7288.4|15
1623744220000|2021-06-15 08:03:40|7291.4|7288.6|7290.7|7287.9|7291.9|7289.1|7290.7|7287.9|7
1623744230000|2021-06-15 08:03:50|||||||||1
1623744240000|2021-06-15 08:04:00|7291.1|7288.3|7290.9|7288.1|7291.4|7288.6|7290.1|7287.3|5
1623744250000|2021-06-15 08:04:10|7291.2|7288.4|7291.2|7288.4|7291.4|7288.6|7291.2|7288.4|18
1623744260000|2021-06-15 08:04:20|7290.9|7288.1|7292.4|7289.6|7292.4|7289.6|7290.9|7288.1|25
1623744270000|2021-06-15 08:04:30|7292.7|7289.9|7291.7|7288.9|7292.7|7289.9|7291.7|7288.9|15
1623744280000|2021-06-15 08:04:40|7291.9|7289.1|7292.4|7289.6|7292.4|7289.6|7291.4|7288.6|19
1623744300000|2021-06-15 08:05:00|7293.4|7290.6|7293.7|7290.9|7294.1|7291.3|7292.4|7289.6|76
1623744310000|2021-06-15 08:05:10|7293.9|7291.1|7293.7|7290.9|7294.4|7291.6|7293.4|7290.6|33
1623744320000|2021-06-15 08:05:20|7293.4|7290.6|7292.9|7290.1|7293.4|7290.6|7292.4|7289.6|7
1623744330000|2021-06-15 08:05:30|7292.7|7289.9|7292.9|7290.1|7292.9|7290.1|7292.7|7289.9|1
1623744340000|2021-06-15 08:05:40|7292.6|7289.8|7290|7287.2|7292.6|7289.8|7290|7287.2|190
1623744350000|2021-06-15 08:05:50|7290.5|7287.7|7289.7|7286.9|7290.5|7287.7|7289.5|7286.7|8
1623744360000|2021-06-15 08:06:00|7290|7287.2|7290.5|7287.7|7290.7|7287.9|7288.7|7285.9|19
1623744370000|2021-06-15 08:06:10|7290.7|7287.9|7289|7286.2|7290.7|7287.9|7289|7286.2|9
1623744380000|2021-06-15 08:06:20|7289.3|7286.5|7289|7286.2|7289.5|7286.7|7289|7286.2|31
1623744390000|2021-06-15 08:06:30|||||||||6
1623744400000|2021-06-15 08:06:40|7289.4|7286.6|7290.7|7287.9|7290.7|7287.9|7289.4|7286.6|10
1623744410000|2021-06-15 08:06:50|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|3
1623744420000|2021-06-15 08:07:00|7290.3|7287.5|7289.7|7286.9|7290.5|7287.7|7289.3|7286.5|14
1623744430000|2021-06-15 08:07:10|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|2
1623744440000|2021-06-15 08:07:20|7290.7|7287.9|7290.5|7287.7|7290.7|7287.9|7290|7287.2|4
1623744450000|2021-06-15 08:07:30|7291|7288.2|7293.2|7290.4|7293.5|7290.7|7291|7288.2|91
1623744460000|2021-06-15 08:07:40|7293.7|7290.9|7293.2|7290.4|7293.7|7290.9|7292.7|7289.9|5
1623744470000|2021-06-15 08:07:50|7293.3|7290.5|7292.7|7289.9|7293.5|7290.7|7292.7|7289.9|1
1623744480000|2021-06-15 08:08:00|7293|7290.2|7293.5|7290.7|7294.5|7291.7|7293|7290.2|16
1623744490000|2021-06-15 08:08:10|7293|7290.2|7293.7|7290.9|7293.7|7290.9|7292.7|7289.9|11
1623744500000|2021-06-15 08:08:20|7294|7291.2|7293.7|7290.9|7294.7|7291.9|7293.7|7290.9|33
1623744510000|2021-06-15 08:08:30|7294|7291.2|7293.7|7290.9|7294|7291.2|7293.5|7290.7|20
1623744520000|2021-06-15 08:08:40|7293.5|7290.7|7292.5|7289.7|7293.5|7290.7|7292.3|7289.5|11
1623744530000|2021-06-15 08:08:50|7292.7|7289.9|7293|7290.2|7293|7290.2|7292.5|7289.7|1
1623744540000|2021-06-15 08:09:00|7292.5|7289.7|7293.7|7290.9|7293.7|7290.9|7292.3|7289.5|45
1623744550000|2021-06-15 08:09:10|7293.5|7290.7|7293.2|7290.4|7293.5|7290.7|7292.7|7289.9|2
1623744560000|2021-06-15 08:09:20|7293.5|7290.7|7293.7|7290.9|7293.7|7290.9|7293.5|7290.7|3
1623744570000|2021-06-15 08:09:30|7293|7290.2|7293|7290.2|7293.2|7290.4|7293|7290.2|2
1623744580000|2021-06-15 08:09:40|7292.7|7289.9|7290.2|7287.4|7292.7|7289.9|7290.2|7287.4|47
1623744590000|2021-06-15 08:09:50|7290|7287.2|7289.7|7286.9|7290|7287.2|7289.7|7286.9|4
1623744600000|2021-06-15 08:10:00|7290|7287.2|7288.5|7285.7|7290|7287.2|7287.5|7284.7|72
1623744610000|2021-06-15 08:10:10|7288|7285.2|7287.5|7284.7|7288|7285.2|7287.5|7284.7|1
1623744620000|2021-06-15 08:10:20|7287|7284.2|7285.3|7282.5|7287|7284.2|7285.3|7282.5|7
1623744630000|2021-06-15 08:10:30|7284.7|7281.9|7284|7281.2|7284.7|7281.9|7283.5|7280.7|20
1623744640000|2021-06-15 08:10:40|7284.3|7281.5|7284|7281.2|7284.3|7281.5|7284|7281.2|11
1623744650000|2021-06-15 08:10:50|7283.8|7281|7284.7|7281.9|7284.7|7281.9|7283.8|7281|8
1623744660000|2021-06-15 08:11:00|7284.5|7281.7|7284.8|7282|7284.8|7282|7284.3|7281.5|5
1623744670000|2021-06-15 08:11:10|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7283.8|7281|3
1623744680000|2021-06-15 08:11:20|7283.7|7280.9|7285|7282.2|7285.5|7282.7|7283.7|7280.9|22
1623744690000|2021-06-15 08:11:30|7284.5|7281.7|7285.7|7282.9|7285.7|7282.9|7284.5|7281.7|40
1623744700000|2021-06-15 08:11:40|7286|7283.2|7283.3|7280.5|7286|7283.2|7282|7279.2|88
1623744710000|2021-06-15 08:11:50|7283.5|7280.7|7283.7|7280.9|7283.7|7280.9|7283|7280.2|3
1623744720000|2021-06-15 08:12:00|7284|7281.2|7284.2|7281.4|7284.7|7281.9|7284|7281.2|18
1623744730000|2021-06-15 08:12:10|7284.5|7281.7|7283.7|7280.9|7284.5|7281.7|7283.5|7280.7|28
1623744740000|2021-06-15 08:12:20|7283.2|7280.4|7283|7280.2|7283.2|7280.4|7283|7280.2|66
1623744760000|2021-06-15 08:12:40|7282.7|7279.9|7283|7280.2|7283|7280.2|7282.2|7279.4|11
1623744770000|2021-06-15 08:12:50|7282|7279.2|7282|7279.2|7282|7279.2|7281.7|7278.9|31
1623744780000|2021-06-15 08:13:00|7281.7|7278.9|7281.7|7278.9|7281.7|7278.9|7281.5|7278.7|0
1623744790000|2021-06-15 08:13:10|7281.5|7278.7|7281.5|7278.7|7281.7|7278.9|7281.5|7278.7|1
1623744800000|2021-06-15 08:13:20|7281.2|7278.4|7282|7279.2|7282|7279.2|7281.2|7278.4|29
1623744810000|2021-06-15 08:13:30|7281.7|7278.9|7280|7277.2|7282|7279.2|7280|7277.2|29
1623744820000|2021-06-15 08:13:40|7279.7|7276.9|7278.5|7275.7|7279.7|7276.9|7278.5|7275.7|16
1623744830000|2021-06-15 08:13:50|7278.2|7275.4|7278.5|7275.7|7279.5|7276.7|7277|7274.2|70
1623744840000|2021-06-15 08:14:00|7278.2|7275.4|7279|7276.2|7279.2|7276.4|7278|7275.2|85
1623744850000|2021-06-15 08:14:10|7278.2|7275.4|7279.2|7276.4|7279.2|7276.4|7278|7275.2|12
1623744860000|2021-06-15 08:14:20|7278.5|7275.7|7279.2|7276.4|7279.7|7276.9|7278|7275.2|30
1623744870000|2021-06-15 08:14:30|7279|7276.2|7279|7276.2|7279.2|7276.4|7279|7276.2|7
1623744880000|2021-06-15 08:14:40|7278.7|7275.9|7276.5|7273.7|7278.7|7275.9|7276.5|7273.7|10
1623744890000|2021-06-15 08:14:50|7276.2|7273.4|7276.7|7273.9|7276.7|7273.9|7276.2|7273.4|14
1623744900000|2021-06-15 08:15:00|7277|7274.2|7278.7|7275.9|7279|7276.2|7277|7274.2|34
1623744910000|2021-06-15 08:15:10|7279|7276.2|7279|7276.2|7279.7|7276.9|7279|7276.2|15
1623744920000|2021-06-15 08:15:20|7278.7|7275.9|7277.2|7274.4|7278.7|7275.9|7277|7274.2|27
1623744930000|2021-06-15 08:15:30|7277|7274.2|7276.5|7273.7|7277.2|7274.4|7276.2|7273.4|17
1623744940000|2021-06-15 08:15:40|7276.2|7273.4|7279.5|7276.7|7279.5|7276.7|7276.2|7273.4|57
1623744950000|2021-06-15 08:15:50|7279|7276.2|7279.2|7276.4|7279.2|7276.4|7279|7276.2|0
1623744960000|2021-06-15 08:16:00|7279.5|7276.7|7279|7276.2|7279.5|7276.7|7279|7276.2|0
1623744970000|2021-06-15 08:16:10|7279.2|7276.4|7279|7276.2|7279.5|7276.7|7279|7276.2|24
1623744980000|2021-06-15 08:16:20|7278.5|7275.7|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|16
1623744990000|2021-06-15 08:16:30|7279|7276.2|7279|7276.2|7279.2|7276.4|7279|7276.2|10
1623745000000|2021-06-15 08:16:40|7279.5|7276.7|7279.2|7276.4|7279.7|7276.9|7279.2|7276.4|17
1623745010000|2021-06-15 08:16:50|||||||||9
1623745020000|2021-06-15 08:17:00|7279|7276.2|7278.7|7275.9|7279|7276.2|7278.2|7275.4|7
1623745030000|2021-06-15 08:17:10|7278.9|7276.1|7278.9|7276.1|7279.7|7276.9|7278.9|7276.1|7
1623745040000|2021-06-15 08:17:20|7279.2|7276.4|7279.9|7277.1|7281.2|7278.4|7279.2|7276.4|7
1623745050000|2021-06-15 08:17:30|7279.7|7276.9|7279.9|7277.1|7280.7|7277.9|7278.9|7276.1|12
1623745060000|2021-06-15 08:17:40|7280.2|7277.4|7278.7|7275.9|7280.4|7277.6|7278.2|7275.4|64
1623745070000|2021-06-15 08:17:50|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|2
1623745080000|2021-06-15 08:18:00|7278.7|7275.9|7278.9|7276.1|7279.2|7276.4|7278.7|7275.9|32
1623745090000|2021-06-15 08:18:10|7279.2|7276.4|7278.9|7276.1|7279.2|7276.4|7278.9|7276.1|0
1623745100000|2021-06-15 08:18:20|7279.6|7276.8|7279.7|7276.9|7279.9|7277.1|7277.4|7274.6|183
1623745110000|2021-06-15 08:18:30|7279.9|7277.1|7279.7|7276.9|7279.9|7277.1|7279.4|7276.6|7
1623745120000|2021-06-15 08:18:40|7279.4|7276.6|7280.9|7278.1|7280.9|7278.1|7279.4|7276.6|9
1623745130000|2021-06-15 08:18:50|7280.7|7277.9|7280.4|7277.6|7280.7|7277.9|7280.4|7277.6|3
1623745140000|2021-06-15 08:19:00|7280.2|7277.4|7280.2|7277.4|7280.4|7277.6|7279.9|7277.1|6
1623745150000|2021-06-15 08:19:10|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.4|7276.6|1
1623745160000|2021-06-15 08:19:20|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|12
1623745170000|2021-06-15 08:19:30|||||||||2
1623745180000|2021-06-15 08:19:40|7281.7|7278.9|7281.7|7278.9|7281.7|7278.9|7281.7|7278.9|1
1623745190000|2021-06-15 08:19:50|7282.4|7279.6|7281.9|7279.1|7282.4|7279.6|7281.9|7279.1|22
1623745200000|2021-06-15 08:20:00|7281.7|7278.9|7280.9|7278.1|7281.7|7278.9|7280.9|7278.1|3
1623745210000|2021-06-15 08:20:10|7280.7|7277.9|7280.2|7277.4|7280.7|7277.9|7280.2|7277.4|10
1623745220000|2021-06-15 08:20:20|7279.9|7277.1|7278.9|7276.1|7279.9|7277.1|7278.9|7276.1|2
1623745230000|2021-06-15 08:20:30|7279.2|7276.4|7279.4|7276.6|7279.7|7276.9|7279.2|7276.4|3
1623745240000|2021-06-15 08:20:40|7278.7|7275.9|7278.9|7276.1|7279.2|7276.4|7278.7|7275.9|0
1623745250000|2021-06-15 08:20:50|7279.4|7276.6|7279.7|7276.9|7280.4|7277.6|7279.4|7276.6|30
1623745260000|2021-06-15 08:21:00|7279.9|7277.1|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|19
1623745270000|2021-06-15 08:21:10|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|3
1623745280000|2021-06-15 08:21:20|7280.9|7278.1|7281.4|7278.6|7281.7|7278.9|7280.9|7278.1|13
1623745290000|2021-06-15 08:21:30|7281.7|7278.9|7281.2|7278.4|7281.9|7279.1|7281.2|7278.4|16
1623745300000|2021-06-15 08:21:40|7280.7|7277.9|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|3
1623745310000|2021-06-15 08:21:50|7280.7|7277.9|7280.2|7277.4|7280.9|7278.1|7280.2|7277.4|8
1623745320000|2021-06-15 08:22:00|7279.9|7277.1|7279.4|7276.6|7279.9|7277.1|7279.4|7276.6|11
1623745330000|2021-06-15 08:22:10|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|0
1623745340000|2021-06-15 08:22:20|7280.2|7277.4|7279.2|7276.4|7280.2|7277.4|7279.2|7276.4|17
1623745350000|2021-06-15 08:22:30|||||||||5
1623745360000|2021-06-15 08:22:40|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|5
1623745380000|2021-06-15 08:23:00|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|9
1623745390000|2021-06-15 08:23:10|7280.4|7277.6|7280.9|7278.1|7281.2|7278.4|7280.4|7277.6|9
1623745400000|2021-06-15 08:23:20|7281.6|7278.8|7281.4|7278.6|7281.9|7279.1|7281.2|7278.4|19
1623745410000|2021-06-15 08:23:30|7281.6|7278.8|7281.9|7279.1|7281.9|7279.1|7281.6|7278.8|38
1623745420000|2021-06-15 08:23:40|7282.2|7279.4|7281.6|7278.8|7282.2|7279.4|7280.9|7278.1|31
1623745430000|2021-06-15 08:23:50|7281.4|7278.6|7281.6|7278.8|7281.6|7278.8|7281.4|7278.6|3
1623745440000|2021-06-15 08:24:00|7281.2|7278.4|7280.9|7278.1|7281.2|7278.4|7280.9|7278.1|2
1623745450000|2021-06-15 08:24:10|7281.2|7278.4|7280.2|7277.4|7281.2|7278.4|7280.2|7277.4|3
1623745460000|2021-06-15 08:24:20|7279.6|7276.8|7279.9|7277.1|7279.9|7277.1|7279.4|7276.6|6
1623745470000|2021-06-15 08:24:30|7280.2|7277.4|7280.7|7277.9|7280.9|7278.1|7280.2|7277.4|2
1623745480000|2021-06-15 08:24:40|7280.4|7277.6|7280.2|7277.4|7280.9|7278.1|7280.2|7277.4|9
1623745490000|2021-06-15 08:24:50|7279.6|7276.8|7279.4|7276.6|7279.6|7276.8|7279.4|7276.6|3
1623745500000|2021-06-15 08:25:00|7279.9|7277.1|7280.2|7277.4|7280.6|7277.8|7279.9|7277.1|16
1623745510000|2021-06-15 08:25:10|7280.4|7277.6|7281.2|7278.4|7281.4|7278.6|7279.9|7277.1|15
1623745520000|2021-06-15 08:25:20|7280.9|7278.1|7282.6|7279.8|7282.6|7279.8|7280.9|7278.1|55
1623745530000|2021-06-15 08:25:30|7283.2|7280.4|7283.2|7280.4|7283.4|7280.6|7283.2|7280.4|13
1623745540000|2021-06-15 08:25:40|7283.6|7280.8|7283.2|7280.4|7284.6|7281.8|7283.2|7280.4|31
1623745550000|2021-06-15 08:25:50|7282.9|7280.1|7280.6|7277.8|7283.4|7280.6|7280.6|7277.8|84
1623745560000|2021-06-15 08:26:00|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|11
1623745570000|2021-06-15 08:26:10|7280.6|7277.8|7279.6|7276.8|7280.9|7278.1|7278.9|7276.1|53
1623745580000|2021-06-15 08:26:20|7279.9|7277.1|7279.6|7276.8|7279.9|7277.1|7279.6|7276.8|22
1623745590000|2021-06-15 08:26:30|7280.2|7277.4|7282.4|7279.6|7282.4|7279.6|7280.2|7277.4|90
1623745600000|2021-06-15 08:26:40|7282.9|7280.1|7282.2|7279.4|7282.9|7280.1|7282.2|7279.4|14
1623745610000|2021-06-15 08:26:50|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.2|7280.4|22
1623745620000|2021-06-15 08:27:00|7283.7|7280.9|7283.9|7281.1|7283.9|7281.1|7283.7|7280.9|59
1623745630000|2021-06-15 08:27:10|||||||||16
1623745640000|2021-06-15 08:27:20|7283.7|7280.9|7283.7|7280.9|7284.2|7281.4|7283.2|7280.4|53
1623745650000|2021-06-15 08:27:30|7283.9|7281.1|7283.7|7280.9|7284.2|7281.4|7283.7|7280.9|45
1623745660000|2021-06-15 08:27:40|7283.4|7280.6|7283.4|7280.6|7284.2|7281.4|7283.2|7280.4|104
1623745670000|2021-06-15 08:27:50|7283.2|7280.4|7286.9|7284.1|7286.9|7284.1|7283.2|7280.4|74
1623745680000|2021-06-15 08:28:00|7287.2|7284.4|7287.7|7284.9|7289.4|7286.6|7287.2|7284.4|45
1623745690000|2021-06-15 08:28:10|7287.9|7285.1|7286.2|7283.4|7287.9|7285.1|7286.2|7283.4|45
1623745700000|2021-06-15 08:28:20|7285.9|7283.1|7284.9|7282.1|7286.2|7283.4|7284.2|7281.4|28
1623745710000|2021-06-15 08:28:30|7284.7|7281.9|7281.2|7278.4|7284.7|7281.9|7281.2|7278.4|179
1623745720000|2021-06-15 08:28:40|7281.5|7278.7|7284.7|7281.9|7286.2|7283.4|7281.5|7278.7|251
1623745730000|2021-06-15 08:28:50|7284.9|7282.1|7283.8|7281|7284.9|7282.1|7283.5|7280.7|140
1623745740000|2021-06-15 08:29:00|7284|7281.2|7282.2|7279.4|7284.8|7282|7282.2|7279.4|142
1623745750000|2021-06-15 08:29:10|7281.8|7279|7278.5|7275.7|7281.8|7279|7278|7275.2|526
1623745760000|2021-06-15 08:29:20|7277.8|7275|7278.2|7275.4|7278.2|7275.4|7277.2|7274.4|322
1623745770000|2021-06-15 08:29:30|7278|7275.2|7274.2|7271.4|7278|7275.2|7273.5|7270.7|401
1623745780000|2021-06-15 08:29:40|7274|7271.2|7273.5|7270.7|7276.2|7273.4|7273.2|7270.4|410
1623745790000|2021-06-15 08:29:50|7273.2|7270.4|7271.7|7268.9|7273.2|7270.4|7269.5|7266.7|460
1623745800000|2021-06-15 08:30:00|7271.5|7268.7|7270.5|7267.7|7272.2|7269.4|7270.5|7267.7|506
1623745810000|2021-06-15 08:30:10|7270.2|7267.4|7269.8|7267|7270.5|7267.7|7269.5|7266.7|93
1623745820000|2021-06-15 08:30:20|7270|7267.2|7270.2|7267.4|7270.5|7267.7|7268.8|7266|138
1623745830000|2021-06-15 08:30:30|7270.5|7267.7|7271|7268.2|7271.5|7268.7|7270.5|7267.7|531
1623745840000|2021-06-15 08:30:40|7271.7|7268.9|7274.2|7271.4|7275.2|7272.4|7271.7|7268.9|244
1623745850000|2021-06-15 08:30:50|7274.9|7272.1|7273.9|7271.1|7275.2|7272.4|7273.9|7271.1|57
1623745860000|2021-06-15 08:31:00|7273.6|7270.8|7276.3|7273.5|7276.3|7273.5|7272.9|7270.1|89
1623745870000|2021-06-15 08:31:10|7276.9|7274.1|7278.6|7275.8|7278.6|7275.8|7276.6|7273.8|73
1623745880000|2021-06-15 08:31:20|7278.4|7275.6|7278.2|7275.4|7278.4|7275.6|7278.2|7275.4|48
1623745890000|2021-06-15 08:31:30|7277.9|7275.1|7276.9|7274.1|7277.9|7275.1|7275.9|7273.1|37
1623745900000|2021-06-15 08:31:40|7276.1|7273.3|7276.6|7273.8|7276.6|7273.8|7275.7|7272.9|36
1623745910000|2021-06-15 08:31:50|7276.9|7274.1|7277.9|7275.1|7277.9|7275.1|7276.4|7273.6|38
1623745920000|2021-06-15 08:32:00|7277.6|7274.8|7276.9|7274.1|7277.9|7275.1|7276.2|7273.4|163
1623745930000|2021-06-15 08:32:10|7276.7|7273.9|7275.9|7273.1|7276.9|7274.1|7275.2|7272.4|44
1623745940000|2021-06-15 08:32:20|7276.2|7273.4|7276.9|7274.1|7276.9|7274.1|7276.2|7273.4|14
1623745950000|2021-06-15 08:32:30|7276.6|7273.8|7274.2|7271.4|7276.6|7273.8|7274.2|7271.4|104
1623745960000|2021-06-15 08:32:40|7273.2|7270.4|7268.4|7265.6|7273.9|7271.1|7266.9|7264.1|182
1623745970000|2021-06-15 08:32:50|7268.2|7265.4|7269.9|7267.1|7270.4|7267.6|7267.6|7264.8|96
1623745980000|2021-06-15 08:33:00|7269.7|7266.9|7270.9|7268.1|7271.9|7269.1|7267.9|7265.1|70
1623745990000|2021-06-15 08:33:10|7271.6|7268.8|7275.2|7272.4|7275.9|7273.1|7271.6|7268.8|50
1623746000000|2021-06-15 08:33:20|7274.9|7272.1|7275.2|7272.4|7276.9|7274.1|7274.9|7272.1|144
1623746010000|2021-06-15 08:33:30|7274.9|7272.1|7275.9|7273.1|7275.9|7273.1|7274.9|7272.1|44
1623746020000|2021-06-15 08:33:40|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|72
1623746030000|2021-06-15 08:33:50|7277.5|7274.7|7279.6|7276.8|7279.9|7277.1|7277.5|7274.7|78
1623746040000|2021-06-15 08:34:00|7279.9|7277.1|7278.9|7276.1|7279.9|7277.1|7278.9|7276.1|28
1623746050000|2021-06-15 08:34:10|7278.2|7275.4|7276.4|7273.6|7278.2|7275.4|7275.4|7272.6|37
1623746060000|2021-06-15 08:34:20|7276.9|7274.1|7275.2|7272.4|7276.9|7274.1|7275.2|7272.4|101
1623746070000|2021-06-15 08:34:30|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1623746080000|2021-06-15 08:34:40|7274.6|7271.8|7271.2|7268.4|7274.6|7271.8|7270.7|7267.9|126
1623746090000|2021-06-15 08:34:50|7270.9|7268.1|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|10
1623746100000|2021-06-15 08:35:00|7272.2|7269.4|7269.4|7266.6|7272.2|7269.4|7269.2|7266.4|62
1623746110000|2021-06-15 08:35:10|7269.6|7266.8|7271.2|7268.4|7271.2|7268.4|7269.6|7266.8|15
1623746120000|2021-06-15 08:35:20|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|2
1623746130000|2021-06-15 08:35:30|7271.2|7268.4|7269.9|7267.1|7271.2|7268.4|7269.2|7266.4|10
1623746140000|2021-06-15 08:35:40|7270.2|7267.4|7270.4|7267.6|7271.2|7268.4|7270.2|7267.4|56
1623746150000|2021-06-15 08:35:50|7270.9|7268.1|7271.4|7268.6|7271.4|7268.6|7270.9|7268.1|3
1623746160000|2021-06-15 08:36:00|7271.2|7268.4|7271.6|7268.8|7271.6|7268.8|7271.2|7268.4|2
1623746170000|2021-06-15 08:36:10|7271.9|7269.1|7271.2|7268.4|7272.9|7270.1|7270.7|7267.9|75
1623746180000|2021-06-15 08:36:20|7270.9|7268.1|7270.2|7267.4|7270.9|7268.1|7269.9|7267.1|11
1623746190000|2021-06-15 08:36:30|7269.9|7267.1|7269.7|7266.9|7269.9|7267.1|7268.2|7265.4|17
1623746200000|2021-06-15 08:36:40|7269.9|7267.1|7271.2|7268.4|7271.9|7269.1|7269.9|7267.1|39
1623746210000|2021-06-15 08:36:50|7270.6|7267.8|7270.9|7268.1|7270.9|7268.1|7269.4|7266.6|8
1623746220000|2021-06-15 08:37:00|7270.7|7267.9|7270.2|7267.4|7270.7|7267.9|7270.2|7267.4|2
1623746230000|2021-06-15 08:37:10|7270.9|7268.1|7271.7|7268.9|7272.2|7269.4|7270.9|7268.1|7
1623746240000|2021-06-15 08:37:20|7271.9|7269.1|7272.6|7269.8|7272.6|7269.8|7271.9|7269.1|3
1623746250000|2021-06-15 08:37:30|7273.2|7270.4|7273.7|7270.9|7274.1|7271.3|7273.2|7270.4|69
1623746260000|2021-06-15 08:37:40|7273.2|7270.4|7272.7|7269.9|7273.2|7270.4|7272.2|7269.4|4
1623746270000|2021-06-15 08:37:50|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|2
1623746280000|2021-06-15 08:38:00|7273.2|7270.4|7273.2|7270.4|7273.7|7270.9|7272.9|7270.1|12
1623746300000|2021-06-15 08:38:20|7274.2|7271.4|7273.5|7270.7|7274.2|7271.4|7273.5|7270.7|24
1623746310000|2021-06-15 08:38:30|7273.2|7270.4|7272.9|7270.1|7273.2|7270.4|7272.2|7269.4|5
1623746320000|2021-06-15 08:38:40|7272.7|7269.9|7272.7|7269.9|7273.2|7270.4|7272.7|7269.9|11
1623746330000|2021-06-15 08:38:50|7272.6|7269.8|7270.9|7268.1|7272.7|7269.9|7270.2|7267.4|214
1623746340000|2021-06-15 08:39:00|7271.2|7268.4|7270.2|7267.4|7271.2|7268.4|7269.7|7266.9|38
1623746350000|2021-06-15 08:39:10|7269.9|7267.1|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|20
1623746360000|2021-06-15 08:39:20|7270.9|7268.1|7271.9|7269.1|7272.2|7269.4|7270.9|7268.1|14
1623746370000|2021-06-15 08:39:30|7272.2|7269.4|7271.7|7268.9|7272.2|7269.4|7271.7|7268.9|19
1623746380000|2021-06-15 08:39:40|7271.9|7269.1|7272.2|7269.4|7272.9|7270.1|7271.9|7269.1|7
1623746390000|2021-06-15 08:39:50|7272.9|7270.1|7272.5|7269.7|7275.9|7273.1|7272.5|7269.7|340
1623746400000|2021-06-15 08:40:00|7272.2|7269.4|7270.1|7267.3|7272.5|7269.7|7269.8|7267|170
1623746410000|2021-06-15 08:40:10|7269.8|7267|7270.8|7268|7271|7268.2|7269.8|7267|7
1623746420000|2021-06-15 08:40:20|7269.8|7267|7268.5|7265.7|7269.8|7267|7268.5|7265.7|50
1623746430000|2021-06-15 08:40:30|7268|7265.2|7268|7265.2|7268.5|7265.7|7268|7265.2|42
1623746440000|2021-06-15 08:40:40|7267.8|7265|7268.5|7265.7|7268.5|7265.7|7267.8|7265|11
1623746450000|2021-06-15 08:40:50|7268.8|7266|7269.3|7266.5|7269.5|7266.7|7268.8|7266|12
1623746460000|2021-06-15 08:41:00|7269.5|7266.7|7268.3|7265.5|7269.5|7266.7|7268.3|7265.5|5
1623746470000|2021-06-15 08:41:10|7266.8|7264|7266.3|7263.5|7266.8|7264|7265.8|7263|82
1623746480000|2021-06-15 08:41:20|7266.5|7263.7|7267.1|7264.3|7267.5|7264.7|7266.3|7263.5|34
1623746490000|2021-06-15 08:41:30|7266.8|7264|7267.3|7264.5|7267.5|7264.7|7266.8|7264|15
1623746500000|2021-06-15 08:41:40|7266.8|7264|7266.5|7263.7|7267.3|7264.5|7265.8|7263|24
1623746510000|2021-06-15 08:41:50|7266.8|7264|7267.5|7264.7|7267.5|7264.7|7266.5|7263.7|47
1623746520000|2021-06-15 08:42:00|7267.3|7264.5|7269.1|7266.3|7269.5|7266.7|7267.3|7264.5|42
1623746530000|2021-06-15 08:42:10|7268.5|7265.7|7267.8|7265|7268.5|7265.7|7267.8|7265|24
1623746540000|2021-06-15 08:42:20|7268.5|7265.7|7269.5|7266.7|7270|7267.2|7268.5|7265.7|18
1623746550000|2021-06-15 08:42:30|7270|7267.2|7269.5|7266.7|7270|7267.2|7269.5|7266.7|5
1623746560000|2021-06-15 08:42:40|7269.8|7267|7269.8|7267|7270.5|7267.7|7269.8|7267|1
1623746570000|2021-06-15 08:42:50|7270|7267.2|7270.5|7267.7|7270.5|7267.7|7270|7267.2|0
1623746580000|2021-06-15 08:43:00|7269.8|7267|7270.3|7267.5|7270.5|7267.7|7269.7|7266.9|3
1623746590000|2021-06-15 08:43:10|7269.8|7267|7269.5|7266.7|7270|7267.2|7269.3|7266.5|0
1623746600000|2021-06-15 08:43:20|7269.3|7266.5|7269.3|7266.5|7269.5|7266.7|7269.3|7266.5|1
1623746610000|2021-06-15 08:43:30|7269.5|7266.7|7268.5|7265.7|7269.5|7266.7|7267.8|7265|10
1623746620000|2021-06-15 08:43:40|7268.8|7266|7269.5|7266.7|7269.5|7266.7|7268.8|7266|29
1623746630000|2021-06-15 08:43:50|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|2
1623746640000|2021-06-15 08:44:00|7269|7266.2|7268|7265.2|7269.3|7266.5|7267.8|7265|6
1623746650000|2021-06-15 08:44:10|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|3
1623746660000|2021-06-15 08:44:20|7268|7265.2|7268.3|7265.5|7268.3|7265.5|7267.8|7265|0
1623746670000|2021-06-15 08:44:30|7268.5|7265.7|7268.6|7265.8|7268.8|7266|7268.5|7265.7|37
1623746680000|2021-06-15 08:44:40|7268.3|7265.5|7266.5|7263.7|7268.5|7265.7|7265.8|7263|11
1623746690000|2021-06-15 08:44:50|7266.3|7263.5|7266.3|7263.5|7266.5|7263.7|7266.3|7263.5|9
1623746700000|2021-06-15 08:45:00|7266.5|7263.7|7265.8|7263|7266.5|7263.7|7265.5|7262.7|19
1623746710000|2021-06-15 08:45:10|7266.2|7263.4|7266.5|7263.7|7266.6|7263.8|7265.5|7262.7|61
1623746720000|2021-06-15 08:45:20|7266|7263.2|7262|7259.2|7266|7263.2|7261.8|7259|186
1623746730000|2021-06-15 08:45:30|7262.3|7259.5|7261.4|7258.6|7262.8|7260|7261.4|7258.6|212
1623746740000|2021-06-15 08:45:40|7260.8|7258|7262.1|7259.3|7262.3|7259.5|7260.8|7258|27
1623746750000|2021-06-15 08:45:50|7261.6|7258.8|7264.1|7261.3|7265.1|7262.3|7260.8|7258|44
1623746760000|2021-06-15 08:46:00|7263.9|7261.1|7263.4|7260.6|7264.8|7262|7263.4|7260.6|43
1623746770000|2021-06-15 08:46:10|7262.6|7259.8|7262.4|7259.6|7262.6|7259.8|7261.4|7258.6|35
1623746780000|2021-06-15 08:46:20|7262.6|7259.8|7263.1|7260.3|7263.6|7260.8|7262.4|7259.6|17
1623746790000|2021-06-15 08:46:30|7263.8|7261|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|15
1623746800000|2021-06-15 08:46:40|7264.4|7261.6|7265.1|7262.3|7265.1|7262.3|7264.1|7261.3|6
1623746810000|2021-06-15 08:46:50|7264.9|7262.1|7263.8|7261|7264.9|7262.1|7262.4|7259.6|38
1623746820000|2021-06-15 08:47:00|7263.4|7260.6|7263.8|7261|7264.1|7261.3|7263.1|7260.3|9
1623746830000|2021-06-15 08:47:10|7263.7|7260.9|7263.4|7260.6|7263.7|7260.9|7263.4|7260.6|4
1623746840000|2021-06-15 08:47:20|7264.1|7261.3|7264.1|7261.3|7264.6|7261.8|7264.1|7261.3|58
1623746850000|2021-06-15 08:47:30|7263.6|7260.8|7264.1|7261.3|7264.1|7261.3|7263.6|7260.8|55
1623746860000|2021-06-15 08:47:40|7264.4|7261.6|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|9
1623746870000|2021-06-15 08:47:50|7263.1|7260.3|7265.1|7262.3|7265.1|7262.3|7263.1|7260.3|107
1623746880000|2021-06-15 08:48:00|7264.8|7262|7265.8|7263|7265.8|7263|7264.8|7262|55
1623746890000|2021-06-15 08:48:10|7265.6|7262.8|7265.8|7263|7265.8|7263|7265.3|7262.5|3
1623746900000|2021-06-15 08:48:20|7265.9|7263.1|7266.8|7264|7267.3|7264.5|7265.6|7262.8|384
1623746910000|2021-06-15 08:48:30|7267.1|7264.3|7268.1|7265.3|7269.8|7267|7267.1|7264.3|84
1623746920000|2021-06-15 08:48:40|7268.8|7266|7269.8|7267|7269.8|7267|7268.5|7265.7|8
1623746930000|2021-06-15 08:48:50|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|2
1623746940000|2021-06-15 08:49:00|7268.1|7265.3|7268.6|7265.8|7268.8|7266|7268.1|7265.3|5
1623746950000|2021-06-15 08:49:10|7268.9|7266.1|7269.4|7266.6|7269.4|7266.6|7268.3|7265.5|12
1623746960000|2021-06-15 08:49:20|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|7269.1|7266.3|3
1623746970000|2021-06-15 08:49:30|7269.8|7267|7269.8|7267|7270.3|7267.5|7269.8|7267|14
1623746980000|2021-06-15 08:49:40|7270.1|7267.3|7270.6|7267.8|7270.6|7267.8|7269.8|7267|17
1623746990000|2021-06-15 08:49:50|7270.8|7268|7271.1|7268.3|7271.8|7269|7270.8|7268|9
1623747000000|2021-06-15 08:50:00|7270.8|7268|7269.1|7266.3|7270.8|7268|7269.1|7266.3|15
1623747010000|2021-06-15 08:50:10|7268.4|7265.6|7267.3|7264.5|7268.4|7265.6|7266.6|7263.8|97
1623747020000|2021-06-15 08:50:20|7267.8|7265|7267.3|7264.5|7267.8|7265|7267.1|7264.3|13
1623747030000|2021-06-15 08:50:30|7267.8|7265|7266.4|7263.6|7267.8|7265|7266.4|7263.6|5
1623747040000|2021-06-15 08:50:40|7266.1|7263.3|7266.3|7263.5|7266.3|7263.5|7266.1|7263.3|1
1623747050000|2021-06-15 08:50:50|7267.1|7264.3|7266.6|7263.8|7267.1|7264.3|7266.6|7263.8|0
1623747060000|2021-06-15 08:51:00|7266.3|7263.5|7267.1|7264.3|7267.1|7264.3|7266.3|7263.5|1
1623747070000|2021-06-15 08:51:10|7267.6|7264.8|7268.1|7265.3|7268.1|7265.3|7267.6|7264.8|8
1623747080000|2021-06-15 08:51:20|7267.8|7265|7266.1|7263.3|7267.8|7265|7266.1|7263.3|3
1623747090000|2021-06-15 08:51:30|7265.8|7263|7267.1|7264.3|7267.1|7264.3|7265.6|7262.8|21
1623747100000|2021-06-15 08:51:40|7266.9|7264.1|7265.6|7262.8|7267.1|7264.3|7265.6|7262.8|3
1623747110000|2021-06-15 08:51:50|7265.8|7263|7265.4|7262.6|7266.1|7263.3|7265.4|7262.6|2
1623747120000|2021-06-15 08:52:00|7265.1|7262.3|7265.8|7263|7265.8|7263|7265.1|7262.3|1
1623747130000|2021-06-15 08:52:10|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|0
1623747160000|2021-06-15 08:52:40|7266.4|7263.6|7267.1|7264.3|7267.1|7264.3|7266.4|7263.6|8
1623747170000|2021-06-15 08:52:50|7267.4|7264.6|7267.6|7264.8|7267.8|7265|7267.4|7264.6|7
1623747180000|2021-06-15 08:53:00|7267.8|7265|7271.3|7268.5|7271.6|7268.8|7267.6|7264.8|93
1623747190000|2021-06-15 08:53:10|7271.1|7268.3|7265.1|7262.3|7271.1|7268.3|7264.4|7261.6|583
1623747200000|2021-06-15 08:53:20|7264.9|7262.1|7265.9|7263.1|7265.9|7263.1|7264.4|7261.6|8
1623747210000|2021-06-15 08:53:30|7266.1|7263.3|7265.6|7262.8|7266.1|7263.3|7265.4|7262.6|99
1623747220000|2021-06-15 08:53:40|7265.9|7263.1|7267.1|7264.3|7267.1|7264.3|7265.9|7263.1|9
1623747230000|2021-06-15 08:53:50|7267.8|7265|7272.5|7269.7|7273.8|7271|7267.8|7265|730
1623747240000|2021-06-15 08:54:00|7272.3|7269.5|7272.3|7269.5|7273|7270.2|7271.8|7269|11
1623747250000|2021-06-15 08:54:10|7271.8|7269|7271.3|7268.5|7272|7269.2|7271.3|7268.5|14
1623747260000|2021-06-15 08:54:20|7271.5|7268.7|7272|7269.2|7272|7269.2|7271.1|7268.3|82
1623747270000|2021-06-15 08:54:30|7272.2|7269.4|7274|7271.2|7274.2|7271.4|7271.8|7269|31
1623747280000|2021-06-15 08:54:40|7273|7270.2|7273.7|7270.9|7273.7|7270.9|7272.8|7270|14
1623747290000|2021-06-15 08:54:50|7274|7271.2|7273.3|7270.5|7274|7271.2|7272.3|7269.5|51
1623747300000|2021-06-15 08:55:00|7273.5|7270.7|7273.2|7270.4|7274.2|7271.4|7273|7270.2|35
1623747310000|2021-06-15 08:55:10|7273.5|7270.7|7271.8|7269|7273.5|7270.7|7271.8|7269|59
1623747320000|2021-06-15 08:55:20|7271.5|7268.7|7272.5|7269.7|7272.5|7269.7|7271.5|7268.7|13
1623747330000|2021-06-15 08:55:30|||||||||10
1623747340000|2021-06-15 08:55:40|7273|7270.2|7272.8|7270|7274.2|7271.4|7272.5|7269.7|12
1623747350000|2021-06-15 08:55:50|7273.3|7270.5|7275.5|7272.7|7275.5|7272.7|7272.5|7269.7|316
1623747360000|2021-06-15 08:56:00|7275|7272.2|7274.5|7271.7|7275.5|7272.7|7274.3|7271.5|1
1623747370000|2021-06-15 08:56:10|7274|7271.2|7273.5|7270.7|7274|7271.2|7272.8|7270|11
1623747380000|2021-06-15 08:56:20|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|3
1623747390000|2021-06-15 08:56:30|7272.5|7269.7|7274|7271.2|7274|7271.2|7272.5|7269.7|9
1623747400000|2021-06-15 08:56:40|7274.5|7271.7|7276|7273.2|7276|7273.2|7274.5|7271.7|22
1623747410000|2021-06-15 08:56:50|7276.2|7273.4|7275.8|7273|7276.5|7273.7|7275.8|7273|3
1623747420000|2021-06-15 08:57:00|7275.1|7272.3|7273.5|7270.7|7275.1|7272.3|7273|7270.2|36
1623747430000|2021-06-15 08:57:10|7273|7270.2|7272.2|7269.4|7273.5|7270.7|7272|7269.2|7
1623747440000|2021-06-15 08:57:20|7272.5|7269.7|7273.5|7270.7|7273.5|7270.7|7272.5|7269.7|5
1623747450000|2021-06-15 08:57:30|7273.2|7270.4|7273.2|7270.4|7273.5|7270.7|7272.5|7269.7|6
1623747460000|2021-06-15 08:57:40|7273|7270.2|7273.5|7270.7|7273.5|7270.7|7273|7270.2|1
1623747470000|2021-06-15 08:57:50|7273.3|7270.5|7273.3|7270.5|7273.5|7270.7|7273.3|7270.5|1
1623747480000|2021-06-15 08:58:00|7273.5|7270.7|7274.3|7271.5|7274.5|7271.7|7273.5|7270.7|5
1623747490000|2021-06-15 08:58:10|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|1
1623747510000|2021-06-15 08:58:30|7273.8|7271|7272.5|7269.7|7274|7271.2|7272.5|7269.7|14
1623747530000|2021-06-15 08:58:50|||||||||2
1623747540000|2021-06-15 08:59:00|7271.8|7269|7270.5|7267.7|7272.5|7269.7|7268.5|7265.7|272
1623747550000|2021-06-15 08:59:10|7270.1|7267.3|7270.5|7267.7|7270.5|7267.7|7269.8|7267|7
1623747560000|2021-06-15 08:59:20|7270.7|7267.9|7270.5|7267.7|7271|7268.2|7270.3|7267.5|12
1623747570000|2021-06-15 08:59:30|7270.3|7267.5|7270.5|7267.7|7271|7268.2|7270.3|7267.5|0
1623747580000|2021-06-15 08:59:40|7270.7|7267.9|7271|7268.2|7271.5|7268.7|7270.5|7267.7|4
1623747590000|2021-06-15 08:59:50|7270.8|7268|7269.5|7266.7|7270.8|7268|7269|7266.2|10
1623747600000|2021-06-15 09:00:00|7269.7|7266.9|7269.3|7266.5|7269.7|7266.9|7268.5|7265.7|5
1623747610000|2021-06-15 09:00:10|7269.5|7266.7|7269.8|7267|7270|7267.2|7269.5|7266.7|1
1623747620000|2021-06-15 09:00:20|7269.5|7266.7|7268.5|7265.7|7269.5|7266.7|7268.5|7265.7|6
1623747630000|2021-06-15 09:00:30|7268.8|7266|7269|7266.2|7269.5|7266.7|7268.8|7266|3
1623747640000|2021-06-15 09:00:40|7269.5|7266.7|7270.2|7267.4|7270.2|7267.4|7269.5|7266.7|7
1623747650000|2021-06-15 09:00:50|7270.5|7267.7|7269.8|7267|7270.5|7267.7|7269.8|7267|9
1623747660000|2021-06-15 09:01:00|7270.8|7268|7271|7268.2|7271.6|7268.8|7269.8|7267|10
1623747670000|2021-06-15 09:01:10|7271.5|7268.7|7272.5|7269.7|7272.5|7269.7|7271.3|7268.5|16
1623747680000|2021-06-15 09:01:20|7272.3|7269.5|7272.3|7269.5|7272.5|7269.7|7272.3|7269.5|4
1623747690000|2021-06-15 09:01:30|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1623747700000|2021-06-15 09:01:40|7273.1|7270.3|7271.8|7269|7273.8|7271|7271.8|7269|2
1623747720000|2021-06-15 09:02:00|7271.3|7268.5|7270.8|7268|7271.5|7268.7|7270.8|7268|8
1623747730000|2021-06-15 09:02:10|7271.1|7268.3|7270.5|7267.7|7271.3|7268.5|7270.5|7267.7|7
1623747740000|2021-06-15 09:02:20|7270.8|7268|7269.3|7266.5|7271|7268.2|7268.3|7265.5|19
1623747750000|2021-06-15 09:02:30|7269.1|7266.3|7269.8|7267|7269.8|7267|7268.8|7266|19
1623747760000|2021-06-15 09:02:40|||||||||2
1623747770000|2021-06-15 09:02:50|7269.3|7266.5|7269.8|7267|7269.8|7267|7269.3|7266.5|1
1623747780000|2021-06-15 09:03:00|7270.3|7267.5|7270.5|7267.7|7270.5|7267.7|7270.3|7267.5|8
1623747790000|2021-06-15 09:03:10|7270.8|7268|7272.5|7269.7|7273|7270.2|7270.8|7268|12
1623747800000|2021-06-15 09:03:20|7272.3|7269.5|7273.5|7270.7|7273.5|7270.7|7272.3|7269.5|2
1623747810000|2021-06-15 09:03:30|7273.8|7271|7273.8|7271|7274.3|7271.5|7273.8|7271|3
1623747820000|2021-06-15 09:03:40|7273.5|7270.7|7273|7270.2|7273.5|7270.7|7272.8|7270|2
1623747830000|2021-06-15 09:03:50|7272.8|7270|7272.5|7269.7|7273|7270.2|7272.3|7269.5|1
1623747840000|2021-06-15 09:04:00|7272.2|7269.4|7272.3|7269.5|7273|7270.2|7272|7269.2|16
1623747850000|2021-06-15 09:04:10|7271.8|7269|7271.5|7268.7|7272.2|7269.4|7271.5|7268.7|1
1623747860000|2021-06-15 09:04:20|7271.8|7269|7271.8|7269|7272|7269.2|7271.8|7269|4
1623747870000|2021-06-15 09:04:30|7272.5|7269.7|7271.8|7269|7272.5|7269.7|7271.8|7269|2
1623747880000|2021-06-15 09:04:40|7271.5|7268.7|7272.2|7269.4|7272.2|7269.4|7271.5|7268.7|2
1623747890000|2021-06-15 09:04:50|7272.6|7269.8|7273.5|7270.7|7273.5|7270.7|7272.6|7269.8|6
1623747900000|2021-06-15 09:05:00|7273.8|7271|7273|7270.2|7274.8|7272|7272.8|7270|74
1623747910000|2021-06-15 09:05:10|7272.8|7270|7273.3|7270.5|7273.5|7270.7|7272.8|7270|2
1623747920000|2021-06-15 09:05:20|7273.5|7270.7|7272.8|7270|7273.5|7270.7|7272.8|7270|1
1623747930000|2021-06-15 09:05:30|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1623747940000|2021-06-15 09:05:40|7272.8|7270|7272.5|7269.7|7273|7270.2|7272.5|7269.7|1
1623747970000|2021-06-15 09:06:10|7271.9|7269.1|7272.5|7269.7|7272.5|7269.7|7271.5|7268.7|25
1623747980000|2021-06-15 09:06:20|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|13
1623747990000|2021-06-15 09:06:30|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1623748000000|2021-06-15 09:06:40|||||||||1
1623748010000|2021-06-15 09:06:50|7274.3|7271.5|7274|7271.2|7274.3|7271.5|7274|7271.2|67
1623748020000|2021-06-15 09:07:00|7273.8|7271|7274.3|7271.5|7275.2|7272.4|7273.7|7270.9|57
1623748030000|2021-06-15 09:07:10|7274|7271.2|7272.5|7269.7|7274|7271.2|7272.5|7269.7|9
1623748040000|2021-06-15 09:07:20|7271.5|7268.7|7270|7267.2|7271.5|7268.7|7269.8|7267|39
1623748050000|2021-06-15 09:07:30|7270.2|7267.4|7271.2|7268.4|7271.2|7268.4|7270.2|7267.4|2
1623748060000|2021-06-15 09:07:40|7270.8|7268|7271|7268.2|7271|7268.2|7270.8|7268|2
1623748070000|2021-06-15 09:07:50|7270.5|7267.7|7269.5|7266.7|7270.5|7267.7|7269.5|7266.7|15
1623748080000|2021-06-15 09:08:00|7269.2|7266.4|7268.8|7266|7269.2|7266.4|7268.8|7266|5
1623748090000|2021-06-15 09:08:10|7268|7265.2|7266.5|7263.7|7268|7265.2|7266.3|7263.5|8
1623748100000|2021-06-15 09:08:20|7266.8|7264|7266.8|7264|7267|7264.2|7266.8|7264|5
1623748110000|2021-06-15 09:08:30|7267.2|7264.4|7266.3|7263.5|7267.5|7264.7|7266.3|7263.5|19
1623748120000|2021-06-15 09:08:40|7266.5|7263.7|7266.5|7263.7|7266.8|7264|7266.5|7263.7|3
1623748130000|2021-06-15 09:08:50|7266.3|7263.5|7265.5|7262.7|7266.5|7263.7|7265.2|7262.4|41
1623748140000|2021-06-15 09:09:00|7266|7263.2|7266.5|7263.7|7266.5|7263.7|7266|7263.2|15
1623748150000|2021-06-15 09:09:10|7266.2|7263.4|7265.8|7263|7266.5|7263.7|7265.8|7263|12
1623748160000|2021-06-15 09:09:20|7265.5|7262.7|7266.5|7263.7|7266.5|7263.7|7265.5|7262.7|51
1623748170000|2021-06-15 09:09:30|7266.8|7264|7266.5|7263.7|7266.8|7264|7265.8|7263|54
1623748180000|2021-06-15 09:09:40|||||||||3
1623748190000|2021-06-15 09:09:50|7266.8|7264|7264.5|7261.7|7266.8|7264|7264.5|7261.7|91
1623748200000|2021-06-15 09:10:00|7264.8|7262|7266.5|7263.7|7266.5|7263.7|7264.8|7262|52
1623748210000|2021-06-15 09:10:10|7266.8|7264|7266.5|7263.7|7266.8|7264|7266.5|7263.7|9
1623748220000|2021-06-15 09:10:20|||||||||7
1623748230000|2021-06-15 09:10:30|7266.8|7264|7266.8|7264|7266.8|7264|7266.8|7264|55
1623748240000|2021-06-15 09:10:40|7268.3|7265.5|7270|7267.2|7270.5|7267.7|7268.3|7265.5|64
1623748250000|2021-06-15 09:10:50|7269.8|7267|7269.5|7266.7|7270|7267.2|7269.5|7266.7|9
1623748260000|2021-06-15 09:11:00|7269.3|7266.5|7269.8|7267|7270|7267.2|7269.2|7266.4|11
1623748270000|2021-06-15 09:11:10|7269.5|7266.7|7270|7267.2|7270|7267.2|7269.5|7266.7|8
1623748280000|2021-06-15 09:11:20|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|0
1623748290000|2021-06-15 09:11:30|7270.5|7267.7|7272.4|7269.6|7273.2|7270.4|7270.5|7267.7|843
1623748300000|2021-06-15 09:11:40|7272.2|7269.4|7273.2|7270.4|7274.2|7271.4|7272.2|7269.4|104
1623748310000|2021-06-15 09:11:50|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.2|7269.4|3
1623748320000|2021-06-15 09:12:00|7272.6|7269.8|7276.7|7273.9|7276.7|7273.9|7272.4|7269.6|32
1623748330000|2021-06-15 09:12:10|7276.9|7274.1|7277.2|7274.4|7277.7|7274.9|7276.4|7273.6|18
1623748340000|2021-06-15 09:12:20|7276.2|7273.4|7276.7|7273.9|7276.7|7273.9|7275.2|7272.4|37
1623748350000|2021-06-15 09:12:30|||||||||45
1623748360000|2021-06-15 09:12:40|7276.2|7273.4|7275.7|7272.9|7276.2|7273.4|7275.7|7272.9|3
1623748370000|2021-06-15 09:12:50|7275.5|7272.7|7275.7|7272.9|7275.7|7272.9|7275.2|7272.4|1
1623748380000|2021-06-15 09:13:00|7275.2|7272.4|7273.9|7271.1|7275.2|7272.4|7272.9|7270.1|5
1623748390000|2021-06-15 09:13:10|7273.7|7270.9|7273.7|7270.9|7273.9|7271.1|7273.7|7270.9|2
1623748400000|2021-06-15 09:13:20|7273.9|7271.1|7274.2|7271.4|7274.4|7271.6|7273.4|7270.6|6
1623748410000|2021-06-15 09:13:30|7274.4|7271.6|7274.2|7271.4|7275.2|7272.4|7274.2|7271.4|6
1623748420000|2021-06-15 09:13:40|7273.7|7270.9|7273.2|7270.4|7273.7|7270.9|7273.2|7270.4|5
1623748430000|2021-06-15 09:13:50|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7273.4|7270.6|1
1623748440000|2021-06-15 09:14:00|7274.2|7271.4|7273.2|7270.4|7274.2|7271.4|7273.2|7270.4|9
1623748450000|2021-06-15 09:14:10|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|2
1623748460000|2021-06-15 09:14:20|7273.2|7270.4|7272.2|7269.4|7273.2|7270.4|7272.2|7269.4|8
1623748470000|2021-06-15 09:14:30|7272.7|7269.9|7272.9|7270.1|7272.9|7270.1|7272.7|7269.9|1
1623748480000|2021-06-15 09:14:40|||||||||1
1623748500000|2021-06-15 09:15:00|7272.5|7269.7|7272.9|7270.1|7272.9|7270.1|7272.5|7269.7|7
1623748510000|2021-06-15 09:15:10|||||||||4
1623748520000|2021-06-15 09:15:20|7273.9|7271.1|7273.7|7270.9|7273.9|7271.1|7273.2|7270.4|23
1623748530000|2021-06-15 09:15:30|7273.9|7271.1|7274.7|7271.9|7274.7|7271.9|7273.9|7271.1|9
1623748540000|2021-06-15 09:15:40|7274.5|7271.7|7271.9|7269.1|7274.5|7271.7|7271.5|7268.7|112
1623748550000|2021-06-15 09:15:50|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1623748560000|2021-06-15 09:16:00|7271.9|7269.1|7272.4|7269.6|7272.4|7269.6|7271.9|7269.1|1
1623748570000|2021-06-15 09:16:10|7272.5|7268.5|7271.4|7268.6|7272.5|7269.1|7270.9|7268.1|71
1623748580000|2021-06-15 09:16:20|7271.2|7268.4|7270.9|7268.1|7271.2|7268.4|7270.9|7268.1|0
1623748590000|2021-06-15 09:16:30|||||||||1
1623748640000|2021-06-15 09:17:20|||||||||2
1623748650000|2021-06-15 09:17:30|||||||||1
1623748660000|2021-06-15 09:17:40|7272.6|7269.8|7273.2|7270.4|7273.9|7271.1|7272.6|7269.8|38
1623748670000|2021-06-15 09:17:50|7273.5|7270.7|7273.9|7271.1|7273.9|7271.1|7273.5|7270.7|4
1623748680000|2021-06-15 09:18:00|7273.6|7270.8|7271.9|7269.1|7273.6|7270.8|7271.2|7268.4|14
1623748700000|2021-06-15 09:18:20|7272.2|7269.4|7272.9|7270.1|7272.9|7270.1|7272.2|7269.4|9
1623748720000|2021-06-15 09:18:40|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|5
1623748730000|2021-06-15 09:18:50|7271.9|7269.1|7271.7|7268.9|7271.9|7269.1|7271.7|7268.9|56
1623748740000|2021-06-15 09:19:00|7271.9|7269.1|7270.7|7267.9|7271.9|7269.1|7269.7|7266.9|72
1623748750000|2021-06-15 09:19:10|7269.2|7266.4|7270.7|7267.9|7271.5|7268.7|7269.2|7266.4|71
1623748760000|2021-06-15 09:19:20|7270.9|7268.1|7271.4|7268.6|7271.4|7268.6|7270.7|7267.9|3
1623748770000|2021-06-15 09:19:30|7271.7|7268.9|7271.2|7268.4|7271.9|7269.1|7270.9|7268.1|6
1623748790000|2021-06-15 09:19:50|7270.9|7268.1|7272.2|7269.4|7272.7|7269.9|7270.9|7268.1|20
1623748800000|2021-06-15 09:20:00|7272.4|7269.6|7272.4|7269.6|7272.9|7270.1|7272.2|7269.4|6
1623748810000|2021-06-15 09:20:10|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|5
1623748820000|2021-06-15 09:20:20|7272.2|7269.4|7272.9|7270.1|7272.9|7270.1|7272.2|7269.4|3
1623748830000|2021-06-15 09:20:30|7272.7|7269.9|7272.6|7269.8|7273.6|7270.8|7272.6|7269.8|28
1623748840000|2021-06-15 09:20:40|7272.9|7270.1|7273.9|7271.1|7275.2|7272.4|7272.9|7270.1|8
1623748850000|2021-06-15 09:20:50|7274.1|7271.3|7275.9|7273.1|7276.4|7273.6|7273.9|7271.1|14
1623748860000|2021-06-15 09:21:00|7275.7|7272.9|7273.7|7270.9|7275.7|7272.9|7273.7|7270.9|31
1623748870000|2021-06-15 09:21:10|7273.9|7271.1|7272.7|7269.9|7273.9|7271.1|7272.7|7269.9|2
1623748880000|2021-06-15 09:21:20|7273.2|7270.4|7273.9|7271.1|7274.2|7271.4|7273.2|7270.4|5
1623748890000|2021-06-15 09:21:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1623748900000|2021-06-15 09:21:40|7275.1|7272.3|7275.4|7272.6|7275.4|7272.6|7275.1|7272.3|1
1623748910000|2021-06-15 09:21:50|7275.2|7272.4|7275.4|7272.6|7275.4|7272.6|7275.2|7272.4|2
1623748920000|2021-06-15 09:22:00|7275.2|7272.4|7275.2|7272.4|7275.4|7272.6|7275.2|7272.4|4
1623748930000|2021-06-15 09:22:10|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.2|7272.4|1
1623748940000|2021-06-15 09:22:20|7275.2|7272.4|7275.4|7272.6|7275.4|7272.6|7275.2|7272.4|1
1623748950000|2021-06-15 09:22:30|7275.2|7272.4|7274.6|7271.8|7275.2|7272.4|7273.9|7271.1|10
1623748960000|2021-06-15 09:22:40|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7274.7|7271.9|4
1623748980000|2021-06-15 09:23:00|7275.5|7272.7|7275.2|7272.4|7275.5|7272.7|7275.2|7272.4|0
1623748990000|2021-06-15 09:23:10|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.2|7272.4|0
1623749020000|2021-06-15 09:23:40|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.9|7273.1|2
1623749030000|2021-06-15 09:23:50|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|2
1623749040000|2021-06-15 09:24:00|7276.9|7274.1|7276.9|7274.1|7277.2|7274.4|7276.9|7274.1|17
1623749050000|2021-06-15 09:24:10|7277.2|7274.4|7277.4|7274.6|7277.4|7274.6|7277.2|7274.4|8
1623749060000|2021-06-15 09:24:20|7277.2|7274.4|7278.2|7275.4|7278.2|7275.4|7276.9|7274.1|18
1623749080000|2021-06-15 09:24:40|7277.9|7275.1|7278.9|7276.1|7278.9|7276.1|7277.9|7275.1|57
1623749090000|2021-06-15 09:24:50|7279.2|7276.4|7279.9|7277.1|7279.9|7277.1|7279.2|7276.4|10
1623749100000|2021-06-15 09:25:00|7280.4|7277.6|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|5
1623749110000|2021-06-15 09:25:10|7280.4|7277.6|7280.2|7277.4|7280.4|7277.6|7280.2|7277.4|0
1623749130000|2021-06-15 09:25:30|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|0
1623749140000|2021-06-15 09:25:40|7277.6|7274.8|7277.9|7275.1|7277.9|7275.1|7277.6|7274.8|38
1623749150000|2021-06-15 09:25:50|7278.6|7275.8|7279.9|7277.1|7279.9|7277.1|7278.6|7275.8|5
1623749160000|2021-06-15 09:26:00|7280.2|7277.4|7280.6|7277.8|7280.6|7277.8|7280.2|7277.4|8
1623749170000|2021-06-15 09:26:10|7280.9|7278.1|7281.9|7279.1|7281.9|7279.1|7280.9|7278.1|17
1623749180000|2021-06-15 09:26:20|7281.4|7278.6|7281.9|7279.1|7281.9|7279.1|7281.4|7278.6|6
1623749190000|2021-06-15 09:26:30|7281.6|7278.8|7281.1|7278.3|7281.6|7278.8|7280.5|7277.7|21
1623749200000|2021-06-15 09:26:40|7281.2|7278.4|7281.9|7279.1|7281.9|7279.1|7281.2|7278.4|1
1623749210000|2021-06-15 09:26:50|7282.1|7279.3|7282.4|7279.6|7282.4|7279.6|7281.9|7279.1|7
1623749220000|2021-06-15 09:27:00|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|1
1623749230000|2021-06-15 09:27:10|7282.1|7279.3|7281.9|7279.1|7282.6|7279.8|7281.9|7279.1|7
1623749240000|2021-06-15 09:27:20|7281.7|7278.9|7281.1|7278.3|7281.7|7278.9|7281.1|7278.3|2
1623749250000|2021-06-15 09:27:30|7281.4|7278.6|7280.9|7278.1|7281.9|7279.1|7280.9|7278.1|64
1623749260000|2021-06-15 09:27:40|7280.4|7277.6|7280.9|7278.1|7280.9|7278.1|7279.9|7277.1|19
1623749270000|2021-06-15 09:27:50|||||||||20
1623749280000|2021-06-15 09:28:00|7279.4|7276.6|7279.9|7277.1|7279.9|7277.1|7279.4|7276.6|4
1623749290000|2021-06-15 09:28:10|7280.9|7278.1|7280.4|7277.6|7280.9|7278.1|7280.4|7277.6|10
1623749300000|2021-06-15 09:28:20|7279.9|7277.1|7280.4|7277.6|7280.9|7278.1|7279.9|7277.1|55
1623749310000|2021-06-15 09:28:30|7280.2|7277.4|7279.9|7277.1|7280.4|7277.6|7279.9|7277.1|0
1623749320000|2021-06-15 09:28:40|7280.4|7277.6|7280.9|7278.1|7280.9|7278.1|7280.2|7277.4|0
1623749330000|2021-06-15 09:28:50|7281.2|7278.4|7281.9|7279.1|7281.9|7279.1|7281.2|7278.4|12
1623749340000|2021-06-15 09:29:00|7281.7|7278.9|7280.9|7278.1|7281.7|7278.9|7280.9|7278.1|4
1623749350000|2021-06-15 09:29:10|||||||||1
1623749360000|2021-06-15 09:29:20|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|3
1623749370000|2021-06-15 09:29:30|7279.9|7277.1|7280.2|7277.4|7280.2|7277.4|7279.9|7277.1|1
1623749380000|2021-06-15 09:29:40|7280.6|7277.8|7280.9|7278.1|7280.9|7278.1|7280.6|7277.8|4
1623749390000|2021-06-15 09:29:50|7280.4|7277.6|7279.9|7277.1|7280.4|7277.6|7279.9|7277.1|4
1623749400000|2021-06-15 09:30:00|7280.2|7277.4|7280.9|7278.1|7280.9|7278.1|7280.2|7277.4|8
1623749430000|2021-06-15 09:30:30|7280.7|7277.9|7277.7|7274.9|7280.7|7277.9|7277.4|7274.6|582
1623749440000|2021-06-15 09:30:40|7277.9|7275.1|7277.2|7274.4|7277.9|7275.1|7277.2|7274.4|29
1623749450000|2021-06-15 09:30:50|7277.4|7274.6|7278.2|7275.4|7278.2|7275.4|7277.2|7274.4|3
1623749460000|2021-06-15 09:31:00|7277.9|7275.1|7277.4|7274.6|7277.9|7275.1|7277.2|7274.4|9
1623749470000|2021-06-15 09:31:10|7277.6|7274.8|7278.9|7276.1|7278.9|7276.1|7277.6|7274.8|28
1623749490000|2021-06-15 09:31:30|7279.6|7276.8|7279.4|7276.6|7279.6|7276.8|7279.4|7276.6|17
1623749500000|2021-06-15 09:31:40|7279.6|7276.8|7279.9|7277.1|7279.9|7277.1|7279.2|7276.4|3
1623749510000|2021-06-15 09:31:50|||||||||2
1623749520000|2021-06-15 09:32:00|||||||||4
1623749530000|2021-06-15 09:32:10|7280.9|7278.1|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|23
1623749540000|2021-06-15 09:32:20|7279.6|7276.8|7279.2|7276.4|7279.7|7276.9|7279.2|7276.4|9
1623749550000|2021-06-15 09:32:30|7279.1|7276.3|7279.9|7277.1|7279.9|7277.1|7279.1|7276.3|4
1623749560000|2021-06-15 09:32:40|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|21
1623749570000|2021-06-15 09:32:50|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|11
1623749580000|2021-06-15 09:33:00|7280.6|7277.8|7280.9|7278.1|7280.9|7278.1|7280.6|7277.8|78
1623749590000|2021-06-15 09:33:10|7281.1|7278.3|7281.4|7278.6|7281.9|7279.1|7281.1|7278.3|8
1623749600000|2021-06-15 09:33:20|7280.9|7278.1|7281.6|7278.8|7281.9|7279.1|7280.9|7278.1|35
1623749610000|2021-06-15 09:33:30|7281.9|7279.1|7281.6|7278.8|7281.9|7279.1|7281.6|7278.8|1
1623749620000|2021-06-15 09:33:40|7281.9|7279.1|7281.1|7278.3|7281.9|7279.1|7281.1|7278.3|1
1623749630000|2021-06-15 09:33:50|7280.9|7278.1|7279.4|7276.6|7280.9|7278.1|7279.1|7276.3|16
1623749640000|2021-06-15 09:34:00|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|2
1623749650000|2021-06-15 09:34:10|7279.4|7276.6|7278.9|7276.1|7279.4|7276.6|7278.9|7276.1|0
1623749660000|2021-06-15 09:34:20|7279.4|7276.6|7279.6|7276.8|7279.6|7276.8|7279.4|7276.6|4
1623749670000|2021-06-15 09:34:30|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|1
1623749680000|2021-06-15 09:34:40|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7278.9|7276.1|2
1623749690000|2021-06-15 09:34:50|7278.9|7276.1|7278.9|7276.1|7279.4|7276.6|7278.9|7276.1|0
1623749700000|2021-06-15 09:35:00|7279.1|7276.3|7278.9|7276.1|7279.4|7276.6|7278.9|7276.1|4
1623749710000|2021-06-15 09:35:10|7277.9|7275.1|7278.4|7275.6|7278.4|7275.6|7277.9|7275.1|6
1623749720000|2021-06-15 09:35:20|7278.6|7275.8|7277.9|7275.1|7278.6|7275.8|7277.9|7275.1|3
1623749730000|2021-06-15 09:35:30|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.4|7274.6|2
1623749740000|2021-06-15 09:35:40|7277.4|7274.6|7277.9|7275.1|7277.9|7275.1|7277.4|7274.6|0
1623749760000|2021-06-15 09:36:00|7276.1|7273.3|7272.9|7270.1|7276.1|7273.3|7272.9|7270.1|40
1623749770000|2021-06-15 09:36:10|7273.1|7270.3|7274.9|7272.1|7275.1|7272.3|7273.1|7270.3|29
1623749780000|2021-06-15 09:36:20|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.1|7272.3|40
1623749790000|2021-06-15 09:36:30|||||||||3
1623749800000|2021-06-15 09:36:40|||||||||9
1623749810000|2021-06-15 09:36:50|7276.4|7273.6|7275.9|7273.1|7276.4|7273.6|7275.9|7273.1|1
1623749820000|2021-06-15 09:37:00|7275.8|7273|7276.3|7273.5|7276.8|7274|7275.8|7273|8
1623749830000|2021-06-15 09:37:10|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|0
1623749840000|2021-06-15 09:37:20|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|3
1623749860000|2021-06-15 09:37:40|7275.8|7273|7276.3|7273.5|7276.6|7273.8|7275.8|7273|10
1623749870000|2021-06-15 09:37:50|7276.6|7273.8|7275.3|7272.5|7276.6|7273.8|7275.1|7272.3|110
1623749880000|2021-06-15 09:38:00|7275.6|7272.8|7275.8|7273|7276.1|7273.3|7275.6|7272.8|18
1623749890000|2021-06-15 09:38:10|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.3|7273.5|14
1623749900000|2021-06-15 09:38:20|7276.8|7274|7276.8|7274|7276.8|7274|7276.8|7274|51
1623749910000|2021-06-15 09:38:30|7276.3|7273.5|7275.1|7272.3|7276.3|7273.5|7275.1|7272.3|72
1623749920000|2021-06-15 09:38:40|7275.3|7272.5|7275.6|7272.8|7275.6|7272.8|7275.3|7272.5|0
1623749930000|2021-06-15 09:38:50|7275.8|7273|7275.8|7273|7275.8|7273|7275.6|7272.8|0
1623749940000|2021-06-15 09:39:00|7276.3|7273.5|7276.1|7273.3|7276.3|7273.5|7276.1|7273.3|2
1623749950000|2021-06-15 09:39:10|7275.8|7273|7275.6|7272.8|7275.8|7273|7275.6|7272.8|38
1623749960000|2021-06-15 09:39:20|7275.8|7273|7276.1|7273.3|7276.3|7273.5|7275.8|7273|1
1623749970000|2021-06-15 09:39:30|7275.8|7273|7275.8|7273|7276.1|7273.3|7275.1|7272.3|15
1623749990000|2021-06-15 09:39:50|7276.1|7273.3|7275.8|7273|7277.1|7274.3|7275.6|7272.8|21
1623750000000|2021-06-15 09:40:00|7276.1|7273.3|7276.3|7273.5|7276.8|7274|7276.1|7273.3|8
1623750010000|2021-06-15 09:40:10|7276.8|7274|7276.1|7273.3|7276.8|7274|7275.8|7273|21
1623750020000|2021-06-15 09:40:20|7276.4|7273.6|7276.8|7274|7276.8|7274|7276.4|7273.6|4
1623750030000|2021-06-15 09:40:30|7276.3|7273.5|7276.3|7273.5|7276.4|7273.6|7275.8|7273|2
1623750040000|2021-06-15 09:40:40|7276.8|7274|7274.6|7271.8|7276.8|7274|7273.8|7271|24
1623750050000|2021-06-15 09:40:50|7274.3|7271.5|7274.8|7272|7275.1|7272.3|7274.3|7271.5|4
1623750060000|2021-06-15 09:41:00|7274.4|7271.6|7274.1|7271.3|7274.4|7271.6|7273.3|7270.5|3
1623750070000|2021-06-15 09:41:10|7274.8|7272|7274.5|7271.7|7274.8|7272|7273.8|7271|6
1623750080000|2021-06-15 09:41:20|7274.8|7272|7275.5|7272.7|7275.5|7272.7|7274.8|7272|3
1623750090000|2021-06-15 09:41:30|7275.8|7273|7276|7273.2|7276|7273.2|7275.3|7272.5|0
1623750100000|2021-06-15 09:41:40|7276.5|7273.7|7276.3|7273.5|7276.5|7273.7|7276.3|7273.5|9
1623750110000|2021-06-15 09:41:50|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|1
1623750120000|2021-06-15 09:42:00|7276.8|7274|7276.6|7273.8|7276.8|7274|7276.6|7273.8|2
1623750130000|2021-06-15 09:42:10|7276.3|7273.5|7277.5|7274.7|7277.5|7274.7|7276.3|7273.5|2
1623750150000|2021-06-15 09:42:30|7277.8|7275|7277.3|7274.5|7277.8|7275|7277.3|7274.5|4
1623750160000|2021-06-15 09:42:40|7276.8|7274|7276.8|7274|7276.8|7274|7276.8|7274|0
1623750170000|2021-06-15 09:42:50|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|2
1623750180000|2021-06-15 09:43:00|7277.3|7274.5|7277.1|7274.3|7277.3|7274.5|7277.1|7274.3|0
1623750190000|2021-06-15 09:43:10|7277.3|7274.5|7278.3|7275.5|7278.3|7275.5|7277.3|7274.5|7
1623750200000|2021-06-15 09:43:20|7278.1|7275.3|7277.3|7274.5|7278.1|7275.3|7277.1|7274.3|4
1623750220000|2021-06-15 09:43:40|7277.5|7274.7|7277.8|7275|7278|7275.2|7277.5|7274.7|3
1623750240000|2021-06-15 09:44:00|7277.5|7274.7|7277.3|7274.5|7277.5|7274.7|7277.3|7274.5|2
1623750260000|2021-06-15 09:44:20|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|0
1623750270000|2021-06-15 09:44:30|7277.1|7274.3|7277.3|7274.5|7277.8|7275|7277.1|7274.3|5
1623750280000|2021-06-15 09:44:40|7276.7|7273.9|7276|7273.2|7276.7|7273.9|7275.8|7273|5
1623750290000|2021-06-15 09:44:50|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1623750300000|2021-06-15 09:45:00|7276.1|7273.3|7277|7274.2|7277|7274.2|7276|7273.2|8
1623750310000|2021-06-15 09:45:10|7278|7275.2|7275.3|7272.5|7278.6|7275.8|7275.3|7272.5|33
1623750320000|2021-06-15 09:45:20|7274.8|7272|7274.1|7271.3|7274.8|7272|7274.1|7271.3|11
1623750330000|2021-06-15 09:45:30|7274.3|7271.5|7273.8|7271|7274.8|7272|7273.8|7271|12
1623750340000|2021-06-15 09:45:40|||||||||1
1623750350000|2021-06-15 09:45:50|7273.1|7270.3|7273.8|7271|7273.8|7271|7273.1|7270.3|11
1623750360000|2021-06-15 09:46:00|7273.3|7270.5|7273.3|7270.5|7273.8|7271|7273.1|7270.3|2
1623750370000|2021-06-15 09:46:10|7273.8|7271|7273.8|7271|7273.8|7271|7273.6|7270.8|8
1623750380000|2021-06-15 09:46:20|7274.5|7271.7|7274.8|7272|7275.3|7272.5|7274.5|7271.7|11
1623750390000|2021-06-15 09:46:30|7274.6|7271.8|7274.8|7272|7274.8|7272|7274.3|7271.5|0
1623750400000|2021-06-15 09:46:40|7275.1|7272.3|7274.8|7272|7275.1|7272.3|7274.8|7272|1
1623750410000|2021-06-15 09:46:50|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.1|7272.3|0
1623750420000|2021-06-15 09:47:00|7275.1|7272.3|7274.3|7271.5|7275.1|7272.3|7274.3|7271.5|4
1623750430000|2021-06-15 09:47:10|7274.5|7271.7|7274.6|7271.8|7274.8|7272|7274.5|7271.7|2
1623750440000|2021-06-15 09:47:20|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|0
1623750450000|2021-06-15 09:47:30|7274.8|7272|7274.8|7272|7274.8|7272|7273.8|7271|210
1623750460000|2021-06-15 09:47:40|7275.3|7272.5|7275.5|7272.7|7275.8|7273|7275.3|7272.5|2
1623750470000|2021-06-15 09:47:50|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|1
1623750480000|2021-06-15 09:48:00|7275.5|7272.7|7275.3|7272.5|7275.5|7272.7|7275.1|7272.3|10
1623750490000|2021-06-15 09:48:10|7275.5|7272.7|7276.1|7273.3|7276.1|7273.3|7275.5|7272.7|1
1623750500000|2021-06-15 09:48:20|7275.8|7273|7276|7273.2|7276|7273.2|7275.8|7273|7
1623750510000|2021-06-15 09:48:30|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1623750520000|2021-06-15 09:48:40|7275.5|7272.7|7275.8|7273|7276|7273.2|7275.5|7272.7|3
1623750530000|2021-06-15 09:48:50|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|0
1623750540000|2021-06-15 09:49:00|7276.3|7273.5|7275.8|7273|7276.5|7273.7|7275.8|7273|1
1623750550000|2021-06-15 09:49:10|7276.1|7273.3|7276.3|7273.5|7276.5|7273.7|7276|7273.2|1
1623750560000|2021-06-15 09:49:20|7276.8|7274|7276.5|7273.7|7276.8|7274|7276.5|7273.7|26
1623750580000|2021-06-15 09:49:40|7276.8|7274|7276.8|7274|7276.8|7274|7276.8|7274|1
1623750590000|2021-06-15 09:49:50|||||||||4
1623750600000|2021-06-15 09:50:00|7276.5|7273.7|7275.8|7273|7276.5|7273.7|7275.8|7273|4
1623750610000|2021-06-15 09:50:10|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|0
1623750620000|2021-06-15 09:50:20|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|1
1623750630000|2021-06-15 09:50:30|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|0
1623750640000|2021-06-15 09:50:40|7275.1|7272.3|7274.5|7271.7|7275.1|7272.3|7273.8|7271|12
1623750650000|2021-06-15 09:50:50|7274.1|7271.3|7273.8|7271|7274.3|7271.5|7273.8|7271|5
1623750670000|2021-06-15 09:51:10|7273.3|7270.5|7273.5|7270.7|7273.8|7271|7273.3|7270.5|1
1623750690000|2021-06-15 09:51:30|7273.8|7271|7273.8|7271|7274.3|7271.5|7273.8|7271|1
1623750700000|2021-06-15 09:51:40|7274.1|7271.3|7274.8|7272|7274.8|7272|7274.1|7271.3|5
1623750710000|2021-06-15 09:51:50|7274.1|7271.3|7273.5|7270.7|7274.1|7271.3|7273.3|7270.5|3
1623750720000|2021-06-15 09:52:00|7273.9|7271.1|7276.2|7273.4|7277.2|7274.4|7273.9|7271.1|823
1623750740000|2021-06-15 09:52:20|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|4
1623750750000|2021-06-15 09:52:30|7277.2|7274.4|7277.9|7275.1|7279.2|7276.4|7276.7|7273.9|48
1623750760000|2021-06-15 09:52:40|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7
1623750780000|2021-06-15 09:53:00|7277.9|7275.1|7278.7|7275.9|7279.4|7276.6|7277.2|7274.4|17
1623750790000|2021-06-15 09:53:10|7278.9|7276.1|7278.2|7275.4|7278.9|7276.1|7278.2|7275.4|1
1623750800000|2021-06-15 09:53:20|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.7|7274.9|1
1623750810000|2021-06-15 09:53:30|7277.7|7274.9|7277.7|7274.9|7277.9|7275.1|7277.2|7274.4|2
1623750820000|2021-06-15 09:53:40|7277.9|7275.1|7278.2|7275.4|7278.9|7276.1|7277.9|7275.1|3
1623750830000|2021-06-15 09:53:50|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|1
1623750840000|2021-06-15 09:54:00|7278.2|7275.4|7277.9|7275.1|7278.2|7275.4|7277.7|7274.9|4
1623750850000|2021-06-15 09:54:10|7278.2|7275.4|7278.7|7275.9|7278.9|7276.1|7278.2|7275.4|8
1623750860000|2021-06-15 09:54:20|7278.6|7275.8|7278.9|7276.1|7278.9|7276.1|7278.6|7275.8|0
1623750870000|2021-06-15 09:54:30|7279.2|7276.4|7276.2|7273.4|7279.2|7276.4|7276.2|7273.4|109
1623750880000|2021-06-15 09:54:40|7276.5|7273.7|7276.2|7273.4|7276.5|7273.7|7276.2|7273.4|15
1623750890000|2021-06-15 09:54:50|7276.4|7273.6|7277.1|7274.3|7277.1|7274.3|7276.2|7273.4|7
1623750900000|2021-06-15 09:55:00|7277.4|7274.6|7277|7274.2|7277.4|7274.6|7277|7274.2|1
1623750910000|2021-06-15 09:55:10|7276.9|7274.1|7276.5|7273.7|7277.4|7274.6|7276.5|7273.7|6
1623750930000|2021-06-15 09:55:30|7276.2|7273.4|7277.4|7274.6|7277.4|7274.6|7276.2|7273.4|11
1623750940000|2021-06-15 09:55:40|7278.1|7275.3|7278.4|7275.6|7278.4|7275.6|7278.1|7275.3|0
1623750960000|2021-06-15 09:56:00|7278.2|7275.4|7278.9|7276.1|7278.9|7276.1|7277.9|7275.1|5
1623750970000|2021-06-15 09:56:10|7279.2|7276.4|7278.9|7276.1|7279.2|7276.4|7278.9|7276.1|2
1623750980000|2021-06-15 09:56:20|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|28
1623750990000|2021-06-15 09:56:30|7279.9|7277.1|7279.4|7276.6|7279.9|7277.1|7279.4|7276.6|9
1623751000000|2021-06-15 09:56:40|7279.2|7276.4|7278.2|7275.4|7279.2|7276.4|7277.8|7275|18
1623751010000|2021-06-15 09:56:50|7278.4|7275.6|7278.2|7275.4|7278.9|7276.1|7278.2|7275.4|5
1623751020000|2021-06-15 09:57:00|7278.4|7275.6|7278.2|7275.4|7278.9|7276.1|7278.2|7275.4|1
1623751030000|2021-06-15 09:57:10|7278.5|7275.7|7278.2|7275.4|7278.7|7275.9|7278.2|7275.4|31
1623751040000|2021-06-15 09:57:20|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7276.9|7274.1|130
1623751050000|2021-06-15 09:57:30|7278.1|7275.3|7278.9|7276.1|7278.9|7276.1|7278.1|7275.3|29
1623751060000|2021-06-15 09:57:40|7279.2|7276.4|7279.4|7276.6|7279.4|7276.6|7279.2|7276.4|3
1623751070000|2021-06-15 09:57:50|7278.9|7276.1|7280.4|7277.6|7280.4|7277.6|7278.9|7276.1|0
1623751080000|2021-06-15 09:58:00|7280.2|7277.4|7280.2|7277.4|7280.4|7277.6|7280.2|7277.4|1
1623751090000|2021-06-15 09:58:10|7279.9|7277.1|7280.2|7277.4|7280.2|7277.4|7279.9|7277.1|5
1623751100000|2021-06-15 09:58:20|7280.5|7277.7|7280.7|7277.9|7281.5|7278.6|7280.5|7277.5|32
1623751110000|2021-06-15 09:58:30|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|2
1623751120000|2021-06-15 09:58:40|7281.2|7278.4|7281.9|7279.1|7281.9|7279.1|7281.2|7278.4|15
1623751130000|2021-06-15 09:58:50|7282.1|7279.3|7283.2|7280.4|7283.2|7280.4|7282.1|7279.3|27
1623751140000|2021-06-15 09:59:00|7282.9|7280.1|7282.9|7280.1|7283.2|7280.4|7282.4|7279.6|17
1623751150000|2021-06-15 09:59:10|7282.7|7279.9|7283.2|7280.4|7283.2|7280.4|7282.2|7279.4|7
1623751160000|2021-06-15 09:59:20|7283|7280.2|7281.5|7278.7|7283|7280.2|7281.5|7278.7|9
1623751170000|2021-06-15 09:59:30|7281.7|7278.9|7281.5|7278.7|7281.7|7278.9|7281.5|7278.7|9
1623751180000|2021-06-15 09:59:40|7281.7|7278.9|7281.5|7278.7|7281.7|7278.9|7281.5|7278.7|2
1623751190000|2021-06-15 09:59:50|7281.7|7278.9|7281.7|7278.9|7281.9|7279.1|7281.6|7278.8|2
1623751200000|2021-06-15 10:00:00|7281.2|7278.4|7282.7|7279.9|7282.7|7279.9|7281.2|7278.4|2
1623751210000|2021-06-15 10:00:10|7282.5|7279.7|7282.2|7279.4|7282.5|7279.7|7281.9|7279.1|5
1623751220000|2021-06-15 10:00:20|7281.7|7278.9|7281.9|7279.1|7281.9|7279.1|7281.7|7278.9|0
1623751230000|2021-06-15 10:00:30|||||||||3
1623751240000|2021-06-15 10:00:40|7281.7|7278.9|7281.9|7279.1|7281.9|7279.1|7281.7|7278.9|2
1623751250000|2021-06-15 10:00:50|7282.7|7279.9|7282.4|7279.6|7282.7|7279.9|7282.2|7279.4|12
1623751260000|2021-06-15 10:01:00|7282.7|7279.9|7282.9|7280.1|7282.9|7280.1|7282.7|7279.9|2
1623751270000|2021-06-15 10:01:10|7283.2|7280.4|7282.9|7280.1|7283.2|7280.4|7282.9|7280.1|13
1623751280000|2021-06-15 10:01:20|7283.2|7280.4|7282.7|7279.9|7283.2|7280.4|7282.7|7279.9|19
1623751290000|2021-06-15 10:01:30|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|1
1623751300000|2021-06-15 10:01:40|7282.7|7279.9|7283.2|7280.4|7284.4|7281.6|7282.7|7279.9|50
1623751310000|2021-06-15 10:01:50|7283.4|7280.6|7282.7|7279.9|7283.4|7280.6|7282.5|7279.7|30
1623751320000|2021-06-15 10:02:00|7282.5|7279.7|7281.7|7278.9|7282.5|7279.7|7281.7|7278.9|5
1623751330000|2021-06-15 10:02:10|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|0
1623751340000|2021-06-15 10:02:20|||||||||1
1623751350000|2021-06-15 10:02:30|||||||||1
1623751360000|2021-06-15 10:02:40|7282.5|7279.7|7282.2|7279.4|7282.9|7280.1|7282.2|7279.4|14
1623751370000|2021-06-15 10:02:50|7281.9|7279.1|7283.9|7281.1|7284.6|7281.8|7281.9|7279.1|341
1623751380000|2021-06-15 10:03:00|7283.6|7280.8|7284.3|7281.5|7284.3|7281.5|7283.6|7280.8|11
1623751390000|2021-06-15 10:03:10|7283.9|7281.1|7284.9|7282.1|7284.9|7282.1|7283.9|7281.1|71
1623751400000|2021-06-15 10:03:20|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|4
1623751410000|2021-06-15 10:03:30|7285.1|7282.3|7286.1|7283.3|7286.3|7283.5|7285.1|7282.3|4
1623751420000|2021-06-15 10:03:40|7285.9|7283.1|7285.6|7282.8|7286.1|7283.3|7285.6|7282.8|12
1623751430000|2021-06-15 10:03:50|7285.8|7283|7285.9|7283.1|7286.3|7283.5|7285.8|7283|7
1623751440000|2021-06-15 10:04:00|7285.6|7282.8|7285.1|7282.3|7285.6|7282.8|7284.9|7282.1|11
1623751450000|2021-06-15 10:04:10|7285.3|7282.5|7286.6|7283.8|7286.6|7283.8|7285.3|7282.5|6
1623751460000|2021-06-15 10:04:20|7286.3|7283.5|7286.1|7283.3|7286.3|7283.5|7286.1|7283.3|17
1623751470000|2021-06-15 10:04:30|7286.3|7283.5|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|14
1623751480000|2021-06-15 10:04:40|7286.6|7283.8|7286.9|7284.1|7287.1|7284.3|7286.6|7283.8|4
1623751490000|2021-06-15 10:04:50|7287.1|7284.3|7286.9|7284.1|7287.1|7284.3|7286.9|7284.1|1
1623751500000|2021-06-15 10:05:00|7286.6|7283.8|7285.6|7282.8|7286.6|7283.8|7285.6|7282.8|25
1623751510000|2021-06-15 10:05:10|7285.9|7283.1|7285.6|7282.8|7285.9|7283.1|7285.6|7282.8|24
1623751530000|2021-06-15 10:05:30|7284.4|7281.6|7284.9|7282.1|7284.9|7282.1|7284.4|7281.6|20
1623751540000|2021-06-15 10:05:40|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|2
1623751550000|2021-06-15 10:05:50|7284.3|7281.5|7284.9|7282.1|7285.3|7282.5|7284.1|7281.3|9
1623751560000|2021-06-15 10:06:00|7284.6|7281.8|7285.6|7282.8|7285.6|7282.8|7284.6|7281.8|1
1623751570000|2021-06-15 10:06:10|7285.9|7283.1|7285.9|7283.1|7286.6|7283.8|7285.9|7283.1|14
1623751580000|2021-06-15 10:06:20|7286.1|7283.3|7285.6|7282.8|7286.1|7283.3|7285.6|7282.8|8
1623751590000|2021-06-15 10:06:30|7285.9|7283.1|7284.6|7281.8|7285.9|7283.1|7283.9|7281.1|22
1623751600000|2021-06-15 10:06:40|7284.9|7282.1|7284.6|7281.8|7285.6|7282.8|7284.6|7281.8|16
1623751610000|2021-06-15 10:06:50|7284.8|7282|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|72
1623751620000|2021-06-15 10:07:00|7283.6|7280.8|7281.4|7278.6|7283.6|7280.8|7280.5|7277.7|123
1623751630000|2021-06-15 10:07:10|7281.2|7278.4|7282.2|7279.4|7282.2|7279.4|7281.2|7278.4|15
1623751640000|2021-06-15 10:07:20|7282.4|7279.6|7282.9|7280.1|7282.9|7280.1|7282.4|7279.6|1
1623751650000|2021-06-15 10:07:30|7282.6|7279.8|7282.4|7279.6|7282.9|7280.1|7282.4|7279.6|12
1623751660000|2021-06-15 10:07:40|7282.2|7279.4|7283|7280.2|7283|7280.2|7282.2|7279.4|15
1623751670000|2021-06-15 10:07:50|7283.9|7281.1|7283.4|7280.6|7283.9|7281.1|7283.2|7280.4|1
1623751680000|2021-06-15 10:08:00|7283.2|7280.4|7286.4|7283.6|7287.4|7284.6|7283.2|7280.4|255
1623751690000|2021-06-15 10:08:10|7286.9|7284.1|7287.6|7284.8|7287.6|7284.8|7286.6|7283.8|5
1623751700000|2021-06-15 10:08:20|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|3
1623751710000|2021-06-15 10:08:30|7287.6|7284.8|7286.6|7283.8|7287.6|7284.8|7285.9|7283.1|16
1623751720000|2021-06-15 10:08:40|7287.2|7284.4|7286.6|7283.8|7287.4|7284.6|7286.4|7283.6|2
1623751730000|2021-06-15 10:08:50|7285.9|7283.1|7286.6|7283.8|7286.6|7283.8|7285.9|7283.1|16
1623751740000|2021-06-15 10:09:00|7286.9|7284.1|7286.9|7284.1|7287.6|7284.8|7286.9|7284.1|3
1623751750000|2021-06-15 10:09:10|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|3
1623751760000|2021-06-15 10:09:20|7286.4|7283.6|7285.6|7282.8|7286.6|7283.8|7285.6|7282.8|5
1623751770000|2021-06-15 10:09:30|7285.3|7282.5|7285.6|7282.8|7285.6|7282.8|7285.1|7282.3|2
1623751780000|2021-06-15 10:09:40|7285.3|7282.5|7285.1|7282.3|7285.3|7282.5|7284.9|7282.1|1
1623751790000|2021-06-15 10:09:50|7284.9|7282.1|7286.6|7283.8|7286.6|7283.8|7284.9|7282.1|11
1623751800000|2021-06-15 10:10:00|7286.1|7283.3|7285.6|7282.8|7286.1|7283.3|7285.6|7282.8|3
1623751810000|2021-06-15 10:10:10|7285.1|7282.3|7285.3|7282.5|7285.3|7282.5|7285.1|7282.3|3
1623751820000|2021-06-15 10:10:20|7286.3|7283.5|7286.6|7283.8|7287.1|7284.3|7286.3|7283.5|7
1623751830000|2021-06-15 10:10:30|7286.1|7283.3|7286.6|7283.8|7286.6|7283.8|7286.1|7283.3|0
1623751840000|2021-06-15 10:10:40|7286.9|7284.1|7286.6|7283.8|7287.1|7284.3|7286.6|7283.8|8
1623751850000|2021-06-15 10:10:50|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|1
1623751860000|2021-06-15 10:11:00|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.9|7284.1|15
1623751870000|2021-06-15 10:11:10|7287.3|7284.5|7292.3|7289.5|7292.6|7289.8|7287.3|7284.5|1323
1623751880000|2021-06-15 10:11:20|7292.8|7290|7293.7|7290.9|7293.8|7291|7292.3|7289.5|124
1623751890000|2021-06-15 10:11:30|7294.3|7291.5|7293.3|7290.5|7294.3|7291.5|7292.8|7290|37
1623751900000|2021-06-15 10:11:40|7293.6|7290.8|7294.3|7291.5|7294.6|7291.8|7293.6|7290.8|33
1623751910000|2021-06-15 10:11:50|7294.5|7291.7|7294.6|7291.8|7295.3|7292.5|7293.6|7290.8|54
1623751920000|2021-06-15 10:12:00|7295.3|7292.5|7294.8|7292|7296|7293.2|7294.8|7292|156
1623751930000|2021-06-15 10:12:10|7294.6|7291.8|7295.1|7292.3|7295.6|7292.8|7294.6|7291.8|4
1623751940000|2021-06-15 10:12:20|7295.3|7292.5|7295.3|7292.5|7296.3|7293.5|7294.8|7292|69
1623751950000|2021-06-15 10:12:30|7295.5|7292.7|7295.3|7292.5|7295.8|7293|7294.8|7292|36
1623751960000|2021-06-15 10:12:40|||||||||3
1623751970000|2021-06-15 10:12:50|7295.1|7292.3|7295|7292.2|7295.1|7292.3|7293.8|7291|12
1623751980000|2021-06-15 10:13:00|7294.8|7292|7295|7292.2|7295|7292.2|7294.3|7291.5|16
1623751990000|2021-06-15 10:13:10|7295.3|7292.5|7295|7292.2|7295.3|7292.5|7294.8|7292|1
1623752000000|2021-06-15 10:13:20|7294.8|7292|7294|7291.2|7295|7292.2|7293.8|7291|5
1623752010000|2021-06-15 10:13:30|7293.8|7291|7294|7291.2|7294|7291.2|7293.8|7291|0
1623752020000|2021-06-15 10:13:40|7293.8|7291|7294.3|7291.5|7294.3|7291.5|7293.3|7290.5|5
1623752030000|2021-06-15 10:13:50|7294.5|7291.7|7294.3|7291.5|7294.7|7291.9|7294.3|7291.5|46
1623752040000|2021-06-15 10:14:00|7294.5|7291.7|7294.3|7291.5|7294.7|7291.9|7294.3|7291.5|2
1623752050000|2021-06-15 10:14:10|7294.7|7291.9|7294.5|7291.7|7295|7292.2|7294.5|7291.7|9
1623752060000|2021-06-15 10:14:20|7294.3|7291.5|7294.5|7291.7|7294.5|7291.7|7294.3|7291.5|2
1623752070000|2021-06-15 10:14:30|7294.8|7292|7294.5|7291.7|7294.8|7292|7294|7291.2|10
1623752080000|2021-06-15 10:14:40|7294.3|7291.5|7294|7291.2|7294.8|7292|7294|7291.2|11
1623752090000|2021-06-15 10:14:50|7294.3|7291.5|7295|7292.2|7295|7292.2|7294.3|7291.5|4
1623752100000|2021-06-15 10:15:00|7295.4|7292.6|7295.5|7292.7|7295.7|7292.9|7295.4|7292.6|7
1623752110000|2021-06-15 10:15:10|7295.7|7292.9|7295.5|7292.7|7295.7|7292.9|7295.5|7292.7|0
1623752120000|2021-06-15 10:15:20|7295.7|7292.9|7295.3|7292.5|7296.3|7293.5|7295|7292.2|16
1623752130000|2021-06-15 10:15:30|7295|7292.2|7295.5|7292.7|7296|7293.2|7295|7292.2|7
1623752140000|2021-06-15 10:15:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|2
1623752150000|2021-06-15 10:15:50|7295.7|7292.9|7295.5|7292.7|7295.7|7292.9|7295|7292.2|9
1623752160000|2021-06-15 10:16:00|7295.7|7292.9|7295.5|7292.7|7296|7293.2|7295.5|7292.7|0
1623752170000|2021-06-15 10:16:10|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|0
1623752180000|2021-06-15 10:16:20|7295.5|7292.7|7295.7|7292.9|7296|7293.2|7295.5|7292.7|7
1623752190000|2021-06-15 10:16:30|7296|7293.2|7295.3|7292.5|7296.3|7293.5|7295.3|7292.5|28
1623752200000|2021-06-15 10:16:40|7295|7292.2|7295|7292.2|7295|7292.2|7294.5|7291.7|25
1623752210000|2021-06-15 10:16:50|7295.3|7292.5|7294.3|7291.5|7295.3|7292.5|7294.3|7291.5|12
1623752220000|2021-06-15 10:17:00|||||||||9
1623752230000|2021-06-15 10:17:10|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|9
1623752240000|2021-06-15 10:17:20|||||||||1
1623752250000|2021-06-15 10:17:30|7295.5|7292.7|7295|7292.2|7295.7|7292.9|7295|7292.2|3
1623752260000|2021-06-15 10:17:40|7295.3|7292.5|7295.2|7292.4|7295.5|7292.7|7295|7292.2|3
1623752270000|2021-06-15 10:17:50|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|1
1623752280000|2021-06-15 10:18:00|7295.7|7292.9|7297|7294.2|7297|7294.2|7295.7|7292.9|14
1623752290000|2021-06-15 10:18:10|7296.7|7293.9|7296.5|7293.7|7296.7|7293.9|7296.3|7293.5|3
1623752300000|2021-06-15 10:18:20|7296.3|7293.5|7296.7|7293.9|7296.7|7293.9|7296.3|7293.5|2
1623752310000|2021-06-15 10:18:30|7297|7294.2|7297|7294.2|7297|7294.2|7295.3|7292.5|63
1623752320000|2021-06-15 10:18:40|7296.7|7293.9|7296|7293.2|7296.7|7293.9|7296|7293.2|5
1623752330000|2021-06-15 10:18:50|7296.3|7293.5|7296.3|7293.5|7296.5|7293.7|7296.3|7293.5|1
1623752340000|2021-06-15 10:19:00|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|7
1623752350000|2021-06-15 10:19:10|7296.3|7293.5|7296.7|7293.9|7296.7|7293.9|7296.3|7293.5|3
1623752360000|2021-06-15 10:19:20|7297|7294.2|7297.3|7294.5|7297.3|7294.5|7297|7294.2|5
1623752370000|2021-06-15 10:19:30|||||||||4
1623752380000|2021-06-15 10:19:40|||||||||3
1623752390000|2021-06-15 10:19:50|7297|7294.2|7297|7294.2|7297|7294.2|7296.3|7293.5|66
1623752400000|2021-06-15 10:20:00|7297.3|7294.5|7297.3|7294.5|7298|7295.2|7297.3|7294.5|38
1623752410000|2021-06-15 10:20:10|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|17
1623752420000|2021-06-15 10:20:20|7298.3|7295.5|7297.5|7294.7|7298.5|7295.7|7296.3|7293.5|83
1623752430000|2021-06-15 10:20:30|7298|7295.2|7297.5|7294.7|7298|7295.2|7297.5|7294.7|7
1623752450000|2021-06-15 10:20:50|7297.3|7294.5|7298.5|7295.7|7298.5|7295.7|7297.3|7294.5|7
1623752460000|2021-06-15 10:21:00|7298.2|7295.4|7299|7296.2|7300|7297.2|7298.2|7295.4|21
1623752470000|2021-06-15 10:21:10|7298.7|7295.9|7298.5|7295.7|7298.7|7295.9|7298.5|7295.7|23
1623752480000|2021-06-15 10:21:20|7298.7|7295.9|7298.5|7295.7|7298.7|7295.9|7298.5|7295.7|4
1623752490000|2021-06-15 10:21:30|7298.7|7295.9|7299.2|7296.4|7299.5|7296.7|7298.7|7295.9|8
1623752500000|2021-06-15 10:21:40|7299|7296.2|7300.5|7297.7|7300.7|7297.9|7299|7296.2|11
1623752510000|2021-06-15 10:21:50|7300.3|7297.5|7300.5|7297.7|7300.5|7297.7|7300.2|7297.4|3
1623752520000|2021-06-15 10:22:00|7300|7297.2|7299.7|7296.9|7300.5|7297.7|7299.7|7296.9|23
1623752530000|2021-06-15 10:22:10|7300.7|7297.9|7301|7298.2|7301|7298.2|7300.7|7297.9|21
1623752540000|2021-06-15 10:22:20|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|59
1623752550000|2021-06-15 10:22:30|7302|7299.2|7302.3|7299.5|7302.3|7299.5|7301.5|7298.7|15
1623752560000|2021-06-15 10:22:40|7302|7299.2|7299.7|7296.9|7302|7299.2|7299.7|7296.9|28
1623752570000|2021-06-15 10:22:50|7300|7297.2|7300.3|7297.5|7300.3|7297.5|7300|7297.2|1
1623752580000|2021-06-15 10:23:00|7300|7297.2|7300.5|7297.7|7300.5|7297.7|7299.7|7296.9|29
1623752590000|2021-06-15 10:23:10|7300.2|7297.4|7300|7297.2|7300.5|7297.7|7300|7297.2|3
1623752610000|2021-06-15 10:23:30|7300.2|7297.4|7299.7|7296.9|7300.7|7297.9|7299.7|7296.9|12
1623752620000|2021-06-15 10:23:40|7300|7297.2|7299.5|7296.7|7300|7297.2|7299.5|7296.7|24
1623752630000|2021-06-15 10:23:50|7299.3|7296.5|7299.1|7296.3|7299.3|7296.5|7299.1|7296.3|0
1623752640000|2021-06-15 10:24:00|7299.7|7296.9|7299|7296.2|7300|7297.2|7299|7296.2|4
1623752650000|2021-06-15 10:24:10|7299.2|7296.4|7298.7|7295.9|7299.2|7296.4|7298.7|7295.9|3
1623752660000|2021-06-15 10:24:20|7298.3|7295.5|7298.2|7295.4|7298.7|7295.9|7298|7295.2|9
1623752670000|2021-06-15 10:24:30|7298.7|7295.9|7298.7|7295.9|7299|7296.2|7298.3|7295.5|8
1623752680000|2021-06-15 10:24:40|7298.5|7295.7|7298.7|7295.9|7298.7|7295.9|7298.5|7295.7|6
1623752700000|2021-06-15 10:25:00|7299|7296.2|7299.3|7296.5|7300|7297.2|7299|7296.2|26
1623752710000|2021-06-15 10:25:10|7299.5|7296.7|7299.5|7296.7|7300|7297.2|7299|7296.2|30
1623752720000|2021-06-15 10:25:20|7299.3|7296.5|7299.2|7296.4|7299.5|7296.7|7298.7|7295.9|2
1623752730000|2021-06-15 10:25:30|7299.4|7296.6|7300.7|7297.9|7300.7|7297.9|7299.4|7296.6|7
1623752740000|2021-06-15 10:25:40|7301|7298.2|7300.2|7297.4|7301|7298.2|7300.2|7297.4|13
1623752750000|2021-06-15 10:25:50|7300|7297.2|7299.7|7296.9|7300|7297.2|7299|7296.2|3
1623752760000|2021-06-15 10:26:00|7300|7297.2|7300.7|7297.9|7300.7|7297.9|7300|7297.2|10
1623752770000|2021-06-15 10:26:10|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|13
1623752780000|2021-06-15 10:26:20|7300.2|7297.4|7300.5|7297.7|7300.5|7297.7|7300|7297.2|3
1623752790000|2021-06-15 10:26:30|7300.4|7297.6|7301.7|7298.9|7301.7|7298.9|7300.4|7297.6|44
1623752800000|2021-06-15 10:26:40|7302.1|7299.3|7302.5|7299.7|7302.7|7299.9|7301.7|7298.9|91
1623752810000|2021-06-15 10:26:50|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|5
1623752820000|2021-06-15 10:27:00|7302.3|7299.5|7301.2|7298.4|7302.3|7299.5|7301.2|7298.4|35
1623752830000|2021-06-15 10:27:10|7301.7|7298.9|7301.5|7298.7|7301.7|7298.9|7301.5|7298.7|21
1623752840000|2021-06-15 10:27:20|7301.7|7298.9|7302|7299.2|7302.2|7299.4|7301.7|7298.9|9
1623752850000|2021-06-15 10:27:30|7301.7|7298.9|7302|7299.2|7302|7299.2|7301.7|7298.9|7
1623752860000|2021-06-15 10:27:40|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|2
1623752870000|2021-06-15 10:27:50|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1623752880000|2021-06-15 10:28:00|7303.2|7300.4|7302.2|7299.4|7303.3|7300.5|7301.7|7298.9|43
1623752890000|2021-06-15 10:28:10|7302.5|7299.7|7302|7299.2|7302.5|7299.7|7302|7299.2|3
1623752900000|2021-06-15 10:28:20|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|0
1623752910000|2021-06-15 10:28:30|7302.7|7299.9|7302|7299.2|7302.7|7299.9|7302|7299.2|13
1623752920000|2021-06-15 10:28:40|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|5
1623752930000|2021-06-15 10:28:50|7303|7300.2|7301.2|7298.4|7303|7300.2|7301|7298.2|61
1623752940000|2021-06-15 10:29:00|7301.4|7298.6|7302.7|7299.9|7302.7|7299.9|7301.4|7298.6|42
1623752950000|2021-06-15 10:29:10|7303|7300.2|7302.7|7299.9|7303|7300.2|7302.7|7299.9|0
1623752960000|2021-06-15 10:29:20|||||||||1
1623752970000|2021-06-15 10:29:30|7303|7300.2|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|34
1623752980000|2021-06-15 10:29:40|7303|7300.2|7302.7|7299.9|7303|7300.2|7302.7|7299.9|2
1623752990000|2021-06-15 10:29:50|7303|7300.2|7303.7|7300.9|7303.7|7300.9|7303|7300.2|13
1623753000000|2021-06-15 10:30:00|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|22
1623753010000|2021-06-15 10:30:10|7303.7|7300.9|7303|7300.2|7303.7|7300.9|7303|7300.2|10
1623753020000|2021-06-15 10:30:20|7303.2|7300.4|7303.2|7300.4|7303.7|7300.9|7303|7300.2|8
1623753030000|2021-06-15 10:30:30|7303|7300.2|7302.7|7299.9|7303|7300.2|7302.7|7299.9|24
1623753040000|2021-06-15 10:30:40|7302.9|7300.1|7301|7298.2|7303.7|7300.9|7301|7298.2|293
1623753050000|2021-06-15 10:30:50|7301.2|7298.4|7302.3|7299.5|7302.5|7299.7|7301.2|7298.4|10
1623753060000|2021-06-15 10:31:00|7302.5|7299.7|7301.7|7298.9|7302.7|7299.9|7301.3|7298.5|25
1623753070000|2021-06-15 10:31:10|7302|7299.2|7300.5|7297.7|7302|7299.2|7300.5|7297.7|129
1623753090000|2021-06-15 10:31:30|7300|7297.2|7301.7|7298.9|7301.7|7298.9|7300|7297.2|22
1623753100000|2021-06-15 10:31:40|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|1
1623753110000|2021-06-15 10:31:50|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|8
1623753120000|2021-06-15 10:32:00|7303.1|7300.3|7303.7|7300.9|7303.7|7300.9|7303.1|7300.3|42
1623753140000|2021-06-15 10:32:20|||||||||9
1623753150000|2021-06-15 10:32:30|||||||||6
1623753180000|2021-06-15 10:33:00|||||||||42
1623753200000|2021-06-15 10:33:20|||||||||3
1623753210000|2021-06-15 10:33:30|||||||||6
1623753220000|2021-06-15 10:33:40|7303.3|7300.5|7303.5|7300.7|7304|7301.2|7303|7300.2|102
1623753230000|2021-06-15 10:33:50|7303.7|7300.9|7303.5|7300.7|7303.7|7300.9|7303.5|7300.7|14
1623753240000|2021-06-15 10:34:00|7303.3|7300.5|7304|7301.2|7304|7301.2|7303.3|7300.5|16
1623753250000|2021-06-15 10:34:10|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|2
1623753260000|2021-06-15 10:34:20|||||||||1
1623753270000|2021-06-15 10:34:30|||||||||1
1623753290000|2021-06-15 10:34:50|7304.2|7301.4|7304|7301.2|7304.2|7301.4|7304|7301.2|24
1623753300000|2021-06-15 10:35:00|7303.7|7300.9|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|9
1623753310000|2021-06-15 10:35:10|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7304|7301.2|29
1623753320000|2021-06-15 10:35:20|7304.2|7301.4|7304|7301.2|7304.2|7301.4|7304|7301.2|18
1623753330000|2021-06-15 10:35:30|7303.7|7300.9|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|70
1623753340000|2021-06-15 10:35:40|7304.9|7302.1|7305.2|7302.4|7305.2|7302.4|7304.9|7302.1|29
1623753350000|2021-06-15 10:35:50|7305.7|7302.9|7306.3|7303.5|7306.7|7303.9|7305.7|7302.9|26
1623753360000|2021-06-15 10:36:00|7305.7|7302.9|7308.1|7305.3|7309.1|7306.3|7305.7|7302.9|1121
1623753370000|2021-06-15 10:36:10|7308.7|7305.9|7309.1|7306.3|7309.1|7306.3|7308.4|7305.6|47
1623753380000|2021-06-15 10:36:20|7309.4|7306.6|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|59
1623753390000|2021-06-15 10:36:30|7309.4|7306.6|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|67
1623753400000|2021-06-15 10:36:40|7309.3|7306.5|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|14
1623753410000|2021-06-15 10:36:50|7309.1|7306.3|7308.4|7305.6|7309.1|7306.3|7308.4|7305.6|24
1623753420000|2021-06-15 10:37:00|7308.6|7305.8|7308.4|7305.6|7309.1|7306.3|7308.4|7305.6|29
1623753430000|2021-06-15 10:37:10|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7308.1|7305.3|5
1623753440000|2021-06-15 10:37:20|7308.4|7305.6|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|23
1623753450000|2021-06-15 10:37:30|7309.6|7306.8|7309.9|7307.1|7310.1|7307.3|7309.4|7306.6|13
1623753460000|2021-06-15 10:37:40|7309.6|7306.8|7310.1|7307.3|7310.1|7307.3|7309.4|7306.6|19
1623753470000|2021-06-15 10:37:50|||||||||1
1623753480000|2021-06-15 10:38:00|7309.9|7307.1|7309.9|7307.1|7310.1|7307.3|7309.9|7307.1|26
1623753490000|2021-06-15 10:38:10|7310.1|7307.3|7309.4|7306.6|7310.1|7307.3|7309.1|7306.3|23
1623753500000|2021-06-15 10:38:20|||||||||4
1623753510000|2021-06-15 10:38:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|6
1623753520000|2021-06-15 10:38:40|7309.1|7306.3|7308.4|7305.6|7309.1|7306.3|7308.1|7305.3|18
1623753530000|2021-06-15 10:38:50|7308.2|7305.4|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|9
1623753540000|2021-06-15 10:39:00|7307.9|7305.1|7307.9|7305.1|7308.4|7305.6|7307.9|7305.1|34
1623753550000|2021-06-15 10:39:10|7307.7|7304.9|7307.4|7304.6|7307.7|7304.9|7307.4|7304.6|10
1623753560000|2021-06-15 10:39:20|7307.7|7304.9|7308.4|7305.6|7308.4|7305.6|7307.7|7304.9|4
1623753570000|2021-06-15 10:39:30|7308.7|7305.9|7308.7|7305.9|7308.9|7306.1|7308.7|7305.9|25
1623753580000|2021-06-15 10:39:40|7308.4|7305.6|7308.7|7305.9|7308.7|7305.9|7308.4|7305.6|1
1623753590000|2021-06-15 10:39:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|1
1623753600000|2021-06-15 10:40:00|7308.4|7305.6|7308.1|7305.3|7308.4|7305.6|7307.9|7305.1|13
1623753610000|2021-06-15 10:40:10|7308.4|7305.6|7309.1|7306.3|7309.1|7306.3|7308.4|7305.6|10
1623753620000|2021-06-15 10:40:20|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7308.6|7305.8|2
1623753630000|2021-06-15 10:40:30|7309.8|7307|7310.1|7307.3|7310.1|7307.3|7309.8|7307|9
1623753640000|2021-06-15 10:40:40|7310.9|7308.1|7309.6|7306.8|7310.9|7308.1|7309.4|7306.6|9
1623753650000|2021-06-15 10:40:50|7309.4|7306.6|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|20
1623753660000|2021-06-15 10:41:00|7309.1|7306.3|7308.1|7305.3|7309.6|7306.8|7308.1|7305.3|13
1623753670000|2021-06-15 10:41:10|7310.1|7307.3|7309.1|7306.3|7310.1|7307.3|7308.3|7305.5|380
1623753680000|2021-06-15 10:41:20|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7308.1|7305.3|14
1623753690000|2021-06-15 10:41:30|7308.4|7305.6|7308.6|7305.8|7309.1|7306.3|7308.1|7305.3|46
1623753700000|2021-06-15 10:41:40|7309.1|7306.3|7309.1|7306.3|7309.4|7306.6|7308.9|7306.1|2
1623753710000|2021-06-15 10:41:50|7308.9|7306.1|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|29
1623753720000|2021-06-15 10:42:00|7308.4|7305.6|7311.1|7308.3|7311.6|7308.8|7308.4|7305.6|140
1623753730000|2021-06-15 10:42:10|7311.5|7308.7|7311.1|7308.3|7311.8|7309|7311.1|7308.3|58
1623753740000|2021-06-15 10:42:20|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|3
1623753750000|2021-06-15 10:42:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7310.8|7308|8
1623753760000|2021-06-15 10:42:40|7310.8|7308|7312.1|7309.3|7312.5|7309.7|7310.8|7308|352
1623753770000|2021-06-15 10:42:50|7311.8|7309|7312.5|7309.7|7312.5|7309.7|7311.8|7309|21
1623753780000|2021-06-15 10:43:00|7312.8|7310|7312.1|7309.3|7312.8|7310|7312.1|7309.3|11
1623753790000|2021-06-15 10:43:10|7311.8|7309|7312.1|7309.3|7312.8|7310|7311.8|7309|64
1623753800000|2021-06-15 10:43:20|7311.8|7309|7312.1|7309.3|7312.5|7309.7|7311.8|7309|12
1623753810000|2021-06-15 10:43:30|7311.4|7308.6|7311.8|7309|7311.8|7309|7311.4|7308.6|148
1623753820000|2021-06-15 10:43:40|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|6
1623753830000|2021-06-15 10:43:50|7311.9|7309.1|7312.9|7310.1|7312.9|7310.1|7311.9|7309.1|10
1623753840000|2021-06-15 10:44:00|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1623753850000|2021-06-15 10:44:10|||||||||2
1623753860000|2021-06-15 10:44:20|7312.9|7310.1|7310.9|7308.1|7312.9|7310.1|7310.9|7308.1|13
1623753870000|2021-06-15 10:44:30|7311.1|7308.3|7311.4|7308.6|7311.4|7308.6|7311.1|7308.3|1
1623753880000|2021-06-15 10:44:40|7311.7|7308.9|7312.4|7309.6|7312.4|7309.6|7311.7|7308.9|6
1623753890000|2021-06-15 10:44:50|7312.7|7309.9|7313.4|7310.6|7313.4|7310.6|7312.7|7309.9|4
1623753900000|2021-06-15 10:45:00|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|89
1623753910000|2021-06-15 10:45:10|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|0
1623753920000|2021-06-15 10:45:20|||||||||5
1623753930000|2021-06-15 10:45:30|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1623753950000|2021-06-15 10:45:50|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|1
1623753960000|2021-06-15 10:46:00|||||||||1
1623753970000|2021-06-15 10:46:10|||||||||1
1623753980000|2021-06-15 10:46:20|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.7|7309.9|25
1623753990000|2021-06-15 10:46:30|7313.4|7310.6|7312.7|7309.9|7313.4|7310.6|7312.7|7309.9|7
1623754000000|2021-06-15 10:46:40|||||||||3
1623754010000|2021-06-15 10:46:50|7313.1|7310.3|7312.7|7309.9|7313.1|7310.3|7312.7|7309.9|44
1623754020000|2021-06-15 10:47:00|7312.9|7310.1|7312.9|7310.1|7313.1|7310.3|7312.7|7309.9|11
1623754030000|2021-06-15 10:47:10|7313.1|7310.3|7312.7|7309.9|7313.1|7310.3|7312.7|7309.9|43
1623754040000|2021-06-15 10:47:20|7312.9|7310.1|7313.1|7310.3|7313.1|7310.3|7312.7|7309.9|6
1623754050000|2021-06-15 10:47:30|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|2
1623754060000|2021-06-15 10:47:40|||||||||29
1623754070000|2021-06-15 10:47:50|7313.5|7310.7|7313.4|7310.6|7313.5|7310.7|7313.4|7310.6|134
1623754080000|2021-06-15 10:48:00|7313.7|7310.9|7315.8|7313|7317.1|7314.3|7313.7|7310.9|194
1623754090000|2021-06-15 10:48:10|7316.1|7313.3|7317.3|7314.5|7317.5|7314.7|7316.1|7313.3|64
1623754100000|2021-06-15 10:48:20|7317.5|7314.7|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|58
1623754110000|2021-06-15 10:48:30|7317.4|7314.6|7317.1|7314.3|7317.4|7314.6|7317.1|7314.3|38
1623754120000|2021-06-15 10:48:40|7317.7|7314.9|7315.1|7312.3|7317.7|7314.9|7315.1|7312.3|114
1623754130000|2021-06-15 10:48:50|||||||||1
1623754140000|2021-06-15 10:49:00|||||||||3
1623754160000|2021-06-15 10:49:20|7315.5|7312.7|7315.8|7313|7315.8|7313|7315.5|7312.7|11
1623754170000|2021-06-15 10:49:30|7315.4|7312.6|7315.5|7312.7|7315.5|7312.7|7315.1|7312.3|9
1623754180000|2021-06-15 10:49:40|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|5
1623754190000|2021-06-15 10:49:50|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|1
1623754200000|2021-06-15 10:50:00|||||||||1
1623754210000|2021-06-15 10:50:10|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|26
1623754220000|2021-06-15 10:50:20|||||||||11
1623754230000|2021-06-15 10:50:30|7314.4|7311.6|7315.1|7312.3|7315.1|7312.3|7314.4|7311.6|7
1623754240000|2021-06-15 10:50:40|7314.4|7311.6|7314.6|7311.8|7314.6|7311.8|7314.4|7311.6|3
1623754250000|2021-06-15 10:50:50|7314.4|7311.6|7315.1|7312.3|7315.1|7312.3|7314.4|7311.6|2
1623754260000|2021-06-15 10:51:00|||||||||1
1623754270000|2021-06-15 10:51:10|7315.4|7312.6|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|15
1623754290000|2021-06-15 10:51:30|7316.7|7313.9|7317.1|7314.3|7317.1|7314.3|7316.7|7313.9|23
1623754300000|2021-06-15 10:51:40|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|11
1623754310000|2021-06-15 10:51:50|7316.4|7313.6|7316.1|7313.3|7316.4|7313.6|7315.9|7313.1|5
1623754320000|2021-06-15 10:52:00|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|1
1623754330000|2021-06-15 10:52:10|7316.1|7313.3|7315.4|7312.6|7316.1|7313.3|7315.4|7312.6|9
1623754340000|2021-06-15 10:52:20|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|1
1623754350000|2021-06-15 10:52:30|7315.7|7312.9|7315.4|7312.6|7316.1|7313.3|7315.1|7312.3|50
1623754360000|2021-06-15 10:52:40|7315.3|7312.5|7317.1|7314.3|7317.1|7314.3|7315.3|7312.5|20
1623754370000|2021-06-15 10:52:50|7316.7|7313.9|7316.4|7313.6|7316.7|7313.9|7316.4|7313.6|8
1623754380000|2021-06-15 10:53:00|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|14
1623754390000|2021-06-15 10:53:10|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|40
1623754400000|2021-06-15 10:53:20|7315.4|7312.6|7316.4|7313.6|7316.4|7313.6|7315.4|7312.6|62
1623754410000|2021-06-15 10:53:30|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|10
1623754420000|2021-06-15 10:53:40|7315.2|7312.4|7315.4|7312.6|7315.4|7312.6|7315.2|7312.4|6
1623754430000|2021-06-15 10:53:50|7314.7|7311.9|7315.4|7312.6|7315.4|7312.6|7314.7|7311.9|6
1623754440000|2021-06-15 10:54:00|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|5
1623754450000|2021-06-15 10:54:10|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|4
1623754460000|2021-06-15 10:54:20|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|8
1623754470000|2021-06-15 10:54:30|7314.4|7311.6|7313.9|7311.1|7314.4|7311.6|7313.9|7311.1|17
1623754480000|2021-06-15 10:54:40|7313.7|7310.9|7315.1|7312.3|7315.1|7312.3|7313.7|7310.9|9
1623754490000|2021-06-15 10:54:50|7315.4|7312.6|7315.2|7312.4|7315.4|7312.6|7314.7|7311.9|34
1623754500000|2021-06-15 10:55:00|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|0
1623754510000|2021-06-15 10:55:10|7315.1|7312.3|7314.9|7312.1|7315.1|7312.3|7314.9|7312.1|2
1623754520000|2021-06-15 10:55:20|7314.7|7311.9|7314.1|7311.3|7314.7|7311.9|7314.1|7311.3|2
1623754530000|2021-06-15 10:55:30|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|3
1623754540000|2021-06-15 10:55:40|7314.1|7311.3|7313.7|7310.9|7314.1|7311.3|7313.7|7310.9|4
1623754550000|2021-06-15 10:55:50|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|1
1623754560000|2021-06-15 10:56:00|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|15
1623754570000|2021-06-15 10:56:10|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|18
1623754580000|2021-06-15 10:56:20|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|19
1623754590000|2021-06-15 10:56:30|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|1
1623754600000|2021-06-15 10:56:40|7312.1|7309.3|7311.1|7308.3|7312.1|7309.3|7310.9|7308.1|19
1623754610000|2021-06-15 10:56:50|||||||||1
1623754620000|2021-06-15 10:57:00|7311.4|7308.6|7309.7|7306.9|7311.7|7308.9|7308.7|7305.9|109
1623754630000|2021-06-15 10:57:10|7309.9|7307.1|7309.9|7307.1|7310.1|7307.3|7309.9|7307.1|9
1623754640000|2021-06-15 10:57:20|7309.7|7306.9|7310.1|7307.3|7310.4|7307.6|7309.7|7306.9|6
1623754650000|2021-06-15 10:57:30|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|2
1623754660000|2021-06-15 10:57:40|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|3
1623754670000|2021-06-15 10:57:50|7309.9|7307.1|7309.9|7307.1|7310.1|7307.3|7309.9|7307.1|10
1623754680000|2021-06-15 10:58:00|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|28
1623754690000|2021-06-15 10:58:10|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|4
1623754700000|2021-06-15 10:58:20|7308.7|7305.9|7309.4|7306.6|7309.4|7306.6|7308.7|7305.9|25
1623754710000|2021-06-15 10:58:30|||||||||5
1623754720000|2021-06-15 10:58:40|||||||||1
1623754730000|2021-06-15 10:58:50|7309.7|7306.9|7310.1|7307.3|7310.1|7307.3|7309.7|7306.9|4
1623754740000|2021-06-15 10:59:00|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.1|7307.3|2
1623754750000|2021-06-15 10:59:10|7309.7|7306.9|7309.9|7307.1|7309.9|7307.1|7309.7|7306.9|6
1623754760000|2021-06-15 10:59:20|7309.7|7306.9|7310.4|7307.6|7310.4|7307.6|7309.7|7306.9|2
1623754770000|2021-06-15 10:59:30|7310.2|7307.4|7307.4|7304.6|7310.2|7307.4|7307.4|7304.6|28
1623754780000|2021-06-15 10:59:40|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|4
1623754790000|2021-06-15 10:59:50|7308.7|7305.9|7308.7|7305.9|7308.9|7306.1|7308.7|7305.9|4
1623754800000|2021-06-15 11:00:00|7308.4|7305.6|7309.4|7306.6|7310.1|7307.3|7308.4|7305.6|22
1623754810000|2021-06-15 11:00:10|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.7|7305.9|10
1623754820000|2021-06-15 11:00:20|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|1
1623754830000|2021-06-15 11:00:30|7309.4|7306.6|7308.9|7306.1|7309.7|7306.9|7308.9|7306.1|10
1623754840000|2021-06-15 11:00:40|7309.1|7306.3|7305.2|7302.4|7309.4|7306.6|7304.7|7301.9|243
1623754850000|2021-06-15 11:00:50|7305.7|7302.9|7305.4|7302.6|7305.7|7302.9|7305|7302.2|13
1623754860000|2021-06-15 11:01:00|7306|7303.2|7308|7305.2|7308.8|7306|7306|7303.2|38
1623754870000|2021-06-15 11:01:10|7308.5|7305.7|7308|7305.2|7308.5|7305.7|7308|7305.2|7
1623754880000|2021-06-15 11:01:20|7308.2|7305.4|7308|7305.2|7308.2|7305.4|7308|7305.2|9
1623754890000|2021-06-15 11:01:30|||||||||3
1623754900000|2021-06-15 11:01:40|||||||||1
1623754910000|2021-06-15 11:01:50|7307.7|7304.9|7311.3|7308.5|7311.7|7308.9|7307.7|7304.9|22
1623754920000|2021-06-15 11:02:00|7310.7|7307.9|7309.4|7306.6|7310.7|7307.9|7309.2|7306.4|14
1623754930000|2021-06-15 11:02:10|7310|7307.2|7310|7307.2|7311|7308.2|7309.5|7306.7|51
1623754940000|2021-06-15 11:02:20|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7310.5|7307.7|2
1623754950000|2021-06-15 11:02:30|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1623754960000|2021-06-15 11:02:40|7311.7|7308.9|7312.5|7309.7|7313|7310.2|7311.7|7308.9|26
1623754970000|2021-06-15 11:02:50|7312.3|7309.5|7311.1|7308.3|7313.7|7310.9|7311.1|7308.3|233
1623754980000|2021-06-15 11:03:00|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7310.4|7307.6|13
1623754990000|2021-06-15 11:03:10|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7311.9|7309.1|7
1623755010000|2021-06-15 11:03:30|||||||||1
1623755020000|2021-06-15 11:03:40|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1623755030000|2021-06-15 11:03:50|7311.9|7309.1|7311.7|7308.9|7312.1|7309.3|7311.7|7308.9|2
1623755040000|2021-06-15 11:04:00|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7310.9|7308.1|3
1623755050000|2021-06-15 11:04:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1623755060000|2021-06-15 11:04:20|7310.7|7307.9|7311.4|7308.6|7311.4|7308.6|7310.7|7307.9|9
1623755070000|2021-06-15 11:04:30|7311.2|7308.4|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|4
1623755080000|2021-06-15 11:04:40|||||||||2
1623755090000|2021-06-15 11:04:50|7310|7307.2|7309.7|7306.9|7310|7307.2|7309.7|7306.9|4
1623755100000|2021-06-15 11:05:00|7309.4|7306.6|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|3
1623755110000|2021-06-15 11:05:10|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|0
1623755120000|2021-06-15 11:05:20|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|6
1623755140000|2021-06-15 11:05:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|0
1623755160000|2021-06-15 11:06:00|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|0
1623755180000|2021-06-15 11:06:20|||||||||1
1623755190000|2021-06-15 11:06:30|7310.7|7307.9|7310.1|7307.3|7310.7|7307.9|7308.9|7306.1|168
1623755200000|2021-06-15 11:06:40|7310.7|7307.9|7310.9|7308.1|7311.4|7308.6|7310.7|7307.9|6
1623755210000|2021-06-15 11:06:50|7311.1|7308.3|7311.1|7308.3|7311.7|7308.9|7311.1|7308.3|7
1623755220000|2021-06-15 11:07:00|7310.9|7308.1|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|9
1623755230000|2021-06-15 11:07:10|7310.9|7308.1|7311.1|7308.3|7311.4|7308.6|7310.9|7308.1|1
1623755250000|2021-06-15 11:07:30|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|0
1623755270000|2021-06-15 11:07:50|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|2
1623755280000|2021-06-15 11:08:00|7311.7|7308.9|7311.4|7308.6|7312.1|7309.3|7311.4|7308.6|14
1623755290000|2021-06-15 11:08:10|7311.1|7308.3|7311.1|7308.3|7311.4|7308.6|7310.9|7308.1|7
1623755300000|2021-06-15 11:08:20|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.1|7308.3|2
1623755310000|2021-06-15 11:08:30|7311.1|7308.3|7311.4|7308.6|7311.4|7308.6|7311.1|7308.3|9
1623755340000|2021-06-15 11:09:00|7311.7|7308.9|7311.9|7309.1|7312.4|7309.6|7311.7|7308.9|7
1623755350000|2021-06-15 11:09:10|7311.6|7308.8|7312.4|7309.6|7312.4|7309.6|7311.6|7308.8|23
1623755360000|2021-06-15 11:09:20|7312.9|7310.1|7312.7|7309.9|7312.9|7310.1|7312.7|7309.9|0
1623755370000|2021-06-15 11:09:30|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|2
1623755380000|2021-06-15 11:09:40|7312.7|7309.9|7312.4|7309.6|7312.7|7309.9|7312.4|7309.6|13
1623755390000|2021-06-15 11:09:50|7312.7|7309.9|7312.7|7309.9|7313.4|7310.6|7312.7|7309.9|9
1623755410000|2021-06-15 11:10:10|7312.9|7310.1|7311.7|7308.9|7312.9|7310.1|7311.7|7308.9|7
1623755420000|2021-06-15 11:10:20|7312.4|7309.6|7312.7|7309.9|7312.7|7309.9|7312.4|7309.6|6
1623755430000|2021-06-15 11:10:30|7312.9|7310.1|7313.4|7310.6|7313.4|7310.6|7312.9|7310.1|2
1623755450000|2021-06-15 11:10:50|7312.9|7310.1|7312.9|7310.1|7313.2|7310.4|7312.7|7309.9|3
1623755460000|2021-06-15 11:11:00|7313.4|7310.6|7313.7|7310.9|7313.7|7310.9|7313.4|7310.6|65
1623755480000|2021-06-15 11:11:20|||||||||14
1623755490000|2021-06-15 11:11:30|||||||||6
1623755500000|2021-06-15 11:11:40|7314.7|7311.9|7315.4|7312.6|7315.4|7312.6|7314.7|7311.9|82
1623755510000|2021-06-15 11:11:50|7315.7|7312.9|7315.7|7312.9|7315.9|7313.1|7315.7|7312.9|21
1623755520000|2021-06-15 11:12:00|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|12
1623755540000|2021-06-15 11:12:20|7315.9|7313.1|7316.1|7313.3|7316.1|7313.3|7315.7|7312.9|127
1623755550000|2021-06-15 11:12:30|||||||||3
1623755560000|2021-06-15 11:12:40|7315.7|7312.9|7315.4|7312.6|7315.7|7312.9|7315.4|7312.6|6
1623755570000|2021-06-15 11:12:50|||||||||1
1623755580000|2021-06-15 11:13:00|7316.1|7313.3|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|14
1623755590000|2021-06-15 11:13:10|7316.9|7314.1|7318.1|7315.3|7318.1|7315.3|7316.9|7314.1|99
1623755600000|2021-06-15 11:13:20|7318.4|7315.6|7318.7|7315.9|7319.1|7316.3|7318.4|7315.6|5
1623755610000|2021-06-15 11:13:30|7318.4|7315.6|7318.6|7315.8|7319.1|7316.3|7318.4|7315.6|6
1623755620000|2021-06-15 11:13:40|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|4
1623755630000|2021-06-15 11:13:50|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|14
1623755640000|2021-06-15 11:14:00|7318.4|7315.6|7318.1|7315.3|7318.4|7315.6|7318.1|7315.3|6
1623755650000|2021-06-15 11:14:10|7318.7|7315.9|7318.1|7315.3|7318.7|7315.9|7318.1|7315.3|41
1623755660000|2021-06-15 11:14:20|7318.4|7315.6|7318.1|7315.3|7318.4|7315.6|7318.1|7315.3|19
1623755670000|2021-06-15 11:14:30|||||||||4
1623755680000|2021-06-15 11:14:40|||||||||2
1623755690000|2021-06-15 11:14:50|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|160
1623755700000|2021-06-15 11:15:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|28
1623755720000|2021-06-15 11:15:20|||||||||13
1623755730000|2021-06-15 11:15:30|||||||||3
1623755750000|2021-06-15 11:15:50|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|31
1623755760000|2021-06-15 11:16:00|7318.7|7315.9|7318.1|7315.3|7318.7|7315.9|7318.1|7315.3|85
1623755770000|2021-06-15 11:16:10|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|72
1623755780000|2021-06-15 11:16:20|||||||||130
1623755790000|2021-06-15 11:16:30|||||||||28
1623755800000|2021-06-15 11:16:40|||||||||43
1623755810000|2021-06-15 11:16:50|||||||||1
1623755820000|2021-06-15 11:17:00|7320.1|7317.3|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|23
1623755830000|2021-06-15 11:17:10|||||||||14
1623755840000|2021-06-15 11:17:20|||||||||21
1623755850000|2021-06-15 11:17:30|7318.7|7315.9|7318.1|7315.3|7318.7|7315.9|7317.4|7314.6|52
1623755860000|2021-06-15 11:17:40|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|25
1623755870000|2021-06-15 11:17:50|7316.9|7314.1|7316.7|7313.9|7316.9|7314.1|7316.7|7313.9|8
1623755880000|2021-06-15 11:18:00|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|1
1623755890000|2021-06-15 11:18:10|7316.1|7313.3|7315.9|7313.1|7316.1|7313.3|7315.7|7312.9|8
1623755900000|2021-06-15 11:18:20|7316.1|7313.3|7315.7|7312.9|7316.4|7313.6|7315.1|7312.3|17
1623755910000|2021-06-15 11:18:30|7315.4|7312.6|7315.4|7312.6|7315.6|7312.8|7315.1|7312.3|36
1623755920000|2021-06-15 11:18:40|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|2
1623755930000|2021-06-15 11:18:50|7315.7|7312.9|7317.4|7314.6|7318.1|7315.3|7315.7|7312.9|11
1623755940000|2021-06-15 11:19:00|7317.1|7314.3|7317.8|7315|7318.1|7315.3|7317.1|7314.3|13
1623755950000|2021-06-15 11:19:10|7318.1|7315.3|7317.6|7314.8|7318.1|7315.3|7317.4|7314.6|5
1623755960000|2021-06-15 11:19:20|7317.8|7315|7318.1|7315.3|7318.1|7315.3|7317.7|7314.9|9
1623755970000|2021-06-15 11:19:30|||||||||2
1623755980000|2021-06-15 11:19:40|7318.4|7315.6|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|8
1623755990000|2021-06-15 11:19:50|7318.4|7315.6|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|6
1623756000000|2021-06-15 11:20:00|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.6|7315.8|131
1623756010000|2021-06-15 11:20:10|7318.1|7315.3|7318.4|7315.6|7318.4|7315.6|7318.1|7315.3|22
1623756020000|2021-06-15 11:20:20|7318.1|7315.3|7317.4|7314.6|7318.1|7315.3|7317.4|7314.6|21
1623756030000|2021-06-15 11:20:30|7318.1|7315.3|7318.4|7315.6|7318.4|7315.6|7318.1|7315.3|44
1623756040000|2021-06-15 11:20:40|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7317.9|7315.1|3
1623756050000|2021-06-15 11:20:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|3
1623756060000|2021-06-15 11:21:00|7318.1|7315.3|7317.4|7314.6|7318.1|7315.3|7317.4|7314.6|1
1623756070000|2021-06-15 11:21:10|7317.6|7314.8|7317.9|7315.1|7318.1|7315.3|7317.6|7314.8|3
1623756080000|2021-06-15 11:21:20|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|30
1623756090000|2021-06-15 11:21:30|||||||||2
1623756100000|2021-06-15 11:21:40|7317.6|7314.8|7317.9|7315.1|7317.9|7315.1|7317.6|7314.8|0
1623756110000|2021-06-15 11:21:50|7318.1|7315.3|7318.9|7316.1|7319.1|7316.3|7318.1|7315.3|37
1623756120000|2021-06-15 11:22:00|7318.6|7315.8|7318.9|7316.1|7318.9|7316.1|7318.6|7315.8|1
1623756130000|2021-06-15 11:22:10|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|1
1623756140000|2021-06-15 11:22:20|7318.6|7315.8|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|26
1623756160000|2021-06-15 11:22:40|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|8
1623756170000|2021-06-15 11:22:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.6|7314.8|7
1623756190000|2021-06-15 11:23:10|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|1
1623756200000|2021-06-15 11:23:20|7317.9|7315.1|7317.6|7314.8|7317.9|7315.1|7317.6|7314.8|7
1623756210000|2021-06-15 11:23:30|7317.1|7314.3|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|9
1623756240000|2021-06-15 11:24:00|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|1
1623756250000|2021-06-15 11:24:10|7318.1|7315.3|7317.3|7314.5|7318.1|7315.3|7317.3|7314.5|10
1623756260000|2021-06-15 11:24:20|||||||||1
1623756270000|2021-06-15 11:24:30|7317.6|7314.8|7317.3|7314.5|7317.6|7314.8|7317.3|7314.5|7
1623756280000|2021-06-15 11:24:40|7317.1|7314.3|7317.3|7314.5|7317.3|7314.5|7317.1|7314.3|3
1623756290000|2021-06-15 11:24:50|7317.1|7314.3|7316.6|7313.8|7317.3|7314.5|7316.6|7313.8|11
1623756300000|2021-06-15 11:25:00|||||||||12
1623756310000|2021-06-15 11:25:10|7315.6|7312.8|7315.8|7313|7316.1|7313.3|7314.8|7312|41
1623756330000|2021-06-15 11:25:30|7316.3|7313.5|7317.1|7314.3|7317.1|7314.3|7316.3|7313.5|2
1623756340000|2021-06-15 11:25:40|7317.8|7315|7317.6|7314.8|7317.8|7315|7317.3|7314.5|7
1623756350000|2021-06-15 11:25:50|7317.1|7314.3|7316.8|7314|7317.1|7314.3|7316.8|7314|2
1623756360000|2021-06-15 11:26:00|7317.1|7314.3|7317.8|7315|7317.8|7315|7316.8|7314|11
1623756370000|2021-06-15 11:26:10|7317.6|7314.8|7317.8|7315|7317.8|7315|7317.6|7314.8|1
1623756380000|2021-06-15 11:26:20|7317.6|7314.8|7317.6|7314.8|7318.1|7315.3|7317.6|7314.8|9
1623756390000|2021-06-15 11:26:30|7317.1|7314.3|7316.3|7313.5|7317.1|7314.3|7316.1|7313.3|25
1623756400000|2021-06-15 11:26:40|||||||||22
1623756410000|2021-06-15 11:26:50|7316.1|7313.3|7316.3|7313.5|7316.3|7313.5|7315.6|7312.8|8
1623756420000|2021-06-15 11:27:00|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|14
1623756430000|2021-06-15 11:27:10|7317.8|7315|7317.8|7315|7318.1|7315.3|7317.8|7315|2
1623756440000|2021-06-15 11:27:20|7317.6|7314.8|7317.6|7314.8|7317.8|7315|7317.6|7314.8|0
1623756450000|2021-06-15 11:27:30|7317.3|7314.5|7317.3|7314.5|7317.8|7315|7317.3|7314.5|4
1623756460000|2021-06-15 11:27:40|7317.8|7315|7317.3|7314.5|7317.8|7315|7317.3|7314.5|2
1623756470000|2021-06-15 11:27:50|7317.5|7314.7|7316.3|7313.5|7317.8|7315|7315.6|7312.8|121
1623756480000|2021-06-15 11:28:00|7316.6|7313.8|7316.3|7313.5|7317|7314.2|7316.3|7313.5|7
1623756490000|2021-06-15 11:28:10|7316|7313.2|7315.3|7312.5|7316|7313.2|7315.3|7312.5|3
1623756500000|2021-06-15 11:28:20|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|1
1623756510000|2021-06-15 11:28:30|7315.3|7312.5|7316.6|7313.8|7316.6|7313.8|7315.3|7312.5|7
1623756520000|2021-06-15 11:28:40|7316.8|7314|7316.6|7313.8|7316.8|7314|7316.6|7313.8|28
1623756530000|2021-06-15 11:28:50|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|6
1623756540000|2021-06-15 11:29:00|7317.8|7315|7317.6|7314.8|7317.8|7315|7317.6|7314.8|5
1623756550000|2021-06-15 11:29:10|7318.6|7315.8|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|5
1623756560000|2021-06-15 11:29:20|||||||||1
1623756570000|2021-06-15 11:29:30|||||||||2
1623756580000|2021-06-15 11:29:40|7317.8|7315|7317.6|7314.8|7317.8|7315|7317.6|7314.8|22
1623756590000|2021-06-15 11:29:50|7317.3|7314.5|7315.9|7313.1|7317.3|7314.5|7315.9|7313.1|30
1623756600000|2021-06-15 11:30:00|7315.3|7312.5|7315.6|7312.8|7315.6|7312.8|7315.3|7312.5|5
1623756610000|2021-06-15 11:30:10|7316|7313.2|7315.6|7312.8|7316|7313.2|7315.6|7312.8|15
1623756620000|2021-06-15 11:30:20|7314.6|7311.8|7315|7312.2|7315|7312.2|7314.6|7311.8|16
1623756630000|2021-06-15 11:30:30|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315|7312.2|9
1623756640000|2021-06-15 11:30:40|||||||||1
1623756650000|2021-06-15 11:30:50|7316.1|7313.3|7316.3|7313.5|7316.3|7313.5|7315.8|7313|3
1623756660000|2021-06-15 11:31:00|7317|7314.2|7317.6|7314.8|7318|7315.2|7316.8|7314|17
1623756670000|2021-06-15 11:31:10|7317.3|7314.5|7316.6|7313.8|7317.3|7314.5|7316.6|7313.8|3
1623756680000|2021-06-15 11:31:20|7316.8|7314|7316|7313.2|7316.8|7314|7316|7313.2|0
1623756690000|2021-06-15 11:31:30|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|1
1623756700000|2021-06-15 11:31:40|7316.6|7313.8|7316.8|7314|7317|7314.2|7316.6|7313.8|6
1623756710000|2021-06-15 11:31:50|7317|7314.2|7317|7314.2|7317|7314.2|7316.8|7314|31
1623756720000|2021-06-15 11:32:00|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|0
1623756730000|2021-06-15 11:32:10|7317.6|7314.8|7317.6|7314.8|7318|7315.2|7317.6|7314.8|12
1623756740000|2021-06-15 11:32:20|||||||||2
1623756750000|2021-06-15 11:32:30|7317.8|7315|7317.6|7314.8|7317.8|7315|7317.6|7314.8|29
1623756760000|2021-06-15 11:32:40|7318.3|7315.5|7317.8|7315|7318.3|7315.5|7317.8|7315|3
1623756770000|2021-06-15 11:32:50|7317.9|7315.1|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|16
1623756780000|2021-06-15 11:33:00|||||||||1
1623756790000|2021-06-15 11:33:10|7318.1|7315.3|7317.9|7315.1|7318.6|7315.8|7317.9|7315.1|42
1623756800000|2021-06-15 11:33:20|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|11
1623756810000|2021-06-15 11:33:30|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|1
1623756820000|2021-06-15 11:33:40|7317.6|7314.8|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|7
1623756830000|2021-06-15 11:33:50|||||||||16
1623756840000|2021-06-15 11:34:00|7319.6|7316.8|7320.6|7317.8|7320.8|7318|7319.6|7316.8|97
1623756850000|2021-06-15 11:34:10|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|26
1623756860000|2021-06-15 11:34:20|7320.6|7317.8|7320.4|7317.6|7320.8|7318|7320.4|7317.6|66
1623756870000|2021-06-15 11:34:30|7319.8|7317|7320.3|7317.5|7320.3|7317.5|7319.8|7317|5
1623756880000|2021-06-15 11:34:40|7320|7317.2|7320.6|7317.8|7320.8|7318|7319.6|7316.8|9
1623756890000|2021-06-15 11:34:50|7321|7318.2|7320.8|7318|7321|7318.2|7320.6|7317.8|5
1623756900000|2021-06-15 11:35:00|7320.6|7317.8|7320.6|7317.8|7320.8|7318|7320.6|7317.8|19
1623756910000|2021-06-15 11:35:10|7321.1|7318.3|7322.8|7320|7323|7320.2|7320.6|7317.8|194
1623756920000|2021-06-15 11:35:20|7323|7320.2|7322.6|7319.8|7323|7320.2|7322.6|7319.8|8
1623756930000|2021-06-15 11:35:30|7322.8|7320|7322.6|7319.8|7322.8|7320|7322.6|7319.8|52
1623756940000|2021-06-15 11:35:40|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|0
1623756950000|2021-06-15 11:35:50|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|2
1623756960000|2021-06-15 11:36:00|7323|7320.2|7323|7320.2|7325.3|7322.5|7323|7320.2|99
1623756970000|2021-06-15 11:36:10|7322.8|7320|7322.6|7319.8|7323|7320.2|7322.6|7319.8|18
1623756980000|2021-06-15 11:36:20|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7321.6|7318.8|62
1623756990000|2021-06-15 11:36:30|7321.6|7318.8|7321.3|7318.5|7321.6|7318.8|7321.3|7318.5|21
1623757000000|2021-06-15 11:36:40|7321.5|7318.7|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|18
1623757010000|2021-06-15 11:36:50|7322|7319.2|7322|7319.2|7322.1|7319.3|7322|7319.2|2
1623757020000|2021-06-15 11:37:00|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|2
1623757030000|2021-06-15 11:37:10|7322|7319.2|7321.6|7318.8|7322|7319.2|7321.6|7318.8|4
1623757040000|2021-06-15 11:37:20|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7320.6|7317.8|4
1623757050000|2021-06-15 11:37:30|||||||||1
1623757060000|2021-06-15 11:37:40|7321.8|7319|7322.3|7319.5|7322.3|7319.5|7321.8|7319|2
1623757070000|2021-06-15 11:37:50|||||||||1
1623757080000|2021-06-15 11:38:00|7322.6|7319.8|7322.5|7319.7|7323|7320.2|7322.5|7319.7|10
1623757090000|2021-06-15 11:38:10|7323|7320.2|7322|7319.2|7323.3|7320.5|7322|7319.2|4
1623757110000|2021-06-15 11:38:30|7322.3|7319.5|7322|7319.2|7322.3|7319.5|7322|7319.2|4
1623757120000|2021-06-15 11:38:40|7322.3|7319.5|7322.3|7319.5|7323|7320.2|7322.2|7319.4|5
1623757130000|2021-06-15 11:38:50|7322.1|7319.3|7322|7319.2|7322.3|7319.5|7322|7319.2|35
1623757140000|2021-06-15 11:39:00|7322.3|7319.5|7322.8|7320|7323|7320.2|7322.3|7319.5|5
1623757150000|2021-06-15 11:39:10|7323|7320.2|7323|7320.2|7323|7320.2|7322.8|7320|3
1623757160000|2021-06-15 11:39:20|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|1
1623757170000|2021-06-15 11:39:30|7322.8|7320|7322.8|7320|7323|7320.2|7322.6|7319.8|1
1623757180000|2021-06-15 11:39:40|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1623757190000|2021-06-15 11:39:50|7323.6|7320.8|7323.6|7320.8|7324|7321.2|7323.6|7320.8|49
1623757200000|2021-06-15 11:40:00|7323|7320.2|7323|7320.2|7323.3|7320.5|7323|7320.2|2
1623757210000|2021-06-15 11:40:10|||||||||1
1623757230000|2021-06-15 11:40:30|7323.3|7320.5|7323|7320.2|7323.3|7320.5|7323|7320.2|1
1623757240000|2021-06-15 11:40:40|7322.6|7319.8|7323.3|7320.5|7323.3|7320.5|7322.6|7319.8|18
1623757250000|2021-06-15 11:40:50|7323|7320.2|7323.6|7320.8|7323.6|7320.8|7322.8|7320|6
1623757260000|2021-06-15 11:41:00|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|3
1623757270000|2021-06-15 11:41:10|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|7
1623757280000|2021-06-15 11:41:20|7323.6|7320.8|7323.8|7321|7323.8|7321|7323.6|7320.8|1
1623757290000|2021-06-15 11:41:30|7323.6|7320.8|7324.3|7321.5|7324.3|7321.5|7323.6|7320.8|4
1623757310000|2021-06-15 11:41:50|7324.6|7321.8|7324.6|7321.8|7325|7322.2|7324.6|7321.8|13
1623757320000|2021-06-15 11:42:00|7324.8|7322|7326.8|7324|7327|7324.2|7324.8|7322|188
1623757330000|2021-06-15 11:42:10|7327|7324.2|7328.8|7326|7329.6|7326.8|7327|7324.2|140
1623757340000|2021-06-15 11:42:20|7329|7326.2|7329|7326.2|7329|7326.2|7328.3|7325.5|18
1623757350000|2021-06-15 11:42:30|7329.6|7326.8|7331|7328.2|7331.3|7328.5|7329.5|7326.7|68
1623757360000|2021-06-15 11:42:40|7332|7329.2|7331.3|7328.5|7332|7329.2|7331|7328.2|72
1623757370000|2021-06-15 11:42:50|7331|7328.2|7331|7328.2|7331.5|7328.7|7331|7328.2|10
1623757380000|2021-06-15 11:43:00|7332|7329.2|7334|7331.2|7336|7333.2|7331.8|7329|161
1623757390000|2021-06-15 11:43:10|7334.6|7331.8|7336|7333.2|7336.6|7333.8|7334.6|7331.8|94
1623757400000|2021-06-15 11:43:20|7335.6|7332.8|7335|7332.2|7335.8|7333|7334.3|7331.5|103
1623757410000|2021-06-15 11:43:30|7335.3|7332.5|7334.1|7331.3|7336.3|7333.5|7333.3|7330.5|241
1623757420000|2021-06-15 11:43:40|7333.8|7331|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|28
1623757430000|2021-06-15 11:43:50|7332.8|7330|7332.6|7329.8|7333.6|7330.8|7332.6|7329.8|82
1623757440000|2021-06-15 11:44:00|7333.3|7330.5|7333.6|7330.8|7333.6|7330.8|7333.3|7330.5|109
1623757450000|2021-06-15 11:44:10|7333|7330.2|7333.6|7330.8|7333.6|7330.8|7333|7330.2|27
1623757460000|2021-06-15 11:44:20|7334.3|7331.5|7335.3|7332.5|7335.9|7333.1|7334.3|7331.5|106
1623757470000|2021-06-15 11:44:30|7335.1|7332.3|7335.6|7332.8|7336.1|7333.3|7335.1|7332.3|84
1623757480000|2021-06-15 11:44:40|7335.8|7333|7336.1|7333.3|7336.3|7333.5|7335.3|7332.5|11
1623757490000|2021-06-15 11:44:50|7336.3|7333.5|7334.6|7331.8|7336.3|7333.5|7334.6|7331.8|18
1623757500000|2021-06-15 11:45:00|7334.8|7332|7335.3|7332.5|7335.3|7332.5|7334.8|7332|25
1623757510000|2021-06-15 11:45:10|7335|7332.2|7335.3|7332.5|7335.3|7332.5|7334.6|7331.8|39
1623757520000|2021-06-15 11:45:20|7335.6|7332.8|7335.3|7332.5|7335.6|7332.8|7335.3|7332.5|13
1623757530000|2021-06-15 11:45:30|7335|7332.2|7334.3|7331.5|7335|7332.2|7333.8|7331|45
1623757540000|2021-06-15 11:45:40|7334.6|7331.8|7334.1|7331.3|7335|7332.2|7333.6|7330.8|19
1623757550000|2021-06-15 11:45:50|7334.3|7331.5|7335.3|7332.5|7335.3|7332.5|7334.3|7331.5|29
1623757560000|2021-06-15 11:46:00|7335.8|7333|7336.3|7333.5|7336.3|7333.5|7335.3|7332.5|18
1623757570000|2021-06-15 11:46:10|7336.1|7333.3|7336.3|7333.5|7336.3|7333.5|7335.3|7332.5|16
1623757580000|2021-06-15 11:46:20|7336|7333.2|7335.8|7333|7336|7333.2|7335.8|7333|87
1623757590000|2021-06-15 11:46:30|7336|7333.2|7336.3|7333.5|7336.6|7333.8|7336|7333.2|28
1623757600000|2021-06-15 11:46:40|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|25
1623757610000|2021-06-15 11:46:50|7335.6|7332.8|7335.6|7332.8|7336.6|7333.8|7335.6|7332.8|46
1623757620000|2021-06-15 11:47:00|7335.3|7332.5|7336|7333.2|7338|7335.2|7335.3|7332.5|152
1623757630000|2021-06-15 11:47:10|7336.3|7333.5|7336|7333.2|7336.3|7333.5|7335.8|7333|7
1623757640000|2021-06-15 11:47:20|7336.6|7333.8|7336|7333.2|7337.3|7334.5|7336|7333.2|82
1623757650000|2021-06-15 11:47:30|7336.8|7334|7336.3|7333.5|7337|7334.2|7336.3|7333.5|37
1623757660000|2021-06-15 11:47:40|7336|7333.2|7335.6|7332.8|7336|7333.2|7335.6|7332.8|8
1623757670000|2021-06-15 11:47:50|7335.8|7333|7335|7332.2|7335.8|7333|7335|7332.2|45
1623757680000|2021-06-15 11:48:00|7335.3|7332.5|7335|7332.2|7335.3|7332.5|7334.3|7331.5|62
1623757690000|2021-06-15 11:48:10|7335.3|7332.5|7337|7334.2|7337|7334.2|7335.3|7332.5|28
1623757700000|2021-06-15 11:48:20|7336.6|7333.8|7336.3|7333.5|7337|7334.2|7336.3|7333.5|36
1623757710000|2021-06-15 11:48:30|7336.6|7333.8|7336|7333.2|7337|7334.2|7336|7333.2|10
1623757720000|2021-06-15 11:48:40|7336.3|7333.5|7337|7334.2|7337|7334.2|7336|7333.2|16
1623757730000|2021-06-15 11:48:50|7337.3|7334.5|7337|7334.2|7337.5|7334.7|7337|7334.2|18
1623757740000|2021-06-15 11:49:00|7337.3|7334.5|7337.3|7334.5|7338|7335.2|7337|7334.2|64
1623757750000|2021-06-15 11:49:10|7337|7334.2|7337|7334.2|7337.5|7334.7|7336|7333.2|41
1623757760000|2021-06-15 11:49:20|7336.7|7333.9|7337|7334.2|7337|7334.2|7336.7|7333.9|8
1623757770000|2021-06-15 11:49:30|7337.3|7334.5|7337|7334.2|7337.3|7334.5|7337|7334.2|8
1623757780000|2021-06-15 11:49:40|7336.8|7334|7337|7334.2|7337|7334.2|7336.8|7334|13
1623757790000|2021-06-15 11:49:50|7337.3|7334.5|7336|7333.2|7337.5|7334.7|7336|7333.2|18
1623757800000|2021-06-15 11:50:00|7336.3|7333.5|7337.6|7334.8|7338|7335.2|7336.3|7333.5|23
1623757810000|2021-06-15 11:50:10|7337.5|7334.7|7337.5|7334.7|7338|7335.2|7337.3|7334.5|8
1623757820000|2021-06-15 11:50:20|7338|7335.2|7338.3|7335.5|7338.3|7335.5|7337.8|7335|14
1623757830000|2021-06-15 11:50:30|7338|7335.2|7338.3|7335.5|7338.3|7335.5|7338|7335.2|8
1623757840000|2021-06-15 11:50:40|7338|7335.2|7338|7335.2|7338|7335.2|7337|7334.2|110
1623757850000|2021-06-15 11:50:50|7338.3|7335.5|7337.8|7335|7338.3|7335.5|7337.8|7335|11
1623757860000|2021-06-15 11:51:00|7337.6|7334.8|7338|7335.2|7338|7335.2|7337.3|7334.5|8
1623757870000|2021-06-15 11:51:10|7337.7|7334.9|7337.3|7334.5|7337.8|7335|7337.3|7334.5|43
1623757880000|2021-06-15 11:51:20|||||||||6
1623757890000|2021-06-15 11:51:30|7337.5|7334.7|7338|7335.2|7338|7335.2|7337.3|7334.5|1
1623757900000|2021-06-15 11:51:40|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|8
1623757910000|2021-06-15 11:51:50|7338|7335.2|7338|7335.2|7338|7335.2|7338|7335.2|1
1623757920000|2021-06-15 11:52:00|7337.6|7334.8|7338|7335.2|7338|7335.2|7337.6|7334.8|8
1623757930000|2021-06-15 11:52:10|||||||||19
1623757940000|2021-06-15 11:52:20|||||||||8
1623757950000|2021-06-15 11:52:30|7338.3|7335.5|7338.6|7335.8|7338.6|7335.8|7338.3|7335.5|13
1623757960000|2021-06-15 11:52:40|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|1
1623757970000|2021-06-15 11:52:50|||||||||1
1623757980000|2021-06-15 11:53:00|||||||||2
1623757990000|2021-06-15 11:53:10|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|283
1623758000000|2021-06-15 11:53:20|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|10
1623758010000|2021-06-15 11:53:30|7338|7335.2|7338.3|7335.5|7338.3|7335.5|7338|7335.2|3
1623758020000|2021-06-15 11:53:40|7338.6|7335.8|7338.3|7335.5|7338.6|7335.8|7338.3|7335.5|8
1623758030000|2021-06-15 11:53:50|7338.6|7335.8|7338.3|7335.5|7338.6|7335.8|7338.3|7335.5|2
1623758040000|2021-06-15 11:54:00|7338.6|7335.8|7339.3|7336.5|7340|7337.2|7338.6|7335.8|61
1623758060000|2021-06-15 11:54:20|7339.6|7336.8|7339.8|7337|7340|7337.2|7339.6|7336.8|15
1623758070000|2021-06-15 11:54:30|7340|7337.2|7339.6|7336.8|7340|7337.2|7339.3|7336.5|18
1623758080000|2021-06-15 11:54:40|7339.8|7337|7340|7337.2|7340|7337.2|7339.8|7337|1
1623758090000|2021-06-15 11:54:50|||||||||102
1623758100000|2021-06-15 11:55:00|7340.3|7337.5|7339.3|7336.5|7340.3|7337.5|7339.3|7336.5|15
1623758110000|2021-06-15 11:55:10|7339.6|7336.8|7340|7337.2|7340|7337.2|7339.3|7336.5|43
1623758120000|2021-06-15 11:55:20|7339.3|7336.5|7339.3|7336.5|7339.8|7337|7339.3|7336.5|8
1623758130000|2021-06-15 11:55:30|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|2
1623758140000|2021-06-15 11:55:40|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|5
1623758150000|2021-06-15 11:55:50|7339.6|7336.8|7340|7337.2|7340|7337.2|7339|7336.2|64
1623758160000|2021-06-15 11:56:00|7341|7338.2|7342.6|7339.8|7342.6|7339.8|7341|7338.2|130
1623758170000|2021-06-15 11:56:10|7342|7339.2|7340.3|7337.5|7342.3|7339.5|7340.3|7337.5|48
1623758180000|2021-06-15 11:56:20|7341|7338.2|7340|7337.2|7341|7338.2|7340|7337.2|13
1623758190000|2021-06-15 11:56:30|7340.3|7337.5|7341|7338.2|7341|7338.2|7340.3|7337.5|121
1623758200000|2021-06-15 11:56:40|7340.8|7338|7339|7336.2|7340.8|7338|7339|7336.2|33
1623758210000|2021-06-15 11:56:50|7338.3|7335.5|7338.6|7335.8|7338.6|7335.8|7338.3|7335.5|30
1623758220000|2021-06-15 11:57:00|7338.3|7335.5|7339|7336.2|7339|7336.2|7338.3|7335.5|4
1623758230000|2021-06-15 11:57:10|||||||||15
1623758240000|2021-06-15 11:57:20|7338.8|7336|7338.3|7335.5|7339|7336.2|7338.3|7335.5|22
1623758250000|2021-06-15 11:57:30|||||||||3
1623758270000|2021-06-15 11:57:50|7338|7335.2|7336.6|7333.8|7338|7335.2|7335.8|7333|200
1623758280000|2021-06-15 11:58:00|7336.8|7334|7338.3|7335.5|7338.3|7335.5|7336.8|7334|41
1623758290000|2021-06-15 11:58:10|7338.6|7335.8|7338.3|7335.5|7339.3|7336.5|7337.8|7335|21
1623758300000|2021-06-15 11:58:20|7337.7|7334.9|7337.8|7335|7338|7335.2|7336.8|7334|17
1623758310000|2021-06-15 11:58:30|7338.3|7335.5|7339|7336.2|7339|7336.2|7338.3|7335.5|11
1623758320000|2021-06-15 11:58:40|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7338.8|7336|11
1623758330000|2021-06-15 11:58:50|7338.9|7336.1|7339|7336.2|7339.3|7336.5|7338.3|7335.5|4
1623758340000|2021-06-15 11:59:00|7339.3|7336.5|7339|7336.2|7339.3|7336.5|7338.8|7336|6
1623758350000|2021-06-15 11:59:10|7338.8|7336|7338|7335.2|7338.8|7336|7338|7335.2|2
1623758360000|2021-06-15 11:59:20|7337.8|7335|7337|7334.2|7338|7335.2|7336.8|7334|27
1623758370000|2021-06-15 11:59:30|7337.3|7334.5|7336.6|7333.8|7337.3|7334.5|7336.6|7333.8|28
1623758380000|2021-06-15 11:59:40|7336.5|7333.7|7336.6|7333.8|7336.8|7334|7336|7333.2|45
1623758390000|2021-06-15 11:59:50|7337|7334.2|7336.6|7333.8|7337.8|7335|7336.6|7333.8|11
1623758400000|2021-06-15 12:00:00|7336.3|7333.5|7335.8|7333|7336.6|7333.8|7335.3|7332.5|36
1623758410000|2021-06-15 12:00:10|7336.1|7333.3|7336.3|7333.5|7336.3|7333.5|7335.8|7333|9
1623758420000|2021-06-15 12:00:20|7336.6|7333.8|7336|7333.2|7338|7335.2|7336|7333.2|83
1623758430000|2021-06-15 12:00:30|7336.3|7333.5|7337|7334.2|7337|7334.2|7336.3|7333.5|13
1623758440000|2021-06-15 12:00:40|7336.6|7333.8|7337.6|7334.8|7338|7335.2|7336.3|7333.5|45
1623758450000|2021-06-15 12:00:50|7337|7334.2|7336.3|7333.5|7337|7334.2|7336.3|7333.5|14
1623758460000|2021-06-15 12:01:00|7336.6|7333.8|7340|7337.2|7341|7338.2|7336.6|7333.8|83
1623758470000|2021-06-15 12:01:10|7339.8|7337|7340|7337.2|7340|7337.2|7339.3|7336.5|31
1623758480000|2021-06-15 12:01:20|7339.4|7336.6|7338.6|7335.8|7339.4|7336.6|7338.6|7335.8|33
1623758490000|2021-06-15 12:01:30|7338.3|7335.5|7337.3|7334.5|7338.8|7336|7337.3|7334.5|38
1623758500000|2021-06-15 12:01:40|7337.6|7334.8|7337.5|7334.7|7338|7335.2|7337.3|7334.5|12
1623758510000|2021-06-15 12:01:50|7338|7335.2|7337.3|7334.5|7338|7335.2|7337.3|7334.5|10
1623758520000|2021-06-15 12:02:00|7337.5|7334.7|7338|7335.2|7339|7336.2|7337.3|7334.5|15
1623758530000|2021-06-15 12:02:10|7338.3|7335.5|7338.3|7335.5|7339|7336.2|7338.3|7335.5|6
1623758540000|2021-06-15 12:02:20|7338.5|7335.7|7339.3|7336.5|7339.5|7336.7|7338.5|7335.7|11
1623758550000|2021-06-15 12:02:30|7339|7336.2|7339.3|7336.5|7339.3|7336.5|7339|7336.2|1
1623758560000|2021-06-15 12:02:40|7339|7336.2|7338|7335.2|7339|7336.2|7337.7|7334.9|28
1623758570000|2021-06-15 12:02:50|7338.3|7335.5|7338.5|7335.7|7339|7336.2|7337.3|7334.5|18
1623758580000|2021-06-15 12:03:00|7338.3|7335.5|7339|7336.2|7339|7336.2|7338.3|7335.5|2
1623758590000|2021-06-15 12:03:10|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|2
1623758600000|2021-06-15 12:03:20|7338.5|7335.7|7339.3|7336.5|7340|7337.2|7338.3|7335.5|25
1623758610000|2021-06-15 12:03:30|7339|7336.2|7338.8|7336|7339|7336.2|7338.8|7336|4
1623758620000|2021-06-15 12:03:40|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338|7335.2|2
1623758630000|2021-06-15 12:03:50|7337.6|7334.8|7337.3|7334.5|7337.6|7334.8|7337.3|7334.5|9
1623758640000|2021-06-15 12:04:00|7338.3|7335.5|7338|7335.2|7338.3|7335.5|7338|7335.2|6
1623758650000|2021-06-15 12:04:10|7338.3|7335.5|7337|7334.2|7338.3|7335.5|7337|7334.2|11
1623758660000|2021-06-15 12:04:20|7337.3|7334.5|7338.3|7335.5|7338.3|7335.5|7337.3|7334.5|5
1623758670000|2021-06-15 12:04:30|7338|7335.2|7337.8|7335|7338.3|7335.5|7337.8|7335|15
1623758680000|2021-06-15 12:04:40|7337.6|7334.8|7337.5|7334.7|7338|7335.2|7337.3|7334.5|30
1623758690000|2021-06-15 12:04:50|7338|7335.2|7338|7335.2|7338|7335.2|7338|7335.2|1
1623758700000|2021-06-15 12:05:00|7338.3|7335.5|7339.7|7336.9|7340|7337.2|7338.3|7335.5|28
1623758710000|2021-06-15 12:05:10|7339.5|7336.7|7339.3|7336.5|7340|7337.2|7339.3|7336.5|66
1623758720000|2021-06-15 12:05:20|7339|7336.2|7339.3|7336.5|7339.3|7336.5|7339|7336.2|13
1623758730000|2021-06-15 12:05:30|7339|7336.2|7339.8|7337|7340|7337.2|7338.8|7336|11
1623758740000|2021-06-15 12:05:40|7339|7336.2|7338.3|7335.5|7339|7336.2|7338|7335.2|14
1623758750000|2021-06-15 12:05:50|7338|7335.2|7338|7335.2|7338|7335.2|7338|7335.2|3
1623758760000|2021-06-15 12:06:00|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|3
1623758770000|2021-06-15 12:06:10|7338|7335.2|7338.3|7335.5|7338.3|7335.5|7338|7335.2|2
1623758780000|2021-06-15 12:06:20|7339|7336.2|7338|7335.2|7339.3|7336.5|7338|7335.2|16
1623758790000|2021-06-15 12:06:30|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|0
1623758800000|2021-06-15 12:06:40|7338|7335.2|7337.3|7334.5|7338|7335.2|7337.3|7334.5|4
1623758810000|2021-06-15 12:06:50|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|4
1623758820000|2021-06-15 12:07:00|7337.3|7334.5|7337.3|7334.5|7338|7335.2|7336.3|7333.5|35
1623758830000|2021-06-15 12:07:10|7337.5|7334.7|7338.3|7335.5|7338.3|7335.5|7337.5|7334.7|4
1623758840000|2021-06-15 12:07:20|7338.1|7335.3|7337.3|7334.5|7338.1|7335.3|7337.3|7334.5|20
1623758850000|2021-06-15 12:07:30|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|1
1623758860000|2021-06-15 12:07:40|7337.3|7334.5|7336.3|7333.5|7338|7335.2|7336|7333.2|68
1623758870000|2021-06-15 12:07:50|7336|7333.2|7335.3|7332.5|7336|7333.2|7334.3|7331.5|28
1623758880000|2021-06-15 12:08:00|7335.6|7332.8|7335.8|7333|7336.3|7333.5|7335.6|7332.8|5
1623758890000|2021-06-15 12:08:10|7335.6|7332.8|7337.8|7335|7338|7335.2|7335.6|7332.8|45
1623758900000|2021-06-15 12:08:20|7338|7335.2|7338|7335.2|7338.3|7335.5|7337.5|7334.7|4
1623758910000|2021-06-15 12:08:30|7338.3|7335.5|7338|7335.2|7338.3|7335.5|7338|7335.2|1
1623758920000|2021-06-15 12:08:40|7338.3|7335.5|7338.5|7335.7|7339|7336.2|7338.3|7335.5|5
1623758930000|2021-06-15 12:08:50|7338.3|7335.5|7338|7335.2|7338.5|7335.7|7337.3|7334.5|3
1623758940000|2021-06-15 12:09:00|7338.3|7335.5|7339|7336.2|7339|7336.2|7338.3|7335.5|13
1623758950000|2021-06-15 12:09:10|7338.8|7336|7338|7335.2|7339|7336.2|7337.5|7334.7|114
1623758970000|2021-06-15 12:09:30|7338.3|7335.5|7337.6|7334.8|7338.3|7335.5|7337.6|7334.8|13
1623758980000|2021-06-15 12:09:40|7337.3|7334.5|7337.8|7335|7337.8|7335|7337.3|7334.5|2
1623758990000|2021-06-15 12:09:50|7338|7335.2|7337.6|7334.8|7338|7335.2|7337.6|7334.8|6
1623759000000|2021-06-15 12:10:00|7337|7334.2|7336|7333.2|7337.5|7334.7|7335.3|7332.5|42
1623759010000|2021-06-15 12:10:10|7336.3|7333.5|7336.5|7333.7|7336.7|7333.9|7336.3|7333.5|19
1623759020000|2021-06-15 12:10:20|7336.7|7333.9|7336.8|7334|7337|7334.2|7336.3|7333.5|5
1623759030000|2021-06-15 12:10:30|7336.5|7333.7|7337|7334.2|7337|7334.2|7336.3|7333.5|0
1623759040000|2021-06-15 12:10:40|7337.3|7334.5|7336|7333.2|7337.5|7334.7|7335.4|7332.6|26
1623759050000|2021-06-15 12:10:50|7336.8|7334|7336.5|7333.7|7337|7334.2|7336.3|7333.5|16
1623759060000|2021-06-15 12:11:00|7336.6|7333.8|7336.8|7334|7337.3|7334.5|7336.6|7333.8|6
1623759070000|2021-06-15 12:11:10|7336.6|7333.8|7334.3|7331.5|7336.6|7333.8|7334|7331.2|494
1623759080000|2021-06-15 12:11:20|7334.6|7331.8|7334.8|7332|7334.8|7332|7334.3|7331.5|11
1623759090000|2021-06-15 12:11:30|7335|7332.2|7334.8|7332|7335.3|7332.5|7334.6|7331.8|33
1623759100000|2021-06-15 12:11:40|7334.6|7331.8|7334.8|7332|7335|7332.2|7334.5|7331.7|14
1623759110000|2021-06-15 12:11:50|7334.6|7331.8|7335.8|7333|7335.8|7333|7334.6|7331.8|16
1623759120000|2021-06-15 12:12:00|7336|7333.2|7336|7333.2|7336.5|7333.7|7335.8|7333|4
1623759130000|2021-06-15 12:12:10|7335.8|7333|7334.8|7332|7335.8|7333|7334.3|7331.5|23
1623759140000|2021-06-15 12:12:20|7334.6|7331.8|7334.8|7332|7334.8|7332|7334.6|7331.8|2
1623759150000|2021-06-15 12:12:30|7334.6|7331.8|7332.6|7329.8|7334.6|7331.8|7332.6|7329.8|52
1623759160000|2021-06-15 12:12:40|7332.3|7329.5|7334|7331.2|7334.6|7331.8|7332.3|7329.5|77
1623759170000|2021-06-15 12:12:50|7333.8|7331|7333|7330.2|7334|7331.2|7332.8|7330|27
1623759180000|2021-06-15 12:13:00|7332.6|7329.8|7332|7329.2|7333|7330.2|7332|7329.2|17
1623759190000|2021-06-15 12:13:10|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|14
1623759200000|2021-06-15 12:13:20|7331|7328.2|7331.3|7328.5|7331.3|7328.5|7330|7327.2|28
1623759210000|2021-06-15 12:13:30|||||||||1
1623759220000|2021-06-15 12:13:40|7331.6|7328.8|7332|7329.2|7332.6|7329.8|7331.6|7328.8|16
1623759230000|2021-06-15 12:13:50|7332.5|7329.7|7332.8|7330|7333|7330.2|7332.3|7329.5|5
1623759240000|2021-06-15 12:14:00|7332.6|7329.8|7332|7329.2|7332.8|7330|7331.5|7328.7|16
1623759250000|2021-06-15 12:14:10|7331.8|7329|7330|7327.2|7331.8|7329|7330|7327.2|72
1623759260000|2021-06-15 12:14:20|7330.3|7327.5|7331|7328.2|7331|7328.2|7330.3|7327.5|31
1623759270000|2021-06-15 12:14:30|||||||||3
1623759280000|2021-06-15 12:14:40|7330|7327.2|7329|7326.2|7331|7328.2|7328|7325.2|94
1623759290000|2021-06-15 12:14:50|7329.3|7326.5|7329.3|7326.5|7330|7327.2|7329.3|7326.5|23
1623759300000|2021-06-15 12:15:00|7330|7327.2|7330.3|7327.5|7331|7328.2|7330|7327.2|15
1623759310000|2021-06-15 12:15:10|7330|7327.2|7330|7327.2|7330|7327.2|7329.8|7327|27
1623759320000|2021-06-15 12:15:20|7331|7328.2|7329.8|7327|7331|7328.2|7329.8|7327|26
1623759330000|2021-06-15 12:15:30|7330|7327.2|7330|7327.2|7330.6|7327.8|7329|7326.2|35
1623759340000|2021-06-15 12:15:40|7330.3|7327.5|7330|7327.2|7330.3|7327.5|7329.8|7327|20
1623759350000|2021-06-15 12:15:50|7330.3|7327.5|7331.6|7328.8|7333.3|7330.5|7330.3|7327.5|42
1623759360000|2021-06-15 12:16:00|7331.3|7328.5|7331.3|7328.5|7331.8|7329|7331.3|7328.5|12
1623759370000|2021-06-15 12:16:10|7331.6|7328.8|7331.8|7329|7331.8|7329|7331.6|7328.8|4
1623759380000|2021-06-15 12:16:20|7331.6|7328.8|7331|7328.2|7331.6|7328.8|7330.3|7327.5|6
1623759390000|2021-06-15 12:16:30|7330.8|7328|7331.3|7328.5|7331.6|7328.8|7330.8|7328|20
1623759400000|2021-06-15 12:16:40|7331.7|7328.9|7331.7|7328.9|7332|7329.2|7331.3|7328.5|10
1623759410000|2021-06-15 12:16:50|7331.8|7329|7332|7329.2|7332|7329.2|7331.8|7329|2
1623759420000|2021-06-15 12:17:00|7331.8|7329|7332|7329.2|7332|7329.2|7331.8|7329|8
1623759430000|2021-06-15 12:17:10|7331|7328.2|7332|7329.2|7332|7329.2|7331|7328.2|19
1623759440000|2021-06-15 12:17:20|7332.8|7330|7332.3|7329.5|7332.8|7330|7332.3|7329.5|26
1623759450000|2021-06-15 12:17:30|7332.6|7329.8|7333|7330.2|7333|7330.2|7332.6|7329.8|11
1623759460000|2021-06-15 12:17:40|7332.6|7329.8|7330.3|7327.5|7332.6|7329.8|7330.3|7327.5|33
1623759470000|2021-06-15 12:17:50|||||||||2
1623759480000|2021-06-15 12:18:00|7330.6|7327.8|7331.3|7328.5|7331.6|7328.8|7330.6|7327.8|86
1623759490000|2021-06-15 12:18:10|7331.6|7328.8|7331.8|7329|7332.3|7329.5|7331.6|7328.8|3
1623759500000|2021-06-15 12:18:20|7332.3|7329.5|7331|7328.2|7332.3|7329.5|7330.8|7328|40
1623759510000|2021-06-15 12:18:30|||||||||1
1623759530000|2021-06-15 12:18:50|||||||||9
1623759540000|2021-06-15 12:19:00|7331.4|7328.6|7332|7329.2|7332.6|7329.8|7331.3|7328.5|92
1623759550000|2021-06-15 12:19:10|7332.5|7329.7|7333|7330.2|7333|7330.2|7332.3|7329.5|32
1623759560000|2021-06-15 12:19:20|7332.8|7330|7332.3|7329.5|7332.8|7330|7332.3|7329.5|10
1623759570000|2021-06-15 12:19:30|7332|7329.2|7332|7329.2|7332.3|7329.5|7332|7329.2|16
1623759580000|2021-06-15 12:19:40|7332.8|7330|7333|7330.2|7333|7330.2|7332.8|7330|17
1623759590000|2021-06-15 12:19:50|7332.6|7329.8|7333|7330.2|7333|7330.2|7332|7329.2|27
1623759600000|2021-06-15 12:20:00|7332.6|7329.8|7332.3|7329.5|7333|7330.2|7332|7329.2|25
1623759610000|2021-06-15 12:20:10|7331.8|7329|7331.3|7328.5|7332|7329.2|7331.3|7328.5|59
1623759620000|2021-06-15 12:20:20|7331|7328.2|7330.3|7327.5|7331|7328.2|7330.3|7327.5|23
1623759630000|2021-06-15 12:20:30|7331|7328.2|7329.3|7326.5|7331|7328.2|7329.3|7326.5|33
1623759640000|2021-06-15 12:20:40|7329.5|7326.7|7330|7327.2|7330|7327.2|7329.5|7326.7|5
1623759650000|2021-06-15 12:20:50|7329.8|7327|7330|7327.2|7330|7327.2|7329.8|7327|1
1623759660000|2021-06-15 12:21:00|7330.3|7327.5|7329.8|7327|7330.8|7328|7329.6|7326.8|8
1623759670000|2021-06-15 12:21:10|7330|7327.2|7329.3|7326.5|7330|7327.2|7329.3|7326.5|11
1623759680000|2021-06-15 12:21:20|7329|7326.2|7329|7326.2|7329|7326.2|7328.6|7325.8|24
1623759690000|2021-06-15 12:21:30|7328|7325.2|7329|7326.2|7329|7326.2|7328|7325.2|19
1623759700000|2021-06-15 12:21:40|7329.3|7326.5|7329.6|7326.8|7329.6|7326.8|7329|7326.2|8
1623759710000|2021-06-15 12:21:50|7329.7|7326.9|7330.8|7328|7330.8|7328|7329.7|7326.9|3
1623759720000|2021-06-15 12:22:00|7330.6|7327.8|7332|7329.2|7332|7329.2|7330|7327.2|25
1623759730000|2021-06-15 12:22:10|7332.3|7329.5|7332|7329.2|7332.8|7330|7331.3|7328.5|64
1623759740000|2021-06-15 12:22:20|7331.8|7329|7331.6|7328.8|7331.8|7329|7331.6|7328.8|2
1623759750000|2021-06-15 12:22:30|7331|7328.2|7331.5|7328.7|7332|7329.2|7331|7328.2|85
1623759760000|2021-06-15 12:22:40|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|4
1623759770000|2021-06-15 12:22:50|||||||||2
1623759780000|2021-06-15 12:23:00|7330.3|7327.5|7329.3|7326.5|7330.6|7327.8|7329.3|7326.5|18
1623759790000|2021-06-15 12:23:10|7329.8|7327|7329.8|7327|7330|7327.2|7329.5|7326.7|4
1623759800000|2021-06-15 12:23:20|7329.6|7326.8|7329|7326.2|7329.6|7326.8|7329|7326.2|0
1623759810000|2021-06-15 12:23:30|7329.6|7326.8|7329|7326.2|7329.6|7326.8|7329|7326.2|5
1623759820000|2021-06-15 12:23:40|7328.3|7325.5|7329|7326.2|7329|7326.2|7328.3|7325.5|9
1623759830000|2021-06-15 12:23:50|7329.3|7326.5|7329.8|7327|7330|7327.2|7328.8|7326|11
1623759840000|2021-06-15 12:24:00|7330|7327.2|7331|7328.2|7331|7328.2|7329.8|7327|21
1623759850000|2021-06-15 12:24:10|7330.8|7328|7329.8|7327|7331|7328.2|7329.6|7326.8|68
1623759860000|2021-06-15 12:24:20|7330|7327.2|7329.6|7326.8|7330.3|7327.5|7329.6|7326.8|2
1623759870000|2021-06-15 12:24:30|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|14
1623759880000|2021-06-15 12:24:40|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|0
1623759890000|2021-06-15 12:24:50|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|4
1623759900000|2021-06-15 12:25:00|7330.6|7327.8|7330.8|7328|7331|7328.2|7330|7327.2|21
1623759910000|2021-06-15 12:25:10|7331|7328.2|7330|7327.2|7331|7328.2|7329.8|7327|35
1623759920000|2021-06-15 12:25:20|7329.8|7327|7330.6|7327.8|7331|7328.2|7329.6|7326.8|15
1623759930000|2021-06-15 12:25:30|7330.3|7327.5|7331|7328.2|7331|7328.2|7330.3|7327.5|14
1623759940000|2021-06-15 12:25:40|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|0
1623759950000|2021-06-15 12:25:50|7331|7328.2|7331.3|7328.5|7331.3|7328.5|7330.8|7328|2
1623759960000|2021-06-15 12:26:00|7330.8|7328|7331|7328.2|7331|7328.2|7330.8|7328|0
1623759970000|2021-06-15 12:26:10|7330.8|7328|7331|7328.2|7332|7329.2|7330.5|7327.7|17
1623759980000|2021-06-15 12:26:20|7331.4|7328.6|7332|7329.2|7332|7329.2|7331.4|7328.6|9
1623759990000|2021-06-15 12:26:30|7331.8|7329|7331.8|7329|7331.8|7329|7331.8|7329|22
1623760000000|2021-06-15 12:26:40|7331.6|7328.8|7332|7329.2|7332|7329.2|7331|7328.2|48
1623760010000|2021-06-15 12:26:50|||||||||3
1623760020000|2021-06-15 12:27:00|||||||||4
1623760030000|2021-06-15 12:27:10|7331.5|7328.7|7332|7329.2|7332|7329.2|7331.5|7328.7|7
1623760050000|2021-06-15 12:27:30|7331.7|7328.9|7332|7329.2|7332|7329.2|7331|7328.2|27
1623760060000|2021-06-15 12:27:40|||||||||1
1623760070000|2021-06-15 12:27:50|7331.8|7329|7332|7329.2|7332|7329.2|7331.8|7329|3
1623760080000|2021-06-15 12:28:00|7331.8|7329|7331.3|7328.5|7332|7329.2|7331.3|7328.5|24
1623760090000|2021-06-15 12:28:10|7331.5|7328.7|7330.3|7327.5|7331.5|7328.7|7330.3|7327.5|15
1623760100000|2021-06-15 12:28:20|7330.5|7327.7|7331.3|7328.5|7331.3|7328.5|7330.5|7327.7|5
1623760110000|2021-06-15 12:28:30|7331|7328.2|7331|7328.2|7331.8|7329|7331|7328.2|4
1623760120000|2021-06-15 12:28:40|7331.3|7328.5|7331|7328.2|7332|7329.2|7330.6|7327.8|27
1623760130000|2021-06-15 12:28:50|7331.5|7328.7|7331|7328.2|7331.8|7329|7330.8|7328|20
1623760140000|2021-06-15 12:29:00|7330.8|7328|7330.6|7327.8|7331|7328.2|7330.6|7327.8|4
1623760150000|2021-06-15 12:29:10|7330.5|7327.7|7329.6|7326.8|7331|7328.2|7329.6|7326.8|45
1623760170000|2021-06-15 12:29:30|||||||||11
1623760180000|2021-06-15 12:29:40|7330.3|7327.5|7330.1|7327.3|7330.3|7327.5|7329.6|7326.8|57
1623760190000|2021-06-15 12:29:50|||||||||3
1623760200000|2021-06-15 12:30:00|7329.8|7327|7329.8|7327|7330.3|7327.5|7329.3|7326.5|17
1623760210000|2021-06-15 12:30:10|7329.6|7326.8|7330.3|7327.5|7330.3|7327.5|7329.6|7326.8|13
1623760220000|2021-06-15 12:30:20|7330|7327.2|7330.3|7327.5|7331|7328.2|7330|7327.2|33
1623760230000|2021-06-15 12:30:30|7330|7327.2|7331|7328.2|7331|7328.2|7330|7327.2|31
1623760240000|2021-06-15 12:30:40|7330.6|7327.8|7330|7327.2|7330.6|7327.8|7330|7327.2|11
1623760250000|2021-06-15 12:30:50|7330.3|7327.5|7329.8|7327|7330.6|7327.8|7329.8|7327|33
1623760260000|2021-06-15 12:31:00|7329.6|7326.8|7329.8|7327|7329.8|7327|7329.6|7326.8|45
1623760270000|2021-06-15 12:31:10|7329.6|7326.8|7326|7323.2|7329.8|7327|7326|7323.2|114
1623760280000|2021-06-15 12:31:20|7326.3|7323.5|7327.3|7324.5|7327.3|7324.5|7326.3|7323.5|17
1623760290000|2021-06-15 12:31:30|7326.8|7324|7326.9|7324.1|7327.3|7324.5|7326.8|7324|13
1623760300000|2021-06-15 12:31:40|7326.6|7323.8|7325.3|7322.5|7327.1|7324.3|7324.3|7321.5|31
1623760310000|2021-06-15 12:31:50|7325.6|7322.8|7325.3|7322.5|7325.6|7322.8|7324.6|7321.8|126
1623760320000|2021-06-15 12:32:00|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|12
1623760330000|2021-06-15 12:32:10|7324.9|7322.1|7325.3|7322.5|7325.3|7322.5|7324.6|7321.8|111
1623760340000|2021-06-15 12:32:20|7325.6|7322.8|7326.1|7323.3|7326.3|7323.5|7325.6|7322.8|13
1623760350000|2021-06-15 12:32:30|7325.8|7323|7327|7324.2|7327|7324.2|7325.8|7323|50
1623760360000|2021-06-15 12:32:40|7326.6|7323.8|7326.3|7323.5|7326.8|7324|7326|7323.2|148
1623760370000|2021-06-15 12:32:50|7326.8|7324|7325.3|7322.5|7327.3|7324.5|7325.3|7322.5|76
1623760380000|2021-06-15 12:33:00|7325.8|7323|7324.6|7321.8|7326.6|7323.8|7324.6|7321.8|160
1623760390000|2021-06-15 12:33:10|7325|7322.2|7325.6|7322.8|7325.6|7322.8|7324.9|7322.1|99
1623760400000|2021-06-15 12:33:20|||||||||2
1623760410000|2021-06-15 12:33:30|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.6|7322.8|9
1623760420000|2021-06-15 12:33:40|7325.8|7323|7326.8|7324|7326.8|7324|7325.8|7323|14
1623760430000|2021-06-15 12:33:50|7327.1|7324.3|7326.8|7324|7327.6|7324.8|7326.8|7324|12
1623760440000|2021-06-15 12:34:00|7326.6|7323.8|7326.6|7323.8|7326.8|7324|7326.3|7323.5|17
1623760450000|2021-06-15 12:34:10|7326.3|7323.5|7325.8|7323|7326.3|7323.5|7325.8|7323|90
1623760460000|2021-06-15 12:34:20|7326.1|7323.3|7324.8|7322|7326.6|7323.8|7324.6|7321.8|57
1623760470000|2021-06-15 12:34:30|7325.1|7322.3|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|42
1623760480000|2021-06-15 12:34:40|7326.1|7323.3|7326.3|7323.5|7326.3|7323.5|7326.1|7323.3|0
1623760490000|2021-06-15 12:34:50|7326.1|7323.3|7327.6|7324.8|7327.6|7324.8|7325.8|7323|11
1623760500000|2021-06-15 12:35:00|7327.8|7325|7325.8|7323|7329.6|7326.8|7325.8|7323|314
1623760510000|2021-06-15 12:35:10|7326.1|7323.3|7326.3|7323.5|7326.3|7323.5|7325.8|7323|5
1623760520000|2021-06-15 12:35:20|7325.3|7322.5|7325.8|7323|7325.8|7323|7325.3|7322.5|41
1623760530000|2021-06-15 12:35:30|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7324.3|7321.5|16
1623760540000|2021-06-15 12:35:40|7325.6|7322.8|7323.8|7321|7325.8|7323|7323.8|7321|13
1623760550000|2021-06-15 12:35:50|||||||||7
1623760560000|2021-06-15 12:36:00|7323.6|7320.8|7324.3|7321.5|7324.6|7321.8|7321.1|7318.3|105
1623760570000|2021-06-15 12:36:10|7324.1|7321.3|7323.1|7320.3|7324.1|7321.3|7322.3|7319.5|60
1623760580000|2021-06-15 12:36:20|7322.8|7320|7322.1|7319.3|7323.5|7320.7|7321.6|7318.8|297
1623760590000|2021-06-15 12:36:30|7322.8|7320|7322.3|7319.5|7323.1|7320.3|7322.3|7319.5|24
1623760600000|2021-06-15 12:36:40|7322.8|7320|7323.8|7321|7323.8|7321|7322.8|7320|5
1623760610000|2021-06-15 12:36:50|7324.1|7321.3|7324.1|7321.3|7324.5|7321.7|7324.1|7321.3|5
1623760620000|2021-06-15 12:37:00|7323.8|7321|7324.1|7321.3|7324.1|7321.3|7323.5|7320.7|7
1623760630000|2021-06-15 12:37:10|7323.8|7321|7322.8|7320|7323.8|7321|7322.8|7320|12
1623760640000|2021-06-15 12:37:20|7323.1|7320.3|7321.1|7318.3|7323.1|7320.3|7320.6|7317.8|64
1623760650000|2021-06-15 12:37:30|7320.6|7317.8|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|8
1623760660000|2021-06-15 12:37:40|7320.6|7317.8|7320.1|7317.3|7321.1|7318.3|7319.6|7316.8|42
1623760670000|2021-06-15 12:37:50|7320.4|7317.6|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|25
1623760680000|2021-06-15 12:38:00|7319.7|7316.9|7319.4|7316.6|7319.7|7316.9|7319.1|7316.3|72
1623760690000|2021-06-15 12:38:10|7319.1|7316.3|7319.7|7316.9|7319.9|7317.1|7319.1|7316.3|16
1623760700000|2021-06-15 12:38:20|7319.9|7317.1|7319.7|7316.9|7319.9|7317.1|7319.7|7316.9|2
1623760710000|2021-06-15 12:38:30|7319.1|7316.3|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|21
1623760720000|2021-06-15 12:38:40|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|10
1623760730000|2021-06-15 12:38:50|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7317.4|7314.6|35
1623760740000|2021-06-15 12:39:00|7318.9|7316.1|7319.1|7316.3|7319.9|7317.1|7318.4|7315.6|24
1623760750000|2021-06-15 12:39:10|7319.4|7316.6|7318.9|7316.1|7320.1|7317.3|7318.4|7315.6|31
1623760760000|2021-06-15 12:39:20|7318.6|7315.8|7319.6|7316.8|7320.1|7317.3|7318.4|7315.6|33
1623760770000|2021-06-15 12:39:30|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7317.4|7314.6|30
1623760780000|2021-06-15 12:39:40|7318.2|7315.4|7319.1|7316.3|7319.1|7316.3|7317.4|7314.6|15
1623760790000|2021-06-15 12:39:50|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|6
1623760800000|2021-06-15 12:40:00|7317.8|7315|7318.4|7315.6|7318.4|7315.6|7317.6|7314.8|5
1623760810000|2021-06-15 12:40:10|7319.2|7316.4|7318.9|7316.1|7319.2|7316.4|7318.4|7315.6|250
1623760820000|2021-06-15 12:40:20|7318.7|7315.9|7318.1|7315.3|7318.9|7316.1|7317.9|7315.1|35
1623760830000|2021-06-15 12:40:30|7318.4|7315.6|7319.1|7316.3|7319.1|7316.3|7318.4|7315.6|8
1623760840000|2021-06-15 12:40:40|7318.9|7316.1|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|8
1623760850000|2021-06-15 12:40:50|7318.6|7315.8|7318.9|7316.1|7319.1|7316.3|7318.6|7315.8|3
1623760860000|2021-06-15 12:41:00|7319.1|7316.3|7318.4|7315.6|7319.1|7316.3|7318.4|7315.6|3
1623760870000|2021-06-15 12:41:10|7318.6|7315.8|7318.4|7315.6|7319.1|7316.3|7318.4|7315.6|45
1623760880000|2021-06-15 12:41:20|7317.8|7315|7317.6|7314.8|7317.8|7315|7317.6|7314.8|2
1623760890000|2021-06-15 12:41:30|7317.9|7315.1|7318.1|7315.3|7318.1|7315.3|7317.9|7315.1|2
1623760900000|2021-06-15 12:41:40|7318.7|7315.9|7318.9|7316.1|7319.1|7316.3|7318.7|7315.9|11
1623760910000|2021-06-15 12:41:50|7318.4|7315.6|7319.1|7316.3|7319.1|7316.3|7318.4|7315.6|8
1623760920000|2021-06-15 12:42:00|7319.6|7316.8|7318.9|7316.1|7319.6|7316.8|7318.9|7316.1|18
1623760930000|2021-06-15 12:42:10|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.4|7315.6|3
1623760940000|2021-06-15 12:42:20|7319.1|7316.3|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|4
1623760950000|2021-06-15 12:42:30|||||||||2
1623760960000|2021-06-15 12:42:40|7317.9|7315.1|7316.1|7313.3|7317.9|7315.1|7316.1|7313.3|43
1623760970000|2021-06-15 12:42:50|7316.7|7313.9|7316.1|7313.3|7316.7|7313.9|7316.1|7313.3|4
1623760980000|2021-06-15 12:43:00|7316.4|7313.6|7316.1|7313.3|7316.4|7313.6|7316.1|7313.3|34
1623760990000|2021-06-15 12:43:10|7316.4|7313.6|7314.6|7311.8|7317.1|7314.3|7314.4|7311.6|117
1623761000000|2021-06-15 12:43:20|7314.1|7311.3|7314.6|7311.8|7314.6|7311.8|7314.1|7311.3|30
1623761010000|2021-06-15 12:43:30|7314.4|7311.6|7313.4|7310.6|7315.1|7312.3|7313.1|7310.3|49
1623761020000|2021-06-15 12:43:40|7314.6|7311.8|7314.7|7311.9|7315.1|7312.3|7314.6|7311.8|195
1623761030000|2021-06-15 12:43:50|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|5
1623761040000|2021-06-15 12:44:00|7313.9|7311.1|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|13
1623761050000|2021-06-15 12:44:10|7313.4|7310.6|7313.6|7310.8|7315.1|7312.3|7313.4|7310.6|336
1623761060000|2021-06-15 12:44:20|7313.4|7310.6|7314.1|7311.3|7314.1|7311.3|7313.4|7310.6|7
1623761070000|2021-06-15 12:44:30|7314.4|7311.6|7315.1|7312.3|7315.1|7312.3|7314.4|7311.6|25
1623761080000|2021-06-15 12:44:40|7314.9|7312.1|7314.4|7311.6|7315.1|7312.3|7314.4|7311.6|5
1623761090000|2021-06-15 12:44:50|7314.6|7311.8|7315.9|7313.1|7316.1|7313.3|7314.4|7311.6|66
1623761100000|2021-06-15 12:45:00|7315.6|7312.8|7315.9|7313.1|7316.1|7313.3|7315.1|7312.3|9
1623761110000|2021-06-15 12:45:10|7315.7|7312.9|7315.1|7312.3|7315.7|7312.9|7315.1|7312.3|17
1623761120000|2021-06-15 12:45:20|7315.3|7312.5|7315.1|7312.3|7317|7313.3|7315.1|7312.3|34
1623761130000|2021-06-15 12:45:30|7314.7|7311.9|7315.4|7312.6|7315.4|7312.6|7314.7|7311.9|36
1623761140000|2021-06-15 12:45:40|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7314.9|7312.1|4
1623761150000|2021-06-15 12:45:50|7314.7|7311.9|7314.9|7312.1|7315.1|7312.3|7314.7|7311.9|4
1623761160000|2021-06-15 12:46:00|7314.7|7311.9|7312.9|7310.1|7314.7|7311.9|7312.4|7309.6|24
1623761170000|2021-06-15 12:46:10|7313.1|7310.3|7312.9|7310.1|7313.1|7310.3|7312.9|7310.1|3
1623761180000|2021-06-15 12:46:20|7312.7|7309.9|7314.1|7311.3|7314.1|7311.3|7312.1|7309.3|110
1623761190000|2021-06-15 12:46:30|7313.9|7311.1|7314.1|7311.3|7314.4|7311.6|7313.9|7311.1|25
1623761200000|2021-06-15 12:46:40|7313.9|7311.1|7317.8|7315|7318.8|7316|7313.1|7310.3|300
1623761210000|2021-06-15 12:46:50|7318|7315.2|7318|7315.2|7318.5|7315.7|7318|7315.2|52
1623761220000|2021-06-15 12:47:00|7317.8|7315|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|78
1623761230000|2021-06-15 12:47:10|7318|7315.2|7318|7315.2|7318.5|7315.7|7317.3|7314.5|14
1623761240000|2021-06-15 12:47:20|7318.8|7316|7320.5|7317.7|7320.5|7317.7|7318.5|7315.7|36
1623761250000|2021-06-15 12:47:30|7320.8|7318|7320.5|7317.7|7321.5|7318.7|7319.8|7317|87
1623761260000|2021-06-15 12:47:40|7320.3|7317.5|7318.8|7316|7320.5|7317.7|7318.8|7316|48
1623761270000|2021-06-15 12:47:50|7319.1|7316.3|7319.5|7316.7|7319.5|7316.7|7319.1|7316.3|2
1623761280000|2021-06-15 12:48:00|7319.3|7316.5|7319.5|7316.7|7319.5|7316.7|7319.3|7316.5|10
1623761290000|2021-06-15 12:48:10|7319.3|7316.5|7320.3|7317.5|7320.8|7318|7319|7316.2|13
1623761300000|2021-06-15 12:48:20|7320.2|7317.4|7321|7318.2|7321.5|7318.7|7320|7317.2|5
1623761310000|2021-06-15 12:48:30|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7321|7318.2|2
1623761320000|2021-06-15 12:48:40|7321.5|7318.7|7321.1|7318.3|7321.8|7319|7321.1|7318.3|3
1623761330000|2021-06-15 12:48:50|7320.1|7317.3|7320.8|7318|7320.8|7318|7320.1|7317.3|10
1623761340000|2021-06-15 12:49:00|7320.3|7317.5|7320.8|7318|7321.8|7319|7320.3|7317.5|11
1623761350000|2021-06-15 12:49:10|7321.3|7318.5|7321.8|7319|7321.8|7319|7321.3|7318.5|3
1623761360000|2021-06-15 12:49:20|7322|7319.2|7324|7321.2|7324.5|7321.7|7322|7319.2|61
1623761370000|2021-06-15 12:49:30|7323.8|7321|7323.5|7320.7|7323.8|7321|7322.5|7319.7|27
1623761380000|2021-06-15 12:49:40|7322.8|7320|7323.8|7321|7324.5|7321.7|7322.8|7320|61
1623761390000|2021-06-15 12:49:50|7324|7321.2|7323.8|7321|7324|7321.2|7323.1|7320.3|66
1623761400000|2021-06-15 12:50:00|7324.1|7321.3|7323.8|7321|7324.5|7321.7|7322.8|7320|28
1623761410000|2021-06-15 12:50:10|7323.1|7320.3|7322.3|7319.5|7324.1|7321.3|7322.3|7319.5|26
1623761420000|2021-06-15 12:50:20|7322.5|7319.7|7322.5|7319.7|7322.8|7320|7322.1|7319.3|12
1623761430000|2021-06-15 12:50:30|7322.3|7319.5|7322.3|7319.5|7322.5|7319.7|7322.1|7319.3|7
1623761440000|2021-06-15 12:50:40|7321.5|7318.7|7320.8|7318|7321.5|7318.7|7320.8|7318|19
1623761450000|2021-06-15 12:50:50|7320.5|7317.7|7320.3|7317.5|7321.1|7318.3|7320.3|7317.5|62
1623761460000|2021-06-15 12:51:00|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7318.8|7316|47
1623761470000|2021-06-15 12:51:10|7320.8|7318|7321.5|7318.7|7321.5|7318.7|7320.8|7318|9
1623761480000|2021-06-15 12:51:20|7321.8|7319|7322.3|7319.5|7322.3|7319.5|7321.8|7319|6
1623761490000|2021-06-15 12:51:30|7322.5|7319.7|7321.1|7318.3|7322.5|7319.7|7321.1|7318.3|53
1623761500000|2021-06-15 12:51:40|7321.3|7318.5|7318.8|7316|7321.3|7318.5|7317.3|7314.5|38
1623761510000|2021-06-15 12:51:50|7319|7316.2|7318.8|7316|7319.8|7317|7318.8|7316|7
1623761520000|2021-06-15 12:52:00|7319|7316.2|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|2
1623761530000|2021-06-15 12:52:10|7319.8|7317|7319.5|7316.7|7320.3|7317.5|7319.3|7316.5|9
1623761540000|2021-06-15 12:52:20|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.3|7315.5|3
1623761550000|2021-06-15 12:52:30|7319.3|7316.5|7319.3|7316.5|7319.5|7316.7|7319.1|7316.3|2
1623761560000|2021-06-15 12:52:40|7319.1|7316.3|7317.3|7314.5|7319.1|7316.3|7316.1|7313.3|34
1623761570000|2021-06-15 12:52:50|7317.5|7314.7|7317.1|7314.3|7317.8|7315|7316.8|7314|21
1623761580000|2021-06-15 12:53:00|7316.8|7314|7317.8|7315|7317.8|7315|7316.8|7314|6
1623761590000|2021-06-15 12:53:10|7317.3|7314.5|7317|7314.2|7317.3|7314.5|7317|7314.2|18
1623761600000|2021-06-15 12:53:20|7317.8|7315|7319.8|7317|7320.8|7318|7317.6|7314.8|43
1623761610000|2021-06-15 12:53:30|7320.1|7317.3|7321.5|7318.7|7321.5|7318.7|7319.8|7317|23
1623761620000|2021-06-15 12:53:40|7321.8|7319|7321.3|7318.5|7321.8|7319|7321.3|7318.5|7
1623761630000|2021-06-15 12:53:50|7321.8|7319|7320.5|7317.7|7321.8|7319|7320.5|7317.7|2
1623761640000|2021-06-15 12:54:00|7320.3|7317.5|7320.5|7317.7|7320.5|7317.7|7320.3|7317.5|5
1623761650000|2021-06-15 12:54:10|7320.3|7317.5|7320.5|7317.7|7320.5|7317.7|7320.3|7317.5|1
1623761660000|2021-06-15 12:54:20|7320.3|7317.5|7321.3|7318.5|7322.5|7319.7|7320.1|7317.3|14
1623761670000|2021-06-15 12:54:30|7321.1|7318.3|7321.8|7319|7321.8|7319|7320.8|7318|6
1623761680000|2021-06-15 12:54:40|7321.5|7318.7|7320.8|7318|7321.5|7318.7|7320.8|7318|16
1623761690000|2021-06-15 12:54:50|7321.1|7318.3|7320.5|7317.7|7321.1|7318.3|7320.5|7317.7|47
1623761700000|2021-06-15 12:55:00|7320.1|7317.3|7320.5|7317.7|7320.8|7318|7320.1|7317.3|4
1623761710000|2021-06-15 12:55:10|7320.3|7317.5|7319.5|7316.7|7320.3|7317.5|7319.1|7316.3|5
1623761720000|2021-06-15 12:55:20|7319.8|7317|7319.8|7317|7320.8|7318|7319.8|7317|3
1623761730000|2021-06-15 12:55:30|7319.3|7316.5|7319.5|7316.7|7319.5|7316.7|7319.1|7316.3|11
1623761740000|2021-06-15 12:55:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7318.8|7316|6
1623761750000|2021-06-15 12:55:50|7319.1|7316.3|7320.8|7318|7320.8|7318|7318.8|7316|19
1623761760000|2021-06-15 12:56:00|7320.5|7317.7|7322|7319.2|7322.8|7320|7320.5|7317.7|79
1623761770000|2021-06-15 12:56:10|7321.8|7319|7321.5|7318.7|7321.8|7319|7321.3|7318.5|21
1623761780000|2021-06-15 12:56:20|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7320.5|7317.7|24
1623761790000|2021-06-15 12:56:30|7321.5|7318.7|7321.8|7319|7321.8|7319|7321.5|7318.7|13
1623761800000|2021-06-15 12:56:40|7321.5|7318.7|7322.5|7319.7|7322.8|7320|7321.3|7318.5|13
1623761810000|2021-06-15 12:56:50|7321.8|7319|7322.2|7319.4|7322.2|7319.4|7321.8|7319|8
1623761820000|2021-06-15 12:57:00|7322.8|7320|7323.1|7320.3|7323.1|7320.3|7322.8|7320|2
1623761830000|2021-06-15 12:57:10|7322.8|7320|7323.3|7320.5|7323.5|7320.7|7322.8|7320|9
1623761840000|2021-06-15 12:57:20|7322.8|7320|7322.5|7319.7|7322.8|7320|7322.3|7319.5|5
1623761850000|2021-06-15 12:57:30|7322.8|7320|7323|7320.2|7323.5|7320.7|7322.8|7320|9
1623761860000|2021-06-15 12:57:40|7322.8|7320|7322.8|7320|7323|7320.2|7322.8|7320|5
1623761870000|2021-06-15 12:57:50|7322.5|7319.7|7322.8|7320|7322.8|7320|7322.5|7319.7|4
1623761880000|2021-06-15 12:58:00|7323|7320.2|7323.3|7320.5|7323.5|7320.7|7321.8|7319|29
1623761890000|2021-06-15 12:58:10|7323.5|7320.7|7323.1|7320.3|7323.5|7320.7|7323.1|7320.3|1
1623761900000|2021-06-15 12:58:20|7322.5|7319.7|7320.2|7317.4|7322.5|7319.7|7319.5|7316.7|77
1623761910000|2021-06-15 12:58:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7319.8|7317|34
1623761920000|2021-06-15 12:58:40|7320.2|7317.4|7320.3|7317.5|7320.5|7317.7|7319.8|7317|4
1623761930000|2021-06-15 12:58:50|7320.5|7317.7|7320.5|7317.7|7320.8|7318|7320|7317.2|30
1623761940000|2021-06-15 12:59:00|7321.2|7318.4|7321|7318.2|7321.5|7318.7|7320.5|7317.7|79
1623761950000|2021-06-15 12:59:10|7320.8|7318|7319.8|7317|7321|7318.2|7319.8|7317|18
1623761960000|2021-06-15 12:59:20|7320.3|7317.5|7320.5|7317.7|7320.5|7317.7|7320.3|7317.5|2
1623761970000|2021-06-15 12:59:30|7320.8|7318|7321.5|7318.7|7321.5|7318.7|7320.8|7318|11
1623761980000|2021-06-15 12:59:40|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7321|7318.2|7
1623761990000|2021-06-15 12:59:50|||||||||13
1623762000000|2021-06-15 13:00:00|7319.8|7317|7323.5|7320.7|7323.5|7320.7|7318.5|7315.7|262
1623762010000|2021-06-15 13:00:10|7323.3|7320.5|7320.1|7317.3|7323.5|7320.7|7319.5|7316.7|67
1623762020000|2021-06-15 13:00:20|7320.5|7317.7|7320.3|7317.5|7321.5|7318.7|7318|7315.2|34
1623762030000|2021-06-15 13:00:30|7320.5|7317.7|7320.3|7317.5|7321.8|7319|7320.1|7317.3|47
1623762040000|2021-06-15 13:00:40|7320.1|7317.3|7318.1|7315.3|7320.3|7317.5|7317.3|7314.5|48
1623762050000|2021-06-15 13:00:50|7318.3|7315.5|7320.8|7318|7320.8|7318|7318.3|7315.5|24
1623762060000|2021-06-15 13:01:00|7321.1|7318.3|7322.3|7319.5|7323.5|7320.7|7321.1|7318.3|76
1623762070000|2021-06-15 13:01:10|7322.8|7320|7319.5|7316.7|7322.8|7320|7318.3|7315.5|69
1623762080000|2021-06-15 13:01:20|7319.7|7316.9|7321.1|7318.3|7321.8|7319|7319.7|7316.9|31
1623762090000|2021-06-15 13:01:30|7321.3|7318.5|7315.8|7313|7322.6|7319.8|7315.8|7313|82
1623762100000|2021-06-15 13:01:40|7316.1|7313.3|7316.1|7313.3|7317.1|7314.3|7315.8|7313|22
1623762110000|2021-06-15 13:01:50|7315.2|7312.4|7317.3|7314.5|7317.5|7314.7|7314.1|7311.3|104
1623762120000|2021-06-15 13:02:00|7317.8|7315|7317.8|7315|7319.5|7316.7|7317.8|7315|22
1623762130000|2021-06-15 13:02:10|7317.5|7314.7|7314.3|7311.5|7317.5|7314.7|7314.3|7311.5|37
1623762140000|2021-06-15 13:02:20|7313.5|7310.7|7314.8|7312|7314.8|7312|7312.7|7309.9|34
1623762150000|2021-06-15 13:02:30|7315.1|7312.3|7315.8|7313|7316.6|7313.8|7314.6|7311.8|21
1623762160000|2021-06-15 13:02:40|7315.3|7312.5|7313|7310.2|7315.8|7313|7313|7310.2|10
1623762170000|2021-06-15 13:02:50|7313.5|7310.7|7313.8|7311|7314.5|7311.7|7313.3|7310.5|7
1623762180000|2021-06-15 13:03:00|7313.5|7310.7|7314.3|7311.5|7314.5|7311.7|7313.1|7310.3|13
1623762190000|2021-06-15 13:03:10|7314.5|7311.7|7314.8|7312|7315.2|7312.4|7314.3|7311.5|6
1623762200000|2021-06-15 13:03:20|7315.3|7312.5|7316.3|7313.5|7317.3|7314.5|7315.3|7312.5|54
1623762210000|2021-06-15 13:03:30|7316.5|7313.7|7318.5|7315.7|7318.5|7315.7|7316.5|7313.7|11
1623762220000|2021-06-15 13:03:40|7318.3|7315.5|7313.1|7310.3|7318.3|7315.5|7313.1|7310.3|169
1623762230000|2021-06-15 13:03:50|7313.3|7310.5|7314.8|7312|7314.8|7312|7313.3|7310.5|22
1623762240000|2021-06-15 13:04:00|7315.1|7312.3|7313.4|7310.6|7315.5|7312.7|7312.1|7309.3|198
1623762250000|2021-06-15 13:04:10|7313.6|7310.8|7316.1|7313.3|7316.1|7313.3|7313.1|7310.3|37
1623762260000|2021-06-15 13:04:20|7316.4|7313.6|7322|7319.2|7323.5|7320.7|7316.4|7313.6|271
1623762270000|2021-06-15 13:04:30|7322.3|7319.5|7320.3|7317.5|7322.3|7319.5|7319.8|7317|25
1623762280000|2021-06-15 13:04:40|7320.5|7317.7|7321.6|7318.8|7322|7319.2|7320.5|7317.7|17
1623762290000|2021-06-15 13:04:50|7321.5|7318.7|7323|7320.2|7323|7320.2|7321.5|7318.7|2
1623762300000|2021-06-15 13:05:00|7322.8|7320|7321.3|7318.5|7323|7320.2|7321.3|7318.5|14
1623762310000|2021-06-15 13:05:10|7321.5|7318.7|7320.8|7318|7322.3|7319.5|7320.8|7318|11
1623762320000|2021-06-15 13:05:20|7321.5|7318.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|11
1623762330000|2021-06-15 13:05:30|7321.8|7319|7323|7320.2|7324.8|7322|7321.8|7319|30
1623762340000|2021-06-15 13:05:40|7323.5|7320.7|7322|7319.2|7324|7321.2|7322|7319.2|43
1623762350000|2021-06-15 13:05:50|7322.8|7320|7322|7319.2|7322.8|7320|7321.3|7318.5|6
1623762360000|2021-06-15 13:06:00|7321|7318.2|7320.8|7318|7321.5|7318.7|7320.1|7317.3|28
1623762370000|2021-06-15 13:06:10|7320.6|7317.8|7321|7318.2|7321|7318.2|7319.1|7316.3|37
1623762380000|2021-06-15 13:06:20|7321.5|7318.7|7320.1|7317.3|7321.9|7319.1|7320.1|7317.3|48
1623762390000|2021-06-15 13:06:30|7320.3|7317.5|7317.8|7315|7320.3|7317.5|7316.7|7313.9|113
1623762400000|2021-06-15 13:06:40|7318.1|7315.3|7319.6|7316.8|7320.8|7318|7317.9|7315.1|65
1623762410000|2021-06-15 13:06:50|7319.8|7317|7318.8|7316|7320.3|7317.5|7318.8|7316|11
1623762420000|2021-06-15 13:07:00|7319.1|7316.3|7315.8|7313|7320.1|7317.3|7315.1|7312.3|32
1623762430000|2021-06-15 13:07:10|7316|7313.2|7317.3|7314.5|7317.8|7315|7316|7313.2|5
1623762440000|2021-06-15 13:07:20|7317.8|7315|7323.5|7320.7|7323.5|7320.7|7317.8|7315|427
1623762450000|2021-06-15 13:07:30|7323|7320.2|7324.1|7321.3|7324.1|7321.3|7322.5|7319.7|11
1623762460000|2021-06-15 13:07:40|7323.5|7320.7|7324.5|7321.7|7324.5|7321.7|7323.3|7320.5|28
1623762470000|2021-06-15 13:07:50|7324.8|7322|7326.3|7323.5|7326.5|7323.7|7324.5|7321.7|9
1623762480000|2021-06-15 13:08:00|7327.8|7325|7327.8|7325|7328.3|7325.5|7327.3|7324.5|15
1623762490000|2021-06-15 13:08:10|7327.3|7324.5|7327.5|7324.7|7327.8|7325|7327.3|7324.5|9
1623762500000|2021-06-15 13:08:20|7327.8|7325|7329|7326.2|7329.8|7327|7327.3|7324.5|41
1623762510000|2021-06-15 13:08:30|7328.8|7326|7329.8|7327|7330.8|7328|7328.8|7326|28
1623762520000|2021-06-15 13:08:40|7330.1|7327.3|7329|7326.2|7331|7328.2|7329|7326.2|90
1623762530000|2021-06-15 13:08:50|7329.5|7326.7|7328.3|7325.5|7330.5|7327.7|7327.8|7325|30
1623762540000|2021-06-15 13:09:00|7327.8|7325|7327.3|7324.5|7329|7326.2|7324.3|7321.5|87
1623762550000|2021-06-15 13:09:10|7326.8|7324|7326|7323.2|7327|7324.2|7325.8|7323|7
1623762560000|2021-06-15 13:09:20|7325.8|7323|7325.8|7323|7327.1|7324.3|7325.8|7323|6
1623762570000|2021-06-15 13:09:30|7326|7323.2|7325.8|7323|7326.3|7323.5|7325.8|7323|0
1623762580000|2021-06-15 13:09:40|7326|7323.2|7326.1|7323.3|7327.3|7324.5|7325|7322.2|18
1623762590000|2021-06-15 13:09:50|7325.8|7323|7323.5|7320.7|7325.8|7323|7323.3|7320.5|26
1623762600000|2021-06-15 13:10:00|7324|7321.2|7324.8|7322|7325.3|7322.5|7323.8|7321|24
1623762610000|2021-06-15 13:10:10|7325.3|7322.5|7323.3|7320.5|7325.6|7322.8|7323.1|7320.3|98
1623762620000|2021-06-15 13:10:20|7323.5|7320.7|7325.5|7322.7|7325.5|7322.7|7323.5|7320.7|11
1623762630000|2021-06-15 13:10:30|7325.3|7322.5|7326.3|7323.5|7327.5|7324.7|7325.3|7322.5|8
1623762640000|2021-06-15 13:10:40|7326.1|7323.3|7326.6|7323.8|7326.6|7323.8|7325.8|7323|6
1623762650000|2021-06-15 13:10:50|7326.8|7324|7326.8|7324|7326.8|7324|7326.3|7323.5|0
1623762660000|2021-06-15 13:11:00|7327.1|7324.3|7328.5|7325.7|7328.5|7325.7|7327.1|7324.3|37
1623762670000|2021-06-15 13:11:10|7327.8|7325|7327.8|7325|7329.3|7326.5|7327.8|7325|38
1623762680000|2021-06-15 13:11:20|7327.5|7324.7|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|5
1623762690000|2021-06-15 13:11:30|7327.8|7325|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|15
1623762700000|2021-06-15 13:11:40|7328.3|7325.5|7328.8|7326|7328.8|7326|7328.3|7325.5|2
1623762710000|2021-06-15 13:11:50|7329|7326.2|7329.8|7327|7330.3|7327.5|7327.8|7325|90
1623762720000|2021-06-15 13:12:00|7329.5|7326.7|7329.1|7326.3|7329.8|7327|7329.1|7326.3|7
1623762730000|2021-06-15 13:12:10|7328.8|7326|7330.5|7327.7|7330.5|7327.7|7328.1|7325.3|295
1623762740000|2021-06-15 13:12:20|7330.8|7328|7330.8|7328|7331.5|7328.7|7330.5|7327.7|16
1623762750000|2021-06-15 13:12:30|7330.5|7327.7|7329.8|7327|7330.8|7328|7329.8|7327|13
1623762760000|2021-06-15 13:12:40|7329.3|7326.5|7330.5|7327.7|7330.8|7328|7329.3|7326.5|32
1623762770000|2021-06-15 13:12:50|7330.8|7328|7329.8|7327|7331.3|7328.5|7329.5|7326.7|10
1623762780000|2021-06-15 13:13:00|7330.1|7327.3|7329.1|7326.3|7330.3|7327.5|7328.8|7326|44
1623762790000|2021-06-15 13:13:10|7329.3|7326.5|7329.1|7326.3|7329.6|7326.8|7329.1|7326.3|5
1623762800000|2021-06-15 13:13:20|7328.8|7326|7328.1|7325.3|7328.8|7326|7328.1|7325.3|7
1623762810000|2021-06-15 13:13:30|7328.3|7325.5|7328.8|7326|7329.1|7326.3|7328.3|7325.5|6
1623762820000|2021-06-15 13:13:40|7329|7326.2|7327.8|7325|7329.3|7326.5|7327.8|7325|32
1623762830000|2021-06-15 13:13:50|7327.3|7324.5|7328.8|7326|7328.8|7326|7327.3|7324.5|24
1623762840000|2021-06-15 13:14:00|7328.1|7325.3|7327.8|7325|7328.1|7325.3|7326.8|7324|21
1623762860000|2021-06-15 13:14:20|7328.2|7325.4|7327.3|7324.5|7328.6|7325.8|7326.1|7323.3|29
1623762870000|2021-06-15 13:14:30|7327.6|7324.8|7327.4|7324.6|7327.8|7325|7327.1|7324.3|2
1623762880000|2021-06-15 13:14:40|7327.3|7324.5|7327.3|7324.5|7327.8|7325|7327.1|7324.3|6
1623762890000|2021-06-15 13:14:50|7327.1|7324.3|7327.8|7325|7328.3|7325.5|7327.1|7324.3|47
1623762900000|2021-06-15 13:15:00|7328|7325.2|7327.8|7325|7328.6|7325.8|7327.5|7324.7|18
1623762910000|2021-06-15 13:15:10|7328.3|7325.5|7327.3|7324.5|7328.5|7325.7|7326.1|7323.3|40
1623762920000|2021-06-15 13:15:20|7327.1|7324.3|7324.5|7321.7|7327.3|7324.5|7323.8|7321|55
1623762930000|2021-06-15 13:15:30|7324.3|7321.5|7323.1|7320.3|7324.3|7321.5|7322.8|7320|51
1623762940000|2021-06-15 13:15:40|7323.3|7320.5|7322.6|7319.8|7324.3|7321.5|7322.6|7319.8|34
1623762950000|2021-06-15 13:15:50|7322.8|7320|7323.1|7320.3|7323.6|7320.8|7322.6|7319.8|46
1623762960000|2021-06-15 13:16:00|7323.3|7320.5|7324.1|7321.3|7324.3|7321.5|7321.6|7318.8|24
1623762970000|2021-06-15 13:16:10|7323.5|7320.7|7324|7321.2|7324|7321.2|7322.8|7319.7|115
1623762980000|2021-06-15 13:16:20|7324.3|7321.5|7323.1|7320.3|7324.3|7321.5|7323.1|7320.3|11
1623762990000|2021-06-15 13:16:30|7322.8|7320|7322.3|7319.5|7323.8|7321|7322.3|7319.5|10
1623763000000|2021-06-15 13:16:40|7322.1|7319.3|7321.8|7319|7322.3|7319.5|7321.6|7318.8|26
1623763010000|2021-06-15 13:16:50|7321.6|7318.8|7320.1|7317.3|7321.8|7319|7320.1|7317.3|45
1623763020000|2021-06-15 13:17:00|7319.5|7316.7|7315.2|7312.4|7319.5|7316.7|7315.1|7312.3|119
1623763030000|2021-06-15 13:17:10|7315.8|7313|7315.1|7312.3|7316.8|7314|7314.8|7312|45
1623763040000|2021-06-15 13:17:20|7315.3|7312.5|7317.6|7314.8|7317.8|7315|7315.3|7312.5|30
1623763050000|2021-06-15 13:17:30|7317.4|7314.6|7314.6|7311.8|7317.6|7314.8|7314.6|7311.8|57
1623763060000|2021-06-15 13:17:40|7314.4|7311.6|7313.8|7311|7314.8|7312|7312.6|7309.8|40
1623763070000|2021-06-15 13:17:50|7314.1|7311.3|7313.8|7311|7314.8|7312|7313.1|7310.3|26
1623763080000|2021-06-15 13:18:00|7314.1|7311.3|7316.1|7313.3|7316.8|7314|7314.1|7311.3|299
1623763090000|2021-06-15 13:18:10|7316.4|7313.6|7316.1|7313.3|7317.1|7314.3|7315.3|7312.5|38
1623763100000|2021-06-15 13:18:20|7316.3|7313.5|7315.8|7313|7316.8|7314|7315.3|7312.5|25
1623763110000|2021-06-15 13:18:30|7316|7313.2|7316.1|7313.3|7316.8|7314|7315.1|7312.3|99
1623763120000|2021-06-15 13:18:40|7315.8|7313|7314.6|7311.8|7316.1|7313.3|7314.1|7311.3|136
1623763130000|2021-06-15 13:18:50|7315.1|7312.3|7315.9|7313.1|7316.1|7313.3|7314.6|7311.8|17
1623763140000|2021-06-15 13:19:00|7316.1|7313.3|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|85
1623763150000|2021-06-15 13:19:10|7315.9|7313.1|7316.1|7313.3|7316.1|7313.3|7314.3|7311.5|16
1623763160000|2021-06-15 13:19:20|7315.1|7312.3|7316.1|7313.3|7316.1|7313.3|7314.6|7311.8|10
1623763170000|2021-06-15 13:19:30|7316.3|7313.5|7317.8|7315|7317.8|7315|7316.3|7313.5|17
1623763180000|2021-06-15 13:19:40|7317.3|7314.5|7317.1|7314.3|7317.8|7315|7317.1|7314.3|0
1623763190000|2021-06-15 13:19:50|7317.3|7314.5|7313.6|7310.8|7318.1|7315.3|7313.6|7310.8|16
1623763200000|2021-06-15 13:20:00|7313.4|7310.6|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|6
1623763210000|2021-06-15 13:20:10|7314.8|7312|7313.9|7311.1|7314.8|7312|7313.1|7310.3|50
1623763220000|2021-06-15 13:20:20|7314.1|7311.3|7315.1|7312.3|7315.1|7312.3|7313.1|7310.3|15
1623763230000|2021-06-15 13:20:30|7315.4|7312.6|7316.8|7314|7317.1|7314.3|7315.1|7312.3|90
1623763240000|2021-06-15 13:20:40|7316.6|7313.8|7316.1|7313.3|7316.8|7314|7316.1|7313.3|47
1623763250000|2021-06-15 13:20:50|7315.1|7312.3|7315.3|7312.5|7316.1|7313.3|7315.1|7312.3|43
1623763260000|2021-06-15 13:21:00|7315.9|7313.1|7315.1|7312.3|7316.4|7313.6|7315.1|7312.3|17
1623763270000|2021-06-15 13:21:10|7314.4|7311.6|7316.4|7313.6|7316.4|7313.6|7314.1|7311.3|35
1623763280000|2021-06-15 13:21:20|7316.9|7314.1|7316.1|7313.3|7316.9|7314.1|7315.9|7313.1|7
1623763290000|2021-06-15 13:21:30|7316.4|7313.6|7317.1|7314.3|7317.1|7314.3|7315.9|7313.1|20
1623763300000|2021-06-15 13:21:40|7316.7|7313.9|7317.7|7314.9|7317.9|7315.1|7316.7|7313.9|9
1623763310000|2021-06-15 13:21:50|7317.1|7314.3|7315.9|7313.1|7317.1|7314.3|7315.1|7312.3|118
1623763320000|2021-06-15 13:22:00|7316.1|7313.3|7317.1|7314.3|7318.1|7315.3|7316.1|7313.3|192
1623763330000|2021-06-15 13:22:10|7317.3|7314.5|7316.5|7313.7|7317.3|7314.5|7316.1|7313.3|18
1623763340000|2021-06-15 13:22:20|7316.6|7313.8|7315.5|7312.7|7317.1|7314.3|7315.3|7312.5|36
1623763350000|2021-06-15 13:22:30|7316.1|7313.3|7316.6|7313.8|7317.1|7314.3|7316.1|7313.3|36
1623763360000|2021-06-15 13:22:40|7317.1|7314.3|7318.1|7315.3|7318.6|7315.8|7316.9|7314.1|11
1623763370000|2021-06-15 13:22:50|7318.4|7315.6|7319.1|7316.3|7320.1|7317.3|7317.9|7315.1|43
1623763380000|2021-06-15 13:23:00|7319.4|7316.6|7321.5|7318.7|7321.8|7319|7319.4|7316.6|110
1623763390000|2021-06-15 13:23:10|7322.1|7319.3|7321.8|7319|7323.1|7320.3|7321.8|7319|7
1623763400000|2021-06-15 13:23:20|7322.1|7319.3|7321.4|7318.6|7322.1|7319.3|7320.4|7317.6|137
1623763410000|2021-06-15 13:23:30|7321.6|7318.8|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|33
1623763420000|2021-06-15 13:23:40|7321.1|7318.3|7318.9|7316.1|7321.1|7318.3|7318.7|7315.9|11
1623763430000|2021-06-15 13:23:50|7319.1|7316.3|7319.9|7317.1|7320.1|7317.3|7319.1|7316.3|94
1623763440000|2021-06-15 13:24:00|7319.4|7316.6|7320.1|7317.3|7321.3|7318.5|7319.4|7316.6|105
1623763450000|2021-06-15 13:24:10|7320.6|7317.8|7319.9|7317.1|7320.8|7318|7319.6|7316.8|10
1623763460000|2021-06-15 13:24:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.8|7317|0
1623763470000|2021-06-15 13:24:30|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|1
1623763480000|2021-06-15 13:24:40|7321.1|7318.3|7321.6|7318.8|7322.1|7319.3|7321.1|7318.3|10
1623763490000|2021-06-15 13:24:50|7321.4|7318.6|7322.7|7319.9|7323.1|7320.3|7321.1|7318.3|83
1623763500000|2021-06-15 13:25:00|7322.1|7319.3|7323.1|7320.3|7324.1|7321.3|7322.1|7319.3|80
1623763510000|2021-06-15 13:25:10|7323.3|7320.5|7322.6|7319.8|7323.6|7320.8|7322.6|7319.8|48
1623763520000|2021-06-15 13:25:20|7322.1|7319.3|7322.4|7319.6|7322.4|7319.6|7322.1|7319.3|10
1623763530000|2021-06-15 13:25:30|7322.1|7319.3|7324.1|7321.3|7324.1|7321.3|7322.1|7319.3|15
1623763540000|2021-06-15 13:25:40|7324.4|7321.6|7324.1|7321.3|7324.4|7321.6|7323.9|7321.1|10
1623763550000|2021-06-15 13:25:50|7323.4|7320.6|7323.4|7320.6|7323.6|7320.8|7321.9|7319.1|21
1623763560000|2021-06-15 13:26:00|7323.1|7320.3|7328.5|7325.7|7328.5|7325.7|7323.1|7320.3|90
1623763570000|2021-06-15 13:26:10|7328.1|7325.3|7325.9|7323.1|7328.4|7325.6|7325.1|7322.3|82
1623763580000|2021-06-15 13:26:20|7325.7|7322.9|7324.1|7321.3|7325.7|7322.9|7324.1|7321.3|18
1623763590000|2021-06-15 13:26:30|7324.3|7321.5|7325.1|7322.3|7326.2|7323.4|7324.1|7321.3|75
1623763600000|2021-06-15 13:26:40|7325.6|7322.8|7325.1|7322.3|7325.6|7322.8|7325.1|7322.3|1
1623763610000|2021-06-15 13:26:50|7324.8|7322|7325.1|7322.3|7325.8|7323|7324.8|7322|24
1623763620000|2021-06-15 13:27:00|7325.6|7322.8|7325.8|7323|7326.1|7323.3|7325.1|7322.3|20
1623763630000|2021-06-15 13:27:10|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|25
1623763640000|2021-06-15 13:27:20|7324.8|7322|7324.8|7322|7324.8|7322|7324.1|7321.3|6
1623763650000|2021-06-15 13:27:30|7325.1|7322.3|7325.8|7323|7325.8|7323|7325.1|7322.3|7
1623763660000|2021-06-15 13:27:40|7325.5|7322.7|7324.8|7322|7325.5|7322.7|7324.1|7321.3|13
1623763670000|2021-06-15 13:27:50|7324.6|7321.8|7323.3|7320.5|7324.8|7322|7323.3|7320.5|14
1623763680000|2021-06-15 13:28:00|7323.1|7320.3|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|75
1623763690000|2021-06-15 13:28:10|7324.3|7321.5|7325.1|7322.3|7325.3|7322.5|7324.3|7321.5|15
1623763700000|2021-06-15 13:28:20|7324.3|7321.5|7325.3|7322.5|7325.5|7322.7|7324.3|7321.5|2
1623763710000|2021-06-15 13:28:30|7325.5|7322.7|7324.3|7321.5|7325.5|7322.7|7324.3|7321.5|4
1623763720000|2021-06-15 13:28:40|7324.5|7321.7|7325.1|7322.3|7325.1|7322.3|7324.5|7321.7|0
1623763730000|2021-06-15 13:28:50|7325.3|7322.5|7324|7321.2|7325.3|7322.5|7323.1|7320.3|23
1623763740000|2021-06-15 13:29:00|7324.3|7321.5|7324.1|7321.3|7324.3|7321.5|7323.8|7321|8
1623763750000|2021-06-15 13:29:10|7323.8|7321|7323.8|7321|7323.8|7321|7323.1|7320.3|9
1623763760000|2021-06-15 13:29:20|||||||||1
1623763770000|2021-06-15 13:29:30|7324.1|7321.3|7324.3|7321.5|7324.5|7321.7|7324.1|7321.3|13
1623763780000|2021-06-15 13:29:40|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|32
1623763790000|2021-06-15 13:29:50|7325.6|7322.8|7326.5|7323.7|7326.8|7324|7325.6|7322.8|41
1623763800000|2021-06-15 13:30:00|7327.1|7324.3|7326.1|7323.3|7329.8|7327|7326.1|7323.3|67
1623763810000|2021-06-15 13:30:10|7325.8|7323|7325.5|7322.7|7326.3|7323.5|7325.3|7322.5|14
1623763820000|2021-06-15 13:30:20|7325.8|7323|7324.3|7321.5|7326.1|7323.3|7324.1|7321.3|23
1623763830000|2021-06-15 13:30:30|7324.1|7321.3|7325.3|7322.5|7325.3|7322.5|7321.7|7318.9|87
1623763840000|2021-06-15 13:30:40|7325.8|7323|7328.3|7325.5|7328.5|7325.7|7325.1|7322.3|39
1623763850000|2021-06-15 13:30:50|7328.1|7325.3|7327.6|7324.8|7329.3|7326.5|7327.3|7324.5|41
1623763860000|2021-06-15 13:31:00|7327.3|7324.5|7328.1|7325.3|7328.5|7325.7|7326.8|7324|24
1623763870000|2021-06-15 13:31:10|7327.6|7324.8|7327.8|7325|7327.8|7325|7327.3|7324.5|9
1623763880000|2021-06-15 13:31:20|7327.2|7324.4|7327.8|7325|7327.8|7325|7326.8|7324|12
1623763890000|2021-06-15 13:31:30|7327.4|7324.6|7327.1|7324.3|7327.8|7325|7326.8|7324|89
1623763900000|2021-06-15 13:31:40|7326.4|7323.6|7326.3|7323.5|7326.8|7324|7325.5|7322.7|39
1623763910000|2021-06-15 13:31:50|7326.1|7323.3|7326.3|7323.5|7326.6|7323.8|7325.8|7323|6
1623763920000|2021-06-15 13:32:00|7326.5|7323.7|7328.8|7326|7328.8|7326|7326.3|7323.5|12
1623763930000|2021-06-15 13:32:10|7329.5|7326.7|7331.1|7328.3|7331.3|7328.5|7329.3|7326.5|35
1623763940000|2021-06-15 13:32:20|7330.6|7327.8|7330.6|7327.8|7330.8|7328|7330.1|7327.3|33
1623763950000|2021-06-15 13:32:30|7330.3|7327.5|7331.1|7328.3|7331.3|7328.5|7330.1|7327.3|9
1623763960000|2021-06-15 13:32:40|7331.3|7328.5|7331.8|7329|7331.8|7329|7331.3|7328.5|5
1623763970000|2021-06-15 13:32:50|7332.1|7329.3|7331.8|7329|7332.1|7329.3|7330.1|7327.3|41
1623763980000|2021-06-15 13:33:00|7331.6|7328.8|7333.5|7330.7|7333.5|7330.7|7330.3|7327.5|90
1623763990000|2021-06-15 13:33:10|7334.1|7331.3|7333.1|7330.3|7334.1|7331.3|7333.1|7330.3|25
1623764000000|2021-06-15 13:33:20|7332.5|7329.7|7331.1|7328.3|7332.5|7329.7|7331.1|7328.3|23
1623764010000|2021-06-15 13:33:30|7330.8|7328|7331.5|7328.7|7331.5|7328.7|7330.8|7328|21
1623764020000|2021-06-15 13:33:40|7330.8|7328|7333|7330.2|7334.5|7331.7|7330.8|7328|213
1623764030000|2021-06-15 13:33:50|7334.1|7331.3|7334.5|7331.7|7334.5|7331.7|7332.5|7329.7|20
1623764040000|2021-06-15 13:34:00|7334.3|7331.5|7333.5|7330.7|7334.8|7332|7332.8|7330|26
1623764050000|2021-06-15 13:34:10|7333.2|7330.4|7333.5|7330.7|7333.5|7330.7|7332.5|7329.7|16
1623764060000|2021-06-15 13:34:20|7333.8|7331|7334|7331.2|7334.5|7331.7|7333.8|7331|43
1623764070000|2021-06-15 13:34:30|7334.5|7331.7|7334.8|7332|7335.5|7332.7|7333.5|7330.7|38
1623764080000|2021-06-15 13:34:40|7335|7332.2|7335|7332.2|7335.5|7332.7|7334|7331.2|14
1623764090000|2021-06-15 13:34:50|7335.5|7332.7|7336.1|7333.3|7336.5|7333.7|7335|7332.2|22
1623764100000|2021-06-15 13:35:00|7335.8|7333|7333.5|7330.7|7336.3|7333.5|7333.5|7330.7|51
1623764110000|2021-06-15 13:35:10|7333.9|7331.1|7334.5|7331.7|7334.5|7331.7|7333.9|7331.1|115
1623764120000|2021-06-15 13:35:20|7335.5|7332.7|7335.5|7332.7|7336.5|7333.7|7334.8|7332|117
1623764130000|2021-06-15 13:35:30|7335.8|7333|7336.5|7333.7|7336.5|7333.7|7335.8|7333|28
1623764140000|2021-06-15 13:35:40|7335.8|7333|7336.2|7333.4|7336.5|7333.7|7335.8|7333|21
1623764150000|2021-06-15 13:35:50|7336.8|7334|7335.5|7332.7|7336.8|7334|7335.5|7332.7|42
1623764160000|2021-06-15 13:36:00|7335.8|7333|7342.2|7339.4|7342.2|7339.4|7335.5|7332.7|689
1623764170000|2021-06-15 13:36:10|7341.9|7339.1|7341.2|7338.4|7341.9|7339.1|7339.9|7337.1|87
1623764180000|2021-06-15 13:36:20|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.2|7338.4|42
1623764190000|2021-06-15 13:36:30|7342.2|7339.4|7339.9|7337.1|7342.4|7339.6|7339.9|7337.1|48
1623764200000|2021-06-15 13:36:40|7339.5|7336.7|7338.5|7335.7|7340.2|7337.4|7338.5|7335.7|102
1623764210000|2021-06-15 13:36:50|7337.2|7334.4|7336.7|7333.9|7338.9|7336.1|7336.5|7333.7|120
1623764220000|2021-06-15 13:37:00|7337.9|7335.1|7336.9|7334.1|7337.9|7335.1|7336.7|7333.9|10
1623764230000|2021-06-15 13:37:10|7336.7|7333.9|7334.7|7331.9|7337.2|7334.4|7333.2|7330.4|169
1623764240000|2021-06-15 13:37:20|7334.9|7332.1|7332.9|7330.1|7334.9|7332.1|7332.7|7329.9|78
1623764250000|2021-06-15 13:37:30|7333.6|7330.8|7337.2|7334.4|7337.2|7334.4|7333.2|7330.4|56
1623764260000|2021-06-15 13:37:40|7337|7334.2|7335.9|7333.1|7337.9|7335.1|7335.7|7332.9|145
1623764270000|2021-06-15 13:37:50|7335.7|7332.9|7335.9|7333.1|7336.7|7333.9|7334.2|7331.4|311
1623764280000|2021-06-15 13:38:00|7336.2|7333.4|7337.5|7334.7|7337.9|7335.1|7336.2|7333.4|13
1623764290000|2021-06-15 13:38:10|7337.2|7334.4|7337.5|7334.7|7337.7|7334.9|7337.2|7334.4|10
1623764300000|2021-06-15 13:38:20|7338.2|7335.4|7335.9|7333.1|7338.2|7335.4|7335.2|7332.4|36
1623764310000|2021-06-15 13:38:30|7336.2|7333.4|7335.9|7333.1|7336.7|7333.9|7335.7|7332.9|41
1623764320000|2021-06-15 13:38:40|7335.7|7332.9|7336|7333.2|7337.6|7334.8|7335.7|7332.9|52
1623764330000|2021-06-15 13:38:50|7336.2|7333.4|7336.4|7333.6|7336.9|7334.1|7335.7|7332.9|145
1623764340000|2021-06-15 13:39:00|7336.7|7333.9|7338.7|7335.9|7338.9|7336.1|7336.2|7333.4|44
1623764350000|2021-06-15 13:39:10|7338.9|7336.1|7338.9|7336.1|7339.9|7337.1|7337.9|7335.1|40
1623764360000|2021-06-15 13:39:20|7338.6|7335.8|7338.5|7335.7|7339.9|7337.1|7337.9|7335.1|76
1623764370000|2021-06-15 13:39:30|7337.9|7335.1|7339.2|7336.4|7339.2|7336.4|7337.9|7335.1|17
1623764380000|2021-06-15 13:39:40|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7338.4|7335.6|49
1623764390000|2021-06-15 13:39:50|7339.2|7336.4|7339.9|7337.1|7340.7|7337.9|7339.2|7336.4|16
1623764400000|2021-06-15 13:40:00|7340.2|7337.4|7342.9|7340.1|7346.5|7343.7|7340.2|7337.4|536
1623764410000|2021-06-15 13:40:10|7343.4|7340.6|7341.9|7339.1|7343.9|7341.1|7341.9|7339.1|11
1623764420000|2021-06-15 13:40:20|7342.4|7339.6|7342.4|7339.6|7342.6|7339.8|7342.1|7339.3|24
1623764430000|2021-06-15 13:40:30|7342.1|7339.3|7340.9|7338.1|7342.9|7340.1|7340.9|7338.1|140
1623764440000|2021-06-15 13:40:40|7341.7|7338.9|7340.9|7338.1|7341.9|7339.1|7340.7|7337.9|26
1623764450000|2021-06-15 13:40:50|7341.1|7338.3|7340.9|7338.1|7341.9|7339.1|7339.9|7337.1|62
1623764460000|2021-06-15 13:41:00|7341.2|7338.4|7341.9|7339.1|7342.4|7339.6|7340.9|7338.1|18
1623764470000|2021-06-15 13:41:10|7342.1|7339.3|7341.9|7339.1|7342.4|7339.6|7341.9|7339.1|7
1623764480000|2021-06-15 13:41:20|7341.4|7338.6|7341.6|7338.8|7342.9|7340.1|7341.4|7338.6|41
1623764490000|2021-06-15 13:41:30|7342.2|7339.4|7339.5|7336.7|7342.9|7340.1|7339.5|7336.7|67
1623764500000|2021-06-15 13:41:40|7339.2|7336.4|7340.2|7337.4|7340.9|7338.1|7339.2|7336.4|49
1623764510000|2021-06-15 13:41:50|7339.9|7337.1|7338.5|7335.7|7339.9|7337.1|7338.5|7335.7|60
1623764520000|2021-06-15 13:42:00|7338.2|7335.4|7338.5|7335.7|7339.2|7336.4|7338.2|7335.4|16
1623764530000|2021-06-15 13:42:10|7337.9|7335.1|7338.9|7336.1|7338.9|7336.1|7337.7|7334.9|9
1623764550000|2021-06-15 13:42:30|7339.2|7336.4|7338.9|7336.1|7339.2|7336.4|7337.5|7334.7|81
1623764560000|2021-06-15 13:42:40|7339.5|7336.7|7340.2|7337.4|7340.9|7338.1|7339.5|7336.7|122
1623764570000|2021-06-15 13:42:50|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.2|7337.4|7
1623764580000|2021-06-15 13:43:00|7340.5|7337.7|7341.9|7339.1|7341.9|7339.1|7340.4|7337.6|49
1623764590000|2021-06-15 13:43:10|7341.7|7338.9|7340.6|7337.8|7341.7|7338.9|7340.4|7337.6|16
1623764600000|2021-06-15 13:43:20|7340.4|7337.6|7340.6|7337.8|7340.6|7337.8|7340.2|7337.4|6
1623764610000|2021-06-15 13:43:30|7341.1|7338.3|7340.4|7337.6|7341.4|7338.6|7340.4|7337.6|11
1623764630000|2021-06-15 13:43:50|7340.8|7338|7340.4|7337.6|7341.9|7339.1|7340.4|7337.6|71
1623764640000|2021-06-15 13:44:00|7340.9|7338.1|7342.5|7339.7|7342.7|7339.9|7340.9|7338.1|93
1623764650000|2021-06-15 13:44:10|7342.2|7339.4|7342.5|7339.7|7342.7|7339.9|7341.5|7338.7|41
1623764660000|2021-06-15 13:44:20|7342.9|7340.1|7342.5|7339.7|7342.9|7340.1|7341.7|7338.9|40
1623764670000|2021-06-15 13:44:30|7342.7|7339.9|7343.7|7340.9|7344.2|7341.4|7342.7|7339.9|24
1623764680000|2021-06-15 13:44:40|7343.9|7341.1|7344.5|7341.7|7344.5|7341.7|7343.7|7340.9|3
1623764690000|2021-06-15 13:44:50|7343.7|7340.9|7343.9|7341.1|7343.9|7341.1|7343.7|7340.9|1
1623764700000|2021-06-15 13:45:00|7344.2|7341.4|7344.7|7341.9|7345.7|7342.9|7344.2|7341.4|20
1623764710000|2021-06-15 13:45:10|7344.9|7342.1|7345|7342.2|7345.9|7343.1|7344.5|7341.7|88
1623764720000|2021-06-15 13:45:20|7344.5|7341.7|7345.2|7342.4|7345.2|7342.4|7344.5|7341.7|5
1623764730000|2021-06-15 13:45:30|7345.5|7342.7|7346.5|7343.7|7346.9|7344.1|7345.5|7342.7|30
1623764740000|2021-06-15 13:45:40|7346.7|7343.9|7348.7|7345.9|7349.7|7346.9|7346.7|7343.9|130
1623764750000|2021-06-15 13:45:50|7348.9|7346.1|7347.7|7344.9|7349.2|7346.4|7347.7|7344.9|28
1623764760000|2021-06-15 13:46:00|7347.9|7345.1|7350.2|7347.4|7350.9|7348.1|7347.9|7345.1|76
1623764770000|2021-06-15 13:46:10|7350.7|7347.9|7349.4|7346.6|7350.9|7348.1|7348.9|7346.1|62
1623764780000|2021-06-15 13:46:20|7349.2|7346.4|7347.9|7345.1|7349.7|7346.9|7347.9|7345.1|49
1623764790000|2021-06-15 13:46:30|7348.2|7345.4|7349.9|7347.1|7349.9|7347.1|7347.9|7345.1|35
1623764800000|2021-06-15 13:46:40|7350.4|7347.6|7350.1|7347.3|7351.9|7349.1|7350.1|7347.3|88
1623764810000|2021-06-15 13:46:50|7350.4|7347.6|7350.9|7348.1|7351.6|7348.8|7350.4|7347.6|110
1623764820000|2021-06-15 13:47:00|7350.6|7347.8|7351.9|7349.1|7352.3|7349.5|7350.6|7347.8|122
1623764830000|2021-06-15 13:47:10|7351.6|7348.8|7350.6|7347.8|7351.6|7348.8|7350.4|7347.6|33
1623764840000|2021-06-15 13:47:20|7350.4|7347.6|7350.9|7348.1|7351.6|7348.8|7350.4|7347.6|21
1623764850000|2021-06-15 13:47:30|7350.6|7347.8|7349.1|7346.3|7350.6|7347.8|7348.9|7346.1|41
1623764860000|2021-06-15 13:47:40|7349.3|7346.5|7349.1|7346.3|7350.1|7347.3|7349.1|7346.3|11
1623764870000|2021-06-15 13:47:50|7348.9|7346.1|7351.3|7348.5|7351.3|7348.5|7348.9|7346.1|15
1623764880000|2021-06-15 13:48:00|7351.1|7348.3|7350.6|7347.8|7351.6|7348.8|7350.6|7347.8|104
1623764890000|2021-06-15 13:48:10|7351.1|7348.3|7348.7|7345.9|7351.1|7348.3|7348.4|7345.6|193
1623764900000|2021-06-15 13:48:20|7348.5|7345.7|7348.4|7345.6|7348.9|7346.1|7347.7|7344.9|23
1623764910000|2021-06-15 13:48:30|7348.7|7345.9|7348.9|7346.1|7348.9|7346.1|7348.6|7345.8|15
1623764920000|2021-06-15 13:48:40|7349.4|7346.6|7350.4|7347.6|7350.9|7348.1|7349.2|7346.4|34
1623764930000|2021-06-15 13:48:50|7350.9|7348.1|7350.7|7347.9|7351.4|7348.6|7350.6|7347.8|11
1623764940000|2021-06-15 13:49:00|7350.4|7347.6|7348.9|7346.1|7351.4|7348.6|7348.9|7346.1|132
1623764950000|2021-06-15 13:49:10|7349.2|7346.4|7350.7|7347.9|7350.9|7348.1|7349.2|7346.4|106
1623764960000|2021-06-15 13:49:20|7350.9|7348.1|7350.9|7348.1|7351.2|7348.4|7350.7|7347.9|12
1623764970000|2021-06-15 13:49:30|7351|7348.2|7351.2|7348.4|7351.2|7348.4|7350.5|7347.7|6
1623764980000|2021-06-15 13:49:40|7351|7348.2|7350.2|7347.4|7351.2|7348.4|7350.2|7347.4|36
1623764990000|2021-06-15 13:49:50|7350.4|7347.6|7350.9|7348.1|7350.9|7348.1|7350.4|7347.6|70
1623765000000|2021-06-15 13:50:00|7351.9|7349.1|7350.9|7348.1|7351.9|7349.1|7350.9|7348.1|60
1623765010000|2021-06-15 13:50:10|7349.9|7347.1|7348.7|7345.9|7350.4|7347.6|7347.9|7345.1|59
1623765020000|2021-06-15 13:50:20|7348.5|7345.7|7347.9|7345.1|7348.9|7346.1|7347.3|7344.5|39
1623765030000|2021-06-15 13:50:30|7348.4|7345.6|7348.7|7345.9|7348.9|7346.1|7347.9|7345.1|26
1623765040000|2021-06-15 13:50:40|7348.9|7346.1|7346.2|7343.4|7348.9|7346.1|7345.9|7343.1|77
1623765050000|2021-06-15 13:50:50|7346.5|7343.7|7347.7|7344.9|7347.9|7345.1|7345.9|7343.1|61
1623765060000|2021-06-15 13:51:00|7347.5|7344.7|7348.2|7345.4|7348.7|7345.9|7347.5|7344.7|23
1623765070000|2021-06-15 13:51:10|7347.9|7345.1|7346.2|7343.4|7347.9|7345.1|7345.9|7343.1|18
1623765080000|2021-06-15 13:51:20|7345.9|7343.1|7346|7343.2|7346.7|7343.9|7345.2|7342.4|41
1623765090000|2021-06-15 13:51:30|7345.7|7342.9|7343.7|7340.9|7345.7|7342.9|7343.2|7340.4|26
1623765100000|2021-06-15 13:51:40|7343.5|7340.7|7343.2|7340.4|7344.5|7341.7|7342.7|7339.9|28
1623765110000|2021-06-15 13:51:50|7343.4|7340.6|7343.9|7341.1|7343.9|7341.1|7342.7|7339.9|13
1623765120000|2021-06-15 13:52:00|7344.2|7341.4|7346.4|7343.6|7346.9|7344.1|7344.2|7341.4|35
1623765130000|2021-06-15 13:52:10|7345.9|7343.1|7345.2|7342.4|7345.9|7343.1|7344.4|7341.6|22
1623765140000|2021-06-15 13:52:20|7344.9|7342.1|7345.2|7342.4|7345.2|7342.4|7343.9|7341.1|18
1623765150000|2021-06-15 13:52:30|7345.7|7342.9|7344.4|7341.6|7345.7|7342.9|7344.4|7341.6|44
1623765160000|2021-06-15 13:52:40|7343.9|7341.1|7343.2|7340.4|7344.2|7341.4|7343.2|7340.4|13
1623765170000|2021-06-15 13:52:50|7343.9|7341.1|7344.2|7341.4|7344.2|7341.4|7343.4|7340.6|14
1623765180000|2021-06-15 13:53:00|7343.9|7341.1|7345.4|7342.6|7345.7|7342.9|7343.9|7341.1|35
1623765190000|2021-06-15 13:53:10|7345.7|7342.9|7346.7|7343.9|7346.9|7344.1|7345.7|7342.9|20
1623765200000|2021-06-15 13:53:20|7346.4|7343.6|7347.2|7344.4|7347.2|7344.4|7346.4|7343.6|14
1623765210000|2021-06-15 13:53:30|7345.4|7342.6|7345.2|7342.4|7345.7|7342.9|7344.9|7342.1|180
1623765220000|2021-06-15 13:53:40|7344.9|7342.1|7344.4|7341.6|7344.9|7342.1|7344.4|7341.6|10
1623765230000|2021-06-15 13:53:50|7344.1|7341.3|7344.1|7341.3|7344.6|7341.8|7344.1|7341.3|12
1623765240000|2021-06-15 13:54:00|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7344.6|7341.8|16
1623765250000|2021-06-15 13:54:10|7344.9|7342.1|7344.6|7341.8|7345.1|7342.3|7344.4|7341.6|4
1623765260000|2021-06-15 13:54:20|7345.1|7342.3|7344.6|7341.8|7345.1|7342.3|7344.6|7341.8|1
1623765270000|2021-06-15 13:54:30|7344.4|7341.6|7344.9|7342.1|7345.1|7342.3|7344.4|7341.6|4
1623765280000|2021-06-15 13:54:40|7344.6|7341.8|7344.4|7341.6|7345.1|7342.3|7344.4|7341.6|14
1623765290000|2021-06-15 13:54:50|7344.6|7341.8|7344.4|7341.6|7344.6|7341.8|7344.4|7341.6|7
1623765300000|2021-06-15 13:55:00|7344.6|7341.8|7345.4|7342.6|7345.4|7342.6|7344.6|7341.8|11
1623765310000|2021-06-15 13:55:10|7344.9|7342.1|7344.9|7342.1|7345.1|7342.3|7344.9|7342.1|0
1623765320000|2021-06-15 13:55:20|7345.1|7342.3|7344.6|7341.8|7345.9|7343.1|7344.6|7341.8|135
1623765330000|2021-06-15 13:55:30|7344.4|7341.6|7343.1|7340.3|7344.9|7342.1|7342.9|7340.1|20
1623765340000|2021-06-15 13:55:40|7342.9|7340.1|7341.6|7338.8|7342.9|7340.1|7341.4|7338.6|53
1623765350000|2021-06-15 13:55:50|7341.8|7339|7341.8|7339|7341.8|7339|7341.4|7338.6|11
1623765360000|2021-06-15 13:56:00|7341.6|7338.8|7342.8|7340|7343.1|7340.3|7341.6|7338.8|28
1623765370000|2021-06-15 13:56:10|7343.1|7340.3|7343.1|7340.3|7343.6|7340.8|7343.1|7340.3|4
1623765380000|2021-06-15 13:56:20|7342.8|7340|7342.8|7340|7342.8|7340|7342.1|7339.3|25
1623765390000|2021-06-15 13:56:30|7343.1|7340.3|7341.8|7339|7343.6|7340.8|7341.8|7339|6
1623765400000|2021-06-15 13:56:40|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|11
1623765410000|2021-06-15 13:56:50|7342.8|7340|7344.6|7341.8|7344.6|7341.8|7342.8|7340|53
1623765420000|2021-06-15 13:57:00|7344.1|7341.3|7344.8|7342|7344.8|7342|7344.1|7341.3|3
1623765430000|2021-06-15 13:57:10|7344.6|7341.8|7343.8|7341|7344.8|7342|7343.6|7340.8|31
1623765440000|2021-06-15 13:57:20|7344.1|7341.3|7344.4|7341.6|7345.1|7342.3|7344.1|7341.3|36
1623765450000|2021-06-15 13:57:30|7344.6|7341.8|7344.6|7341.8|7344.8|7342|7344.1|7341.3|14
1623765460000|2021-06-15 13:57:40|7344.8|7342|7344.4|7341.6|7344.8|7342|7344.4|7341.6|3
1623765470000|2021-06-15 13:57:50|7344.6|7341.8|7345.8|7343|7345.8|7343|7344.1|7341.3|46
1623765480000|2021-06-15 13:58:00|7346.8|7344|7345.8|7343|7346.8|7344|7345.6|7342.8|32
1623765490000|2021-06-15 13:58:10|7345.6|7342.8|7346.8|7344|7346.8|7344|7345.6|7342.8|5
1623765500000|2021-06-15 13:58:20|7346.6|7343.8|7347.6|7344.8|7347.6|7344.8|7346.4|7343.6|9
1623765510000|2021-06-15 13:58:30|||||||||7
1623765520000|2021-06-15 13:58:40|7347.8|7345|7348.1|7345.3|7348.1|7345.3|7347.8|7345|2
1623765530000|2021-06-15 13:58:50|7348.8|7346|7349.8|7347|7349.8|7347|7348.6|7345.8|28
1623765540000|2021-06-15 13:59:00|7350.1|7347.3|7352.8|7350|7352.8|7350|7350.1|7347.3|101
1623765550000|2021-06-15 13:59:10|7353.1|7350.3|7350.3|7347.5|7353.1|7350.3|7349.1|7346.3|275
1623765560000|2021-06-15 13:59:20|7350.1|7347.3|7351.1|7348.3|7351.8|7349|7350.1|7347.3|11
1623765570000|2021-06-15 13:59:30|7350.8|7348|7349.4|7346.6|7351.1|7348.3|7349.4|7346.6|86
1623765580000|2021-06-15 13:59:40|7349.6|7346.8|7349.1|7346.3|7349.8|7347|7349.1|7346.3|4
1623765590000|2021-06-15 13:59:50|7349.4|7346.6|7348.4|7345.6|7349.6|7346.8|7348.1|7345.3|30
1623765600000|2021-06-15 14:00:00|7348.1|7345.3|7348.4|7345.6|7349.1|7346.3|7348.1|7345.3|13
1623765610000|2021-06-15 14:00:10|7348.6|7345.8|7348.6|7345.8|7348.8|7346|7348.1|7345.3|29
1623765620000|2021-06-15 14:00:20|7348.8|7346|7349.6|7346.8|7350.1|7347.3|7348.8|7346|28
1623765630000|2021-06-15 14:00:30|7349.8|7347|7351.1|7348.3|7351.1|7348.3|7349.8|7347|22
1623765640000|2021-06-15 14:00:40|7350.8|7348|7349.8|7347|7350.8|7348|7349.6|7346.8|59
1623765650000|2021-06-15 14:00:50|7350.4|7347.6|7350.8|7348|7351.1|7348.3|7350.4|7347.6|12
1623765660000|2021-06-15 14:01:00|7351.1|7348.3|7347.6|7344.8|7351.6|7348.6|7347.4|7344.6|331
1623765670000|2021-06-15 14:01:10|7348.1|7345.3|7349.4|7346.6|7349.4|7346.6|7347.9|7345.1|23
1623765680000|2021-06-15 14:01:20|7349.8|7347|7349.4|7346.6|7350.1|7347.3|7349.4|7346.6|40
1623765690000|2021-06-15 14:01:30|7349.6|7346.8|7350.4|7347.6|7350.6|7347.8|7349.4|7346.6|46
1623765700000|2021-06-15 14:01:40|7350.6|7347.8|7352.4|7349.6|7353.4|7350.6|7350.6|7347.8|144
1623765710000|2021-06-15 14:01:50|7352.6|7349.8|7350.6|7347.8|7353.1|7350.3|7350.4|7347.6|57
1623765720000|2021-06-15 14:02:00|7350.4|7347.6|7348.1|7345.3|7350.4|7347.6|7347.4|7344.6|40
1623765730000|2021-06-15 14:02:10|7347.9|7345.1|7349.1|7346.3|7349.4|7346.6|7347.8|7345|56
1623765740000|2021-06-15 14:02:20|7349.4|7346.6|7350.4|7347.6|7350.4|7347.6|7348.6|7345.8|14
1623765750000|2021-06-15 14:02:30|7350.6|7347.8|7351.4|7348.6|7351.9|7349.1|7350.6|7347.8|18
1623765760000|2021-06-15 14:02:40|7350.7|7347.9|7351.4|7348.6|7351.8|7349|7350.4|7347.6|19
1623765770000|2021-06-15 14:02:50|7351.6|7348.8|7350.4|7347.6|7352.1|7349.3|7349.6|7346.8|38
1623765780000|2021-06-15 14:03:00|7350.6|7347.8|7351.4|7348.6|7351.4|7348.6|7350.4|7347.6|16
1623765790000|2021-06-15 14:03:10|7351.1|7348.3|7350.4|7347.6|7351.1|7348.3|7350.1|7347.3|7
1623765800000|2021-06-15 14:03:20|7350.1|7347.3|7350.4|7347.6|7350.4|7347.6|7349.7|7346.9|29
1623765810000|2021-06-15 14:03:30|7350.8|7348|7350.6|7347.8|7350.9|7348.1|7350.4|7347.6|17
1623765820000|2021-06-15 14:03:40|7350.8|7348|7349.4|7346.6|7351.1|7348.3|7349.1|7346.3|6
1623765830000|2021-06-15 14:03:50|7349.1|7346.3|7349.9|7347.1|7350.1|7347.3|7349.1|7346.3|4
1623765840000|2021-06-15 14:04:00|7349.4|7346.6|7348.9|7346.1|7349.4|7346.6|7348.4|7345.6|13
1623765850000|2021-06-15 14:04:10|7348.4|7345.6|7347.4|7344.6|7348.6|7345.8|7347.4|7344.6|34
1623765860000|2021-06-15 14:04:20|7346.9|7344.1|7348.4|7345.6|7348.4|7345.6|7346.9|7344.1|15
1623765870000|2021-06-15 14:04:30|7348.1|7345.3|7347.8|7345|7348.1|7345.3|7346.9|7344.1|17
1623765880000|2021-06-15 14:04:40|7347.9|7345.1|7347.4|7344.6|7348.1|7345.3|7346.8|7344|53
1623765890000|2021-06-15 14:04:50|7347.6|7344.8|7346.6|7343.8|7347.6|7344.8|7346.4|7343.6|49
1623765900000|2021-06-15 14:05:00|7346.4|7343.6|7344.8|7342|7346.4|7343.6|7344.4|7341.6|93
1623765910000|2021-06-15 14:05:10|7345.4|7342.6|7347.1|7344.3|7347.1|7344.3|7345.4|7342.6|31
1623765920000|2021-06-15 14:05:20|7346.6|7343.8|7347.6|7344.8|7347.8|7345|7346.6|7343.8|29
1623765930000|2021-06-15 14:05:30|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.1|7344.3|10
1623765940000|2021-06-15 14:05:40|7347.8|7345|7346.4|7343.6|7348.1|7345.3|7346.4|7343.6|34
1623765950000|2021-06-15 14:05:50|7346.1|7343.3|7347.1|7344.3|7347.4|7344.6|7346.1|7343.3|15
1623765960000|2021-06-15 14:06:00|7346.6|7343.8|7346.1|7343.3|7346.8|7344|7346.1|7343.3|5
1623765970000|2021-06-15 14:06:10|7345.8|7343|7345.6|7342.8|7345.8|7343|7345.4|7342.6|14
1623765980000|2021-06-15 14:06:20|7345.4|7342.6|7344.8|7342|7345.4|7342.6|7344.4|7341.6|18
1623765990000|2021-06-15 14:06:30|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|7
1623766000000|2021-06-15 14:06:40|7346.3|7343.5|7347.1|7344.3|7348.1|7345.3|7346.1|7343.3|91
1623766010000|2021-06-15 14:06:50|7346.6|7343.8|7345.4|7342.6|7346.6|7343.8|7345.1|7342.3|59
1623766020000|2021-06-15 14:07:00|7345.8|7343|7341.6|7338.8|7346.1|7343.3|7340.4|7337.6|295
1623766030000|2021-06-15 14:07:10|7340.6|7337.8|7342.1|7339.3|7342.1|7339.3|7340.4|7337.6|20
1623766040000|2021-06-15 14:07:20|7341.8|7339|7342.1|7339.3|7342.6|7339.8|7341.1|7338.3|22
1623766050000|2021-06-15 14:07:30|7342.8|7340|7341.6|7338.8|7342.8|7340|7341.6|7338.8|11
1623766060000|2021-06-15 14:07:40|7341.8|7339|7342.1|7339.3|7342.1|7339.3|7341.4|7338.6|5
1623766070000|2021-06-15 14:07:50|7341.8|7339|7343.6|7340.8|7343.6|7340.8|7341.8|7339|27
1623766080000|2021-06-15 14:08:00|7343.4|7340.6|7344.8|7342|7344.8|7342|7343.4|7340.6|21
1623766090000|2021-06-15 14:08:10|7344.1|7341.3|7343.1|7340.3|7344.1|7341.3|7343.1|7340.3|8
1623766100000|2021-06-15 14:08:20|7342.6|7339.8|7341.4|7338.6|7342.6|7339.8|7341.4|7338.6|22
1623766110000|2021-06-15 14:08:30|7340.4|7337.6|7339.4|7336.6|7340.4|7337.6|7338.1|7335.3|41
1623766120000|2021-06-15 14:08:40|7339.1|7336.3|7341.1|7338.3|7341.3|7338.5|7339.1|7336.3|19
1623766130000|2021-06-15 14:08:50|7340.8|7338|7340.1|7337.3|7341.6|7338.8|7340.1|7337.3|75
1623766140000|2021-06-15 14:09:00|7339.6|7336.8|7338.4|7335.6|7341.1|7338.3|7338.1|7335.3|282
1623766150000|2021-06-15 14:09:10|7338.1|7335.3|7335.1|7332.3|7338.1|7335.3|7334.7|7331.9|217
1623766160000|2021-06-15 14:09:20|7334.9|7332.1|7337.4|7334.6|7337.4|7334.6|7334.9|7332.1|122
1623766170000|2021-06-15 14:09:30|7337.1|7334.3|7336.4|7333.6|7337.4|7334.6|7335.4|7332.6|137
1623766180000|2021-06-15 14:09:40|7336.1|7333.3|7335.7|7332.9|7336.4|7333.6|7334.9|7332.1|48
1623766190000|2021-06-15 14:09:50|7334.7|7331.9|7335.1|7332.3|7335.1|7332.3|7332.7|7329.9|173
1623766200000|2021-06-15 14:10:00|7335.4|7332.6|7333.7|7330.9|7335.4|7332.6|7333.7|7330.9|81
1623766210000|2021-06-15 14:10:10|7333.4|7330.6|7334.7|7331.9|7335.4|7332.6|7333.4|7330.6|61
1623766220000|2021-06-15 14:10:20|7335.1|7332.3|7336.4|7333.6|7336.4|7333.6|7335.1|7332.3|19
1623766230000|2021-06-15 14:10:30|7336.7|7333.9|7339.4|7336.6|7340.4|7337.6|7336.4|7333.6|75
1623766240000|2021-06-15 14:10:40|7339.9|7337.1|7341.6|7338.8|7342.8|7340|7339.9|7337.1|166
1623766250000|2021-06-15 14:10:50|7341.4|7338.6|7340.1|7337.3|7341.4|7338.6|7339.1|7336.3|81
1623766260000|2021-06-15 14:11:00|7339.6|7336.8|7339.1|7336.3|7339.9|7337.1|7338.6|7335.8|9
1623766270000|2021-06-15 14:11:10|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|10
1623766280000|2021-06-15 14:11:20|7339.1|7336.3|7339.1|7336.3|7339.4|7336.6|7338.1|7335.3|22
1623766290000|2021-06-15 14:11:30|7339.4|7336.6|7340.8|7338|7340.8|7338|7339.4|7336.6|16
1623766300000|2021-06-15 14:11:40|7340.4|7337.6|7338.4|7335.6|7340.6|7337.8|7338.4|7335.6|74
1623766310000|2021-06-15 14:11:50|7339.1|7336.3|7336.9|7334.1|7339.1|7336.3|7336.6|7333.8|105
1623766320000|2021-06-15 14:12:00|7336.7|7333.9|7337.1|7334.3|7337.1|7334.3|7335.9|7333.1|11
1623766330000|2021-06-15 14:12:10|7336.9|7334.1|7337.1|7334.3|7337.1|7334.3|7336.9|7334.1|2
1623766340000|2021-06-15 14:12:20|7336.9|7334.1|7332.1|7329.3|7336.9|7334.1|7330.4|7327.6|329
1623766350000|2021-06-15 14:12:30|7331.9|7329.1|7332.6|7329.8|7332.9|7330.1|7331.9|7329.1|19
1623766360000|2021-06-15 14:12:40|7332.7|7329.9|7331.4|7328.6|7332.7|7329.9|7330.4|7327.6|24
1623766370000|2021-06-15 14:12:50|7331.6|7328.8|7331.4|7328.6|7331.8|7329|7331.1|7328.3|41
1623766380000|2021-06-15 14:13:00|7331.6|7328.8|7330.6|7327.8|7331.8|7329|7328.4|7325.6|238
1623766390000|2021-06-15 14:13:10|7330.4|7327.6|7331.8|7329|7331.8|7329|7330.4|7327.6|39
1623766400000|2021-06-15 14:13:20|7331.4|7328.6|7331.6|7328.8|7331.6|7328.8|7331.1|7328.3|24
1623766410000|2021-06-15 14:13:30|7331.8|7329|7330.8|7328|7331.8|7329|7330.6|7327.8|27
1623766420000|2021-06-15 14:13:40|7331.8|7329|7330.4|7327.6|7331.8|7329|7330.4|7327.6|81
1623766430000|2021-06-15 14:13:50|7330.6|7327.8|7330.1|7327.3|7330.6|7327.8|7329.6|7326.8|5
1623766440000|2021-06-15 14:14:00|7330.4|7327.6|7331.6|7328.8|7331.8|7329|7330.4|7327.6|32
1623766450000|2021-06-15 14:14:10|7331.8|7329|7331.1|7328.3|7331.8|7329|7331.1|7328.3|4
1623766460000|2021-06-15 14:14:20|7330.8|7328|7330.4|7327.6|7330.8|7328|7330.4|7327.6|7
1623766470000|2021-06-15 14:14:30|7330.1|7327.3|7331.8|7329|7331.8|7329|7330.1|7327.3|11
1623766480000|2021-06-15 14:14:40|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7330.3|7327.5|26
1623766490000|2021-06-15 14:14:50|7331.4|7328.6|7330.7|7327.9|7331.8|7329|7330.7|7327.9|67
1623766500000|2021-06-15 14:15:00|7330.4|7327.6|7331.2|7328.4|7331.4|7328.6|7330.4|7327.6|103
1623766510000|2021-06-15 14:15:10|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|2
1623766520000|2021-06-15 14:15:20|7330|7327.2|7331.9|7329.1|7332.4|7329.6|7330|7327.2|42
1623766530000|2021-06-15 14:15:30|7332.1|7329.3|7332.4|7329.6|7332.4|7329.6|7332.1|7329.3|3
1623766540000|2021-06-15 14:15:40|7330.7|7327.9|7330.4|7327.6|7330.7|7327.9|7329.7|7326.9|57
1623766550000|2021-06-15 14:15:50|7329.4|7326.6|7329|7326.2|7330.4|7327.6|7329|7326.2|25
1623766560000|2021-06-15 14:16:00|7328.7|7325.9|7329.7|7326.9|7329.7|7326.9|7328.7|7325.9|23
1623766570000|2021-06-15 14:16:10|7329.2|7326.4|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|52
1623766580000|2021-06-15 14:16:20|7329.7|7326.9|7330|7327.2|7330.4|7327.6|7329.7|7326.9|11
1623766590000|2021-06-15 14:16:30|7329.7|7326.9|7336.6|7333.8|7336.6|7333.8|7329.7|7326.9|414
1623766600000|2021-06-15 14:16:40|7336.8|7334|7335.6|7332.8|7337.8|7335|7335.6|7332.8|40
1623766610000|2021-06-15 14:16:50|7335.1|7332.3|7333.4|7330.6|7335.1|7332.3|7333.4|7330.6|168
1623766620000|2021-06-15 14:17:00|7333.9|7331.1|7335.1|7332.3|7335.1|7332.3|7333.4|7330.6|13
1623766630000|2021-06-15 14:17:10|7335.4|7332.6|7337.6|7334.8|7337.8|7335|7335.4|7332.6|120
1623766640000|2021-06-15 14:17:20|7337.4|7334.6|7338.8|7336|7338.8|7336|7337.4|7334.6|10
1623766650000|2021-06-15 14:17:30|7338.5|7335.7|7337.6|7334.8|7338.5|7335.7|7337.6|7334.8|19
1623766660000|2021-06-15 14:17:40|7337.1|7334.3|7335.6|7332.8|7337.1|7334.3|7335.1|7332.3|239
1623766670000|2021-06-15 14:17:50|7335.8|7333|7336.1|7333.3|7336.1|7333.3|7335.8|7333|3
1623766680000|2021-06-15 14:18:00|7336.4|7333.6|7337.1|7334.3|7337.8|7335|7336.4|7333.6|30
1623766690000|2021-06-15 14:18:10|7337.6|7334.8|7337.6|7334.8|7339.1|7336.3|7337.6|7334.8|14
1623766700000|2021-06-15 14:18:20|7337.4|7334.6|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|10
1623766710000|2021-06-15 14:18:30|7336.4|7333.6|7335.4|7332.6|7336.6|7333.8|7335.4|7332.6|6
1623766720000|2021-06-15 14:18:40|7335.3|7332.5|7335.1|7332.3|7335.6|7332.8|7334.1|7331.3|22
1623766730000|2021-06-15 14:18:50|||||||||7
1623766740000|2021-06-15 14:19:00|7334.7|7331.9|7333.4|7330.6|7334.7|7331.9|7332.6|7329.8|20
1623766750000|2021-06-15 14:19:10|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7332.1|7329.3|7
1623766760000|2021-06-15 14:19:20|7333.4|7330.6|7332.4|7329.6|7333.4|7330.6|7332.4|7329.6|16
1623766770000|2021-06-15 14:19:30|7333.1|7330.3|7333.8|7331|7334.1|7331.3|7332.9|7330.1|9
1623766780000|2021-06-15 14:19:40|7334.6|7331.8|7334.4|7331.6|7334.6|7331.8|7334.4|7331.6|7
1623766790000|2021-06-15 14:19:50|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|8
1623766800000|2021-06-15 14:20:00|7333.4|7330.6|7334.1|7331.3|7334.2|7331.4|7333.4|7330.6|18
1623766810000|2021-06-15 14:20:10|7333.9|7331.1|7334.4|7331.6|7336.4|7333.6|7333.9|7331.1|238
1623766820000|2021-06-15 14:20:20|7334.1|7331.3|7333.1|7330.3|7335.9|7333.1|7332.4|7329.6|86
1623766830000|2021-06-15 14:20:30|7332.6|7329.8|7332.4|7329.6|7332.8|7330|7332.4|7329.6|23
1623766840000|2021-06-15 14:20:40|7332.6|7329.8|7334.8|7332|7335.1|7332.3|7332.4|7329.6|41
1623766850000|2021-06-15 14:20:50|7334.9|7332.1|7336.4|7333.6|7336.4|7333.6|7334.9|7332.1|38
1623766860000|2021-06-15 14:21:00|7336.1|7333.3|7336.8|7334|7337.6|7334.8|7336.1|7333.3|26
1623766870000|2021-06-15 14:21:10|7337.8|7335|7339.1|7336.3|7339.8|7337|7337.8|7335|23
1623766880000|2021-06-15 14:21:20|7338.4|7335.6|7338.8|7336|7338.9|7336.1|7337.4|7334.6|8
1623766890000|2021-06-15 14:21:30|7339.4|7336.6|7339.8|7337|7339.8|7337|7339.1|7336.3|2
1623766900000|2021-06-15 14:21:40|7340.1|7337.3|7338.9|7336.1|7340.1|7337.3|7338.6|7335.8|55
1623766910000|2021-06-15 14:21:50|7339.1|7336.3|7339.8|7337|7340.6|7337.8|7339.1|7336.3|20
1623766920000|2021-06-15 14:22:00|7339.4|7336.6|7341.1|7338.3|7341.1|7338.3|7339.4|7336.6|46
1623766930000|2021-06-15 14:22:10|7340.8|7338|7341.1|7338.3|7341.1|7338.3|7340.1|7337.3|25
1623766940000|2021-06-15 14:22:20|7340.8|7338|7336.4|7333.6|7341.1|7338.3|7336.4|7333.6|474
1623766950000|2021-06-15 14:22:30|7336.1|7333.3|7336.9|7334.1|7337.6|7334.8|7336.1|7333.3|16
1623766960000|2021-06-15 14:22:40|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|7336.1|7333.3|5
1623766970000|2021-06-15 14:22:50|7336.7|7333.9|7336.6|7333.8|7336.8|7334|7336.1|7333.3|19
1623766980000|2021-06-15 14:23:00|7336.8|7334|7336.4|7333.6|7337.1|7334.3|7335.4|7332.6|45
1623766990000|2021-06-15 14:23:10|7336.8|7334|7335.9|7333.1|7337.1|7334.3|7335.4|7332.6|80
1623767000000|2021-06-15 14:23:20|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|0
1623767010000|2021-06-15 14:23:30|7336.8|7334|7339.1|7336.3|7339.6|7336.8|7336.8|7334|57
1623767020000|2021-06-15 14:23:40|7339.4|7336.6|7340.4|7337.6|7340.8|7338|7339.4|7336.6|9
1623767030000|2021-06-15 14:23:50|7340.1|7337.3|7339.1|7336.3|7340.4|7337.6|7339.1|7336.3|14
1623767040000|2021-06-15 14:24:00|7339.4|7336.6|7338.1|7335.3|7339.4|7336.6|7337.6|7334.8|31
1623767050000|2021-06-15 14:24:10|7338.4|7335.6|7339.1|7336.3|7339.1|7336.3|7338.4|7335.6|4
1623767060000|2021-06-15 14:24:20|7339.4|7336.6|7336.7|7333.9|7339.4|7336.6|7336.4|7333.6|258
1623767070000|2021-06-15 14:24:30|7336.9|7334.1|7336.4|7333.6|7336.9|7334.1|7335.9|7333.1|7
1623767080000|2021-06-15 14:24:40|7336.7|7333.9|7337|7334.2|7337.4|7334.6|7336.7|7333.9|8
1623767090000|2021-06-15 14:24:50|7336.9|7334.1|7336.9|7334.1|7337.7|7334.9|7336.7|7333.9|4
1623767100000|2021-06-15 14:25:00|7336.7|7333.9|7337.2|7334.4|7337.2|7334.4|7335.7|7332.9|23
1623767110000|2021-06-15 14:25:10|7337.4|7334.6|7336.9|7334.1|7337.7|7334.9|7336.7|7333.9|23
1623767120000|2021-06-15 14:25:20|7337.2|7334.4|7336.4|7333.6|7337.4|7334.6|7336.2|7333.4|15
1623767130000|2021-06-15 14:25:30|7336.2|7333.4|7336.4|7333.6|7336.4|7333.6|7335.7|7332.9|13
1623767140000|2021-06-15 14:25:40|7336.2|7333.4|7335.7|7332.9|7336.7|7333.9|7335.7|7332.9|6
1623767150000|2021-06-15 14:25:50|7334.7|7331.9|7334.7|7331.9|7335.2|7332.4|7334.4|7331.6|108
1623767160000|2021-06-15 14:26:00|7335.4|7332.6|7335.4|7332.6|7335.7|7332.9|7334.7|7331.9|39
1623767170000|2021-06-15 14:26:10|7336.9|7334.1|7335.7|7332.9|7336.9|7334.1|7335.4|7332.6|56
1623767180000|2021-06-15 14:26:20|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7334.4|7331.6|20
1623767190000|2021-06-15 14:26:30|7335.7|7332.9|7335.7|7332.9|7336.4|7333.6|7335.2|7332.4|16
1623767200000|2021-06-15 14:26:40|7335|7332.2|7335.9|7333.1|7335.9|7333.1|7334.9|7332.1|8
1623767210000|2021-06-15 14:26:50|7336.1|7333.3|7336.9|7334.1|7337.7|7334.9|7336.1|7333.3|24
1623767220000|2021-06-15 14:27:00|7336.7|7333.9|7336.2|7333.4|7337.4|7334.6|7336|7333.2|12
1623767230000|2021-06-15 14:27:10|7336.4|7333.6|7336.9|7334.1|7336.9|7334.1|7336.4|7333.6|4
1623767240000|2021-06-15 14:27:20|7337.1|7334.3|7337.4|7334.6|7337.4|7334.6|7337.1|7334.3|2
1623767250000|2021-06-15 14:27:30|7336.9|7334.1|7336.4|7333.6|7336.9|7334.1|7336.4|7333.6|12
1623767260000|2021-06-15 14:27:40|7335.8|7333|7335.9|7333.1|7335.9|7333.1|7335.4|7332.6|9
1623767270000|2021-06-15 14:27:50|7335.7|7332.9|7336.4|7333.6|7336.4|7333.6|7335.7|7332.9|1
1623767280000|2021-06-15 14:28:00|7336|7333.2|7334.7|7331.9|7336|7333.2|7333.2|7330.4|121
1623767290000|2021-06-15 14:28:10|7334.4|7331.6|7333.7|7330.9|7334.4|7331.6|7333.4|7330.6|8
1623767300000|2021-06-15 14:28:20|7333.4|7330.6|7333.7|7330.9|7333.7|7330.9|7333.2|7330.4|5
1623767310000|2021-06-15 14:28:30|7333.4|7330.6|7334.4|7331.6|7334.4|7331.6|7333.4|7330.6|14
1623767320000|2021-06-15 14:28:40|7334|7331.2|7333.4|7330.6|7334|7331.2|7332.4|7329.6|14
1623767330000|2021-06-15 14:28:50|7333.2|7330.4|7332.2|7329.4|7333.2|7330.4|7332.2|7329.4|6
1623767340000|2021-06-15 14:29:00|7332|7329.2|7332.2|7329.4|7332.4|7329.6|7331.7|7328.9|42
1623767350000|2021-06-15 14:29:10|7332.4|7329.6|7332.4|7329.6|7332.7|7329.9|7332.2|7329.4|12
1623767360000|2021-06-15 14:29:20|7332.2|7329.4|7331.4|7328.6|7332.4|7329.6|7331.4|7328.6|46
1623767370000|2021-06-15 14:29:30|7331.7|7328.9|7333.2|7330.4|7333.4|7330.6|7331.7|7328.9|26
1623767380000|2021-06-15 14:29:40|7333.1|7330.3|7333.4|7330.6|7333.4|7330.6|7332.7|7329.9|28
1623767390000|2021-06-15 14:29:50|7333.7|7330.9|7334.1|7331.3|7335.1|7332.3|7332.9|7330.1|543
1623767400000|2021-06-15 14:30:00|7333.9|7331.1|7333.4|7330.6|7334.1|7331.3|7333.1|7330.3|17
1623767410000|2021-06-15 14:30:10|7333.6|7330.8|7332.9|7330.1|7333.8|7331|7332.7|7329.9|15
1623767420000|2021-06-15 14:30:20|7332.4|7329.6|7334.1|7331.3|7334.1|7331.3|7332.4|7329.6|208
1623767430000|2021-06-15 14:30:30|7334.4|7331.6|7333.8|7331|7334.4|7331.6|7331.6|7328.8|140
1623767440000|2021-06-15 14:30:40|7333.6|7330.8|7337.6|7334.8|7337.8|7335|7333.6|7330.8|59
1623767450000|2021-06-15 14:30:50|7337.4|7334.6|7337.1|7334.3|7337.8|7335|7336.9|7334.1|20
1623767460000|2021-06-15 14:31:00|7337.4|7334.6|7337.4|7334.6|7338.1|7335.3|7336.8|7334|42
1623767470000|2021-06-15 14:31:10|7337.2|7334.4|7334.6|7331.8|7337.2|7334.4|7334.6|7331.8|24
1623767480000|2021-06-15 14:31:20|7335.1|7332.3|7333.9|7331.1|7335.1|7332.3|7333.9|7331.1|100
1623767490000|2021-06-15 14:31:30|7334.1|7331.3|7331.1|7328.3|7334.8|7332|7329.9|7327.1|163
1623767500000|2021-06-15 14:31:40|7331.4|7328.6|7330.4|7327.6|7331.4|7328.6|7329.6|7326.8|33
1623767510000|2021-06-15 14:31:50|7330|7327.2|7329.4|7326.6|7330|7327.2|7328.6|7325.8|93
1623767520000|2021-06-15 14:32:00|7329.1|7326.3|7333.1|7330.3|7333.6|7330.8|7329.1|7326.3|200
1623767530000|2021-06-15 14:32:10|7333.4|7330.6|7333.1|7330.3|7334.1|7331.3|7332.6|7329.8|45
1623767540000|2021-06-15 14:32:20|7332.7|7329.9|7332.4|7329.6|7332.7|7329.9|7332.4|7329.6|5
1623767550000|2021-06-15 14:32:30|7332.1|7329.3|7329.7|7326.9|7332.6|7329.8|7329.7|7326.9|171
1623767560000|2021-06-15 14:32:40|7329.4|7326.6|7325.7|7322.9|7329.4|7326.6|7325.7|7322.9|48
1623767570000|2021-06-15 14:32:50|7325.9|7323.1|7327.7|7324.9|7328.4|7325.6|7325.9|7323.1|130
1623767580000|2021-06-15 14:33:00|7327.9|7325.1|7328.4|7325.6|7328.4|7325.6|7327.2|7324.4|33
1623767590000|2021-06-15 14:33:10|7329.2|7326.4|7329.2|7326.4|7329.4|7326.6|7328.7|7325.9|21
1623767600000|2021-06-15 14:33:20|7329.4|7326.6|7329|7326.2|7329.4|7326.6|7328.7|7325.9|5
1623767610000|2021-06-15 14:33:30|7328.7|7325.9|7329.2|7326.4|7330.4|7327.6|7328.7|7325.9|19
1623767620000|2021-06-15 14:33:40|7328.7|7325.9|7328.7|7325.9|7329.7|7326.9|7328.7|7325.9|39
1623767630000|2021-06-15 14:33:50|7328.9|7326.1|7329.4|7326.6|7331.2|7328.4|7328.9|7326.1|81
1623767640000|2021-06-15 14:34:00|7330|7327.2|7330.9|7328.1|7331.4|7328.6|7330|7327.2|32
1623767650000|2021-06-15 14:34:10|7331.2|7328.4|7329.7|7326.9|7332.4|7329.6|7329.2|7326.4|153
1623767660000|2021-06-15 14:34:20|7329.9|7327.1|7329.2|7326.4|7329.9|7327.1|7329.2|7326.4|13
1623767670000|2021-06-15 14:34:30|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7327.7|7324.9|6
1623767680000|2021-06-15 14:34:40|7328.9|7326.1|7328.4|7325.6|7329.4|7326.6|7328.4|7325.6|7
1623767690000|2021-06-15 14:34:50|7328.9|7326.1|7328.4|7325.6|7329.4|7326.6|7328.2|7325.4|12
1623767700000|2021-06-15 14:35:00|7328.7|7325.9|7327.4|7324.6|7328.7|7325.9|7326|7323.2|77
1623767710000|2021-06-15 14:35:10|7327.7|7324.9|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|36
1623767720000|2021-06-15 14:35:20|7329.2|7326.4|7328.4|7325.6|7329.7|7326.9|7327.7|7324.9|46
1623767730000|2021-06-15 14:35:30|7328.7|7325.9|7329.2|7326.4|7329.9|7327.1|7328.4|7325.6|68
1623767740000|2021-06-15 14:35:40|7328.9|7326.1|7327.2|7324.4|7328.9|7326.1|7327.2|7324.4|11
1623767750000|2021-06-15 14:35:50|7326.7|7323.9|7326.4|7323.6|7326.9|7324.1|7326.4|7323.6|5
1623767760000|2021-06-15 14:36:00|7326.7|7323.9|7328.4|7325.6|7328.7|7325.9|7325.7|7322.9|19
1623767770000|2021-06-15 14:36:10|7328|7325.2|7329.2|7326.4|7329.4|7326.6|7327.7|7324.9|15
1623767780000|2021-06-15 14:36:20|7329|7326.2|7328.2|7325.4|7329|7326.2|7328.2|7325.4|7
1623767790000|2021-06-15 14:36:30|7327.4|7324.6|7325.4|7322.6|7327.4|7324.6|7325.4|7322.6|10
1623767800000|2021-06-15 14:36:40|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|15
1623767810000|2021-06-15 14:36:50|7325.9|7323.1|7324.4|7321.6|7326.7|7323.9|7324|7321.2|43
1623767820000|2021-06-15 14:37:00|7324.7|7321.9|7326.7|7323.9|7326.7|7323.9|7324.7|7321.9|46
1623767830000|2021-06-15 14:37:10|7326.2|7323.4|7326.2|7323.4|7327|7324.2|7326|7323.2|20
1623767840000|2021-06-15 14:37:20|7326.4|7323.6|7325|7322.2|7326.7|7323.9|7325|7322.2|15
1623767850000|2021-06-15 14:37:30|7325.2|7322.4|7325.7|7322.9|7326|7323.2|7325.2|7322.4|19
1623767860000|2021-06-15 14:37:40|7325.4|7322.6|7327.7|7324.9|7327.7|7324.9|7325|7322.2|20
1623767870000|2021-06-15 14:37:50|7327.2|7324.4|7326.7|7323.9|7327.4|7324.6|7326.2|7323.4|17
1623767880000|2021-06-15 14:38:00|7327|7324.2|7327|7324.2|7327.4|7324.6|7326|7323.2|58
1623767890000|2021-06-15 14:38:10|7326.7|7323.9|7328.4|7325.6|7328.4|7325.6|7326|7323.2|14
1623767900000|2021-06-15 14:38:20|7328.2|7325.4|7328.4|7325.6|7329|7326.2|7328|7325.2|150
1623767910000|2021-06-15 14:38:30|7328.2|7325.4|7328.2|7325.4|7328.4|7325.6|7328|7325.2|5
1623767920000|2021-06-15 14:38:40|7328.4|7325.6|7327|7324.2|7328.4|7325.6|7327|7324.2|12
1623767930000|2021-06-15 14:38:50|7326.2|7323.4|7327|7324.2|7327|7324.2|7326|7323.2|0
1623767940000|2021-06-15 14:39:00|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|5
1623767950000|2021-06-15 14:39:10|7327.7|7324.9|7328|7325.2|7328|7325.2|7327.7|7324.9|5
1623767960000|2021-06-15 14:39:20|7328.7|7325.9|7330.2|7327.4|7330.7|7327.9|7328.7|7325.9|98
1623767970000|2021-06-15 14:39:30|7330.4|7327.6|7331.7|7328.9|7332.4|7329.6|7330.2|7327.4|249
1623767980000|2021-06-15 14:39:40|7331.4|7328.6|7332.4|7329.6|7332.4|7329.6|7331.4|7328.6|15
1623767990000|2021-06-15 14:39:50|7332.2|7329.4|7333.4|7330.6|7333.4|7330.6|7332.2|7329.4|17
1623768000000|2021-06-15 14:40:00|7332.7|7329.9|7332.4|7329.6|7333.4|7330.6|7331.7|7328.9|58
1623768010000|2021-06-15 14:40:10|7332.1|7329.3|7330|7327.2|7332.1|7329.3|7330|7327.2|13
1623768020000|2021-06-15 14:40:20|7329.2|7326.4|7329.7|7326.9|7330.4|7327.6|7328.7|7325.9|42
1623768030000|2021-06-15 14:40:30|7330.4|7327.6|7331.4|7328.6|7331.4|7328.6|7330.4|7327.6|22
1623768040000|2021-06-15 14:40:40|7331.2|7328.4|7331.2|7328.4|7331.4|7328.6|7330.9|7328.1|27
1623768050000|2021-06-15 14:40:50|7331.4|7328.6|7331.2|7328.4|7331.4|7328.6|7331.2|7328.4|2
1623768060000|2021-06-15 14:41:00|7331.4|7328.6|7333.2|7330.4|7333.4|7330.6|7331.4|7328.6|40
1623768070000|2021-06-15 14:41:10|7333|7330.2|7330.2|7327.4|7333|7330.2|7330.2|7327.4|17
1623768080000|2021-06-15 14:41:20|7330.4|7327.6|7328.7|7325.9|7330.4|7327.6|7328.7|7325.9|2
1623768090000|2021-06-15 14:41:30|7328.4|7325.6|7327.4|7324.6|7328.4|7325.6|7327|7324.2|17
1623768100000|2021-06-15 14:41:40|7327.2|7324.4|7327.7|7324.9|7327.7|7324.9|7326.9|7324.1|8
1623768110000|2021-06-15 14:41:50|7328.2|7325.4|7328|7325.2|7328.2|7325.4|7328|7325.2|9
1623768120000|2021-06-15 14:42:00|7327.7|7324.9|7325.7|7322.9|7327.7|7324.9|7325.2|7322.4|30
1623768130000|2021-06-15 14:42:10|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7326|7323.2|44
1623768140000|2021-06-15 14:42:20|7326.3|7323.5|7326.7|7323.9|7326.7|7323.9|7326|7323.2|17
1623768150000|2021-06-15 14:42:30|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|6
1623768160000|2021-06-15 14:42:40|7326.7|7323.9|7326|7323.2|7327|7324.2|7326|7323.2|43
1623768170000|2021-06-15 14:42:50|7326.2|7323.4|7326.5|7323.7|7326.7|7323.9|7326.2|7323.4|9
1623768180000|2021-06-15 14:43:00|7326.7|7323.9|7327.7|7324.9|7328.2|7325.4|7326|7323.2|25
1623768190000|2021-06-15 14:43:10|7328|7325.2|7327.5|7324.7|7328|7325.2|7327.5|7324.7|12
1623768200000|2021-06-15 14:43:20|7328|7325.2|7328|7325.2|7328.2|7325.4|7327.5|7324.7|17
1623768210000|2021-06-15 14:43:30|7327.7|7324.9|7328|7325.2|7328|7325.2|7327.5|7324.7|10
1623768220000|2021-06-15 14:43:40|7327.6|7324.8|7325.7|7322.9|7327.6|7324.8|7325|7322.2|69
1623768230000|2021-06-15 14:43:50|7324.4|7321.6|7324.7|7321.9|7325|7322.2|7324.2|7321.4|17
1623768240000|2021-06-15 14:44:00|7325|7322.2|7324.2|7321.4|7325|7322.2|7324.2|7321.4|28
1623768250000|2021-06-15 14:44:10|7324.7|7321.9|7325|7322.2|7325|7322.2|7324|7321.2|46
1623768260000|2021-06-15 14:44:20|7324.7|7321.9|7325|7322.2|7325.7|7322.9|7324.7|7321.9|168
1623768270000|2021-06-15 14:44:30|7324.4|7321.6|7327.7|7324.9|7327.7|7324.9|7324.4|7321.6|72
1623768280000|2021-06-15 14:44:40|7328.3|7325.5|7328.5|7325.7|7328.9|7326.1|7328|7325.2|26
1623768290000|2021-06-15 14:44:50|7328.7|7325.9|7328.2|7325.4|7328.7|7325.9|7328|7325.2|8
1623768300000|2021-06-15 14:45:00|7328.7|7325.9|7327.5|7324.7|7328.7|7325.9|7327|7324.2|20
1623768310000|2021-06-15 14:45:10|7328|7325.2|7327.2|7324.4|7328|7325.2|7326|7323.2|49
1623768320000|2021-06-15 14:45:20|7327.4|7324.6|7326.2|7323.4|7327.4|7324.6|7326.2|7323.4|3
1623768330000|2021-06-15 14:45:30|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7325|7322.2|15
1623768340000|2021-06-15 14:45:40|7326.4|7323.6|7326.7|7323.9|7327.2|7324.4|7325.5|7322.7|107
1623768350000|2021-06-15 14:45:50|7326|7323.2|7326.7|7323.9|7326.7|7323.9|7326|7323.2|11
1623768360000|2021-06-15 14:46:00|7326.5|7323.7|7326.7|7323.9|7327|7324.2|7326.5|7323.7|60
1623768370000|2021-06-15 14:46:10|7326.3|7323.5|7327.7|7324.9|7327.7|7324.9|7326|7323.2|117
1623768380000|2021-06-15 14:46:20|7328|7325.2|7329.7|7326.9|7329.7|7326.9|7328|7325.2|46
1623768390000|2021-06-15 14:46:30|7329.5|7326.7|7325.7|7322.9|7329.5|7326.7|7325.5|7322.7|277
1623768400000|2021-06-15 14:46:40|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7325.7|7322.9|6
1623768410000|2021-06-15 14:46:50|7327|7324.2|7327.7|7324.9|7327.7|7324.9|7326.5|7323.7|12
1623768420000|2021-06-15 14:47:00|7328|7325.2|7328.2|7325.4|7328.5|7325.7|7327.7|7324.9|8
1623768430000|2021-06-15 14:47:10|7328.7|7325.9|7329|7326.2|7329|7326.2|7328.7|7325.9|1
1623768440000|2021-06-15 14:47:20|7329.2|7326.4|7328.7|7325.9|7329.2|7326.4|7328|7325.2|34
1623768450000|2021-06-15 14:47:30|7329.5|7326.7|7330.2|7327.4|7330.2|7327.4|7329.5|7326.7|16
1623768460000|2021-06-15 14:47:40|7329.7|7326.9|7328.5|7325.7|7329.7|7326.9|7328|7325.2|19
1623768470000|2021-06-15 14:47:50|7328|7325.2|7328|7325.2|7328.7|7325.9|7328|7325.2|15
1623768480000|2021-06-15 14:48:00|7327.7|7324.9|7327|7324.2|7327.7|7324.9|7327|7324.2|4
1623768490000|2021-06-15 14:48:10|7328|7325.2|7328.7|7325.9|7328.7|7325.9|7328|7325.2|87
1623768500000|2021-06-15 14:48:20|7328.2|7325.4|7328|7325.2|7328.7|7325.9|7328|7325.2|9
1623768510000|2021-06-15 14:48:30|7328.5|7325.7|7328.5|7325.7|7329|7326.2|7328.5|7325.7|6
1623768520000|2021-06-15 14:48:40|7328.7|7325.9|7329|7326.2|7329|7326.2|7328.7|7325.9|0
1623768530000|2021-06-15 14:48:50|7329.7|7326.9|7330.7|7327.9|7330.7|7327.9|7329.7|7326.9|22
1623768540000|2021-06-15 14:49:00|7331|7328.2|7331|7328.2|7332.7|7329.9|7331|7328.2|50
1623768550000|2021-06-15 14:49:10|7330.7|7327.9|7332|7329.2|7332.7|7329.9|7330.5|7327.7|108
1623768560000|2021-06-15 14:49:20|7331.7|7328.9|7331.5|7328.7|7332|7329.2|7331.5|7328.7|3
1623768570000|2021-06-15 14:49:30|7331|7328.2|7331.5|7328.7|7331.7|7328.9|7331|7328.2|6
1623768580000|2021-06-15 14:49:40|7331.7|7328.9|7330.7|7327.9|7331.7|7328.9|7330|7327.2|18
1623768590000|2021-06-15 14:49:50|7331|7328.2|7335.9|7333.1|7336.5|7333.7|7330.4|7327.6|1136
1623768600000|2021-06-15 14:50:00|7336.2|7333.4|7335.9|7333.1|7337.1|7334.3|7335.9|7333.1|21
1623768610000|2021-06-15 14:50:10|7335.6|7332.8|7336.4|7333.6|7336.4|7333.6|7335.4|7332.6|7
1623768620000|2021-06-15 14:50:20|7336.1|7333.3|7334.4|7331.6|7336.1|7333.3|7334.4|7331.6|47
1623768630000|2021-06-15 14:50:30|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|7334|7331.2|111
1623768640000|2021-06-15 14:50:40|7334.4|7331.6|7334.2|7331.4|7334.4|7331.6|7334.2|7331.4|6
1623768650000|2021-06-15 14:50:50|7334.7|7331.9|7335.2|7332.4|7336|7333.2|7334.2|7331.4|59
1623768660000|2021-06-15 14:51:00|7335|7332.2|7334.3|7331.5|7336.6|7333.8|7334.3|7331.5|264
1623768670000|2021-06-15 14:51:10|7333.7|7330.9|7333|7330.2|7333.7|7330.9|7333|7330.2|21
1623768680000|2021-06-15 14:51:20|7331.5|7328.7|7331.2|7328.4|7331.7|7328.9|7331.2|7328.4|45
1623768690000|2021-06-15 14:51:30|7331.7|7328.9|7332|7329.2|7332.5|7329.7|7331.7|7328.9|12
1623768700000|2021-06-15 14:51:40|7331.7|7328.9|7330|7327.2|7332.2|7329.4|7330|7327.2|32
1623768710000|2021-06-15 14:51:50|7330.2|7327.4|7329.7|7326.9|7330.2|7327.4|7329.7|7326.9|13
1623768720000|2021-06-15 14:52:00|7329.2|7326.4|7328|7325.2|7330|7327.2|7327|7324.2|55
1623768730000|2021-06-15 14:52:10|7328.5|7325.7|7328.7|7325.9|7329.6|7326.7|7328|7325.2|154
1623768740000|2021-06-15 14:52:20|7329|7326.2|7329|7326.2|7329.5|7326.7|7329|7326.2|13
1623768750000|2021-06-15 14:52:30|7329.2|7326.4|7330|7327.2|7330|7327.2|7329.2|7326.4|22
1623768760000|2021-06-15 14:52:40|7329.7|7326.9|7330|7327.2|7330|7327.2|7329|7326.2|4
1623768770000|2021-06-15 14:52:50|7329.5|7326.7|7329.7|7326.9|7330.7|7327.9|7329.5|7326.7|10
1623768780000|2021-06-15 14:53:00|7330|7327.2|7330|7327.2|7331|7328.2|7330|7327.2|7
1623768790000|2021-06-15 14:53:10|7329.7|7326.9|7330.7|7327.9|7330.7|7327.9|7329.7|7326.9|2
1623768800000|2021-06-15 14:53:20|7331|7328.2|7329.3|7326.5|7331|7328.2|7329.3|7326.5|17
1623768810000|2021-06-15 14:53:30|7329|7326.2|7329.8|7327|7330|7327.2|7329|7326.2|56
1623768820000|2021-06-15 14:53:40|7329.7|7326.9|7329.5|7326.7|7330|7327.2|7329.5|7326.7|2
1623768830000|2021-06-15 14:53:50|7329|7326.2|7327.5|7324.7|7329|7326.2|7327.5|7324.7|8
1623768840000|2021-06-15 14:54:00|7327|7324.2|7327|7324.2|7327|7324.2|7326|7323.2|16
1623768850000|2021-06-15 14:54:10|7327.5|7324.7|7327.5|7324.7|7328|7325.2|7327|7324.2|12
1623768860000|2021-06-15 14:54:20|7327.3|7324.5|7328.7|7325.9|7328.7|7325.9|7327|7324.2|14
1623768870000|2021-06-15 14:54:30|7329|7326.2|7329.4|7326.6|7329.4|7326.6|7329|7326.2|12
1623768880000|2021-06-15 14:54:40|7330|7327.2|7330|7327.2|7330.2|7327.4|7330|7327.2|16
1623768890000|2021-06-15 14:54:50|7330.7|7327.9|7331|7328.2|7331|7328.2|7330.7|7327.9|3
1623768900000|2021-06-15 14:55:00|7331.2|7328.4|7330.7|7327.9|7331.4|7328.6|7330|7327.2|40
1623768910000|2021-06-15 14:55:10|7331.4|7328.6|7330.7|7327.9|7331.4|7328.6|7330.7|7327.9|4
1623768920000|2021-06-15 14:55:20|7330.4|7327.6|7329.2|7326.4|7330.4|7327.6|7329|7326.2|10
1623768930000|2021-06-15 14:55:30|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329.2|7326.4|17
1623768940000|2021-06-15 14:55:40|7330|7327.2|7330.4|7327.6|7330.7|7327.9|7330|7327.2|3
1623768950000|2021-06-15 14:55:50|7330.2|7327.4|7331.4|7328.6|7331.4|7328.6|7330|7327.2|11
1623768960000|2021-06-15 14:56:00|7331.2|7328.4|7330.7|7327.9|7331.4|7328.6|7330.7|7327.9|2
1623768970000|2021-06-15 14:56:10|7330.5|7327.7|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|6
1623768980000|2021-06-15 14:56:20|7330.7|7327.9|7331.2|7328.4|7331.4|7328.6|7330.7|7327.9|6
1623768990000|2021-06-15 14:56:30|7331.4|7328.6|7333.4|7330.6|7333.7|7330.9|7331.2|7328.4|29
1623769000000|2021-06-15 14:56:40|7334|7331.2|7334.7|7331.9|7334.7|7331.9|7334|7331.2|17
1623769010000|2021-06-15 14:56:50|7335.4|7332.6|7334.4|7331.6|7335.4|7332.6|7334|7331.2|12
1623769020000|2021-06-15 14:57:00|7334.2|7331.4|7334.7|7331.9|7334.7|7331.9|7333.7|7330.9|18
1623769030000|2021-06-15 14:57:10|7334.4|7331.6|7334.7|7331.9|7334.7|7331.9|7334.4|7331.6|7
1623769040000|2021-06-15 14:57:20|7334.4|7331.6|7333.7|7330.9|7334.4|7331.6|7333.7|7330.9|11
1623769050000|2021-06-15 14:57:30|7333|7330.2|7333.4|7330.6|7333.4|7330.6|7333|7330.2|11
1623769060000|2021-06-15 14:57:40|7333.2|7330.4|7333.4|7330.6|7333.4|7330.6|7333.2|7330.4|5
1623769070000|2021-06-15 14:57:50|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|11
1623769080000|2021-06-15 14:58:00|7333.5|7330.7|7333.2|7330.4|7333.5|7330.7|7333|7330.2|7
1623769090000|2021-06-15 14:58:10|7333.4|7330.6|7333.7|7330.9|7333.7|7330.9|7333.4|7330.6|9
1623769100000|2021-06-15 14:58:20|7333.4|7330.6|7334|7331.2|7334|7331.2|7333.2|7330.4|15
1623769110000|2021-06-15 14:58:30|7333.7|7330.9|7332.7|7329.9|7333.7|7330.9|7332.2|7329.4|28
1623769120000|2021-06-15 14:58:40|7332.4|7329.6|7329.4|7326.6|7332.4|7329.6|7329.2|7326.4|91
1623769130000|2021-06-15 14:58:50|7329.9|7327.1|7329.4|7326.6|7330.4|7327.6|7329.2|7326.4|2
1623769140000|2021-06-15 14:59:00|7329.7|7326.9|7330.7|7327.9|7331.4|7328.6|7329.7|7326.9|22
1623769150000|2021-06-15 14:59:10|7330.4|7327.6|7329|7326.2|7330.4|7327.6|7329|7326.2|8
1623769160000|2021-06-15 14:59:20|7329.2|7326.4|7328.7|7325.9|7329.7|7326.9|7327.7|7324.9|80
1623769170000|2021-06-15 14:59:30|7328.4|7325.6|7327.7|7324.9|7328.4|7325.6|7327.7|7324.9|8
1623769180000|2021-06-15 14:59:40|7327.5|7324.7|7329.2|7326.4|7329.4|7326.6|7327|7324.2|10
1623769190000|2021-06-15 14:59:50|7329|7326.2|7329.2|7326.4|7329.7|7326.9|7329|7326.2|1
1623769200000|2021-06-15 15:00:00|7328.7|7325.9|7326.2|7323.4|7328.7|7325.9|7326.2|7323.4|19
1623769210000|2021-06-15 15:00:10|7326|7323.2|7326.7|7323.9|7326.7|7323.9|7325.2|7322.4|33
1623769220000|2021-06-15 15:00:20|7327|7324.2|7327.7|7324.9|7327.7|7324.9|7327|7324.2|11
1623769230000|2021-06-15 15:00:30|7328|7325.2|7327.7|7324.9|7328|7325.2|7327.5|7324.7|15
1623769240000|2021-06-15 15:00:40|7328.5|7325.7|7328|7325.2|7329|7326.2|7328|7325.2|86
1623769250000|2021-06-15 15:00:50|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7327.5|7324.7|2
1623769260000|2021-06-15 15:01:00|7328|7325.2|7325.7|7322.9|7328|7325.2|7325.2|7322.4|15
1623769270000|2021-06-15 15:01:10|7326|7323.2|7328.2|7325.4|7328.2|7325.4|7326|7323.2|58
1623769280000|2021-06-15 15:01:20|7328.5|7325.7|7325.2|7322.4|7328.5|7325.7|7325.2|7322.4|37
1623769290000|2021-06-15 15:01:30|7325.5|7322.7|7323.7|7320.9|7326|7323.2|7322.4|7319.6|191
1623769300000|2021-06-15 15:01:40|7324|7321.2|7324.2|7321.4|7324.2|7321.4|7323.7|7320.9|24
1623769310000|2021-06-15 15:01:50|7324.7|7321.9|7324.2|7321.4|7324.7|7321.9|7324|7321.2|24
1623769320000|2021-06-15 15:02:00|7324|7321.2|7326|7323.2|7326|7323.2|7324|7321.2|18
1623769330000|2021-06-15 15:02:10|7325.8|7323|7324.5|7321.7|7325.8|7323|7324.5|7321.7|12
1623769340000|2021-06-15 15:02:20|7324.7|7321.9|7323.2|7320.4|7324.7|7321.9|7323|7320.2|6
1623769350000|2021-06-15 15:02:30|7323.5|7320.7|7321.2|7318.4|7324|7321.2|7320.5|7317.7|225
1623769360000|2021-06-15 15:02:40|7321.7|7318.9|7321|7318.2|7322|7319.2|7321|7318.2|54
1623769370000|2021-06-15 15:02:50|7321.5|7318.7|7320.5|7317.7|7322|7319.2|7320|7317.2|36
1623769380000|2021-06-15 15:03:00|7320|7317.2|7321|7318.2|7321.5|7318.7|7320|7317.2|455
1623769390000|2021-06-15 15:03:10|7320.7|7317.9|7320.7|7317.9|7321|7318.2|7320|7317.2|23
1623769400000|2021-06-15 15:03:20|7321|7318.2|7320.7|7317.9|7321|7318.2|7320.5|7317.7|14
1623769410000|2021-06-15 15:03:30|7321|7318.2|7322|7319.2|7322|7319.2|7321|7318.2|9
1623769420000|2021-06-15 15:03:40|7321.7|7318.9|7320.5|7317.7|7322.7|7319.9|7320|7317.2|53
1623769430000|2021-06-15 15:03:50|7320.7|7317.9|7322.5|7319.7|7322.5|7319.7|7320.7|7317.9|12
1623769440000|2021-06-15 15:04:00|7323|7320.2|7323.5|7320.7|7323.7|7320.9|7322|7319.2|85
1623769450000|2021-06-15 15:04:10|7323.7|7320.9|7323.4|7320.6|7324.4|7321.6|7323.4|7320.6|29
1623769460000|2021-06-15 15:04:20|7322.9|7320.1|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|57
1623769470000|2021-06-15 15:04:30|7322.7|7319.9|7322.7|7319.9|7322.9|7320.1|7321.9|7319.1|21
1623769480000|2021-06-15 15:04:40|7322.4|7319.6|7323.7|7320.9|7323.7|7320.9|7321.7|7318.9|49
1623769490000|2021-06-15 15:04:50|7323.9|7321.1|7323.9|7321.1|7324.2|7321.4|7323.4|7320.6|12
1623769500000|2021-06-15 15:05:00|7323.4|7320.6|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|13
1623769510000|2021-06-15 15:05:10|7323.2|7320.4|7321.9|7319.1|7323.4|7320.6|7321.4|7318.6|47
1623769520000|2021-06-15 15:05:20|7321.7|7318.9|7322.9|7320.1|7322.9|7320.1|7321.7|7318.9|37
1623769530000|2021-06-15 15:05:30|7322.7|7319.9|7322.9|7320.1|7322.9|7320.1|7322.7|7319.9|12
1623769540000|2021-06-15 15:05:40|7322.7|7319.9|7321.6|7318.8|7322.7|7319.9|7321.6|7318.8|17
1623769550000|2021-06-15 15:05:50|7321.4|7318.6|7320.9|7318.1|7321.6|7318.8|7320.9|7318.1|13
1623769560000|2021-06-15 15:06:00|7321.4|7318.6|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|15
1623769570000|2021-06-15 15:06:10|7321.2|7318.4|7320.6|7317.8|7321.9|7319.1|7319.9|7317.1|34
1623769580000|2021-06-15 15:06:20|7321.1|7318.3|7318.9|7316.1|7321.4|7318.6|7317.1|7314.3|137
1623769590000|2021-06-15 15:06:30|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|12
1623769600000|2021-06-15 15:06:40|7318.4|7315.6|7318.4|7315.6|7318.9|7316.1|7317.9|7315.1|30
1623769610000|2021-06-15 15:06:50|7318.6|7315.8|7324.9|7322.1|7325.6|7322.8|7318.6|7315.8|104
1623769620000|2021-06-15 15:07:00|7324.6|7321.8|7325.4|7322.6|7325.9|7323.1|7324.6|7321.8|15
1623769630000|2021-06-15 15:07:10|7325.1|7322.3|7326.9|7324.1|7327.1|7324.3|7325.1|7322.3|21
1623769640000|2021-06-15 15:07:20|7326.7|7323.9|7326.4|7323.6|7326.7|7323.9|7325.6|7322.8|31
1623769650000|2021-06-15 15:07:30|7326.6|7323.8|7325.9|7323.1|7326.6|7323.8|7325.6|7322.8|9
1623769660000|2021-06-15 15:07:40|7326.4|7323.6|7326.9|7324.1|7326.9|7324.1|7326.4|7323.6|15
1623769670000|2021-06-15 15:07:50|7326.6|7323.8|7328.3|7325.5|7328.3|7325.5|7326.1|7323.3|26
1623769680000|2021-06-15 15:08:00|7328.1|7325.3|7334.6|7331.8|7334.9|7332.1|7327.9|7325.1|281
1623769690000|2021-06-15 15:08:10|7334.3|7331.5|7333.6|7330.8|7334.3|7331.5|7333.3|7330.5|14
1623769700000|2021-06-15 15:08:20|7333.3|7330.5|7332.1|7329.3|7333.3|7330.5|7331.6|7328.8|34
1623769710000|2021-06-15 15:08:30|7331.8|7329|7331.8|7329|7331.8|7329|7331.3|7328.5|14
1623769720000|2021-06-15 15:08:40|7331.6|7328.8|7331.3|7328.5|7331.6|7328.8|7330.6|7327.8|9
1623769730000|2021-06-15 15:08:50|7331.1|7328.3|7331.6|7328.8|7331.9|7329.1|7330.6|7327.8|58
1623769740000|2021-06-15 15:09:00|7331.3|7328.5|7331.6|7328.8|7331.6|7328.8|7330.6|7327.8|15
1623769750000|2021-06-15 15:09:10|7331.3|7328.5|7331.6|7328.8|7331.6|7328.8|7330.6|7327.8|6
1623769760000|2021-06-15 15:09:20|7331.1|7328.3|7331.1|7328.3|7331.6|7328.8|7330.8|7328|3
1623769770000|2021-06-15 15:09:30|7330.8|7328|7330.6|7327.8|7331.4|7328.6|7330.6|7327.8|6
1623769780000|2021-06-15 15:09:40|7331.1|7328.3|7331.3|7328.5|7331.3|7328.5|7330.6|7327.8|6
1623769790000|2021-06-15 15:09:50|7331.1|7328.3|7330.9|7328.1|7331.6|7328.8|7330.6|7327.8|19
1623769800000|2021-06-15 15:10:00|7331.1|7328.3|7328.6|7325.8|7331.1|7328.3|7328.1|7325.3|15
1623769810000|2021-06-15 15:10:10|7328.1|7325.3|7327.9|7325.1|7328.4|7325.6|7327.6|7324.8|5
1623769820000|2021-06-15 15:10:20|7327.6|7324.8|7326.6|7323.8|7327.6|7324.8|7325.6|7322.8|29
1623769830000|2021-06-15 15:10:30|7326.4|7323.6|7327.9|7325.1|7328.1|7325.3|7326.4|7323.6|17
1623769840000|2021-06-15 15:10:40|7328.1|7325.3|7326.1|7323.3|7328.1|7325.3|7326.1|7323.3|7
1623769850000|2021-06-15 15:10:50|7326.3|7323.5|7327.6|7324.8|7328.3|7325.5|7326.3|7323.5|13
1623769860000|2021-06-15 15:11:00|7327.9|7325.1|7328.3|7325.5|7328.6|7325.8|7327.6|7324.8|10
1623769870000|2021-06-15 15:11:10|7328.4|7325.6|7327.6|7324.8|7328.4|7325.6|7327.3|7324.5|8
1623769880000|2021-06-15 15:11:20|7327.4|7324.6|7329.6|7326.8|7329.6|7326.8|7327.4|7324.6|14
1623769890000|2021-06-15 15:11:30|7329.9|7327.1|7328.6|7325.8|7330.9|7328.1|7328.6|7325.8|20
1623769900000|2021-06-15 15:11:40|7328.8|7326|7329.6|7326.8|7329.6|7326.8|7328.6|7325.8|6
1623769910000|2021-06-15 15:11:50|7330.1|7327.3|7332.3|7329.5|7332.3|7329.5|7330.1|7327.3|15
1623769920000|2021-06-15 15:12:00|7332.9|7330.1|7332.9|7330.1|7333.6|7330.8|7332.6|7329.8|12
1623769930000|2021-06-15 15:12:10|7333.1|7330.3|7331.9|7329.1|7333.9|7331.1|7331.9|7329.1|103
1623769940000|2021-06-15 15:12:20|7331.6|7328.8|7331.4|7328.6|7332.4|7329.6|7331.4|7328.6|26
1623769950000|2021-06-15 15:12:30|7330.9|7328.1|7331.1|7328.3|7331.6|7328.8|7330.9|7328.1|4
1623769960000|2021-06-15 15:12:40|7330.9|7328.1|7330.6|7327.8|7331.1|7328.3|7330.6|7327.8|3
1623769970000|2021-06-15 15:12:50|7330.3|7327.5|7330.6|7327.8|7330.6|7327.8|7329.9|7327.1|9
1623769980000|2021-06-15 15:13:00|7329.9|7327.1|7330.6|7327.8|7330.6|7327.8|7329.9|7327.1|9
1623769990000|2021-06-15 15:13:10|7330.9|7328.1|7330.6|7327.8|7331.3|7328.5|7330.4|7327.6|10
1623770000000|2021-06-15 15:13:20|7330.9|7328.1|7330.9|7328.1|7331.1|7328.3|7330.9|7328.1|2
1623770010000|2021-06-15 15:13:30|7330.4|7327.6|7330.6|7327.8|7330.9|7328.1|7329.9|7327.1|63
1623770020000|2021-06-15 15:13:40|7330.9|7328.1|7331.6|7328.8|7331.6|7328.8|7330.6|7327.8|10
1623770030000|2021-06-15 15:13:50|7331.4|7328.6|7331.6|7328.8|7331.6|7328.8|7330.9|7328.1|7
1623770040000|2021-06-15 15:14:00|7331.1|7328.3|7329.9|7327.1|7331.1|7328.3|7329.9|7327.1|6
1623770050000|2021-06-15 15:14:10|7329.6|7326.8|7329.9|7327.1|7329.9|7327.1|7329.6|7326.8|4
1623770060000|2021-06-15 15:14:20|7329.3|7326.5|7330.6|7327.8|7330.6|7327.8|7329.3|7326.5|12
1623770070000|2021-06-15 15:14:30|7330.9|7328.1|7330.1|7327.3|7330.9|7328.1|7329.9|7327.1|4
1623770080000|2021-06-15 15:14:40|7330.3|7327.5|7329.9|7327.1|7330.3|7327.5|7329.9|7327.1|4
1623770090000|2021-06-15 15:14:50|7329.3|7326.5|7329.9|7327.1|7329.9|7327.1|7329.3|7326.5|5
1623770100000|2021-06-15 15:15:00|7329.6|7326.8|7327.9|7325.1|7329.6|7326.8|7326.9|7324.1|71
1623770110000|2021-06-15 15:15:10|7328.2|7325.4|7330.1|7327.3|7330.6|7327.8|7328.2|7325.4|26
1623770120000|2021-06-15 15:15:20|7329.9|7327.1|7331.1|7328.3|7331.1|7328.3|7329.9|7327.1|24
1623770130000|2021-06-15 15:15:30|7330.9|7328.1|7327.6|7324.8|7330.9|7328.1|7327.6|7324.8|199
1623770140000|2021-06-15 15:15:40|7328.1|7325.3|7327.6|7324.8|7328.6|7325.8|7326.9|7324.1|70
1623770150000|2021-06-15 15:15:50|7326.6|7323.8|7328.6|7325.8|7328.6|7325.8|7325.4|7322.6|37
1623770160000|2021-06-15 15:16:00|7328.3|7325.5|7327.3|7324.5|7328.3|7325.5|7326.9|7324.1|43
1623770170000|2021-06-15 15:16:10|7327.6|7324.8|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|39
1623770180000|2021-06-15 15:16:20|7329.1|7326.3|7328.6|7325.8|7329.6|7326.8|7328.6|7325.8|23
1623770190000|2021-06-15 15:16:30|7329.1|7326.3|7329.1|7326.3|7329.3|7326.5|7328.3|7325.5|15
1623770200000|2021-06-15 15:16:40|7328.8|7326|7329.6|7326.8|7329.6|7326.8|7328.6|7325.8|3
1623770210000|2021-06-15 15:16:50|7329.8|7327|7327.8|7325|7329.8|7327|7327.8|7325|30
1623770220000|2021-06-15 15:17:00|7328.1|7325.3|7327.6|7324.8|7328.6|7325.8|7327.6|7324.8|68
1623770230000|2021-06-15 15:17:10|7327.3|7324.5|7328.3|7325.5|7328.6|7325.8|7327.3|7324.5|25
1623770240000|2021-06-15 15:17:20|7328.1|7325.3|7330.1|7327.3|7330.1|7327.3|7327.6|7324.8|17
1623770250000|2021-06-15 15:17:30|7330.3|7327.5|7330.3|7327.5|7330.6|7327.8|7329.6|7326.8|10
1623770260000|2021-06-15 15:17:40|7330.6|7327.8|7331.1|7328.3|7331.1|7328.3|7330.3|7327.5|3
1623770270000|2021-06-15 15:17:50|7330.9|7328.1|7330.1|7327.3|7331.6|7328.8|7329.6|7326.8|18
1623770280000|2021-06-15 15:18:00|7329.9|7327.1|7327.1|7324.3|7329.9|7327.1|7326.9|7324.1|63
1623770290000|2021-06-15 15:18:10|7326.9|7324.1|7328.3|7325.5|7328.3|7325.5|7326.9|7324.1|24
1623770300000|2021-06-15 15:18:20|7327.9|7325.1|7327.6|7324.8|7328.1|7325.3|7327.1|7324.3|18
1623770310000|2021-06-15 15:18:30|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|4
1623770320000|2021-06-15 15:18:40|7327.3|7324.5|7327.6|7324.8|7327.9|7325.1|7326.9|7324.1|12
1623770330000|2021-06-15 15:18:50|7327.4|7324.6|7325.9|7323.1|7327.6|7324.8|7325.3|7322.5|33
1623770340000|2021-06-15 15:19:00|7326.3|7323.5|7328.9|7326.1|7329.1|7326.3|7326.3|7323.5|48
1623770350000|2021-06-15 15:19:10|7328.3|7325.5|7328.6|7325.8|7328.6|7325.8|7327.9|7325.1|5
1623770360000|2021-06-15 15:19:20|7328.9|7326.1|7329.1|7326.3|7330.9|7328.1|7328.9|7326.1|28
1623770370000|2021-06-15 15:19:30|7328.9|7326.1|7329.6|7326.8|7329.6|7326.8|7328.9|7326.1|13
1623770380000|2021-06-15 15:19:40|7329.3|7326.5|7329.6|7326.8|7329.9|7327.1|7328.9|7326.1|10
1623770390000|2021-06-15 15:19:50|7329.9|7327.1|7329.1|7326.3|7329.9|7327.1|7328.6|7325.8|19
1623770400000|2021-06-15 15:20:00|7328.9|7326.1|7328.6|7325.8|7329.6|7326.8|7328.6|7325.8|45
1623770410000|2021-06-15 15:20:10|7328.8|7326|7327.1|7324.3|7329.1|7326.3|7327.1|7324.3|39
1623770420000|2021-06-15 15:20:20|7327.3|7324.5|7328.6|7325.8|7328.6|7325.8|7327.3|7324.5|14
1623770430000|2021-06-15 15:20:30|7328.9|7326.1|7328.3|7325.5|7328.9|7326.1|7328.3|7325.5|24
1623770440000|2021-06-15 15:20:40|7327.9|7325.1|7327.1|7324.3|7327.9|7325.1|7326.9|7324.1|11
1623770450000|2021-06-15 15:20:50|7327.3|7324.5|7328.6|7325.8|7328.6|7325.8|7327.1|7324.3|13
1623770460000|2021-06-15 15:21:00|7328.1|7325.3|7327.9|7325.1|7328.1|7325.3|7327.1|7324.3|15
1623770470000|2021-06-15 15:21:10|7327.1|7324.3|7328.6|7325.8|7328.6|7325.8|7327.1|7324.3|47
1623770480000|2021-06-15 15:21:20|7328.9|7326.1|7330.1|7327.3|7330.1|7327.3|7328.9|7326.1|74
1623770490000|2021-06-15 15:21:30|7329.6|7326.8|7330.6|7327.8|7331.1|7328.3|7329.6|7326.8|10
1623770500000|2021-06-15 15:21:40|7330.3|7327.5|7330.6|7327.8|7330.6|7327.8|7329.8|7327|8
1623770510000|2021-06-15 15:21:50|7330.1|7327.3|7330.1|7327.3|7330.3|7327.5|7329.9|7327.1|23
1623770520000|2021-06-15 15:22:00|7329.3|7326.5|7329.1|7326.3|7329.3|7326.5|7327.3|7324.5|106
1623770530000|2021-06-15 15:22:10|7328.6|7325.8|7328.6|7325.8|7329.3|7326.5|7328.4|7325.6|24
1623770540000|2021-06-15 15:22:20|7328.3|7325.5|7328.6|7325.8|7328.8|7326|7328.3|7325.5|16
1623770550000|2021-06-15 15:22:30|7328.3|7325.5|7327.3|7324.5|7328.3|7325.5|7326.1|7323.3|54
1623770560000|2021-06-15 15:22:40|7327.6|7324.8|7327.6|7324.8|7328.3|7325.5|7327.6|7324.8|10
1623770570000|2021-06-15 15:22:50|7327.3|7324.5|7327.1|7324.3|7327.3|7324.5|7327.1|7324.3|5
1623770580000|2021-06-15 15:23:00|7327.3|7324.5|7327.6|7324.8|7328.1|7325.3|7327.1|7324.3|3
1623770590000|2021-06-15 15:23:10|7327.1|7324.3|7328.6|7325.8|7329.8|7327|7326.6|7323.8|27
1623770600000|2021-06-15 15:23:20|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|2
1623770610000|2021-06-15 15:23:30|7329.6|7326.8|7329.3|7326.5|7329.6|7326.8|7328.6|7325.8|17
1623770620000|2021-06-15 15:23:40|7329.6|7326.8|7329.6|7326.8|7329.8|7327|7329.6|7326.8|4
1623770630000|2021-06-15 15:23:50|7329.8|7327|7330.3|7327.5|7330.8|7328|7329.8|7327|8
1623770640000|2021-06-15 15:24:00|7330.1|7327.3|7334.8|7332|7334.8|7332|7329.9|7327.1|386
1623770650000|2021-06-15 15:24:10|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|55
1623770660000|2021-06-15 15:24:20|7333.8|7331|7333.8|7331|7333.8|7331|7333.6|7330.8|0
1623770670000|2021-06-15 15:24:30|7333.6|7330.8|7334.6|7331.8|7336.3|7333.5|7333.6|7330.8|126
1623770680000|2021-06-15 15:24:40|7334.8|7332|7335.8|7333|7336|7333.2|7334.3|7331.5|32
1623770690000|2021-06-15 15:24:50|7335.6|7332.8|7335.6|7332.8|7336.3|7333.5|7335.6|7332.8|3
1623770700000|2021-06-15 15:25:00|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7334.3|7331.5|50
1623770710000|2021-06-15 15:25:10|7336.3|7333.5|7336.3|7333.5|7336.8|7334|7335.8|7333|33
1623770720000|2021-06-15 15:25:20|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7334.8|7332|35
1623770730000|2021-06-15 15:25:30|7336.3|7333.5|7337.3|7334.5|7337.3|7334.5|7336.3|7333.5|37
1623770740000|2021-06-15 15:25:40|7337.1|7334.3|7340|7337.2|7340.5|7337.7|7336.8|7334|536
1623770750000|2021-06-15 15:25:50|7339.8|7337|7338.3|7335.5|7340|7337.2|7338.3|7335.5|155
1623770760000|2021-06-15 15:26:00|7338.7|7335.9|7339|7336.2|7339.5|7336.7|7338|7335.2|45
1623770770000|2021-06-15 15:26:10|7338.8|7336|7338.6|7335.8|7339.7|7336.9|7338.3|7335.5|65
1623770780000|2021-06-15 15:26:20|7338.3|7335.5|7338|7335.2|7338.3|7335.5|7337.3|7334.5|57
1623770790000|2021-06-15 15:26:30|7337.6|7334.8|7339|7336.2|7339.2|7336.4|7337|7334.2|358
1623770800000|2021-06-15 15:26:40|7339.5|7336.7|7339|7336.2|7339.7|7336.9|7339|7336.2|35
1623770810000|2021-06-15 15:26:50|7338.5|7335.7|7338.5|7335.7|7339|7336.2|7338.3|7335.5|35
1623770820000|2021-06-15 15:27:00|7338.3|7335.5|7338.7|7335.9|7339|7336.2|7338.3|7335.5|11
1623770830000|2021-06-15 15:27:10|7338.3|7335.5|7337.7|7334.9|7338.5|7335.7|7337.5|7334.7|22
1623770840000|2021-06-15 15:27:20|7338|7335.2|7337.7|7334.9|7338|7335.2|7337.3|7334.5|39
1623770850000|2021-06-15 15:27:30|7338.3|7335.5|7337.5|7334.7|7338.3|7335.5|7337.5|7334.7|21
1623770860000|2021-06-15 15:27:40|7337.3|7334.5|7338|7335.2|7338|7335.2|7337.3|7334.5|30
1623770870000|2021-06-15 15:27:50|7337.5|7334.7|7334.3|7331.5|7337.5|7334.7|7333.6|7330.8|116
1623770880000|2021-06-15 15:28:00|7334|7331.2|7333.7|7330.9|7334|7331.2|7331.3|7328.5|247
1623770890000|2021-06-15 15:28:10|7334|7331.2|7334.7|7331.9|7335.3|7332.5|7334|7331.2|49
1623770900000|2021-06-15 15:28:20|7334.5|7331.7|7334|7331.2|7334.5|7331.7|7334|7331.2|10
1623770910000|2021-06-15 15:28:30|7333.7|7330.9|7333.4|7330.6|7333.7|7330.9|7332.7|7329.9|93
1623770920000|2021-06-15 15:28:40|7333.7|7330.9|7334.7|7331.9|7334.7|7331.9|7333.5|7330.7|109
1623770930000|2021-06-15 15:28:50|7335|7332.2|7335.2|7332.4|7336.2|7333.4|7335|7332.2|131
1623770940000|2021-06-15 15:29:00|7335.7|7332.9|7334.9|7332.1|7335.7|7332.9|7334.7|7331.9|54
1623770950000|2021-06-15 15:29:10|7335.2|7332.4|7333.9|7331.1|7337.7|7334.9|7333.4|7330.6|443
1623770960000|2021-06-15 15:29:20|7333.6|7330.8|7336.1|7333.3|7336.1|7333.3|7333.4|7330.6|671
1623770970000|2021-06-15 15:29:30|7335.9|7333.1|7335.8|7333|7337.1|7334.3|7335.1|7332.3|2105
1623770980000|2021-06-15 15:29:40|7335.5|7332.7|7334.8|7332|7335.8|7333|7334.5|7331.7|214
1623770990000|2021-06-15 15:29:50|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|334
1623771000000|2021-06-15 15:30:00|7334.8|7332|7332.3|7329.5|7335.5|7332.7|7331.1|7328.3|981
1623771010000|2021-06-15 15:30:10|7332|7329.2|7331.3|7328.5|7332|7329.2|7330.3|7327.5|143
1623771020000|2021-06-15 15:30:20|7331.1|7328.3|7332.1|7329.3|7332.1|7329.3|7330.1|7327.3|225
1623771030000|2021-06-15 15:30:30|7331.8|7329|7329.3|7326.5|7331.8|7329|7328.8|7326|81
1623771040000|2021-06-15 15:30:40|7329.1|7326.3|7328.6|7325.8|7329.1|7326.3|7327.1|7324.3|215
1623771050000|2021-06-15 15:30:50|7329|7326.2|7331.9|7329.1|7333.1|7330.3|7329|7326.2|241
1623771060000|2021-06-15 15:31:00|7331.7|7328.9|7331.7|7328.9|7332.1|7329.3|7330.9|7328.1|171
1623771070000|2021-06-15 15:31:10|7331.4|7328.6|7330.1|7327.3|7331.6|7328.8|7329.9|7327.1|148
1623771080000|2021-06-15 15:31:20|7330.3|7327.5|7332.6|7329.8|7332.8|7330|7330.3|7327.5|45
1623771090000|2021-06-15 15:31:30|7332.3|7329.5|7334.5|7331.7|7334.5|7331.7|7332.3|7329.5|72
1623771100000|2021-06-15 15:31:40|7334.8|7332|7334.5|7331.7|7334.8|7332|7334.3|7331.5|21
1623771110000|2021-06-15 15:31:50|7334.8|7332|7333.8|7331|7334.8|7332|7333.8|7331|106
1623771120000|2021-06-15 15:32:00|7334.4|7331.6|7334.8|7332|7335.1|7332.3|7334.3|7331.5|38
1623771130000|2021-06-15 15:32:10|7335.1|7332.3|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|70
1623771140000|2021-06-15 15:32:20|7333.8|7331|7334.8|7332|7334.8|7332|7333.8|7331|7
1623771150000|2021-06-15 15:32:30|7334.5|7331.7|7334.1|7331.3|7334.8|7332|7334.1|7331.3|10
1623771160000|2021-06-15 15:32:40|7333.8|7331|7333.8|7331|7334.3|7331.5|7333.8|7331|10
1623771170000|2021-06-15 15:32:50|7334.1|7331.3|7333.1|7330.3|7334.8|7332|7333.1|7330.3|25
1623771180000|2021-06-15 15:33:00|7333.3|7330.5|7334.8|7332|7334.8|7332|7333.1|7330.3|12
1623771190000|2021-06-15 15:33:10|7334.4|7331.6|7334.6|7331.8|7334.6|7331.8|7334.1|7331.3|33
1623771200000|2021-06-15 15:33:20|7334.8|7332|7334.8|7332|7334.8|7332|7334.3|7331.5|7
1623771210000|2021-06-15 15:33:30|7335.1|7332.3|7336.1|7333.3|7337.1|7334.3|7335.1|7332.3|281
1623771220000|2021-06-15 15:33:40|7335.7|7332.9|7335.1|7332.3|7335.7|7332.9|7335.1|7332.3|16
1623771230000|2021-06-15 15:33:50|7334.8|7332|7335.8|7333|7335.8|7333|7334.8|7332|28
1623771240000|2021-06-15 15:34:00|7336.1|7333.3|7336.5|7333.7|7336.8|7334|7335.8|7333|42
1623771250000|2021-06-15 15:34:10|7336.8|7334|7337.8|7335|7338.8|7336|7336.8|7334|111
1623771260000|2021-06-15 15:34:20|7337.6|7334.8|7336.8|7334|7337.6|7334.8|7336.8|7334|84
1623771270000|2021-06-15 15:34:30|7336.5|7333.7|7334.6|7331.8|7336.5|7333.7|7334.3|7331.5|51
1623771280000|2021-06-15 15:34:40|7334.8|7332|7334.3|7331.5|7335.1|7332.3|7333.8|7331|75
1623771290000|2021-06-15 15:34:50|7334.8|7332|7334.1|7331.3|7334.8|7332|7334.1|7331.3|13
1623771300000|2021-06-15 15:35:00|7333.8|7331|7334.6|7331.8|7334.8|7332|7333.6|7330.8|24
1623771310000|2021-06-15 15:35:10|7334.3|7331.5|7334.1|7331.3|7334.3|7331.5|7333.8|7331|12
1623771320000|2021-06-15 15:35:20|7333.8|7331|7334.5|7331.7|7334.5|7331.7|7333.8|7331|4
1623771330000|2021-06-15 15:35:30|7334.8|7332|7332.8|7330|7334.8|7332|7332.8|7330|48
1623771340000|2021-06-15 15:35:40|7333.1|7330.3|7333.8|7331|7333.8|7331|7333.1|7330.3|50
1623771350000|2021-06-15 15:35:50|7333.1|7330.3|7333.1|7330.3|7333.5|7330.7|7333.1|7330.3|17
1623771360000|2021-06-15 15:36:00|7333.3|7330.5|7335.1|7332.3|7335.3|7332.5|7333.3|7330.5|42
1623771370000|2021-06-15 15:36:10|7334.8|7332|7334.6|7331.8|7334.8|7332|7333.8|7331|33
1623771380000|2021-06-15 15:36:20|7334.3|7331.5|7335.6|7332.8|7335.8|7333|7334.3|7331.5|131
1623771390000|2021-06-15 15:36:30|7335.8|7333|7333.8|7331|7335.8|7333|7333.8|7331|9
1623771400000|2021-06-15 15:36:40|7333.6|7330.8|7333.6|7330.8|7334.1|7331.3|7333.1|7330.3|13
1623771410000|2021-06-15 15:36:50|7333.1|7330.3|7333.8|7331|7333.8|7331|7333.1|7330.3|39
1623771420000|2021-06-15 15:37:00|7334|7331.2|7333.8|7331|7334.3|7331.5|7333.8|7331|106
1623771430000|2021-06-15 15:37:10|7333.5|7330.7|7331.8|7329|7333.5|7330.7|7331.1|7328.3|254
1623771440000|2021-06-15 15:37:20|7331.5|7328.7|7332.1|7329.3|7332.4|7329.6|7330.8|7328|84
1623771450000|2021-06-15 15:37:30|7331.1|7328.3|7333.1|7330.3|7333.4|7330.6|7331.1|7328.3|233
1623771460000|2021-06-15 15:37:40|7332.9|7330.1|7331.9|7329.1|7332.9|7330.1|7331.4|7328.6|9
1623771470000|2021-06-15 15:37:50|7332.1|7329.3|7331.1|7328.3|7332.1|7329.3|7331.1|7328.3|5
1623771480000|2021-06-15 15:38:00|7331.4|7328.6|7331.9|7329.1|7332.1|7329.3|7331.4|7328.6|16
1623771490000|2021-06-15 15:38:10|7332.1|7329.3|7332.4|7329.6|7332.4|7329.6|7332.1|7329.3|2
1623771500000|2021-06-15 15:38:20|7332.1|7329.3|7332.7|7329.9|7332.7|7329.9|7332.1|7329.3|3
1623771510000|2021-06-15 15:38:30|7333.1|7330.3|7333.4|7330.6|7333.4|7330.6|7332.7|7329.9|31
1623771520000|2021-06-15 15:38:40|7333|7330.2|7332.9|7330.1|7333.4|7330.6|7332.7|7329.9|11
1623771530000|2021-06-15 15:38:50|7332.3|7329.5|7330.1|7327.3|7332.3|7329.5|7329.7|7326.9|332
1623771540000|2021-06-15 15:39:00|7330.4|7327.6|7328.7|7325.9|7330.4|7327.6|7328.4|7325.6|37
1623771550000|2021-06-15 15:39:10|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.1|7325.3|34
1623771560000|2021-06-15 15:39:20|7329.1|7326.3|7328.9|7326.1|7329.4|7326.6|7328.9|7326.1|5
1623771570000|2021-06-15 15:39:30|7328.4|7325.6|7327.9|7325.1|7328.4|7325.6|7327.9|7325.1|14
1623771580000|2021-06-15 15:39:40|7328.4|7325.6|7329.7|7326.9|7330.1|7327.3|7328.4|7325.6|16
1623771590000|2021-06-15 15:39:50|7329.9|7327.1|7329.7|7326.9|7330.1|7327.3|7329.7|7326.9|9
1623771600000|2021-06-15 15:40:00|7329.4|7326.6|7327.7|7324.9|7329.4|7326.6|7327.7|7324.9|58
1623771610000|2021-06-15 15:40:10|7327.4|7324.6|7326.9|7324.1|7327.4|7324.6|7326.7|7323.9|43
1623771620000|2021-06-15 15:40:20|7327.4|7324.6|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|8
1623771630000|2021-06-15 15:40:30|7327.7|7324.9|7327.7|7324.9|7328.5|7325.7|7327.7|7324.9|104
1623771640000|2021-06-15 15:40:40|7327.9|7325.1|7328.7|7325.9|7328.7|7325.9|7327.7|7324.9|7
1623771650000|2021-06-15 15:40:50|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7327.9|7325.1|20
1623771660000|2021-06-15 15:41:00|7329.4|7326.6|7328.9|7326.1|7329.4|7326.6|7328.4|7325.6|9
1623771670000|2021-06-15 15:41:10|7328.7|7325.9|7329.4|7326.6|7329.4|7326.6|7328.7|7325.9|30
1623771680000|2021-06-15 15:41:20|7329.8|7327|7330.4|7327.6|7331.1|7328.3|7329.8|7327|39
1623771690000|2021-06-15 15:41:30|7330.7|7327.9|7329.9|7327.1|7331.4|7328.6|7329.9|7327.1|223
1623771700000|2021-06-15 15:41:40|7329.7|7326.9|7330.7|7327.9|7330.7|7327.9|7329.4|7326.6|19
1623771710000|2021-06-15 15:41:50|7330.9|7328.1|7330.7|7327.9|7330.9|7328.1|7330.7|7327.9|5
1623771720000|2021-06-15 15:42:00|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7329.9|7327.1|13
1623771730000|2021-06-15 15:42:10|7330.7|7327.9|7330.7|7327.9|7331.4|7328.6|7330.7|7327.9|4
1623771740000|2021-06-15 15:42:20|7330.4|7327.6|7331.2|7328.4|7331.4|7328.6|7330.4|7327.6|6
1623771750000|2021-06-15 15:42:30|7331.4|7328.6|7330.4|7327.6|7331.4|7328.6|7330.4|7327.6|13
1623771760000|2021-06-15 15:42:40|7329.9|7327.1|7330.7|7327.9|7330.7|7327.9|7329.9|7327.1|2
1623771770000|2021-06-15 15:42:50|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.7|7327.9|2
1623771780000|2021-06-15 15:43:00|7331.2|7328.4|7329.7|7326.9|7331.4|7328.6|7329.7|7326.9|13
1623771790000|2021-06-15 15:43:10|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7329.2|7326.4|94
1623771800000|2021-06-15 15:43:20|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7329.2|7326.4|13
1623771810000|2021-06-15 15:43:30|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7328.7|7325.9|33
1623771820000|2021-06-15 15:43:40|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|8
1623771830000|2021-06-15 15:43:50|7329|7326.2|7328.7|7325.9|7329.2|7326.4|7328.7|7325.9|10
1623771840000|2021-06-15 15:44:00|7328.9|7326.1|7329.4|7326.6|7329.4|7326.6|7328.7|7325.9|10
1623771850000|2021-06-15 15:44:10|7328.7|7325.9|7329.4|7326.6|7329.4|7326.6|7328.7|7325.9|25
1623771860000|2021-06-15 15:44:20|7329.7|7326.9|7329.7|7326.9|7330.7|7327.9|7329.7|7326.9|2
1623771870000|2021-06-15 15:44:30|7330|7327.2|7330.7|7327.9|7330.9|7328.1|7330|7327.2|13
1623771880000|2021-06-15 15:44:40|7330.1|7327.3|7329.9|7327.1|7330.2|7327.4|7329.7|7326.9|8
1623771890000|2021-06-15 15:44:50|7329.7|7326.9|7330.1|7327.3|7330.4|7327.6|7329.7|7326.9|2
1623771900000|2021-06-15 15:45:00|7329.9|7327.1|7329.9|7327.1|7330.4|7327.6|7329.4|7326.6|51
1623771910000|2021-06-15 15:45:10|7329.7|7326.9|7329.4|7326.6|7329.9|7327.1|7329.4|7326.6|14
1623771920000|2021-06-15 15:45:20|7329.1|7326.3|7328.7|7325.9|7329.1|7326.3|7328.4|7325.6|12
1623771930000|2021-06-15 15:45:30|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|3
1623771940000|2021-06-15 15:45:40|7328.7|7325.9|7330.1|7327.3|7330.1|7327.3|7328.7|7325.9|5
1623771950000|2021-06-15 15:45:50|7329.9|7327.1|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|5
1623771960000|2021-06-15 15:46:00|7330.7|7327.9|7330.7|7327.9|7330.9|7328.1|7330.7|7327.9|1
1623771970000|2021-06-15 15:46:10|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7329.7|7326.9|22
1623771980000|2021-06-15 15:46:20|7330.4|7327.6|7329.9|7327.1|7330.4|7327.6|7329.4|7326.6|2
1623771990000|2021-06-15 15:46:30|7329.7|7326.9|7329.7|7326.9|7329.9|7327.1|7329.7|7326.9|8
1623772000000|2021-06-15 15:46:40|7329.4|7326.6|7330.7|7327.9|7330.7|7327.9|7329.4|7326.6|32
1623772010000|2021-06-15 15:46:50|7330.9|7328.1|7332.7|7329.9|7334.1|7331.3|7330.9|7328.1|60
1623772020000|2021-06-15 15:47:00|7333.1|7330.3|7333.4|7330.6|7334.1|7331.3|7333.1|7330.3|13
1623772030000|2021-06-15 15:47:10|7333.8|7331|7334.9|7332.1|7335.1|7332.3|7333.8|7331|8
1623772040000|2021-06-15 15:47:20|7334.4|7331.6|7333.6|7330.8|7334.6|7331.8|7333.4|7330.6|20
1623772050000|2021-06-15 15:47:30|7333.4|7330.6|7333.6|7330.8|7333.6|7330.8|7332.9|7330.1|16
1623772060000|2021-06-15 15:47:40|7333.4|7330.6|7333.9|7331.1|7334.1|7331.3|7333.1|7330.3|3
1623772070000|2021-06-15 15:47:50|7333.6|7330.8|7333.6|7330.8|7334.1|7331.3|7333.1|7330.3|5
1623772080000|2021-06-15 15:48:00|7333.4|7330.6|7332.3|7329.5|7333.4|7330.6|7331.6|7328.8|72
1623772090000|2021-06-15 15:48:10|7332.9|7330.1|7334.1|7331.3|7334.1|7331.3|7332.6|7329.8|71
1623772100000|2021-06-15 15:48:20|7333.6|7330.8|7334.6|7331.8|7335.1|7332.3|7333.6|7330.8|19
1623772110000|2021-06-15 15:48:30|7334.4|7331.6|7334.1|7331.3|7334.6|7331.8|7334.1|7331.3|24
1623772120000|2021-06-15 15:48:40|7334.6|7331.8|7334.1|7331.3|7334.6|7331.8|7334.1|7331.3|2
1623772130000|2021-06-15 15:48:50|7334.4|7331.6|7333.9|7331.1|7335.1|7332.3|7333.9|7331.1|16
1623772140000|2021-06-15 15:49:00|7333.6|7330.8|7334.1|7331.3|7334.1|7331.3|7333.6|7330.8|10
1623772150000|2021-06-15 15:49:10|7333.6|7330.8|7333.1|7330.3|7333.6|7330.8|7333.1|7330.3|1
1623772160000|2021-06-15 15:49:20|7332.7|7329.9|7332.6|7329.8|7333.1|7330.3|7332.4|7329.6|20
1623772170000|2021-06-15 15:49:30|7332.4|7329.6|7332.6|7329.8|7332.8|7330|7332.1|7329.3|6
1623772180000|2021-06-15 15:49:40|7332.4|7329.6|7329.7|7326.9|7332.4|7329.6|7329.7|7326.9|133
1623772190000|2021-06-15 15:49:50|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|9
1623772200000|2021-06-15 15:50:00|7330.7|7327.9|7330.4|7327.6|7330.9|7328.1|7330.4|7327.6|8
1623772210000|2021-06-15 15:50:10|7329.7|7326.9|7329.9|7327.1|7329.9|7327.1|7329.7|7326.9|21
1623772220000|2021-06-15 15:50:20|7329.4|7326.6|7328.4|7325.6|7329.4|7326.6|7328.4|7325.6|29
1623772230000|2021-06-15 15:50:30|7328.7|7325.9|7328.1|7325.3|7330.1|7327.3|7327.9|7325.1|62
1623772240000|2021-06-15 15:50:40|7328.7|7325.9|7329.1|7326.3|7329.4|7326.6|7328.4|7325.6|15
1623772250000|2021-06-15 15:50:50|7328.6|7325.8|7330.1|7327.3|7330.1|7327.3|7328.6|7325.8|10
1623772260000|2021-06-15 15:51:00|7329.5|7326.7|7328.1|7325.3|7329.5|7326.7|7328.1|7325.3|99
1623772270000|2021-06-15 15:51:10|7328.4|7325.6|7328.4|7325.6|7328.9|7326.1|7328.4|7325.6|11
1623772280000|2021-06-15 15:51:20|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|2
1623772290000|2021-06-15 15:51:30|7328.7|7325.9|7327.7|7324.9|7328.7|7325.9|7327.7|7324.9|2
1623772300000|2021-06-15 15:51:40|7326.7|7323.9|7328.1|7325.3|7328.1|7325.3|7326.7|7323.9|19
1623772310000|2021-06-15 15:51:50|7328.7|7325.9|7327.7|7324.9|7329.1|7326.3|7327.7|7324.9|14
1623772320000|2021-06-15 15:52:00|7327.4|7324.6|7326.9|7324.1|7327.4|7324.6|7323.1|7320.3|346
1623772330000|2021-06-15 15:52:10|7327.4|7324.6|7326.8|7324|7327.9|7325.1|7326.4|7323.6|14
1623772340000|2021-06-15 15:52:20|7326.9|7324.1|7325.1|7322.3|7327.1|7324.3|7325.1|7322.3|18
1623772350000|2021-06-15 15:52:30|7325.4|7322.6|7325.9|7323.1|7326.1|7323.3|7324.4|7321.6|47
1623772360000|2021-06-15 15:52:40|7326.1|7323.3|7326.6|7323.8|7326.9|7324.1|7325.4|7322.6|11
1623772370000|2021-06-15 15:52:50|7326.9|7324.1|7326.1|7323.3|7327.4|7324.6|7325.4|7322.6|106
1623772380000|2021-06-15 15:53:00|7325.6|7322.8|7325.4|7322.6|7326.1|7323.3|7323.1|7320.3|86
1623772390000|2021-06-15 15:53:10|7325.1|7322.3|7325.6|7322.8|7327.1|7324.3|7324.6|7321.8|85
1623772400000|2021-06-15 15:53:20|7326.1|7323.3|7327.6|7324.8|7328.1|7325.3|7326.1|7323.3|67
1623772410000|2021-06-15 15:53:30|7328.1|7325.3|7329.4|7326.6|7330.1|7327.3|7327.6|7324.8|566
1623772420000|2021-06-15 15:53:40|7329.1|7326.3|7327.8|7325|7329.1|7326.3|7327.3|7324.5|31
1623772430000|2021-06-15 15:53:50|7327.1|7324.3|7326.3|7323.5|7327.1|7324.3|7326.3|7323.5|10
1623772440000|2021-06-15 15:54:00|7326.1|7323.3|7324.7|7321.9|7327.1|7324.3|7324.7|7321.9|303
1623772450000|2021-06-15 15:54:10|7324.1|7321.3|7325.4|7322.6|7325.6|7322.8|7324.1|7321.3|8
1623772460000|2021-06-15 15:54:20|7325.6|7322.8|7327.1|7324.3|7327.8|7325|7325.3|7322.5|182
1623772470000|2021-06-15 15:54:30|7327.3|7324.5|7327.8|7325|7327.8|7325|7327.3|7324.5|4
1623772480000|2021-06-15 15:54:40|7328.1|7325.3|7327.8|7325|7329.1|7326.3|7327.8|7325|15
1623772490000|2021-06-15 15:54:50|7328.1|7325.3|7329.1|7326.3|7329.3|7326.5|7328.1|7325.3|3
1623772500000|2021-06-15 15:55:00|7329.3|7326.5|7327.1|7324.3|7329.3|7326.5|7327.1|7324.3|38
1623772510000|2021-06-15 15:55:10|7326.8|7324|7327.1|7324.3|7327.9|7325.1|7326.8|7324|6
1623772520000|2021-06-15 15:55:20|7326.9|7324.1|7325.9|7323.1|7327.1|7324.3|7325.9|7323.1|6
1623772530000|2021-06-15 15:55:30|7326.1|7323.3|7325.1|7322.3|7326.1|7323.3|7325.1|7322.3|3
1623772540000|2021-06-15 15:55:40|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7324.6|7321.8|21
1623772550000|2021-06-15 15:55:50|7325.9|7323.1|7323.9|7321.1|7326|7323.1|7323.9|7321.1|123
1623772560000|2021-06-15 15:56:00|7324.1|7321.3|7325.1|7322.3|7325.8|7323|7324.1|7321.3|16
1623772570000|2021-06-15 15:56:10|7325.3|7322.5|7325.3|7322.5|7326.1|7323.3|7325.3|7322.5|9
1623772580000|2021-06-15 15:56:20|7325.6|7322.8|7325.8|7323|7325.8|7323|7325.1|7322.3|33
1623772590000|2021-06-15 15:56:30|7325.4|7322.6|7324.6|7321.8|7325.8|7323|7324.1|7321.3|45
1623772600000|2021-06-15 15:56:40|7324.8|7322|7326.1|7323.3|7326.8|7324|7324.8|7322|25
1623772610000|2021-06-15 15:56:50|7326.5|7323.7|7325.8|7323|7326.8|7324|7325.8|7323|2
1623772620000|2021-06-15 15:57:00|7326.1|7323.3|7324.1|7321.3|7326.1|7323.3|7324.1|7321.3|28
1623772630000|2021-06-15 15:57:10|7324.6|7321.8|7325.1|7322.3|7325.1|7322.3|7324.6|7321.8|10
1623772640000|2021-06-15 15:57:20|7324.8|7322|7326.8|7324|7326.8|7324|7324.1|7321.3|35
1623772650000|2021-06-15 15:57:30|7326.6|7323.8|7324.6|7321.8|7326.6|7323.8|7324.4|7321.6|68
1623772660000|2021-06-15 15:57:40|7324.8|7322|7325.1|7322.3|7325.1|7322.3|7323.1|7320.3|89
1623772670000|2021-06-15 15:57:50|7324.8|7322|7325.6|7322.8|7325.6|7322.8|7324.1|7321.3|22
1623772680000|2021-06-15 15:58:00|7325.4|7322.6|7324.6|7321.8|7325.8|7323|7324.6|7321.8|5
1623772690000|2021-06-15 15:58:10|7324.4|7321.6|7324.1|7321.3|7324.4|7321.6|7324.1|7321.3|17
1623772700000|2021-06-15 15:58:20|7324.3|7321.5|7325.3|7322.5|7325.3|7322.5|7323.9|7321.1|63
1623772710000|2021-06-15 15:58:30|7325.6|7322.8|7323.6|7320.8|7325.6|7322.8|7323.3|7320.5|41
1623772720000|2021-06-15 15:58:40|7323.8|7321|7324.8|7322|7324.8|7322|7323.8|7321|1
1623772730000|2021-06-15 15:58:50|7324.6|7321.8|7324.5|7321.7|7324.6|7321.8|7324.1|7321.3|14
1623772740000|2021-06-15 15:59:00|7324.8|7322|7324.1|7321.3|7325.1|7322.3|7324.1|7321.3|15
1623772750000|2021-06-15 15:59:10|7324.3|7321.5|7324.1|7321.3|7324.9|7322.1|7324.1|7321.3|7
1623772760000|2021-06-15 15:59:20|7324.6|7321.8|7322.8|7320|7324.9|7322.1|7322.8|7320|12
1623772770000|2021-06-15 15:59:30|7322.5|7319.7|7322.5|7319.7|7323.1|7320.3|7322.1|7319.3|18
1623772780000|2021-06-15 15:59:40|7322.8|7320|7322.1|7319.3|7322.8|7320|7321.3|7318.5|53
1623772790000|2021-06-15 15:59:50|7321.6|7318.8|7322.1|7319.3|7322.1|7319.3|7321.6|7318.8|16
1623772800000|2021-06-15 16:00:00|7322.5|7319.7|7322.1|7319.3|7322.8|7320|7322.1|7319.3|89
1623772810000|2021-06-15 16:00:10|7322.6|7319.8|7322.1|7319.3|7322.8|7320|7322.1|7319.3|12
1623772820000|2021-06-15 16:00:20|7322.3|7319.5|7322.3|7319.5|7322.8|7320|7322.1|7319.3|9
1623772830000|2021-06-15 16:00:30|7322.6|7319.8|7323.3|7320.5|7323.8|7321|7322.6|7319.8|22
1623772840000|2021-06-15 16:00:40|7323.5|7320.7|7323.3|7320.5|7323.5|7320.7|7322.8|7320|11
1623772850000|2021-06-15 16:00:50|7323.1|7320.3|7324.3|7321.5|7324.3|7321.5|7323.1|7320.3|19
1623772860000|2021-06-15 16:01:00|7324.8|7322|7324.1|7321.3|7324.8|7322|7323.8|7321|9
1623772870000|2021-06-15 16:01:10|7323.8|7321|7323.5|7320.7|7325.5|7322.7|7323.5|7320.7|21
1623772880000|2021-06-15 16:01:20|7323.8|7321|7322.5|7319.7|7323.8|7321|7321.8|7319|68
1623772890000|2021-06-15 16:01:30|7322.8|7320|7322.3|7319.5|7323.3|7320.5|7322.1|7319.3|40
1623772900000|2021-06-15 16:01:40|7322.1|7319.3|7323.1|7320.3|7323.1|7320.3|7322.1|7319.3|34
1623772910000|2021-06-15 16:01:50|||||||||3
1623772920000|2021-06-15 16:02:00|7322.8|7320|7323.3|7320.5|7323.8|7321|7322.8|7320|28
1623772930000|2021-06-15 16:02:10|7323.1|7320.3|7323.1|7320.3|7323.3|7320.5|7323.1|7320.3|11
1623772940000|2021-06-15 16:02:20|7322.5|7319.7|7322.3|7319.5|7322.8|7320|7322.1|7319.3|6
1623772950000|2021-06-15 16:02:30|7323.1|7320.3|7322.8|7320|7323.1|7320.3|7322.8|7320|2
1623772960000|2021-06-15 16:02:40|7323.1|7320.3|7322.8|7320|7323.1|7320.3|7322.8|7320|15
1623772980000|2021-06-15 16:03:00|7322.5|7319.7|7322.8|7320|7323.5|7320.7|7322.5|7319.7|36
1623772990000|2021-06-15 16:03:10|7323.1|7320.3|7322.8|7320|7323.1|7320.3|7322.5|7319.7|6
1623773000000|2021-06-15 16:03:20|7322.3|7319.5|7321.3|7318.5|7322.3|7319.5|7321.3|7318.5|36
1623773010000|2021-06-15 16:03:30|7321.7|7317.7|7320.1|7317.3|7321.7|7317.7|7319.1|7316.3|196
1623773020000|2021-06-15 16:03:40|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7320.1|7317.3|8
1623773030000|2021-06-15 16:03:50|7321.5|7318.7|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|5
1623773040000|2021-06-15 16:04:00|7322.8|7320|7322.3|7319.5|7323.5|7320.7|7322.1|7319.3|97
1623773050000|2021-06-15 16:04:10|7322.1|7319.3|7322.1|7319.3|7322.3|7319.5|7322.1|7319.3|18
1623773060000|2021-06-15 16:04:20|7321.3|7318.5|7321.6|7318.8|7321.6|7318.8|7321.1|7318.3|4
1623773070000|2021-06-15 16:04:30|7321.1|7318.3|7319.5|7316.7|7321.1|7318.3|7319.5|7316.7|11
1623773080000|2021-06-15 16:04:40|7319.1|7316.3|7319.3|7316.5|7319.5|7316.7|7319.1|7316.3|4
1623773090000|2021-06-15 16:04:50|7319.1|7316.3|7319.3|7316.5|7319.5|7316.7|7318.5|7315.7|9
1623773100000|2021-06-15 16:05:00|7319.5|7316.7|7320.5|7317.7|7320.6|7317.8|7319.5|7316.7|18
1623773110000|2021-06-15 16:05:10|7320.8|7318|7321|7318.2|7321|7318.2|7320.8|7318|19
1623773120000|2021-06-15 16:05:20|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|11
1623773130000|2021-06-15 16:05:30|7321|7318.2|7322|7319.2|7322|7319.2|7321|7318.2|65
1623773140000|2021-06-15 16:05:40|7322.5|7319.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|9
1623773150000|2021-06-15 16:05:50|7321.8|7319|7322|7319.2|7322|7319.2|7321.5|7318.7|7
1623773160000|2021-06-15 16:06:00|7321.8|7319|7322.5|7319.7|7322.7|7319.9|7321.8|7319|17
1623773170000|2021-06-15 16:06:10|7323.1|7320.3|7322.5|7319.7|7323.1|7320.3|7321.8|7319|30
1623773180000|2021-06-15 16:06:20|7323.3|7320.5|7321.8|7319|7323.5|7320.7|7321.8|7319|47
1623773190000|2021-06-15 16:06:30|7322|7319.2|7323.1|7320.3|7323.1|7320.3|7321.8|7319|12
1623773200000|2021-06-15 16:06:40|7323.3|7320.5|7323.5|7320.7|7323.5|7320.7|7323.3|7320.5|1
1623773210000|2021-06-15 16:06:50|7323.1|7320.3|7323|7320.2|7323.3|7320.5|7322.8|7320|20
1623773220000|2021-06-15 16:07:00|7323.3|7320.5|7322.3|7319.5|7323.3|7320.5|7322.1|7319.3|14
1623773230000|2021-06-15 16:07:10|7322.8|7320|7324.3|7321.5|7324.3|7321.5|7322.8|7320|7
1623773240000|2021-06-15 16:07:20|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.3|7321.5|1
1623773250000|2021-06-15 16:07:30|7324.3|7321.5|7324.5|7321.7|7324.5|7321.7|7324.3|7321.5|3
1623773260000|2021-06-15 16:07:40|7324.8|7322|7325.3|7322.5|7325.5|7322.7|7324.8|7322|19
1623773270000|2021-06-15 16:07:50|7324.5|7321.7|7325.5|7322.7|7325.5|7322.7|7324.5|7321.7|3
1623773280000|2021-06-15 16:08:00|7324.5|7321.7|7324.3|7321.5|7324.5|7321.7|7323.5|7320.7|124
1623773290000|2021-06-15 16:08:10|7324.5|7321.7|7323.8|7321|7324.5|7321.7|7323.8|7321|4
1623773300000|2021-06-15 16:08:20|7323.5|7320.7|7323.8|7321|7324.3|7321.5|7323.1|7320.3|99
1623773310000|2021-06-15 16:08:30|7324.1|7321.3|7324.5|7321.7|7324.5|7321.7|7324.1|7321.3|7
1623773320000|2021-06-15 16:08:40|7324.3|7321.5|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|4
1623773330000|2021-06-15 16:08:50|7323.5|7320.7|7322.5|7319.7|7323.8|7321|7322.5|7319.7|5
1623773340000|2021-06-15 16:09:00|7322.3|7319.5|7321.8|7319|7322.5|7319.7|7321.3|7318.5|28
1623773350000|2021-06-15 16:09:10|7322.1|7319.3|7321.8|7319|7322.3|7319.5|7321.8|7319|20
1623773360000|2021-06-15 16:09:20|7322.1|7319.3|7322.1|7319.3|7322.5|7319.7|7322.1|7319.3|30
1623773370000|2021-06-15 16:09:30|7321.8|7319|7322.3|7319.5|7322.3|7319.5|7321.8|7319|4
1623773380000|2021-06-15 16:09:40|7322.1|7319.3|7322.1|7319.3|7322.3|7319.5|7322.1|7319.3|2
1623773400000|2021-06-15 16:10:00|7322.3|7319.5|7322.5|7319.7|7322.5|7319.7|7322.1|7319.3|1
1623773410000|2021-06-15 16:10:10|7323.1|7320.3|7322.5|7319.7|7323.1|7320.3|7322.5|7319.7|24
1623773420000|2021-06-15 16:10:20|7322.1|7319.3|7322.5|7319.7|7322.5|7319.7|7322.1|7319.3|28
1623773430000|2021-06-15 16:10:30|7322.8|7320|7322.5|7319.7|7322.8|7320|7322.5|7319.7|2
1623773440000|2021-06-15 16:10:40|7322.1|7319.3|7323.3|7320.5|7323.5|7320.7|7321.8|7319|58
1623773450000|2021-06-15 16:10:50|7323.1|7320.3|7323.3|7320.5|7323.3|7320.5|7322.8|7320|5
1623773460000|2021-06-15 16:11:00|7323.1|7320.3|7323.5|7320.7|7323.5|7320.7|7322.8|7320|17
1623773470000|2021-06-15 16:11:10|7323.8|7321|7323.8|7321|7323.8|7321|7323.5|7320.7|7
1623773480000|2021-06-15 16:11:20|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|10
1623773490000|2021-06-15 16:11:30|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|4
1623773500000|2021-06-15 16:11:40|7324.8|7322|7324|7321.2|7324.8|7322|7323.8|7321|20
1623773510000|2021-06-15 16:11:50|7324.5|7321.7|7325.5|7322.7|7325.5|7322.7|7324.3|7321.5|61
1623773520000|2021-06-15 16:12:00|7324.5|7321.7|7325|7322.2|7325|7322.2|7324.5|7321.7|30
1623773530000|2021-06-15 16:12:10|7325.5|7322.7|7324.5|7321.7|7325.5|7322.7|7324.5|7321.7|29
1623773540000|2021-06-15 16:12:20|7325|7322.2|7324.8|7322|7325.5|7322.7|7324.8|7322|12
1623773550000|2021-06-15 16:12:30|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1623773560000|2021-06-15 16:12:40|7325|7322.2|7324.8|7322|7325|7322.2|7324.8|7322|19
1623773570000|2021-06-15 16:12:50|7324.5|7321.7|7324.3|7321.5|7324.5|7321.7|7324.1|7321.3|18
1623773580000|2021-06-15 16:13:00|7324.5|7321.7|7324.8|7322|7324.8|7322|7324.1|7321.3|61
1623773590000|2021-06-15 16:13:10|7325|7322.2|7325.5|7322.7|7325.5|7322.7|7325|7322.2|37
1623773600000|2021-06-15 16:13:20|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|31
1623773610000|2021-06-15 16:13:30|7325.8|7323|7327.8|7325|7327.8|7325|7325.8|7323|156
1623773620000|2021-06-15 16:13:40|7328.3|7325.5|7327.5|7324.7|7328.3|7325.5|7327.5|7324.7|5
1623773630000|2021-06-15 16:13:50|7327.2|7324.4|7327.5|7324.7|7327.5|7324.7|7326.8|7324|24
1623773640000|2021-06-15 16:14:00|7328.1|7325.3|7329.5|7326.7|7329.5|7326.7|7327.5|7324.7|30
1623773650000|2021-06-15 16:14:10|7329.7|7326.9|7331|7328.2|7331|7328.2|7329.7|7326.9|9
1623773660000|2021-06-15 16:14:20|7330.8|7328|7330.8|7328|7331.5|7328.7|7330.8|7328|16
1623773670000|2021-06-15 16:14:30|7330.5|7327.7|7331.5|7328.7|7331.5|7328.7|7329.8|7327|201
1623773680000|2021-06-15 16:14:40|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7332|7329.2|42
1623773690000|2021-06-15 16:14:50|||||||||4
1623773700000|2021-06-15 16:15:00|7332.9|7330.1|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|69
1623773720000|2021-06-15 16:15:20|7333|7330.2|7333.5|7330.7|7333.5|7330.7|7333|7330.2|53
1623773730000|2021-06-15 16:15:30|||||||||12
1623773740000|2021-06-15 16:15:40|7333.1|7330.3|7332.8|7330|7333.1|7330.3|7332.5|7329.7|4
1623773750000|2021-06-15 16:15:50|7333.2|7330.4|7332.8|7330|7333.9|7331.1|7332.8|7330|17
1623773760000|2021-06-15 16:16:00|7332.5|7329.7|7332.5|7329.7|7333.1|7330.3|7332.5|7329.7|108
1623773770000|2021-06-15 16:16:10|||||||||1
1623773790000|2021-06-15 16:16:30|7332.8|7330|7332.8|7330|7333.5|7330.7|7332.8|7330|13
1623773800000|2021-06-15 16:16:40|7332.5|7329.7|7331.8|7329|7332.5|7329.7|7331.8|7329|23
1623773810000|2021-06-15 16:16:50|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|3
1623773820000|2021-06-15 16:17:00|7332.1|7329.3|7332|7329.2|7332.1|7329.3|7331.5|7328.7|4
1623773830000|2021-06-15 16:17:10|7331.5|7328.7|7331.5|7328.7|7331.8|7329|7330.5|7327.7|32
1623773840000|2021-06-15 16:17:20|7331.3|7328.5|7330.8|7328|7331.3|7328.5|7330.8|7328|4
1623773850000|2021-06-15 16:17:30|7330.5|7327.7|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|15
1623773860000|2021-06-15 16:17:40|7329.3|7326.5|7328.5|7325.7|7329.5|7326.7|7328.5|7325.7|23
1623773870000|2021-06-15 16:17:50|7328.1|7325.3|7326.5|7323.7|7328.1|7325.3|7325.8|7323|54
1623773880000|2021-06-15 16:18:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|1
1623773890000|2021-06-15 16:18:10|7327.1|7324.3|7326.8|7324|7327.1|7324.3|7326.8|7324|52
1623773900000|2021-06-15 16:18:20|||||||||6
1623773910000|2021-06-15 16:18:30|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|37
1623773920000|2021-06-15 16:18:40|||||||||16
1623773930000|2021-06-15 16:18:50|7327.3|7324.5|7327.5|7324.7|7327.5|7324.7|7327.3|7324.5|51
1623773940000|2021-06-15 16:19:00|7327.8|7325|7328.5|7325.7|7328.8|7326|7327.5|7324.7|4
1623773950000|2021-06-15 16:19:10|7328|7325.2|7327.5|7324.7|7328.1|7325.3|7327.3|7324.5|14
1623773960000|2021-06-15 16:19:20|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|2
1623773970000|2021-06-15 16:19:30|7327.1|7324.3|7327.5|7324.7|7327.5|7324.7|7327.1|7324.3|2
1623773980000|2021-06-15 16:19:40|7327.8|7325|7327.5|7324.7|7327.8|7325|7327.5|7324.7|7
1623773990000|2021-06-15 16:19:50|7326.8|7324|7327.8|7325|7327.8|7325|7326.8|7324|11
1623774000000|2021-06-15 16:20:00|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.1|7324.3|9
1623774010000|2021-06-15 16:20:10|7327.8|7325|7327.8|7325|7327.8|7325|7327.5|7324.7|3
1623774020000|2021-06-15 16:20:20|7327.5|7324.7|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|20
1623774040000|2021-06-15 16:20:40|7328.8|7326|7329.8|7327|7330|7327.2|7328.8|7326|19
1623774050000|2021-06-15 16:20:50|7328.8|7326|7328|7325.2|7328.8|7326|7328|7325.2|21
1623774060000|2021-06-15 16:21:00|7328.5|7325.7|7328.8|7326|7328.8|7326|7328.5|7325.7|1
1623774070000|2021-06-15 16:21:10|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|0
1623774090000|2021-06-15 16:21:30|||||||||4
1623774100000|2021-06-15 16:21:40|||||||||7
1623774110000|2021-06-15 16:21:50|7328.7|7325.9|7329|7326.2|7329.3|7326.5|7328.7|7325.9|11
1623774120000|2021-06-15 16:22:00|7328.8|7326|7329.5|7326.7|7329.5|7326.7|7328.8|7326|8
1623774130000|2021-06-15 16:22:10|7328.9|7326.1|7328.5|7325.7|7329|7326.2|7328.5|7325.7|7
1623774140000|2021-06-15 16:22:20|7328.8|7326|7329.5|7326.7|7329.5|7326.7|7328.8|7326|6
1623774150000|2021-06-15 16:22:30|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7330|7327.2|32
1623774160000|2021-06-15 16:22:40|7330.5|7327.7|7330.8|7328|7330.8|7328|7330.5|7327.7|3
1623774170000|2021-06-15 16:22:50|7331.5|7328.7|7331.3|7328.5|7331.5|7328.7|7331.3|7328.5|7
1623774180000|2021-06-15 16:23:00|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7330.9|7328.1|17
1623774190000|2021-06-15 16:23:10|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7331|7328.2|7
1623774200000|2021-06-15 16:23:20|7331.2|7328.4|7331.5|7328.7|7331.5|7328.7|7331|7328.2|3
1623774210000|2021-06-15 16:23:30|||||||||8
1623774220000|2021-06-15 16:23:40|7331.1|7328.3|7330.8|7328|7331.1|7328.3|7330.5|7327.7|8
1623774230000|2021-06-15 16:23:50|7330.5|7327.7|7330.5|7327.7|7331.3|7328.5|7330.5|7327.7|47
1623774240000|2021-06-15 16:24:00|7330.8|7328|7331|7328.2|7331|7328.2|7330.8|7328|16
1623774250000|2021-06-15 16:24:10|7330.8|7328|7331|7328.2|7331.5|7328.7|7330.5|7327.7|73
1623774260000|2021-06-15 16:24:20|7330.8|7328|7330.5|7327.7|7330.8|7328|7330.5|7327.7|6
1623774270000|2021-06-15 16:24:30|||||||||6
1623774280000|2021-06-15 16:24:40|7331.5|7328.7|7331.5|7328.7|7331.7|7328.9|7331|7328.2|20
1623774290000|2021-06-15 16:24:50|||||||||27
1623774300000|2021-06-15 16:25:00|7331.8|7329|7331.8|7329|7332|7329.2|7331.8|7329|8
1623774310000|2021-06-15 16:25:10|7332|7329.2|7331.5|7328.7|7332|7329.2|7331.5|7328.7|36
1623774330000|2021-06-15 16:25:30|7331.3|7328.5|7331|7328.2|7331.3|7328.5|7330.8|7328|7
1623774340000|2021-06-15 16:25:40|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|4
1623774350000|2021-06-15 16:25:50|||||||||2
1623774360000|2021-06-15 16:26:00|||||||||2
1623774370000|2021-06-15 16:26:10|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|19
1623774380000|2021-06-15 16:26:20|||||||||1
1623774390000|2021-06-15 16:26:30|7332|7329.2|7332|7329.2|7332|7329.2|7331.5|7328.7|13
1623774400000|2021-06-15 16:26:40|7331.8|7329|7330.5|7327.7|7331.8|7329|7330.5|7327.7|22
1623774410000|2021-06-15 16:26:50|7330.7|7327.9|7330.5|7327.7|7330.7|7327.9|7330.5|7327.7|20
1623774420000|2021-06-15 16:27:00|7330.2|7327.4|7330.2|7327.4|7330.7|7327.9|7330|7327.2|22
1623774430000|2021-06-15 16:27:10|7330.5|7327.7|7329.5|7326.7|7330.5|7327.7|7329|7326.2|37
1623774440000|2021-06-15 16:27:20|7329.7|7326.9|7330.5|7327.7|7330.5|7327.7|7329.7|7326.9|3
1623774450000|2021-06-15 16:27:30|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|0
1623774460000|2021-06-15 16:27:40|7331.2|7328.4|7330.9|7328.1|7331.4|7328.6|7330.7|7327.9|11
1623774470000|2021-06-15 16:27:50|7331.2|7328.4|7331.4|7328.6|7331.7|7328.9|7330.4|7327.6|52
1623774480000|2021-06-15 16:28:00|7331.7|7328.9|7331.4|7328.6|7332.4|7329.6|7331.4|7328.6|52
1623774490000|2021-06-15 16:28:10|7331.7|7328.9|7331.7|7328.9|7331.9|7329.1|7331.7|7328.9|29
1623774500000|2021-06-15 16:28:20|7331.4|7328.6|7331.2|7328.4|7331.4|7328.6|7330.7|7327.9|25
1623774510000|2021-06-15 16:28:30|7330.9|7328.1|7331.4|7328.6|7331.4|7328.6|7330.7|7327.9|4
1623774520000|2021-06-15 16:28:40|7331.7|7328.9|7330.7|7327.9|7331.9|7329.1|7330.7|7327.9|32
1623774530000|2021-06-15 16:28:50|||||||||1
1623774540000|2021-06-15 16:29:00|7331.2|7328.4|7331.4|7328.6|7332.4|7329.6|7331.2|7328.4|37
1623774550000|2021-06-15 16:29:10|7332|7329.2|7332.4|7329.6|7332.4|7329.6|7332|7329.2|19
1623774560000|2021-06-15 16:29:20|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|12
1623774570000|2021-06-15 16:29:30|7333.1|7330.3|7335.4|7332.6|7335.7|7332.9|7333.1|7330.3|117
1623774580000|2021-06-15 16:29:40|7336.4|7333.6|7334.7|7331.9|7336.4|7333.6|7334.4|7331.6|43
1623774590000|2021-06-15 16:29:50|7334.4|7331.6|7334|7331.2|7334.4|7331.6|7333.9|7331.1|21
1623774600000|2021-06-15 16:30:00|7333.7|7330.9|7334.7|7331.9|7334.7|7331.9|7333.7|7330.9|18
1623774610000|2021-06-15 16:30:10|||||||||1
1623774630000|2021-06-15 16:30:30|7334.4|7331.6|7335.1|7332.3|7335.1|7332.3|7334.2|7331.4|52
1623774640000|2021-06-15 16:30:40|7335.4|7332.6|7334.7|7331.9|7335.4|7332.6|7334.7|7331.9|4
1623774650000|2021-06-15 16:30:50|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|12
1623774660000|2021-06-15 16:31:00|7334.7|7331.9|7335.4|7332.6|7335.4|7332.6|7334.7|7331.9|10
1623774670000|2021-06-15 16:31:10|7335.7|7332.9|7335.7|7332.9|7336|7333.2|7335.4|7332.6|37
1623774680000|2021-06-15 16:31:20|||||||||1
1623774690000|2021-06-15 16:31:30|7335.5|7332.7|7332.7|7329.9|7335.5|7332.7|7332|7329.2|488
1623774700000|2021-06-15 16:31:40|7332.4|7329.6|7333.7|7330.9|7334.4|7331.6|7332.4|7329.6|34
1623774710000|2021-06-15 16:31:50|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|3
1623774720000|2021-06-15 16:32:00|7335.4|7332.6|7335.4|7332.6|7335.8|7333|7335.4|7332.6|91
1623774730000|2021-06-15 16:32:10|7335.7|7332.9|7335.4|7332.6|7335.7|7332.9|7335.4|7332.6|10
1623774740000|2021-06-15 16:32:20|7335.7|7332.9|7335.9|7333.1|7336.4|7333.6|7335.4|7332.6|29
1623774750000|2021-06-15 16:32:30|7336.1|7333.3|7334.9|7332.1|7336.4|7333.6|7334.4|7331.6|11
1623774760000|2021-06-15 16:32:40|7334.7|7331.9|7335.4|7332.6|7335.4|7332.6|7334.7|7331.9|7
1623774770000|2021-06-15 16:32:50|7335.2|7332.4|7335.7|7332.9|7335.7|7332.9|7334.7|7331.9|11
1623774780000|2021-06-15 16:33:00|7335.4|7332.6|7335.9|7333.1|7335.9|7333.1|7335.4|7332.6|15
1623774790000|2021-06-15 16:33:10|7337.4|7334.6|7338.3|7335.5|7339.1|7336.3|7337.4|7334.6|850
1623774800000|2021-06-15 16:33:20|7338.1|7335.3|7339.8|7337|7339.8|7337|7338.1|7335.3|28
1623774810000|2021-06-15 16:33:30|7339.4|7336.6|7338.8|7336|7339.8|7337|7338.5|7335.7|31
1623774820000|2021-06-15 16:33:40|7339.3|7336.5|7340.8|7338|7340.8|7338|7339.3|7336.5|140
1623774830000|2021-06-15 16:33:50|7341.1|7338.3|7343.6|7340.8|7343.6|7340.8|7341.1|7338.3|316
1623774840000|2021-06-15 16:34:00|7343.1|7340.3|7342.8|7340|7343.8|7341|7342.8|7340|159
1623774850000|2021-06-15 16:34:10|7343.1|7340.3|7343.4|7340.6|7343.8|7341|7342.8|7340|122
1623774860000|2021-06-15 16:34:20|7343.6|7340.8|7343.8|7341|7344.1|7341.3|7343.6|7340.8|36
1623774870000|2021-06-15 16:34:30|7344.1|7341.3|7343.6|7340.8|7344.1|7341.3|7343.1|7340.3|22
1623774880000|2021-06-15 16:34:40|7343.4|7340.6|7341.8|7339|7343.4|7340.6|7341.4|7338.6|141
1623774890000|2021-06-15 16:34:50|7341.1|7338.3|7341.8|7339|7341.8|7339|7339.6|7336.8|70
1623774900000|2021-06-15 16:35:00|7342.8|7340|7342.3|7339.5|7343.8|7341|7342.1|7339.3|65
1623774910000|2021-06-15 16:35:10|7342.6|7339.8|7342.6|7339.8|7342.8|7340|7342.1|7339.3|3
1623774920000|2021-06-15 16:35:20|7342.8|7340|7343.8|7341|7343.8|7341|7342.6|7339.8|19
1623774930000|2021-06-15 16:35:30|7343.6|7340.8|7343.3|7340.5|7343.8|7341|7342.8|7340|20
1623774940000|2021-06-15 16:35:40|7344.6|7341.8|7344.1|7341.3|7345.1|7342.3|7344.1|7341.3|27
1623774950000|2021-06-15 16:35:50|7344.4|7341.6|7344.6|7341.8|7344.8|7342|7344.1|7341.3|14
1623774960000|2021-06-15 16:36:00|7344.8|7342|7343.3|7340.5|7344.8|7342|7343.1|7340.3|27
1623774970000|2021-06-15 16:36:10|7343.1|7340.3|7343.3|7340.5|7343.3|7340.5|7343.1|7340.3|6
1623774980000|2021-06-15 16:36:20|7343.1|7340.3|7342.8|7340|7343.1|7340.3|7342.6|7339.8|20
1623774990000|2021-06-15 16:36:30|7341.8|7339|7342.6|7339.8|7342.8|7340|7341.1|7338.3|34
1623775000000|2021-06-15 16:36:40|7341.8|7339|7341.8|7339|7341.8|7339|7341.4|7338.6|10
1623775010000|2021-06-15 16:36:50|7342.4|7339.6|7341.6|7338.8|7342.6|7339.8|7341.1|7338.3|29
1623775020000|2021-06-15 16:37:00|7341.4|7338.6|7342.6|7339.8|7342.8|7340|7341.4|7338.6|52
1623775030000|2021-06-15 16:37:10|7342.8|7340|7342.4|7339.6|7342.8|7340|7341.8|7339|12
1623775040000|2021-06-15 16:37:20|7342.6|7339.8|7342.8|7340|7342.8|7340|7342.4|7339.6|18
1623775050000|2021-06-15 16:37:30|7342.6|7339.8|7341.8|7339|7342.6|7339.8|7341.8|7339|25
1623775060000|2021-06-15 16:37:40|7342.1|7339.3|7342.1|7339.3|7342.6|7339.8|7342.1|7339.3|22
1623775070000|2021-06-15 16:37:50|7342.3|7339.5|7342.8|7340|7342.8|7340|7342|7339.2|26
1623775080000|2021-06-15 16:38:00|7343.1|7340.3|7343.8|7341|7344.6|7341.8|7343.1|7340.3|78
1623775090000|2021-06-15 16:38:10|7343.4|7340.6|7343.4|7340.6|7343.8|7341|7342.6|7339.8|45
1623775100000|2021-06-15 16:38:20|7342.6|7339.8|7343.4|7340.6|7343.8|7341|7342.6|7339.8|20
1623775110000|2021-06-15 16:38:30|7343.6|7340.8|7343.8|7341|7343.8|7341|7343.6|7340.8|2
1623775120000|2021-06-15 16:38:40|7343.4|7340.6|7343.6|7340.8|7343.6|7340.8|7343.4|7340.6|11
1623775130000|2021-06-15 16:38:50|7343.4|7340.6|7343.6|7340.8|7343.6|7340.8|7343.4|7340.6|3
1623775140000|2021-06-15 16:39:00|7344.1|7341.3|7343.6|7340.8|7344.1|7341.3|7343.6|7340.8|1
1623775150000|2021-06-15 16:39:10|7344.1|7341.3|7343.8|7341|7344.1|7341.3|7343.8|7341|4
1623775160000|2021-06-15 16:39:20|7344.4|7341.6|7344.6|7341.8|7344.6|7341.8|7344.4|7341.6|26
1623775170000|2021-06-15 16:39:30|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|4
1623775180000|2021-06-15 16:39:40|7344.6|7341.8|7343.8|7341|7344.6|7341.8|7343.4|7340.6|41
1623775190000|2021-06-15 16:39:50|7343.1|7340.3|7342.8|7340|7343.2|7340.4|7342.3|7339.5|9
1623775200000|2021-06-15 16:40:00|7343.1|7340.3|7342.8|7340|7343.6|7340.8|7342.4|7339.6|20
1623775210000|2021-06-15 16:40:10|7343.4|7340.6|7344.1|7341.3|7344.1|7341.3|7343.4|7340.6|11
1623775220000|2021-06-15 16:40:20|7343.8|7341|7343.8|7341|7343.8|7341|7343.8|7341|1
1623775230000|2021-06-15 16:40:30|7343.4|7340.6|7342.6|7339.8|7343.6|7340.8|7342.4|7339.6|17
1623775240000|2021-06-15 16:40:40|7342.8|7340|7342.6|7339.8|7343.1|7340.3|7342.1|7339.3|60
1623775250000|2021-06-15 16:40:50|7342.8|7340|7343.1|7340.3|7343.4|7340.6|7342.6|7339.8|8
1623775260000|2021-06-15 16:41:00|7342.8|7340|7343.6|7340.8|7344.1|7341.3|7342.6|7339.8|18
1623775270000|2021-06-15 16:41:10|7343.4|7340.6|7343.8|7341|7343.8|7341|7343.4|7340.6|2
1623775280000|2021-06-15 16:41:20|7344.5|7341.7|7344.6|7341.8|7344.8|7342|7344.4|7341.6|17
1623775290000|2021-06-15 16:41:30|7344.1|7341.3|7344.1|7341.3|7344.8|7342|7344.1|7341.3|9
1623775300000|2021-06-15 16:41:40|7343.8|7341|7344.1|7341.3|7344.1|7341.3|7343.8|7341|4
1623775310000|2021-06-15 16:41:50|7343.8|7341|7343.8|7341|7343.8|7341|7343.4|7340.6|24
1623775320000|2021-06-15 16:42:00|||||||||1
1623775330000|2021-06-15 16:42:10|7344.1|7341.3|7343.8|7341|7344.1|7341.3|7343.8|7341|4
1623775340000|2021-06-15 16:42:20|7344.1|7341.3|7343.8|7341|7344.6|7341.8|7343.8|7341|23
1623775350000|2021-06-15 16:42:30|||||||||1
1623775360000|2021-06-15 16:42:40|7344.4|7341.6|7345.4|7342.6|7345.8|7343|7344.4|7341.6|24
1623775370000|2021-06-15 16:42:50|7344.8|7342|7345.4|7342.6|7345.4|7342.6|7344.8|7342|5
1623775380000|2021-06-15 16:43:00|7344.8|7342|7344.6|7341.8|7345.4|7342.6|7344.6|7341.8|8
1623775390000|2021-06-15 16:43:10|7344.4|7341.6|7343.4|7340.6|7344.6|7341.8|7343.4|7340.6|19
1623775400000|2021-06-15 16:43:20|7343.6|7340.8|7344.8|7342|7344.8|7342|7343.6|7340.8|2
1623775410000|2021-06-15 16:43:30|7345.4|7342.6|7345.4|7342.6|7345.6|7342.8|7345.1|7342.3|13
1623775420000|2021-06-15 16:43:40|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|6
1623775430000|2021-06-15 16:43:50|7345.6|7342.8|7345.4|7342.6|7345.6|7342.8|7344.6|7341.8|10
1623775440000|2021-06-15 16:44:00|7344.8|7342|7345.1|7342.3|7346.1|7343.3|7344.6|7341.8|16
1623775460000|2021-06-15 16:44:20|7345.6|7342.8|7347.8|7345|7348.8|7346|7345.1|7342.3|246
1623775470000|2021-06-15 16:44:30|7348.1|7345.3|7347.1|7344.3|7348.6|7345.8|7347.1|7344.3|56
1623775480000|2021-06-15 16:44:40|7346.8|7344|7347.8|7345|7347.8|7345|7346.4|7343.6|131
1623775490000|2021-06-15 16:44:50|7348.1|7345.3|7346.4|7343.6|7348.1|7345.3|7346.4|7343.6|20
1623775500000|2021-06-15 16:45:00|7346.8|7344|7346.6|7343.8|7347.4|7344.6|7346.4|7343.6|37
1623775510000|2021-06-15 16:45:10|7346.1|7343.3|7346.1|7343.3|7346.8|7344|7345.4|7342.6|29
1623775520000|2021-06-15 16:45:20|7345.6|7342.8|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|12
1623775530000|2021-06-15 16:45:30|7345.9|7343.1|7345.1|7342.3|7345.9|7343.1|7345.1|7342.3|17
1623775540000|2021-06-15 16:45:40|7345.6|7342.8|7344.4|7341.6|7345.6|7342.8|7344.4|7341.6|12
1623775550000|2021-06-15 16:45:50|7344.1|7341.3|7343.4|7340.6|7344.1|7341.3|7342.1|7339.3|82
1623775560000|2021-06-15 16:46:00|7342.4|7339.6|7343.4|7340.6|7343.6|7340.8|7342.4|7339.6|19
1623775570000|2021-06-15 16:46:10|7343.1|7340.3|7339.4|7336.6|7343.1|7340.3|7339.4|7336.6|135
1623775580000|2021-06-15 16:46:20|7339.1|7336.3|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|77
1623775590000|2021-06-15 16:46:30|7338.8|7336|7338.8|7336|7339.6|7336.8|7338.6|7335.8|35
1623775600000|2021-06-15 16:46:40|7339.1|7336.3|7337.8|7335|7339.1|7336.3|7337.1|7334.3|7
1623775610000|2021-06-15 16:46:50|7338.1|7335.3|7338.8|7336|7338.8|7336|7337.1|7334.3|97
1623775620000|2021-06-15 16:47:00|7339.4|7336.6|7338.4|7335.6|7339.4|7336.6|7338.1|7335.3|112
1623775630000|2021-06-15 16:47:10|7338.1|7335.3|7338.3|7335.5|7338.8|7336|7338.1|7335.3|13
1623775640000|2021-06-15 16:47:20|7338.6|7335.8|7338.3|7335.5|7338.6|7335.8|7338.1|7335.3|3
1623775650000|2021-06-15 16:47:30|7337.8|7335|7337.6|7334.8|7338.1|7335.3|7337.1|7334.3|11
1623775660000|2021-06-15 16:47:40|7337.1|7334.3|7336.8|7334|7337.3|7334.5|7336.8|7334|2
1623775670000|2021-06-15 16:47:50|7337.1|7334.3|7337.1|7334.3|7337.3|7334.5|7337.1|7334.3|5
1623775680000|2021-06-15 16:48:00|7337.4|7334.6|7339.1|7336.3|7339.1|7336.3|7337.3|7334.5|39
1623775690000|2021-06-15 16:48:10|7339.3|7336.5|7342.6|7339.8|7343.1|7340.3|7339.3|7336.5|23
1623775700000|2021-06-15 16:48:20|7342.3|7339.5|7342.6|7339.8|7343.1|7340.3|7342.3|7339.5|24
1623775710000|2021-06-15 16:48:30|7342.8|7340|7342.3|7339.5|7342.8|7340|7342.1|7339.3|4
1623775720000|2021-06-15 16:48:40|7342.8|7340|7342.8|7340|7342.8|7340|7342.6|7339.8|4
1623775730000|2021-06-15 16:48:50|7342.4|7339.6|7341.8|7339|7343.3|7340.5|7341.4|7338.6|290
1623775740000|2021-06-15 16:49:00|7342.1|7339.3|7341.8|7339|7342.4|7339.6|7341.6|7338.8|14
1623775750000|2021-06-15 16:49:10|7342.4|7339.6|7346.1|7343.3|7346.6|7343.8|7342.4|7339.6|113
1623775760000|2021-06-15 16:49:20|7346.3|7343.5|7345.6|7342.8|7346.8|7344|7345.4|7342.6|56
1623775770000|2021-06-15 16:49:30|7345.4|7342.6|7346.4|7343.6|7346.6|7343.8|7345.4|7342.6|8
1623775780000|2021-06-15 16:49:40|7346.1|7343.3|7344.8|7342|7346.1|7343.3|7344.8|7342|81
1623775790000|2021-06-15 16:49:50|7345.1|7342.3|7346.8|7344|7346.8|7344|7345.1|7342.3|21
1623775800000|2021-06-15 16:50:00|7347.1|7344.3|7344.8|7342|7347.1|7344.3|7344.8|7342|20
1623775810000|2021-06-15 16:50:10|7345.1|7342.3|7347.4|7344.6|7347.8|7345|7345.1|7342.3|89
1623775820000|2021-06-15 16:50:20|7347.6|7344.8|7347.6|7344.8|7347.8|7345|7347.1|7344.3|26
1623775830000|2021-06-15 16:50:30|7347.4|7344.6|7346.4|7343.6|7347.8|7345|7346.4|7343.6|66
1623775840000|2021-06-15 16:50:40|7346.8|7344|7346.9|7344.1|7347.1|7344.3|7344.8|7342|28
1623775850000|2021-06-15 16:50:50|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.4|7343.6|4
1623775860000|2021-06-15 16:51:00|7346.4|7343.6|7346.9|7344.1|7347.1|7344.3|7346.1|7343.3|10
1623775870000|2021-06-15 16:51:10|7347.1|7344.3|7346.9|7344.1|7347.1|7344.3|7346.9|7344.1|3
1623775880000|2021-06-15 16:51:20|7347.1|7344.3|7346.9|7344.1|7347.1|7344.3|7346.9|7344.1|4
1623775890000|2021-06-15 16:51:30|7346.4|7343.6|7347.4|7344.6|7347.4|7344.6|7346.4|7343.6|11
1623775900000|2021-06-15 16:51:40|7347.1|7344.3|7346.9|7344.1|7347.4|7344.6|7346.6|7343.8|11
1623775910000|2021-06-15 16:51:50|7347.4|7344.6|7345.6|7342.8|7347.4|7344.6|7345.6|7342.8|36
1623775920000|2021-06-15 16:52:00|7345.4|7342.6|7345.6|7342.8|7346.1|7343.3|7344.4|7341.6|32
1623775930000|2021-06-15 16:52:10|7346.1|7343.3|7345.9|7343.1|7346.1|7343.3|7345.4|7342.6|4
1623775940000|2021-06-15 16:52:20|7346.1|7343.3|7346.1|7343.3|7346.4|7343.6|7346.1|7343.3|5
1623775950000|2021-06-15 16:52:30|7346.9|7344.1|7346.6|7343.8|7346.9|7344.1|7346.4|7343.6|14
1623775960000|2021-06-15 16:52:40|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|2
1623775970000|2021-06-15 16:52:50|||||||||6
1623775980000|2021-06-15 16:53:00|7346.4|7343.6|7346.6|7343.8|7346.6|7343.8|7346.4|7343.6|8
1623775990000|2021-06-15 16:53:10|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|4
1623776000000|2021-06-15 16:53:20|7345.8|7343|7343.9|7341.1|7345.8|7343|7343.9|7341.1|68
1623776010000|2021-06-15 16:53:30|7344.1|7341.3|7344.4|7341.6|7344.4|7341.6|7343.4|7340.6|13
1623776020000|2021-06-15 16:53:40|7344.7|7341.9|7345.1|7342.3|7345.4|7342.6|7344.4|7341.6|14
1623776040000|2021-06-15 16:54:00|7345.6|7342.8|7345.1|7342.3|7345.9|7343.1|7345.1|7342.3|18
1623776050000|2021-06-15 16:54:10|7345.4|7342.6|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|11
1623776060000|2021-06-15 16:54:20|7344.9|7342.1|7346.4|7343.6|7346.6|7343.8|7344.4|7341.6|68
1623776070000|2021-06-15 16:54:30|7346.1|7343.3|7346.6|7343.8|7346.8|7344|7346.1|7343.3|17
1623776080000|2021-06-15 16:54:40|7346.1|7343.3|7346.1|7343.3|7346.6|7343.8|7346.1|7343.3|0
1623776090000|2021-06-15 16:54:50|7345.8|7343|7345.6|7342.8|7345.8|7343|7345.6|7342.8|4
1623776100000|2021-06-15 16:55:00|7345.4|7342.6|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|6
1623776110000|2021-06-15 16:55:10|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|0
1623776120000|2021-06-15 16:55:20|7346.8|7344|7346.8|7344|7346.8|7344|7345.6|7342.8|39
1623776130000|2021-06-15 16:55:30|7346.6|7343.8|7347.1|7344.3|7347.1|7344.3|7346.6|7343.8|4
1623776140000|2021-06-15 16:55:40|7346.9|7344.1|7346.6|7343.8|7347.1|7344.3|7346.4|7343.6|6
1623776150000|2021-06-15 16:55:50|7346.9|7344.1|7346.4|7343.6|7346.9|7344.1|7346.4|7343.6|95
1623776160000|2021-06-15 16:56:00|7346.1|7343.3|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|16
1623776170000|2021-06-15 16:56:10|7346.8|7344|7347.1|7344.3|7347.1|7344.3|7346.6|7343.8|11
1623776180000|2021-06-15 16:56:20|7347.4|7344.6|7348.1|7345.3|7348.1|7345.3|7347.4|7344.6|31
1623776190000|2021-06-15 16:56:30|7347.8|7345|7347.6|7344.8|7347.8|7345|7347.6|7344.8|10
1623776200000|2021-06-15 16:56:40|7347.8|7345|7347.8|7345|7348.1|7345.3|7347.6|7344.8|24
1623776210000|2021-06-15 16:56:50|7348.1|7345.3|7346.1|7343.3|7348.1|7345.3|7345.6|7342.8|41
1623776220000|2021-06-15 16:57:00|7346.4|7343.6|7347.1|7344.3|7347.1|7344.3|7346.4|7343.6|38
1623776230000|2021-06-15 16:57:10|||||||||10
1623776240000|2021-06-15 16:57:20|7346.4|7343.6|7346.1|7343.3|7346.4|7343.6|7346.1|7343.3|9
1623776250000|2021-06-15 16:57:30|7345.8|7343|7345.8|7343|7345.8|7343|7345.8|7343|3
1623776260000|2021-06-15 16:57:40|7346.1|7343.3|7346.6|7343.8|7346.8|7344|7345.8|7343|10
1623776270000|2021-06-15 16:57:50|7346.4|7343.6|7346.6|7343.8|7346.8|7344|7346.1|7343.3|4
1623776280000|2021-06-15 16:58:00|7346.8|7344|7346.8|7344|7346.8|7344|7346.6|7343.8|6
1623776290000|2021-06-15 16:58:10|7346.6|7343.8|7346.1|7343.3|7346.8|7344|7346.1|7343.3|42
1623776300000|2021-06-15 16:58:20|7346.5|7343.7|7347.6|7344.8|7347.8|7345|7346.1|7343.3|17
1623776310000|2021-06-15 16:58:30|7347.8|7345|7347.6|7344.8|7347.8|7345|7347.6|7344.8|5
1623776320000|2021-06-15 16:58:40|7347.8|7345|7347.1|7344.3|7347.8|7345|7347.1|7344.3|9
1623776330000|2021-06-15 16:58:50|7347.3|7344.5|7347.1|7344.3|7347.3|7344.5|7347.1|7344.3|5
1623776340000|2021-06-15 16:59:00|7347.5|7344.7|7348.8|7346|7349.1|7346.3|7347.5|7344.7|84
1623776350000|2021-06-15 16:59:10|7348.6|7345.8|7348.6|7345.8|7349.6|7346.8|7348.6|7345.8|41
1623776360000|2021-06-15 16:59:20|7348.8|7346|7349.6|7346.8|7349.6|7346.8|7348.8|7346|38
1623776370000|2021-06-15 16:59:30|7349.4|7346.6|7348.6|7345.8|7349.4|7346.6|7348.6|7345.8|5
1623776380000|2021-06-15 16:59:40|7349.1|7346.3|7349.6|7346.8|7349.8|7347|7349.1|7346.3|15
1623776390000|2021-06-15 16:59:50|7349.4|7346.6|7349.6|7346.8|7349.6|7346.8|7349.3|7346.5|25
1623776400000|2021-06-15 17:00:00|7349.4|7346.6|7354.4|7351.6|7356.1|7353.3|7348.6|7345.8|264
1623776410000|2021-06-15 17:00:10|7354.6|7351.8|7354.6|7351.8|7355.1|7352.3|7353.6|7350.8|96
1623776420000|2021-06-15 17:00:20|7354.4|7351.6|7354.4|7351.6|7355.8|7353|7354.1|7351.3|88
1623776430000|2021-06-15 17:00:30|7354.1|7351.3|7354.4|7351.6|7354.4|7351.6|7354.1|7351.3|73
1623776440000|2021-06-15 17:00:40|7353.8|7351|7353.8|7351|7353.8|7351|7353.1|7350.3|63
1623776450000|2021-06-15 17:00:50|7354.1|7351.3|7353.6|7350.8|7354.1|7351.3|7353.1|7350.3|7
1623776460000|2021-06-15 17:01:00|7353.4|7350.6|7353.1|7350.3|7353.4|7350.6|7352.4|7349.6|24
1623776470000|2021-06-15 17:01:10|7352.8|7350|7354.1|7351.3|7354.1|7351.3|7352.1|7349.3|69
1623776480000|2021-06-15 17:01:20|7353.8|7351|7353.8|7351|7353.8|7351|7353.6|7350.8|13
1623776490000|2021-06-15 17:01:30|7353.6|7350.8|7352.8|7350|7353.6|7350.8|7352.6|7349.8|9
1623776500000|2021-06-15 17:01:40|7353.6|7350.8|7353.8|7351|7354.1|7351.3|7353.1|7350.3|25
1623776510000|2021-06-15 17:01:50|7355.4|7352.6|7354.4|7351.6|7355.4|7352.6|7354.4|7351.6|30
1623776520000|2021-06-15 17:02:00|7354.1|7351.3|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|17
1623776530000|2021-06-15 17:02:10|7352.8|7350|7353.8|7351|7353.8|7351|7352.8|7350|24
1623776540000|2021-06-15 17:02:20|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|3
1623776550000|2021-06-15 17:02:30|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|4
1623776560000|2021-06-15 17:02:40|7353.1|7350.3|7352.8|7350|7353.1|7350.3|7352.8|7350|16
1623776570000|2021-06-15 17:02:50|7353.4|7350.6|7353.8|7351|7353.8|7351|7353.4|7350.6|11
1623776580000|2021-06-15 17:03:00|7353.4|7350.6|7353.1|7350.3|7353.4|7350.6|7352.6|7349.8|7
1623776610000|2021-06-15 17:03:30|7352.8|7350|7353.5|7350.7|7353.5|7350.7|7352.8|7350|17
1623776620000|2021-06-15 17:03:40|7352.8|7350|7353.8|7351|7353.8|7351|7352.8|7350|17
1623776630000|2021-06-15 17:03:50|7353.6|7350.8|7353.8|7351|7353.8|7351|7353.5|7350.7|0
1623776640000|2021-06-15 17:04:00|7353.3|7350.5|7351.1|7348.3|7353.7|7350.5|7350.4|7347.6|375
1623776650000|2021-06-15 17:04:10|7350.1|7347.3|7351.6|7348.8|7351.6|7348.8|7350.1|7347.3|40
1623776660000|2021-06-15 17:04:20|7351.8|7349|7352.1|7349.3|7352.8|7350|7351.8|7349|25
1623776670000|2021-06-15 17:04:30|7352.4|7349.6|7354.6|7351.8|7355.1|7352.3|7352.4|7349.6|237
1623776680000|2021-06-15 17:04:40|7354.8|7352|7356.1|7353.3|7356.8|7354|7354.8|7352|137
1623776690000|2021-06-15 17:04:50|7356.8|7354|7356.8|7354|7356.8|7354|7356.8|7354|16
1623776700000|2021-06-15 17:05:00|7356.6|7353.8|7356.8|7354|7356.8|7354|7356.1|7353.3|24
1623776710000|2021-06-15 17:05:10|7357.8|7355|7358.1|7355.3|7358.8|7356|7357.3|7354.5|91
1623776720000|2021-06-15 17:05:20|7357.8|7355|7358.1|7355.3|7358.1|7355.3|7357.8|7355|14
1623776730000|2021-06-15 17:05:30|7357.8|7355|7357.8|7355|7358.1|7355.3|7357.8|7355|6
1623776740000|2021-06-15 17:05:40|7358.2|7355.4|7361.1|7358.3|7361.4|7358.6|7358.2|7355.4|390
1623776750000|2021-06-15 17:05:50|7360.4|7357.6|7361.1|7358.3|7361.1|7358.3|7360.4|7357.6|179
1623776760000|2021-06-15 17:06:00|7361.4|7358.6|7360.4|7357.6|7361.4|7358.6|7360.4|7357.6|85
1623776770000|2021-06-15 17:06:10|7360.8|7358|7360.8|7358|7360.8|7358|7359.4|7356.6|51
1623776780000|2021-06-15 17:06:20|7360.6|7357.8|7360.8|7358|7361.4|7358.6|7360.4|7357.6|75
1623776790000|2021-06-15 17:06:30|7360.4|7357.6|7359.1|7356.3|7360.6|7357.8|7359.1|7356.3|27
1623776800000|2021-06-15 17:06:40|7358.8|7356|7359.1|7356.3|7359.1|7356.3|7358.4|7355.6|24
1623776810000|2021-06-15 17:06:50|7359.6|7356.8|7359.8|7357|7359.8|7357|7359.4|7356.6|1
1623776820000|2021-06-15 17:07:00|7360.1|7357.3|7360.3|7357.5|7360.5|7357.7|7360.1|7357.3|56
1623776830000|2021-06-15 17:07:10|7360.4|7357.6|7360.4|7357.6|7360.8|7358|7360.1|7357.3|41
1623776840000|2021-06-15 17:07:20|7360.1|7357.3|7359.8|7357|7360.6|7357.8|7359.8|7357|35
1623776850000|2021-06-15 17:07:30|7360.1|7357.3|7360.4|7357.6|7360.6|7357.8|7360.1|7357.3|16
1623776860000|2021-06-15 17:07:40|7360.8|7358|7360.1|7357.3|7360.8|7358|7359.6|7356.8|47
1623776870000|2021-06-15 17:07:50|7359.6|7356.8|7359.8|7357|7359.8|7357|7358.8|7356|24
1623776880000|2021-06-15 17:08:00|7360.1|7357.3|7359.6|7356.8|7360.1|7357.3|7359.3|7356.5|22
1623776890000|2021-06-15 17:08:10|7359.4|7356.6|7359.6|7356.8|7359.8|7357|7359.1|7356.3|1
1623776900000|2021-06-15 17:08:20|7359.1|7356.3|7358.4|7355.6|7359.3|7356.5|7358.4|7355.6|6
1623776910000|2021-06-15 17:08:30|7357.8|7355|7358.1|7355.3|7358.1|7355.3|7357.4|7354.6|13
1623776920000|2021-06-15 17:08:40|7357.6|7354.8|7356.8|7354|7357.6|7354.8|7355.8|7353|113
1623776930000|2021-06-15 17:08:50|7356.6|7353.8|7356.6|7353.8|7356.6|7353.8|7355.6|7352.8|119
1623776940000|2021-06-15 17:09:00|7356.4|7353.6|7356.3|7353.5|7356.6|7353.8|7354.8|7352|42
1623776950000|2021-06-15 17:09:10|7356.1|7353.3|7356.1|7353.3|7357.1|7354.3|7356.1|7353.3|13
1623776960000|2021-06-15 17:09:20|7355.8|7353|7355.6|7352.8|7355.8|7353|7355.6|7352.8|3
1623776970000|2021-06-15 17:09:30|7356.1|7353.3|7355.1|7352.3|7356.1|7353.3|7354.8|7352|8
1623776980000|2021-06-15 17:09:40|7354.8|7352|7353.8|7351|7354.8|7352|7353.1|7350.3|75
1623776990000|2021-06-15 17:09:50|7354.3|7351.5|7356.4|7353.6|7356.4|7353.6|7354.3|7351.5|36
1623777000000|2021-06-15 17:10:00|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7355.1|7352.3|13
1623777010000|2021-06-15 17:10:10|7355.6|7352.8|7355.8|7353|7355.8|7353|7355.3|7352.5|8
1623777020000|2021-06-15 17:10:20|7355.1|7352.3|7355.6|7352.8|7355.8|7353|7355.1|7352.3|12
1623777030000|2021-06-15 17:10:30|7355.3|7352.5|7355.8|7353|7355.8|7353|7355.1|7352.3|17
1623777040000|2021-06-15 17:10:40|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.1|7353.3|31
1623777050000|2021-06-15 17:10:50|7356.6|7353.8|7356.6|7353.8|7356.8|7354|7356.4|7353.6|26
1623777060000|2021-06-15 17:11:00|7356.3|7353.5|7355.1|7352.3|7356.3|7353.5|7355.1|7352.3|13
1623777070000|2021-06-15 17:11:10|7355.3|7352.5|7354.3|7351.5|7355.3|7352.5|7354.3|7351.5|34
1623777080000|2021-06-15 17:11:20|7354.8|7352|7354.1|7351.3|7355.1|7352.3|7354.1|7351.3|13
1623777090000|2021-06-15 17:11:30|7354.3|7351.5|7354.6|7351.8|7354.8|7352|7354.3|7351.5|4
1623777100000|2021-06-15 17:11:40|7354.8|7352|7354.8|7352|7354.8|7352|7354.1|7351.3|211
1623777110000|2021-06-15 17:11:50|7354.6|7351.8|7354.8|7352|7354.8|7352|7354.4|7351.6|5
1623777120000|2021-06-15 17:12:00|||||||||1
1623777130000|2021-06-15 17:12:10|7354.3|7351.5|7355.1|7352.3|7355.1|7352.3|7354.3|7351.5|9
1623777140000|2021-06-15 17:12:20|7354.8|7352|7355.8|7353|7355.8|7353|7354.8|7352|11
1623777150000|2021-06-15 17:12:30|7355.6|7352.8|7356.8|7354|7356.8|7354|7355.6|7352.8|27
1623777160000|2021-06-15 17:12:40|7356.4|7353.6|7356.8|7354|7356.8|7354|7355.8|7353|11
1623777170000|2021-06-15 17:12:50|7356.5|7353.7|7355.1|7352.3|7356.8|7354|7354.4|7351.6|38
1623777180000|2021-06-15 17:13:00|7354.8|7352|7355.8|7353|7355.8|7353|7354.4|7351.6|28
1623777190000|2021-06-15 17:13:10|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|2
1623777200000|2021-06-15 17:13:20|7355.8|7353|7355.1|7352.3|7355.8|7353|7355.1|7352.3|13
1623777210000|2021-06-15 17:13:30|7354.8|7352|7354.6|7351.8|7354.8|7352|7354.3|7351.5|35
1623777220000|2021-06-15 17:13:40|7354.4|7351.6|7355.3|7352.5|7355.3|7352.5|7354.4|7351.6|2
1623777230000|2021-06-15 17:13:50|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|31
1623777240000|2021-06-15 17:14:00|7356.1|7353.3|7356.8|7354|7356.8|7354|7356.1|7353.3|16
1623777250000|2021-06-15 17:14:10|7355.8|7353|7355.1|7352.3|7355.8|7353|7355.1|7352.3|9
1623777260000|2021-06-15 17:14:20|7355.6|7352.8|7355.3|7352.5|7355.6|7352.8|7355.1|7352.3|6
1623777270000|2021-06-15 17:14:30|7355.8|7353|7355.8|7353|7355.8|7353|7355.3|7352.5|4
1623777280000|2021-06-15 17:14:40|7356.1|7353.3|7356.8|7354|7356.8|7354|7356.1|7353.3|34
1623777290000|2021-06-15 17:14:50|7357.1|7354.3|7356.6|7353.8|7357.1|7354.3|7356.3|7353.5|50
1623777300000|2021-06-15 17:15:00|7356.8|7354|7355.1|7352.3|7356.8|7354|7355.1|7352.3|90
1623777310000|2021-06-15 17:15:10|7355.4|7352.6|7354.6|7351.8|7355.4|7352.6|7354.1|7351.3|27
1623777320000|2021-06-15 17:15:20|7354.8|7352|7354.8|7352|7354.8|7352|7354.4|7351.6|6
1623777330000|2021-06-15 17:15:30|7354.6|7351.8|7354.4|7351.6|7354.8|7352|7354.4|7351.6|8
1623777340000|2021-06-15 17:15:40|7354.1|7351.3|7355.4|7352.6|7355.6|7352.8|7354.1|7351.3|5
1623777350000|2021-06-15 17:15:50|7354.8|7352|7354.6|7351.8|7354.8|7352|7354.6|7351.8|6
1623777360000|2021-06-15 17:16:00|7354.8|7352|7352.3|7349.5|7354.8|7352|7351.9|7349.1|42
1623777370000|2021-06-15 17:16:10|7353.1|7350.3|7353.6|7350.8|7353.8|7351|7352.9|7350.1|30
1623777380000|2021-06-15 17:16:20|7353.4|7350.6|7353.6|7350.8|7353.8|7351|7353.4|7350.6|3
1623777390000|2021-06-15 17:16:30|7353.9|7351.1|7354.6|7351.8|7354.8|7352|7353.6|7350.8|24
1623777400000|2021-06-15 17:16:40|7354.8|7352|7354.9|7352.1|7354.9|7352.1|7354.8|7352|0
1623777410000|2021-06-15 17:16:50|7355.1|7352.3|7354.4|7351.6|7355.1|7352.3|7354.1|7351.3|22
1623777420000|2021-06-15 17:17:00|7354.6|7351.8|7355.1|7352.3|7355.8|7353|7354.6|7351.8|10
1623777430000|2021-06-15 17:17:10|7355.4|7352.6|7354.4|7351.6|7355.6|7352.8|7354.4|7351.6|50
1623777440000|2021-06-15 17:17:20|7354.1|7351.3|7354.8|7352|7355.1|7352.3|7354.1|7351.3|183
1623777450000|2021-06-15 17:17:30|7355.1|7352.3|7355.1|7352.3|7355.4|7352.6|7355.1|7352.3|5
1623777460000|2021-06-15 17:17:40|7355.3|7352.5|7354.1|7351.3|7355.8|7353|7354.1|7351.3|27
1623777470000|2021-06-15 17:17:50|7353.8|7351|7353.8|7351|7354.1|7351.3|7353.8|7351|48
1623777480000|2021-06-15 17:18:00|7354.1|7351.3|7351.4|7348.6|7354.1|7351.3|7351.4|7348.6|46
1623777490000|2021-06-15 17:18:10|7351.8|7349|7350.8|7348|7351.8|7349|7350.4|7347.6|130
1623777500000|2021-06-15 17:18:20|7350.9|7348.1|7349.4|7346.6|7350.9|7348.1|7348.4|7345.6|245
1623777510000|2021-06-15 17:18:30|7349.8|7347|7350.1|7347.3|7350.1|7347.3|7349.8|7347|8
1623777520000|2021-06-15 17:18:40|7350.4|7347.6|7351.1|7348.3|7351.8|7349|7350.4|7347.6|45
1623777530000|2021-06-15 17:18:50|7351.4|7348.6|7353.1|7350.3|7353.1|7350.3|7351.4|7348.6|23
1623777540000|2021-06-15 17:19:00|7353.3|7350.5|7355.8|7353|7355.8|7353|7353.3|7350.5|27
1623777550000|2021-06-15 17:19:10|7356.3|7353.5|7358.1|7355.3|7358.1|7355.3|7356.3|7353.5|40
1623777560000|2021-06-15 17:19:20|7357.7|7354.9|7358.1|7355.3|7358.4|7355.6|7357.4|7354.6|238
1623777570000|2021-06-15 17:19:30|7358.4|7355.6|7359.6|7356.8|7359.8|7357|7358.1|7355.3|118
1623777580000|2021-06-15 17:19:40|7359.4|7356.6|7359.1|7356.3|7359.4|7356.6|7359.1|7356.3|11
1623777590000|2021-06-15 17:19:50|7358.8|7356|7359.3|7356.5|7359.6|7356.8|7358.1|7355.3|95
1623777600000|2021-06-15 17:20:00|7359.6|7356.8|7358.3|7355.5|7360.1|7357.3|7357.8|7355|35
1623777610000|2021-06-15 17:20:10|7358.1|7355.3|7357.8|7355|7358.3|7355.5|7357.8|7355|12
1623777620000|2021-06-15 17:20:20|7358.3|7355.5|7358.4|7355.6|7358.8|7356|7358.1|7355.3|12
1623777630000|2021-06-15 17:20:30|7358.1|7355.3|7357.8|7355|7358.1|7355.3|7357.8|7355|6
1623777640000|2021-06-15 17:20:40|7358.1|7355.3|7359.8|7357|7359.8|7357|7358.1|7355.3|8
1623777650000|2021-06-15 17:20:50|7360.4|7357.6|7360.3|7357.5|7360.4|7357.6|7360.1|7357.3|3
1623777660000|2021-06-15 17:21:00|7360.1|7357.3|7360.1|7357.3|7360.8|7358|7360.1|7357.3|12
1623777670000|2021-06-15 17:21:10|7359.8|7357|7360.1|7357.3|7360.1|7357.3|7359.8|7357|7
1623777680000|2021-06-15 17:21:20|7359.8|7357|7359.6|7356.8|7359.8|7357|7359.1|7356.3|26
1623777690000|2021-06-15 17:21:30|7359.3|7356.5|7359.6|7356.8|7359.8|7357|7359.1|7356.3|32
1623777700000|2021-06-15 17:21:40|7359.8|7357|7359.6|7356.8|7359.8|7357|7359.6|7356.8|1
1623777710000|2021-06-15 17:21:50|7359.8|7357|7359.6|7356.8|7360.1|7357.3|7359.6|7356.8|33
1623777720000|2021-06-15 17:22:00|7359.8|7357|7359.8|7357|7360.8|7358|7359.6|7356.8|64
1623777730000|2021-06-15 17:22:10|7359.4|7356.6|7359.1|7356.3|7359.4|7356.6|7359.1|7356.3|5
1623777740000|2021-06-15 17:22:20|7359.4|7356.6|7359.6|7356.8|7359.8|7357|7359.4|7356.6|26
1623777750000|2021-06-15 17:22:30|7359.8|7357|7358.1|7355.3|7359.8|7357|7358.1|7355.3|8
1623777760000|2021-06-15 17:22:40|7357.8|7355|7358.4|7355.6|7358.6|7355.8|7357.8|7355|7
1623777770000|2021-06-15 17:22:50|7357.8|7355|7357.8|7355|7357.8|7355|7357.6|7354.8|6
1623777780000|2021-06-15 17:23:00|7358.1|7355.3|7356.6|7353.8|7358.1|7355.3|7356.4|7353.6|28
1623777790000|2021-06-15 17:23:10|7356.8|7354|7356.8|7354|7356.8|7354|7356.8|7354|1
1623777800000|2021-06-15 17:23:20|7357.1|7354.3|7357.8|7355|7357.8|7355|7357.1|7354.3|1
1623777810000|2021-06-15 17:23:30|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|1
1623777820000|2021-06-15 17:23:40|7357.8|7355|7357.1|7354.3|7357.8|7355|7357.1|7354.3|6
1623777830000|2021-06-15 17:23:50|7356.8|7354|7356.8|7354|7356.8|7354|7356.8|7354|2
1623777840000|2021-06-15 17:24:00|7357.1|7354.3|7356.6|7353.8|7357.1|7354.3|7356.4|7353.6|15
1623777850000|2021-06-15 17:24:10|7356.4|7353.6|7357.1|7354.3|7357.1|7354.3|7356.1|7353.3|1
1623777860000|2021-06-15 17:24:20|7357.6|7354.8|7357.1|7354.3|7357.6|7354.8|7357.1|7354.3|4
1623777870000|2021-06-15 17:24:30|7356.8|7354|7356.6|7353.8|7356.8|7354|7356.6|7353.8|6
1623777880000|2021-06-15 17:24:40|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|3
1623777890000|2021-06-15 17:24:50|7355.8|7353|7355.8|7353|7356.1|7353.3|7354.8|7352|12
1623777900000|2021-06-15 17:25:00|7356.1|7353.3|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|5
1623777910000|2021-06-15 17:25:10|7355.8|7353|7357.4|7354.6|7357.8|7355|7355.8|7353|54
1623777920000|2021-06-15 17:25:20|7357.1|7354.3|7357.6|7354.8|7357.8|7355|7356.5|7353.7|12
1623777930000|2021-06-15 17:25:30|7357.8|7355|7357.8|7355|7357.8|7355|7357.6|7354.8|2
1623777940000|2021-06-15 17:25:40|7357.3|7354.5|7356.1|7353.3|7357.3|7354.5|7356.1|7353.3|22
1623777950000|2021-06-15 17:25:50|7356.3|7353.5|7356.8|7354|7356.8|7354|7355.8|7353|10
1623777960000|2021-06-15 17:26:00|7356.6|7353.8|7357.1|7354.3|7357.1|7354.3|7356.3|7353.5|3
1623777970000|2021-06-15 17:26:10|7356.8|7354|7357.8|7355|7357.8|7355|7356.8|7354|17
1623777980000|2021-06-15 17:26:20|7358|7355.2|7358.1|7355.3|7358.3|7355.5|7358|7355.2|11
1623777990000|2021-06-15 17:26:30|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|9
1623778000000|2021-06-15 17:26:40|||||||||1
1623778010000|2021-06-15 17:26:50|7358.1|7355.3|7357.3|7354.5|7358.6|7355.8|7357.1|7354.3|10
1623778020000|2021-06-15 17:27:00|7357.6|7354.8|7355.3|7352.5|7357.6|7354.8|7354.8|7352|57
1623778030000|2021-06-15 17:27:10|7355.6|7352.8|7354.8|7352|7355.8|7353|7354.8|7352|28
1623778040000|2021-06-15 17:27:20|7355.1|7352.3|7357.1|7354.3|7357.1|7354.3|7354.1|7351.3|179
1623778050000|2021-06-15 17:27:30|7356.8|7354|7356.1|7353.3|7356.8|7354|7356.1|7353.3|5
1623778060000|2021-06-15 17:27:40|7355.8|7353|7356.8|7354|7356.8|7354|7355.8|7353|8
1623778070000|2021-06-15 17:27:50|7355.6|7352.8|7356.1|7353.3|7356.1|7353.3|7355.1|7352.3|25
1623778080000|2021-06-15 17:28:00|7355.3|7352.5|7355.8|7353|7355.8|7353|7355.1|7352.3|5
1623778090000|2021-06-15 17:28:10|7356|7353.2|7355.8|7353|7356.3|7353.5|7355.8|7353|1
1623778100000|2021-06-15 17:28:20|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|1
1623778110000|2021-06-15 17:28:30|7356.8|7354|7357.1|7354.3|7357.1|7354.3|7356.6|7353.8|3
1623778120000|2021-06-15 17:28:40|7357.8|7355|7357.1|7354.3|7357.8|7355|7357.1|7354.3|16
1623778130000|2021-06-15 17:28:50|7357.4|7354.6|7356.6|7353.8|7357.4|7354.6|7356.1|7353.3|25
1623778140000|2021-06-15 17:29:00|7356.3|7353.5|7356.8|7354|7356.8|7354|7356.3|7353.5|3
1623778150000|2021-06-15 17:29:10|7357.1|7354.3|7356.8|7354|7357.1|7354.3|7356.8|7354|13
1623778160000|2021-06-15 17:29:20|7356.6|7353.8|7356.8|7354|7356.8|7354|7356.1|7353.3|16
1623778170000|2021-06-15 17:29:30|7357.1|7354.3|7357.1|7354.3|7357.3|7354.5|7357.1|7354.3|6
1623778180000|2021-06-15 17:29:40|7356.4|7353.6|7356.6|7353.8|7356.6|7353.8|7356.4|7353.6|32
1623778190000|2021-06-15 17:29:50|7356.8|7354|7356.6|7353.8|7356.8|7354|7356.1|7353.3|4
1623778200000|2021-06-15 17:30:00|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7355.1|7352.3|42
1623778210000|2021-06-15 17:30:10|7356.4|7353.6|7356.6|7353.8|7356.8|7354|7356.4|7353.6|38
1623778220000|2021-06-15 17:30:20|7356.8|7354|7355.1|7352.3|7357.1|7354.3|7354.1|7351.3|91
1623778230000|2021-06-15 17:30:30|7354.8|7352|7354.3|7351.5|7356.1|7353.3|7354.3|7351.5|89
1623778240000|2021-06-15 17:30:40|7354.8|7352|7355.8|7353|7355.8|7353|7354.8|7352|33
1623778250000|2021-06-15 17:30:50|7356.8|7354|7357.8|7355|7358.3|7355.5|7356.8|7354|43
1623778260000|2021-06-15 17:31:00|7358.6|7355.8|7358.1|7355.3|7358.8|7356|7358.1|7355.3|29
1623778270000|2021-06-15 17:31:10|7357.8|7355|7357.8|7355|7358.1|7355.3|7357.1|7354.3|14
1623778280000|2021-06-15 17:31:20|7358.1|7355.3|7358.6|7355.8|7358.8|7356|7358.1|7355.3|4
1623778290000|2021-06-15 17:31:30|7358.3|7355.5|7357.3|7354.5|7358.8|7356|7357.1|7354.3|38
1623778300000|2021-06-15 17:31:40|7357.5|7354.7|7356.6|7353.8|7357.8|7355|7356.3|7353.5|95
1623778310000|2021-06-15 17:31:50|7356.1|7353.3|7356.8|7354|7356.8|7354|7355.8|7353|4
1623778320000|2021-06-15 17:32:00|7356.6|7353.8|7355.8|7353|7356.6|7353.8|7355.1|7352.3|12
1623778330000|2021-06-15 17:32:10|7355.6|7352.8|7354.1|7351.3|7355.6|7352.8|7354.1|7351.3|37
1623778340000|2021-06-15 17:32:20|||||||||1
1623778350000|2021-06-15 17:32:30|7354.7|7351.9|7355.8|7353|7355.8|7353|7354.7|7351.9|16
1623778360000|2021-06-15 17:32:40|7356.1|7353.3|7355.8|7353|7356.1|7353.3|7355.6|7352.8|14
1623778370000|2021-06-15 17:32:50|7356.6|7353.8|7356.8|7354|7356.8|7354|7356.6|7353.8|3
1623778380000|2021-06-15 17:33:00|7356.6|7353.8|7356.6|7353.8|7356.6|7353.8|7356.6|7353.8|12
1623778390000|2021-06-15 17:33:10|7357.1|7354.3|7356.1|7353.3|7357.1|7354.3|7356.1|7353.3|20
1623778410000|2021-06-15 17:33:30|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|2
1623778420000|2021-06-15 17:33:40|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|3
1623778430000|2021-06-15 17:33:50|||||||||3
1623778440000|2021-06-15 17:34:00|7355.1|7352.3|7355.6|7352.8|7356.1|7353.3|7355.1|7352.3|10
1623778450000|2021-06-15 17:34:10|7355.4|7352.6|7355.8|7353|7355.8|7353|7355.1|7352.3|10
1623778460000|2021-06-15 17:34:20|7355.6|7352.8|7355.8|7353|7355.8|7353|7355.6|7352.8|0
1623778470000|2021-06-15 17:34:30|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|4
1623778480000|2021-06-15 17:34:40|7355.8|7353|7354.6|7351.8|7355.8|7353|7354.6|7351.8|13
1623778490000|2021-06-15 17:34:50|7354.1|7351.3|7355.8|7353|7356.8|7354|7353.4|7350.6|151
1623778500000|2021-06-15 17:35:00|7355.4|7352.6|7353.8|7351|7355.4|7352.6|7353.8|7351|52
1623778510000|2021-06-15 17:35:10|7354.2|7351.4|7353.8|7351|7354.8|7352|7353.8|7351|23
1623778520000|2021-06-15 17:35:20|7354|7351.2|7354.5|7351.7|7354.5|7351.7|7353.8|7351|4
1623778530000|2021-06-15 17:35:30|||||||||18
1623778540000|2021-06-15 17:35:40|7353.8|7351|7353.8|7351|7354.2|7351.4|7353.5|7350.7|45
1623778550000|2021-06-15 17:35:50|7354.2|7351.4|7353.8|7351|7354.2|7351.4|7353.5|7350.7|28
1623778560000|2021-06-15 17:36:00|7354|7351.2|7354.8|7352|7355.2|7352.4|7354|7351.2|33
1623778570000|2021-06-15 17:36:10|7354.5|7351.7|7354.8|7352|7354.8|7352|7354.5|7351.7|35
1623778580000|2021-06-15 17:36:20|7355.2|7352.4|7356.5|7353.7|7356.5|7353.7|7355|7352.2|44
1623778590000|2021-06-15 17:36:30|7356.2|7353.4|7356.8|7354|7357|7354.2|7356|7353.2|22
1623778600000|2021-06-15 17:36:40|7356.6|7353.8|7355.5|7352.7|7356.6|7353.8|7355|7352.2|8
1623778610000|2021-06-15 17:36:50|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|2
1623778620000|2021-06-15 17:37:00|7355.8|7353|7354.8|7352|7355.8|7353|7354.5|7351.7|13
1623778630000|2021-06-15 17:37:10|7354.5|7351.7|7354|7351.2|7354.5|7351.7|7354|7351.2|7
1623778640000|2021-06-15 17:37:20|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|14
1623778650000|2021-06-15 17:37:30|7354.2|7351.4|7353.8|7351|7354.5|7351.7|7353.8|7351|8
1623778660000|2021-06-15 17:37:40|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7352.8|7350|8
1623778670000|2021-06-15 17:37:50|7353|7350.2|7353|7350.2|7353|7350.2|7353|7350.2|4
1623778680000|2021-06-15 17:38:00|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|0
1623778690000|2021-06-15 17:38:10|7352.2|7349.4|7352.5|7349.7|7352.5|7349.7|7352.2|7349.4|31
1623778700000|2021-06-15 17:38:20|||||||||7
1623778710000|2021-06-15 17:38:30|7352.2|7349.4|7351.2|7348.4|7352.5|7349.7|7351.2|7348.4|97
1623778720000|2021-06-15 17:38:40|7351.5|7348.7|7351.8|7349|7352.5|7349.7|7351.5|7348.7|37
1623778730000|2021-06-15 17:38:50|7352|7349.2|7352.2|7349.4|7352.2|7349.4|7351.2|7348.4|27
1623778740000|2021-06-15 17:39:00|7351.8|7349|7352|7349.2|7352.2|7349.4|7351.5|7348.7|63
1623778750000|2021-06-15 17:39:10|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|7351.7|7348.9|7
1623778760000|2021-06-15 17:39:20|7353.8|7351|7353|7350.2|7353.8|7351|7353|7350.2|56
1623778770000|2021-06-15 17:39:30|7353.2|7350.4|7351.5|7348.7|7353.2|7350.4|7351.5|7348.7|17
1623778780000|2021-06-15 17:39:40|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7350.5|7347.7|17
1623778790000|2021-06-15 17:39:50|7351.5|7348.7|7351.2|7348.4|7352.2|7349.4|7350.5|7347.7|32
1623778800000|2021-06-15 17:40:00|7351|7348.2|7351.5|7348.7|7352|7349.2|7351|7348.2|9
1623778810000|2021-06-15 17:40:10|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7351|7348.2|10
1623778820000|2021-06-15 17:40:20|7351.5|7348.7|7352.2|7349.4|7352.4|7349.6|7351.5|7348.7|39
1623778830000|2021-06-15 17:40:30|7351.9|7349.1|7352.2|7349.4|7352.4|7349.6|7351.9|7349.1|3
1623778840000|2021-06-15 17:40:40|7352.1|7349.3|7351.7|7348.9|7352.1|7349.3|7351.7|7348.9|6
1623778850000|2021-06-15 17:40:50|7351.4|7348.6|7350.4|7347.6|7351.4|7348.6|7350.4|7347.6|37
1623778860000|2021-06-15 17:41:00|7350.7|7347.9|7350.4|7347.6|7350.7|7347.9|7350.4|7347.6|8
1623778870000|2021-06-15 17:41:10|7349.9|7347.1|7348.7|7345.9|7349.9|7347.1|7348.7|7345.9|73
1623778880000|2021-06-15 17:41:20|7348.4|7345.6|7348.9|7346.1|7349.7|7346.9|7348.4|7345.6|116
1623778890000|2021-06-15 17:41:30|7348.7|7345.9|7348.4|7345.6|7348.9|7346.1|7348.4|7345.6|10
1623778900000|2021-06-15 17:41:40|7348.9|7346.1|7349.4|7346.6|7349.4|7346.6|7348.7|7345.9|1
1623778910000|2021-06-15 17:41:50|7349.7|7346.9|7349.4|7346.6|7349.7|7346.9|7348.9|7346.1|21
1623778920000|2021-06-15 17:42:00|7348.7|7345.9|7348.1|7345.3|7348.9|7346.1|7348.1|7345.3|7
1623778930000|2021-06-15 17:42:10|7348.4|7345.6|7348.7|7345.9|7348.9|7346.1|7348.4|7345.6|10
1623778940000|2021-06-15 17:42:20|7348.9|7346.1|7348.9|7346.1|7349.1|7346.3|7347.4|7344.6|96
1623778950000|2021-06-15 17:42:30|7349.1|7346.3|7348.4|7345.6|7349.4|7346.6|7348.4|7345.6|20
1623778960000|2021-06-15 17:42:40|7347.9|7345.1|7347.6|7344.8|7347.9|7345.1|7347.4|7344.6|5
1623778970000|2021-06-15 17:42:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|1
1623778980000|2021-06-15 17:43:00|7347.6|7344.8|7347.1|7344.3|7347.6|7344.8|7347.1|7344.3|16
1623778990000|2021-06-15 17:43:10|7346.8|7344|7346.4|7343.6|7346.8|7344|7346.4|7343.6|11
1623779000000|2021-06-15 17:43:20|7347.1|7344.3|7347.1|7344.3|7347.4|7344.6|7347.1|7344.3|38
1623779010000|2021-06-15 17:43:30|7347.4|7344.6|7348.1|7345.3|7348.1|7345.3|7347.1|7344.3|11
1623779020000|2021-06-15 17:43:40|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.4|7343.6|81
1623779030000|2021-06-15 17:43:50|7346.8|7344|7346.1|7343.3|7347.1|7344.3|7345.6|7342.8|21
1623779040000|2021-06-15 17:44:00|7346.4|7343.6|7346.6|7343.8|7346.6|7343.8|7345.6|7342.8|17
1623779050000|2021-06-15 17:44:10|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|26
1623779060000|2021-06-15 17:44:20|7345.9|7343.1|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|1
1623779080000|2021-06-15 17:44:40|7346.4|7343.6|7346.1|7343.3|7346.4|7343.6|7346.1|7343.3|8
1623779100000|2021-06-15 17:45:00|7346.4|7343.6|7343.7|7340.9|7346.4|7343.6|7343.7|7340.9|41
1623779110000|2021-06-15 17:45:10|7343.4|7340.6|7343.1|7340.3|7343.4|7340.6|7342.4|7339.6|30
1623779120000|2021-06-15 17:45:20|7343.4|7340.6|7345.4|7342.6|7345.6|7342.8|7343.4|7340.6|26
1623779130000|2021-06-15 17:45:30|7345.6|7342.8|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|12
1623779140000|2021-06-15 17:45:40|7345.6|7342.8|7346.4|7343.6|7346.4|7343.6|7345.1|7342.3|3
1623779150000|2021-06-15 17:45:50|7346.1|7343.3|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|68
1623779160000|2021-06-15 17:46:00|7345.3|7342.5|7346.1|7343.3|7346.1|7343.3|7345.3|7342.5|5
1623779170000|2021-06-15 17:46:10|7346.7|7343.9|7346.9|7344.1|7346.9|7344.1|7346.7|7343.9|52
1623779180000|2021-06-15 17:46:20|7346.4|7343.6|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|3
1623779190000|2021-06-15 17:46:30|7346.4|7343.6|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|14
1623779200000|2021-06-15 17:46:40|7347.4|7344.6|7347.6|7344.8|7348.1|7345.3|7347.4|7344.6|6
1623779210000|2021-06-15 17:46:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|3
1623779220000|2021-06-15 17:47:00|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.4|7343.6|25
1623779230000|2021-06-15 17:47:10|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7346.4|7343.6|15
1623779240000|2021-06-15 17:47:20|7347.4|7344.6|7348.1|7345.3|7348.4|7345.6|7347.4|7344.6|28
1623779250000|2021-06-15 17:47:30|7348.4|7345.6|7348.4|7345.6|7349.1|7346.3|7348.4|7345.6|5
1623779260000|2021-06-15 17:47:40|7348.6|7345.8|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|3
1623779270000|2021-06-15 17:47:50|7347.9|7345.1|7347.9|7345.1|7348.1|7345.3|7347.9|7345.1|19
1623779280000|2021-06-15 17:48:00|7347.7|7344.9|7347.6|7344.8|7347.7|7344.9|7347.6|7344.8|2
1623779290000|2021-06-15 17:48:10|7347.4|7344.6|7347.1|7344.3|7347.6|7344.8|7347.1|7344.3|15
1623779300000|2021-06-15 17:48:20|7346.7|7343.9|7346.1|7343.3|7346.7|7343.9|7345.9|7343.1|7
1623779310000|2021-06-15 17:48:30|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7345.9|7343.1|38
1623779320000|2021-06-15 17:48:40|||||||||5
1623779330000|2021-06-15 17:48:50|7346.4|7343.6|7345.6|7342.8|7347.1|7344.3|7345.6|7342.8|13
1623779340000|2021-06-15 17:49:00|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|24
1623779350000|2021-06-15 17:49:10|7345.9|7343.1|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|22
1623779360000|2021-06-15 17:49:20|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|16
1623779370000|2021-06-15 17:49:30|7347.4|7344.6|7347.1|7344.3|7347.6|7344.8|7347.1|7344.3|29
1623779380000|2021-06-15 17:49:40|7346.6|7343.8|7346.1|7343.3|7346.6|7343.8|7345.9|7343.1|4
1623779390000|2021-06-15 17:49:50|7346.6|7343.8|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|6
1623779400000|2021-06-15 17:50:00|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.4|7343.6|18
1623779410000|2021-06-15 17:50:10|7346.7|7343.9|7346.4|7343.6|7346.7|7343.9|7346.1|7343.3|2
1623779420000|2021-06-15 17:50:20|7346.1|7343.3|7344.9|7342.1|7346.1|7343.3|7344.9|7342.1|38
1623779430000|2021-06-15 17:50:30|7345.1|7342.3|7345.4|7342.6|7345.4|7342.6|7344.7|7341.9|9
1623779440000|2021-06-15 17:50:40|7345.1|7342.3|7344.4|7341.6|7345.1|7342.3|7344.2|7341.4|6
1623779450000|2021-06-15 17:50:50|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.4|7341.6|31
1623779460000|2021-06-15 17:51:00|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|44
1623779470000|2021-06-15 17:51:10|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7344.4|7341.6|3
1623779480000|2021-06-15 17:51:20|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.9|7342.1|1
1623779490000|2021-06-15 17:51:30|7345.9|7343.1|7345.9|7343.1|7346.1|7343.3|7345.4|7342.6|22
1623779500000|2021-06-15 17:51:40|7346.1|7343.3|7346.4|7343.6|7346.4|7343.6|7345.9|7343.1|2
1623779510000|2021-06-15 17:51:50|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7346.6|7343.8|12
1623779520000|2021-06-15 17:52:00|7346.9|7344.1|7346.7|7343.9|7347.1|7344.3|7346.7|7343.9|26
1623779530000|2021-06-15 17:52:10|7347.1|7344.3|7346.7|7343.9|7347.1|7344.3|7346.7|7343.9|8
1623779540000|2021-06-15 17:52:20|7346.4|7343.6|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|33
1623779550000|2021-06-15 17:52:30|7346.4|7343.6|7346.4|7343.6|7347.1|7344.3|7346.4|7343.6|11
1623779560000|2021-06-15 17:52:40|7346.1|7343.3|7344.4|7341.6|7346.4|7343.6|7344.4|7341.6|20
1623779570000|2021-06-15 17:52:50|7344.9|7342.1|7345.1|7342.3|7345.1|7342.3|7344.4|7341.6|1
1623779580000|2021-06-15 17:53:00|7345.4|7342.6|7345.1|7342.3|7345.9|7343.1|7345.1|7342.3|16
1623779590000|2021-06-15 17:53:10|7345.4|7342.6|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|4
1623779600000|2021-06-15 17:53:20|7346.1|7343.3|7346.4|7343.6|7346.4|7343.6|7346.1|7343.3|3
1623779610000|2021-06-15 17:53:30|7346.6|7343.8|7346.9|7344.1|7347.1|7344.3|7346.6|7343.8|9
1623779620000|2021-06-15 17:53:40|7346.7|7343.9|7346.4|7343.6|7347.1|7344.3|7346.4|7343.6|1
1623779630000|2021-06-15 17:53:50|||||||||1
1623779640000|2021-06-15 17:54:00|7346|7343.2|7345.4|7342.6|7346|7343.2|7344.7|7341.9|21
1623779650000|2021-06-15 17:54:10|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|32
1623779660000|2021-06-15 17:54:20|7345.1|7342.3|7345.4|7342.6|7345.7|7342.9|7345.1|7342.3|18
1623779670000|2021-06-15 17:54:30|7345.7|7342.9|7346.1|7343.3|7346.1|7343.3|7345.7|7342.9|4
1623779680000|2021-06-15 17:54:40|7346.4|7343.6|7347.1|7344.3|7347.1|7344.3|7346.4|7343.6|9
1623779690000|2021-06-15 17:54:50|7347.4|7344.6|7347.1|7344.3|7348.1|7345.3|7347.1|7344.3|9
1623779710000|2021-06-15 17:55:10|7347.4|7344.6|7345.9|7343.1|7347.4|7344.6|7345.9|7343.1|16
1623779720000|2021-06-15 17:55:20|7346.1|7343.3|7345.6|7342.8|7346.1|7343.3|7345.6|7342.8|0
1623779730000|2021-06-15 17:55:30|7346.1|7343.3|7345.6|7342.8|7346.1|7343.3|7345.4|7342.6|9
1623779740000|2021-06-15 17:55:40|7345.8|7343|7345.9|7343.1|7346.1|7343.3|7345.6|7342.8|6
1623779750000|2021-06-15 17:55:50|7345.8|7343|7346.1|7343.3|7346.1|7343.3|7345.8|7343|0
1623779760000|2021-06-15 17:56:00|7346.4|7343.6|7346.6|7343.8|7347.1|7344.3|7346.4|7343.6|120
1623779770000|2021-06-15 17:56:10|7347.1|7344.3|7347.6|7344.8|7347.6|7344.8|7347.1|7344.3|6
1623779780000|2021-06-15 17:56:20|7347.4|7344.6|7347.3|7344.5|7347.6|7344.8|7347.1|7344.3|6
1623779790000|2021-06-15 17:56:30|7347.6|7344.8|7347.6|7344.8|7348.1|7345.3|7347.4|7344.6|7
1623779800000|2021-06-15 17:56:40|7348.1|7345.3|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|14
1623779810000|2021-06-15 17:56:50|7348.1|7345.3|7349.1|7346.3|7349.1|7346.3|7348.1|7345.3|172
1623779820000|2021-06-15 17:57:00|7349.4|7346.6|7349.1|7346.3|7350.1|7347.3|7349.1|7346.3|14
1623779830000|2021-06-15 17:57:10|7348.8|7346|7349.4|7346.6|7349.6|7346.8|7348.4|7345.6|40
1623779840000|2021-06-15 17:57:20|7349.1|7346.3|7348.6|7345.8|7349.1|7346.3|7348.4|7345.6|30
1623779850000|2021-06-15 17:57:30|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|6
1623779860000|2021-06-15 17:57:40|7349.4|7346.6|7350.4|7347.6|7350.6|7347.8|7349.4|7346.6|5
1623779870000|2021-06-15 17:57:50|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|4
1623779880000|2021-06-15 17:58:00|7350.3|7347.5|7351.1|7348.3|7352.6|7349.8|7350.1|7347.3|34
1623779890000|2021-06-15 17:58:10|7351.3|7348.5|7352.6|7349.8|7352.6|7349.8|7351.1|7348.3|31
1623779900000|2021-06-15 17:58:20|7352.9|7350.1|7352.6|7349.8|7353.1|7350.3|7352.1|7349.3|20
1623779910000|2021-06-15 17:58:30|7352.8|7350|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|62
1623779920000|2021-06-15 17:58:40|7352.4|7349.6|7353.1|7350.3|7353.1|7350.3|7352.1|7349.3|43
1623779930000|2021-06-15 17:58:50|||||||||7
1623779940000|2021-06-15 17:59:00|7353.6|7350.8|7353.4|7350.6|7354.1|7351.3|7353.1|7350.3|28
1623779950000|2021-06-15 17:59:10|7353.6|7350.8|7354.5|7351.7|7354.5|7351.7|7352.1|7349.3|913
1623779960000|2021-06-15 17:59:20|7354.7|7351.9|7354.5|7351.7|7354.8|7352|7354.3|7351.5|9
1623779970000|2021-06-15 17:59:30|7354.3|7351.5|7354.8|7352|7354.8|7352|7354.3|7351.5|4
1623779980000|2021-06-15 17:59:40|7355.5|7352.7|7356.3|7353.5|7356.5|7353.7|7355.5|7352.7|24
1623779990000|2021-06-15 17:59:50|7356.1|7353.3|7355.8|7353|7356.5|7353.7|7355|7352.2|55
1623780000000|2021-06-15 18:00:00|7355.5|7352.7|7355.3|7352.5|7355.5|7352.7|7354.5|7351.7|50
1623780010000|2021-06-15 18:00:10|7354.8|7352|7354.5|7351.7|7355.8|7353|7354.5|7351.7|57
1623780020000|2021-06-15 18:00:20|7354.8|7352|7354.5|7351.7|7355.3|7352.5|7354.5|7351.7|24
1623780030000|2021-06-15 18:00:30|7354.8|7352|7354.5|7351.7|7354.8|7352|7354.5|7351.7|16
1623780040000|2021-06-15 18:00:40|7354.3|7351.5|7355.3|7352.5|7355.8|7353|7354.3|7351.5|16
1623780050000|2021-06-15 18:00:50|7355.1|7352.3|7355.1|7352.3|7355.5|7352.7|7355.1|7352.3|2
1623780060000|2021-06-15 18:01:00|7354.8|7352|7355.1|7352.3|7355.1|7352.3|7354.5|7351.7|11
1623780070000|2021-06-15 18:01:10|7355|7352.2|7354.8|7352|7355.3|7352.5|7354.5|7351.7|7
1623780080000|2021-06-15 18:01:20|7355.3|7352.5|7354.5|7351.7|7355.5|7352.7|7354.5|7351.7|54
1623780090000|2021-06-15 18:01:30|7354.8|7352|7353.8|7351|7354.8|7352|7353.8|7351|8
1623780100000|2021-06-15 18:01:40|7353.5|7350.7|7354.5|7351.7|7354.5|7351.7|7353.3|7350.5|42
1623780110000|2021-06-15 18:01:50|7353.8|7351|7353.5|7350.7|7353.8|7351|7353.5|7350.7|16
1623780120000|2021-06-15 18:02:00|7353.8|7351|7354.5|7351.7|7354.5|7351.7|7353.8|7351|9
1623780130000|2021-06-15 18:02:10|7354.8|7352|7355.5|7352.7|7355.5|7352.7|7354.8|7352|44
1623780140000|2021-06-15 18:02:20|7355.3|7352.5|7355.3|7352.5|7355.8|7353|7355.3|7352.5|12
1623780150000|2021-06-15 18:02:30|7355.5|7352.7|7354.5|7351.7|7356|7353.2|7354.1|7351.3|25
1623780160000|2021-06-15 18:02:40|7354.8|7352|7354.8|7352|7354.8|7352|7354.8|7352|0
1623780170000|2021-06-15 18:02:50|7354.3|7351.5|7354.5|7351.7|7354.5|7351.7|7354.3|7351.5|12
1623780180000|2021-06-15 18:03:00|7354.8|7352|7354.8|7352|7355.5|7352.7|7354.8|7352|16
1623780190000|2021-06-15 18:03:10|7355.1|7352.3|7355.3|7352.5|7355.5|7352.7|7355.1|7352.3|1
1623780200000|2021-06-15 18:03:20|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|9
1623780210000|2021-06-15 18:03:30|7355.8|7353|7357.8|7355|7358.5|7355.7|7355.8|7353|70
1623780220000|2021-06-15 18:03:40|7358|7355.2|7358|7355.2|7358.5|7355.7|7357.8|7355|37
1623780230000|2021-06-15 18:03:50|7357.8|7355|7357.8|7355|7357.8|7355|7357.5|7354.7|13
1623780240000|2021-06-15 18:04:00|7358|7355.2|7358.8|7356|7359.5|7356.7|7357.8|7355|52
1623780250000|2021-06-15 18:04:10|7359.2|7356.4|7358.5|7355.7|7359.5|7356.7|7358.5|7355.7|29
1623780260000|2021-06-15 18:04:20|7358.8|7356|7359.5|7356.7|7359.5|7356.7|7358.5|7355.7|21
1623780270000|2021-06-15 18:04:30|7358.8|7356|7359.5|7356.7|7359.5|7356.7|7358.7|7355.9|13
1623780280000|2021-06-15 18:04:40|7359.1|7356.3|7358.8|7356|7359.3|7356.5|7358.8|7356|51
1623780290000|2021-06-15 18:04:50|7359.5|7356.7|7359.3|7356.5|7359.5|7356.7|7358.8|7356|10
1623780300000|2021-06-15 18:05:00|7359.5|7356.7|7359.5|7356.7|7359.8|7357|7359.3|7356.5|46
1623780310000|2021-06-15 18:05:10|7359.3|7356.5|7359.1|7356.3|7359.8|7357|7359.1|7356.3|24
1623780320000|2021-06-15 18:05:20|7358.5|7355.7|7358.3|7355.5|7358.8|7356|7358.1|7355.3|17
1623780330000|2021-06-15 18:05:30|7358.5|7355.7|7357.8|7355|7358.5|7355.7|7356.8|7354|48
1623780340000|2021-06-15 18:05:40|7357.5|7354.7|7357.8|7355|7357.8|7355|7357.3|7354.5|14
1623780350000|2021-06-15 18:05:50|||||||||12
1623780360000|2021-06-15 18:06:00|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7357.8|7355|28
1623780370000|2021-06-15 18:06:10|7358.3|7355.5|7358.8|7356|7359.5|7356.7|7358.3|7355.5|62
1623780380000|2021-06-15 18:06:20|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|6
1623780390000|2021-06-15 18:06:30|7358.8|7356|7358.5|7355.7|7358.8|7356|7358.5|7355.7|15
1623780400000|2021-06-15 18:06:40|7358.8|7356|7358.8|7356|7358.8|7356|7358.8|7356|0
1623780410000|2021-06-15 18:06:50|7358.5|7355.7|7358.8|7356|7358.8|7356|7358.5|7355.7|58
1623780420000|2021-06-15 18:07:00|7359.1|7356.3|7359.1|7356.3|7360.1|7357.3|7357.8|7355|63
1623780430000|2021-06-15 18:07:10|7358.5|7355.7|7358.8|7356|7358.8|7356|7358.5|7355.7|6
1623780440000|2021-06-15 18:07:20|7358.3|7355.5|7358.5|7355.7|7358.5|7355.7|7358.3|7355.5|6
1623780450000|2021-06-15 18:07:30|7358.3|7355.5|7358.1|7355.3|7358.8|7356|7358.1|7355.3|101
1623780460000|2021-06-15 18:07:40|7357.8|7355|7358.3|7355.5|7358.5|7355.7|7357.8|7355|36
1623780470000|2021-06-15 18:07:50|7358.5|7355.7|7358.8|7356|7358.8|7356|7358.5|7355.7|5
1623780480000|2021-06-15 18:08:00|7358.5|7355.7|7358.3|7355.5|7358.8|7356|7358.3|7355.5|13
1623780490000|2021-06-15 18:08:10|7358.8|7356|7358.8|7356|7359.1|7356.3|7358.8|7356|14
1623780500000|2021-06-15 18:08:20|||||||||1
1623780510000|2021-06-15 18:08:30|||||||||5
1623780520000|2021-06-15 18:08:40|7359.1|7356.3|7359.5|7356.7|7359.8|7357|7359.1|7356.3|59
1623780530000|2021-06-15 18:08:50|7359.3|7356.5|7359.5|7356.7|7359.8|7357|7359.3|7356.5|12
1623780540000|2021-06-15 18:09:00|7359.1|7356.3|7359.3|7356.5|7359.3|7356.5|7358.8|7356|31
1623780550000|2021-06-15 18:09:10|7359.1|7356.3|7358.8|7356|7359.3|7356.5|7358.8|7356|19
1623780560000|2021-06-15 18:09:20|7358.6|7355.8|7358.5|7355.7|7358.8|7356|7358.5|7355.7|29
1623780570000|2021-06-15 18:09:30|7358.8|7356|7358.8|7356|7359.1|7356.3|7358.3|7355.5|9
1623780580000|2021-06-15 18:09:40|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|13
1623780590000|2021-06-15 18:09:50|7358.8|7356|7359.1|7356.3|7359.1|7356.3|7358.5|7355.7|17
1623780600000|2021-06-15 18:10:00|7358.8|7356|7359.3|7356.5|7360.1|7357.3|7358.8|7356|76
1623780610000|2021-06-15 18:10:10|7359.8|7357|7358.8|7356|7359.8|7357|7358.6|7355.8|10
1623780620000|2021-06-15 18:10:20|7358.6|7355.8|7358.1|7355.3|7358.6|7355.8|7358.1|7355.3|11
1623780630000|2021-06-15 18:10:30|7357.5|7354.7|7356.8|7354|7357.5|7354.7|7356.8|7354|34
1623780640000|2021-06-15 18:10:40|7357.2|7354.4|7359.2|7356.4|7359.5|7356.7|7357.1|7354.3|5929
1623780650000|2021-06-15 18:10:50|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|234
1623780660000|2021-06-15 18:11:00|7358.2|7355.4|7357.9|7355.1|7358.2|7355.4|7357.5|7354.7|193
1623780670000|2021-06-15 18:11:10|7358.7|7355.9|7357.9|7355.1|7358.7|7355.9|7357.7|7354.9|385
1623780680000|2021-06-15 18:11:20|7357.7|7354.9|7358.2|7355.4|7358.7|7355.9|7357.7|7354.9|98
1623780690000|2021-06-15 18:11:30|7357.9|7355.1|7358.9|7356.1|7358.9|7356.1|7357.9|7355.1|56
1623780700000|2021-06-15 18:11:40|7359.2|7356.4|7358.7|7355.9|7359.2|7356.4|7358.5|7355.7|21
1623780710000|2021-06-15 18:11:50|7358.9|7356.1|7357.7|7354.9|7358.9|7356.1|7357.5|7354.7|12
1623780720000|2021-06-15 18:12:00|7357.9|7355.1|7357.7|7354.9|7357.9|7355.1|7357.5|7354.7|11
1623780730000|2021-06-15 18:12:10|7357.9|7355.1|7357.9|7355.1|7358.2|7355.4|7357.9|7355.1|36
1623780750000|2021-06-15 18:12:30|7358.2|7355.4|7357.5|7354.7|7358.2|7355.4|7357.5|7354.7|16
1623780760000|2021-06-15 18:12:40|7357.7|7354.9|7358.2|7355.4|7358.2|7355.4|7357.7|7354.9|11
1623780770000|2021-06-15 18:12:50|7358.5|7355.7|7358.2|7355.4|7358.5|7355.7|7357.9|7355.1|10
1623780780000|2021-06-15 18:13:00|7358.5|7355.7|7359.2|7356.4|7359.5|7356.7|7358.2|7355.4|63
1623780790000|2021-06-15 18:13:10|7359.5|7356.7|7358.2|7355.4|7359.5|7356.7|7358.2|7355.4|64
1623780800000|2021-06-15 18:13:20|7358.5|7355.7|7358.5|7355.7|7358.7|7355.9|7358.2|7355.4|27
1623780810000|2021-06-15 18:13:30|7358.2|7355.4|7359.2|7356.4|7359.2|7356.4|7358.2|7355.4|28
1623780820000|2021-06-15 18:13:40|||||||||29
1623780830000|2021-06-15 18:13:50|7358.8|7356|7358.7|7355.9|7359.2|7356.4|7358.2|7355.4|160
1623780840000|2021-06-15 18:14:00|7358.5|7355.7|7358.5|7355.7|7359.2|7356.4|7358.5|7355.7|127
1623780850000|2021-06-15 18:14:10|7358.7|7355.9|7355.7|7352.9|7358.7|7355.9|7355.5|7352.7|755
1623780860000|2021-06-15 18:14:20|7355.5|7352.7|7357.2|7354.4|7357.2|7354.4|7355.5|7352.7|26
1623780870000|2021-06-15 18:14:30|7357.4|7354.6|7357.7|7354.9|7357.9|7355.1|7357.2|7354.4|43
1623780880000|2021-06-15 18:14:40|7357.9|7355.1|7359.2|7356.4|7359.2|7356.4|7357.7|7354.9|60
1623780890000|2021-06-15 18:14:50|7358.7|7355.9|7361.4|7358.6|7361.9|7359.1|7358.5|7355.7|187
1623780900000|2021-06-15 18:15:00|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7359.9|7357.1|248
1623780910000|2021-06-15 18:15:10|7362.2|7359.4|7361.9|7359.1|7363.2|7360.4|7361.9|7359.1|66
1623780920000|2021-06-15 18:15:20|7362.2|7359.4|7361.7|7358.9|7362.2|7359.4|7361.7|7358.9|7
1623780930000|2021-06-15 18:15:30|7361.9|7359.1|7361.2|7358.4|7361.9|7359.1|7361.2|7358.4|11
1623780940000|2021-06-15 18:15:40|7361.7|7358.9|7361.7|7358.9|7361.9|7359.1|7361.5|7358.7|32
1623780950000|2021-06-15 18:15:50|7361.9|7359.1|7360.9|7358.1|7362.2|7359.4|7360.7|7357.9|23
1623780960000|2021-06-15 18:16:00|7361.5|7358.7|7360.4|7357.6|7361.5|7358.7|7359.9|7357.1|60
1623780970000|2021-06-15 18:16:10|7360.7|7357.9|7360.2|7357.4|7361.9|7359.1|7360.2|7357.4|98
1623780980000|2021-06-15 18:16:20|7359.9|7357.1|7359.7|7356.9|7359.9|7357.1|7359.5|7356.7|14
1623780990000|2021-06-15 18:16:30|7359.2|7356.4|7359.5|7356.7|7359.7|7356.9|7359.2|7356.4|22
1623781000000|2021-06-15 18:16:40|7359.2|7356.4|7359.5|7356.7|7360.5|7357.7|7358.5|7355.7|55
1623781010000|2021-06-15 18:16:50|7359.2|7356.4|7358.9|7356.1|7360.2|7357.4|7358.5|7355.7|148
1623781020000|2021-06-15 18:17:00|7359.2|7356.4|7359|7356.2|7359.5|7356.7|7357.5|7354.7|680
1623781030000|2021-06-15 18:17:10|7358.5|7355.7|7357.5|7354.7|7359.2|7356.4|7357.5|7354.7|26
1623781040000|2021-06-15 18:17:20|7357.2|7354.4|7357.9|7355.1|7358.5|7355.7|7357.2|7354.4|57
1623781050000|2021-06-15 18:17:30|7358.5|7355.7|7358.2|7355.4|7359.2|7356.4|7358.2|7355.4|71
1623781060000|2021-06-15 18:17:40|||||||||12
1623781070000|2021-06-15 18:17:50|7358.5|7355.7|7357.2|7354.4|7358.5|7355.7|7357|7354.2|193
1623781080000|2021-06-15 18:18:00|7357|7354.2|7355.5|7352.7|7357.5|7354.7|7355.5|7352.7|100
1623781090000|2021-06-15 18:18:10|7355.2|7352.4|7353.5|7350.7|7355.2|7352.4|7353.5|7350.7|124
1623781100000|2021-06-15 18:18:20|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7351.5|7348.7|284
1623781110000|2021-06-15 18:18:30|7352.2|7349.4|7352.5|7349.7|7352.5|7349.7|7351.7|7348.9|111
1623781120000|2021-06-15 18:18:40|7352.2|7349.4|7351.5|7348.7|7352.5|7349.7|7351.5|7348.7|13
1623781130000|2021-06-15 18:18:50|7351.2|7348.4|7351.7|7348.9|7352.2|7349.4|7350.5|7347.7|77
1623781140000|2021-06-15 18:19:00|7351.5|7348.7|7353.2|7350.4|7353.2|7350.4|7351.5|7348.7|62
1623781150000|2021-06-15 18:19:10|7353.7|7350.9|7356.3|7353.5|7356.5|7353.7|7353.2|7350.4|154
1623781160000|2021-06-15 18:19:20|7356|7353.2|7354.5|7351.7|7356.2|7353.4|7354.5|7351.7|29
1623781170000|2021-06-15 18:19:30|7354.7|7351.9|7354|7351.2|7355.2|7352.4|7353.5|7350.7|52
1623781180000|2021-06-15 18:19:40|7353.9|7351.1|7354.5|7351.7|7354.5|7351.7|7353.2|7350.4|35
1623781190000|2021-06-15 18:19:50|7353.5|7350.7|7355.5|7352.7|7355.5|7352.7|7353.5|7350.7|161
1623781200000|2021-06-15 18:20:00|7356|7353.2|7356.7|7353.9|7357.5|7354.7|7355.5|7352.7|38
1623781210000|2021-06-15 18:20:10|7356.8|7354|7355.2|7352.4|7358.2|7355.4|7354.1|7351.3|150
1623781220000|2021-06-15 18:20:20|7355|7352.2|7355.2|7352.4|7355.2|7352.4|7355|7352.2|7
1623781230000|2021-06-15 18:20:30|7355.5|7352.7|7356.9|7354.1|7357.2|7354.4|7355.5|7352.7|53
1623781240000|2021-06-15 18:20:40|7356.7|7353.9|7355.9|7353.1|7356.7|7353.9|7355.5|7352.7|14
1623781250000|2021-06-15 18:20:50|7356.5|7353.7|7357.7|7354.9|7357.9|7355.1|7356.5|7353.7|75
1623781260000|2021-06-15 18:21:00|7357.9|7355.1|7356.7|7353.9|7358.2|7355.4|7356.2|7353.4|159
1623781270000|2021-06-15 18:21:10|7356.5|7353.7|7356.7|7353.9|7356.9|7354.1|7355.9|7353.1|56
1623781280000|2021-06-15 18:21:20|7356.6|7353.8|7357.9|7355.1|7357.9|7355.1|7356.6|7353.8|28
1623781290000|2021-06-15 18:21:30|7357.7|7354.9|7356.2|7353.4|7358.2|7355.4|7356.2|7353.4|51
1623781300000|2021-06-15 18:21:40|7356.7|7353.9|7357.2|7354.4|7357.9|7355.1|7356.2|7353.4|43
1623781310000|2021-06-15 18:21:50|7356.9|7354.1|7356.7|7353.9|7357.2|7354.4|7355.9|7353.1|44
1623781320000|2021-06-15 18:22:00|7356.5|7353.7|7358.9|7356.1|7358.9|7356.1|7356.5|7353.7|27
1623781330000|2021-06-15 18:22:10|7358.7|7355.9|7361.7|7358.9|7361.7|7358.9|7358.7|7355.9|249
1623781340000|2021-06-15 18:22:20|7361.5|7358.7|7360.7|7357.9|7362.5|7359.7|7360.5|7357.7|49
1623781350000|2021-06-15 18:22:30|7360.5|7357.7|7360.2|7357.4|7360.5|7357.7|7359.7|7356.9|21
1623781360000|2021-06-15 18:22:40|7359.7|7356.9|7359.7|7356.9|7360.5|7357.7|7359.3|7356.5|71
1623781370000|2021-06-15 18:22:50|7359.5|7356.7|7359.7|7356.9|7359.9|7357.1|7359|7356.2|21
1623781380000|2021-06-15 18:23:00|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.5|7356.7|11
1623781390000|2021-06-15 18:23:10|7359.7|7356.9|7360.7|7357.9|7361.2|7358.4|7359.7|7356.9|25
1623781400000|2021-06-15 18:23:20|7360.1|7357.3|7361.2|7358.4|7361.5|7358.7|7360.1|7357.3|69
1623781410000|2021-06-15 18:23:30|7362.5|7359.7|7361.9|7359.1|7362.5|7359.7|7360.7|7357.9|30
1623781420000|2021-06-15 18:23:40|7362.2|7359.4|7362.5|7359.7|7362.9|7360.1|7362.2|7359.4|33
1623781430000|2021-06-15 18:23:50|7362.2|7359.4|7362.7|7359.9|7362.9|7360.1|7362.2|7359.4|18
1623781440000|2021-06-15 18:24:00|7362.4|7359.6|7361.9|7359.1|7362.4|7359.6|7361.5|7358.7|42
1623781450000|2021-06-15 18:24:10|7362.2|7359.4|7358.1|7355.3|7362.7|7359.9|7358.1|7355.3|2578
1623781460000|2021-06-15 18:24:20|7358.3|7355.5|7357.8|7355|7358.5|7355.7|7357.6|7354.8|169
1623781470000|2021-06-15 18:24:30|7357.6|7354.8|7360.1|7357.3|7360.1|7357.3|7357.6|7354.8|106
1623781480000|2021-06-15 18:24:40|7359.8|7357|7357.4|7354.6|7360.1|7357.3|7357.1|7354.3|310
1623781490000|2021-06-15 18:24:50|7357.6|7354.8|7358.1|7355.3|7359.1|7356.3|7357.4|7354.6|77
1623781500000|2021-06-15 18:25:00|7358.4|7355.6|7358.1|7355.3|7359.1|7356.3|7357.1|7354.3|74
1623781510000|2021-06-15 18:25:10|7358.4|7355.6|7357|7354.2|7359.4|7356.6|7357|7354.2|50
1623781520000|2021-06-15 18:25:20|7356.7|7353.9|7355.7|7352.9|7357.1|7354.3|7355.7|7352.9|93
1623781530000|2021-06-15 18:25:30|7355.4|7352.6|7356.4|7353.6|7356.7|7353.9|7355.2|7352.4|27
1623781540000|2021-06-15 18:25:40|7356.9|7354.1|7359.4|7356.6|7359.4|7356.6|7356.9|7354.1|107
1623781550000|2021-06-15 18:25:50|7358.7|7355.9|7357.4|7354.6|7358.9|7356.1|7357.4|7354.6|38
1623781560000|2021-06-15 18:26:00|7357.7|7354.9|7358.1|7355.3|7358.1|7355.3|7356.7|7353.9|50
1623781570000|2021-06-15 18:26:10|7358.4|7355.6|7358.1|7355.3|7358.9|7356.1|7357.9|7355.1|45
1623781580000|2021-06-15 18:26:20|7358.4|7355.6|7359.6|7356.8|7359.6|7356.8|7358.4|7355.6|63
1623781590000|2021-06-15 18:26:30|7360.1|7357.3|7360.4|7357.6|7361.9|7359.1|7359.9|7357.1|61
1623781600000|2021-06-15 18:26:40|7360.6|7357.8|7361.4|7358.6|7362.4|7359.6|7360.4|7357.6|136
1623781610000|2021-06-15 18:26:50|7361.1|7358.3|7358.7|7355.9|7361.1|7358.3|7358.7|7355.9|50
1623781620000|2021-06-15 18:27:00|7358.4|7355.6|7358.4|7355.6|7358.4|7355.6|7357.7|7354.9|55
1623781630000|2021-06-15 18:27:10|7358.2|7355.4|7358.7|7355.9|7359.4|7356.6|7357.7|7354.9|71
1623781640000|2021-06-15 18:27:20|7359.1|7356.3|7361.8|7359|7362.1|7359.3|7359.1|7356.3|500
1623781650000|2021-06-15 18:27:30|7362.3|7359.5|7361.8|7359|7362.8|7360|7361.1|7358.3|70
1623781660000|2021-06-15 18:27:40|7361.6|7358.8|7360.5|7357.7|7362.1|7359.3|7360.1|7357.3|197
1623781670000|2021-06-15 18:27:50|7361.1|7358.3|7363.3|7360.5|7363.3|7360.5|7361.1|7358.3|184
1623781680000|2021-06-15 18:28:00|7363.1|7360.3|7361.5|7358.7|7367.5|7364.7|7361.3|7358.5|592
1623781690000|2021-06-15 18:28:10|7361.3|7358.5|7362.5|7359.7|7362.5|7359.7|7360.8|7358|210
1623781700000|2021-06-15 18:28:20|7362|7359.2|7363.5|7360.7|7363.5|7360.7|7362|7359.2|176
1623781710000|2021-06-15 18:28:30|7362.8|7360|7363.2|7360.4|7363.5|7360.7|7362.3|7359.5|167
1623781720000|2021-06-15 18:28:40|7362.5|7359.7|7364.2|7361.4|7364.2|7361.4|7362.5|7359.7|374
1623781730000|2021-06-15 18:28:50|7364.5|7361.7|7361.9|7359.1|7364.5|7361.7|7361.9|7359.1|159
1623781740000|2021-06-15 18:29:00|7362.2|7359.4|7357.8|7355|7362.2|7359.4|7357.8|7355|585
1623781750000|2021-06-15 18:29:10|7357.2|7354.4|7353.5|7350.7|7357.5|7354.7|7353.5|7350.7|544
1623781760000|2021-06-15 18:29:20|7353.2|7350.4|7353.1|7350.3|7354.5|7351.7|7352.1|7349.3|1046
1623781770000|2021-06-15 18:29:30|7352.5|7349.7|7353.5|7350.7|7353.8|7351|7352.5|7349.7|343
1623781780000|2021-06-15 18:29:40|7353.8|7351|7354.5|7351.7|7355.8|7353|7353.8|7351|242
1623781790000|2021-06-15 18:29:50|7354.1|7351.3|7353.8|7351|7355.1|7352.3|7353.5|7350.7|237
1623781800000|2021-06-15 18:30:00|7354.5|7351.7|7353.5|7350.7|7354.8|7352|7352.5|7349.7|858
1623781810000|2021-06-15 18:30:10|7353.3|7350.5|7353.5|7350.7|7353.8|7351|7352.8|7350|46
1623781820000|2021-06-15 18:30:20|7354.1|7351.3|7358.9|7356.1|7358.9|7356.1|7354.1|7351.3|679
1623781830000|2021-06-15 18:30:30|7359.2|7356.4|7360.2|7357.4|7360.2|7357.4|7358.2|7355.4|231
1623781840000|2021-06-15 18:30:40|||||||||30
1623781850000|2021-06-15 18:30:50|7359.9|7357.1|7361.9|7359.1|7361.9|7359.1|7359.9|7357.1|213
1623781860000|2021-06-15 18:31:00|7361.4|7358.6|7361.2|7358.4|7362.2|7359.4|7361.2|7358.4|14
1623781870000|2021-06-15 18:31:10|7362.2|7359.4|7362.9|7360.1|7363.2|7360.4|7361.9|7359.1|119
1623781880000|2021-06-15 18:31:20|7362.5|7359.7|7361.9|7359.1|7362.5|7359.7|7361.4|7358.6|10
1623781890000|2021-06-15 18:31:30|7362.2|7359.4|7364.4|7361.6|7364.4|7361.6|7362.2|7359.4|43
1623781900000|2021-06-15 18:31:40|7364.2|7361.4|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|46
1623781910000|2021-06-15 18:31:50|7365.5|7362.7|7365.2|7362.4|7365.9|7363.1|7364.7|7361.9|19
1623781920000|2021-06-15 18:32:00|7365.4|7362.6|7364.2|7361.4|7365.4|7362.6|7364.2|7361.4|40
1623781930000|2021-06-15 18:32:10|7363.9|7361.1|7363.5|7360.7|7364.2|7361.4|7363.5|7360.7|137
1623781940000|2021-06-15 18:32:20|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7362.7|7359.9|23
1623781950000|2021-06-15 18:32:30|7363|7360.2|7362.2|7359.4|7363.2|7360.4|7362.2|7359.4|133
1623781960000|2021-06-15 18:32:40|7362.5|7359.7|7362.2|7359.4|7362.9|7360.1|7362.2|7359.4|82
1623781970000|2021-06-15 18:32:50|7362.4|7359.6|7361.7|7358.9|7362.4|7359.6|7361.7|7358.9|5
1623781980000|2021-06-15 18:33:00|7361.9|7359.1|7361.7|7358.9|7362.2|7359.4|7361.2|7358.4|39
1623781990000|2021-06-15 18:33:10|7361.5|7358.7|7362.2|7359.4|7362.2|7359.4|7361.2|7358.4|52
1623782000000|2021-06-15 18:33:20|7361.7|7358.9|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|15
1623782010000|2021-06-15 18:33:30|7362.7|7359.9|7362.5|7359.7|7362.7|7359.9|7362.5|7359.7|3
1623782020000|2021-06-15 18:33:40|||||||||22
1623782030000|2021-06-15 18:33:50|7362.3|7359.5|7359.9|7357.1|7362.3|7359.5|7359.9|7357.1|80
1623782040000|2021-06-15 18:34:00|7360.2|7357.4|7361.2|7358.4|7361.2|7358.4|7360.2|7357.4|9
1623782060000|2021-06-15 18:34:20|7361.5|7358.7|7361.2|7358.4|7361.5|7358.7|7361.2|7358.4|9
1623782070000|2021-06-15 18:34:30|7360.2|7357.4|7361.5|7358.7|7361.7|7358.9|7360.2|7357.4|3
1623782080000|2021-06-15 18:34:40|7360.9|7358.1|7360.2|7357.4|7360.9|7358.1|7360.2|7357.4|6
1623782090000|2021-06-15 18:34:50|7360.5|7357.7|7360.7|7357.9|7360.9|7358.1|7360.2|7357.4|10
1623782100000|2021-06-15 18:35:00|7360.5|7357.7|7359.5|7356.7|7360.5|7357.7|7359.5|7356.7|332
1623782110000|2021-06-15 18:35:10|7358.8|7356|7359.8|7357|7360|7357.2|7358.8|7356|11
1623782120000|2021-06-15 18:35:20|||||||||20
1623782130000|2021-06-15 18:35:30|7360.2|7357.4|7359.8|7357|7360.5|7357.7|7359.5|7356.7|126
1623782140000|2021-06-15 18:35:40|7359.5|7356.7|7359.5|7356.7|7359.8|7357|7358.5|7355.7|174
1623782150000|2021-06-15 18:35:50|7359.8|7357|7360.5|7357.7|7360.5|7357.7|7359.8|7357|13
1623782160000|2021-06-15 18:36:00|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|13
1623782170000|2021-06-15 18:36:10|7360.5|7357.7|7361|7358.2|7361.2|7358.4|7360.5|7357.7|84
1623782180000|2021-06-15 18:36:20|7360.8|7358|7361.8|7359|7361.8|7359|7360.8|7358|22
1623782190000|2021-06-15 18:36:30|7361.5|7358.7|7361.8|7359|7361.8|7359|7361.5|7358.7|6
1623782200000|2021-06-15 18:36:40|7361.5|7358.7|7361.2|7358.4|7362.5|7359.7|7361|7358.2|123
1623782210000|2021-06-15 18:36:50|7361|7358.2|7359.7|7356.9|7361|7358.2|7358.5|7355.7|43
1623782220000|2021-06-15 18:37:00|7360|7357.2|7360|7357.2|7360.3|7357.5|7359.8|7357|6
1623782230000|2021-06-15 18:37:10|7360.8|7358|7360.8|7358|7361.5|7358.7|7360.5|7357.7|48
1623782240000|2021-06-15 18:37:20|7361|7358.2|7360.8|7358|7361|7358.2|7360.8|7358|2
1623782250000|2021-06-15 18:37:30|7360.5|7357.7|7359.5|7356.7|7360.5|7357.7|7359.5|7356.7|8
1623782260000|2021-06-15 18:37:40|7359.8|7357|7359.8|7357|7359.8|7357|7359.8|7357|0
1623782280000|2021-06-15 18:38:00|7360.8|7358|7359.8|7357|7360.8|7358|7359.8|7357|10
1623782290000|2021-06-15 18:38:10|7360|7357.2|7360|7357.2|7360.5|7357.7|7360|7357.2|2
1623782300000|2021-06-15 18:38:20|7359.8|7357|7359.8|7357|7359.8|7357|7359.8|7357|0
1623782320000|2021-06-15 18:38:40|7359.5|7356.7|7360.2|7357.4|7360.2|7357.4|7359|7356.2|33
1623782330000|2021-06-15 18:38:50|7360|7357.2|7359.8|7357|7360|7357.2|7359.5|7356.7|11
1623782340000|2021-06-15 18:39:00|7359.5|7356.7|7359.8|7357|7360.5|7357.7|7359.5|7356.7|10
1623782350000|2021-06-15 18:39:10|7359.5|7356.7|7359.8|7357|7359.8|7357|7359.5|7356.7|2
1623782360000|2021-06-15 18:39:20|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.3|7356.5|5
1623782370000|2021-06-15 18:39:30|7359.8|7357|7359.5|7356.7|7359.8|7357|7359.5|7356.7|3
1623782380000|2021-06-15 18:39:40|7359.8|7357|7361|7358.2|7362.5|7359.7|7359.8|7357|235
1623782390000|2021-06-15 18:39:50|7360.8|7358|7360.7|7357.9|7360.8|7358|7360.5|7357.7|1
1623782400000|2021-06-15 18:40:00|7361|7358.2|7360|7357.2|7361|7358.2|7359.5|7356.7|13
1623782410000|2021-06-15 18:40:10|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|0
1623782420000|2021-06-15 18:40:20|7360.5|7357.7|7360.5|7357.7|7360.9|7358.1|7360.5|7357.7|3
1623782430000|2021-06-15 18:40:30|7360.7|7357.9|7360.9|7358.1|7360.9|7358.1|7360.5|7357.7|15
1623782440000|2021-06-15 18:40:40|||||||||1
1623782450000|2021-06-15 18:40:50|||||||||1
1623782460000|2021-06-15 18:41:00|7360.7|7357.9|7360.7|7357.9|7360.9|7358.1|7360.7|7357.9|4
1623782470000|2021-06-15 18:41:10|7360.9|7358.1|7361.7|7358.9|7361.7|7358.9|7360.7|7357.9|17
1623782480000|2021-06-15 18:41:20|7361.5|7358.7|7360.7|7357.9|7361.5|7358.7|7360.2|7357.4|21
1623782490000|2021-06-15 18:41:30|7360.5|7357.7|7359.3|7356.5|7360.5|7357.7|7358.5|7355.7|88
1623782500000|2021-06-15 18:41:40|7359|7356.2|7360.2|7357.4|7360.5|7357.7|7359|7356.2|172
1623782510000|2021-06-15 18:41:50|7360|7357.2|7360.2|7357.4|7360.2|7357.4|7360|7357.2|2
1623782520000|2021-06-15 18:42:00|7359.2|7356.4|7359.9|7357.1|7359.9|7357.1|7359.2|7356.4|19
1623782530000|2021-06-15 18:42:10|7360.5|7357.7|7361.2|7358.4|7361.5|7358.7|7360.5|7357.7|22
1623782540000|2021-06-15 18:42:20|7361.5|7358.7|7361.8|7359|7361.8|7359|7360.8|7358|39
1623782550000|2021-06-15 18:42:30|7362.2|7359.4|7362|7359.2|7362.2|7359.4|7362|7359.2|4
1623782560000|2021-06-15 18:42:40|7362.2|7359.4|7362|7359.2|7362.2|7359.4|7362|7359.2|1
1623782580000|2021-06-15 18:43:00|7361.8|7359|7362|7359.2|7362|7359.2|7361.5|7358.7|5
1623782590000|2021-06-15 18:43:10|7362.2|7359.4|7362.5|7359.7|7363|7360.2|7362.2|7359.4|19
1623782600000|2021-06-15 18:43:20|||||||||1
1623782610000|2021-06-15 18:43:30|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|7362|7359.2|1
1623782620000|2021-06-15 18:43:40|7362|7359.2|7362.2|7359.4|7362.2|7359.4|7362|7359.2|0
1623782630000|2021-06-15 18:43:50|||||||||14
1623782640000|2021-06-15 18:44:00|7362.5|7359.7|7361.2|7358.4|7362.5|7359.7|7360.5|7357.7|9
1623782650000|2021-06-15 18:44:10|7361.5|7358.7|7362|7359.2|7362|7359.2|7361.5|7358.7|2
1623782660000|2021-06-15 18:44:20|7362.2|7359.4|7362.7|7359.9|7362.7|7359.9|7361.7|7358.9|29
1623782670000|2021-06-15 18:44:30|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|0
1623782680000|2021-06-15 18:44:40|7362|7359.2|7361.5|7358.7|7362|7359.2|7361.5|7358.7|1
1623782690000|2021-06-15 18:44:50|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|5
1623782700000|2021-06-15 18:45:00|7361|7358.2|7361.2|7358.4|7361.2|7358.4|7360.7|7357.9|50
1623782710000|2021-06-15 18:45:10|7361|7358.2|7360.5|7357.7|7361.2|7358.4|7360.5|7357.7|19
1623782730000|2021-06-15 18:45:30|7361|7358.2|7360.5|7357.7|7361|7358.2|7360.5|7357.7|5
1623782740000|2021-06-15 18:45:40|7361|7358.2|7360|7357.2|7361|7358.2|7360|7357.2|26
1623782750000|2021-06-15 18:45:50|7360.2|7357.4|7360.5|7357.7|7360.5|7357.7|7360.2|7357.4|1
1623782760000|2021-06-15 18:46:00|7360.2|7357.4|7361.2|7358.4|7361.2|7358.4|7360.2|7357.4|1
1623782770000|2021-06-15 18:46:10|7362|7359.2|7361.5|7358.7|7362|7359.2|7361.5|7358.7|27
1623782780000|2021-06-15 18:46:20|7361.4|7358.6|7361|7358.2|7361.4|7358.6|7361|7358.2|26
1623782790000|2021-06-15 18:46:30|7361.3|7358.5|7361.5|7358.7|7361.5|7358.7|7361.3|7358.5|0
1623782800000|2021-06-15 18:46:40|7361.8|7359|7361.3|7358.5|7361.8|7359|7361.3|7358.5|14
1623782810000|2021-06-15 18:46:50|7361|7358.2|7361.5|7358.7|7361.5|7358.7|7360.8|7358|3
1623782820000|2021-06-15 18:47:00|7361.3|7358.5|7362.5|7359.7|7362.5|7359.7|7361.3|7358.5|33
1623782830000|2021-06-15 18:47:10|7362|7359.2|7362.2|7359.4|7362.3|7359.5|7362|7359.2|0
1623782850000|2021-06-15 18:47:30|7362.5|7359.7|7361.5|7358.7|7362.5|7359.7|7361.5|7358.7|11
1623782860000|2021-06-15 18:47:40|7361.9|7359.1|7362|7359.2|7362.2|7359.4|7361.5|7358.7|2
1623782870000|2021-06-15 18:47:50|7361.9|7359.1|7362.2|7359.4|7362.2|7359.4|7361.9|7359.1|1
1623782880000|2021-06-15 18:48:00|7362|7359.2|7362.2|7359.4|7362.2|7359.4|7361.5|7358.7|33
1623782890000|2021-06-15 18:48:10|7362.5|7359.7|7363|7360.2|7363.2|7360.4|7362.5|7359.7|44
1623782900000|2021-06-15 18:48:20|7363.2|7360.4|7363.2|7360.4|7363.3|7360.5|7363.2|7360.4|0
1623782910000|2021-06-15 18:48:30|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|0
1623782920000|2021-06-15 18:48:40|7363.8|7361|7364.5|7361.7|7364.5|7361.7|7363.8|7361|19
1623782930000|2021-06-15 18:48:50|7364.2|7361.4|7364|7361.2|7364.2|7361.4|7363.8|7361|4
1623782940000|2021-06-15 18:49:00|7363.8|7361|7363.8|7361|7364.2|7361.4|7363.8|7361|7
1623782950000|2021-06-15 18:49:10|7364|7361.2|7363.5|7360.7|7364|7361.2|7363.2|7360.4|3
1623782960000|2021-06-15 18:49:20|7364|7361.2|7364.5|7361.7|7364.5|7361.7|7364|7361.2|3
1623782980000|2021-06-15 18:49:40|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|0
1623782990000|2021-06-15 18:49:50|7364|7361.2|7364.1|7361.3|7364.1|7361.3|7364|7361.2|6
1623783000000|2021-06-15 18:50:00|7363.9|7361.1|7364.1|7361.3|7364.1|7361.3|7363.8|7361|5
1623783010000|2021-06-15 18:50:10|7363.9|7361.1|7364.1|7361.3|7364.1|7361.3|7363.9|7361.1|3
1623783020000|2021-06-15 18:50:20|7363.9|7361.1|7364.4|7361.6|7364.4|7361.6|7363.9|7361.1|3
1623783030000|2021-06-15 18:50:30|7364.1|7361.3|7364.4|7361.6|7364.4|7361.6|7363.8|7361|26
1623783040000|2021-06-15 18:50:40|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|2
1623783050000|2021-06-15 18:50:50|7363.8|7361|7364.4|7361.6|7364.4|7361.6|7363.8|7361|40
1623783060000|2021-06-15 18:51:00|7364.6|7361.8|7365.7|7362.9|7365.7|7362.9|7364.6|7361.8|42
1623783070000|2021-06-15 18:51:10|7365.4|7362.6|7364.4|7361.6|7365.4|7362.6|7364.4|7361.6|2
1623783080000|2021-06-15 18:51:20|7364.1|7361.3|7363.7|7360.9|7364.1|7361.3|7363.7|7360.9|13
1623783090000|2021-06-15 18:51:30|7363.4|7360.6|7364.1|7361.3|7364.1|7361.3|7363.4|7360.6|2
1623783110000|2021-06-15 18:51:50|7364.4|7361.6|7364.9|7362.1|7365.1|7362.3|7364.4|7361.6|12
1623783120000|2021-06-15 18:52:00|7365.1|7362.3|7364.4|7361.6|7365.4|7362.6|7364.4|7361.6|10
1623783130000|2021-06-15 18:52:10|7364.7|7361.9|7365.4|7362.6|7366.1|7363.3|7364.7|7361.9|46
1623783140000|2021-06-15 18:52:20|7365.6|7362.8|7365.4|7362.6|7365.9|7363.1|7365.4|7362.6|10
1623783150000|2021-06-15 18:52:30|7365.1|7362.3|7364.9|7362.1|7365.1|7362.3|7364.9|7362.1|0
1623783160000|2021-06-15 18:52:40|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|0
1623783170000|2021-06-15 18:52:50|7364.7|7361.9|7364.1|7361.3|7364.7|7361.9|7364.1|7361.3|0
1623783190000|2021-06-15 18:53:10|||||||||1
1623783210000|2021-06-15 18:53:30|||||||||1
1623783220000|2021-06-15 18:53:40|7363.1|7360.3|7364.1|7361.3|7364.1|7361.3|7363.1|7360.3|3
1623783240000|2021-06-15 18:54:00|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|2
1623783250000|2021-06-15 18:54:10|7364.1|7361.3|7364.9|7362.1|7365.1|7362.3|7363.9|7361.1|37
1623783260000|2021-06-15 18:54:20|7364.7|7361.9|7365.1|7362.3|7365.1|7362.3|7364.7|7361.9|3
1623783270000|2021-06-15 18:54:30|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.1|7362.3|7
1623783280000|2021-06-15 18:54:40|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7365.1|7362.3|3
1623783290000|2021-06-15 18:54:50|7365.6|7362.8|7366.7|7363.9|7366.7|7363.9|7365.6|7362.8|4
1623783300000|2021-06-15 18:55:00|7366.9|7364.1|7366.1|7363.3|7366.9|7364.1|7365.9|7363.1|10
1623783310000|2021-06-15 18:55:10|7366.6|7363.8|7366.9|7364.1|7367.1|7364.3|7366.6|7363.8|15
1623783320000|2021-06-15 18:55:20|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7366.8|7364|82
1623783330000|2021-06-15 18:55:30|7368.1|7365.3|7367.6|7364.8|7368.1|7365.3|7367.4|7364.6|16
1623783340000|2021-06-15 18:55:40|||||||||4
1623783350000|2021-06-15 18:55:50|7367.3|7364.5|7367.1|7364.3|7367.3|7364.5|7367.1|7364.3|2
1623783360000|2021-06-15 18:56:00|||||||||43
1623783390000|2021-06-15 18:56:30|7367.4|7364.6|7367.9|7365.1|7368.1|7365.3|7367.4|7364.6|21
1623783400000|2021-06-15 18:56:40|7368.1|7365.3|7367.8|7365|7368.1|7365.3|7367.6|7364.8|6
1623783410000|2021-06-15 18:56:50|7367.6|7364.8|7367.6|7364.8|7368.1|7365.3|7367.1|7364.3|55
1623783420000|2021-06-15 18:57:00|7368.1|7365.3|7368.1|7365.3|7368.7|7365.9|7367.7|7364.9|158
1623783430000|2021-06-15 18:57:10|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.4|7364.6|15
1623783450000|2021-06-15 18:57:30|7367.4|7364.6|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|25
1623783460000|2021-06-15 18:57:40|7367.1|7364.3|7368.1|7365.3|7368.1|7365.3|7367.1|7364.3|32
1623783470000|2021-06-15 18:57:50|7367.9|7365.1|7368.1|7365.3|7368.1|7365.3|7367.9|7365.1|1
1623783480000|2021-06-15 18:58:00|7367.9|7365.1|7367.4|7364.6|7367.9|7365.1|7367.4|7364.6|2
1623783510000|2021-06-15 18:58:30|7367.7|7364.9|7368.1|7365.3|7368.1|7365.3|7367.7|7364.9|16
1623783520000|2021-06-15 18:58:40|||||||||6
1623783530000|2021-06-15 18:58:50|7368.4|7365.6|7368.1|7365.3|7368.4|7365.6|7368.1|7365.3|37
1623783540000|2021-06-15 18:59:00|||||||||2
1623783550000|2021-06-15 18:59:10|7368.4|7365.6|7368.1|7365.3|7369.1|7366.3|7368.1|7365.3|24
1623783560000|2021-06-15 18:59:20|7369.1|7366.3|7369.6|7366.8|7370.4|7367.6|7369.1|7366.3|48
1623783570000|2021-06-15 18:59:30|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.7|7366.9|81
1623783580000|2021-06-15 18:59:40|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|1
1623783590000|2021-06-15 18:59:50|7369.1|7366.3|7369.4|7366.6|7369.4|7366.6|7369.1|7366.3|22
1623783600000|2021-06-15 19:00:00|||||||||19
1623783610000|2021-06-15 19:00:10|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7368.4|7365.6|14
1623783620000|2021-06-15 19:00:20|||||||||20
1623783640000|2021-06-15 19:00:40|||||||||1
1623783650000|2021-06-15 19:00:50|||||||||3
1623783660000|2021-06-15 19:01:00|7369.4|7366.6|7369.9|7367.1|7370.1|7367.3|7369.4|7366.6|22
1623783670000|2021-06-15 19:01:10|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7369.9|7367.1|6
1623783680000|2021-06-15 19:01:20|7369.9|7367.1|7370.1|7367.3|7370.6|7367.8|7369.9|7367.1|6
1623783700000|2021-06-15 19:01:40|7369.9|7367.1|7369.9|7367.1|7370.1|7367.3|7369.9|7367.1|0
1623783710000|2021-06-15 19:01:50|7369.4|7366.6|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|1
1623783720000|2021-06-15 19:02:00|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|1
1623783730000|2021-06-15 19:02:10|7370.1|7367.3|7370.4|7367.6|7370.9|7368.1|7370.1|7367.3|4
1623783740000|2021-06-15 19:02:20|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|0
1623783750000|2021-06-15 19:02:30|7369.8|7367|7369.4|7366.6|7370.1|7367.3|7369.4|7366.6|1
1623783760000|2021-06-15 19:02:40|7369.1|7366.3|7369.4|7366.6|7369.4|7366.6|7369.1|7366.3|4
1623783770000|2021-06-15 19:02:50|7369.6|7366.8|7370.1|7367.3|7370.1|7367.3|7369.6|7366.8|2
1623783780000|2021-06-15 19:03:00|7370.7|7367.9|7373.1|7370.3|7373.1|7370.3|7370.7|7367.9|113
1623783790000|2021-06-15 19:03:10|7372.8|7370|7372.3|7369.5|7372.8|7370|7372.1|7369.3|10
1623783800000|2021-06-15 19:03:20|7372.8|7370|7372.4|7369.6|7372.8|7370|7371.4|7368.6|32
1623783810000|2021-06-15 19:03:30|7371.8|7369|7370.1|7367.3|7371.8|7369|7369.9|7367.1|68
1623783820000|2021-06-15 19:03:40|7369.1|7366.3|7369.3|7366.5|7369.3|7366.5|7369.1|7366.3|11
1623783830000|2021-06-15 19:03:50|7369.1|7366.3|7369.3|7366.5|7369.3|7366.5|7369.1|7366.3|4
1623783840000|2021-06-15 19:04:00|7370.1|7367.3|7370.6|7367.8|7370.8|7368|7370.1|7367.3|9
1623783850000|2021-06-15 19:04:10|7370.8|7368|7369.8|7367|7370.8|7368|7369.3|7366.5|4
1623783860000|2021-06-15 19:04:20|7369.5|7366.7|7369.9|7367.1|7369.9|7367.1|7369.3|7366.5|16
1623783870000|2021-06-15 19:04:30|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.1|7366.3|5
1623783880000|2021-06-15 19:04:40|7369.5|7366.7|7370.1|7367.3|7370.3|7367.5|7369.5|7366.7|17
1623783890000|2021-06-15 19:04:50|||||||||6
1623783910000|2021-06-15 19:05:10|7370.3|7367.5|7371.1|7368.3|7371.1|7368.3|7370.3|7367.5|4
1623783940000|2021-06-15 19:05:40|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|1
1623783950000|2021-06-15 19:05:50|7371.5|7368.7|7371.8|7369|7371.8|7369|7371.5|7368.7|0
1623783960000|2021-06-15 19:06:00|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7371.8|7369|14
1623783970000|2021-06-15 19:06:10|||||||||6
1623783980000|2021-06-15 19:06:20|7372.3|7369.5|7372.1|7369.3|7372.8|7370|7372.1|7369.3|24
1623783990000|2021-06-15 19:06:30|7371.7|7368.9|7371.4|7368.6|7371.7|7368.9|7370.5|7367.7|20
1623784000000|2021-06-15 19:06:40|7371.6|7368.8|7371.4|7368.6|7371.8|7369|7371.4|7368.6|5
1623784010000|2021-06-15 19:06:50|7371.6|7368.8|7371.6|7368.8|7371.8|7369|7371.6|7368.8|9
1623784020000|2021-06-15 19:07:00|7371.4|7368.6|7371.1|7368.3|7371.6|7368.8|7371.1|7368.3|4
1623784040000|2021-06-15 19:07:20|7370.4|7367.6|7370.6|7367.8|7370.6|7367.8|7370.4|7367.6|35
1623784050000|2021-06-15 19:07:30|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1623784060000|2021-06-15 19:07:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|8
1623784070000|2021-06-15 19:07:50|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|1
1623784080000|2021-06-15 19:08:00|7371.8|7369|7372.1|7369.3|7372.1|7369.3|7371.8|7369|18
1623784100000|2021-06-15 19:08:20|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7
1623784110000|2021-06-15 19:08:30|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|3
1623784120000|2021-06-15 19:08:40|||||||||56
1623784130000|2021-06-15 19:08:50|7371.9|7369.1|7371.6|7368.8|7372.1|7369.3|7371.6|7368.8|11
1623784140000|2021-06-15 19:09:00|7371.9|7369.1|7371.7|7368.9|7371.9|7369.1|7371.7|7368.9|0
1623784150000|2021-06-15 19:09:10|7371.4|7368.6|7371.1|7368.3|7371.6|7368.8|7371.1|7368.3|4
1623784160000|2021-06-15 19:09:20|7370.8|7368|7371.1|7368.3|7371.1|7368.3|7370.8|7368|35
1623784180000|2021-06-15 19:09:40|7370.1|7367.3|7370.3|7367.5|7371.1|7368.3|7370.1|7367.3|9
1623784190000|2021-06-15 19:09:50|7370.5|7367.7|7371.1|7368.3|7371.1|7368.3|7370.5|7367.7|1
1623784200000|2021-06-15 19:10:00|7371.8|7369|7371.8|7369|7371.8|7369|7371.1|7368.3|137
1623784210000|2021-06-15 19:10:10|7372.1|7369.3|7372.1|7369.3|7372.3|7369.5|7372.1|7369.3|28
1623784220000|2021-06-15 19:10:20|7371.4|7368.6|7370.8|7368|7371.4|7368.6|7370.1|7367.3|9
1623784240000|2021-06-15 19:10:40|||||||||11
1623784250000|2021-06-15 19:10:50|||||||||2
1623784270000|2021-06-15 19:11:10|7371.1|7368.3|7370.8|7368|7371.1|7368.3|7370.1|7367.3|17
1623784280000|2021-06-15 19:11:20|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.4|7367.6|1
1623784290000|2021-06-15 19:11:30|7370.8|7368|7369.8|7367|7370.8|7368|7369.1|7366.3|21
1623784300000|2021-06-15 19:11:40|7369.6|7366.8|7369.6|7366.8|7370.1|7367.3|7369.1|7366.3|14
1623784310000|2021-06-15 19:11:50|7369.3|7366.5|7369.1|7366.3|7369.3|7366.5|7369.1|7366.3|1
1623784320000|2021-06-15 19:12:00|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|1
1623784330000|2021-06-15 19:12:10|7370.1|7367.3|7369.8|7367|7370.1|7367.3|7369.4|7366.6|2
1623784350000|2021-06-15 19:12:30|7369.6|7366.8|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|9
1623784360000|2021-06-15 19:12:40|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|0
1623784370000|2021-06-15 19:12:50|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|1
1623784380000|2021-06-15 19:13:00|7368.8|7366|7369.1|7366.3|7369.1|7366.3|7368.8|7366|12
1623784390000|2021-06-15 19:13:10|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7368.6|7365.8|12
1623784400000|2021-06-15 19:13:20|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|1
1623784410000|2021-06-15 19:13:30|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|0
1623784420000|2021-06-15 19:13:40|7369.8|7367|7369.4|7366.6|7369.8|7367|7369.4|7366.6|5
1623784430000|2021-06-15 19:13:50|7369.6|7366.8|7369.8|7367|7369.8|7367|7369.6|7366.8|3
1623784440000|2021-06-15 19:14:00|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|0
1623784450000|2021-06-15 19:14:10|7369.6|7366.8|7369.8|7367|7369.8|7367|7369.6|7366.8|0
1623784460000|2021-06-15 19:14:20|7369.6|7366.8|7369.8|7367|7369.8|7367|7369.6|7366.8|0
1623784470000|2021-06-15 19:14:30|7369.6|7366.8|7370.1|7367.3|7370.1|7367.3|7369.6|7366.8|0
1623784480000|2021-06-15 19:14:40|7369.8|7367|7370.2|7367.4|7370.2|7367.4|7369.8|7367|9
1623784500000|2021-06-15 19:15:00|7371.1|7368.3|7372.4|7369.6|7372.6|7369.8|7371.1|7368.3|17
1623784510000|2021-06-15 19:15:10|7372.1|7369.3|7371.6|7368.8|7372.1|7369.3|7371.6|7368.8|5
1623784520000|2021-06-15 19:15:20|7372.1|7369.3|7372.6|7369.8|7372.8|7370|7372.1|7369.3|2
1623784530000|2021-06-15 19:15:30|7372.4|7369.6|7373.1|7370.3|7373.1|7370.3|7372.4|7369.6|2
1623784540000|2021-06-15 19:15:40|7372.8|7370|7373.4|7370.6|7373.6|7370.8|7372.6|7369.8|26
1623784550000|2021-06-15 19:15:50|7373.1|7370.3|7372.8|7370|7373.1|7370.3|7372.8|7370|7
1623784560000|2021-06-15 19:16:00|7373.1|7370.3|7372.8|7370|7373.1|7370.3|7372.6|7369.8|7
1623784570000|2021-06-15 19:16:10|7373.4|7370.6|7373.1|7370.3|7373.4|7370.6|7373.1|7370.3|21
1623784580000|2021-06-15 19:16:20|||||||||1
1623784590000|2021-06-15 19:16:30|||||||||1
1623784600000|2021-06-15 19:16:40|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7372.9|7370.1|20
1623784610000|2021-06-15 19:16:50|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|1
1623784620000|2021-06-15 19:17:00|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|15
1623784630000|2021-06-15 19:17:10|7372.8|7370|7372.6|7369.8|7372.8|7370|7372.4|7369.6|2
1623784640000|2021-06-15 19:17:20|7372.4|7369.6|7372.4|7369.6|7372.6|7369.8|7372.4|7369.6|0
1623784650000|2021-06-15 19:17:30|7372.6|7369.8|7372.1|7369.3|7372.6|7369.8|7371.5|7368.7|25
1623784660000|2021-06-15 19:17:40|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1623784670000|2021-06-15 19:17:50|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|1
1623784680000|2021-06-15 19:18:00|7371.9|7369.1|7371.4|7368.6|7371.9|7369.1|7371.4|7368.6|63
1623784690000|2021-06-15 19:18:10|||||||||5
1623784710000|2021-06-15 19:18:30|7371.6|7368.8|7372.1|7369.3|7372.1|7369.3|7371.6|7368.8|20
1623784730000|2021-06-15 19:18:50|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|2
1623784740000|2021-06-15 19:19:00|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|0
1623784750000|2021-06-15 19:19:10|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|1
1623784780000|2021-06-15 19:19:40|7372.1|7369.3|7371.6|7368.8|7372.1|7369.3|7371.4|7368.6|6
1623784790000|2021-06-15 19:19:50|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|0
1623784800000|2021-06-15 19:20:00|7371.8|7369|7371.8|7369|7371.8|7369|7371.4|7368.6|3
1623784810000|2021-06-15 19:20:10|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1623784820000|2021-06-15 19:20:20|||||||||1
1623784830000|2021-06-15 19:20:30|||||||||1
1623784840000|2021-06-15 19:20:40|7372.8|7370|7372.8|7370|7372.8|7370|7372.6|7369.8|18
1623784850000|2021-06-15 19:20:50|7372.6|7369.8|7372.6|7369.8|7372.8|7370|7372.6|7369.8|23
1623784860000|2021-06-15 19:21:00|7372.4|7369.6|7372.4|7369.6|7372.8|7370|7372.1|7369.3|10
1623784880000|2021-06-15 19:21:20|7372.6|7369.8|7372.4|7369.6|7372.6|7369.8|7372.4|7369.6|0
1623784890000|2021-06-15 19:21:30|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.4|7369.6|2
1623784900000|2021-06-15 19:21:40|7373.1|7370.3|7372.4|7369.6|7373.1|7370.3|7372.4|7369.6|3
1623784910000|2021-06-15 19:21:50|7372.6|7369.8|7372.4|7369.6|7372.6|7369.8|7372.4|7369.6|0
1623784920000|2021-06-15 19:22:00|7372.6|7369.8|7372.4|7369.6|7372.6|7369.8|7372.4|7369.6|2
1623784930000|2021-06-15 19:22:10|7371.8|7369|7371.8|7369|7371.8|7369|7371.6|7368.8|1
1623784940000|2021-06-15 19:22:20|||||||||1
1623784970000|2021-06-15 19:22:50|7371.6|7368.8|7372.8|7370|7372.8|7370|7371.6|7368.8|3
1623785000000|2021-06-15 19:23:20|7372.4|7369.6|7372.8|7370|7372.8|7370|7372.4|7369.6|89
1623785010000|2021-06-15 19:23:30|7373.1|7370.3|7373.6|7370.8|7373.6|7370.8|7373.1|7370.3|6
1623785020000|2021-06-15 19:23:40|7373.8|7371|7373.1|7370.3|7373.8|7371|7372.8|7370|13
1623785030000|2021-06-15 19:23:50|7372.8|7370|7374.8|7372|7374.8|7372|7372.8|7370|268
1623785040000|2021-06-15 19:24:00|7373.8|7371|7374.8|7372|7374.8|7372|7373.8|7371|21
1623785050000|2021-06-15 19:24:10|7374.6|7371.8|7374.8|7372|7374.8|7372|7374.6|7371.8|5
1623785060000|2021-06-15 19:24:20|7373.6|7370.8|7375.8|7373|7375.8|7373|7373.5|7370.7|71
1623785070000|2021-06-15 19:24:30|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.8|7373|28
1623785080000|2021-06-15 19:24:40|7375.1|7372.3|7375.8|7373|7375.8|7373|7374.8|7372|29
1623785090000|2021-06-15 19:24:50|7376.8|7374|7376.1|7373.3|7377.8|7375|7376.1|7373.3|59
1623785100000|2021-06-15 19:25:00|||||||||1
1623785110000|2021-06-15 19:25:10|7376.3|7373.5|7376.3|7373.5|7376.8|7374|7376.3|7373.5|11
1623785120000|2021-06-15 19:25:20|7376.5|7373.7|7376.8|7374|7376.8|7374|7376.5|7373.7|9
1623785130000|2021-06-15 19:25:30|7377.1|7374.3|7377.8|7375|7377.8|7375|7377.1|7374.3|44
1623785140000|2021-06-15 19:25:40|7377.5|7374.7|7377.3|7374.5|7377.5|7374.7|7377.3|7374.5|6
1623785150000|2021-06-15 19:25:50|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|1
1623785160000|2021-06-15 19:26:00|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|9
1623785180000|2021-06-15 19:26:20|7376.3|7373.5|7376.5|7373.7|7376.5|7373.7|7376.3|7373.5|6
1623785190000|2021-06-15 19:26:30|7376.2|7373.4|7376.3|7373.5|7376.3|7373.5|7375.8|7373|11
1623785200000|2021-06-15 19:26:40|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|5
1623785210000|2021-06-15 19:26:50|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|5
1623785220000|2021-06-15 19:27:00|7375.8|7373|7374.8|7372|7375.8|7373|7374.5|7371.7|1
1623785240000|2021-06-15 19:27:20|7374.5|7371.7|7374.3|7371.5|7374.6|7371.8|7374.3|7371.5|5
1623785260000|2021-06-15 19:27:40|7373.8|7371|7373.8|7371|7374|7371.2|7373.8|7371|7
1623785280000|2021-06-15 19:28:00|7373.5|7370.7|7373.8|7371|7373.8|7371|7373.3|7370.5|11
1623785300000|2021-06-15 19:28:20|||||||||2
1623785320000|2021-06-15 19:28:40|7373|7370.2|7373.8|7371|7373.8|7371|7373|7370.2|2
1623785330000|2021-06-15 19:28:50|7373.5|7370.7|7373.8|7371|7373.8|7371|7373.3|7370.5|5
1623785340000|2021-06-15 19:29:00|7373.6|7370.8|7373.3|7370.5|7374.3|7371.5|7372.8|7370|45
1623785350000|2021-06-15 19:29:10|7373.5|7370.7|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|5
1623785360000|2021-06-15 19:29:20|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|1
1623785380000|2021-06-15 19:29:40|7375.4|7372.6|7374.8|7372|7375.8|7373|7374.8|7372|9
1623785390000|2021-06-15 19:29:50|7375.2|7372.4|7374.8|7372|7375.2|7372.4|7374.8|7372|6
1623785400000|2021-06-15 19:30:00|7374.2|7371.4|7373.8|7371|7374.2|7371.4|7373.5|7370.7|93
1623785410000|2021-06-15 19:30:10|7373.5|7370.7|7373.3|7370.5|7373.5|7370.7|7372.8|7370|140
1623785420000|2021-06-15 19:30:20|7373.5|7370.7|7373.3|7370.5|7373.8|7371|7373.3|7370.5|3
1623785430000|2021-06-15 19:30:30|7373.1|7370.3|7372|7369.2|7373.1|7370.3|7372|7369.2|6
1623785440000|2021-06-15 19:30:40|7372.5|7369.7|7372.3|7369.5|7372.5|7369.7|7372|7369.2|1
1623785450000|2021-06-15 19:30:50|7372.5|7369.7|7371.3|7368.5|7372.5|7369.7|7371.3|7368.5|1
1623785460000|2021-06-15 19:31:00|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|2
1623785470000|2021-06-15 19:31:10|7371.8|7369|7373.2|7370.4|7373.2|7370.4|7371.8|7369|68
1623785480000|2021-06-15 19:31:20|7373.5|7370.7|7373.2|7370.4|7373.5|7370.7|7372.7|7369.9|20
1623785490000|2021-06-15 19:31:30|7373.5|7370.7|7374.8|7372|7375|7372.2|7373.5|7370.7|74
1623785500000|2021-06-15 19:31:40|7374.7|7371.9|7374.5|7371.7|7374.7|7371.9|7374.5|7371.7|1
1623785510000|2021-06-15 19:31:50|7373.5|7370.7|7373.7|7370.9|7373.7|7370.9|7373.5|7370.7|115
1623785520000|2021-06-15 19:32:00|7373.5|7370.7|7373.7|7370.9|7373.7|7370.9|7373.5|7370.7|1
1623785530000|2021-06-15 19:32:10|7374.2|7371.4|7374.5|7371.7|7374.5|7371.7|7374.2|7371.4|6
1623785570000|2021-06-15 19:32:50|7374.8|7372|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|15
1623785580000|2021-06-15 19:33:00|7375|7372.2|7374.5|7371.7|7375|7372.2|7374.5|7371.7|3
1623785590000|2021-06-15 19:33:10|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|2
1623785600000|2021-06-15 19:33:20|7374.7|7371.9|7374.5|7371.7|7374.7|7371.9|7374.5|7371.7|3
1623785620000|2021-06-15 19:33:40|7374.7|7371.9|7374.5|7371.7|7374.7|7371.9|7374.5|7371.7|11
1623785630000|2021-06-15 19:33:50|7374.7|7371.9|7375|7372.2|7375.2|7372.4|7374.7|7371.9|3
1623785640000|2021-06-15 19:34:00|7374.7|7371.9|7374|7371.2|7374.7|7371.9|7373.8|7371|21
1623785650000|2021-06-15 19:34:10|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|15
1623785660000|2021-06-15 19:34:20|7373.8|7371|7373.5|7370.7|7374|7371.2|7373.5|7370.7|2
1623785680000|2021-06-15 19:34:40|||||||||1
1623785690000|2021-06-15 19:34:50|||||||||1
1623785700000|2021-06-15 19:35:00|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7372.8|7370|7
1623785710000|2021-06-15 19:35:10|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|0
1623785730000|2021-06-15 19:35:30|7373.2|7370.4|7372.8|7370|7373.2|7370.4|7372.8|7370|0
1623785740000|2021-06-15 19:35:40|7373.2|7370.4|7372.8|7370|7373.2|7370.4|7372.8|7370|4
1623785750000|2021-06-15 19:35:50|7372.5|7369.7|7371.2|7368.4|7372.5|7369.7|7371.2|7368.4|9
1623785760000|2021-06-15 19:36:00|7371|7368.2|7371.2|7368.4|7371.5|7368.7|7370.8|7368|11
1623785790000|2021-06-15 19:36:30|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|2
1623785800000|2021-06-15 19:36:40|7372|7369.2|7371.5|7368.7|7372|7369.2|7371.5|7368.7|6
1623785820000|2021-06-15 19:37:00|7371.2|7368.4|7370.2|7367.4|7371.2|7368.4|7370.2|7367.4|5
1623785830000|2021-06-15 19:37:10|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|13
1623785840000|2021-06-15 19:37:20|7370.9|7368.1|7371.7|7368.9|7371.7|7368.9|7370.9|7368.1|11
1623785850000|2021-06-15 19:37:30|7371.5|7368.7|7372.2|7369.4|7372.2|7369.4|7371.5|7368.7|3
1623785860000|2021-06-15 19:37:40|||||||||9
1623785870000|2021-06-15 19:37:50|7373.2|7370.4|7372.5|7369.7|7373.2|7370.4|7372.2|7369.4|20
1623785880000|2021-06-15 19:38:00|7372.8|7370|7372.5|7369.7|7373.2|7370.4|7372.5|7369.7|29
1623785890000|2021-06-15 19:38:10|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372|7369.2|7
1623785900000|2021-06-15 19:38:20|7372|7369.2|7372|7369.2|7372.2|7369.4|7372|7369.2|2
1623785910000|2021-06-15 19:38:30|7372.5|7369.7|7372.2|7369.4|7372.5|7369.7|7372.2|7369.4|0
1623785920000|2021-06-15 19:38:40|7372.3|7369.5|7372.5|7369.7|7372.5|7369.7|7372|7369.2|0
1623785940000|2021-06-15 19:39:00|7372.2|7369.4|7373|7370.2|7373.2|7370.4|7372|7369.2|6
1623785950000|2021-06-15 19:39:10|7374|7371.2|7373|7370.2|7374.2|7371.4|7372.8|7370|8
1623785960000|2021-06-15 19:39:20|7372.5|7369.7|7373.2|7370.4|7373.2|7370.4|7372.5|7369.7|7
1623785970000|2021-06-15 19:39:30|7372.5|7369.7|7372.5|7369.7|7373.2|7370.4|7372.5|7369.7|4
1623785980000|2021-06-15 19:39:40|7372.7|7369.9|7372.5|7369.7|7372.7|7369.9|7372.5|7369.7|0
1623785990000|2021-06-15 19:39:50|7373|7370.2|7372.8|7370|7373|7370.2|7372.8|7370|6
1623786000000|2021-06-15 19:40:00|7372.5|7369.7|7372.2|7369.4|7372.5|7369.7|7372.2|7369.4|1
1623786010000|2021-06-15 19:40:10|7372.5|7369.7|7372.2|7369.4|7372.5|7369.7|7372|7369.2|0
1623786020000|2021-06-15 19:40:20|7372|7369.2|7372|7369.2|7372.5|7369.7|7371.8|7369|5
1623786030000|2021-06-15 19:40:30|7372.2|7369.4|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|70
1623786040000|2021-06-15 19:40:40|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|0
1623786050000|2021-06-15 19:40:50|7372.8|7370|7373.2|7370.4|7373.2|7370.4|7372.5|7369.7|53
1623786060000|2021-06-15 19:41:00|7373|7370.2|7372.8|7370|7373|7370.2|7372.8|7370|0
1623786070000|2021-06-15 19:41:10|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|0
1623786090000|2021-06-15 19:41:30|7372.2|7369.4|7372|7369.2|7372.2|7369.4|7371.7|7368.9|5
1623786100000|2021-06-15 19:41:40|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372|7369.2|2
1623786120000|2021-06-15 19:42:00|7372.5|7369.7|7372.2|7369.4|7372.5|7369.7|7372|7369.2|5
1623786130000|2021-06-15 19:42:10|7372|7369.2|7371.5|7368.7|7372|7369.2|7371.5|7368.7|16
1623786140000|2021-06-15 19:42:20|7371.7|7368.9|7372|7369.2|7372.2|7369.4|7371.7|7368.9|2
1623786150000|2021-06-15 19:42:30|7372.2|7369.4|7372.5|7369.7|7372.5|7369.7|7372|7369.2|2
1623786160000|2021-06-15 19:42:40|7372.2|7369.4|7372.7|7369.9|7373|7370.2|7372|7369.2|7
1623786170000|2021-06-15 19:42:50|7372.5|7369.7|7372.7|7369.9|7372.7|7369.9|7372.5|7369.7|45
1623786180000|2021-06-15 19:43:00|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.2|7370.4|4
1623786190000|2021-06-15 19:43:10|7373.2|7370.4|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|14
1623786200000|2021-06-15 19:43:20|7373.5|7370.7|7373.5|7370.7|7373.7|7370.9|7373.5|7370.7|0
1623786210000|2021-06-15 19:43:30|||||||||2
1623786220000|2021-06-15 19:43:40|7374.2|7371.4|7374|7371.2|7374.2|7371.4|7374|7371.2|11
1623786230000|2021-06-15 19:43:50|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374|7371.2|17
1623786240000|2021-06-15 19:44:00|7374|7371.2|7373.2|7370.4|7374|7371.2|7372.7|7369.9|30
1623786250000|2021-06-15 19:44:10|7373|7370.2|7372.5|7369.7|7373|7370.2|7372.5|7369.7|1
1623786260000|2021-06-15 19:44:20|||||||||2
1623786270000|2021-06-15 19:44:30|||||||||2
1623786280000|2021-06-15 19:44:40|7372|7369.2|7372.5|7369.7|7372.5|7369.7|7372|7369.2|8
1623786290000|2021-06-15 19:44:50|||||||||2
1623786300000|2021-06-15 19:45:00|7373.2|7370.4|7372.5|7369.7|7373.2|7370.4|7372.5|7369.7|8
1623786310000|2021-06-15 19:45:10|||||||||2
1623786320000|2021-06-15 19:45:20|||||||||2
1623786330000|2021-06-15 19:45:30|||||||||3
1623786340000|2021-06-15 19:45:40|7372.8|7370|7373|7370.2|7373|7370.2|7372.8|7370|11
1623786350000|2021-06-15 19:45:50|7372.7|7369.9|7372.5|7369.7|7373|7370.2|7372.5|7369.7|1
1623786360000|2021-06-15 19:46:00|||||||||3
1623786370000|2021-06-15 19:46:10|||||||||2
1623786380000|2021-06-15 19:46:20|||||||||3
1623786390000|2021-06-15 19:46:30|||||||||1
1623786400000|2021-06-15 19:46:40|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|8
1623786410000|2021-06-15 19:46:50|||||||||2
1623786420000|2021-06-15 19:47:00|7372.5|7369.7|7372.5|7369.7|7373.2|7370.4|7372.5|7369.7|13
1623786430000|2021-06-15 19:47:10|||||||||3
1623786440000|2021-06-15 19:47:20|||||||||6
1623786450000|2021-06-15 19:47:30|||||||||2
1623786460000|2021-06-15 19:47:40|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|2
1623786470000|2021-06-15 19:47:50|||||||||19
1623786480000|2021-06-15 19:48:00|||||||||3
1623786490000|2021-06-15 19:48:10|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|12
1623786500000|2021-06-15 19:48:20|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|2
1623786510000|2021-06-15 19:48:30|7372.5|7369.7|7372.2|7369.4|7372.5|7369.7|7372.2|7369.4|2
1623786520000|2021-06-15 19:48:40|7372.5|7369.7|7372.2|7369.4|7372.5|7369.7|7372.2|7369.4|4
1623786530000|2021-06-15 19:48:50|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|3
1623786540000|2021-06-15 19:49:00|7372.9|7370.1|7372.7|7369.9|7373.2|7370.4|7372.7|7369.9|29
1623786550000|2021-06-15 19:49:10|7373.2|7370.4|7374.2|7371.4|7374.2|7371.4|7373.2|7370.4|43
1623786560000|2021-06-15 19:49:20|7373.7|7370.9|7374.2|7371.4|7374.2|7371.4|7373.7|7370.9|4
1623786570000|2021-06-15 19:49:30|7375.2|7372.4|7374.5|7371.7|7375.2|7372.4|7374.5|7371.7|44
1623786580000|2021-06-15 19:49:40|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|2
1623786590000|2021-06-15 19:49:50|7375.2|7372.4|7375|7372.2|7375.2|7372.4|7374.5|7371.7|3
1623786600000|2021-06-15 19:50:00|7374.9|7372.1|7374.5|7371.7|7375.2|7372.4|7373.8|7371|22
1623786610000|2021-06-15 19:50:10|7374.2|7371.4|7375.2|7372.4|7375.2|7372.4|7374.2|7371.4|13
1623786620000|2021-06-15 19:50:20|7374.7|7371.9|7373.5|7370.7|7374.7|7371.9|7373.5|7370.7|56
1623786630000|2021-06-15 19:50:30|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|2
1623786640000|2021-06-15 19:50:40|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|1
1623786650000|2021-06-15 19:50:50|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|5
1623786660000|2021-06-15 19:51:00|7373.5|7370.7|7373.9|7371.1|7374.2|7371.4|7373.5|7370.7|30
1623786670000|2021-06-15 19:51:10|7373.7|7370.9|7374.2|7371.4|7375.2|7372.4|7373.7|7370.9|30
1623786680000|2021-06-15 19:51:20|7373.8|7371|7373.7|7370.9|7374.2|7371.4|7373.6|7370.8|7
1623786690000|2021-06-15 19:51:30|7374|7371.2|7374.7|7371.9|7374.7|7371.9|7374|7371.2|8
1623786700000|2021-06-15 19:51:40|7375.2|7372.4|7374.5|7371.7|7375.2|7372.4|7374.5|7371.7|7
1623786710000|2021-06-15 19:51:50|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|3
1623786720000|2021-06-15 19:52:00|7374.2|7371.4|7373.9|7371.1|7374.2|7371.4|7373.7|7370.9|7
1623786730000|2021-06-15 19:52:10|7374|7371.2|7373.5|7370.7|7374.2|7371.4|7373.5|7370.7|12
1623786740000|2021-06-15 19:52:20|7373.7|7370.9|7373.5|7370.7|7373.7|7370.9|7373.5|7370.7|4
1623786750000|2021-06-15 19:52:30|7373.7|7370.9|7373.2|7370.4|7373.7|7370.9|7373.2|7370.4|1
1623786770000|2021-06-15 19:52:50|7371.5|7368.7|7372.2|7369.4|7372.2|7369.4|7371.5|7368.7|285
1623786780000|2021-06-15 19:53:00|7372.5|7369.7|7372.7|7369.9|7373.2|7370.4|7372.5|7369.7|12
1623786790000|2021-06-15 19:53:10|7372.5|7369.7|7372.9|7370.1|7373|7370.2|7372.5|7369.7|18
1623786810000|2021-06-15 19:53:30|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1623786820000|2021-06-15 19:53:40|7373|7370.2|7373|7370.2|7373.2|7370.4|7372.5|7369.7|56
1623786830000|2021-06-15 19:53:50|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373|7370.2|1
1623786840000|2021-06-15 19:54:00|7373.3|7370.5|7373|7370.2|7373.3|7370.5|7373|7370.2|1
1623786850000|2021-06-15 19:54:10|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373|7370.2|2
1623786860000|2021-06-15 19:54:20|7373|7370.2|7373.2|7370.4|7373.2|7370.4|7373|7370.2|5
1623786870000|2021-06-15 19:54:30|7373|7370.2|7372.8|7370|7373|7370.2|7372.8|7370|1
1623786880000|2021-06-15 19:54:40|7372.5|7369.7|7373|7370.2|7373|7370.2|7372.5|7369.7|1
1623786890000|2021-06-15 19:54:50|7372.5|7369.7|7373|7370.2|7373.2|7370.4|7372.5|7369.7|4
1623786900000|2021-06-15 19:55:00|7372.7|7369.9|7373.5|7370.7|7373.5|7370.7|7372.7|7369.9|32
1623786910000|2021-06-15 19:55:10|7373|7370.2|7374|7371.2|7374|7371.2|7373|7370.2|25
1623786920000|2021-06-15 19:55:20|7373.8|7371|7374|7371.2|7374|7371.2|7373.8|7371|1
1623786930000|2021-06-15 19:55:30|7373.8|7371|7374.2|7371.4|7374.2|7371.4|7373.8|7371|8
1623786940000|2021-06-15 19:55:40|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|72
1623786960000|2021-06-15 19:56:00|||||||||1
1623786970000|2021-06-15 19:56:10|7374.5|7371.7|7375.1|7372.3|7375.1|7372.3|7374.5|7371.7|5
1623786980000|2021-06-15 19:56:20|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|2
1623786990000|2021-06-15 19:56:30|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|1
1623787000000|2021-06-15 19:56:40|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|1
1623787010000|2021-06-15 19:56:50|7374.6|7371.8|7374.6|7371.8|7374.8|7372|7374.4|7371.6|8
1623787020000|2021-06-15 19:57:00|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|2
1623787030000|2021-06-15 19:57:10|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|0
1623787040000|2021-06-15 19:57:20|7374.4|7371.6|7375.1|7372.3|7375.1|7372.3|7374.4|7371.6|1
1623787050000|2021-06-15 19:57:30|7375.4|7372.6|7376.1|7373.3|7376.1|7373.3|7375.4|7372.6|4
1623787060000|2021-06-15 19:57:40|||||||||13
1623787070000|2021-06-15 19:57:50|||||||||1
1623787080000|2021-06-15 19:58:00|7375.1|7372.3|7374.8|7372|7375.1|7372.3|7374.6|7371.8|17
1623787090000|2021-06-15 19:58:10|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7374.8|7372|2
1623787100000|2021-06-15 19:58:20|7375.4|7372.6|7375.1|7372.3|7376.1|7373.3|7375.1|7372.3|8
1623787110000|2021-06-15 19:58:30|7375.4|7372.6|7375.4|7372.6|7375.9|7373.1|7375.4|7372.6|3
1623787120000|2021-06-15 19:58:40|7375.6|7372.8|7375.6|7372.8|7376.1|7373.3|7375.1|7372.3|1
1623787130000|2021-06-15 19:58:50|7375.7|7372.9|7376.1|7373.3|7376.1|7373.3|7375.4|7372.6|1
1623787140000|2021-06-15 19:59:00|7375.8|7373|7375.9|7373.1|7376.1|7373.3|7375.6|7372.8|11
1623787150000|2021-06-15 19:59:10|7376.1|7373.3|7375.9|7373.1|7376.1|7373.3|7375.9|7373.1|5
1623787170000|2021-06-15 19:59:30|7376.1|7373.3|7375.9|7373.1|7376.1|7373.3|7375.7|7372.9|4
1623787180000|2021-06-15 19:59:40|7375.7|7372.9|7375.9|7373.1|7376.1|7373.3|7375.7|7372.9|13
1623787190000|2021-06-15 19:59:50|7376.1|7373.3|7377.1|7374.3|7377.1|7374.3|7376.1|7373.3|17
1623787200000|2021-06-15 20:00:00|7376.9|7374.1|7376.4|7373.6|7377.4|7374.6|7376.4|7373.6|5
1623787210000|2021-06-15 20:00:10|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|0
1623787220000|2021-06-15 20:00:20|7375.7|7372.9|7376.1|7373.3|7376.1|7373.3|7375.4|7372.6|36
1623787230000|2021-06-15 20:00:30|7375.9|7373.1|7374.4|7371.6|7375.9|7373.1|7374.4|7371.6|4
1623787240000|2021-06-15 20:00:40|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.4|7370.6|3
1623787260000|2021-06-15 20:01:00|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.9|7371.1|2
1623787270000|2021-06-15 20:01:10|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|0
1623787280000|2021-06-15 20:01:20|7374.1|7371.3|7373.7|7370.9|7374.1|7371.3|7373.7|7370.9|2
1623787300000|2021-06-15 20:01:40|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|4
1623787310000|2021-06-15 20:01:50|||||||||7
1623787320000|2021-06-15 20:02:00|7374.4|7371.6|7375.4|7372.6|7375.4|7372.6|7374.4|7371.6|3
1623787330000|2021-06-15 20:02:10|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|0
1623787340000|2021-06-15 20:02:20|||||||||5
1623787350000|2021-06-15 20:02:30|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|0
1623787360000|2021-06-15 20:02:40|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|1
1623787380000|2021-06-15 20:03:00|7374.9|7372.1|7375.1|7372.3|7375.1|7372.3|7374.9|7372.1|0
1623787390000|2021-06-15 20:03:10|7375.4|7372.6|7375.9|7373.1|7375.9|7373.1|7375.4|7372.6|4
1623787400000|2021-06-15 20:03:20|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7375.9|7373.1|13
1623787410000|2021-06-15 20:03:30|7375.9|7373.1|7376.1|7373.3|7376.1|7373.3|7375.9|7373.1|7
1623787420000|2021-06-15 20:03:40|7375.9|7373.1|7375.9|7373.1|7376.1|7373.3|7375.9|7373.1|0
1623787440000|2021-06-15 20:04:00|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|0
1623787450000|2021-06-15 20:04:10|7375.7|7372.9|7375.9|7373.1|7376.9|7374.1|7375.6|7372.8|9
1623787460000|2021-06-15 20:04:20|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|3
1623787470000|2021-06-15 20:04:30|7375.9|7373.1|7374.9|7372.1|7375.9|7373.1|7374.6|7371.8|46
1623787480000|2021-06-15 20:04:40|7375.1|7372.3|7375.4|7372.6|7375.4|7372.6|7375.1|7372.3|0
1623787500000|2021-06-15 20:05:00|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7374.4|7371.6|28
1623787510000|2021-06-15 20:05:10|7375.4|7372.6|7374.6|7371.8|7375.4|7372.6|7374.4|7371.6|107
1623787520000|2021-06-15 20:05:20|7374.9|7372.1|7374.6|7371.8|7375.1|7372.3|7374.4|7371.6|18
1623787530000|2021-06-15 20:05:30|||||||||46
1623787540000|2021-06-15 20:05:40|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|2
1623787560000|2021-06-15 20:06:00|7373.9|7371.1|7374.4|7371.6|7374.4|7371.6|7373.9|7371.1|6
1623787570000|2021-06-15 20:06:10|7374.2|7371.4|7374.4|7371.6|7374.4|7371.6|7373.9|7371.1|1
1623787580000|2021-06-15 20:06:20|||||||||43
1623787590000|2021-06-15 20:06:30|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.9|7371.1|0
1623787600000|2021-06-15 20:06:40|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|1
1623787610000|2021-06-15 20:06:50|7374.1|7371.3|7374.1|7371.3|7374.4|7371.6|7374.1|7371.3|29
1623787620000|2021-06-15 20:07:00|||||||||11
1623787630000|2021-06-15 20:07:10|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.4|7370.6|4
1623787640000|2021-06-15 20:07:20|7373.4|7370.6|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|1
1623787650000|2021-06-15 20:07:30|7374.4|7371.6|7374.4|7371.6|7375.1|7372.3|7374.4|7371.6|12
1623787680000|2021-06-15 20:08:00|7373.4|7370.6|7373.9|7371.1|7374.1|7371.3|7373.4|7370.6|1
1623787690000|2021-06-15 20:08:10|7373.4|7370.6|7374.1|7371.3|7374.6|7371.8|7373.4|7370.6|35
1623787710000|2021-06-15 20:08:30|||||||||10
1623787720000|2021-06-15 20:08:40|7374.7|7371.9|7374.4|7371.6|7374.7|7371.9|7374.4|7371.6|5
1623787730000|2021-06-15 20:08:50|7373.8|7371|7373.4|7370.6|7374.1|7371.3|7373.1|7370.3|6
1623787740000|2021-06-15 20:09:00|7373.1|7370.3|7373.1|7370.3|7373.6|7370.8|7373.1|7370.3|0
1623787750000|2021-06-15 20:09:10|7373.9|7371.1|7373.6|7370.8|7373.9|7371.1|7373.4|7370.6|2
1623787760000|2021-06-15 20:09:20|7374.1|7371.3|7373.6|7370.8|7374.1|7371.3|7373.6|7370.8|2
1623787790000|2021-06-15 20:09:50|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|4
1623787800000|2021-06-15 20:10:00|7373.3|7370.5|7373.6|7370.8|7373.6|7370.8|7373.3|7370.5|0
1623787810000|2021-06-15 20:10:10|7373.1|7370.3|7373.4|7370.6|7373.6|7370.8|7373.1|7370.3|9
1623787820000|2021-06-15 20:10:20|7373.3|7370.5|7373.1|7370.3|7373.6|7370.8|7373.1|7370.3|1
1623787830000|2021-06-15 20:10:30|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|1
1623787840000|2021-06-15 20:10:40|7373.1|7370.3|7373.4|7370.6|7373.6|7370.8|7373.1|7370.3|1
1623787860000|2021-06-15 20:11:00|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7372.9|7370.1|5
1623787880000|2021-06-15 20:11:20|7373.6|7370.8|7374.3|7371.5|7375.1|7372.3|7373.6|7370.8|447
1623787890000|2021-06-15 20:11:30|7374.8|7372|7374.3|7371.5|7374.8|7372|7374.3|7371.5|2
1623787900000|2021-06-15 20:11:40|7374.8|7372|7374.3|7371.5|7374.8|7372|7374.3|7371.5|1
1623787910000|2021-06-15 20:11:50|7374.1|7371.3|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|1
1623787920000|2021-06-15 20:12:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|4
1623787930000|2021-06-15 20:12:10|7373.3|7370.5|7373.8|7371|7373.8|7371|7373.3|7370.5|2
1623787940000|2021-06-15 20:12:20|||||||||28
1623787970000|2021-06-15 20:12:50|7374.3|7371.5|7374.1|7371.3|7374.3|7371.5|7374.1|7371.3|4
1623787980000|2021-06-15 20:13:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1623788000000|2021-06-15 20:13:20|7374|7371.2|7373.8|7371|7374.3|7371.5|7373.8|7371|0
1623788010000|2021-06-15 20:13:30|7374.3|7371.5|7374.6|7371.8|7374.8|7372|7374.3|7371.5|4
1623788020000|2021-06-15 20:13:40|7374.5|7371.7|7374.1|7371.3|7374.8|7372|7374.1|7371.3|4
1623788030000|2021-06-15 20:13:50|7374.3|7371.5|7374.1|7371.3|7374.5|7371.7|7374.1|7371.3|0
1623788040000|2021-06-15 20:14:00|7373.8|7371|7373.3|7370.5|7373.8|7371|7372.8|7370|16
1623788050000|2021-06-15 20:14:10|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1623788060000|2021-06-15 20:14:20|7373.5|7370.7|7373.1|7370.3|7373.5|7370.7|7373.1|7370.3|8
1623788070000|2021-06-15 20:14:30|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|1
1623788080000|2021-06-15 20:14:40|7372.5|7369.7|7372.3|7369.5|7372.5|7369.7|7372.3|7369.5|11
1623788090000|2021-06-15 20:14:50|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|0
1623788100000|2021-06-15 20:15:00|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|2
1623788110000|2021-06-15 20:15:10|7372.8|7370|7373.6|7370.8|7373.6|7370.8|7372.8|7370|2
1623788120000|2021-06-15 20:15:20|7373.1|7370.3|7373.5|7370.7|7373.5|7370.7|7373.1|7370.3|0
1623788130000|2021-06-15 20:15:30|7373.8|7371|7373.3|7370.5|7373.8|7371|7373.3|7370.5|0
1623788150000|2021-06-15 20:15:50|7373.1|7370.3|7373.3|7370.5|7373.8|7371|7373.1|7370.3|17
1623788170000|2021-06-15 20:16:10|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1623788200000|2021-06-15 20:16:40|7373.5|7370.7|7373.3|7370.5|7373.8|7371|7373.3|7370.5|1
1623788210000|2021-06-15 20:16:50|7373.8|7371|7373.1|7370.3|7373.8|7371|7373.1|7370.3|3
1623788220000|2021-06-15 20:17:00|7373.3|7370.5|7374.8|7372|7375|7372.2|7373.3|7370.5|36
1623788230000|2021-06-15 20:17:10|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|1
1623788250000|2021-06-15 20:17:30|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|5
1623788260000|2021-06-15 20:17:40|7374.5|7371.7|7373.8|7371|7374.5|7371.7|7373.8|7371|29
1623788280000|2021-06-15 20:18:00|7373.5|7370.7|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|7
1623788290000|2021-06-15 20:18:10|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374|7371.2|3
1623788300000|2021-06-15 20:18:20|7374.5|7371.7|7373.8|7371|7374.5|7371.7|7373|7370.2|5
1623788310000|2021-06-15 20:18:30|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|0
1623788320000|2021-06-15 20:18:40|7373.8|7371|7374.1|7371.3|7374.3|7371.5|7373.8|7371|3
1623788330000|2021-06-15 20:18:50|7374|7371.2|7374.1|7371.3|7374.1|7371.3|7373.7|7370.9|0
1623788340000|2021-06-15 20:19:00|7373.8|7371|7373.8|7371|7374.3|7371.5|7373.8|7371|6
1623788370000|2021-06-15 20:19:30|7373.5|7370.7|7374.3|7371.5|7374.5|7371.7|7373.5|7370.7|14
1623788380000|2021-06-15 20:19:40|7374.1|7371.3|7374.3|7371.5|7374.3|7371.5|7374.1|7371.3|1
1623788390000|2021-06-15 20:19:50|7372.8|7370|7372.5|7369.7|7372.8|7370|7372.5|7369.7|10
1623788400000|2021-06-15 20:20:00|7372.8|7370|7373.5|7370.7|7373.5|7370.7|7372.8|7370|1
1623788410000|2021-06-15 20:20:10|7373.8|7371|7374|7371.2|7375.1|7372.3|7373.8|7371|7
1623788420000|2021-06-15 20:20:20|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|24
1623788430000|2021-06-15 20:20:30|7374.8|7372|7374.3|7371.5|7374.8|7372|7374.3|7371.5|0
1623788440000|2021-06-15 20:20:40|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1623788450000|2021-06-15 20:20:50|7374|7371.2|7374.3|7371.5|7374.3|7371.5|7374|7371.2|0
1623788460000|2021-06-15 20:21:00|7374.5|7371.7|7374.8|7372|7374.8|7372|7374.3|7371.5|2
1623788470000|2021-06-15 20:21:10|7373.5|7370.7|7374|7371.2|7374|7371.2|7373.5|7370.7|14
1623788480000|2021-06-15 20:21:20|7373.8|7371|7374|7371.2|7374|7371.2|7373.8|7371|0
1623788490000|2021-06-15 20:21:30|7373.8|7371|7374|7371.2|7374|7371.2|7373.8|7371|0
1623788500000|2021-06-15 20:21:40|7373.8|7371|7374.8|7372|7375.5|7372.7|7373.8|7371|2
1623788520000|2021-06-15 20:22:00|7374.5|7371.7|7374|7371.2|7374.8|7372|7374|7371.2|4
1623788540000|2021-06-15 20:22:20|7374.5|7371.7|7375|7372.2|7375.3|7372.5|7374.5|7371.7|4
1623788560000|2021-06-15 20:22:40|7375.1|7372.3|7374.8|7372|7375.1|7372.3|7374.8|7372|0
1623788610000|2021-06-15 20:23:30|7375.5|7372.7|7375.3|7372.5|7375.5|7372.7|7375.3|7372.5|1
1623788620000|2021-06-15 20:23:40|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|0
1623788630000|2021-06-15 20:23:50|7375.3|7372.5|7374.8|7372|7375.3|7372.5|7374.8|7372|0
1623788660000|2021-06-15 20:24:20|7374.2|7371.4|7374.6|7371.8|7374.6|7371.8|7373.8|7371|5
1623788670000|2021-06-15 20:24:30|7374.3|7371.5|7374.6|7371.8|7374.8|7372|7374.3|7371.5|6
1623788680000|2021-06-15 20:24:40|7374.8|7372|7375|7372.2|7375|7372.2|7374.8|7372|8
1623788690000|2021-06-15 20:24:50|7375.8|7373|7375|7372.2|7375.8|7373|7375|7372.2|5
1623788700000|2021-06-15 20:25:00|7375.6|7372.8|7375.3|7372.5|7375.6|7372.8|7374.8|7372|4
1623788710000|2021-06-15 20:25:10|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1623788730000|2021-06-15 20:25:30|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|2
1623788750000|2021-06-15 20:25:50|7375.8|7373|7375|7372.2|7375.8|7373|7374.8|7372|7
1623788760000|2021-06-15 20:26:00|7374.8|7372|7374.6|7371.8|7374.8|7372|7373.8|7371|35
1623788780000|2021-06-15 20:26:20|7374.8|7372|7374.8|7372|7374.8|7372|7374.1|7371.3|15
1623788790000|2021-06-15 20:26:30|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|15
1623788800000|2021-06-15 20:26:40|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|5
1623788810000|2021-06-15 20:26:50|7374.6|7371.8|7372.8|7370|7374.6|7371.8|7372.8|7370|26
1623788820000|2021-06-15 20:27:00|7373.1|7370.3|7374|7370|7374|7370.8|7372.1|7369.3|114
1623788830000|2021-06-15 20:27:10|7373.1|7370.3|7373.6|7370.8|7374.8|7372|7372.8|7370|72
1623788840000|2021-06-15 20:27:20|||||||||29
1623788850000|2021-06-15 20:27:30|7374.2|7371.4|7374.8|7372|7374.8|7372|7374.2|7371.4|8
1623788860000|2021-06-15 20:27:40|7374.2|7371.4|7373.6|7370.8|7374.2|7371.4|7373.6|7370.8|2
1623788880000|2021-06-15 20:28:00|7373.9|7371.1|7374.7|7370.7|7374.7|7371.1|7373.9|7370.7|1
1623788890000|2021-06-15 20:28:10|7373.8|7371|7374.8|7372|7375.3|7372.5|7373.8|7371|52
1623788900000|2021-06-15 20:28:20|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.8|7371|27
1623788930000|2021-06-15 20:28:50|7374.1|7371.3|7373.3|7370.5|7374.1|7371.3|7373.3|7370.5|4
1623788940000|2021-06-15 20:29:00|7373.6|7370.8|7374.4|7370.4|7374.4|7371.3|7373.6|7370.4|19
1623788950000|2021-06-15 20:29:10|7374|7371.2|7374.6|7371.8|7374.7|7371.8|7373.9|7370.7|113
1623788960000|2021-06-15 20:29:20|7374.2|7371.4|7374.1|7371.3|7374.2|7371.4|7373.9|7371.1|41
1623788970000|2021-06-15 20:29:30|||||||||5
1623788980000|2021-06-15 20:29:40|7373.9|7371.1|7374.5|7370.5|7374.5|7371.1|7373.9|7370.3|36
1623788990000|2021-06-15 20:29:50|7374|7370|7373.7|7369.7|7374|7370.8|7373.6|7369.7|56
1623789000000|2021-06-15 20:30:00|7376.4|7372.4|7384.1|7380.1|7384.9|7381.7|7376|7369.6|160
1623789010000|2021-06-15 20:30:10|7383|7380.2|7376.4|7372.4|7385.6|7381.7|7371.6|7366.9|199
1623789020000|2021-06-15 20:30:20|7375.9|7373.1|7379.1|7376.3|7379.3|7376.5|7375.6|7372.2|9
1623789030000|2021-06-15 20:30:30|7378.5|7375.7|7380.9|7370.9|7380.9|7375.7|7378.5|7370.9|33
1623789040000|2021-06-15 20:30:40|7377.7|7373.7|7379.3|7376.5|7379.3|7376.5|7377.3|7373.7|0
1623789050000|2021-06-15 20:30:50|7379.7|7375.7|7378.4|7375.6|7379.7|7375.7|7377.8|7374.4|4
1623789060000|2021-06-15 20:31:00|7379|7376.2|7376.3|7373.5|7380.9|7376.2|7376.3|7370.9|7
1623789070000|2021-06-15 20:31:10|7376.1|7372.1|7376.1|7373.3|7379.2|7373.3|7375.7|7368.6|4
1623789080000|2021-06-15 20:31:20|7376.4|7373.6|7378.6|7375.8|7378.6|7375.8|7376.4|7373.6|7
1623789090000|2021-06-15 20:31:30|7379.5|7376.7|7378.8|7376|7379.5|7376.7|7378.8|7376|1
1623789100000|2021-06-15 20:31:40|7378.3|7375.5|7377.8|7375|7379.5|7376.7|7377.8|7375|8
1623789110000|2021-06-15 20:31:50|7377.5|7374.7|7378.8|7376|7378.8|7376|7377.5|7374.7|2
1623789120000|2021-06-15 20:32:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7378.6|7375.8|107
1623789130000|2021-06-15 20:32:10|7382|7379.2|7384|7381.2|7384.5|7381.7|7381.8|7379|18
1623789140000|2021-06-15 20:32:20|7384.2|7381.4|7383|7380.2|7384.2|7381.4|7381|7378.2|16
1623789150000|2021-06-15 20:32:30|7383.3|7380.5|7381.6|7378.8|7383.3|7380.5|7381.6|7378.8|5
1623789160000|2021-06-15 20:32:40|7381.1|7378.3|7382.5|7379.7|7382.8|7380|7379.1|7376.3|15
1623789170000|2021-06-15 20:32:50|7383.3|7380.5|7382.8|7380|7383.3|7380.5|7382.6|7379.8|14
1623789180000|2021-06-15 20:33:00|7383|7380.2|7383.3|7380.5|7383.8|7381|7382.8|7380|4
1623789190000|2021-06-15 20:33:10|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|53
1623789200000|2021-06-15 20:33:20|7387.7|7383.7|7387.1|7383.1|7387.7|7383.7|7385.3|7382.1|36
1623789210000|2021-06-15 20:33:30|7386.8|7382.8|7385.4|7381.4|7386.8|7382.8|7385.4|7381.4|2
1623789220000|2021-06-15 20:33:40|7385.3|7382.5|7385.7|7381.7|7385.7|7382.5|7385.3|7381.7|0
1623789230000|2021-06-15 20:33:50|7386.4|7382.4|7384.3|7381.5|7386.4|7382.5|7384.3|7381.5|7
1623789240000|2021-06-15 20:34:00|7384.1|7381.3|7382.8|7380|7384.1|7381.3|7382.8|7380|9
1623789250000|2021-06-15 20:34:10|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|4
1623789260000|2021-06-15 20:34:20|7381.3|7378.5|7386.8|7384|7386.8|7384|7381.3|7378.5|27
1623789270000|2021-06-15 20:34:30|7387.5|7384.7|7386.1|7383.3|7387.5|7384.7|7386.1|7383.1|11
1623789280000|2021-06-15 20:34:40|7385.5|7382.7|7384.7|7380.7|7385.5|7382.7|7384.6|7380.7|3
1623789300000|2021-06-15 20:35:00|7384.4|7380.4|7384.8|7382|7384.8|7382|7383.8|7380.4|1
1623789310000|2021-06-15 20:35:10|7385.5|7382.7|7386|7383.2|7386|7383.2|7385.5|7382.7|47
1623789330000|2021-06-15 20:35:30|7385.8|7383|7385|7382.2|7385.8|7383|7385|7382.2|2
1623789340000|2021-06-15 20:35:40|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|0
1623789350000|2021-06-15 20:35:50|7385.7|7382.9|7386|7383.2|7386|7383.2|7385.7|7382.9|0
1623789360000|2021-06-15 20:36:00|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|0
1623789380000|2021-06-15 20:36:20|7386|7383.2|7387|7384.2|7387|7384.2|7386|7383.2|1
1623789400000|2021-06-15 20:36:40|7387.5|7384.7|7387.3|7384.5|7387.5|7384.7|7387|7384.2|4
1623789420000|2021-06-15 20:37:00|7387|7384.2|7387.3|7384.5|7387.3|7384.5|7386.8|7384|4
1623789430000|2021-06-15 20:37:10|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|0
1623789440000|2021-06-15 20:37:20|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|4
1623789450000|2021-06-15 20:37:30|7386|7383.2|7385.8|7383|7386|7383.2|7385.8|7383|0
1623789460000|2021-06-15 20:37:40|7385.2|7382.4|7385.3|7382.5|7385.6|7382.8|7384.8|7382|13
1623789470000|2021-06-15 20:37:50|7385.1|7382.3|7384.8|7382|7385.1|7382.3|7384.8|7382|3
1623789480000|2021-06-15 20:38:00|7384.6|7381.8|7383.8|7381|7384.6|7381.8|7383.3|7380.5|7
1623789490000|2021-06-15 20:38:10|7383.6|7380.8|7383.1|7380.3|7383.6|7380.8|7383.1|7380.3|1
1623789500000|2021-06-15 20:38:20|7382.9|7380.1|7381.3|7378.5|7382.9|7380.1|7381.3|7378.5|43
1623789510000|2021-06-15 20:38:30|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.6|7377.8|8
1623789520000|2021-06-15 20:38:40|7380.8|7378|7380.6|7377.8|7381.4|7378|7380.3|7377.4|3
1623789530000|2021-06-15 20:38:50|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|11
1623789540000|2021-06-15 20:39:00|7379.6|7376.8|7379.6|7376.8|7379.8|7377|7379.6|7376.8|1
1623789550000|2021-06-15 20:39:10|7379.8|7377|7380.1|7377.3|7380.1|7377.3|7379.6|7376.8|0
1623789560000|2021-06-15 20:39:20|||||||||3
1623789570000|2021-06-15 20:39:30|7380.4|7377.6|7382.3|7379.5|7382.3|7379.5|7380.4|7377.6|13
1623789580000|2021-06-15 20:39:40|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382|7379.2|5
1623789590000|2021-06-15 20:39:50|7382.8|7380|7383.8|7381|7383.8|7381|7382.8|7380|10
1623789600000|2021-06-15 20:40:00|7383.6|7380.8|7384.3|7381.5|7384.7|7381.5|7383.6|7380.7|2
1623789610000|2021-06-15 20:40:10|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|4
1623789620000|2021-06-15 20:40:20|7385.6|7382.8|7385|7382.2|7385.6|7382.8|7384.6|7381.4|4
1623789630000|2021-06-15 20:40:30|7385.3|7382.5|7384.8|7382|7385.8|7383|7384.8|7382|2
1623789640000|2021-06-15 20:40:40|7385.8|7383|7385.6|7382.8|7386.1|7383.3|7385.6|7382.8|35
1623789650000|2021-06-15 20:40:50|7386|7383.2|7385.6|7382.8|7386.3|7383.5|7385.1|7382.3|10
1623789660000|2021-06-15 20:41:00|7385.8|7383|7386.3|7383.5|7386.8|7384|7385.8|7383|16
1623789670000|2021-06-15 20:41:10|7386.7|7382.7|7385.6|7382.8|7386.7|7383.5|7385.6|7382.7|6
1623789680000|2021-06-15 20:41:20|7386.3|7383.5|7386.3|7383.5|7386.8|7384|7386.3|7383.5|13
1623789690000|2021-06-15 20:41:30|7386.6|7383.8|7387|7384.2|7387|7384.2|7386.6|7383.8|7
1623789700000|2021-06-15 20:41:40|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|3
1623789710000|2021-06-15 20:41:50|7388|7385.2|7388.5|7385.7|7388.5|7385.7|7388|7385.2|11
1623789720000|2021-06-15 20:42:00|7388|7385.2|7389|7386.2|7390.2|7387.4|7387.8|7385|42
1623789730000|2021-06-15 20:42:10|7388.8|7386|7388.4|7385.6|7388.8|7386|7388.2|7385.4|7
1623789740000|2021-06-15 20:42:20|7389|7386.2|7388.3|7385.5|7389|7386.2|7388|7385.2|17
1623789750000|2021-06-15 20:42:30|7388|7385.2|7388.2|7385.4|7388.4|7385.6|7388|7385.2|7
1623789760000|2021-06-15 20:42:40|7388.5|7385.7|7389|7386.2|7389|7386.2|7388.5|7385.7|9
1623789770000|2021-06-15 20:42:50|||||||||4
1623789780000|2021-06-15 20:43:00|7389.2|7386.4|7387.7|7384.9|7389.2|7386.4|7387.2|7384.4|19
1623789790000|2021-06-15 20:43:10|||||||||5
1623789800000|2021-06-15 20:43:20|7387.9|7385.1|7388.7|7385.9|7388.7|7385.9|7387.9|7385.1|6
1623789810000|2021-06-15 20:43:30|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.2|7385.4|0
1623789820000|2021-06-15 20:43:40|7388.2|7385.4|7387.7|7384.9|7388.7|7385.9|7387.7|7384.9|4
1623789830000|2021-06-15 20:43:50|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|0
1623789840000|2021-06-15 20:44:00|7387.9|7385.1|7388|7385.2|7388.2|7385.4|7387.9|7385.1|0
1623789850000|2021-06-15 20:44:10|7388.2|7385.4|7386.6|7383.8|7388.2|7385.4|7386|7383.2|11
1623789870000|2021-06-15 20:44:30|7387.2|7384.4|7390.5|7387.7|7390.5|7387.7|7386.7|7383.9|48
1623789880000|2021-06-15 20:44:40|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|2
1623789890000|2021-06-15 20:44:50|7390|7387.2|7390.2|7387.4|7390.2|7387.4|7389.5|7386.7|7
1623789900000|2021-06-15 20:45:00|7390|7387.2|7389|7386.2|7390|7387.2|7389|7386.2|9
1623789910000|2021-06-15 20:45:10|7388.8|7386|7388|7385.2|7388.8|7386|7388|7385.2|2
1623789930000|2021-06-15 20:45:30|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1623789940000|2021-06-15 20:45:40|7387.9|7385.1|7388.7|7385.9|7388.7|7385.9|7387.9|7385.1|23
1623789950000|2021-06-15 20:45:50|7388.5|7385.7|7388.7|7385.9|7388.7|7385.9|7388.2|7385.4|8
1623789960000|2021-06-15 20:46:00|7388.2|7385.4|7387.7|7384.9|7389|7386.2|7387.7|7384.9|23
1623790010000|2021-06-15 20:46:50|7387.2|7384.4|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|17
1623790020000|2021-06-15 20:47:00|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|11
1623790030000|2021-06-15 20:47:10|||||||||6
1623790040000|2021-06-15 20:47:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|1
1623790050000|2021-06-15 20:47:30|7387.5|7384.7|7388.7|7385.9|7388.7|7385.9|7387.5|7384.7|14
1623790070000|2021-06-15 20:47:50|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|1
1623790080000|2021-06-15 20:48:00|7388.5|7385.7|7389.2|7386.4|7389.2|7386.4|7388.5|7385.7|0
1623790090000|2021-06-15 20:48:10|7389|7386.2|7389|7386.2|7389.2|7386.4|7389|7386.2|6
1623790110000|2021-06-15 20:48:30|7388.7|7385.9|7389.2|7386.4|7389.2|7386.4|7388.7|7385.9|0
1623790120000|2021-06-15 20:48:40|7389|7386.2|7389.2|7386.4|7389.2|7386.4|7389|7386.2|8
1623790130000|2021-06-15 20:48:50|7389|7386.2|7387.7|7384.9|7389.2|7386.4|7387.7|7384.9|18
1623790140000|2021-06-15 20:49:00|7388|7385.2|7385.2|7382.4|7388.2|7385.4|7385.2|7382.4|15
1623790150000|2021-06-15 20:49:10|7385|7382.2|7381.5|7378.7|7385.5|7382.7|7381.5|7378.7|49
1623790160000|2021-06-15 20:49:20|7382|7379.2|7381.7|7378.9|7382.2|7379.4|7381|7378.2|11
1623790170000|2021-06-15 20:49:30|7381.5|7378.7|7384.7|7381.9|7384.8|7382|7381.2|7378.4|43
1623790180000|2021-06-15 20:49:40|7384.5|7381.7|7384.7|7381.9|7384.7|7381.9|7384.2|7381.4|1
1623790190000|2021-06-15 20:49:50|7385.2|7382.4|7385.7|7382.9|7386.2|7383.4|7385.2|7382.4|10
1623790200000|2021-06-15 20:50:00|7386|7383.2|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|27
1623790210000|2021-06-15 20:50:10|7386|7383.2|7386.2|7383.4|7386.2|7383.4|7386|7383.2|5
1623790220000|2021-06-15 20:50:20|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|2
1623790230000|2021-06-15 20:50:30|7385.8|7383|7384.2|7381.4|7385.8|7383|7384.2|7381.4|3
1623790240000|2021-06-15 20:50:40|7384|7381.2|7382.2|7379.4|7384|7381.2|7382.2|7379.4|3
1623790250000|2021-06-15 20:50:50|7381.6|7378.8|7381.2|7378.4|7382.2|7379.4|7381.2|7378.4|48
1623790260000|2021-06-15 20:51:00|7381.7|7378.9|7383|7380.2|7383.7|7380.9|7381.7|7378.9|4
1623790270000|2021-06-15 20:51:10|7383.2|7380.4|7382.4|7379.6|7383.2|7380.4|7382.2|7379.4|4
1623790280000|2021-06-15 20:51:20|7383.7|7380.9|7382.7|7379.9|7384.2|7381.4|7382.7|7379.9|15
1623790290000|2021-06-15 20:51:30|7382.9|7380.1|7383.7|7380.9|7383.7|7380.9|7382.9|7380.1|1
1623790300000|2021-06-15 20:51:40|7383.3|7380.5|7383.2|7380.4|7383.3|7380.5|7383|7380.2|6
1623790310000|2021-06-15 20:51:50|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|3
1623790320000|2021-06-15 20:52:00|7382.4|7379.6|7383.4|7380.6|7383.5|7380.7|7382.4|7379.6|10
1623790360000|2021-06-15 20:52:40|7383.7|7380.9|7383.8|7381|7384.2|7381.4|7383.7|7380.9|1
1623790370000|2021-06-15 20:52:50|7383.2|7380.4|7383.9|7381.1|7383.9|7381.1|7383.2|7380.4|1
1623790380000|2021-06-15 20:53:00|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|2
1623790400000|2021-06-15 20:53:20|||||||||14
1623790410000|2021-06-15 20:53:30|||||||||10
1623790420000|2021-06-15 20:53:40|||||||||1
1623790430000|2021-06-15 20:53:50|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|1
1623790440000|2021-06-15 20:54:00|7384.2|7381.4|7385.2|7382.4|7385.2|7382.4|7384.2|7381.4|1
1623790460000|2021-06-15 20:54:20|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7383.5|7380.7|12
1623790470000|2021-06-15 20:54:30|7383.7|7380.9|7382.5|7379.7|7383.7|7380.9|7382.5|7379.7|30
1623790480000|2021-06-15 20:54:40|||||||||5
1623790490000|2021-06-15 20:54:50|7382.9|7380.1|7383|7380.2|7383.2|7380.4|7382.9|7380.1|3
1623790500000|2021-06-15 20:55:00|7382.5|7379.7|7382.2|7379.4|7382.5|7379.7|7382|7379.2|4
1623790510000|2021-06-15 20:55:10|7383.2|7380.4|7383.7|7380.9|7383.7|7380.9|7383.2|7380.4|10
1623790520000|2021-06-15 20:55:20|7384.3|7381.5|7384.7|7381.9|7384.7|7381.9|7384.3|7381.5|3
1623790530000|2021-06-15 20:55:30|7384.5|7381.7|7384.7|7381.9|7384.7|7381.9|7384.2|7381.4|3
1623790540000|2021-06-15 20:55:40|||||||||1
1623790550000|2021-06-15 20:55:50|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|9
1623790560000|2021-06-15 20:56:00|7385.8|7381.8|7385.8|7381.8|7385.8|7381.8|7385.8|7381.8|0
1623790570000|2021-06-15 20:56:10|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|1
1623790580000|2021-06-15 20:56:20|7384.2|7381.4|7385.8|7381.8|7385.8|7381.8|7384.2|7381.4|1
1623790590000|2021-06-15 20:56:30|7385.7|7382.9|7385.2|7382.4|7385.7|7382.9|7385.2|7382.4|0
1623790600000|2021-06-15 20:56:40|7386.2|7383.4|7386.8|7384|7386.8|7384|7386.2|7383.4|13
1623790610000|2021-06-15 20:56:50|7386.2|7383.4|7387.7|7384.9|7387.8|7384.9|7386.2|7383.4|5
1623790620000|2021-06-15 20:57:00|7387.8|7383.8|7386.7|7383.9|7387.8|7383.9|7386.7|7383.5|2
1623790630000|2021-06-15 20:57:10|7387.8|7383.8|7387.8|7383.8|7387.8|7383.8|7387.8|7383.8|12
1623790640000|2021-06-15 20:57:20|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1623790650000|2021-06-15 20:57:30|7388.5|7384.5|7388.5|7384.5|7388.5|7384.5|7388.5|7384.5|1
1623790680000|2021-06-15 20:58:00|7388|7385.2|7392|7382|7392|7385.5|7388|7382|0
1623790690000|2021-06-15 20:58:10|7391.9|7381.9|7392.3|7382.3|7392.3|7382.3|7391.9|7381.9|2
1623790710000|2021-06-15 20:58:30|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|7391.9|7381.9|0
1623790720000|2021-06-15 20:58:40|7389.4|7385.4|7389.3|7386.5|7389.4|7386.5|7389.3|7385.4|1
1623790740000|2021-06-15 20:59:00|7389.2|7386.4|7389.4|7379.4|7391.4|7386.4|7389.2|7379.4|16
1623790750000|2021-06-15 20:59:10|7387.4|7383.4|7389.4|7379.4|7389.4|7383.4|7386.8|7379.4|7
1623790760000|2021-06-15 20:59:20|7389.6|7379.6|7389.9|7379.9|7389.9|7379.9|7389.6|7379.6|6
1623790770000|2021-06-15 20:59:30|7387.1|7383.1|7387.1|7383.1|7387.1|7383.1|7387.1|7383.1|0
1623790780000|2021-06-15 20:59:40|7387.4|7383.4|7387.4|7383.4|7387.4|7383.4|7387.4|7383.4|0
1623790790000|2021-06-15 20:59:50|7391.2|7381.2|7389.1|7385.1|7391.2|7385.1|7387|7381.2|1
1623790800000|2021-06-15 21:00:00|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1623790810000|2021-06-15 21:00:10|7387.8|7385|7387.5|7384.7|7387.8|7385|7387.5|7384.7|0
1623790820000|2021-06-15 21:00:20|7387.4|7384.6|7385.1|7382.3|7387.4|7384.6|7385.1|7382.3|2
1623790830000|2021-06-15 21:00:30|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|222
1623790850000|2021-06-15 21:00:50|7383.4|7380.6|7386.9|7376.9|7387.2|7381.1|7383.4|7376.9|1
1623790860000|2021-06-15 21:01:00|7387.2|7377.2|7383|7379|7387.2|7379|7383|7377.2|0
1623790890000|2021-06-15 21:01:30|7386.8|7376.8|7386.8|7376.8|7386.8|7376.8|7386.8|7376.8|0
1623790900000|2021-06-15 21:01:40|7382.6|7379.8|7382.1|7379.3|7383.7|7380.1|7382.1|7379.3|0
1623790910000|2021-06-15 21:01:50|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|1
1623790930000|2021-06-15 21:02:10|7380.4|7377.6|7380.1|7377.3|7380.4|7377.6|7380.1|7377.3|0
1623790940000|2021-06-15 21:02:20|||||||||100
1623790950000|2021-06-15 21:02:30|7381|7378.2|7386.3|7376.3|7387.2|7378.2|7381|7375.2|4
1623790960000|2021-06-15 21:02:40|7386.8|7376.8|7386.8|7376.8|7386.8|7376.8|7386.8|7376.8|0
1623791010000|2021-06-15 21:03:30|7386.2|7376.2|7386.2|7376.2|7386.2|7376.2|7386.2|7376.2|0
1623791060000|2021-06-15 21:04:20|7385.8|7375.8|7385.7|7375.7|7385.8|7375.8|7385.5|7375.5|0
1623791160000|2021-06-15 21:06:00|7386.2|7376.2|7386.2|7376.2|7386.2|7376.2|7386.2|7376.2|0
1623791220000|2021-06-15 21:07:00|7383.8|7379.8|7384.4|7380.4|7384.4|7380.4|7383.8|7379.8|0
1623791270000|2021-06-15 21:07:50|7382.3|7378.3|7382.3|7378.3|7382.3|7378.3|7382.3|7378.3|2
1623791400000|2021-06-15 21:10:00|||||||||1
1623791430000|2021-06-15 21:10:30|||||||||2
1623791440000|2021-06-15 21:10:40|7385.7|7375.7|7385.7|7375.7|7385.7|7375.7|7385.7|7375.7|0
1623791460000|2021-06-15 21:11:00|7386|7376|7386.2|7376.2|7386.2|7376.2|7386|7376|0
1623791690000|2021-06-15 21:14:50|||||||||1
1623791700000|2021-06-15 21:15:00|7386|7376|7386|7376|7386|7376|7386|7376|0
1623791710000|2021-06-15 21:15:10|7384.4|7380.4|7384.8|7382|7384.8|7382|7384.4|7380.4|0
1623791720000|2021-06-15 21:15:20|7387.1|7377.1|7387.3|7377.3|7387.3|7377.3|7387.1|7377.1|5
1623792080000|2021-06-15 21:21:20|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|4
1623792130000|2021-06-15 21:22:10|||||||||1
1623792180000|2021-06-15 21:23:00|7388.5|7378.5|7386.4|7383.6|7388.5|7383.6|7385|7378.5|22
1623792330000|2021-06-15 21:25:30|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|0
1623792520000|2021-06-15 21:28:40|7389.7|7379.7|7386.7|7383.9|7389.7|7383.9|7385.2|7378.8|34
1623792600000|2021-06-15 21:30:00|7387.3|7377.3|7380.7|7377.9|7387.3|7377.9|7380.7|7377.3|2
1623792630000|2021-06-15 21:30:30|7382.8|7380|7387.8|7377.8|7387.8|7380|7382.8|7377.8|1
1623792730000|2021-06-15 21:32:10|7388|7378|7388.3|7378.3|7388.3|7378.3|7388|7378|0
1623793030000|2021-06-15 21:37:10|||||||||20
1623793040000|2021-06-15 21:37:20|||||||||5
1623793360000|2021-06-15 21:42:40|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|4
1623793400000|2021-06-15 21:43:20|||||||||1
1623793440000|2021-06-15 21:44:00|7386.8|7376.8|7387.3|7377.3|7387.3|7377.3|7386.8|7376.8|0
1623793450000|2021-06-15 21:44:10|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|0
1623793460000|2021-06-15 21:44:20|7388.2|7378.2|7385.3|7381.3|7388.8|7382.3|7385.3|7378.2|0
1623793470000|2021-06-15 21:44:30|7387.9|7377.9|7387.3|7377.3|7387.9|7377.9|7387.3|7377.3|0
1623793630000|2021-06-15 21:47:10|7387.8|7377.8|7388.3|7378.3|7388.3|7378.3|7387.8|7377.8|0
1623793650000|2021-06-15 21:47:30|7388.8|7378.8|7386.3|7382.3|7388.8|7382.3|7386.3|7378.8|0
1623793660000|2021-06-15 21:47:40|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|1
1623793670000|2021-06-15 21:47:50|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|0
1623793730000|2021-06-15 21:48:50|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|0
1623793740000|2021-06-15 21:49:00|7388.3|7378.3|7388.3|7378.3|7388.3|7378.3|7388.3|7378.3|0
1623793850000|2021-06-15 21:50:50|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|3
1623793900000|2021-06-15 21:51:40|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|4
1623793960000|2021-06-15 21:52:40|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|2
1623793970000|2021-06-15 21:52:50|||||||||1
1623793980000|2021-06-15 21:53:00|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|0
1623794010000|2021-06-15 21:53:30|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|2
1623794130000|2021-06-15 21:55:30|||||||||3
1623794140000|2021-06-15 21:55:40|||||||||3
1623794220000|2021-06-15 21:57:00|||||||||1
1623794240000|2021-06-15 21:57:20|||||||||2
1623794280000|2021-06-15 21:58:00|||||||||1
1623794290000|2021-06-15 21:58:10|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|7385.3|7375.3|9
1623794300000|2021-06-15 21:58:20|7386.1|7376.1|7386.1|7376.1|7386.1|7376.1|7386.1|7376.1|2
1623794320000|2021-06-15 21:58:40|7386.6|7376.6|7386.6|7376.6|7386.6|7376.6|7386.6|7376.6|0
1623794330000|2021-06-15 21:58:50|7386.2|7376.2|7386.1|7376.1|7386.2|7376.2|7385.3|7375.3|0
1623794350000|2021-06-15 21:59:10|7387.1|7377.1|7386.1|7376.1|7387.1|7377.1|7386.1|7376.1|0
1623794360000|2021-06-15 21:59:20|7384.6|7380.6|7384.6|7380.6|7384.6|7380.6|7384.6|7380.6|0
1623794380000|2021-06-15 21:59:40|7384.2|7381.4|7384.6|7380.6|7385.2|7382.2|7384.2|7380.6|3
1623794390000|2021-06-15 21:59:50|7383.4|7379.4|7385.8|7375.8|7385.8|7379.4|7383.4|7375.8|0
1623801600000|2021-06-16 00:00:00|7383.3|7380.5|7379.5|7376.7|7383.3|7380.5|7379.5|7376.7|16
1623801610000|2021-06-16 00:00:10|7378.9|7376.1|7383.1|7380.3|7383.1|7380.3|7378.7|7375.4|287
1623801620000|2021-06-16 00:00:20|7382.9|7380.1|7384.9|7382.1|7385.1|7382.3|7382.9|7380.1|36
1623801630000|2021-06-16 00:00:30|7385.9|7383.1|7385.2|7382.4|7385.9|7383.1|7385.2|7382.4|15
1623801640000|2021-06-16 00:00:40|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|7
1623801650000|2021-06-16 00:00:50|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1623801660000|2021-06-16 00:01:00|7384.2|7381.4|7385.3|7382.5|7385.3|7382.5|7383.9|7381.1|19
1623801670000|2021-06-16 00:01:10|7386.2|7383.4|7384.5|7381.7|7386.9|7384.1|7384.5|7381.7|9
1623801680000|2021-06-16 00:01:20|7384.4|7381.6|7384.9|7382.1|7385.4|7382.6|7384.4|7381.6|19
1623801700000|2021-06-16 00:01:40|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|5
1623801710000|2021-06-16 00:01:50|7384.2|7381.4|7383.9|7381.1|7384.9|7382.1|7383.9|7381.1|4
1623801720000|2021-06-16 00:02:00|7384.4|7381.6|7384.9|7382.1|7384.9|7382.1|7383.9|7381.1|3
1623801730000|2021-06-16 00:02:10|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|1
1623801750000|2021-06-16 00:02:30|7384.6|7381.8|7384.7|7381.9|7384.9|7382.1|7384.6|7381.8|3
1623801760000|2021-06-16 00:02:40|7384.9|7382.1|7383.9|7381.1|7384.9|7382.1|7383.9|7381.1|0
1623801780000|2021-06-16 00:03:00|7384.1|7381.3|7384.9|7382.1|7385.1|7382.3|7384.1|7381.3|26
1623801790000|2021-06-16 00:03:10|7384.3|7381.5|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|1
1623801800000|2021-06-16 00:03:20|7384.4|7381.6|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|0
1623801810000|2021-06-16 00:03:30|7382.9|7380.1|7383.1|7380.3|7383.1|7380.3|7382.9|7380.1|15
1623801820000|2021-06-16 00:03:40|7383.4|7380.6|7382.9|7380.1|7383.4|7380.6|7382.9|7380.1|0
1623801830000|2021-06-16 00:03:50|7382.6|7379.8|7382.2|7379.4|7382.6|7379.8|7382.2|7379.4|11
1623801840000|2021-06-16 00:04:00|7381.9|7379.1|7383.1|7380.3|7383.1|7380.3|7381.9|7379.1|6
1623801850000|2021-06-16 00:04:10|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1623801860000|2021-06-16 00:04:20|7383.6|7380.8|7383.9|7381.1|7383.9|7381.1|7383.6|7380.8|0
1623801870000|2021-06-16 00:04:30|7384.8|7382|7385.4|7382.6|7385.4|7382.6|7384.8|7382|11
1623801880000|2021-06-16 00:04:40|7385.3|7382.5|7388.9|7386.1|7388.9|7386.1|7385.3|7382.5|31
1623801890000|2021-06-16 00:04:50|7388.7|7385.9|7388.4|7385.6|7388.9|7386.1|7388.4|7385.6|5
1623801900000|2021-06-16 00:05:00|7388.1|7385.3|7387.9|7385.1|7388.1|7385.3|7387.9|7385.1|1
1623801910000|2021-06-16 00:05:10|||||||||2
1623801920000|2021-06-16 00:05:20|||||||||1
1623801930000|2021-06-16 00:05:30|||||||||1
1623801950000|2021-06-16 00:05:50|7388.1|7385.3|7389.9|7387.1|7390.9|7388.1|7388.1|7385.3|57
1623801960000|2021-06-16 00:06:00|7390.1|7387.3|7389.9|7387.1|7390.1|7387.3|7389.9|7387.1|1
1623801990000|2021-06-16 00:06:30|7390.1|7387.3|7389.9|7387.1|7390.1|7387.3|7389.9|7387.1|15
1623802000000|2021-06-16 00:06:40|7389.6|7386.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|20
1623802010000|2021-06-16 00:06:50|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|2
1623802020000|2021-06-16 00:07:00|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|1
1623802030000|2021-06-16 00:07:10|7390.3|7387.5|7389.9|7387.1|7390.6|7387.8|7389.9|7387.1|2
1623802040000|2021-06-16 00:07:20|||||||||5
1623802050000|2021-06-16 00:07:30|||||||||5
1623802070000|2021-06-16 00:07:50|7391.1|7388.3|7391.1|7388.3|7391.4|7388.6|7391.1|7388.3|9
1623802100000|2021-06-16 00:08:20|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7
1623802110000|2021-06-16 00:08:30|7391.1|7388.3|7393.3|7390.5|7393.9|7391.1|7391.1|7388.3|384
1623802120000|2021-06-16 00:08:40|7392.9|7390.1|7391.8|7389|7392.9|7390.1|7391.8|7389|5
1623802130000|2021-06-16 00:08:50|7392.1|7389.3|7392.1|7389.3|7392.8|7390|7392.1|7389.3|5
1623802140000|2021-06-16 00:09:00|7391.6|7388.8|7391.8|7389|7391.8|7389|7391.6|7388.8|0
1623802150000|2021-06-16 00:09:10|7391.3|7388.5|7390.4|7387.6|7391.3|7388.5|7390.3|7387.5|10
1623802160000|2021-06-16 00:09:20|7391.3|7388.5|7391.1|7388.3|7391.3|7388.5|7391.1|7388.3|2
1623802170000|2021-06-16 00:09:30|7391.3|7388.5|7392.3|7389.5|7393.2|7390|7391.1|7388.3|2
1623802180000|2021-06-16 00:09:40|7392.1|7389.3|7391.3|7388.5|7392.1|7389.3|7391.3|7388.5|0
1623802190000|2021-06-16 00:09:50|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|1
1623802200000|2021-06-16 00:10:00|7391.8|7389|7391.1|7388.3|7391.8|7389|7391.1|7388.3|0
1623802220000|2021-06-16 00:10:20|7391.3|7388.5|7391.1|7388.3|7391.3|7388.5|7391.1|7388.3|0
1623802230000|2021-06-16 00:10:30|7391.3|7388.5|7392.1|7389.3|7392.1|7389.3|7391.3|7388.5|2
1623802260000|2021-06-16 00:11:00|7392.2|7389.4|7392.4|7389.6|7392.6|7389.8|7392.1|7389.3|3
1623802270000|2021-06-16 00:11:10|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|0
1623802300000|2021-06-16 00:11:40|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|2
1623802310000|2021-06-16 00:11:50|||||||||8
1623802320000|2021-06-16 00:12:00|||||||||9
1623802330000|2021-06-16 00:12:10|||||||||1
1623802340000|2021-06-16 00:12:20|7391.3|7388.5|7390.7|7387.9|7391.3|7388.5|7390.7|7387.9|24
1623802380000|2021-06-16 00:13:00|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|2
1623802400000|2021-06-16 00:13:20|7389|7386.2|7391.7|7388.9|7391.7|7388.9|7388.4|7385.6|56
1623802420000|2021-06-16 00:13:40|||||||||1
1623802430000|2021-06-16 00:13:50|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|0
1623802440000|2021-06-16 00:14:00|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|2
1623802480000|2021-06-16 00:14:40|7390.5|7387.7|7390.2|7387.4|7390.5|7387.7|7390.2|7387.4|0
1623802490000|2021-06-16 00:14:50|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|1
1623802500000|2021-06-16 00:15:00|7390.2|7387.4|7389.7|7386.9|7390.4|7387.6|7389.4|7386.6|3
1623802510000|2021-06-16 00:15:10|7390|7387.2|7390.4|7387.6|7390.7|7387.9|7390|7387.2|3
1623802540000|2021-06-16 00:15:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|0
1623802580000|2021-06-16 00:16:20|||||||||1
1623802600000|2021-06-16 00:16:40|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|0
1623802610000|2021-06-16 00:16:50|7391.2|7388.4|7391.4|7388.6|7391.4|7388.6|7391|7388.2|6
1623802620000|2021-06-16 00:17:00|7392|7389.2|7391.7|7388.9|7392|7389.2|7391.2|7388.4|0
1623802630000|2021-06-16 00:17:10|7391.4|7388.6|7392|7389.2|7392|7389.2|7391.2|7388.4|4
1623802640000|2021-06-16 00:17:20|7391.7|7388.9|7392|7389.2|7392|7389.2|7391.7|7388.9|1
1623802650000|2021-06-16 00:17:30|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|0
1623802680000|2021-06-16 00:18:00|7392.5|7389.7|7392.2|7389.4|7392.5|7389.7|7392.2|7389.4|5
1623802700000|2021-06-16 00:18:20|7392|7389.2|7392|7389.2|7392|7389.2|7392|7389.2|1
1623802710000|2021-06-16 00:18:30|||||||||2
1623802730000|2021-06-16 00:18:50|7391.8|7389|7392.2|7389.4|7392.2|7389.4|7391.5|7388.7|7
1623802740000|2021-06-16 00:19:00|||||||||4
1623802750000|2021-06-16 00:19:10|||||||||4
1623802760000|2021-06-16 00:19:20|7392.5|7389.7|7391.3|7388.5|7392.5|7389.7|7391.3|7388.5|9
1623802770000|2021-06-16 00:19:30|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|0
1623802780000|2021-06-16 00:19:40|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|0
1623802800000|2021-06-16 00:20:00|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|0
1623802810000|2021-06-16 00:20:10|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|0
1623802820000|2021-06-16 00:20:20|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|0
1623802830000|2021-06-16 00:20:30|7389.7|7386.9|7390|7387.2|7390.2|7387.4|7389.7|7386.9|0
1623802840000|2021-06-16 00:20:40|7390.2|7387.4|7390|7387.2|7390.2|7387.4|7390|7387.2|1
1623802850000|2021-06-16 00:20:50|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|5
1623802860000|2021-06-16 00:21:00|7390.4|7387.6|7390.2|7387.4|7390.4|7387.6|7390.2|7387.4|0
1623802870000|2021-06-16 00:21:10|7390.7|7387.9|7390|7387.2|7390.7|7387.9|7390|7387.2|0
1623802900000|2021-06-16 00:21:40|7390.2|7387.4|7389.5|7386.7|7390.2|7387.4|7389.5|7386.7|5
1623802910000|2021-06-16 00:21:50|7389|7386.2|7390|7387.2|7390|7387.2|7389|7386.2|8
1623802930000|2021-06-16 00:22:10|7389.7|7386.9|7390|7387.2|7390|7387.2|7389.5|7386.7|2
1623802940000|2021-06-16 00:22:20|7389.5|7386.7|7389.2|7386.4|7389.5|7386.7|7389.2|7386.4|0
1623802950000|2021-06-16 00:22:30|7389.5|7386.7|7389.7|7386.9|7389.7|7386.9|7389.5|7386.7|0
1623802960000|2021-06-16 00:22:40|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|0
1623803000000|2021-06-16 00:23:20|7390.2|7387.4|7390|7387.2|7390.2|7387.4|7390|7387.2|0
1623803030000|2021-06-16 00:23:50|7390.5|7387.7|7390|7387.2|7390.5|7387.7|7390|7387.2|0
1623803040000|2021-06-16 00:24:00|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|0
1623803070000|2021-06-16 00:24:30|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|0
1623803080000|2021-06-16 00:24:40|7389.5|7386.7|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|1
1623803120000|2021-06-16 00:25:20|7389.9|7387.1|7390|7387.2|7390.2|7387.4|7389.9|7387.1|0
1623803130000|2021-06-16 00:25:30|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|0
1623803160000|2021-06-16 00:26:00|7390|7387.2|7390.2|7387.4|7390.2|7387.4|7390|7387.2|4
1623803170000|2021-06-16 00:26:10|7390|7387.2|7390.2|7387.4|7390.2|7387.4|7390|7387.2|1
1623803180000|2021-06-16 00:26:20|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|0
1623803190000|2021-06-16 00:26:30|||||||||1
1623803210000|2021-06-16 00:26:50|7389.4|7386.6|7390|7387.2|7390|7387.2|7389.4|7386.6|1
1623803220000|2021-06-16 00:27:00|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|0
1623803230000|2021-06-16 00:27:10|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|2
1623803250000|2021-06-16 00:27:30|7388.7|7385.9|7383.8|7381|7388.7|7385.9|7383.6|7380.8|318
1623803260000|2021-06-16 00:27:40|7384.6|7381.8|7384.6|7381.8|7384.8|7382|7384.1|7381.3|1
1623803270000|2021-06-16 00:27:50|7384.4|7381.6|7384.3|7381.5|7384.4|7381.6|7383.8|7381|1
1623803290000|2021-06-16 00:28:10|7384.1|7381.3|7383.6|7380.8|7384.1|7381.3|7383.6|7380.8|5
1623803310000|2021-06-16 00:28:30|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1623803340000|2021-06-16 00:29:00|7384.6|7381.8|7383.6|7380.8|7384.6|7381.8|7383.6|7380.8|6
1623803400000|2021-06-16 00:30:00|7382.8|7380|7382.1|7379.3|7382.8|7380|7381.6|7378.8|16
1623803410000|2021-06-16 00:30:10|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|0
1623803440000|2021-06-16 00:30:40|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|0
1623803450000|2021-06-16 00:30:50|7382.4|7379.6|7382|7379.2|7382.4|7379.6|7381.6|7378.8|0
1623803460000|2021-06-16 00:31:00|7382.6|7379.8|7381.6|7378.8|7382.6|7379.8|7381.6|7378.8|0
1623803490000|2021-06-16 00:31:30|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|3
1623803500000|2021-06-16 00:31:40|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|0
1623803510000|2021-06-16 00:31:50|7382.3|7379.5|7382.1|7379.3|7382.3|7379.5|7382.1|7379.3|4
1623803520000|2021-06-16 00:32:00|7382.6|7379.8|7382.6|7379.8|7383.1|7380.3|7382.6|7379.8|1
1623803530000|2021-06-16 00:32:10|7382|7379.2|7381.6|7378.8|7382|7379.2|7381.6|7378.8|4
1623803540000|2021-06-16 00:32:20|7381.4|7378.6|7381.3|7378.5|7381.4|7378.6|7381.1|7378.3|0
1623803550000|2021-06-16 00:32:30|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|0
1623803590000|2021-06-16 00:33:10|7381.8|7379|7382.6|7379.8|7383.1|7380.3|7381.8|7379|6
1623803600000|2021-06-16 00:33:20|7382.8|7380|7382.6|7379.8|7383.1|7380.3|7382.6|7379.8|0
1623803640000|2021-06-16 00:34:00|7383.1|7380.3|7383.3|7380.5|7383.3|7380.5|7383.1|7380.3|1
1623803650000|2021-06-16 00:34:10|7383.8|7381|7383.6|7380.8|7383.8|7381|7383.6|7380.8|0
1623803740000|2021-06-16 00:35:40|7383.4|7380.6|7383.1|7380.3|7383.4|7380.6|7383.1|7380.3|1
1623803750000|2021-06-16 00:35:50|7383.3|7380.5|7383.6|7380.8|7383.6|7380.8|7383.3|7380.5|0
1623803760000|2021-06-16 00:36:00|7383.8|7381|7383.4|7380.6|7383.8|7381|7383.4|7380.6|2
1623803770000|2021-06-16 00:36:10|7382.5|7379.7|7382.8|7380|7382.8|7380|7382.1|7379.3|2
1623803780000|2021-06-16 00:36:20|7381.8|7379|7381.8|7379|7381.8|7379|7381.6|7378.8|1
1623803790000|2021-06-16 00:36:30|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7381.6|7378.8|0
1623803800000|2021-06-16 00:36:40|7381.9|7379.1|7382.6|7379.8|7382.6|7379.8|7381.6|7378.8|2
1623803820000|2021-06-16 00:37:00|7382.3|7379.5|7382.6|7379.8|7382.6|7379.8|7382.3|7379.5|4
1623803840000|2021-06-16 00:37:20|7383.1|7380.3|7383.3|7380.5|7383.3|7380.5|7383.1|7380.3|1
1623803850000|2021-06-16 00:37:30|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.1|7380.3|0
1623803860000|2021-06-16 00:37:40|7383.8|7381|7383.6|7380.8|7383.8|7381|7383.6|7380.8|0
1623803870000|2021-06-16 00:37:50|7383.8|7381|7383.8|7381|7383.8|7381|7383.6|7380.8|0
1623803880000|2021-06-16 00:38:00|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|0
1623803890000|2021-06-16 00:38:10|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1623803900000|2021-06-16 00:38:20|7384.7|7381.9|7385.6|7382.8|7386|7383.2|7384.7|7381.9|12
1623803940000|2021-06-16 00:39:00|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|0
1623803950000|2021-06-16 00:39:10|7386.8|7384|7387|7384.2|7387.1|7384.3|7386.6|7383.8|15
1623803960000|2021-06-16 00:39:20|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1623803970000|2021-06-16 00:39:30|7386.5|7383.7|7386.3|7383.5|7386.5|7383.7|7386.3|7383.5|1
1623803980000|2021-06-16 00:39:40|7386.1|7383.3|7386.3|7383.5|7386.6|7383.8|7386.1|7383.3|0
1623803990000|2021-06-16 00:39:50|7386.5|7383.7|7386.8|7384|7386.8|7384|7386.5|7383.7|0
1623804000000|2021-06-16 00:40:00|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|0
1623804010000|2021-06-16 00:40:10|7386.8|7384|7387|7384.2|7387|7384.2|7386.8|7384|2
1623804020000|2021-06-16 00:40:20|7387.2|7384.4|7387.8|7385|7387.8|7385|7387.2|7384.4|0
1623804040000|2021-06-16 00:40:40|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|0
1623804060000|2021-06-16 00:41:00|7387.8|7385|7386.3|7383.5|7387.8|7385|7386.3|7383.5|16
1623804070000|2021-06-16 00:41:10|7386|7383.2|7386.8|7384|7386.8|7384|7386|7383.2|0
1623804090000|2021-06-16 00:41:30|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|5
1623804100000|2021-06-16 00:41:40|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|13
1623804110000|2021-06-16 00:41:50|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|0
1623804120000|2021-06-16 00:42:00|7387.2|7384.4|7386.8|7384|7387.2|7384.4|7386.8|7384|4
1623804140000|2021-06-16 00:42:20|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|0
1623804150000|2021-06-16 00:42:30|7387.2|7384.4|7389.9|7387.1|7391.4|7388.6|7387.2|7384.4|58
1623804160000|2021-06-16 00:42:40|7389.7|7386.9|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|1
1623804180000|2021-06-16 00:43:00|7390.4|7387.6|7390|7387.2|7390.4|7387.6|7389.7|7386.9|0
1623804190000|2021-06-16 00:43:10|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|0
1623804210000|2021-06-16 00:43:30|7389.4|7386.6|7389.2|7386.4|7389.4|7386.6|7389.2|7386.4|0
1623804220000|2021-06-16 00:43:40|7389|7386.2|7389.2|7386.4|7389.2|7386.4|7389|7386.2|4
1623804230000|2021-06-16 00:43:50|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|1
1623804260000|2021-06-16 00:44:20|7388.7|7385.9|7388.6|7385.8|7388.7|7385.9|7388.6|7385.8|17
1623804270000|2021-06-16 00:44:30|7388|7385.2|7388|7385.2|7388.2|7385.4|7387|7384.2|10
1623804280000|2021-06-16 00:44:40|7387.9|7385.1|7388.2|7385.4|7388.2|7385.4|7387.9|7385.1|0
1623804290000|2021-06-16 00:44:50|7388|7385.2|7388|7385.2|7388|7385.2|7388|7385.2|0
1623804310000|2021-06-16 00:45:10|7388.2|7385.4|7388|7385.2|7388.2|7385.4|7388|7385.2|0
1623804330000|2021-06-16 00:45:30|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1623804340000|2021-06-16 00:45:40|7388.2|7385.4|7388|7385.2|7388.2|7385.4|7388|7385.2|0
1623804360000|2021-06-16 00:46:00|7387.8|7385|7388|7385.2|7388|7385.2|7387.2|7384.4|0
1623804380000|2021-06-16 00:46:20|7387.8|7385|7387.2|7384.4|7387.8|7385|7387.2|7384.4|0
1623804390000|2021-06-16 00:46:30|7387.5|7384.7|7388|7385.2|7388|7385.2|7387.5|7384.7|2
1623804400000|2021-06-16 00:46:40|7387.4|7384.6|7388|7385.2|7388|7385.2|7387|7384.2|3
1623804420000|2021-06-16 00:47:00|7387.4|7384.6|7387.2|7384.4|7387.4|7384.6|7387|7384.2|4
1623804430000|2021-06-16 00:47:10|7387.5|7384.7|7387|7384.2|7387.5|7384.7|7387|7384.2|4
1623804450000|2021-06-16 00:47:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1623804460000|2021-06-16 00:47:40|7387|7384.2|7387.2|7384.4|7387.2|7384.4|7387|7384.2|0
1623804470000|2021-06-16 00:47:50|7387|7384.2|7386.5|7383.7|7387|7384.2|7386.5|7383.7|0
1623804480000|2021-06-16 00:48:00|7386|7383.2|7386|7383.2|7386.2|7383.4|7386|7383.2|0
1623804500000|2021-06-16 00:48:20|7386.2|7383.4|7386.3|7383.5|7386.5|7383.7|7386.2|7383.4|0
1623804510000|2021-06-16 00:48:30|7386|7383.2|7387.2|7384.4|7387.2|7384.4|7386|7383.2|2
1623804530000|2021-06-16 00:48:50|7387.8|7385|7388.5|7385.7|7388.5|7385.7|7387.8|7385|2
1623804540000|2021-06-16 00:49:00|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|0
1623804550000|2021-06-16 00:49:10|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.2|7386.4|2
1623804560000|2021-06-16 00:49:20|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|0
1623804580000|2021-06-16 00:49:40|7389.4|7386.6|7389.7|7386.9|7389.7|7386.9|7389.4|7386.6|0
1623804610000|2021-06-16 00:50:10|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|0
1623804620000|2021-06-16 00:50:20|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|1
1623804630000|2021-06-16 00:50:30|7389.5|7386.7|7389.2|7386.4|7389.5|7386.7|7389.2|7386.4|0
1623804640000|2021-06-16 00:50:40|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|1
1623804650000|2021-06-16 00:50:50|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|10
1623804660000|2021-06-16 00:51:00|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|1
1623804680000|2021-06-16 00:51:20|7389.1|7386.3|7389.2|7386.4|7389.4|7386.6|7389.1|7386.3|10
1623804690000|2021-06-16 00:51:30|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|0
1623804710000|2021-06-16 00:51:50|7388.4|7385.6|7388.2|7385.4|7388.4|7385.6|7388.2|7385.4|6
1623804720000|2021-06-16 00:52:00|7388.9|7386.1|7391.2|7388.4|7391.2|7388.4|7388.9|7386.1|38
1623804730000|2021-06-16 00:52:10|||||||||1
1623804740000|2021-06-16 00:52:20|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|1
1623804760000|2021-06-16 00:52:40|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|0
1623804800000|2021-06-16 00:53:20|7392.2|7389.4|7392.6|7389.8|7392.6|7389.8|7392.2|7389.4|7
1623804810000|2021-06-16 00:53:30|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|8
1623804820000|2021-06-16 00:53:40|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|9
1623804830000|2021-06-16 00:53:50|7392.5|7389.7|7392.7|7389.9|7392.7|7389.9|7392.5|7389.7|7
1623804840000|2021-06-16 00:54:00|7393|7390.2|7393.4|7390.6|7393.4|7390.6|7393|7390.2|7
1623804850000|2021-06-16 00:54:10|7393.2|7390.4|7394.2|7391.4|7394.4|7391.6|7393.2|7390.4|24
1623804870000|2021-06-16 00:54:30|7393.9|7391.1|7394.1|7391.3|7394.4|7391.6|7393.9|7391.1|5
1623804880000|2021-06-16 00:54:40|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7393.9|7391.1|0
1623804890000|2021-06-16 00:54:50|7394.6|7391.8|7393.4|7390.6|7395.2|7392.4|7393.2|7390.4|71
1623804900000|2021-06-16 00:55:00|7393.2|7390.4|7393.2|7390.4|7393.4|7390.6|7393.2|7390.4|3
1623804910000|2021-06-16 00:55:10|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|0
1623804920000|2021-06-16 00:55:20|7393.2|7390.4|7393.2|7390.4|7393.4|7390.6|7392.7|7389.9|0
1623804930000|2021-06-16 00:55:30|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|5
1623804950000|2021-06-16 00:55:50|7393.1|7390.3|7392.7|7389.9|7393.1|7390.3|7392.7|7389.9|4
1623804960000|2021-06-16 00:56:00|7393.2|7390.4|7392.4|7389.6|7393.2|7390.4|7392.4|7389.6|0
1623804970000|2021-06-16 00:56:10|7392.9|7390.1|7392.7|7389.9|7392.9|7390.1|7392.4|7389.6|0
1623804980000|2021-06-16 00:56:20|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.4|7389.6|0
1623804990000|2021-06-16 00:56:30|7392.7|7389.9|7391.9|7389.1|7392.9|7390.1|7391.9|7389.1|3
1623805000000|2021-06-16 00:56:40|7392.2|7389.4|7392.4|7389.6|7392.4|7389.6|7392.2|7389.4|18
1623805010000|2021-06-16 00:56:50|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7
1623805020000|2021-06-16 00:57:00|7392.4|7389.6|7392.4|7389.6|7392.9|7390.1|7392.2|7389.4|12
1623805030000|2021-06-16 00:57:10|7392.2|7389.4|7392.9|7390.1|7392.9|7390.1|7392.2|7389.4|5
1623805070000|2021-06-16 00:57:50|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|1
1623805090000|2021-06-16 00:58:10|7392.6|7389.8|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|2
1623805100000|2021-06-16 00:58:20|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|0
1623805140000|2021-06-16 00:59:00|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|2
1623805150000|2021-06-16 00:59:10|7391.9|7389.1|7392.4|7389.6|7392.4|7389.6|7391.9|7389.1|0
1623805170000|2021-06-16 00:59:30|7392.2|7389.4|7392.4|7389.6|7392.4|7389.6|7392.2|7389.4|0
1623805190000|2021-06-16 00:59:50|7392.2|7389.4|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|0
1623805200000|2021-06-16 01:00:00|7391.6|7388.8|7391.2|7388.4|7391.9|7389.1|7390.9|7388.1|32
1623805210000|2021-06-16 01:00:10|7391.4|7388.6|7391.9|7389.1|7392.4|7389.6|7391.2|7388.4|17
1623805220000|2021-06-16 01:00:20|7392.2|7389.4|7392.4|7389.6|7392.4|7389.6|7392.2|7389.4|3
1623805230000|2021-06-16 01:00:30|7392.2|7389.4|7392.2|7389.4|7392.4|7389.6|7391.7|7388.9|15
1623805240000|2021-06-16 01:00:40|7392.4|7389.6|7391.2|7388.4|7392.4|7389.6|7391.2|7388.4|14
1623805250000|2021-06-16 01:00:50|7391.4|7388.6|7393.2|7390.4|7393.2|7390.4|7391.4|7388.6|8
1623805260000|2021-06-16 01:01:00|7393.4|7390.6|7394.7|7391.9|7395.2|7392.4|7393.4|7390.6|28
1623805270000|2021-06-16 01:01:10|7394.2|7391.4|7393.4|7390.6|7394.2|7391.4|7393|7390.2|13
1623805280000|2021-06-16 01:01:20|7393.2|7390.4|7395.2|7392.4|7395.2|7392.4|7393.2|7390.4|13
1623805290000|2021-06-16 01:01:30|7394.9|7392.1|7396.2|7393.4|7396.2|7393.4|7394.9|7392.1|30
1623805300000|2021-06-16 01:01:40|7396.6|7393.8|7397.2|7394.4|7398.2|7395.4|7396.6|7393.8|190
1623805310000|2021-06-16 01:01:50|7397.4|7394.6|7396|7393.2|7397.4|7394.6|7392.7|7389.9|37
1623805320000|2021-06-16 01:02:00|7395.7|7392.9|7397.2|7394.4|7398.2|7395.4|7395.7|7392.9|70
1623805330000|2021-06-16 01:02:10|7397.4|7394.6|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|6
1623805340000|2021-06-16 01:02:20|7396.9|7394.1|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|11
1623805350000|2021-06-16 01:02:30|7397|7394.2|7397.2|7394.4|7397.7|7394.9|7396.2|7393.4|8
1623805360000|2021-06-16 01:02:40|7397.8|7395|7397.2|7394.4|7398.4|7395.6|7397.2|7394.4|24
1623805370000|2021-06-16 01:02:50|7398.8|7394.8|7397.4|7394.6|7398.8|7395.4|7397.2|7394.4|38
1623805380000|2021-06-16 01:03:00|7398|7395.2|7398.2|7395.4|7399|7396.2|7397|7394.2|51
1623805390000|2021-06-16 01:03:10|7398.4|7395.6|7398.7|7395.9|7399.5|7396.7|7397.9|7395.1|59
1623805400000|2021-06-16 01:03:20|7398.4|7395.6|7399|7396.2|7399.2|7396.4|7398.4|7395.6|8
1623805410000|2021-06-16 01:03:30|7398.7|7395.9|7398.2|7395.4|7399.2|7396.4|7397.2|7394.4|38
1623805420000|2021-06-16 01:03:40|7399.5|7396.7|7398.1|7395.3|7399.5|7396.7|7398.1|7395.3|30
1623805430000|2021-06-16 01:03:50|7398.4|7395.6|7399.5|7396.7|7400.2|7397.4|7398.2|7395.4|52
1623805440000|2021-06-16 01:04:00|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|7
1623805450000|2021-06-16 01:04:10|7400.2|7397.4|7400.2|7397.4|7400.7|7397.9|7399.7|7396.9|13
1623805460000|2021-06-16 01:04:20|7400.4|7397.6|7400.2|7397.4|7400.4|7397.6|7400.2|7397.4|5
1623805470000|2021-06-16 01:04:30|7400|7397.2|7399.4|7396.6|7400.2|7397.4|7399.2|7396.4|7
1623805480000|2021-06-16 01:04:40|7400.2|7397.4|7399.2|7396.4|7400.2|7397.4|7399.2|7396.4|24
1623805490000|2021-06-16 01:04:50|7399|7396.2|7399.4|7396.6|7399.4|7396.6|7399|7396.2|10
1623805500000|2021-06-16 01:05:00|7399.6|7396.8|7400.2|7397.4|7400.2|7397.4|7399.6|7396.8|14
1623805510000|2021-06-16 01:05:10|7399.9|7397.1|7400.2|7397.4|7400.2|7397.4|7399.2|7396.4|21
1623805520000|2021-06-16 01:05:20|7399.9|7397.1|7400.4|7397.6|7400.4|7397.6|7399.2|7396.4|10
1623805530000|2021-06-16 01:05:30|7400.2|7397.4|7400.4|7397.6|7400.4|7397.6|7400.2|7397.4|2
1623805540000|2021-06-16 01:05:40|7400.2|7397.4|7400.7|7397.9|7400.9|7398.1|7400.2|7397.4|6
1623805550000|2021-06-16 01:05:50|7400.4|7397.6|7400.5|7397.7|7401.2|7398.4|7400.2|7397.4|55
1623805560000|2021-06-16 01:06:00|7400.2|7397.4|7402|7399.2|7402.5|7399.7|7400.2|7397.4|14
1623805570000|2021-06-16 01:06:10|7401.2|7398.4|7401.4|7398.6|7402.2|7399.4|7401.2|7398.4|1
1623805580000|2021-06-16 01:06:20|7401.2|7398.4|7401.7|7398.9|7401.9|7399.1|7401.2|7398.4|1
1623805590000|2021-06-16 01:06:30|7401.4|7398.6|7402.2|7399.4|7402.2|7399.4|7400.2|7397.4|26
1623805600000|2021-06-16 01:06:40|7401.6|7398.8|7401.4|7398.6|7401.6|7398.8|7401.4|7398.6|2
1623805610000|2021-06-16 01:06:50|7401.9|7399.1|7402.2|7399.4|7402.4|7399.6|7401.9|7399.1|11
1623805620000|2021-06-16 01:07:00|7401.7|7398.9|7399.8|7397|7401.7|7398.9|7399.8|7397|10
1623805630000|2021-06-16 01:07:10|7399.6|7396.8|7398.7|7395.9|7400.2|7397.4|7398.2|7395.4|30
1623805640000|2021-06-16 01:07:20|7398.5|7395.7|7398.5|7395.7|7399|7396.2|7398.5|7395.7|0
1623805650000|2021-06-16 01:07:30|7398|7395.2|7398|7395.2|7398|7395.2|7397.7|7394.9|10
1623805660000|2021-06-16 01:07:40|7397.5|7394.7|7397|7394.2|7397.5|7394.7|7397|7394.2|2
1623805670000|2021-06-16 01:07:50|7396.5|7393.7|7395.8|7393|7396.5|7393.7|7395.8|7393|19
1623805680000|2021-06-16 01:08:00|7395.2|7392.4|7395|7392.2|7395.2|7392.4|7395|7392.2|2
1623805690000|2021-06-16 01:08:10|7395.5|7392.7|7394.3|7391.5|7395.5|7392.7|7394.3|7391.5|86
1623805700000|2021-06-16 01:08:20|7394.6|7391.8|7394.6|7391.8|7394.8|7392|7394.6|7391.8|5
1623805710000|2021-06-16 01:08:30|7394.1|7391.3|7392.6|7389.8|7394.1|7391.3|7392.3|7389.5|16
1623805720000|2021-06-16 01:08:40|7392.4|7389.6|7392.6|7389.8|7392.8|7390|7391.6|7388.8|7
1623805740000|2021-06-16 01:09:00|7392.3|7389.5|7393.6|7390.8|7393.6|7390.8|7392.3|7389.5|0
1623805750000|2021-06-16 01:09:10|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|0
1623805760000|2021-06-16 01:09:20|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|0
1623805770000|2021-06-16 01:09:30|7394.3|7391.5|7393.8|7391|7394.6|7391.8|7393.8|7391|2
1623805780000|2021-06-16 01:09:40|7394.1|7391.3|7394.8|7392|7394.8|7392|7394.1|7391.3|1
1623805790000|2021-06-16 01:09:50|7395.3|7392.5|7395|7392.2|7396.3|7393.5|7394.8|7392|1
1623805800000|2021-06-16 01:10:00|7395.3|7392.5|7395|7392.2|7395.3|7392.5|7394.8|7392|6
1623805810000|2021-06-16 01:10:10|7395.8|7393|7396.3|7393.5|7396.3|7393.5|7395.6|7392.8|0
1623805820000|2021-06-16 01:10:20|7396.5|7393.7|7398.5|7395.7|7398.8|7396|7396.5|7393.7|11
1623805830000|2021-06-16 01:10:30|7398.3|7395.5|7399|7396.2|7399|7396.2|7398.3|7395.5|0
1623805840000|2021-06-16 01:10:40|7398.8|7396|7399|7396.2|7399|7396.2|7398.8|7396|2
1623805850000|2021-06-16 01:10:50|7398.8|7396|7399.5|7396.7|7399.8|7397|7398.8|7396|0
1623805860000|2021-06-16 01:11:00|7399.7|7396.9|7400.8|7398|7400.8|7398|7399.5|7396.7|14
1623805870000|2021-06-16 01:11:10|7400|7397.2|7399.3|7396.5|7400.5|7397.7|7399.3|7396.5|5
1623805880000|2021-06-16 01:11:20|7399|7396.2|7399.3|7396.5|7399.3|7396.5|7399|7396.2|1
1623805890000|2021-06-16 01:11:30|7399.5|7396.7|7400.3|7397.5|7400.3|7397.5|7399.5|7396.7|1
1623805900000|2021-06-16 01:11:40|7400.5|7397.7|7399.8|7397|7400.8|7398|7399.8|7397|6
1623805910000|2021-06-16 01:11:50|7400.3|7397.5|7401.3|7398.5|7401.3|7398.5|7400.3|7397.5|11
1623805920000|2021-06-16 01:12:00|7401|7398.2|7401|7398.2|7401.8|7399|7400.3|7397.5|33
1623805930000|2021-06-16 01:12:10|7401.5|7398.7|7402|7399.2|7402.8|7400|7401.5|7398.7|11
1623805940000|2021-06-16 01:12:20|7402.1|7399.3|7401|7398.2|7402.1|7399.3|7401|7398.2|4
1623805950000|2021-06-16 01:12:30|7401.5|7398.7|7402.3|7399.5|7402.3|7399.5|7400.8|7398|15
1623805960000|2021-06-16 01:12:40|7401.8|7399|7402|7399.2|7402|7399.2|7401.3|7398.5|0
1623805970000|2021-06-16 01:12:50|7402.3|7399.5|7402.8|7400|7403|7400.2|7402.3|7399.5|17
1623805980000|2021-06-16 01:13:00|||||||||1
1623805990000|2021-06-16 01:13:10|7402.5|7399.7|7402.8|7400|7403.5|7400.7|7402.5|7399.7|31
1623806000000|2021-06-16 01:13:20|7403|7400.2|7404|7401.2|7404|7401.2|7403|7400.2|6
1623806010000|2021-06-16 01:13:30|7404.6|7401.8|7403.8|7401|7404.6|7401.8|7403.8|7401|25
1623806020000|2021-06-16 01:13:40|7403.5|7400.7|7404|7401.2|7404|7401.2|7403.5|7400.7|7
1623806030000|2021-06-16 01:13:50|7404.3|7401.5|7404|7401.2|7404.3|7401.5|7403.8|7401|2
1623806040000|2021-06-16 01:14:00|7404.3|7401.5|7404.3|7401.5|7405.3|7402.5|7403.8|7401|13
1623806050000|2021-06-16 01:14:10|7403.8|7401|7404|7401.2|7404|7401.2|7403.8|7401|2
1623806060000|2021-06-16 01:14:20|||||||||7
1623806070000|2021-06-16 01:14:30|7404.8|7402|7405|7402.2|7405|7402.2|7404.8|7402|3
1623806080000|2021-06-16 01:14:40|7404.8|7402|7404.3|7401.5|7404.8|7402|7404.3|7401.5|5
1623806090000|2021-06-16 01:14:50|7404|7401.2|7403.8|7401|7404|7401.2|7403.8|7401|2
1623806100000|2021-06-16 01:15:00|7404.1|7401.3|7405.3|7402.5|7405.3|7402.5|7403.8|7401|6
1623806110000|2021-06-16 01:15:10|7405.5|7402.7|7405.3|7402.5|7405.8|7403|7405.3|7402.5|9
1623806120000|2021-06-16 01:15:20|7405.1|7402.3|7405.8|7403|7405.8|7403|7404.8|7402|0
1623806130000|2021-06-16 01:15:30|7405.3|7402.5|7404.8|7402|7405.8|7403|7404.8|7402|38
1623806140000|2021-06-16 01:15:40|7404.3|7401.5|7404.3|7401.5|7405.6|7402.8|7404.1|7401.3|16
1623806150000|2021-06-16 01:15:50|7403.8|7401|7403.8|7401|7403.8|7401|7403|7400.2|15
1623806160000|2021-06-16 01:16:00|7404.3|7401.5|7404.3|7401.5|7405.3|7402.5|7404.3|7401.5|20
1623806170000|2021-06-16 01:16:10|7404.1|7401.3|7403.8|7401|7404.3|7401.5|7403.8|7401|2
1623806180000|2021-06-16 01:16:20|7402.8|7400|7403.5|7400.7|7403.5|7400.7|7402.8|7400|9
1623806190000|2021-06-16 01:16:30|7403.8|7401|7403.1|7400.3|7403.8|7401|7403.1|7400.3|2
1623806200000|2021-06-16 01:16:40|7402.7|7399.9|7403.6|7400.8|7403.6|7400.8|7401.8|7399|6
1623806210000|2021-06-16 01:16:50|7403.4|7400.6|7403.1|7400.3|7403.6|7400.8|7402.8|7400|2
1623806220000|2021-06-16 01:17:00|7402.8|7400|7403.8|7401|7403.8|7401|7402.8|7400|2
1623806230000|2021-06-16 01:17:10|7402.8|7400|7402.6|7399.8|7402.8|7400|7402.6|7399.8|7
1623806240000|2021-06-16 01:17:20|7402.8|7400|7401.8|7399|7404.1|7401.3|7401.6|7398.8|43
1623806250000|2021-06-16 01:17:30|7401.6|7398.8|7401.8|7399|7401.8|7399|7401.6|7398.8|2
1623806260000|2021-06-16 01:17:40|7402|7399.2|7401.8|7399|7402|7399.2|7401.8|7399|3
1623806270000|2021-06-16 01:17:50|7402|7399.2|7401.3|7398.5|7402|7399.2|7401.3|7398.5|2
1623806280000|2021-06-16 01:18:00|7400.8|7398|7401.8|7399|7401.8|7399|7400.8|7398|0
1623806290000|2021-06-16 01:18:10|7401.6|7398.8|7401.6|7398.8|7401.8|7399|7401.6|7398.8|7
1623806300000|2021-06-16 01:18:20|7401.1|7398.3|7401.6|7398.8|7401.8|7399|7401.1|7398.3|3
1623806310000|2021-06-16 01:18:30|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|0
1623806320000|2021-06-16 01:18:40|7401.8|7399|7403.3|7400.5|7403.3|7400.5|7401.8|7399|2
1623806330000|2021-06-16 01:18:50|7402.8|7400|7403.8|7401|7403.8|7401|7402.8|7400|10
1623806340000|2021-06-16 01:19:00|7403.3|7400.5|7403.3|7400.5|7403.8|7401|7403.3|7400.5|5
1623806350000|2021-06-16 01:19:10|7402.9|7400.1|7403.3|7400.5|7403.4|7400.6|7401.8|7399|26
1623806360000|2021-06-16 01:19:20|7402.8|7400|7402.8|7400|7402.8|7400|7401.9|7399.1|1
1623806370000|2021-06-16 01:19:30|7402.6|7399.8|7401.8|7399|7402.8|7400|7401.8|7399|0
1623806390000|2021-06-16 01:19:50|7401.6|7398.8|7401.8|7399|7402.3|7399.5|7401.4|7398.6|3
1623806400000|2021-06-16 01:20:00|7401.9|7399.1|7403.3|7400.5|7403.3|7400.5|7401.8|7399|4
1623806410000|2021-06-16 01:20:10|7403.1|7400.3|7401.6|7398.8|7403.1|7400.3|7401.6|7398.8|7
1623806420000|2021-06-16 01:20:20|7401.1|7398.3|7401.1|7398.3|7401.6|7398.8|7401.1|7398.3|3
1623806430000|2021-06-16 01:20:30|7401.6|7398.8|7401.4|7398.6|7401.8|7399|7401.1|7398.3|0
1623806440000|2021-06-16 01:20:40|7401.1|7398.3|7399.9|7397.1|7401.1|7398.3|7399.9|7397.1|9
1623806450000|2021-06-16 01:20:50|7399.6|7396.8|7398.6|7395.8|7399.8|7397|7398.3|7395.5|6
1623806460000|2021-06-16 01:21:00|7399.1|7396.3|7398.6|7395.8|7399.6|7396.8|7398.1|7395.3|6
1623806470000|2021-06-16 01:21:10|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7397.6|7394.8|6
1623806480000|2021-06-16 01:21:20|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7398.9|7396.1|2
1623806490000|2021-06-16 01:21:30|7399.2|7396.4|7399.6|7396.8|7399.6|7396.8|7399.2|7396.4|1
1623806500000|2021-06-16 01:21:40|7399.1|7396.3|7401.6|7398.8|7401.6|7398.8|7399.1|7396.3|28
1623806510000|2021-06-16 01:21:50|7401.7|7398.9|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|13
1623806520000|2021-06-16 01:22:00|7402.2|7399.4|7402.2|7399.4|7403.2|7400.4|7401.9|7399.1|18
1623806530000|2021-06-16 01:22:10|7401.9|7399.1|7402.7|7399.9|7402.9|7400.1|7401.9|7399.1|10
1623806540000|2021-06-16 01:22:20|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.7|7399.9|0
1623806550000|2021-06-16 01:22:30|7403.6|7400.8|7403.9|7401.1|7403.9|7401.1|7403.6|7400.8|5
1623806560000|2021-06-16 01:22:40|7404.1|7401.3|7403.9|7401.1|7404.1|7401.3|7403.7|7400.9|1
1623806570000|2021-06-16 01:22:50|7404.2|7401.4|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|3
1623806580000|2021-06-16 01:23:00|7404.1|7401.3|7403.6|7400.8|7404.1|7401.3|7403.4|7400.6|0
1623806590000|2021-06-16 01:23:10|7403.7|7400.9|7401.7|7398.9|7403.7|7400.9|7401.7|7398.9|18
1623806600000|2021-06-16 01:23:20|7402.2|7399.4|7403.1|7400.3|7403.1|7400.3|7401.7|7398.9|18
1623806610000|2021-06-16 01:23:30|7402.7|7399.9|7400.7|7397.9|7402.7|7399.9|7400.7|7397.9|2
1623806620000|2021-06-16 01:23:40|7400.9|7398.1|7404.9|7402.1|7405.2|7402.4|7400.9|7398.1|11
1623806630000|2021-06-16 01:23:50|7405.7|7402.9|7403.7|7400.9|7405.7|7402.9|7403.7|7400.9|10
1623806650000|2021-06-16 01:24:10|7403.1|7400.3|7403.7|7400.9|7404.2|7401.4|7402.9|7400.1|3
1623806660000|2021-06-16 01:24:20|7403.5|7400.7|7403.7|7400.9|7403.7|7400.9|7403.5|7400.7|1
1623806670000|2021-06-16 01:24:30|7403.5|7400.7|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|2
1623806700000|2021-06-16 01:25:00|7404.2|7401.4|7404.4|7401.6|7404.4|7401.6|7404.2|7401.4|3
1623806710000|2021-06-16 01:25:10|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|2
1623806730000|2021-06-16 01:25:30|7405.2|7402.4|7405.7|7402.9|7405.7|7402.9|7405.1|7402.3|5
1623806740000|2021-06-16 01:25:40|7406|7403.2|7405.7|7402.9|7406|7403.2|7405.7|7402.9|7
1623806750000|2021-06-16 01:25:50|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|16
1623806760000|2021-06-16 01:26:00|7406.5|7403.7|7406.5|7403.7|7406.7|7403.9|7406|7403.2|26
1623806770000|2021-06-16 01:26:10|7406.7|7403.9|7407|7404.2|7407|7404.2|7406.7|7403.9|22
1623806780000|2021-06-16 01:26:20|7406.7|7403.9|7406.7|7403.9|7407|7404.2|7406|7403.2|42
1623806790000|2021-06-16 01:26:30|7407|7404.2|7405.7|7402.9|7407|7404.2|7405.7|7402.9|16
1623806800000|2021-06-16 01:26:40|7404.7|7401.9|7405.5|7402.7|7405.5|7402.7|7404.7|7401.9|5
1623806810000|2021-06-16 01:26:50|7405.2|7402.4|7404.7|7401.9|7405.2|7402.4|7403.5|7400.7|8
1623806820000|2021-06-16 01:27:00|7404.2|7401.4|7404.5|7401.7|7404.7|7401.9|7404|7401.2|4
1623806830000|2021-06-16 01:27:10|7404.4|7401.6|7404.2|7401.4|7404.5|7401.7|7404|7401.2|1
1623806840000|2021-06-16 01:27:20|7403.7|7400.9|7403.3|7400.5|7404.7|7401.9|7403.3|7400.5|2
1623806850000|2021-06-16 01:27:30|7403|7400.2|7403.5|7400.7|7404|7401.2|7403|7400.2|0
1623806860000|2021-06-16 01:27:40|7403|7400.2|7403|7400.2|7404|7401.2|7403|7400.2|0
1623806870000|2021-06-16 01:27:50|7402.8|7400|7401.5|7398.7|7402.8|7400|7401.5|7398.7|12
1623806880000|2021-06-16 01:28:00|7401.3|7398.5|7402|7399.2|7402.2|7399.4|7400.5|7397.7|47
1623806890000|2021-06-16 01:28:10|7402.2|7399.4|7402.2|7399.4|7402.5|7399.7|7401.7|7398.9|3
1623806900000|2021-06-16 01:28:20|7402.7|7399.9|7402.5|7399.7|7402.7|7399.9|7402.5|7399.7|5
1623806910000|2021-06-16 01:28:30|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|0
1623806920000|2021-06-16 01:28:40|7403|7400.2|7402.7|7399.9|7403.2|7400.4|7402.7|7399.9|3
1623806940000|2021-06-16 01:29:00|||||||||1
1623806950000|2021-06-16 01:29:10|7402.5|7399.7|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|1
1623806960000|2021-06-16 01:29:20|7402.9|7400.1|7402.2|7399.4|7402.9|7400.1|7402.2|7399.4|1
1623806980000|2021-06-16 01:29:40|7402.7|7399.9|7402.9|7400.1|7402.9|7400.1|7402.5|7399.7|1
1623806990000|2021-06-16 01:29:50|7403.7|7400.9|7403.9|7401.1|7404.2|7401.4|7403.7|7400.9|4
1623807000000|2021-06-16 01:30:00|7404.2|7401.4|7405|7402.2|7405|7402.2|7403.7|7400.9|1
1623807010000|2021-06-16 01:30:10|7404.5|7401.7|7405.2|7402.4|7405.5|7402.7|7404.5|7401.7|3
1623807030000|2021-06-16 01:30:30|7404.7|7401.9|7404.5|7401.7|7404.7|7401.9|7404.5|7401.7|0
1623807040000|2021-06-16 01:30:40|7404.2|7401.4|7402.7|7399.9|7404.2|7401.4|7402.7|7399.9|2
1623807050000|2021-06-16 01:30:50|7402.9|7400.1|7403.2|7400.4|7403.4|7400.6|7402.9|7400.1|0
1623807060000|2021-06-16 01:31:00|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.5|7400.7|0
1623807070000|2021-06-16 01:31:10|7403.5|7400.7|7403.5|7400.7|7403.7|7400.9|7403.2|7400.4|1
1623807080000|2021-06-16 01:31:20|7403.7|7400.9|7403.2|7400.4|7403.7|7400.9|7402.5|7399.7|4
1623807090000|2021-06-16 01:31:30|7402.7|7399.9|7402.5|7399.7|7402.7|7399.9|7402.5|7399.7|1
1623807100000|2021-06-16 01:31:40|7402.7|7399.9|7402.9|7400.1|7402.9|7400.1|7402.2|7399.4|4
1623807120000|2021-06-16 01:32:00|7403.2|7400.4|7401.5|7398.7|7403.2|7400.4|7401.5|7398.7|1
1623807130000|2021-06-16 01:32:10|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|2
1623807140000|2021-06-16 01:32:20|7401.3|7398.5|7401.5|7398.7|7401.5|7398.7|7401|7398.2|0
1623807150000|2021-06-16 01:32:30|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|0
1623807160000|2021-06-16 01:32:40|7401.7|7398.9|7401.5|7398.7|7401.7|7398.9|7401.5|7398.7|0
1623807170000|2021-06-16 01:32:50|7401.7|7398.9|7402|7399.2|7402|7399.2|7401.5|7398.7|0
1623807180000|2021-06-16 01:33:00|7402.7|7399.9|7403|7400.2|7403|7400.2|7402.7|7399.9|3
1623807190000|2021-06-16 01:33:10|7403.5|7400.7|7403.7|7400.9|7403.7|7400.9|7402.7|7399.9|6
1623807200000|2021-06-16 01:33:20|7403.2|7400.4|7402.7|7399.9|7403.7|7400.9|7402.7|7399.9|0
1623807220000|2021-06-16 01:33:40|7402.9|7400.1|7404.2|7401.4|7404.2|7401.4|7402.7|7399.9|10
1623807230000|2021-06-16 01:33:50|7404.7|7401.9|7404.5|7401.7|7404.7|7401.9|7404.5|7401.7|4
1623807240000|2021-06-16 01:34:00|7404.2|7401.4|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|0
1623807250000|2021-06-16 01:34:10|7404.9|7402.1|7404.7|7401.9|7405|7402.2|7404.7|7401.9|1
1623807260000|2021-06-16 01:34:20|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.5|7400.7|2
1623807270000|2021-06-16 01:34:30|7403.2|7400.4|7403.5|7400.7|7403.7|7400.9|7402.7|7399.9|0
1623807280000|2021-06-16 01:34:40|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|0
1623807290000|2021-06-16 01:34:50|7403.4|7400.6|7403.2|7400.4|7403.4|7400.6|7403.2|7400.4|0
1623807300000|2021-06-16 01:35:00|7403.4|7400.6|7403.7|7400.9|7404.4|7401.6|7403.4|7400.6|0
1623807310000|2021-06-16 01:35:10|7403.5|7400.7|7402.5|7399.7|7403.5|7400.7|7402.5|7399.7|1
1623807320000|2021-06-16 01:35:20|7402.7|7399.9|7402.5|7399.7|7402.7|7399.9|7402.5|7399.7|1
1623807330000|2021-06-16 01:35:30|7402.2|7399.4|7401.2|7398.4|7402.2|7399.4|7401.2|7398.4|2
1623807340000|2021-06-16 01:35:40|7401.3|7398.5|7400.7|7397.9|7401.3|7398.5|7400.7|7397.9|0
1623807350000|2021-06-16 01:35:50|7401|7398.2|7401.2|7398.4|7401.4|7398.6|7401|7398.2|5
1623807360000|2021-06-16 01:36:00|7401.4|7398.6|7402.7|7399.9|7403.7|7400.9|7401.2|7398.4|65
1623807370000|2021-06-16 01:36:10|7401.7|7398.9|7400.5|7397.7|7401.7|7398.9|7400|7397.2|33
1623807380000|2021-06-16 01:36:20|7400.7|7397.9|7400.5|7397.7|7401|7398.2|7400.5|7397.7|0
1623807390000|2021-06-16 01:36:30|7400.7|7397.9|7400.2|7397.4|7401|7398.2|7400.2|7397.4|10
1623807400000|2021-06-16 01:36:40|7401|7398.2|7400.2|7397.4|7401|7398.2|7400|7397.2|1
1623807410000|2021-06-16 01:36:50|7400.3|7397.5|7398.7|7395.9|7400.3|7397.5|7398.7|7395.9|3
1623807420000|2021-06-16 01:37:00|7399|7396.2|7399.5|7396.7|7399.7|7396.9|7398.7|7395.9|11
1623807430000|2021-06-16 01:37:10|7399.2|7396.4|7399.5|7396.7|7399.7|7396.9|7399|7396.2|7
1623807440000|2021-06-16 01:37:20|7399.2|7396.4|7400|7397.2|7400|7397.2|7399.2|7396.4|5
1623807450000|2021-06-16 01:37:30|7401|7398.2|7400.7|7397.9|7401.4|7398.6|7400|7397.2|18
1623807460000|2021-06-16 01:37:40|7400.5|7397.7|7400.7|7397.9|7400.7|7397.9|7400.5|7397.7|1
1623807470000|2021-06-16 01:37:50|7401|7398.2|7400|7397.2|7401|7398.2|7399.5|7396.7|4
1623807480000|2021-06-16 01:38:00|7399.8|7397|7401.2|7398.4|7401.2|7398.4|7399.5|7396.7|13
1623807490000|2021-06-16 01:38:10|7400.7|7397.9|7401.5|7398.7|7401.5|7398.7|7400.7|7397.9|0
1623807500000|2021-06-16 01:38:20|7401|7398.2|7402.7|7399.9|7402.7|7399.9|7400.9|7398.1|9
1623807510000|2021-06-16 01:38:30|7403.7|7400.9|7403.9|7401.1|7404.4|7401.6|7403.4|7400.6|167
1623807520000|2021-06-16 01:38:40|7404.5|7401.7|7403.2|7400.4|7404.7|7401.9|7403.2|7400.4|10
1623807530000|2021-06-16 01:38:50|7403.6|7400.8|7402.9|7400.1|7403.7|7400.9|7402.9|7400.1|111
1623807540000|2021-06-16 01:39:00|7403.7|7400.9|7404.9|7402.1|7404.9|7402.1|7403.7|7400.9|119
1623807550000|2021-06-16 01:39:10|7404.4|7401.6|7404.9|7402.1|7405.1|7402.3|7404.1|7401.3|1
1623807560000|2021-06-16 01:39:20|7404.1|7401.3|7404.9|7402.1|7405.1|7402.3|7404.1|7401.3|2
1623807570000|2021-06-16 01:39:30|7405.1|7402.3|7405.1|7402.3|7405.6|7402.8|7404.9|7402.1|29
1623807580000|2021-06-16 01:39:40|7406.1|7403.3|7405.3|7402.5|7406.1|7403.3|7405.3|7402.5|5
1623807590000|2021-06-16 01:39:50|7405.6|7402.8|7405.1|7402.3|7405.6|7402.8|7405.1|7402.3|2
1623807600000|2021-06-16 01:40:00|7405.4|7402.6|7406.1|7403.3|7406.1|7403.3|7405.4|7402.6|63
1623807610000|2021-06-16 01:40:10|7405.9|7403.1|7406.1|7403.3|7406.1|7403.3|7405.4|7402.6|35
1623807620000|2021-06-16 01:40:20|7405.4|7402.6|7405.9|7403.1|7406.1|7403.3|7405.1|7402.3|17
1623807630000|2021-06-16 01:40:30|7405.4|7402.6|7405.3|7402.5|7406.1|7403.3|7405.1|7402.3|1
1623807640000|2021-06-16 01:40:40|7405.6|7402.8|7404.9|7402.1|7405.6|7402.8|7404.9|7402.1|2
1623807650000|2021-06-16 01:40:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|0
1623807660000|2021-06-16 01:41:00|7405.6|7402.8|7406.1|7403.3|7406.1|7403.3|7405.6|7402.8|0
1623807670000|2021-06-16 01:41:10|7405.4|7402.6|7406.1|7403.3|7406.1|7403.3|7405.4|7402.6|6
1623807680000|2021-06-16 01:41:20|||||||||32
1623807690000|2021-06-16 01:41:30|7405.9|7403.1|7405.9|7403.1|7406.4|7403.6|7405.9|7403.1|13
1623807700000|2021-06-16 01:41:40|7406.1|7403.3|7405.1|7402.3|7406.1|7403.3|7404.9|7402.1|1
1623807720000|2021-06-16 01:42:00|7405.4|7402.6|7405.4|7402.6|7405.6|7402.8|7405.4|7402.6|0
1623807730000|2021-06-16 01:42:10|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|1
1623807740000|2021-06-16 01:42:20|7405.3|7402.5|7405.1|7402.3|7405.4|7402.6|7405.1|7402.3|2
1623807750000|2021-06-16 01:42:30|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|1
1623807760000|2021-06-16 01:42:40|7405.1|7402.3|7404.9|7402.1|7405.1|7402.3|7404.9|7402.1|0
1623807770000|2021-06-16 01:42:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7404.9|7402.1|1
1623807780000|2021-06-16 01:43:00|7404.9|7402.1|7406.1|7403.3|7406.1|7403.3|7404.9|7402.1|9
1623807790000|2021-06-16 01:43:10|7405.9|7403.1|7405.9|7403.1|7406.1|7403.3|7405.9|7403.1|2
1623807800000|2021-06-16 01:43:20|7406.1|7403.3|7405.9|7403.1|7406.1|7403.3|7405.9|7403.1|0
1623807810000|2021-06-16 01:43:30|||||||||2
1623807820000|2021-06-16 01:43:40|7405.6|7402.8|7405.4|7402.6|7405.6|7402.8|7405.4|7402.6|1
1623807830000|2021-06-16 01:43:50|7405.6|7402.8|7406.1|7403.3|7406.1|7403.3|7405.6|7402.8|5
1623807840000|2021-06-16 01:44:00|7405.9|7403.1|7406.1|7403.3|7406.1|7403.3|7405.9|7403.1|1
1623807850000|2021-06-16 01:44:10|7405.9|7403.1|7406.1|7403.3|7406.1|7403.3|7405.9|7403.1|0
1623807860000|2021-06-16 01:44:20|7405.9|7403.1|7406.1|7403.3|7406.1|7403.3|7405.9|7403.1|0
1623807870000|2021-06-16 01:44:30|7405.9|7403.1|7406.1|7403.3|7406.1|7403.3|7405.9|7403.1|0
1623807910000|2021-06-16 01:45:10|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|0
1623807920000|2021-06-16 01:45:20|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7
1623807930000|2021-06-16 01:45:30|7405.9|7403.1|7406.1|7403.3|7406.4|7403.6|7405.9|7403.1|59
1623807940000|2021-06-16 01:45:40|7405.8|7403|7405.9|7403.1|7405.9|7403.1|7405.4|7402.6|11
1623807950000|2021-06-16 01:45:50|7405.7|7402.9|7405.4|7402.6|7405.7|7402.9|7405.4|7402.6|0
1623807960000|2021-06-16 01:46:00|7406.1|7403.3|7405.9|7403.1|7406.1|7403.3|7405.9|7403.1|2
1623807970000|2021-06-16 01:46:10|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|0
1623807990000|2021-06-16 01:46:30|||||||||7
1623808010000|2021-06-16 01:46:50|||||||||18
1623808020000|2021-06-16 01:47:00|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|3
1623808030000|2021-06-16 01:47:10|||||||||3
1623808040000|2021-06-16 01:47:20|||||||||4
1623808060000|2021-06-16 01:47:40|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|8
1623808100000|2021-06-16 01:48:20|||||||||1
1623808120000|2021-06-16 01:48:40|7404.9|7402.1|7405.4|7402.6|7405.4|7402.6|7404.4|7401.6|9
1623808130000|2021-06-16 01:48:50|7405.9|7403.1|7406.4|7403.6|7406.4|7403.6|7405.9|7403.1|1
1623808140000|2021-06-16 01:49:00|||||||||7
1623808150000|2021-06-16 01:49:10|7405.4|7402.6|7405.4|7402.6|7405.9|7403.1|7404.9|7402.1|9
1623808160000|2021-06-16 01:49:20|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|3
1623808170000|2021-06-16 01:49:30|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|0
1623808180000|2021-06-16 01:49:40|7404.8|7402|7405.9|7403.1|7405.9|7403.1|7404.8|7402|0
1623808190000|2021-06-16 01:49:50|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|0
1623808200000|2021-06-16 01:50:00|7405.9|7403.1|7406.4|7403.6|7406.4|7403.6|7405.9|7403.1|8
1623808210000|2021-06-16 01:50:10|||||||||6
1623808230000|2021-06-16 01:50:30|||||||||10
1623808240000|2021-06-16 01:50:40|||||||||6
1623808250000|2021-06-16 01:50:50|7406.8|7404|7408.1|7405.3|7408.1|7405.3|7406.8|7404|26
1623808260000|2021-06-16 01:51:00|7408.3|7405.5|7411.4|7408.6|7412.6|7409.8|7408.3|7405.5|80
1623808270000|2021-06-16 01:51:10|7410.9|7408.1|7410.8|7408|7411.1|7408.3|7410.1|7407.3|9
1623808280000|2021-06-16 01:51:20|7410.6|7407.8|7410.9|7408.1|7411.2|7408.4|7410.6|7407.8|7
1623808290000|2021-06-16 01:51:30|7411.1|7408.3|7411.3|7408.5|7412.1|7409.3|7411.1|7408.3|11
1623808300000|2021-06-16 01:51:40|7411.1|7408.3|7412.1|7409.3|7412.1|7409.3|7411.1|7408.3|0
1623808310000|2021-06-16 01:51:50|7411.9|7409.1|7413.1|7410.3|7413.1|7410.3|7411.1|7408.3|0
1623808320000|2021-06-16 01:52:00|7413.3|7410.5|7413.1|7410.3|7414.1|7411.3|7413.1|7410.3|7
1623808330000|2021-06-16 01:52:10|7413.4|7410.6|7416.3|7413.5|7416.3|7413.5|7413.4|7410.6|21
1623808340000|2021-06-16 01:52:20|7416.4|7413.6|7417.1|7414.3|7417.1|7414.3|7416.4|7413.6|30
1623808350000|2021-06-16 01:52:30|7417.4|7414.6|7418.9|7416.1|7419.1|7416.3|7417.3|7414.5|43
1623808360000|2021-06-16 01:52:40|7418.1|7415.3|7418.5|7415.7|7418.5|7415.7|7417.1|7414.3|305
1623808370000|2021-06-16 01:52:50|7418.2|7415.4|7417.8|7415|7418.5|7415.7|7417.8|7415|3
1623808380000|2021-06-16 01:53:00|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417.3|7414.5|3
1623808390000|2021-06-16 01:53:10|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.8|7414|0
1623808400000|2021-06-16 01:53:20|7417.1|7414.3|7416.8|7414|7417.5|7414.7|7416.8|7414|4
1623808410000|2021-06-16 01:53:30|7417|7414.2|7415.5|7412.7|7417|7414.2|7415.5|7412.7|3
1623808420000|2021-06-16 01:53:40|7415.7|7412.9|7415.5|7412.7|7415.7|7412.9|7415.5|7412.7|2
1623808430000|2021-06-16 01:53:50|7415.3|7412.5|7415.5|7412.7|7415.5|7412.7|7415.3|7412.5|2
1623808440000|2021-06-16 01:54:00|7415.3|7412.5|7415|7412.2|7415.3|7412.5|7414.5|7411.7|0
1623808450000|2021-06-16 01:54:10|7414.8|7412|7413.8|7411|7414.8|7412|7413.8|7411|0
1623808460000|2021-06-16 01:54:20|7414.1|7411.3|7415|7412.2|7415|7412.2|7414.1|7411.3|2
1623808470000|2021-06-16 01:54:30|7415.2|7412.4|7415.3|7412.5|7415.7|7412.9|7415.2|7412.4|1
1623808480000|2021-06-16 01:54:40|7414.8|7412|7415|7412.2|7415|7412.2|7414.2|7411.4|0
1623808490000|2021-06-16 01:54:50|7414.8|7412|7414.5|7411.7|7414.8|7412|7413.4|7410.6|3
1623808500000|2021-06-16 01:55:00|7415.2|7412.4|7416.5|7413.7|7416.5|7413.7|7415.2|7412.4|11
1623808510000|2021-06-16 01:55:10|7416.3|7413.5|7416.3|7413.5|7416.5|7413.7|7416.3|7413.5|1
1623808520000|2021-06-16 01:55:20|7415.5|7412.7|7413.7|7410.9|7416|7413.2|7413.7|7410.9|2
1623808530000|2021-06-16 01:55:30|7414|7411.2|7419|7416.2|7419|7416.2|7413.5|7410.7|49
1623808540000|2021-06-16 01:55:40|7419.8|7417|7421.1|7418.3|7422.6|7419.8|7418.8|7416|161
1623808550000|2021-06-16 01:55:50|7421.3|7418.5|7419.8|7417|7422.9|7420.1|7419.8|7417|23
1623808560000|2021-06-16 01:56:00|7419.3|7416.5|7420.1|7417.3|7420.1|7417.3|7419.3|7416.5|2
1623808570000|2021-06-16 01:56:10|7419.6|7416.8|7419.6|7416.8|7420.1|7417.3|7419.6|7416.8|1
1623808580000|2021-06-16 01:56:20|7418.8|7416|7419.8|7417|7419.8|7417|7418.8|7416|7
1623808590000|2021-06-16 01:56:30|7419.3|7416.5|7421.5|7418.7|7421.8|7419|7419.3|7416.5|49
1623808600000|2021-06-16 01:56:40|7421.9|7419.1|7422|7419.2|7422|7419.2|7421.5|7418.7|3
1623808610000|2021-06-16 01:56:50|7421.5|7418.7|7422|7419.2|7422|7419.2|7421.5|7418.7|8
1623808620000|2021-06-16 01:57:00|7421.8|7419|7421.8|7419|7421.8|7419|7420.8|7418|9
1623808630000|2021-06-16 01:57:10|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421|7418.2|8
1623808640000|2021-06-16 01:57:20|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|0
1623808650000|2021-06-16 01:57:30|7421.5|7418.7|7421.3|7418.5|7421.8|7419|7421.3|7418.5|3
1623808660000|2021-06-16 01:57:40|7421.1|7418.3|7421.5|7418.7|7421.5|7418.7|7421.1|7418.3|1
1623808670000|2021-06-16 01:57:50|7421.7|7418.9|7423.7|7420.9|7423.7|7420.9|7421.7|7418.9|21
1623808680000|2021-06-16 01:58:00|7424.2|7421.4|7424.7|7421.9|7424.7|7421.9|7424|7421.2|10
1623808690000|2021-06-16 01:58:10|7424.5|7421.7|7424.7|7421.9|7424.7|7421.9|7424.5|7421.7|2
1623808700000|2021-06-16 01:58:20|7425.2|7422.4|7424.7|7421.9|7425.2|7422.4|7424.5|7421.7|19
1623808710000|2021-06-16 01:58:30|7425.2|7422.4|7426.5|7423.7|7427.1|7424.3|7425.2|7422.4|11
1623808720000|2021-06-16 01:58:40|7426.8|7424|7427.3|7424.5|7427.5|7424.7|7426.5|7423.7|16
1623808730000|2021-06-16 01:58:50|7427.5|7424.7|7427.3|7424.5|7427.5|7424.7|7427|7424.2|11
1623808740000|2021-06-16 01:59:00|7427|7424.2|7428.3|7425.5|7428.5|7425.7|7427|7424.2|69
1623808750000|2021-06-16 01:59:10|7427.8|7425|7427.6|7424.8|7428|7425.2|7427.6|7424.8|6
1623808760000|2021-06-16 01:59:20|7427.3|7424.5|7427|7424.2|7427.3|7424.5|7426|7423.2|18
1623808770000|2021-06-16 01:59:30|7426.8|7424|7426.5|7423.7|7426.8|7424|7425.8|7423|31
1623808780000|2021-06-16 01:59:40|7426.7|7423.9|7427|7424.2|7427|7424.2|7426.5|7423.7|1
1623808800000|2021-06-16 02:00:00|7426.8|7424|7426.5|7423.7|7427.5|7424.7|7426.5|7423.7|62
1623808810000|2021-06-16 02:00:10|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|22
1623808820000|2021-06-16 02:00:20|7425.9|7423.1|7424|7421.2|7425.9|7423.1|7423.3|7420.5|79
1623808830000|2021-06-16 02:00:30|7423.8|7421|7424|7421.2|7424|7421.2|7423.5|7420.7|3
1623808840000|2021-06-16 02:00:40|7424.4|7421.6|7424.8|7422|7425|7422.2|7424.3|7421.5|3
1623808850000|2021-06-16 02:00:50|7424.3|7421.5|7423.8|7421|7424.3|7421.5|7423.8|7421|0
1623808860000|2021-06-16 02:01:00|7424.1|7421.3|7424.3|7421.5|7424.3|7421.5|7424.1|7421.3|6
1623808870000|2021-06-16 02:01:10|7424.5|7421.7|7425.3|7422.5|7425.3|7422.5|7424.5|7421.7|5
1623808880000|2021-06-16 02:01:20|7425.8|7423|7426.3|7423.5|7426.5|7423.7|7425.3|7422.5|15
1623808890000|2021-06-16 02:01:30|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|1
1623808900000|2021-06-16 02:01:40|7426.8|7424|7426.8|7424|7426.8|7424|7426.8|7424|0
1623808910000|2021-06-16 02:01:50|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|5
1623808920000|2021-06-16 02:02:00|7427|7424.2|7427.2|7424.4|7427.2|7424.4|7427|7424.2|1
1623808930000|2021-06-16 02:02:10|7427|7424.2|7427.3|7424.5|7427.5|7424.7|7427|7424.2|5
1623808940000|2021-06-16 02:02:20|7427.5|7424.7|7427.3|7424.5|7427.5|7424.7|7427|7424.2|1
1623808950000|2021-06-16 02:02:30|7427|7424.2|7427|7424.2|7427|7424.2|7426.8|7424|1
1623808960000|2021-06-16 02:02:40|7426.8|7424|7426.3|7423.5|7426.8|7424|7425.8|7423|12
1623808970000|2021-06-16 02:02:50|7426.1|7423.3|7425.8|7423|7426.1|7423.3|7425.8|7423|0
1623808980000|2021-06-16 02:03:00|7426|7423.2|7423.8|7421|7426|7423.2|7423.8|7421|8
1623808990000|2021-06-16 02:03:10|7423|7420.2|7424.3|7421.5|7424.3|7421.5|7423|7420.2|8
1623809000000|2021-06-16 02:03:20|7424|7421.2|7423.2|7420.4|7424|7421.2|7423.2|7420.4|1
1623809010000|2021-06-16 02:03:30|7423.8|7421|7423.3|7420.5|7424.8|7422|7423.3|7420.5|16
1623809020000|2021-06-16 02:03:40|7423.2|7420.4|7424.4|7421.6|7424.4|7421.6|7423.2|7420.4|2
1623809030000|2021-06-16 02:03:50|7424.1|7421.3|7423.1|7420.3|7424.1|7421.3|7423.1|7420.3|4
1623809040000|2021-06-16 02:04:00|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|3
1623809050000|2021-06-16 02:04:10|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|0
1623809070000|2021-06-16 02:04:30|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.4|7419.6|1
1623809080000|2021-06-16 02:04:40|7423.1|7420.3|7422.9|7420.1|7423.1|7420.3|7422.9|7420.1|4
1623809090000|2021-06-16 02:04:50|7422.6|7419.8|7423.9|7421.1|7423.9|7421.1|7422.6|7419.8|4
1623809100000|2021-06-16 02:05:00|7423.6|7420.8|7423.1|7420.3|7423.6|7420.8|7422.9|7420.1|20
1623809110000|2021-06-16 02:05:10|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|1
1623809120000|2021-06-16 02:05:20|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|0
1623809130000|2021-06-16 02:05:30|7423.4|7420.6|7423.6|7420.8|7423.8|7421|7423.4|7420.6|5
1623809140000|2021-06-16 02:05:40|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|0
1623809150000|2021-06-16 02:05:50|7424.1|7421.3|7423.8|7421|7424.6|7421.8|7423.8|7421|2
1623809160000|2021-06-16 02:06:00|7424.1|7421.3|7423.9|7421.1|7424.1|7421.3|7423.6|7420.8|2
1623809170000|2021-06-16 02:06:10|7423.6|7420.8|7422.9|7420.1|7423.6|7420.8|7422.9|7420.1|1
1623809190000|2021-06-16 02:06:30|7422.6|7419.8|7422.4|7419.6|7422.6|7419.8|7422.4|7419.6|0
1623809200000|2021-06-16 02:06:40|7421.4|7418.6|7421.6|7418.8|7421.6|7418.8|7421.4|7418.6|10
1623809210000|2021-06-16 02:06:50|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|2
1623809220000|2021-06-16 02:07:00|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|1
1623809230000|2021-06-16 02:07:10|7421.4|7418.6|7420.9|7418.1|7421.4|7418.6|7420.9|7418.1|0
1623809250000|2021-06-16 02:07:30|7420.6|7417.8|7419.4|7416.6|7420.6|7417.8|7419.4|7416.6|11
1623809260000|2021-06-16 02:07:40|7420.4|7416.4|7420.1|7417.3|7420.4|7417.4|7419.9|7416.4|17
1623809270000|2021-06-16 02:07:50|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|0
1623809280000|2021-06-16 02:08:00|7421.1|7418.3|7420.4|7417.6|7421.1|7418.3|7420.4|7417.6|1
1623809290000|2021-06-16 02:08:10|7420.9|7418.1|7420.1|7417.3|7420.9|7418.1|7420.1|7417.3|1
1623809300000|2021-06-16 02:08:20|7420|7417.2|7420.6|7417.8|7420.9|7418.1|7420|7417.2|0
1623809310000|2021-06-16 02:08:30|7420.9|7418.1|7421.1|7418.3|7421.1|7418.3|7420.9|7418.1|1
1623809320000|2021-06-16 02:08:40|7421.4|7418.6|7420.4|7417.6|7421.4|7418.6|7420.4|7417.6|1
1623809340000|2021-06-16 02:09:00|7420.1|7417.3|7419.9|7417.1|7420.1|7417.3|7419.9|7417.1|1
1623809350000|2021-06-16 02:09:10|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|1
1623809370000|2021-06-16 02:09:30|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7418.9|7416.1|4
1623809400000|2021-06-16 02:10:00|7419.1|7416.3|7420.2|7417.4|7420.4|7417.6|7419.1|7416.3|3
1623809410000|2021-06-16 02:10:10|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.2|7417.4|10
1623809420000|2021-06-16 02:10:20|7420.2|7417.4|7419.9|7417.1|7420.2|7417.4|7419.9|7417.1|0
1623809450000|2021-06-16 02:10:50|7419.4|7416.6|7419.7|7416.9|7419.7|7416.9|7419.4|7416.6|0
1623809460000|2021-06-16 02:11:00|7419.1|7416.3|7419.4|7416.6|7419.4|7416.6|7418.9|7416.1|1
1623809470000|2021-06-16 02:11:10|7419.2|7416.4|7419.1|7416.3|7419.2|7416.4|7418.8|7416|1
1623809490000|2021-06-16 02:11:30|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|0
1623809500000|2021-06-16 02:11:40|7418.9|7416.1|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|18
1623809510000|2021-06-16 02:11:50|7419.8|7417|7418.4|7415.6|7419.8|7417|7418.4|7415.6|48
1623809520000|2021-06-16 02:12:00|7418.8|7416|7418.7|7415.9|7418.9|7416.1|7418.4|7415.6|12
1623809530000|2021-06-16 02:12:10|7418.4|7415.6|7418.4|7415.6|7418.7|7415.9|7418.4|7415.6|2
1623809540000|2021-06-16 02:12:20|||||||||1
1623809550000|2021-06-16 02:12:30|7418.9|7416.1|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|1
1623809560000|2021-06-16 02:12:40|7418|7415.2|7417.6|7414.8|7418|7415.2|7417.4|7414.6|4
1623809570000|2021-06-16 02:12:50|7418.1|7415.3|7417.6|7414.8|7418.1|7415.3|7417.6|7414.8|0
1623809600000|2021-06-16 02:13:20|7417.4|7414.6|7417.4|7414.6|7417.6|7414.8|7417.4|7414.6|2
1623809610000|2021-06-16 02:13:30|||||||||1
1623809620000|2021-06-16 02:13:40|7417.6|7414.8|7417.8|7415|7417.8|7415|7417.6|7414.8|0
1623809630000|2021-06-16 02:13:50|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|5
1623809640000|2021-06-16 02:14:00|7417.8|7415|7417.8|7415|7417.8|7415|7417.6|7414.8|0
1623809670000|2021-06-16 02:14:30|7417.6|7414.8|7417.8|7415|7417.8|7415|7417.6|7414.8|1
1623809690000|2021-06-16 02:14:50|7418.1|7415.3|7421.6|7418.8|7422.6|7419.8|7418.1|7415.3|32
1623809700000|2021-06-16 02:15:00|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|0
1623809710000|2021-06-16 02:15:10|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|0
1623809720000|2021-06-16 02:15:20|7421.4|7418.6|7421.6|7418.8|7421.6|7418.8|7421.4|7418.6|1
1623809740000|2021-06-16 02:15:40|7422.1|7419.3|7421.9|7419.1|7422.1|7419.3|7421.9|7419.1|0
1623809750000|2021-06-16 02:15:50|7421.6|7418.8|7422.1|7419.3|7422.1|7419.3|7421.6|7418.8|11
1623809760000|2021-06-16 02:16:00|7423.1|7420.3|7423.4|7420.6|7423.4|7420.6|7422.4|7419.6|4
1623809770000|2021-06-16 02:16:10|7423.1|7420.3|7422.6|7419.8|7423.1|7420.3|7422.6|7419.8|1
1623809800000|2021-06-16 02:16:40|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|0
1623809820000|2021-06-16 02:17:00|7422.6|7419.8|7419.6|7416.8|7422.6|7419.8|7419.6|7416.8|4
1623809830000|2021-06-16 02:17:10|7419.2|7416.4|7418.6|7415.8|7419.2|7416.4|7418.4|7415.6|1
1623809870000|2021-06-16 02:17:50|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|0
1623809880000|2021-06-16 02:18:00|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.4|7415.6|0
1623809890000|2021-06-16 02:18:10|7418.4|7415.6|7418.6|7415.8|7418.6|7415.8|7418.4|7415.6|0
1623809910000|2021-06-16 02:18:30|7418.1|7415.3|7418.1|7415.3|7418.6|7415.8|7418.1|7415.3|0
1623809920000|2021-06-16 02:18:40|7417.7|7414.9|7417.6|7414.8|7417.9|7415.1|7417.4|7414.6|8
1623809930000|2021-06-16 02:18:50|7417.4|7414.6|7417.4|7414.6|7417.6|7414.8|7417.4|7414.6|2
1623809940000|2021-06-16 02:19:00|7417.6|7414.8|7417.6|7414.8|7417.7|7414.9|7417.6|7414.8|37
1623809950000|2021-06-16 02:19:10|7417.4|7414.6|7417.6|7414.8|7417.6|7414.8|7417.4|7414.6|0
1623809960000|2021-06-16 02:19:20|7417.7|7414.9|7417.6|7414.8|7417.7|7414.9|7417.4|7414.6|1
1623809970000|2021-06-16 02:19:30|7417.4|7414.6|7417.6|7414.8|7417.6|7414.8|7417.4|7414.6|2
1623809980000|2021-06-16 02:19:40|7417.4|7414.6|7417.4|7414.6|7417.6|7414.8|7417.4|7414.6|7
1623809990000|2021-06-16 02:19:50|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|21
1623810000000|2021-06-16 02:20:00|||||||||4
1623810010000|2021-06-16 02:20:10|7417.2|7414.4|7417.5|7414.7|7417.5|7414.7|7417.2|7414.4|0
1623810040000|2021-06-16 02:20:40|7418|7415.2|7418.4|7415.6|7418.9|7416.1|7417.9|7415.1|1
1623810050000|2021-06-16 02:20:50|7418.2|7415.4|7418.5|7415.7|7418.5|7415.7|7417.5|7414.7|1
1623810060000|2021-06-16 02:21:00|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418|7415.2|0
1623810070000|2021-06-16 02:21:10|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|0
1623810080000|2021-06-16 02:21:20|7419|7416.2|7418.9|7416.1|7419|7416.2|7418.9|7416.1|1
1623810090000|2021-06-16 02:21:30|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1623810100000|2021-06-16 02:21:40|7419|7416.2|7418.9|7416.1|7419|7416.2|7418.9|7416.1|0
1623810120000|2021-06-16 02:22:00|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1623810130000|2021-06-16 02:22:10|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7419|7416.2|0
1623810160000|2021-06-16 02:22:40|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|0
1623810180000|2021-06-16 02:23:00|7419.5|7416.7|7419.4|7416.6|7419.7|7416.9|7419.4|7416.6|1
1623810190000|2021-06-16 02:23:10|7419.5|7416.7|7419.4|7416.6|7419.5|7416.7|7419.4|7416.6|0
1623810200000|2021-06-16 02:23:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.4|7416.6|0
1623810230000|2021-06-16 02:23:50|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|0
1623810240000|2021-06-16 02:24:00|||||||||1
1623810250000|2021-06-16 02:24:10|7419.2|7416.4|7418.5|7415.7|7419.2|7416.4|7418.5|7415.7|12
1623810260000|2021-06-16 02:24:20|7418.7|7415.9|7418.3|7415.5|7418.7|7415.9|7418.3|7415.5|0
1623810280000|2021-06-16 02:24:40|7418.5|7415.7|7417.7|7414.9|7418.7|7415.9|7417.7|7414.9|11
1623810290000|2021-06-16 02:24:50|7417.5|7414.7|7417.7|7414.9|7417.8|7415|7417.5|7414.7|0
1623810300000|2021-06-16 02:25:00|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|0
1623810330000|2021-06-16 02:25:30|7417|7414.2|7417.5|7414.7|7417.5|7414.7|7416.7|7413.9|71
1623810340000|2021-06-16 02:25:40|7417|7414.2|7417.2|7414.4|7417.7|7414.9|7417|7414.2|3
1623810350000|2021-06-16 02:25:50|||||||||35
1623810360000|2021-06-16 02:26:00|7417|7414.2|7417|7414.2|7417|7414.2|7417|7414.2|0
1623810370000|2021-06-16 02:26:10|||||||||1
1623810380000|2021-06-16 02:26:20|7417.3|7414.5|7417.5|7414.7|7417.5|7414.7|7417.3|7414.5|1
1623810390000|2021-06-16 02:26:30|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|0
1623810400000|2021-06-16 02:26:40|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|0
1623810410000|2021-06-16 02:26:50|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|0
1623810420000|2021-06-16 02:27:00|7418|7415.2|7417.8|7415|7418|7415.2|7417.8|7415|1
1623810430000|2021-06-16 02:27:10|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|1
1623810440000|2021-06-16 02:27:20|7417.7|7414.9|7418|7415.2|7418|7415.2|7417.7|7414.9|0
1623810450000|2021-06-16 02:27:30|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|0
1623810460000|2021-06-16 02:27:40|7418.5|7415.7|7418.5|7415.7|7418.7|7415.9|7418.3|7415.5|1
1623810470000|2021-06-16 02:27:50|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.5|7415.7|0
1623810480000|2021-06-16 02:28:00|7418.5|7415.7|7418.8|7416|7419|7416.2|7418.5|7415.7|2
1623810490000|2021-06-16 02:28:10|7418.5|7415.7|7418.5|7415.7|7419|7416.2|7418.5|7415.7|0
1623810500000|2021-06-16 02:28:20|7418.7|7415.9|7418.7|7415.9|7418.8|7416|7418.5|7415.7|2
1623810510000|2021-06-16 02:28:30|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7419|7416.2|2
1623810520000|2021-06-16 02:28:40|7419.3|7416.5|7419.1|7416.3|7419.3|7416.5|7419.1|7416.3|0
1623810530000|2021-06-16 02:28:50|7419|7416.2|7418.8|7416|7419|7416.2|7418.8|7416|0
1623810540000|2021-06-16 02:29:00|||||||||1
1623810550000|2021-06-16 02:29:10|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|0
1623810570000|2021-06-16 02:29:30|7420.4|7417.6|7421.5|7418.7|7421.5|7418.7|7420.4|7417.6|11
1623810580000|2021-06-16 02:29:40|7421.3|7418.5|7421|7418.2|7421.3|7418.5|7420.8|7418|2
1623810600000|2021-06-16 02:30:00|7420.7|7417.9|7420|7417.2|7420.7|7417.9|7419.5|7416.7|6
1623810610000|2021-06-16 02:30:10|7419.5|7416.7|7419.8|7417|7419.8|7417|7419|7416.2|2
1623810630000|2021-06-16 02:30:30|7419.5|7416.7|7417|7414.2|7419.5|7416.7|7417|7414.2|8
1623810640000|2021-06-16 02:30:40|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|0
1623810650000|2021-06-16 02:30:50|7417|7414.2|7416.5|7413.7|7417|7414.2|7416.5|7413.7|3
1623810660000|2021-06-16 02:31:00|7416.3|7413.5|7414.8|7412|7416.3|7413.5|7414.8|7412|7
1623810670000|2021-06-16 02:31:10|7414.5|7411.7|7414.3|7411.5|7415|7412.2|7413.7|7410.9|4
1623810680000|2021-06-16 02:31:20|7414|7411.2|7413.3|7410.5|7414|7411.2|7413.3|7410.5|4
1623810690000|2021-06-16 02:31:30|7414|7411.2|7414|7411.2|7414.8|7412|7414|7411.2|10
1623810700000|2021-06-16 02:31:40|7414.3|7411.5|7413.5|7410.7|7414.3|7411.5|7413.5|7410.7|1
1623810710000|2021-06-16 02:31:50|7413.8|7411|7412.5|7409.7|7413.8|7411|7412.5|7409.7|2
1623810720000|2021-06-16 02:32:00|7413.8|7411|7412.8|7410|7414|7411.2|7412.8|7410|12
1623810730000|2021-06-16 02:32:10|7412.3|7409.5|7412.5|7409.7|7412.8|7410|7411.8|7409|8
1623810740000|2021-06-16 02:32:20|7412.6|7409.8|7411.8|7409|7412.6|7409.8|7411.8|7409|7
1623810750000|2021-06-16 02:32:30|7411.5|7408.7|7412.5|7409.7|7412.5|7409.7|7411.5|7408.7|1
1623810760000|2021-06-16 02:32:40|7412.8|7410|7413|7410.2|7413|7410.2|7412|7409.2|1
1623810770000|2021-06-16 02:32:50|7412.6|7409.8|7412.8|7410|7412.8|7410|7412|7409.2|1
1623810780000|2021-06-16 02:33:00|7413|7410.2|7412|7409.2|7413|7410.2|7412|7409.2|1
1623810790000|2021-06-16 02:33:10|7411.8|7409|7411|7408.2|7411.8|7409|7411|7408.2|0
1623810800000|2021-06-16 02:33:20|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|6
1623810820000|2021-06-16 02:33:40|7410.6|7407.8|7411.5|7408.7|7411.5|7408.7|7410.6|7407.8|9
1623810840000|2021-06-16 02:34:00|7411.7|7408.9|7411.5|7408.7|7411.7|7408.9|7410.5|7407.7|18
1623810850000|2021-06-16 02:34:10|7412.1|7409.3|7414.8|7412|7415|7412.2|7412.1|7409.3|11
1623810860000|2021-06-16 02:34:20|7415|7412.2|7415.1|7412.3|7415.3|7412.5|7414.8|7412|16
1623810870000|2021-06-16 02:34:30|7414.8|7412|7413.8|7411|7414.8|7412|7413.8|7411|0
1623810880000|2021-06-16 02:34:40|7414|7411.2|7413.8|7411|7414|7411.2|7413.8|7411|0
1623810910000|2021-06-16 02:35:10|7414|7411.2|7414.1|7411.3|7414.5|7411.7|7414|7411.2|31
1623810920000|2021-06-16 02:35:20|7413.8|7411|7413|7410.2|7414|7411.2|7413|7410.2|4
1623810930000|2021-06-16 02:35:30|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1623810940000|2021-06-16 02:35:40|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413.3|7410.5|2
1623810950000|2021-06-16 02:35:50|7413.2|7410.4|7413|7410.2|7413.3|7410.5|7413|7410.2|37
1623810960000|2021-06-16 02:36:00|7412.6|7409.8|7412.5|7409.7|7412.6|7409.8|7412|7409.2|1
1623810980000|2021-06-16 02:36:20|7413|7410.2|7412.5|7409.7|7413|7410.2|7412.5|7409.7|1
1623810990000|2021-06-16 02:36:30|7412.8|7410|7412|7409.2|7412.8|7410|7412|7409.2|0
1623811000000|2021-06-16 02:36:40|7411.8|7409|7412.5|7409.7|7412.5|7409.7|7411.7|7408.9|1
1623811010000|2021-06-16 02:36:50|7411.9|7409.1|7411.3|7408.5|7411.9|7409.1|7411.3|7408.5|7
1623811020000|2021-06-16 02:37:00|7410.8|7408|7411|7408.2|7411|7408.2|7410.8|7408|4
1623811030000|2021-06-16 02:37:10|7410.8|7408|7410|7407.2|7411|7408.2|7410|7407.2|20
1623811040000|2021-06-16 02:37:20|7408.9|7404.9|7410|7407.2|7410|7407.2|7408.3|7404.9|9
1623811050000|2021-06-16 02:37:30|7409.7|7406.9|7411|7408.2|7411|7408.2|7409.7|7406.9|7
1623811060000|2021-06-16 02:37:40|7411.5|7408.7|7411.5|7408.7|7412|7409.2|7411.5|7408.7|11
1623811070000|2021-06-16 02:37:50|7412|7409.2|7412|7409.2|7412.3|7409.5|7412|7409.2|2
1623811080000|2021-06-16 02:38:00|7412.2|7409.4|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|2
1623811090000|2021-06-16 02:38:10|7413|7410.2|7413.8|7411|7413.8|7411|7413|7410.2|0
1623811100000|2021-06-16 02:38:20|7413.3|7410.5|7413.2|7410.4|7413.3|7410.5|7413|7410.2|0
1623811110000|2021-06-16 02:38:30|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|0
1623811120000|2021-06-16 02:38:40|7413.2|7410.4|7411.7|7408.9|7413.2|7410.4|7411.7|7408.9|9
1623811130000|2021-06-16 02:38:50|7412|7409.2|7410.5|7407.7|7412|7409.2|7409|7406.2|36
1623811140000|2021-06-16 02:39:00|7409.6|7406.8|7410|7407.2|7410|7407.2|7409.2|7406.4|2
1623811150000|2021-06-16 02:39:10|7410.5|7407.7|7411|7408.2|7411|7408.2|7410.5|7407.7|0
1623811170000|2021-06-16 02:39:30|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|1
1623811180000|2021-06-16 02:39:40|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|0
1623811190000|2021-06-16 02:39:50|7410.7|7407.9|7411|7408.2|7411|7408.2|7410.5|7407.7|2
1623811200000|2021-06-16 02:40:00|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|3
1623811210000|2021-06-16 02:40:10|7411.7|7408.9|7412.5|7409.7|7412.5|7409.7|7411.7|7408.9|0
1623811220000|2021-06-16 02:40:20|7412.7|7409.9|7412.5|7409.7|7413|7410.2|7412.5|7409.7|2
1623811230000|2021-06-16 02:40:30|7413|7410.2|7413.2|7410.4|7413.2|7410.4|7413|7410.2|2
1623811240000|2021-06-16 02:40:40|7412.7|7409.9|7414.2|7411.4|7414.2|7411.4|7412.7|7409.9|0
1623811250000|2021-06-16 02:40:50|7414.3|7411.5|7413|7410.2|7414.3|7411.5|7413|7410.2|2
1623811260000|2021-06-16 02:41:00|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|0
1623811270000|2021-06-16 02:41:10|7413.2|7410.4|7414.2|7411.4|7414.2|7411.4|7413.2|7410.4|0
1623811290000|2021-06-16 02:41:30|7414.5|7411.7|7414.5|7411.7|7415|7412.2|7414.5|7411.7|17
1623811300000|2021-06-16 02:41:40|7414.8|7412|7415.5|7412.7|7415.5|7412.7|7414.5|7411.7|33
1623811310000|2021-06-16 02:41:50|7415.2|7412.4|7415.2|7412.4|7415.5|7412.7|7414.7|7411.9|2
1623811320000|2021-06-16 02:42:00|7415.5|7412.7|7415.2|7412.4|7415.5|7412.7|7415|7412.2|0
1623811330000|2021-06-16 02:42:10|7416.2|7413.4|7417.3|7414.5|7417.5|7414.7|7415.7|7412.9|19
1623811340000|2021-06-16 02:42:20|7417.5|7414.7|7417.7|7414.9|7418.2|7415.4|7416.8|7414|39
1623811350000|2021-06-16 02:42:30|7418|7415.2|7419|7416.2|7419|7416.2|7418|7415.2|24
1623811360000|2021-06-16 02:42:40|7419.7|7416.9|7419.2|7416.4|7420.2|7417.4|7419|7416.2|48
1623811370000|2021-06-16 02:42:50|7419.5|7416.7|7421|7418.2|7421|7418.2|7418.8|7416|36
1623811380000|2021-06-16 02:43:00|7420.8|7418|7420.7|7417.9|7420.8|7418|7420.3|7417.5|9
1623811390000|2021-06-16 02:43:10|7420.4|7417.6|7420|7417.2|7420.4|7417.6|7419.3|7416.5|56
1623811400000|2021-06-16 02:43:20|7420.2|7417.4|7421|7418.2|7421.2|7418.4|7419.7|7416.9|12
1623811410000|2021-06-16 02:43:30|7421.2|7418.4|7419.5|7416.7|7421.2|7418.4|7419.5|7416.7|18
1623811420000|2021-06-16 02:43:40|7419.7|7416.9|7420|7417.2|7420|7417.2|7419.3|7416.5|12
1623811430000|2021-06-16 02:43:50|||||||||1
1623811440000|2021-06-16 02:44:00|7420.3|7417.5|7418.4|7415.6|7420.7|7417.9|7418|7415.2|19
1623811450000|2021-06-16 02:44:10|7418.7|7415.9|7419|7416.2|7419|7416.2|7418.7|7415.9|2
1623811460000|2021-06-16 02:44:20|7419.5|7416.7|7421.5|7418.7|7421.5|7418.7|7419.5|7416.7|4
1623811470000|2021-06-16 02:44:30|7421.7|7418.9|7423|7420.2|7423|7420.2|7421.7|7418.9|26
1623811480000|2021-06-16 02:44:40|7422.5|7419.7|7422.3|7419.5|7422.5|7419.7|7422.3|7419.5|2
1623811490000|2021-06-16 02:44:50|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|0
1623811500000|2021-06-16 02:45:00|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|0
1623811510000|2021-06-16 02:45:10|7421.5|7418.7|7421|7418.2|7422|7419.2|7420.8|7418|25
1623811520000|2021-06-16 02:45:20|7420.5|7417.7|7419.8|7417|7421|7418.2|7419.8|7417|3
1623811530000|2021-06-16 02:45:30|7420.4|7417.6|7421|7418.2|7421|7418.2|7420.4|7417.6|1
1623811540000|2021-06-16 02:45:40|7421.5|7418.7|7421.8|7419|7422|7419.2|7421.5|7418.7|1
1623811550000|2021-06-16 02:45:50|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|0
1623811560000|2021-06-16 02:46:00|7422.3|7419.5|7420.3|7417.5|7422.3|7419.5|7420.3|7417.5|3
1623811570000|2021-06-16 02:46:10|7420|7417.2|7420|7417.2|7420|7417.2|7419.8|7417|2
1623811590000|2021-06-16 02:46:30|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|0
1623811610000|2021-06-16 02:46:50|7419.8|7417|7420|7417.2|7420|7417.2|7419.8|7417|27
1623811620000|2021-06-16 02:47:00|7419.8|7417|7420|7417.2|7420|7417.2|7419.8|7417|4
1623811630000|2021-06-16 02:47:10|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7419.3|7416.5|8
1623811640000|2021-06-16 02:47:20|7420.8|7418|7421.5|7418.7|7421.5|7418.7|7420.8|7418|3
1623811660000|2021-06-16 02:47:40|7422|7419.2|7420.8|7418|7422|7419.2|7420.8|7418|4
1623811680000|2021-06-16 02:48:00|7420.5|7417.7|7421|7418.2|7421|7418.2|7420.5|7417.7|0
1623811690000|2021-06-16 02:48:10|7420.8|7418|7420|7417.2|7420.8|7418|7419.7|7416.9|3
1623811700000|2021-06-16 02:48:20|7420.5|7417.7|7420|7417.2|7420.5|7417.7|7420|7417.2|1
1623811710000|2021-06-16 02:48:30|7420.2|7417.4|7420|7417.2|7420.2|7417.4|7419.7|7416.9|3
1623811720000|2021-06-16 02:48:40|7420.2|7417.4|7422|7419.2|7422.2|7419.4|7420.2|7417.4|15
1623811730000|2021-06-16 02:48:50|7422.2|7419.4|7422.7|7419.9|7422.7|7419.9|7422|7419.2|0
1623811740000|2021-06-16 02:49:00|7422.4|7419.6|7422|7419.2|7422.4|7419.6|7422|7419.2|2
1623811760000|2021-06-16 02:49:20|7421.4|7418.6|7421.2|7418.4|7421.4|7418.6|7420.8|7418|32
1623811770000|2021-06-16 02:49:30|7420.8|7418|7420|7417.2|7420.8|7418|7420|7417.2|3
1623811780000|2021-06-16 02:49:40|7419.8|7417|7419.2|7416.4|7419.8|7417|7419|7416.2|3
1623811790000|2021-06-16 02:49:50|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|4
1623811800000|2021-06-16 02:50:00|7418.7|7415.9|7417.5|7414.7|7418.7|7415.9|7417.5|7414.7|14
1623811810000|2021-06-16 02:50:10|7417.2|7414.4|7418.2|7415.4|7418.2|7415.4|7417.2|7414.4|8
1623811820000|2021-06-16 02:50:20|7417.7|7414.9|7418.7|7415.9|7418.7|7415.9|7417.7|7414.9|2
1623811830000|2021-06-16 02:50:30|7418.2|7415.4|7418.2|7415.4|7418.5|7415.7|7417.7|7414.9|9
1623811840000|2021-06-16 02:50:40|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|1
1623811860000|2021-06-16 02:51:00|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|0
1623811870000|2021-06-16 02:51:10|7418.9|7416.1|7419.5|7416.7|7419.5|7416.7|7418.9|7416.1|1
1623811880000|2021-06-16 02:51:20|7419.7|7416.9|7419.7|7416.9|7420|7417.2|7419.7|7416.9|1
1623811890000|2021-06-16 02:51:30|||||||||2
1623811900000|2021-06-16 02:51:40|7419.5|7416.7|7419.2|7416.4|7419.5|7416.7|7419.2|7416.4|3
1623811910000|2021-06-16 02:51:50|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.5|7415.7|6
1623811920000|2021-06-16 02:52:00|7418.9|7416.1|7419.2|7416.4|7419.2|7416.4|7418.9|7416.1|1
1623811930000|2021-06-16 02:52:10|||||||||1
1623811950000|2021-06-16 02:52:30|7419.5|7416.7|7420.2|7417.4|7420.2|7417.4|7419.5|7416.7|1
1623811970000|2021-06-16 02:52:50|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|2
1623811980000|2021-06-16 02:53:00|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|1
1623811990000|2021-06-16 02:53:10|7420.5|7417.7|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|15
1623812000000|2021-06-16 02:53:20|7419.8|7417|7419.8|7417|7419.8|7417|7419.8|7417|1
1623812010000|2021-06-16 02:53:30|7419.6|7416.8|7419|7416.2|7419.6|7416.8|7418.9|7416.1|0
1623812020000|2021-06-16 02:53:40|7418.3|7415.5|7415.2|7412.4|7418.3|7415.5|7415.2|7412.4|16
1623812040000|2021-06-16 02:54:00|7415.4|7412.6|7416|7413.2|7416|7413.2|7415.2|7412.4|2
1623812060000|2021-06-16 02:54:20|7415.7|7412.9|7416|7413.2|7416|7413.2|7415.3|7412.5|7
1623812080000|2021-06-16 02:54:40|7416.7|7413.9|7417|7414.2|7417|7414.2|7416.7|7413.9|16
1623812090000|2021-06-16 02:54:50|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7417|7414.2|5
1623812100000|2021-06-16 02:55:00|7416|7413.2|7416.2|7413.4|7416.2|7413.4|7416|7413.2|2
1623812110000|2021-06-16 02:55:10|7416.5|7413.7|7417|7414.2|7417|7414.2|7416|7413.2|6
1623812120000|2021-06-16 02:55:20|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7417|7414.2|11
1623812130000|2021-06-16 02:55:30|7416.6|7413.8|7417|7414.2|7417|7414.2|7415.7|7412.9|13
1623812140000|2021-06-16 02:55:40|7417.3|7414.5|7417.5|7414.7|7417.5|7414.7|7417.3|7414.5|1
1623812150000|2021-06-16 02:55:50|7418|7415.2|7418.5|7415.7|7418.5|7415.7|7418|7415.2|2
1623812160000|2021-06-16 02:56:00|7419|7416.2|7419.2|7416.4|7419.2|7416.4|7419|7416.2|1
1623812170000|2021-06-16 02:56:10|7419.7|7416.9|7422.2|7419.4|7422.8|7420|7419.7|7416.9|28
1623812180000|2021-06-16 02:56:20|7423|7420.2|7422.8|7420|7423.3|7420.5|7422.8|7420|1
1623812190000|2021-06-16 02:56:30|7422.5|7419.7|7423|7420.2|7423|7420.2|7422.5|7419.7|0
1623812200000|2021-06-16 02:56:40|7423.2|7420.4|7422.8|7420|7423.2|7420.4|7422.8|7420|9
1623812210000|2021-06-16 02:56:50|7423|7420.2|7422.8|7420|7423|7420.2|7422.8|7420|1
1623812230000|2021-06-16 02:57:10|7423|7420.2|7423|7420.2|7423.3|7420.5|7423|7420.2|0
1623812250000|2021-06-16 02:57:30|7423.3|7420.5|7424|7421.2|7424|7421.2|7423.3|7420.5|16
1623812260000|2021-06-16 02:57:40|7423.2|7420.4|7424|7421.2|7424|7421.2|7423.2|7420.4|19
1623812270000|2021-06-16 02:57:50|||||||||10
1623812290000|2021-06-16 02:58:10|7423.6|7420.8|7422|7419.2|7423.6|7420.8|7422|7419.2|43
1623812300000|2021-06-16 02:58:20|7421.7|7418.9|7422.2|7419.4|7422.2|7419.4|7421.5|7418.7|7
1623812310000|2021-06-16 02:58:30|7422.7|7419.9|7424.7|7421.9|7425|7422.2|7422.7|7419.9|9
1623812320000|2021-06-16 02:58:40|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|1
1623812340000|2021-06-16 02:59:00|7424.7|7421.9|7425|7422.2|7425.5|7422.7|7424.2|7421.4|3
1623812350000|2021-06-16 02:59:10|7425.2|7422.4|7424.7|7421.9|7425.5|7422.7|7424.7|7421.9|2
1623812360000|2021-06-16 02:59:20|7424|7421.2|7425.3|7422.5|7425.3|7422.5|7424|7421.2|2
1623812370000|2021-06-16 02:59:30|7425.5|7422.7|7425.2|7422.4|7425.5|7422.7|7425|7422.2|2
1623812380000|2021-06-16 02:59:40|7424.7|7421.9|7424.5|7421.7|7424.7|7421.9|7424.5|7421.7|5
1623812390000|2021-06-16 02:59:50|7424|7421.2|7424|7421.2|7424.2|7421.4|7424|7421.2|0
1623812400000|2021-06-16 03:00:00|7424.2|7421.4|7424.7|7421.9|7425.5|7422.7|7424|7421.2|16
1623812410000|2021-06-16 03:00:10|7425|7422.2|7425|7422.2|7425.7|7422.9|7425|7422.2|14
1623812430000|2021-06-16 03:00:30|7424.8|7422|7425.2|7422.4|7425.2|7422.4|7424.8|7422|2
1623812440000|2021-06-16 03:00:40|7424.7|7421.9|7426.2|7423.4|7426.2|7423.4|7424.7|7421.9|113
1623812450000|2021-06-16 03:00:50|7426|7423.2|7426.2|7423.4|7426.2|7423.4|7425|7422.2|56
1623812460000|2021-06-16 03:01:00|7426|7423.2|7425.5|7422.7|7426.5|7423.7|7425.5|7422.7|15
1623812470000|2021-06-16 03:01:10|7425|7422.2|7424.5|7421.7|7426|7423.2|7424.5|7421.7|12
1623812480000|2021-06-16 03:01:20|7424|7421.2|7423.5|7420.7|7424|7421.2|7423.5|7420.7|1
1623812490000|2021-06-16 03:01:30|7423.7|7420.9|7425|7422.2|7425|7422.2|7423.5|7420.7|37
1623812500000|2021-06-16 03:01:40|7424.6|7421.8|7424.8|7422|7426|7423.2|7424|7421.2|19
1623812510000|2021-06-16 03:01:50|7424|7421.2|7424|7421.2|7424.8|7422|7424|7421.2|13
1623812520000|2021-06-16 03:02:00|7423.8|7421|7424|7421.2|7424.3|7421.5|7423.3|7420.5|4
1623812530000|2021-06-16 03:02:10|7424.2|7421.4|7424|7421.2|7424.5|7421.7|7424|7421.2|1
1623812540000|2021-06-16 03:02:20|7423.7|7420.9|7425|7422.2|7425.5|7422.7|7423.7|7420.9|11
1623812550000|2021-06-16 03:02:30|7424.7|7421.9|7424|7421.2|7424.7|7421.9|7424|7421.2|4
1623812560000|2021-06-16 03:02:40|7424.3|7421.5|7422.2|7419.4|7424.3|7421.5|7422.2|7419.4|6
1623812580000|2021-06-16 03:03:00|7422.5|7419.7|7423.2|7420.4|7423.2|7420.4|7422.5|7419.7|2
1623812590000|2021-06-16 03:03:10|7423|7420.2|7422.5|7419.7|7423|7420.2|7422.5|7419.7|3
1623812610000|2021-06-16 03:03:30|7422.8|7420|7422.8|7420|7422.8|7420|7422.8|7420|0
1623812620000|2021-06-16 03:03:40|7422.6|7419.8|7422|7419.2|7422.6|7419.8|7422|7419.2|0
1623812630000|2021-06-16 03:03:50|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|4
1623812640000|2021-06-16 03:04:00|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421|7418.2|0
1623812650000|2021-06-16 03:04:10|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|0
1623812660000|2021-06-16 03:04:20|7421|7418.2|7421.3|7418.5|7421.5|7418.7|7421|7418.2|2
1623812670000|2021-06-16 03:04:30|7421|7418.2|7421.2|7418.4|7421.2|7418.4|7420.7|7417.9|3
1623812680000|2021-06-16 03:04:40|7421|7418.2|7420.5|7417.7|7421.5|7418.7|7420.5|7417.7|1
1623812700000|2021-06-16 03:05:00|7420.3|7417.5|7420.3|7417.5|7420.5|7417.7|7420|7417.2|1
1623812710000|2021-06-16 03:05:10|7420.5|7417.7|7420|7417.2|7420.5|7417.7|7420|7417.2|9
1623812720000|2021-06-16 03:05:20|7421|7418.2|7420.7|7417.9|7421|7418.2|7420.2|7417.4|8
1623812730000|2021-06-16 03:05:30|7421|7418.2|7421.7|7418.9|7421.7|7418.9|7421|7418.2|14
1623812740000|2021-06-16 03:05:40|7422|7419.2|7421.7|7418.9|7422.2|7419.4|7421.7|7418.9|5
1623812750000|2021-06-16 03:05:50|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|0
1623812770000|2021-06-16 03:06:10|7423|7420.2|7423.5|7420.7|7423.7|7420.9|7422.7|7419.9|5
1623812780000|2021-06-16 03:06:20|7423.7|7420.9|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|1
1623812790000|2021-06-16 03:06:30|7425.2|7422.4|7424.7|7421.9|7425.2|7422.4|7424.7|7421.9|1
1623812800000|2021-06-16 03:06:40|7424.5|7421.7|7424.7|7421.9|7425.2|7422.4|7424.5|7421.7|3
1623812810000|2021-06-16 03:06:50|7424.9|7422.1|7425.2|7422.4|7425.2|7422.4|7424.9|7422.1|0
1623812820000|2021-06-16 03:07:00|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|1
1623812830000|2021-06-16 03:07:10|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|3
1623812850000|2021-06-16 03:07:30|7424.7|7421.9|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|0
1623812860000|2021-06-16 03:07:40|7424.7|7421.9|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|0
1623812870000|2021-06-16 03:07:50|||||||||5
1623812890000|2021-06-16 03:08:10|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|7
1623812920000|2021-06-16 03:08:40|7425|7422.2|7425.2|7422.4|7425.2|7422.4|7425|7422.2|2
1623812940000|2021-06-16 03:09:00|7425.5|7422.7|7426.2|7423.4|7426.2|7423.4|7425.5|7422.7|13
1623812950000|2021-06-16 03:09:10|7426.4|7423.6|7427.5|7424.7|7427.5|7424.7|7426.4|7423.6|8
1623812960000|2021-06-16 03:09:20|7426.7|7423.9|7427|7424.2|7427.2|7424.4|7426.7|7423.9|0
1623812970000|2021-06-16 03:09:30|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|3
1623812980000|2021-06-16 03:09:40|7426.3|7423.5|7425.5|7422.7|7426.3|7423.5|7425.5|7422.7|3
1623812990000|2021-06-16 03:09:50|7425|7422.2|7424|7421.2|7425|7422.2|7424|7421.2|7
1623813000000|2021-06-16 03:10:00|7424.2|7421.4|7424.2|7421.4|7424.8|7422|7424.2|7421.4|1
1623813010000|2021-06-16 03:10:10|7424.8|7422|7423.7|7420.9|7424.8|7422|7423.7|7420.9|4
1623813030000|2021-06-16 03:10:30|7424|7421.2|7423|7420.2|7424|7421.2|7423|7420.2|4
1623813040000|2021-06-16 03:10:40|||||||||2
1623813050000|2021-06-16 03:10:50|7422.8|7420|7421|7418.2|7422.8|7420|7421|7418.2|1
1623813060000|2021-06-16 03:11:00|7420.8|7418|7420.5|7417.7|7420.8|7418|7420|7417.2|3
1623813070000|2021-06-16 03:11:10|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|0
1623813090000|2021-06-16 03:11:30|7421.3|7418.5|7421.8|7419|7422|7419.2|7421.3|7418.5|9
1623813100000|2021-06-16 03:11:40|7421|7418.2|7421.2|7418.4|7421.2|7418.4|7421|7418.2|0
1623813120000|2021-06-16 03:12:00|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.3|7418.5|0
1623813130000|2021-06-16 03:12:10|7421.3|7418.5|7420.8|7418|7421.3|7418.5|7420.8|7418|3
1623813150000|2021-06-16 03:12:30|7420.3|7417.5|7420.8|7418|7420.8|7418|7420.3|7417.5|10
1623813160000|2021-06-16 03:12:40|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|0
1623813170000|2021-06-16 03:12:50|7420.2|7417.4|7420.2|7417.4|7420.5|7417.7|7420|7417.2|0
1623813180000|2021-06-16 03:13:00|7420.5|7417.7|7419.2|7416.4|7420.5|7417.7|7418.7|7415.9|3
1623813190000|2021-06-16 03:13:10|7419|7416.2|7419|7416.2|7419.2|7416.4|7419|7416.2|2
1623813200000|2021-06-16 03:13:20|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|0
1623813220000|2021-06-16 03:13:40|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|0
1623813240000|2021-06-16 03:14:00|7418.7|7415.9|7419|7416.2|7419|7416.2|7418.7|7415.9|2
1623813250000|2021-06-16 03:14:10|7419.2|7416.4|7419|7416.2|7419.2|7416.4|7419|7416.2|1
1623813270000|2021-06-16 03:14:30|7419.3|7416.5|7421|7418.2|7421|7418.2|7419.3|7416.5|0
1623813280000|2021-06-16 03:14:40|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|2
1623813290000|2021-06-16 03:14:50|7420.9|7418.1|7422.7|7419.9|7422.7|7419.9|7420.9|7418.1|5
1623813300000|2021-06-16 03:15:00|7421.7|7418.9|7422.7|7419.9|7422.7|7419.9|7421.7|7418.9|6
1623813310000|2021-06-16 03:15:10|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|0
1623813330000|2021-06-16 03:15:30|7423.5|7420.7|7424|7421.2|7424|7421.2|7423.5|7420.7|2
1623813350000|2021-06-16 03:15:50|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|2
1623813360000|2021-06-16 03:16:00|||||||||15
1623813410000|2021-06-16 03:16:50|||||||||5
1623813430000|2021-06-16 03:17:10|7423.8|7421|7423.3|7420.5|7423.8|7421|7423.3|7420.5|1
1623813440000|2021-06-16 03:17:20|7423.5|7420.7|7423.2|7420.4|7424|7421.2|7423.2|7420.4|6
1623813450000|2021-06-16 03:17:30|7423.5|7420.7|7424|7421.2|7424|7421.2|7423.5|7420.7|5
1623813460000|2021-06-16 03:17:40|7423|7420.2|7423|7420.2|7423|7420.2|7422.5|7419.7|6
1623813470000|2021-06-16 03:17:50|7422.7|7419.9|7422.2|7419.4|7422.7|7419.9|7421.5|7418.7|3
1623813480000|2021-06-16 03:18:00|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|0
1623813490000|2021-06-16 03:18:10|7422.3|7419.5|7423|7420.2|7423|7420.2|7422.3|7419.5|4
1623813500000|2021-06-16 03:18:20|7422.7|7419.9|7421.5|7418.7|7422.7|7419.9|7421.5|7418.7|3
1623813520000|2021-06-16 03:18:40|7421.8|7419|7421.8|7419|7421.8|7419|7421.8|7419|0
1623813540000|2021-06-16 03:19:00|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.3|7418.5|0
1623813550000|2021-06-16 03:19:10|7420.8|7418|7419.5|7416.7|7420.8|7418|7419.5|7416.7|5
1623813560000|2021-06-16 03:19:20|||||||||3
1623813570000|2021-06-16 03:19:30|7419.8|7417|7420|7417.2|7420.5|7417.7|7419.7|7416.9|19
1623813580000|2021-06-16 03:19:40|7420.5|7417.7|7420.2|7417.4|7420.5|7417.7|7420.2|7417.4|7
1623813590000|2021-06-16 03:19:50|7421|7418.2|7421.5|7418.7|7421.5|7418.7|7421|7418.2|0
1623813600000|2021-06-16 03:20:00|7421|7418.2|7421|7418.2|7421|7418.2|7420.5|7417.7|1
1623813610000|2021-06-16 03:20:10|7420.8|7418|7420.5|7417.7|7420.8|7418|7420.3|7417.5|6
1623813620000|2021-06-16 03:20:20|7421|7418.2|7421.5|7418.7|7421.5|7418.7|7421|7418.2|0
1623813630000|2021-06-16 03:20:30|7421.8|7419|7422.5|7419.7|7422.5|7419.7|7421.8|7419|7
1623813640000|2021-06-16 03:20:40|7422.3|7419.5|7422.2|7419.4|7422.3|7419.5|7421.8|7419|34
1623813650000|2021-06-16 03:20:50|7421.7|7418.9|7424|7421.2|7424.2|7421.4|7421.7|7418.9|74
1623813660000|2021-06-16 03:21:00|7424.2|7421.4|7423|7420.2|7424.2|7421.4|7422.6|7419.8|39
1623813670000|2021-06-16 03:21:10|||||||||2
1623813680000|2021-06-16 03:21:20|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|2
1623813700000|2021-06-16 03:21:40|7423|7420.2|7423|7420.2|7423|7420.2|7423|7420.2|0
1623813710000|2021-06-16 03:21:50|7422.8|7420|7422.8|7420|7422.8|7420|7422.8|7420|1
1623813720000|2021-06-16 03:22:00|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|0
1623813740000|2021-06-16 03:22:20|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|1
1623813750000|2021-06-16 03:22:30|7421.1|7418.3|7420.8|7418|7421.1|7418.3|7420.8|7418|1
1623813760000|2021-06-16 03:22:40|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.3|7417.5|0
1623813780000|2021-06-16 03:23:00|7421|7418.2|7420.6|7417.8|7421|7418.2|7420.6|7417.8|3
1623813790000|2021-06-16 03:23:10|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|2
1623813820000|2021-06-16 03:23:40|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|0
1623813830000|2021-06-16 03:23:50|7419.6|7416.8|7420|7417.2|7420|7417.2|7419.6|7416.8|4
1623813840000|2021-06-16 03:24:00|7421|7418.2|7421.3|7418.5|7421.5|7418.7|7420.6|7417.8|6
1623813850000|2021-06-16 03:24:10|7421.6|7418.8|7422|7419.2|7422|7419.2|7421.6|7418.8|0
1623813860000|2021-06-16 03:24:20|7421.3|7418.5|7421.3|7418.5|7421.3|7418.5|7421.3|7418.5|3
1623813870000|2021-06-16 03:24:30|7420.5|7417.7|7420.1|7417.3|7420.5|7417.7|7420.1|7417.3|1
1623813900000|2021-06-16 03:25:00|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|0
1623813910000|2021-06-16 03:25:10|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|0
1623813920000|2021-06-16 03:25:20|7421.6|7418.8|7421.3|7418.5|7421.8|7419|7421.3|7418.5|14
1623813940000|2021-06-16 03:25:40|||||||||3
1623813990000|2021-06-16 03:26:30|7421.8|7419|7421.8|7419|7421.8|7419|7421.8|7419|2
1623814000000|2021-06-16 03:26:40|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|0
1623814020000|2021-06-16 03:27:00|7421.9|7419.1|7422.8|7420|7422.8|7420|7421.9|7419.1|9
1623814030000|2021-06-16 03:27:10|7423.3|7420.5|7423.9|7421.1|7424.3|7421.5|7423.3|7420.5|3
1623814040000|2021-06-16 03:27:20|7424.3|7421.5|7425.1|7422.3|7425.3|7422.5|7423.9|7421.1|22
1623814050000|2021-06-16 03:27:30|7425.4|7422.6|7425.4|7422.6|7426.3|7423.5|7425.4|7422.6|5
1623814060000|2021-06-16 03:27:40|7425.9|7423.1|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|3
1623814070000|2021-06-16 03:27:50|7425.9|7423.1|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|6
1623814080000|2021-06-16 03:28:00|7426.1|7423.3|7426.4|7423.6|7427.1|7424.3|7426.1|7423.3|10
1623814090000|2021-06-16 03:28:10|7426.6|7423.8|7426.4|7423.6|7427.3|7424.5|7426.1|7423.3|3
1623814100000|2021-06-16 03:28:20|7425.8|7423|7426.3|7423.5|7426.3|7423.5|7425.8|7423|2
1623814110000|2021-06-16 03:28:30|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|2
1623814120000|2021-06-16 03:28:40|7426.4|7423.6|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|1
1623814140000|2021-06-16 03:29:00|7427.1|7424.3|7427.4|7424.6|7427.4|7424.6|7426.7|7423.9|6
1623814150000|2021-06-16 03:29:10|7426.9|7424.1|7427.1|7424.3|7427.1|7424.3|7426.9|7424.1|2
1623814160000|2021-06-16 03:29:20|7427.4|7424.6|7427.9|7425.1|7428.1|7425.3|7426.9|7424.1|20
1623814170000|2021-06-16 03:29:30|7427.6|7424.8|7427.7|7424.9|7427.9|7425.1|7427.2|7424.4|5
1623814180000|2021-06-16 03:29:40|7427.9|7425.1|7427.9|7425.1|7428.2|7425.4|7427.9|7425.1|39
1623814190000|2021-06-16 03:29:50|7428.7|7425.9|7428.9|7426.1|7428.9|7426.1|7428.7|7425.9|3
1623814200000|2021-06-16 03:30:00|7428.7|7425.9|7428.2|7425.4|7428.7|7425.9|7428.2|7425.4|17
1623814210000|2021-06-16 03:30:10|7427.9|7425.1|7426.2|7423.4|7427.9|7425.1|7426.2|7423.4|10
1623814220000|2021-06-16 03:30:20|7426.6|7423.8|7426.7|7423.9|7426.7|7423.9|7426.6|7423.8|1
1623814230000|2021-06-16 03:30:30|7426.9|7424.1|7426.7|7423.9|7426.9|7424.1|7426.7|7423.9|2
1623814240000|2021-06-16 03:30:40|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|0
1623814250000|2021-06-16 03:30:50|7426.4|7423.6|7424.1|7421.3|7426.4|7423.6|7423.6|7420.8|202
1623814260000|2021-06-16 03:31:00|7423.6|7420.8|7423.4|7420.6|7423.6|7420.8|7423.4|7420.6|1
1623814270000|2021-06-16 03:31:10|7423.6|7420.8|7423.7|7420.9|7424.1|7421.3|7423.6|7420.8|1
1623814280000|2021-06-16 03:31:20|7423.9|7421.1|7424.1|7421.3|7424.1|7421.3|7423.6|7420.8|0
1623814290000|2021-06-16 03:31:30|7424.2|7421.4|7424.1|7421.3|7424.2|7421.4|7424.1|7421.3|1
1623814310000|2021-06-16 03:31:50|7424.2|7421.4|7424.6|7421.8|7424.7|7421.9|7424.2|7421.4|2
1623814320000|2021-06-16 03:32:00|7424.4|7421.6|7425.1|7422.3|7425.1|7422.3|7424.4|7421.6|2
1623814330000|2021-06-16 03:32:10|7425.4|7422.6|7425.9|7423.1|7425.9|7423.1|7425.4|7422.6|0
1623814350000|2021-06-16 03:32:30|7426.2|7423.4|7426.4|7423.6|7426.4|7423.6|7426.2|7423.4|3
1623814370000|2021-06-16 03:32:50|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|0
1623814380000|2021-06-16 03:33:00|||||||||7
1623814390000|2021-06-16 03:33:10|||||||||2
1623814400000|2021-06-16 03:33:20|||||||||3
1623814410000|2021-06-16 03:33:30|||||||||3
1623814450000|2021-06-16 03:34:10|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7
1623814470000|2021-06-16 03:34:30|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|1
1623814500000|2021-06-16 03:35:00|||||||||2
1623814520000|2021-06-16 03:35:20|7427.4|7424.6|7427|7424.2|7427.4|7424.6|7426.9|7424.1|2
1623814530000|2021-06-16 03:35:30|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|0
1623814540000|2021-06-16 03:35:40|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|0
1623814570000|2021-06-16 03:36:10|7427.9|7425.1|7427.4|7424.6|7427.9|7425.1|7427.4|7424.6|1
1623814590000|2021-06-16 03:36:30|7427.3|7424.5|7428.5|7425.7|7428.7|7425.9|7427.3|7424.5|30
1623814610000|2021-06-16 03:36:50|||||||||1
1623814630000|2021-06-16 03:37:10|||||||||2
1623814650000|2021-06-16 03:37:30|7428.8|7426|7429.2|7426.4|7429.2|7426.4|7428.8|7426|3
1623814660000|2021-06-16 03:37:40|||||||||1
1623814680000|2021-06-16 03:38:00|||||||||1
1623814730000|2021-06-16 03:38:50|7429|7426.2|7429.2|7426.4|7429.2|7426.4|7429|7426.2|1
1623814740000|2021-06-16 03:39:00|||||||||1
1623814750000|2021-06-16 03:39:10|7429|7426.2|7429.2|7426.4|7429.2|7426.4|7429|7426.2|1
1623814770000|2021-06-16 03:39:30|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|1
1623814790000|2021-06-16 03:39:50|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|0
1623814800000|2021-06-16 03:40:00|7429|7426.2|7429|7426.2|7429.2|7426.4|7429|7426.2|1
1623814810000|2021-06-16 03:40:10|||||||||2
1623814860000|2021-06-16 03:41:00|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|1
1623814870000|2021-06-16 03:41:10|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|1
1623814910000|2021-06-16 03:41:50|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|0
1623814920000|2021-06-16 03:42:00|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|7
1623814930000|2021-06-16 03:42:10|7428.8|7426|7428.8|7426|7429.2|7426.4|7428.8|7426|22
1623814940000|2021-06-16 03:42:20|7429|7426.2|7428.8|7426|7429|7426.2|7428.8|7426|4
1623814950000|2021-06-16 03:42:30|7429.2|7426.4|7429.4|7426.6|7429.4|7426.6|7429.2|7426.4|88
1623814960000|2021-06-16 03:42:40|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|0
1623815000000|2021-06-16 03:43:20|7428.8|7426|7428.8|7426|7428.8|7426|7428.8|7426|2
1623815010000|2021-06-16 03:43:30|7428.2|7425.4|7427.9|7425.1|7428.2|7425.4|7427.2|7424.4|18
1623815020000|2021-06-16 03:43:40|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|0
1623815040000|2021-06-16 03:44:00|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|1
1623815050000|2021-06-16 03:44:10|||||||||2
1623815060000|2021-06-16 03:44:20|||||||||4
1623815100000|2021-06-16 03:45:00|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|2
1623815110000|2021-06-16 03:45:10|||||||||1
1623815140000|2021-06-16 03:45:40|7426.8|7424|7427.2|7424.4|7427.2|7424.4|7426.8|7424|2
1623815170000|2021-06-16 03:46:10|7427.8|7425|7427.2|7424.4|7427.8|7425|7427.2|7424.4|7
1623815180000|2021-06-16 03:46:20|||||||||1
1623815250000|2021-06-16 03:47:30|7427.7|7424.9|7426.2|7423.4|7427.7|7424.9|7426.2|7423.4|20
1623815260000|2021-06-16 03:47:40|7425.8|7423|7425.2|7422.4|7425.8|7423|7425.2|7422.4|108
1623815270000|2021-06-16 03:47:50|7424.4|7421.6|7424.2|7421.4|7424.5|7421.7|7424.2|7421.4|1
1623815280000|2021-06-16 03:48:00|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|2
1623815320000|2021-06-16 03:48:40|7424.5|7421.7|7424.2|7421.4|7424.5|7421.7|7424.2|7421.4|0
1623815340000|2021-06-16 03:49:00|||||||||1
1623815380000|2021-06-16 03:49:40|7424.8|7422|7425.2|7422.4|7425.2|7422.4|7424.8|7422|4
1623815390000|2021-06-16 03:49:50|7424.6|7421.8|7424.4|7421.6|7424.6|7421.8|7424.4|7421.6|2
1623815410000|2021-06-16 03:50:10|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|0
1623815420000|2021-06-16 03:50:20|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|5
1623815430000|2021-06-16 03:50:30|7423.7|7420.9|7423.4|7420.6|7423.7|7420.9|7423.2|7420.4|0
1623815440000|2021-06-16 03:50:40|7423.9|7421.1|7424.2|7421.4|7424.2|7421.4|7423.9|7421.1|0
1623815450000|2021-06-16 03:50:50|7423.6|7420.8|7423.4|7420.6|7423.6|7420.8|7423.2|7420.4|2
1623815460000|2021-06-16 03:51:00|7423.7|7420.9|7422.4|7419.6|7423.7|7420.9|7422.4|7419.6|1
1623815470000|2021-06-16 03:51:10|7422.6|7419.8|7423.4|7420.6|7423.4|7420.6|7422.6|7419.8|3
1623815480000|2021-06-16 03:51:20|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|0
1623815510000|2021-06-16 03:51:50|7423.7|7420.9|7423.9|7421.1|7423.9|7421.1|7423.7|7420.9|0
1623815520000|2021-06-16 03:52:00|||||||||1
1623815540000|2021-06-16 03:52:20|7423.2|7420.4|7423.9|7421.1|7423.9|7421.1|7423.2|7420.4|1
1623815550000|2021-06-16 03:52:30|7424.2|7421.4|7423.9|7421.1|7424.4|7421.6|7423.9|7421.1|0
1623815560000|2021-06-16 03:52:40|7424.2|7421.4|7424.4|7421.6|7424.4|7421.6|7423.9|7421.1|2
1623815570000|2021-06-16 03:52:50|7424.1|7421.3|7423.9|7421.1|7424.1|7421.3|7423.9|7421.1|1
1623815580000|2021-06-16 03:53:00|7424.2|7421.4|7424.6|7421.8|7424.6|7421.8|7424.2|7421.4|0
1623815590000|2021-06-16 03:53:10|7424.9|7422.1|7425.2|7422.4|7425.2|7422.4|7424.9|7422.1|4
1623815650000|2021-06-16 03:54:10|7424.6|7421.8|7423.9|7421.1|7424.6|7421.8|7423.9|7421.1|1
1623815660000|2021-06-16 03:54:20|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|9
1623815670000|2021-06-16 03:54:30|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|0
1623815730000|2021-06-16 03:55:30|7422.7|7419.9|7422.9|7420.1|7422.9|7420.1|7422.7|7419.9|1
1623815760000|2021-06-16 03:56:00|||||||||2
1623815800000|2021-06-16 03:56:40|7423.4|7420.6|7424.2|7421.4|7424.2|7421.4|7423.4|7420.6|13
1623815810000|2021-06-16 03:56:50|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|1
1623815820000|2021-06-16 03:57:00|||||||||2
1623815850000|2021-06-16 03:57:30|||||||||6
1623815860000|2021-06-16 03:57:40|7425.7|7422.9|7425.2|7422.4|7425.7|7422.9|7425.2|7422.4|6
1623815870000|2021-06-16 03:57:50|||||||||1
1623815880000|2021-06-16 03:58:00|7424.9|7422.1|7424.2|7421.4|7424.9|7422.1|7424.2|7421.4|6
1623815890000|2021-06-16 03:58:10|7423.9|7421.1|7423.9|7421.1|7424.7|7421.9|7423.9|7421.1|0
1623815900000|2021-06-16 03:58:20|7424.1|7421.3|7424.7|7421.9|7424.7|7421.9|7424.1|7421.3|0
1623815910000|2021-06-16 03:58:30|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|0
1623815920000|2021-06-16 03:58:40|7424.7|7421.9|7424.2|7421.4|7424.7|7421.9|7424.2|7421.4|3
1623815930000|2021-06-16 03:58:50|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|0
1623815940000|2021-06-16 03:59:00|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|1
1623815970000|2021-06-16 03:59:30|7424.9|7422.1|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|1
1623816000000|2021-06-16 04:00:00|7424.9|7422.1|7424.2|7421.4|7425.2|7422.4|7424.2|7421.4|5
1623816010000|2021-06-16 04:00:10|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|0
1623816020000|2021-06-16 04:00:20|7424.2|7421.4|7422.7|7419.9|7424.2|7421.4|7422.7|7419.9|6
1623816030000|2021-06-16 04:00:30|7422.2|7419.4|7422.5|7419.7|7423.2|7420.4|7422.2|7419.4|3
1623816040000|2021-06-16 04:00:40|7422.7|7419.9|7422.9|7420.1|7423.2|7420.4|7422.7|7419.9|7
1623816050000|2021-06-16 04:00:50|||||||||1
1623816060000|2021-06-16 04:01:00|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|1
1623816070000|2021-06-16 04:01:10|7422.9|7420.1|7422.9|7420.1|7423.2|7420.4|7422.9|7420.1|0
1623816090000|2021-06-16 04:01:30|7422.7|7419.9|7423.7|7420.9|7423.7|7420.9|7422.7|7419.9|3
1623816110000|2021-06-16 04:01:50|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|0
1623816120000|2021-06-16 04:02:00|7423.4|7420.6|7422.5|7419.7|7423.4|7420.6|7422.5|7419.7|1
1623816130000|2021-06-16 04:02:10|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|7422.2|7419.4|0
1623816140000|2021-06-16 04:02:20|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|10
1623816150000|2021-06-16 04:02:30|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|0
1623816160000|2021-06-16 04:02:40|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|1
1623816180000|2021-06-16 04:03:00|7421.6|7418.8|7421.4|7418.6|7421.6|7418.8|7421.2|7418.4|3
1623816190000|2021-06-16 04:03:10|7421.1|7418.3|7421.2|7418.4|7421.2|7418.4|7420.9|7418.1|4
1623816200000|2021-06-16 04:03:20|7421.4|7418.6|7421.2|7418.4|7421.4|7418.6|7421.2|7418.4|7
1623816220000|2021-06-16 04:03:40|||||||||1
1623816230000|2021-06-16 04:03:50|7421.4|7418.6|7421.2|7418.4|7421.4|7418.6|7421.2|7418.4|8
1623816240000|2021-06-16 04:04:00|||||||||5
1623816250000|2021-06-16 04:04:10|||||||||2
1623816270000|2021-06-16 04:04:30|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|1
1623816280000|2021-06-16 04:04:40|7421.9|7419.1|7421.2|7418.4|7421.9|7419.1|7421.2|7418.4|14
1623816310000|2021-06-16 04:05:10|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|2
1623816320000|2021-06-16 04:05:20|||||||||1
1623816330000|2021-06-16 04:05:30|||||||||1
1623816340000|2021-06-16 04:05:40|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|0
1623816350000|2021-06-16 04:05:50|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|1
1623816370000|2021-06-16 04:06:10|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|0
1623816380000|2021-06-16 04:06:20|7421.6|7418.8|7421.2|7418.4|7421.9|7419.1|7421.2|7418.4|3
1623816390000|2021-06-16 04:06:30|7421.4|7418.6|7421.2|7418.4|7421.4|7418.6|7421.2|7418.4|1
1623816400000|2021-06-16 04:06:40|7421.8|7419|7422.2|7419.4|7422.7|7419.9|7421.8|7419|2
1623816420000|2021-06-16 04:07:00|7421.9|7419.1|7421.6|7418.8|7421.9|7419.1|7421.2|7418.4|3
1623816430000|2021-06-16 04:07:10|7421.9|7419.1|7422.2|7419.4|7422.4|7419.6|7421.9|7419.1|3
1623816440000|2021-06-16 04:07:20|7421.9|7419.1|7421.9|7419.1|7422.4|7419.6|7421.2|7418.4|10
1623816470000|2021-06-16 04:07:50|7421.7|7418.9|7421.9|7419.1|7421.9|7419.1|7421.2|7418.4|4
1623816480000|2021-06-16 04:08:00|7421.7|7418.9|7421.2|7418.4|7421.7|7418.9|7421.2|7418.4|3
1623816490000|2021-06-16 04:08:10|7421.4|7418.6|7421.5|7418.7|7421.9|7419.1|7421.4|7418.6|3
1623816500000|2021-06-16 04:08:20|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|1
1623816510000|2021-06-16 04:08:30|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|0
1623816520000|2021-06-16 04:08:40|7421.2|7418.4|7421.4|7418.6|7421.4|7418.6|7421.2|7418.4|0
1623816550000|2021-06-16 04:09:10|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|0
1623816560000|2021-06-16 04:09:20|7421.4|7418.6|7422|7419.2|7422.2|7419.4|7421.2|7418.4|1
1623816570000|2021-06-16 04:09:30|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|0
1623816580000|2021-06-16 04:09:40|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|0
1623816590000|2021-06-16 04:09:50|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|1
1623816600000|2021-06-16 04:10:00|7421.6|7418.8|7421.2|7418.4|7421.6|7418.8|7421.2|7418.4|2
1623816630000|2021-06-16 04:10:30|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|2
1623816640000|2021-06-16 04:10:40|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|0
1623816650000|2021-06-16 04:10:50|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|1
1623816660000|2021-06-16 04:11:00|7420.7|7417.9|7419.2|7416.4|7420.9|7418.1|7419|7416.2|22
1623816670000|2021-06-16 04:11:10|7419|7416.2|7419.2|7416.4|7419.2|7416.4|7418.8|7416|6
1623816680000|2021-06-16 04:11:20|7419.5|7416.7|7420.9|7418.1|7421.2|7418.4|7419.5|7416.7|144
1623816690000|2021-06-16 04:11:30|7421.2|7418.4|7421.9|7419.1|7421.9|7419.1|7421.2|7418.4|2
1623816700000|2021-06-16 04:11:40|7421.5|7418.7|7420.7|7417.9|7421.5|7418.7|7420.2|7417.4|15
1623816710000|2021-06-16 04:11:50|7422.6|7419.8|7424.3|7421.5|7424.3|7421.5|7422.6|7419.8|360
1623816720000|2021-06-16 04:12:00|7424|7421.2|7424.3|7421.5|7424.3|7421.5|7423.3|7420.5|7
1623816730000|2021-06-16 04:12:10|||||||||5
1623816740000|2021-06-16 04:12:20|||||||||1
1623816750000|2021-06-16 04:12:30|7424.1|7421.3|7423.3|7420.5|7424.1|7421.3|7423.3|7420.5|13
1623816760000|2021-06-16 04:12:40|7423.5|7420.7|7423.3|7420.5|7423.5|7420.7|7423.3|7420.5|3
1623816770000|2021-06-16 04:12:50|7424.6|7421.8|7424.3|7421.5|7424.6|7421.8|7424.3|7421.5|5
1623816780000|2021-06-16 04:13:00|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|1
1623816790000|2021-06-16 04:13:10|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|1
1623816800000|2021-06-16 04:13:20|||||||||1
1623816810000|2021-06-16 04:13:30|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|1
1623816820000|2021-06-16 04:13:40|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|6
1623816840000|2021-06-16 04:14:00|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|7423.1|7420.3|8
1623816870000|2021-06-16 04:14:30|7423.5|7420.7|7424.3|7421.5|7424.3|7421.5|7423.5|7420.7|4
1623816880000|2021-06-16 04:14:40|||||||||1
1623816890000|2021-06-16 04:14:50|7424.1|7421.3|7423.3|7420.5|7424.1|7421.3|7423.3|7420.5|2
1623816900000|2021-06-16 04:15:00|7423.6|7420.8|7424.3|7421.5|7424.3|7421.5|7423.6|7420.8|2
1623816910000|2021-06-16 04:15:10|7424.6|7421.8|7424.1|7421.3|7424.6|7421.8|7424.1|7421.3|7
1623816920000|2021-06-16 04:15:20|7423.9|7421.1|7423.6|7420.8|7423.9|7421.1|7423.6|7420.8|0
1623816930000|2021-06-16 04:15:30|7424|7421.2|7424.6|7421.8|7424.8|7422|7424|7421.2|7
1623816940000|2021-06-16 04:15:40|7424.3|7421.5|7424.6|7421.8|7424.6|7421.8|7424.3|7421.5|1
1623816950000|2021-06-16 04:15:50|||||||||1
1623816970000|2021-06-16 04:16:10|7424.3|7421.5|7424.3|7421.5|7424.6|7421.8|7424.3|7421.5|25
1623816980000|2021-06-16 04:16:20|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|2
1623816990000|2021-06-16 04:16:30|7424.9|7422.1|7424.6|7421.8|7424.9|7422.1|7424.6|7421.8|7
1623817000000|2021-06-16 04:16:40|7424.9|7422.1|7425.3|7422.5|7425.3|7422.5|7424.9|7422.1|1
1623817010000|2021-06-16 04:16:50|7424.7|7421.9|7423.8|7421|7424.7|7421.9|7423.8|7421|10
1623817020000|2021-06-16 04:17:00|7424.1|7421.3|7424.3|7421.5|7424.3|7421.5|7424.1|7421.3|0
1623817030000|2021-06-16 04:17:10|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|0
1623817040000|2021-06-16 04:17:20|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|1
1623817060000|2021-06-16 04:17:40|7424.6|7421.8|7425.1|7422.3|7425.1|7422.3|7424.6|7421.8|2
1623817080000|2021-06-16 04:18:00|||||||||1
1623817090000|2021-06-16 04:18:10|7424.6|7421.8|7424.6|7421.8|7425.1|7422.3|7424.6|7421.8|4
1623817100000|2021-06-16 04:18:20|7424.8|7422|7425.1|7422.3|7425.1|7422.3|7424.6|7421.8|2
1623817120000|2021-06-16 04:18:40|7425.6|7422.8|7426.1|7423.3|7426.1|7423.3|7425.6|7422.8|3
1623817130000|2021-06-16 04:18:50|7425.9|7423.1|7426.3|7423.5|7426.3|7423.5|7425.9|7423.1|0
1623817140000|2021-06-16 04:19:00|7426.1|7423.3|7425.6|7422.8|7426.1|7423.3|7425.6|7422.8|3
1623817150000|2021-06-16 04:19:10|7425.3|7422.5|7425.1|7422.3|7425.3|7422.5|7425.1|7422.3|3
1623817180000|2021-06-16 04:19:40|7424.6|7421.8|7424.8|7422|7425.1|7422.3|7424.6|7421.8|2
1623817190000|2021-06-16 04:19:50|7424.6|7421.8|7425.3|7422.5|7425.3|7422.5|7424.6|7421.8|4
1623817200000|2021-06-16 04:20:00|7425.1|7422.3|7425.3|7422.5|7425.3|7422.5|7425.1|7422.3|53
1623817210000|2021-06-16 04:20:10|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|0
1623817230000|2021-06-16 04:20:30|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|0
1623817250000|2021-06-16 04:20:50|||||||||3
1623817260000|2021-06-16 04:21:00|7425.8|7423|7426.1|7423.3|7426.3|7423.5|7425.8|7423|30
1623817270000|2021-06-16 04:21:10|7425.7|7422.9|7426.2|7423.4|7426.2|7423.4|7425.7|7422.9|1
1623817280000|2021-06-16 04:21:20|7426.1|7423.3|7426.2|7423.4|7426.2|7423.4|7425.7|7422.9|1
1623817310000|2021-06-16 04:21:50|7426.4|7423.6|7426.2|7423.4|7426.4|7423.6|7426.2|7423.4|8
1623817330000|2021-06-16 04:22:10|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|1
1623817340000|2021-06-16 04:22:20|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|3
1623817350000|2021-06-16 04:22:30|7426.1|7423.3|7425.7|7422.9|7426.1|7423.3|7425.7|7422.9|3
1623817360000|2021-06-16 04:22:40|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|0
1623817380000|2021-06-16 04:23:00|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|1
1623817390000|2021-06-16 04:23:10|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|0
1623817410000|2021-06-16 04:23:30|||||||||6
1623817420000|2021-06-16 04:23:40|7425.7|7422.9|7425.9|7423.1|7425.9|7423.1|7425.7|7422.9|0
1623817430000|2021-06-16 04:23:50|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|4
1623817440000|2021-06-16 04:24:00|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|2
1623817450000|2021-06-16 04:24:10|7425.6|7422.8|7425.2|7422.4|7425.6|7422.8|7425.2|7422.4|0
1623817460000|2021-06-16 04:24:20|||||||||1
1623817470000|2021-06-16 04:24:30|7425.4|7422.6|7426.1|7423.3|7426.1|7423.3|7425.4|7422.6|0
1623817480000|2021-06-16 04:24:40|7426.2|7423.4|7426.2|7423.4|7426.7|7423.9|7426.2|7423.4|235
1623817520000|2021-06-16 04:25:20|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|1
1623817530000|2021-06-16 04:25:30|7426.2|7423.4|7426|7423.2|7426.2|7423.4|7425.2|7422.4|3
1623817540000|2021-06-16 04:25:40|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|0
1623817550000|2021-06-16 04:25:50|7425.4|7422.6|7425.2|7422.4|7425.5|7422.7|7425.2|7422.4|0
1623817580000|2021-06-16 04:26:20|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|0
1623817590000|2021-06-16 04:26:30|7426|7423.2|7426|7423.2|7426|7423.2|7426|7423.2|0
1623817600000|2021-06-16 04:26:40|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|0
1623817610000|2021-06-16 04:26:50|||||||||1
1623817620000|2021-06-16 04:27:00|7425.6|7422.8|7426|7423.2|7426|7423.2|7425.2|7422.4|2
1623817630000|2021-06-16 04:27:10|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|0
1623817660000|2021-06-16 04:27:40|7426|7423.2|7426|7423.2|7426|7423.2|7426|7423.2|0
1623817690000|2021-06-16 04:28:10|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|0
1623817710000|2021-06-16 04:28:30|7425.5|7422.7|7425.7|7422.9|7425.7|7422.9|7425.2|7422.4|0
1623817750000|2021-06-16 04:29:10|7425.2|7422.4|7425.2|7422.4|7425.7|7422.9|7425.2|7422.4|0
1623817760000|2021-06-16 04:29:20|7425|7422.2|7424.5|7421.7|7425|7422.2|7424.5|7421.7|4
1623817770000|2021-06-16 04:29:30|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|1
1623817800000|2021-06-16 04:30:00|||||||||1
1623817810000|2021-06-16 04:30:10|7424.9|7422.1|7422|7419.2|7425.2|7422.4|7421.2|7418.4|28
1623817820000|2021-06-16 04:30:20|7421.7|7418.9|7420.3|7417.5|7421.7|7418.9|7419.8|7417|187
1623817830000|2021-06-16 04:30:30|7420.8|7418|7420.8|7418|7420.8|7418|7420.8|7418|0
1623817840000|2021-06-16 04:30:40|7420.7|7417.9|7420.7|7417.9|7420.8|7418|7420.3|7417.5|19
1623817860000|2021-06-16 04:31:00|7420.3|7417.5|7419.3|7416.5|7420.3|7417.5|7418.8|7416|12
1623817870000|2021-06-16 04:31:10|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|1
1623817880000|2021-06-16 04:31:20|7419|7416.2|7419.2|7416.4|7419.3|7416.5|7418.8|7416|3
1623817890000|2021-06-16 04:31:30|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|0
1623817900000|2021-06-16 04:31:40|7419.2|7416.4|7418.8|7416|7419.3|7416.5|7418.8|7416|0
1623817920000|2021-06-16 04:32:00|7419.2|7416.4|7419.3|7416.5|7419.3|7416.5|7419|7416.2|6
1623817930000|2021-06-16 04:32:10|7418.8|7416|7419.3|7416.5|7419.3|7416.5|7418.8|7416|0
1623817940000|2021-06-16 04:32:20|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|3
1623817980000|2021-06-16 04:33:00|7419.8|7417|7421.8|7419|7422|7419.2|7419.8|7417|5
1623818040000|2021-06-16 04:34:00|7421.2|7418.4|7421|7418.2|7421.2|7418.4|7421|7418.2|3
1623818050000|2021-06-16 04:34:10|7421.1|7418.3|7421|7418.2|7421.1|7418.3|7420.8|7418|1
1623818060000|2021-06-16 04:34:20|7421.8|7419|7421.8|7419|7421.8|7419|7421.8|7419|0
1623818070000|2021-06-16 04:34:30|7421.5|7418.7|7421.1|7418.3|7421.5|7418.7|7421.1|7418.3|3
1623818080000|2021-06-16 04:34:40|7420.8|7418|7421.1|7418.3|7421.1|7418.3|7420.8|7418|10
1623818090000|2021-06-16 04:34:50|||||||||4
1623818120000|2021-06-16 04:35:20|7420.8|7418|7420.1|7417.3|7420.8|7418|7420.1|7417.3|3
1623818130000|2021-06-16 04:35:30|7419.6|7416.8|7418.8|7416|7419.6|7416.8|7418.8|7416|1
1623818140000|2021-06-16 04:35:40|||||||||1
1623818150000|2021-06-16 04:35:50|7419.8|7417|7419.8|7417|7419.8|7417|7419.8|7417|1
1623818160000|2021-06-16 04:36:00|||||||||2
1623818190000|2021-06-16 04:36:30|7420.5|7417.7|7420.8|7418|7420.8|7418|7420.5|7417.7|5
1623818220000|2021-06-16 04:37:00|7419.8|7417|7420.3|7417.5|7420.3|7417.5|7419.8|7417|3
1623818240000|2021-06-16 04:37:20|7420.1|7417.3|7420.8|7418|7420.8|7418|7419.8|7417|4
1623818250000|2021-06-16 04:37:30|7420.5|7417.7|7420.6|7417.8|7420.8|7418|7420.1|7417.3|3
1623818260000|2021-06-16 04:37:40|7419.8|7417|7419.8|7417|7419.8|7417|7419.8|7417|2
1623818270000|2021-06-16 04:37:50|7420.1|7417.3|7420.3|7417.5|7420.8|7418|7420.1|7417.3|4
1623818280000|2021-06-16 04:38:00|7420|7417.2|7419.3|7416.5|7420|7417.2|7419.3|7416.5|1
1623818290000|2021-06-16 04:38:10|7419.1|7416.3|7418.8|7416|7419.3|7416.5|7418.8|7416|1
1623818320000|2021-06-16 04:38:40|7418.6|7415.8|7418.8|7416|7418.8|7416|7418.6|7415.8|2
1623818340000|2021-06-16 04:39:00|7418.5|7415.7|7419.3|7416.5|7419.3|7416.5|7418.3|7415.5|6
1623818350000|2021-06-16 04:39:10|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|0
1623818390000|2021-06-16 04:39:50|7418.8|7416|7419|7416.2|7419|7416.2|7418.8|7416|1
1623818400000|2021-06-16 04:40:00|7418.8|7416|7420|7417.2|7420.5|7417.7|7418.8|7416|4
1623818410000|2021-06-16 04:40:10|7420.3|7417.5|7419.8|7417|7420.3|7417.5|7419.8|7417|1
1623818440000|2021-06-16 04:40:40|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|3
1623818450000|2021-06-16 04:40:50|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|0
1623818470000|2021-06-16 04:41:10|7418|7415.2|7418.8|7416|7418.8|7416|7418|7415.2|1
1623818480000|2021-06-16 04:41:20|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|5
1623818490000|2021-06-16 04:41:30|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|1
1623818510000|2021-06-16 04:41:50|7418.3|7415.5|7418.3|7415.5|7418.5|7415.7|7417.1|7414.3|179
1623818520000|2021-06-16 04:42:00|7418.8|7416|7419|7416.2|7419|7416.2|7418.8|7416|0
1623818530000|2021-06-16 04:42:10|7419.2|7416.4|7419.5|7416.7|7419.5|7416.7|7419.2|7416.4|0
1623818540000|2021-06-16 04:42:20|7420|7417.2|7420.5|7417.7|7420.5|7417.7|7420|7417.2|1
1623818550000|2021-06-16 04:42:30|7420|7417.2|7420|7417.2|7420|7417.2|7419.5|7416.7|1
1623818570000|2021-06-16 04:42:50|7419.8|7417|7420|7417.2|7420|7417.2|7419.8|7417|1
1623818630000|2021-06-16 04:43:50|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|0
1623818640000|2021-06-16 04:44:00|||||||||1
1623818670000|2021-06-16 04:44:30|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|0
1623818680000|2021-06-16 04:44:40|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|0
1623818690000|2021-06-16 04:44:50|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|2
1623818700000|2021-06-16 04:45:00|7420.2|7417.4|7420.5|7417.7|7420.5|7417.7|7420.2|7417.4|0
1623818710000|2021-06-16 04:45:10|||||||||2
1623818720000|2021-06-16 04:45:20|||||||||3
1623818730000|2021-06-16 04:45:30|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|1
1623818750000|2021-06-16 04:45:50|7418.8|7416|7418.8|7416|7419|7416.2|7418.8|7416|3
1623818760000|2021-06-16 04:46:00|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1623818770000|2021-06-16 04:46:10|7418.8|7416|7419.5|7416.7|7420.5|7417.7|7418.8|7416|10
1623818780000|2021-06-16 04:46:20|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|1
1623818790000|2021-06-16 04:46:30|7419.8|7417|7420.2|7417.4|7420.2|7417.4|7419.8|7417|2
1623818800000|2021-06-16 04:46:40|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|0
1623818810000|2021-06-16 04:46:50|7420.3|7417.5|7419.5|7416.7|7420.3|7417.5|7419.5|7416.7|1
1623818820000|2021-06-16 04:47:00|7419|7416.2|7419.3|7416.5|7419.5|7416.7|7419|7416.2|1
1623818830000|2021-06-16 04:47:10|7419|7416.2|7419|7416.2|7419.5|7416.7|7419|7416.2|0
1623818860000|2021-06-16 04:47:40|7418.5|7415.7|7419|7416.2|7419|7416.2|7418.5|7415.7|4
1623818880000|2021-06-16 04:48:00|7419.2|7416.4|7419.5|7416.7|7419.5|7416.7|7419|7416.2|0
1623818890000|2021-06-16 04:48:10|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7418.8|7416|1
1623818910000|2021-06-16 04:48:30|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|0
1623818920000|2021-06-16 04:48:40|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|0
1623818930000|2021-06-16 04:48:50|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.3|7416.5|2
1623818940000|2021-06-16 04:49:00|7419.3|7416.5|7419.5|7416.7|7419.5|7416.7|7419.2|7416.4|1
1623818960000|2021-06-16 04:49:20|7419.3|7416.5|7419|7416.2|7419.5|7416.7|7418.8|7416|1
1623818970000|2021-06-16 04:49:30|7419.5|7416.7|7420|7417.2|7420|7417.2|7419.5|7416.7|1
1623818980000|2021-06-16 04:49:40|7419.8|7417|7419.5|7416.7|7420.8|7418|7418.8|7416|9
1623818990000|2021-06-16 04:49:50|7419.3|7416.5|7419|7416.2|7419.5|7416.7|7419|7416.2|0
1623819010000|2021-06-16 04:50:10|7418.8|7416|7419|7416.2|7419|7416.2|7418.8|7416|2
1623819050000|2021-06-16 04:50:50|7419.2|7416.4|7420|7417.2|7421.2|7418.4|7419.2|7416.4|101
1623819060000|2021-06-16 04:51:00|7420.2|7417.4|7420|7417.2|7420.2|7417.4|7420|7417.2|1
1623819080000|2021-06-16 04:51:20|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420|7417.2|0
1623819090000|2021-06-16 04:51:30|||||||||4
1623819120000|2021-06-16 04:52:00|7420|7417.2|7420.2|7417.4|7420.2|7417.4|7420|7417.2|0
1623819130000|2021-06-16 04:52:10|7420|7417.2|7420.2|7417.4|7420.2|7417.4|7420|7417.2|0
1623819140000|2021-06-16 04:52:20|7420.5|7417.7|7421.2|7418.4|7421.2|7418.4|7420.5|7417.7|2
1623819150000|2021-06-16 04:52:30|7420.9|7418.1|7421.5|7418.7|7421.7|7418.9|7420.9|7418.1|3
1623819160000|2021-06-16 04:52:40|7421|7418.2|7421.2|7418.4|7421.2|7418.4|7420.7|7417.9|0
1623819170000|2021-06-16 04:52:50|7420.7|7417.9|7420.5|7417.7|7421.2|7418.4|7420.5|7417.7|7
1623819180000|2021-06-16 04:53:00|||||||||2
1623819220000|2021-06-16 04:53:40|7421|7418.2|7420.5|7417.7|7421|7418.2|7420.5|7417.7|1
1623819230000|2021-06-16 04:53:50|7421|7418.2|7420|7417.2|7421|7418.2|7420|7417.2|9
1623819240000|2021-06-16 04:54:00|7419.7|7416.9|7417.1|7414.3|7420|7417.2|7416.8|7414|81
1623819250000|2021-06-16 04:54:10|7417.5|7414.7|7417.6|7414.8|7417.8|7415|7417.5|7414.7|1
1623819270000|2021-06-16 04:54:30|7417.4|7414.6|7417.6|7414.8|7417.8|7415|7417.4|7414.6|3
1623819280000|2021-06-16 04:54:40|7417.8|7415|7417.6|7414.8|7417.8|7415|7417.1|7414.3|12
1623819300000|2021-06-16 04:55:00|7416.8|7414|7416.8|7414|7417.6|7414.8|7416.6|7413.8|7
1623819310000|2021-06-16 04:55:10|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|0
1623819330000|2021-06-16 04:55:30|7416.8|7414|7417|7414.2|7417|7414.2|7416.8|7414|2
1623819340000|2021-06-16 04:55:40|7417.6|7414.8|7418.3|7415.5|7418.8|7416|7417.6|7414.8|7
1623819350000|2021-06-16 04:55:50|7418.1|7415.3|7418.6|7415.8|7418.6|7415.8|7418.1|7415.3|0
1623819360000|2021-06-16 04:56:00|7418.4|7415.6|7418.1|7415.3|7418.4|7415.6|7418.1|7415.3|0
1623819390000|2021-06-16 04:56:30|||||||||2
1623819420000|2021-06-16 04:57:00|7418.4|7415.6|7418.6|7415.8|7418.6|7415.8|7418.4|7415.6|4
1623819430000|2021-06-16 04:57:10|7418.3|7415.5|7418.1|7415.3|7418.3|7415.5|7418.1|7415.3|2
1623819450000|2021-06-16 04:57:30|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|1
1623819460000|2021-06-16 04:57:40|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|0
1623819480000|2021-06-16 04:58:00|||||||||1
1623819510000|2021-06-16 04:58:30|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|0
1623819520000|2021-06-16 04:58:40|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|0
1623819540000|2021-06-16 04:59:00|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|0
1623819550000|2021-06-16 04:59:10|7417.1|7414.3|7417.6|7414.8|7417.8|7415|7417.1|7414.3|4
1623819570000|2021-06-16 04:59:30|7417.1|7414.3|7417.8|7415|7417.8|7415|7417.1|7414.3|2
1623819600000|2021-06-16 05:00:00|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|1
1623819610000|2021-06-16 05:00:10|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|1
1623819620000|2021-06-16 05:00:20|||||||||1
1623819640000|2021-06-16 05:00:40|7418.1|7415.3|7417.8|7415|7418.1|7415.3|7417.8|7415|1
1623819660000|2021-06-16 05:01:00|7418.1|7415.3|7418.8|7416|7418.8|7416|7418.1|7415.3|3
1623819680000|2021-06-16 05:01:20|7418.6|7415.8|7417.8|7415|7418.6|7415.8|7417.8|7415|2
1623819710000|2021-06-16 05:01:50|7417.6|7414.8|7417.5|7414.7|7417.6|7414.8|7417.5|7414.7|0
1623819720000|2021-06-16 05:02:00|7417.8|7415|7417.8|7415|7418.3|7415.5|7417.8|7415|0
1623819730000|2021-06-16 05:02:10|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|0
1623819750000|2021-06-16 05:02:30|7417.4|7414.6|7417.6|7414.8|7417.6|7414.8|7417.1|7414.3|0
1623819770000|2021-06-16 05:02:50|7417.8|7415|7416.8|7414|7417.8|7415|7416.8|7414|2
1623819790000|2021-06-16 05:03:10|7416.6|7413.8|7415.8|7413|7416.6|7413.8|7415.8|7413|2
1623819810000|2021-06-16 05:03:30|7416.1|7413.3|7415.8|7413|7416.1|7413.3|7415.8|7413|1
1623819820000|2021-06-16 05:03:40|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|2
1623819840000|2021-06-16 05:04:00|7415.8|7413|7416.8|7414|7416.8|7414|7415.8|7413|5
1623819850000|2021-06-16 05:04:10|||||||||6
1623819860000|2021-06-16 05:04:20|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|5
1623819870000|2021-06-16 05:04:30|7416.8|7414|7416.8|7414|7416.8|7414|7416.8|7414|3
1623819880000|2021-06-16 05:04:40|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|0
1623819890000|2021-06-16 05:04:50|7416.8|7414|7416.5|7413.7|7416.8|7414|7416.5|7413.7|4
1623819900000|2021-06-16 05:05:00|7415.6|7412.8|7415.8|7413|7415.8|7413|7415.6|7412.8|1
1623819910000|2021-06-16 05:05:10|7416.1|7413.3|7415.8|7413|7416.1|7413.3|7415.8|7413|0
1623819940000|2021-06-16 05:05:40|7415|7412.2|7415.1|7412.3|7415.1|7412.3|7415|7412.2|2
1623819960000|2021-06-16 05:06:00|7414.8|7412|7415.8|7413|7415.8|7413|7414.8|7412|1
1623819970000|2021-06-16 05:06:10|7415.6|7412.8|7415.3|7412.5|7415.6|7412.8|7415.3|7412.5|0
1623819980000|2021-06-16 05:06:20|7415.1|7412.3|7415.8|7413|7415.8|7413|7415.1|7412.3|0
1623820010000|2021-06-16 05:06:50|7416.3|7413.5|7416.1|7413.3|7416.3|7413.5|7416.1|7413.3|0
1623820020000|2021-06-16 05:07:00|7415.8|7413|7415.6|7412.8|7415.8|7413|7415.6|7412.8|0
1623820030000|2021-06-16 05:07:10|7415.5|7412.7|7415.6|7412.8|7415.8|7413|7415.5|7412.7|2
1623820040000|2021-06-16 05:07:20|7415.1|7412.3|7414.8|7412|7415.1|7412.3|7414.6|7411.8|1
1623820050000|2021-06-16 05:07:30|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|0
1623820060000|2021-06-16 05:07:40|7414.8|7412|7414.8|7412|7415.3|7412.5|7414.8|7412|0
1623820070000|2021-06-16 05:07:50|7415.3|7412.5|7415.1|7412.3|7415.3|7412.5|7415.1|7412.3|0
1623820080000|2021-06-16 05:08:00|7414.5|7411.7|7414.8|7412|7414.8|7412|7414.1|7411.3|8
1623820090000|2021-06-16 05:08:10|7415.1|7412.3|7414.1|7411.3|7415.1|7412.3|7414.1|7411.3|5
1623820100000|2021-06-16 05:08:20|7413.8|7411|7413.8|7411|7413.8|7411|7413.6|7410.8|6
1623820140000|2021-06-16 05:09:00|7413.6|7410.8|7413.1|7410.3|7413.8|7411|7413.1|7410.3|6
1623820150000|2021-06-16 05:09:10|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1623820160000|2021-06-16 05:09:20|7413.1|7410.3|7413.3|7410.5|7413.3|7410.5|7413.1|7410.3|2
1623820170000|2021-06-16 05:09:30|7413.6|7410.8|7413.3|7410.5|7413.6|7410.8|7413.1|7410.3|8
1623820180000|2021-06-16 05:09:40|7413.8|7411|7414.1|7411.3|7414.1|7411.3|7413.8|7411|0
1623820190000|2021-06-16 05:09:50|7413.8|7411|7413.8|7411|7414.6|7411.8|7413.8|7411|106
1623820200000|2021-06-16 05:10:00|7414.1|7411.3|7413.1|7410.3|7414.1|7411.3|7413.1|7410.3|5
1623820210000|2021-06-16 05:10:10|7413.4|7410.6|7413.5|7410.7|7414.6|7411.8|7413.4|7410.6|1
1623820220000|2021-06-16 05:10:20|7414.1|7411.3|7413.8|7411|7414.6|7411.8|7413.3|7410.5|1
1623820230000|2021-06-16 05:10:30|7414.1|7411.3|7414.8|7412|7414.8|7412|7414.1|7411.3|1
1623820240000|2021-06-16 05:10:40|7415.3|7412.5|7415.1|7412.3|7415.3|7412.5|7414.6|7411.8|0
1623820260000|2021-06-16 05:11:00|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|1
1623820270000|2021-06-16 05:11:10|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|0
1623820280000|2021-06-16 05:11:20|7415.1|7412.3|7414.6|7411.8|7415.3|7412.5|7414.3|7411.5|6
1623820290000|2021-06-16 05:11:30|7414.1|7411.3|7414.3|7411.5|7414.3|7411.5|7414.1|7411.3|0
1623820310000|2021-06-16 05:11:50|7414.1|7411.3|7413.8|7411|7414.1|7411.3|7413.3|7410.5|3
1623820320000|2021-06-16 05:12:00|7414.3|7411.5|7414.6|7411.8|7414.8|7412|7414.3|7411.5|0
1623820330000|2021-06-16 05:12:10|7413.8|7411|7413.8|7411|7413.8|7411|7413.6|7410.8|0
1623820340000|2021-06-16 05:12:20|7414.1|7411.3|7414.3|7411.5|7414.3|7411.5|7414.1|7411.3|1
1623820350000|2021-06-16 05:12:30|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|0
1623820360000|2021-06-16 05:12:40|7414.4|7411.6|7414.6|7411.8|7414.8|7412|7413.8|7411|1
1623820370000|2021-06-16 05:12:50|7414.8|7412|7414.8|7412|7414.8|7412|7414.6|7411.8|0
1623820380000|2021-06-16 05:13:00|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|0
1623820390000|2021-06-16 05:13:10|7414.6|7411.8|7414.6|7411.8|7414.8|7412|7414.6|7411.8|2
1623820410000|2021-06-16 05:13:30|7415.1|7412.3|7414.8|7412|7415.1|7412.3|7414.6|7411.8|0
1623820420000|2021-06-16 05:13:40|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|0
1623820440000|2021-06-16 05:14:00|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|0
1623820450000|2021-06-16 05:14:10|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|0
1623820470000|2021-06-16 05:14:30|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|8
1623820510000|2021-06-16 05:15:10|||||||||1
1623820570000|2021-06-16 05:16:10|||||||||3
1623820580000|2021-06-16 05:16:20|||||||||5
1623820590000|2021-06-16 05:16:30|||||||||6
1623820600000|2021-06-16 05:16:40|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7
1623820610000|2021-06-16 05:16:50|7417.7|7414.9|7419.1|7416.3|7419.1|7416.3|7417.4|7414.6|340
1623820620000|2021-06-16 05:17:00|7419.6|7416.8|7421.1|7418.3|7421.3|7418.5|7419.6|7416.8|30
1623820630000|2021-06-16 05:17:10|7420.1|7417.3|7420.9|7418.1|7421.1|7418.3|7420.1|7417.3|5
1623820640000|2021-06-16 05:17:20|7420.8|7418|7419.8|7417|7421.1|7418.3|7419.8|7417|1
1623820650000|2021-06-16 05:17:30|7420.1|7417.3|7418.5|7415.7|7420.3|7417.5|7417.8|7415|20
1623820660000|2021-06-16 05:17:40|7418.8|7416|7418.6|7415.8|7418.8|7416|7418.6|7415.8|1
1623820670000|2021-06-16 05:17:50|7418.1|7415.3|7418.5|7415.7|7418.5|7415.7|7418.1|7415.3|3
1623820680000|2021-06-16 05:18:00|7418.8|7416|7418.8|7416|7419|7416.2|7418.8|7416|0
1623820690000|2021-06-16 05:18:10|7419.1|7416.3|7419.8|7417|7419.8|7417|7419.1|7416.3|3
1623820700000|2021-06-16 05:18:20|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|0
1623820710000|2021-06-16 05:18:30|7420.2|7417.4|7420|7417.2|7420.8|7418|7419.8|7417|1
1623820720000|2021-06-16 05:18:40|7420.1|7417.3|7420.3|7417.5|7420.3|7417.5|7419.8|7417|0
1623820730000|2021-06-16 05:18:50|7420.6|7417.8|7420.1|7417.3|7420.6|7417.8|7420.1|7417.3|4
1623820740000|2021-06-16 05:19:00|7419.8|7417|7419.8|7417|7419.8|7417|7419.8|7417|0
1623820760000|2021-06-16 05:19:20|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|0
1623820780000|2021-06-16 05:19:40|7420.1|7417.3|7419.8|7417|7420.1|7417.3|7419.8|7417|0
1623820790000|2021-06-16 05:19:50|7419.6|7416.8|7419.1|7416.3|7419.6|7416.8|7419.1|7416.3|3
1623820800000|2021-06-16 05:20:00|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|0
1623820810000|2021-06-16 05:20:10|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|0
1623820820000|2021-06-16 05:20:20|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419|7416.2|2
1623820830000|2021-06-16 05:20:30|7419|7416.2|7418.8|7416|7419.1|7416.3|7418.8|7416|0
1623820840000|2021-06-16 05:20:40|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|1
1623820850000|2021-06-16 05:20:50|7419.8|7417|7419.8|7417|7420|7417.2|7419.8|7417|0
1623820860000|2021-06-16 05:21:00|7420|7417.2|7419.8|7417|7420|7417.2|7419.8|7417|0
1623820870000|2021-06-16 05:21:10|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|1
1623820880000|2021-06-16 05:21:20|||||||||4
1623820890000|2021-06-16 05:21:30|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|0
1623820900000|2021-06-16 05:21:40|7420.1|7417.3|7419.8|7417|7420.1|7417.3|7419.3|7416.5|2
1623820930000|2021-06-16 05:22:10|7419.6|7416.8|7418.8|7416|7419.6|7416.8|7418.8|7416|1
1623820940000|2021-06-16 05:22:20|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|0
1623820950000|2021-06-16 05:22:30|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.1|7415.3|0
1623820960000|2021-06-16 05:22:40|7418.1|7415.3|7418.3|7415.5|7418.3|7415.5|7418.1|7415.3|1
1623820970000|2021-06-16 05:22:50|7418.8|7416|7419|7416.2|7419|7416.2|7418.8|7416|2
1623820980000|2021-06-16 05:23:00|7418.8|7416|7417.4|7414.6|7418.8|7416|7417.4|7414.6|10
1623820990000|2021-06-16 05:23:10|7416.8|7414|7416.8|7414|7416.8|7414|7416.8|7414|0
1623821000000|2021-06-16 05:23:20|7416.9|7414.1|7416.8|7414|7416.9|7414.1|7416.6|7413.8|0
1623821020000|2021-06-16 05:23:40|7416.6|7413.8|7416.8|7414|7416.8|7414|7416.6|7413.8|1
1623821030000|2021-06-16 05:23:50|7417|7414.2|7416.8|7414|7417|7414.2|7416.8|7414|0
1623821050000|2021-06-16 05:24:10|7417.1|7414.3|7417.3|7414.5|7417.3|7414.5|7417.1|7414.3|1
1623821070000|2021-06-16 05:24:30|7417.6|7414.8|7417.3|7414.5|7417.8|7415|7417.3|7414.5|0
1623821080000|2021-06-16 05:24:40|7417|7414.2|7416.8|7414|7417|7414.2|7416.8|7414|2
1623821100000|2021-06-16 05:25:00|7417.3|7414.5|7417.8|7415|7417.8|7415|7417.3|7414.5|0
1623821110000|2021-06-16 05:25:10|||||||||1
1623821150000|2021-06-16 05:25:50|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|6
1623821170000|2021-06-16 05:26:10|7417.8|7415|7418.3|7415.5|7418.3|7415.5|7417.8|7415|0
1623821190000|2021-06-16 05:26:30|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|0
1623821200000|2021-06-16 05:26:40|7418|7415.2|7418.3|7415.5|7418.3|7415.5|7418|7415.2|0
1623821220000|2021-06-16 05:27:00|7418.1|7415.3|7417.6|7414.8|7418.8|7416|7417.6|7414.8|2
1623821230000|2021-06-16 05:27:10|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|0
1623821260000|2021-06-16 05:27:40|7418.1|7415.3|7418.8|7416|7418.8|7416|7417.8|7415|2
1623821280000|2021-06-16 05:28:00|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|5
1623821290000|2021-06-16 05:28:10|7418.8|7416|7419|7416.2|7419|7416.2|7418.8|7416|0
1623821310000|2021-06-16 05:28:30|7418.8|7416|7418.6|7415.8|7418.8|7416|7418.6|7415.8|3
1623821320000|2021-06-16 05:28:40|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|1
1623821330000|2021-06-16 05:28:50|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|1
1623821340000|2021-06-16 05:29:00|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|0
1623821390000|2021-06-16 05:29:50|7417.1|7414.3|7417.3|7414.5|7417.4|7414.6|7417.1|7414.3|8
1623821400000|2021-06-16 05:30:00|7417.6|7414.8|7418.4|7415.6|7418.4|7415.6|7417.1|7414.3|8
1623821410000|2021-06-16 05:30:10|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|1
1623821440000|2021-06-16 05:30:40|7418.4|7415.6|7418.1|7415.3|7418.4|7415.6|7418.1|7415.3|6
1623821450000|2021-06-16 05:30:50|7417.8|7415|7416.8|7414|7417.8|7415|7415.8|7413|9
1623821460000|2021-06-16 05:31:00|7416.6|7413.8|7417.4|7414.6|7417.4|7414.6|7416.6|7413.8|3
1623821470000|2021-06-16 05:31:10|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.8|7414|1
1623821480000|2021-06-16 05:31:20|7417.6|7414.8|7416.8|7414|7417.6|7414.8|7416.8|7414|1
1623821490000|2021-06-16 05:31:30|7416.4|7413.6|7415.8|7413|7416.4|7413.6|7414.4|7411.6|26
1623821500000|2021-06-16 05:31:40|7415.9|7413.1|7415.8|7413|7416.1|7413.3|7415.8|7413|0
1623821510000|2021-06-16 05:31:50|7415.9|7413.1|7415.3|7412.5|7416.8|7414|7415.1|7412.3|2
1623821520000|2021-06-16 05:32:00|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|1
1623821530000|2021-06-16 05:32:10|7414.6|7411.8|7410.8|7408|7414.6|7411.8|7410.8|7408|17
1623821540000|2021-06-16 05:32:20|7409.8|7407|7408.1|7405.3|7409.8|7407|7408.1|7405.3|52
1623821550000|2021-06-16 05:32:30|7407.8|7405|7408.1|7405.3|7408.1|7405.3|7407.8|7405|18
1623821560000|2021-06-16 05:32:40|7407.4|7404.6|7407.1|7404.3|7408.1|7405.3|7406.8|7404|20
1623821570000|2021-06-16 05:32:50|7407.8|7405|7407.6|7404.8|7408.1|7405.3|7407.6|7404.8|10
1623821580000|2021-06-16 05:33:00|7407.3|7404.5|7407.3|7404.5|7407.8|7405|7406.8|7404|20
1623821590000|2021-06-16 05:33:10|7407.1|7404.3|7406.8|7404|7407.3|7404.5|7406.4|7403.6|22
1623821600000|2021-06-16 05:33:20|7406.9|7404.1|7407.4|7404.6|7407.4|7404.6|7406.9|7404.1|9
1623821610000|2021-06-16 05:33:30|7407.8|7405|7407.6|7404.8|7407.8|7405|7407.6|7404.8|6
1623821620000|2021-06-16 05:33:40|7407.2|7404.4|7405.6|7402.8|7407.2|7404.4|7405.6|7402.8|51
1623821630000|2021-06-16 05:33:50|7405.8|7403|7404.4|7401.6|7406.3|7403.5|7404.1|7401.3|60
1623821640000|2021-06-16 05:34:00|7404.1|7401.3|7405.1|7402.3|7405.1|7402.3|7403.1|7400.3|114
1623821650000|2021-06-16 05:34:10|7404.7|7401.9|7404.6|7401.8|7404.7|7401.9|7404.1|7401.3|17
1623821660000|2021-06-16 05:34:20|7404.2|7401.4|7406.2|7403.4|7406.2|7403.4|7403.7|7400.9|15
1623821670000|2021-06-16 05:34:30|7406.7|7403.9|7406.1|7403.3|7406.7|7403.9|7406.1|7403.3|6
1623821680000|2021-06-16 05:34:40|7405.1|7402.3|7404.4|7401.6|7405.1|7402.3|7404.4|7401.6|24
1623821690000|2021-06-16 05:34:50|7404.6|7401.8|7402.9|7400.1|7407.2|7401.9|7402.4|7397.2|96
1623821700000|2021-06-16 05:35:00|7402.6|7399.8|7403.7|7400.9|7403.7|7400.9|7402.6|7399.8|20
1623821710000|2021-06-16 05:35:10|7404.2|7401.4|7404.9|7402.1|7404.9|7402.1|7404.2|7401.4|33
1623821720000|2021-06-16 05:35:20|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|4
1623821730000|2021-06-16 05:35:30|7405.6|7402.8|7406.6|7403.8|7406.6|7403.8|7405.6|7402.8|5
1623821740000|2021-06-16 05:35:40|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|0
1623821750000|2021-06-16 05:35:50|7406.4|7403.6|7406.6|7403.8|7406.7|7403.9|7406.4|7403.6|1
1623821760000|2021-06-16 05:36:00|7406.2|7403.4|7406.9|7404.1|7406.9|7404.1|7405.7|7402.9|1
1623821770000|2021-06-16 05:36:10|7407.6|7404.8|7408.6|7405.8|7409.1|7406.3|7407.6|7404.8|12
1623821780000|2021-06-16 05:36:20|7408.1|7405.3|7407.2|7404.4|7408.1|7405.3|7406.6|7403.8|1
1623821790000|2021-06-16 05:36:30|7407.4|7404.6|7408.2|7405.4|7408.2|7405.4|7407.4|7404.6|0
1623821800000|2021-06-16 05:36:40|7408.4|7405.6|7408.6|7405.8|7409.2|7406.4|7408.4|7405.6|1
1623821810000|2021-06-16 05:36:50|7408.7|7405.9|7408.6|7405.8|7409.2|7406.4|7408.6|7405.8|1
1623821820000|2021-06-16 05:37:00|7408.7|7405.9|7408.6|7405.8|7408.7|7405.9|7408.6|7405.8|1
1623821830000|2021-06-16 05:37:10|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1623821840000|2021-06-16 05:37:20|7409.2|7406.4|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|0
1623821850000|2021-06-16 05:37:30|7409.4|7406.6|7407.2|7404.4|7409.4|7406.6|7407.2|7404.4|4
1623821860000|2021-06-16 05:37:40|7407.7|7404.9|7407.6|7404.8|7408.2|7405.4|7407.6|7404.8|2
1623821870000|2021-06-16 05:37:50|7407.7|7404.9|7406.9|7404.1|7407.7|7404.9|7406.9|7404.1|0
1623821880000|2021-06-16 05:38:00|7407.2|7404.4|7408.7|7405.9|7408.7|7405.9|7407.2|7404.4|2
1623821890000|2021-06-16 05:38:10|7409.2|7406.4|7408.7|7405.9|7409.2|7406.4|7408.7|7405.9|2
1623821900000|2021-06-16 05:38:20|7408.9|7406.1|7408.7|7405.9|7409.6|7406.8|7408.7|7405.9|0
1623821910000|2021-06-16 05:38:30|7409.2|7406.4|7409.7|7406.9|7409.7|7406.9|7409.2|7406.4|0
1623821920000|2021-06-16 05:38:40|7409.2|7406.4|7409.7|7406.9|7409.7|7406.9|7409.1|7406.3|0
1623821930000|2021-06-16 05:38:50|7409.5|7406.7|7408.7|7405.9|7409.5|7406.7|7408.7|7405.9|3
1623821940000|2021-06-16 05:39:00|7408.5|7405.7|7407.9|7405.1|7408.5|7405.7|7407.9|7405.1|0
1623821950000|2021-06-16 05:39:10|7408.2|7405.4|7407.7|7404.9|7408.2|7405.4|7407.7|7404.9|1
1623821960000|2021-06-16 05:39:20|7407.5|7404.7|7407.7|7404.9|7407.7|7404.9|7407.5|7404.7|0
1623821970000|2021-06-16 05:39:30|7407.5|7404.7|7407.7|7404.9|7407.7|7404.9|7407.5|7404.7|0
1623821980000|2021-06-16 05:39:40|7407.5|7404.7|7407.7|7404.9|7407.7|7404.9|7407.5|7404.7|0
1623821990000|2021-06-16 05:39:50|7407.5|7404.7|7408|7405.2|7408|7405.2|7407.5|7404.7|1
1623822000000|2021-06-16 05:40:00|7407.9|7405.1|7408.5|7405.7|7408.5|7405.7|7407.9|7405.1|14
1623822010000|2021-06-16 05:40:10|7408.7|7405.9|7409.2|7406.4|7409.2|7406.4|7408.7|7405.9|0
1623822020000|2021-06-16 05:40:20|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|0
1623822030000|2021-06-16 05:40:30|7410|7407.2|7412.2|7409.4|7412.5|7409.7|7410|7407.2|82
1623822040000|2021-06-16 05:40:40|7411.7|7408.9|7411.2|7408.4|7411.7|7408.9|7411|7408.2|4
1623822050000|2021-06-16 05:40:50|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|15
1623822060000|2021-06-16 05:41:00|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|0
1623822070000|2021-06-16 05:41:10|7411.5|7408.7|7410.7|7407.9|7411.7|7408.9|7410.7|7407.9|4
1623822090000|2021-06-16 05:41:30|7411|7408.2|7410.4|7407.6|7411.7|7408.9|7409.5|7406.7|84
1623822100000|2021-06-16 05:41:40|7410.9|7408.1|7411.5|7408.7|7411.7|7408.9|7410.9|7408.1|13
1623822110000|2021-06-16 05:41:50|7411|7408.2|7411.7|7408.9|7411.7|7408.9|7409.7|7406.9|2
1623822120000|2021-06-16 05:42:00|7411.2|7408.4|7411.2|7408.4|7411.7|7408.9|7410.9|7408.1|1
1623822130000|2021-06-16 05:42:10|7411.4|7408.6|7410.5|7407.7|7412|7409.2|7409.9|7407.1|3
1623822140000|2021-06-16 05:42:20|7410.7|7407.9|7409.7|7406.9|7410.7|7407.9|7409.5|7406.7|1
1623822160000|2021-06-16 05:42:40|7409.9|7407.1|7408.7|7405.9|7409.9|7407.1|7408.5|7405.7|1
1623822170000|2021-06-16 05:42:50|7408.5|7405.7|7408.7|7405.9|7408.7|7405.9|7407.7|7404.9|11
1623822180000|2021-06-16 05:43:00|7408.2|7405.4|7407.7|7404.9|7408.2|7405.4|7407.7|7404.9|0
1623822190000|2021-06-16 05:43:10|7407.9|7405.1|7407.5|7404.7|7408.7|7405.9|7407.5|7404.7|7
1623822200000|2021-06-16 05:43:20|7407.2|7404.4|7411.9|7409.1|7411.9|7409.1|7407|7404.2|26
1623822210000|2021-06-16 05:43:30|7411.6|7408.8|7412.2|7409.4|7412.2|7409.4|7411.4|7408.6|3
1623822220000|2021-06-16 05:43:40|7410.4|7407.6|7411.5|7408.7|7411.5|7408.7|7410.4|7407.6|23
1623822230000|2021-06-16 05:43:50|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|0
1623822240000|2021-06-16 05:44:00|7411.2|7408.4|7410.7|7407.9|7411.2|7408.4|7410.7|7407.9|1
1623822250000|2021-06-16 05:44:10|7410.2|7407.4|7410.5|7407.7|7411.2|7408.4|7410.2|7407.4|6
1623822260000|2021-06-16 05:44:20|7410.2|7407.4|7409|7406.2|7410.5|7407.7|7408.5|7405.7|66
1623822270000|2021-06-16 05:44:30|7408.2|7405.4|7407.5|7404.7|7409.7|7406.9|7407.5|7404.7|44
1623822280000|2021-06-16 05:44:40|7407.7|7404.9|7407.2|7404.4|7408.7|7405.9|7406.7|7403.9|10
1623822290000|2021-06-16 05:44:50|7407.5|7404.7|7408.7|7405.9|7408.7|7405.9|7407.5|7404.7|4
1623822300000|2021-06-16 05:45:00|7408.9|7406.1|7409.2|7406.4|7409.2|7406.4|7408.2|7405.4|0
1623822310000|2021-06-16 05:45:10|7409|7406.2|7407.2|7404.4|7409|7406.2|7407.2|7404.4|2
1623822320000|2021-06-16 05:45:20|7406.7|7403.9|7405.7|7402.9|7406.7|7403.9|7405.5|7402.7|9
1623822330000|2021-06-16 05:45:30|7406|7403.2|7405.7|7402.9|7406.5|7403.7|7405.7|7402.9|4
1623822340000|2021-06-16 05:45:40|7405.9|7403.1|7405.9|7403.1|7406.2|7403.4|7405.7|7402.9|0
1623822350000|2021-06-16 05:45:50|7406.2|7403.4|7405.5|7402.7|7406.2|7403.4|7404.5|7401.7|2
1623822360000|2021-06-16 05:46:00|7405|7402.2|7405.9|7403.1|7405.9|7403.1|7404.7|7401.9|2
1623822370000|2021-06-16 05:46:10|7405.7|7402.9|7405.7|7402.9|7405.9|7403.1|7405|7402.2|1
1623822380000|2021-06-16 05:46:20|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1623822390000|2021-06-16 05:46:30|7406.7|7403.9|7407.5|7404.7|7407.7|7404.9|7406.7|7403.9|6
1623822400000|2021-06-16 05:46:40|7407.3|7404.5|7406.5|7403.7|7407.3|7404.5|7406.5|7403.7|3
1623822410000|2021-06-16 05:46:50|7406.3|7403.5|7402.7|7399.9|7406.3|7403.5|7402.7|7399.9|17
1623822420000|2021-06-16 05:47:00|7402.9|7400.1|7402.7|7399.9|7403.2|7400.4|7402.2|7399.4|14
1623822430000|2021-06-16 05:47:10|7402.5|7399.7|7403.5|7400.7|7404|7401.2|7402.5|7399.7|4
1623822440000|2021-06-16 05:47:20|7403|7400.2|7401.7|7398.9|7403|7400.2|7401.5|7398.7|11
1623822450000|2021-06-16 05:47:30|7402.2|7399.4|7400.5|7397.7|7402.2|7399.4|7400.2|7397.4|20
1623822460000|2021-06-16 05:47:40|7400|7397.2|7403.3|7400.5|7403.3|7400.5|7400|7397.2|80
1623822470000|2021-06-16 05:47:50|7403|7400.2|7402|7399.2|7403|7400.2|7402|7399.2|12
1623822480000|2021-06-16 05:48:00|7402.3|7399.5|7401|7398.2|7402.3|7399.5|7401|7398.2|61
1623822490000|2021-06-16 05:48:10|7400.5|7397.7|7400|7397.2|7401.2|7398.4|7400|7397.2|76
1623822500000|2021-06-16 05:48:20|7400.3|7397.5|7401.7|7398.9|7401.7|7398.9|7400.3|7397.5|59
1623822510000|2021-06-16 05:48:30|7401.5|7398.7|7400.5|7397.7|7401.5|7398.7|7400|7397.2|6
1623822520000|2021-06-16 05:48:40|7400.8|7398|7400|7397.2|7401|7398.2|7400|7397.2|10
1623822530000|2021-06-16 05:48:50|7400.3|7397.5|7400.5|7397.7|7400.7|7397.9|7400.3|7397.5|5
1623822540000|2021-06-16 05:49:00|7400|7397.2|7399.3|7396.5|7400.3|7397.5|7399.3|7396.5|5
1623822550000|2021-06-16 05:49:10|7399|7396.2|7398.7|7395.9|7399|7396.2|7398.3|7395.5|15
1623822560000|2021-06-16 05:49:20|7398.4|7395.6|7398|7395.2|7399|7396.2|7398|7395.2|4
1623822570000|2021-06-16 05:49:30|7398.5|7395.7|7398.7|7395.9|7399|7396.2|7397.4|7394.6|6
1623822580000|2021-06-16 05:49:40|7398.5|7395.7|7398.5|7395.7|7399.2|7396.4|7398.2|7395.4|6
1623822590000|2021-06-16 05:49:50|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.5|7395.7|2
1623822600000|2021-06-16 05:50:00|7398.5|7395.7|7398.7|7395.9|7399.7|7396.9|7398.5|7395.7|13
1623822610000|2021-06-16 05:50:10|||||||||2
1623822620000|2021-06-16 05:50:20|7398.2|7395.4|7398.5|7395.7|7398.7|7395.9|7398.2|7395.4|15
1623822630000|2021-06-16 05:50:30|7398.7|7395.9|7399.5|7396.7|7399.5|7396.7|7398.7|7395.9|8
1623822640000|2021-06-16 05:50:40|7398.7|7395.9|7396.7|7393.9|7398.7|7395.9|7396.7|7393.9|11
1623822650000|2021-06-16 05:50:50|7397|7394.2|7397.7|7394.9|7398.2|7395.4|7397|7394.2|32
1623822660000|2021-06-16 05:51:00|7397.4|7394.6|7396.7|7393.9|7397.9|7395.1|7396|7393.2|93
1623822670000|2021-06-16 05:51:10|7396.9|7394.1|7397.4|7394.6|7397.4|7394.6|7396.7|7393.9|9
1623822680000|2021-06-16 05:51:20|7397.9|7395.1|7397.7|7394.9|7397.9|7395.1|7397.7|7394.9|0
1623822690000|2021-06-16 05:51:30|7397.4|7394.6|7397.2|7394.4|7397.7|7394.9|7396.4|7393.6|7
1623822700000|2021-06-16 05:51:40|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|0
1623822710000|2021-06-16 05:51:50|7396.5|7393.7|7395.7|7392.9|7396.5|7393.7|7395.7|7392.9|114
1623822720000|2021-06-16 05:52:00|7396.1|7393.3|7396.9|7394.1|7396.9|7394.1|7396.1|7393.3|6
1623822730000|2021-06-16 05:52:10|7397.7|7394.9|7397.9|7395.1|7397.9|7395.1|7397.7|7394.9|1
1623822740000|2021-06-16 05:52:20|7397.7|7394.9|7398.4|7395.6|7398.4|7395.6|7397.5|7394.7|20
1623822750000|2021-06-16 05:52:30|7399|7396.2|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|16
1623822760000|2021-06-16 05:52:40|7398.9|7396.1|7398.4|7395.6|7398.9|7396.1|7398.4|7395.6|8
1623822770000|2021-06-16 05:52:50|7399.1|7396.3|7399.7|7396.9|7399.7|7396.9|7399.1|7396.3|1
1623822780000|2021-06-16 05:53:00|7398.9|7396.1|7398.7|7395.9|7399.7|7396.9|7397.6|7394.8|7
1623822800000|2021-06-16 05:53:20|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|0
1623822810000|2021-06-16 05:53:30|7398|7395.2|7398.2|7395.4|7398.2|7395.4|7398|7395.2|4
1623822820000|2021-06-16 05:53:40|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|0
1623822840000|2021-06-16 05:54:00|7397.7|7394.9|7399.5|7396.7|7399.5|7396.7|7397.7|7394.9|3
1623822850000|2021-06-16 05:54:10|7399.2|7396.4|7397.7|7394.9|7399.2|7396.4|7397.2|7394.4|2
1623822870000|2021-06-16 05:54:30|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|1
1623822880000|2021-06-16 05:54:40|7398.4|7395.6|7399.7|7396.9|7399.7|7396.9|7398.4|7395.6|6
1623822890000|2021-06-16 05:54:50|7400.4|7397.6|7398|7395.2|7400.4|7397.6|7398|7395.2|130
1623822900000|2021-06-16 05:55:00|7397|7394.2|7396|7393.2|7397.3|7394.5|7396|7393.2|22
1623822910000|2021-06-16 05:55:10|7396.5|7393.7|7396.3|7393.5|7396.5|7393.7|7396.3|7393.5|10
1623822920000|2021-06-16 05:55:20|7395.9|7393.1|7395.3|7392.5|7395.9|7393.1|7394|7391.2|39
1623822930000|2021-06-16 05:55:30|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|4
1623822940000|2021-06-16 05:55:40|7394.5|7391.7|7393|7390.2|7394.5|7391.7|7391.8|7389|50
1623822950000|2021-06-16 05:55:50|7393.3|7390.5|7393.5|7390.7|7393.5|7390.7|7393.3|7390.5|5
1623822960000|2021-06-16 05:56:00|7394.1|7391.3|7394.5|7391.7|7395.3|7392.5|7394.1|7391.3|11
1623822970000|2021-06-16 05:56:10|7394.7|7391.9|7395.3|7392.5|7395.3|7392.5|7394.7|7391.9|1
1623822980000|2021-06-16 05:56:20|7394.5|7391.7|7395|7392.2|7395.3|7392.5|7394.3|7391.5|2
1623822990000|2021-06-16 05:56:30|7395.3|7392.5|7396.3|7393.5|7396.3|7393.5|7395.3|7392.5|2
1623823000000|2021-06-16 05:56:40|7396.1|7393.3|7396.3|7393.5|7396.3|7393.5|7396.1|7393.3|0
1623823010000|2021-06-16 05:56:50|7396.1|7393.3|7395.3|7392.5|7396.1|7393.3|7395.1|7392.3|0
1623823020000|2021-06-16 05:57:00|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|0
1623823030000|2021-06-16 05:57:10|7396|7393.2|7395.8|7393|7396.3|7393.5|7395.8|7393|1
1623823040000|2021-06-16 05:57:20|7396|7393.2|7396.1|7393.3|7396.3|7393.5|7396|7393.2|0
1623823050000|2021-06-16 05:57:30|7395.6|7392.8|7396.1|7393.3|7396.3|7393.5|7395.6|7392.8|1
1623823060000|2021-06-16 05:57:40|7396|7393.2|7396.3|7393.5|7396.3|7393.5|7396|7393.2|0
1623823070000|2021-06-16 05:57:50|7396.9|7394.1|7398.5|7395.7|7398.5|7395.7|7396.9|7394.1|14
1623823080000|2021-06-16 05:58:00|7399.3|7396.5|7399.1|7396.3|7399.5|7396.7|7399.1|7396.3|246
1623823090000|2021-06-16 05:58:10|7398.5|7395.7|7398.3|7395.5|7398.5|7395.7|7398.3|7395.5|0
1623823100000|2021-06-16 05:58:20|7398.5|7395.7|7399.3|7396.5|7399.3|7396.5|7398.5|7395.7|0
1623823110000|2021-06-16 05:58:30|7399.1|7396.3|7399.5|7396.7|7399.5|7396.7|7398.8|7396|0
1623823120000|2021-06-16 05:58:40|7399.3|7396.5|7398.5|7395.7|7399.3|7396.5|7398.3|7395.5|0
1623823130000|2021-06-16 05:58:50|7399.2|7396.4|7399.5|7396.7|7400.5|7397.7|7399.2|7396.4|2
1623823140000|2021-06-16 05:59:00|7399.3|7396.5|7399.8|7397|7399.8|7397|7399.3|7396.5|1
1623823150000|2021-06-16 05:59:10|7399.3|7396.5|7399.5|7396.7|7399.5|7396.7|7399.3|7396.5|0
1623823160000|2021-06-16 05:59:20|7399.7|7396.9|7399.5|7396.7|7400|7397.2|7399.5|7396.7|0
1623823180000|2021-06-16 05:59:40|7399.8|7397|7399.8|7397|7399.8|7397|7399.8|7397|0
1623823200000|2021-06-16 06:00:00|7399.5|7396.7|7399.8|7397|7400.3|7397.5|7399.5|7396.7|0
1623823210000|2021-06-16 06:00:10|7399.5|7396.7|7400.8|7398|7401|7398.2|7399.5|7396.7|6
1623823220000|2021-06-16 06:00:20|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|1
1623823230000|2021-06-16 06:00:30|7401|7398.2|7400.8|7398|7401|7398.2|7400.5|7397.7|17
1623823240000|2021-06-16 06:00:40|7400.7|7397.9|7400.5|7397.7|7401|7398.2|7400|7397.2|2
1623823250000|2021-06-16 06:00:50|7401|7398.2|7400.5|7397.7|7401|7398.2|7400.5|7397.7|1
1623823260000|2021-06-16 06:01:00|||||||||5
1623823280000|2021-06-16 06:01:20|7400.3|7397.5|7405.2|7402.4|7405.9|7403.1|7400.3|7397.5|151
1623823290000|2021-06-16 06:01:30|7405|7402.2|7404.1|7401.3|7405|7402.2|7403.7|7400.9|11
1623823300000|2021-06-16 06:01:40|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|7
1623823310000|2021-06-16 06:01:50|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|79
1623823320000|2021-06-16 06:02:00|7402.7|7399.9|7403.7|7400.9|7403.7|7400.9|7402.7|7399.9|1
1623823330000|2021-06-16 06:02:10|7403.5|7400.7|7403.7|7400.9|7403.7|7400.9|7403.5|7400.7|0
1623823340000|2021-06-16 06:02:20|7404.7|7401.9|7404.5|7401.7|7404.7|7401.9|7404.5|7401.7|1
1623823350000|2021-06-16 06:02:30|7403.9|7401.1|7402.5|7399.7|7404.7|7401.9|7402.5|7399.7|30
1623823360000|2021-06-16 06:02:40|7402.3|7399.5|7403.8|7401|7403.8|7401|7401.5|7398.7|7
1623823370000|2021-06-16 06:02:50|7404.3|7401.5|7403.8|7401|7404.3|7401.5|7403.8|7401|0
1623823380000|2021-06-16 06:03:00|7404|7401.2|7404.3|7401.5|7404.3|7401.5|7404|7401.2|1
1623823390000|2021-06-16 06:03:10|7405.3|7402.5|7406|7403.2|7407.9|7405.1|7405.3|7402.5|29
1623823400000|2021-06-16 06:03:20|7406.5|7403.7|7406.3|7403.5|7406.5|7403.7|7406.3|7403.5|2
1623823410000|2021-06-16 06:03:30|7407|7404.2|7407.3|7404.5|7407.3|7404.5|7406.3|7403.5|2
1623823420000|2021-06-16 06:03:40|7407.1|7404.3|7407.3|7404.5|7407.3|7404.5|7406.3|7403.5|3
1623823430000|2021-06-16 06:03:50|7406.8|7404|7406.3|7403.5|7406.8|7404|7406.3|7403.5|2
1623823440000|2021-06-16 06:04:00|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|1
1623823450000|2021-06-16 06:04:10|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|0
1623823460000|2021-06-16 06:04:20|7406.8|7404|7407.5|7404.7|7407.5|7404.7|7406.8|7404|1
1623823470000|2021-06-16 06:04:30|7407.3|7404.5|7407.3|7404.5|7407.5|7404.7|7407.3|7404.5|1
1623823480000|2021-06-16 06:04:40|7407.5|7404.7|7407.3|7404.5|7407.5|7404.7|7407.3|7404.5|1
1623823490000|2021-06-16 06:04:50|7407.5|7404.7|7407.6|7404.8|7408.1|7405.3|7407.3|7404.5|1
1623823500000|2021-06-16 06:05:00|7407.3|7404.5|7407.8|7405|7408.5|7405.7|7407.3|7404.5|6
1623823510000|2021-06-16 06:05:10|7408.3|7405.5|7408.5|7405.7|7409.3|7406.5|7408.3|7405.5|3
1623823520000|2021-06-16 06:05:20|7409.3|7406.5|7407.8|7405|7409.3|7406.5|7407.8|7405|7
1623823530000|2021-06-16 06:05:30|7408.3|7405.5|7407.8|7405|7408.3|7405.5|7407.8|7405|1
1623823540000|2021-06-16 06:05:40|7407.6|7404.8|7407.3|7404.5|7407.6|7404.8|7406.5|7403.7|1
1623823550000|2021-06-16 06:05:50|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|2
1623823560000|2021-06-16 06:06:00|7407.3|7404.5|7409|7406.2|7409|7406.2|7406.5|7403.7|2
1623823570000|2021-06-16 06:06:10|7409.3|7406.5|7407.5|7404.7|7409.8|7407|7407.5|7404.7|16
1623823580000|2021-06-16 06:06:20|7407.8|7405|7406.6|7403.8|7408|7405.2|7406.6|7403.8|9
1623823590000|2021-06-16 06:06:30|7406.3|7403.5|7406.5|7403.7|7407|7404.2|7406.3|7403.5|1
1623823610000|2021-06-16 06:06:50|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|0
1623823620000|2021-06-16 06:07:00|7406.6|7403.8|7407.5|7404.7|7408.1|7405.3|7406.6|7403.8|33
1623823630000|2021-06-16 06:07:10|7408|7405.2|7408.5|7405.7|7408.5|7405.7|7407.5|7404.7|7
1623823640000|2021-06-16 06:07:20|7409.3|7406.5|7409.5|7406.7|7409.5|7406.7|7409.3|7406.5|0
1623823650000|2021-06-16 06:07:30|7409.8|7407|7410|7407.2|7410|7407.2|7408.8|7406|2
1623823660000|2021-06-16 06:07:40|7409.7|7406.9|7409.3|7406.5|7409.7|7406.9|7409.3|7406.5|3
1623823670000|2021-06-16 06:07:50|7409|7406.2|7409.3|7406.5|7409.3|7406.5|7408.8|7406|1
1623823680000|2021-06-16 06:08:00|7409.5|7406.7|7410.5|7407.7|7411|7408.2|7409.5|7406.7|5
1623823690000|2021-06-16 06:08:10|7410.3|7407.5|7410.7|7407.9|7410.7|7407.9|7410.3|7407.5|2
1623823700000|2021-06-16 06:08:20|7411|7408.2|7410.5|7407.7|7411|7408.2|7410|7407.2|13
1623823710000|2021-06-16 06:08:30|7411|7408.2|7409.5|7406.7|7411|7408.2|7409.3|7406.5|11
1623823720000|2021-06-16 06:08:40|7410.4|7407.6|7408.5|7405.7|7410.4|7407.6|7408.5|7405.7|21
1623823730000|2021-06-16 06:08:50|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|1
1623823740000|2021-06-16 06:09:00|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|1
1623823750000|2021-06-16 06:09:10|7409|7406.2|7408.5|7405.7|7409.3|7406.5|7408.5|7405.7|0
1623823770000|2021-06-16 06:09:30|7408.8|7406|7408.3|7405.5|7409|7406.2|7408.3|7405.5|3
1623823780000|2021-06-16 06:09:40|7408.8|7406|7408.8|7406|7408.8|7406|7408.8|7406|3
1623823790000|2021-06-16 06:09:50|7408.7|7405.9|7410.5|7407.7|7411.3|7408.5|7408.5|7405.7|54
1623823800000|2021-06-16 06:10:00|7411|7408.2|7409.8|7407|7411|7408.2|7409.8|7407|8
1623823810000|2021-06-16 06:10:10|7410.1|7407.3|7410.3|7407.5|7410.3|7407.5|7410.1|7407.3|1
1623823820000|2021-06-16 06:10:20|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|119
1623823830000|2021-06-16 06:10:30|7407.5|7404.7|7405.4|7402.6|7407.5|7404.7|7404.5|7401.7|24
1623823840000|2021-06-16 06:10:40|7404.8|7402|7405|7402.2|7405|7402.2|7404.8|7402|0
1623823850000|2021-06-16 06:10:50|7405.3|7402.5|7404.5|7401.7|7405.5|7402.7|7404.5|7401.7|2
1623823860000|2021-06-16 06:11:00|7404.8|7402|7405.3|7402.5|7405.5|7402.7|7404.8|7402|1
1623823870000|2021-06-16 06:11:10|7405.5|7402.7|7405|7402.2|7405.5|7402.7|7405|7402.2|0
1623823880000|2021-06-16 06:11:20|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1623823890000|2021-06-16 06:11:30|7405.8|7403|7404.8|7402|7405.8|7403|7404.8|7402|11
1623823900000|2021-06-16 06:11:40|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1623823910000|2021-06-16 06:11:50|7406|7403.2|7406.5|7403.7|7406.5|7403.7|7405.8|7403|1
1623823920000|2021-06-16 06:12:00|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7405.8|7403|62
1623823930000|2021-06-16 06:12:10|7406.5|7403.7|7407.3|7404.5|7407.3|7404.5|7406.5|7403.7|1
1623823940000|2021-06-16 06:12:20|7406.3|7403.5|7406.1|7403.3|7406.3|7403.5|7405.8|7403|4
1623823950000|2021-06-16 06:12:30|7406|7403.2|7406.1|7403.3|7406.3|7403.5|7405.6|7402.8|2
1623823960000|2021-06-16 06:12:40|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|0
1623823970000|2021-06-16 06:12:50|7406.1|7403.3|7404.8|7402|7406.1|7403.3|7403.6|7400.8|65
1623823980000|2021-06-16 06:13:00|7405.3|7402.5|7405.5|7402.7|7405.8|7403|7405.3|7402.5|2
1623823990000|2021-06-16 06:13:10|7405.1|7402.3|7406.1|7403.3|7406.5|7403.7|7405.1|7402.3|7
1623824000000|2021-06-16 06:13:20|7406.3|7403.5|7406|7403.2|7406.3|7403.5|7405.5|7402.7|2
1623824010000|2021-06-16 06:13:30|7406.3|7403.5|7405.3|7402.5|7406.3|7403.5|7404.8|7402|5
1623824020000|2021-06-16 06:13:40|7406.3|7403.5|7406.3|7403.5|7406.5|7403.7|7406.1|7403.3|1
1623824030000|2021-06-16 06:13:50|7406.1|7403.3|7405.1|7402.3|7406.3|7403.5|7405.1|7402.3|12
1623824040000|2021-06-16 06:14:00|7405.3|7402.5|7406.8|7404|7406.8|7404|7405.3|7402.5|3
1623824050000|2021-06-16 06:14:10|7407|7404.2|7407.3|7404.5|7407.3|7404.5|7405.8|7403|7
1623824060000|2021-06-16 06:14:20|7407.1|7404.3|7406.3|7403.5|7407.3|7404.5|7406.3|7403.5|0
1623824070000|2021-06-16 06:14:30|7406|7403.2|7406.1|7403.3|7406.4|7403.6|7406|7403.2|0
1623824080000|2021-06-16 06:14:40|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|0
1623824090000|2021-06-16 06:14:50|7405.3|7402.5|7405.3|7402.5|7406.3|7403.5|7404.8|7402|26
1623824100000|2021-06-16 06:15:00|7404.8|7402|7407.3|7404.5|7407.3|7404.5|7404.8|7402|29
1623824110000|2021-06-16 06:15:10|7405.6|7402.8|7403.6|7400.8|7406.1|7403.3|7403.6|7400.8|44
1623824120000|2021-06-16 06:15:20|7403.9|7401.1|7405.3|7402.5|7405.3|7402.5|7403.6|7400.8|74
1623824130000|2021-06-16 06:15:30|7405.1|7402.3|7405.1|7402.3|7405.3|7402.5|7405.1|7402.3|1
1623824140000|2021-06-16 06:15:40|7405.3|7402.5|7406.1|7403.3|7406.1|7403.3|7405.3|7402.5|2
1623824150000|2021-06-16 06:15:50|7407.6|7404.8|7405.6|7402.8|7407.6|7404.8|7405.6|7402.8|21
1623824160000|2021-06-16 06:16:00|7406.3|7403.5|7407.3|7404.5|7407.3|7404.5|7406.1|7403.3|18
1623824170000|2021-06-16 06:16:10|7407.1|7404.3|7407.1|7404.3|7407.6|7404.8|7407.1|7404.3|1
1623824190000|2021-06-16 06:16:30|7406.9|7404.1|7406|7403.2|7406.9|7404.1|7405.8|7403|25
1623824200000|2021-06-16 06:16:40|7405.8|7403|7406.3|7403.5|7406.3|7403.5|7405.8|7403|0
1623824210000|2021-06-16 06:16:50|7406.5|7403.7|7406.1|7403.3|7406.8|7404|7406.1|7403.3|11
1623824220000|2021-06-16 06:17:00|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7
1623824230000|2021-06-16 06:17:10|7406.5|7403.7|7408.3|7405.5|7408.3|7405.5|7406.3|7403.5|6
1623824240000|2021-06-16 06:17:20|7408.6|7405.8|7409.1|7406.3|7409.3|7406.5|7408.3|7405.5|9
1623824250000|2021-06-16 06:17:30|7409.3|7406.5|7409.1|7406.3|7409.7|7406.9|7408.6|7405.8|30
1623824260000|2021-06-16 06:17:40|7408.6|7405.8|7408.8|7406|7408.8|7406|7408.6|7405.8|0
1623824270000|2021-06-16 06:17:50|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|0
1623824280000|2021-06-16 06:18:00|7408.6|7405.8|7409.1|7406.3|7409.3|7406.5|7408.6|7405.8|1
1623824290000|2021-06-16 06:18:10|7409.3|7406.5|7410.3|7407.5|7410.3|7407.5|7409.3|7406.5|1
1623824300000|2021-06-16 06:18:20|7409.6|7406.8|7409.8|7407|7410.6|7407.8|7409.6|7406.8|18
1623824310000|2021-06-16 06:18:30|7410.6|7407.8|7411.8|7409|7411.8|7409|7410.6|7407.8|6
1623824320000|2021-06-16 06:18:40|7412.1|7409.3|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|4
1623824330000|2021-06-16 06:18:50|7409.6|7406.8|7408.6|7405.8|7410.1|7407.3|7408.6|7405.8|8
1623824340000|2021-06-16 06:19:00|7408.4|7405.6|7407.6|7404.8|7408.4|7405.6|7407.6|7404.8|0
1623824350000|2021-06-16 06:19:10|7408.3|7405.5|7407|7404.2|7408.3|7405.5|7407|7404.2|4
1623824360000|2021-06-16 06:19:20|7406.6|7403.8|7408.6|7405.8|7408.6|7405.8|7406.6|7403.8|2
1623824370000|2021-06-16 06:19:30|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|3
1623824380000|2021-06-16 06:19:40|7408.1|7405.3|7408.3|7405.5|7409.1|7406.3|7408|7405.2|1
1623824390000|2021-06-16 06:19:50|7408.8|7406|7409.8|7407|7410.1|7407.3|7408.8|7406|5
1623824400000|2021-06-16 06:20:00|7410.1|7407.3|7411.3|7408.5|7412|7409.2|7410.1|7407.3|23
1623824410000|2021-06-16 06:20:10|7411.5|7408.7|7411.5|7408.7|7412|7409.2|7411.5|7408.7|3
1623824420000|2021-06-16 06:20:20|7411.8|7409|7412.8|7410|7414.3|7411.5|7411.8|7409|20
1623824430000|2021-06-16 06:20:30|7413.3|7410.5|7413.8|7411|7413.8|7411|7412.8|7410|11
1623824440000|2021-06-16 06:20:40|7414.3|7411.5|7414.3|7411.5|7414.8|7412|7414.3|7411.5|9
1623824450000|2021-06-16 06:20:50|7414.5|7411.7|7413.5|7410.7|7414.5|7411.7|7413.5|7410.7|30
1623824460000|2021-06-16 06:21:00|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.5|7410.7|4
1623824470000|2021-06-16 06:21:10|7413.3|7410.5|7415.1|7412.3|7415.1|7412.3|7412.5|7409.7|3
1623824480000|2021-06-16 06:21:20|7414.9|7412.1|7414.5|7411.7|7414.9|7412.1|7413.3|7410.5|16
1623824490000|2021-06-16 06:21:30|7414.7|7411.9|7415.3|7412.5|7415.5|7412.7|7414.7|7411.9|0
1623824500000|2021-06-16 06:21:40|7415.1|7412.3|7416.3|7413.5|7417.3|7414.5|7415.1|7412.3|8
1623824510000|2021-06-16 06:21:50|7416.5|7413.7|7416.8|7414|7417|7414.2|7416.3|7413.5|6
1623824520000|2021-06-16 06:22:00|7416.5|7413.7|7416.8|7414|7417|7414.2|7416.3|7413.5|9
1623824530000|2021-06-16 06:22:10|7417.3|7414.5|7417.3|7414.5|7417.5|7414.7|7417.3|7414.5|3
1623824540000|2021-06-16 06:22:20|||||||||1
1623824550000|2021-06-16 06:22:30|7417.1|7414.3|7417.3|7414.5|7417.3|7414.5|7416.3|7413.5|2
1623824560000|2021-06-16 06:22:40|7416.7|7413.9|7417.5|7414.7|7417.6|7414.8|7416.3|7413.5|7
1623824570000|2021-06-16 06:22:50|7417.3|7414.5|7416.5|7413.7|7417.8|7415|7416.5|7413.7|12
1623824580000|2021-06-16 06:23:00|7416.3|7413.5|7416.7|7413.9|7417.3|7414.5|7416.3|7413.5|5
1623824590000|2021-06-16 06:23:10|7417.5|7414.7|7415.5|7412.7|7417.5|7414.7|7415.3|7412.5|36
1623824600000|2021-06-16 06:23:20|7416.3|7413.5|7415.3|7412.5|7416.3|7413.5|7415.3|7412.5|5
1623824610000|2021-06-16 06:23:30|7415.5|7412.7|7415.3|7412.5|7415.5|7412.7|7415.3|7412.5|3
1623824620000|2021-06-16 06:23:40|7415.1|7412.3|7415.1|7412.3|7415.3|7412.5|7414.8|7412|3
1623824630000|2021-06-16 06:23:50|7415.3|7412.5|7415.1|7412.3|7415.3|7412.5|7415.1|7412.3|13
1623824640000|2021-06-16 06:24:00|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.1|7412.3|1
1623824650000|2021-06-16 06:24:10|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|2
1623824660000|2021-06-16 06:24:20|7414.4|7411.6|7413.3|7410.5|7414.4|7411.6|7413.1|7410.3|10
1623824670000|2021-06-16 06:24:30|7412.9|7410.1|7413.3|7410.5|7413.3|7410.5|7412.5|7409.7|4
1623824680000|2021-06-16 06:24:40|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1623824690000|2021-06-16 06:24:50|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1623824710000|2021-06-16 06:25:10|7413|7410.2|7412.6|7409.8|7413|7410.2|7412.6|7409.8|2
1623824720000|2021-06-16 06:25:20|7411.6|7408.8|7411.1|7408.3|7411.6|7408.8|7410.6|7407.8|11
1623824730000|2021-06-16 06:25:30|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.1|7408.3|0
1623824740000|2021-06-16 06:25:40|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|0
1623824750000|2021-06-16 06:25:50|7410.6|7407.8|7410.8|7408|7410.8|7408|7409.6|7406.8|5
1623824760000|2021-06-16 06:26:00|7411.1|7408.3|7411.3|7408.5|7411.3|7408.5|7411.1|7408.3|14
1623824770000|2021-06-16 06:26:10|7411.6|7408.8|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|2
1623824780000|2021-06-16 06:26:20|7411.8|7409|7411.6|7408.8|7411.8|7409|7411.6|7408.8|1
1623824790000|2021-06-16 06:26:30|7411.8|7409|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|1
1623824800000|2021-06-16 06:26:40|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|1
1623824810000|2021-06-16 06:26:50|7411.6|7408.8|7412.1|7409.3|7412.3|7409.5|7411.6|7408.8|2
1623824820000|2021-06-16 06:27:00|7411.9|7409.1|7411.8|7409|7411.9|7409.1|7411.6|7408.8|2
1623824830000|2021-06-16 06:27:10|7412.1|7409.3|7410.3|7407.5|7412.1|7409.3|7410.3|7407.5|1
1623824840000|2021-06-16 06:27:20|7410.5|7407.7|7410.3|7407.5|7410.5|7407.7|7410.1|7407.3|2
1623824850000|2021-06-16 06:27:30|7409.8|7407|7409|7406.2|7409.8|7407|7409|7406.2|1
1623824860000|2021-06-16 06:27:40|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|2
1623824870000|2021-06-16 06:27:50|7409.6|7406.8|7410|7407.2|7410|7407.2|7409.6|7406.8|2
1623824880000|2021-06-16 06:28:00|7410.3|7407.5|7409.8|7407|7410.3|7407.5|7409.8|7407|4
1623824890000|2021-06-16 06:28:10|7410.1|7407.3|7410.5|7407.7|7410.8|7408|7409.5|7406.7|9
1623824900000|2021-06-16 06:28:20|7410.9|7408.1|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|1
1623824910000|2021-06-16 06:28:30|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|23
1623824920000|2021-06-16 06:28:40|7412|7409.2|7411.3|7408.5|7412.3|7409.5|7411.3|7408.5|3
1623824930000|2021-06-16 06:28:50|7411.5|7408.7|7412.6|7409.8|7412.6|7409.8|7411.5|7408.7|2
1623824940000|2021-06-16 06:29:00|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|6
1623824950000|2021-06-16 06:29:10|7412.6|7409.8|7413.3|7410.5|7413.3|7410.5|7412.3|7409.5|3
1623824960000|2021-06-16 06:29:20|7413.1|7410.3|7413.6|7410.8|7413.8|7411|7413.1|7410.3|7
1623824970000|2021-06-16 06:29:30|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|6
1623824980000|2021-06-16 06:29:40|7413.5|7410.7|7412.3|7409.5|7414.1|7411.3|7412.3|7409.5|23
1623824990000|2021-06-16 06:29:50|7412.6|7409.8|7411.6|7408.8|7412.6|7409.8|7411.6|7408.8|6
1623825000000|2021-06-16 06:30:00|7411.3|7408.5|7411.1|7408.3|7411.3|7408.5|7410.1|7407.3|20
1623825010000|2021-06-16 06:30:10|7410.9|7408.1|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|0
1623825020000|2021-06-16 06:30:20|7411.3|7408.5|7410.6|7407.8|7411.6|7408.8|7410.6|7407.8|52
1623825030000|2021-06-16 06:30:30|7410.3|7407.5|7410.3|7407.5|7411.1|7408.3|7410.3|7407.5|5
1623825040000|2021-06-16 06:30:40|7410.1|7407.3|7409.9|7407.1|7410.1|7407.3|7409.8|7407|3
1623825050000|2021-06-16 06:30:50|7410|7407.2|7409.8|7407|7410.3|7407.5|7409.8|7407|4
1623825060000|2021-06-16 06:31:00|7410.1|7407.3|7410.3|7407.5|7410.3|7407.5|7409.6|7406.8|34
1623825090000|2021-06-16 06:31:30|7410.6|7407.8|7407.9|7405.1|7410.6|7407.8|7407.9|7405.1|4
1623825100000|2021-06-16 06:31:40|7407.6|7404.8|7408.3|7405.5|7408.3|7405.5|7407.6|7404.8|1
1623825110000|2021-06-16 06:31:50|7408|7405.2|7406.3|7403.5|7408|7405.2|7406.3|7403.5|7
1623825120000|2021-06-16 06:32:00|7406.1|7403.3|7406.1|7403.3|7406.3|7403.5|7405.3|7402.5|14
1623825130000|2021-06-16 06:32:10|7406.3|7403.5|7403.5|7400.7|7407.1|7404.3|7403.3|7400.5|37
1623825140000|2021-06-16 06:32:20|7404.3|7401.5|7405.8|7403|7406.1|7403.3|7404.3|7401.5|10
1623825150000|2021-06-16 06:32:30|7406.1|7403.3|7405.1|7402.3|7406.1|7403.3|7405.1|7402.3|7
1623825160000|2021-06-16 06:32:40|7404.3|7401.5|7404.1|7401.3|7405.8|7403|7404.1|7401.3|48
1623825170000|2021-06-16 06:32:50|7404.8|7402|7405.5|7402.7|7405.5|7402.7|7404.1|7401.3|49
1623825180000|2021-06-16 06:33:00|7405.7|7402.9|7405.1|7402.3|7406.3|7403.5|7405.1|7402.3|7
1623825190000|2021-06-16 06:33:10|7405.3|7402.5|7404.1|7401.3|7405.8|7403|7403.6|7400.8|8
1623825200000|2021-06-16 06:33:20|7404.3|7401.5|7404.8|7402|7405.8|7403|7404.3|7401.5|7
1623825210000|2021-06-16 06:33:30|7405|7402.2|7405.9|7403.1|7406.1|7403.3|7404.5|7401.7|11
1623825220000|2021-06-16 06:33:40|7406.1|7403.3|7405.3|7402.5|7406.1|7403.3|7405.1|7402.3|2
1623825230000|2021-06-16 06:33:50|7405.1|7402.3|7406.3|7403.5|7406.3|7403.5|7404.8|7402|5
1623825240000|2021-06-16 06:34:00|7407.3|7404.5|7407.8|7405|7408.3|7405.5|7407.3|7404.5|4
1623825250000|2021-06-16 06:34:10|7408.3|7405.5|7407.3|7404.5|7408.3|7405.5|7407.2|7404.4|31
1623825260000|2021-06-16 06:34:20|7406.3|7403.5|7405.3|7402.5|7406.6|7403.8|7404.5|7401.7|15
1623825270000|2021-06-16 06:34:30|7405.6|7402.8|7403.8|7401|7405.6|7402.8|7403.8|7401|10
1623825280000|2021-06-16 06:34:40|7404.3|7401.5|7402.8|7400|7404.3|7401.5|7401.6|7398.8|33
1623825290000|2021-06-16 06:34:50|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|3
1623825300000|2021-06-16 06:35:00|||||||||6
1623825310000|2021-06-16 06:35:10|7403.6|7400.8|7403.3|7400.5|7404.3|7401.5|7403.3|7400.5|49
1623825320000|2021-06-16 06:35:20|7403.5|7400.7|7405.1|7402.3|7405.1|7402.3|7403.5|7400.7|13
1623825330000|2021-06-16 06:35:30|7404.8|7402|7404.3|7401.5|7404.8|7402|7404|7401.2|6
1623825340000|2021-06-16 06:35:40|7404.1|7401.3|7402.3|7399.5|7404.1|7401.3|7402.3|7399.5|7
1623825350000|2021-06-16 06:35:50|7402.5|7399.7|7402.1|7399.3|7402.5|7399.7|7401.8|7399|32
1623825360000|2021-06-16 06:36:00|7401.8|7399|7399.9|7397.1|7402.3|7399.5|7399.9|7397.1|97
1623825370000|2021-06-16 06:36:10|7398.9|7396.1|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|35
1623825380000|2021-06-16 06:36:20|7399.6|7396.8|7400.7|7397.9|7400.7|7397.9|7399.1|7396.3|14
1623825390000|2021-06-16 06:36:30|7401.1|7398.3|7403.3|7400.5|7403.3|7400.5|7401.1|7398.3|73
1623825400000|2021-06-16 06:36:40|7402.8|7400|7404.1|7401.3|7405.1|7402.3|7402.3|7399.5|109
1623825410000|2021-06-16 06:36:50|7402.5|7399.7|7403.1|7400.3|7403.3|7400.5|7402.5|7399.7|12
1623825420000|2021-06-16 06:37:00|7403.3|7400.5|7401.5|7398.7|7403.3|7400.5|7401.5|7398.7|4
1623825430000|2021-06-16 06:37:10|7402.3|7399.5|7402.1|7399.3|7402.3|7399.5|7401.3|7398.5|4
1623825440000|2021-06-16 06:37:20|7402.8|7400|7403.1|7400.3|7403.1|7400.3|7402.6|7399.8|3
1623825450000|2021-06-16 06:37:30|7403.3|7400.5|7402.6|7399.8|7403.3|7400.5|7402.6|7399.8|9
1623825460000|2021-06-16 06:37:40|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|19
1623825470000|2021-06-16 06:37:50|7403.1|7400.3|7402.1|7399.3|7403.1|7400.3|7402.1|7399.3|2
1623825480000|2021-06-16 06:38:00|7401.6|7398.8|7401.1|7398.3|7401.6|7398.8|7401.1|7398.3|3
1623825490000|2021-06-16 06:38:10|7401.9|7399.1|7400.9|7398.1|7402.1|7399.3|7400.9|7398.1|6
1623825500000|2021-06-16 06:38:20|7401.1|7398.3|7403.1|7400.3|7404.1|7401.3|7401.1|7398.3|31
1623825510000|2021-06-16 06:38:30|7402.8|7400|7402.4|7399.6|7402.8|7400|7402.4|7399.6|6
1623825520000|2021-06-16 06:38:40|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.4|7398.6|5
1623825530000|2021-06-16 06:38:50|7401.7|7398.9|7401.1|7398.3|7401.7|7398.9|7401.1|7398.3|0
1623825540000|2021-06-16 06:39:00|7401.4|7398.6|7403.1|7400.3|7403.1|7400.3|7401.4|7398.6|9
1623825550000|2021-06-16 06:39:10|7402.9|7400.1|7402.4|7399.6|7403.1|7400.3|7402.4|7399.6|0
1623825560000|2021-06-16 06:39:20|7402.6|7399.8|7402.9|7400.1|7403.4|7400.6|7402.6|7399.8|0
1623825570000|2021-06-16 06:39:30|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|2
1623825590000|2021-06-16 06:39:50|7402.7|7399.9|7402.9|7400.1|7403.1|7400.3|7402.1|7399.3|1
1623825600000|2021-06-16 06:40:00|7403.1|7400.3|7401.1|7398.3|7403.1|7400.3|7401.1|7398.3|8
1623825610000|2021-06-16 06:40:10|7400.9|7398.1|7401.9|7399.1|7401.9|7399.1|7400.6|7397.8|12
1623825620000|2021-06-16 06:40:20|7402.4|7399.6|7404.6|7401.8|7405.4|7402.6|7402.4|7399.6|8
1623825630000|2021-06-16 06:40:30|7405.1|7402.3|7404.6|7401.8|7406.1|7403.3|7404.6|7401.8|20
1623825640000|2021-06-16 06:40:40|7404.3|7401.5|7404.1|7401.3|7404.3|7401.5|7403.9|7401.1|10
1623825650000|2021-06-16 06:40:50|7403.9|7401.1|7403.4|7400.6|7403.9|7401.1|7403.4|7400.6|7
1623825660000|2021-06-16 06:41:00|7403.1|7400.3|7406.1|7403.3|7406.6|7403.8|7403.1|7400.3|14
1623825670000|2021-06-16 06:41:10|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|0
1623825680000|2021-06-16 06:41:20|7407.1|7404.3|7406.6|7403.8|7407.6|7404.8|7406.6|7403.8|3
1623825690000|2021-06-16 06:41:30|7407.1|7404.3|7407.1|7404.3|7407.9|7405.1|7407.1|7404.3|57
1623825700000|2021-06-16 06:41:40|7407.3|7404.5|7404.4|7401.6|7407.6|7404.8|7404.4|7401.6|3
1623825710000|2021-06-16 06:41:50|7404.9|7402.1|7405.1|7402.3|7405.6|7402.8|7404.6|7401.8|9
1623825720000|2021-06-16 06:42:00|||||||||2
1623825740000|2021-06-16 06:42:20|||||||||8
1623825760000|2021-06-16 06:42:40|7405.3|7402.5|7405.6|7402.8|7405.8|7403|7405.3|7402.5|0
1623825770000|2021-06-16 06:42:50|7405.8|7403|7406.9|7404.1|7406.9|7404.1|7405.6|7402.8|19
1623825780000|2021-06-16 06:43:00|7406.6|7403.8|7407.1|7404.3|7407.1|7404.3|7406.6|7403.8|0
1623825790000|2021-06-16 06:43:10|7406.6|7403.8|7405.4|7402.6|7406.9|7404.1|7405.4|7402.6|63
1623825800000|2021-06-16 06:43:20|7404.6|7401.8|7402.6|7399.8|7404.6|7401.8|7402.6|7399.8|44
1623825810000|2021-06-16 06:43:30|7402.8|7400|7402.3|7399.5|7403.1|7400.3|7401.9|7399.1|10
1623825820000|2021-06-16 06:43:40|7402.6|7399.8|7401.9|7399.1|7402.6|7399.8|7401.9|7399.1|8
1623825830000|2021-06-16 06:43:50|7401.6|7398.8|7402.9|7400.1|7403.1|7400.3|7401.1|7398.3|18
1623825840000|2021-06-16 06:44:00|7403.1|7400.3|7403.9|7401.1|7404.1|7401.3|7403.1|7400.3|2
1623825850000|2021-06-16 06:44:10|7403.6|7400.8|7403.1|7400.3|7403.6|7400.8|7402.6|7399.8|6
1623825860000|2021-06-16 06:44:20|7402.4|7399.6|7403.1|7400.3|7403.1|7400.3|7402.1|7399.3|18
1623825870000|2021-06-16 06:44:30|7402.9|7400.1|7403.1|7400.3|7403.1|7400.3|7402.9|7400.1|11
1623825880000|2021-06-16 06:44:40|7404.1|7401.3|7404.1|7401.3|7405.6|7402.8|7404.1|7401.3|33
1623825890000|2021-06-16 06:44:50|7403.9|7401.1|7402.1|7399.3|7403.9|7401.1|7402.1|7399.3|13
1623825900000|2021-06-16 06:45:00|7403.3|7400.5|7404.4|7401.6|7405.4|7402.6|7403.3|7400.5|181
1623825910000|2021-06-16 06:45:10|7404.3|7401.5|7403.8|7401|7404.3|7401.5|7403.8|7401|3
1623825920000|2021-06-16 06:45:20|7404.3|7401.5|7402.4|7399.6|7404.3|7401.5|7402.3|7399.5|6
1623825930000|2021-06-16 06:45:30|7402.6|7399.8|7404.3|7401.5|7404.3|7401.5|7402.6|7399.8|8
1623825940000|2021-06-16 06:45:40|7403.8|7401|7405.3|7402.5|7405.3|7402.5|7403.8|7401|10
1623825950000|2021-06-16 06:45:50|7405.1|7402.3|7404.8|7402|7405.1|7402.3|7404.8|7402|0
1623825960000|2021-06-16 06:46:00|7404.6|7401.8|7404.9|7402.1|7405.3|7402.5|7404.4|7401.6|2
1623825970000|2021-06-16 06:46:10|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|1
1623825980000|2021-06-16 06:46:20|7405.3|7402.5|7405.4|7402.6|7405.4|7402.6|7404.3|7401.5|14
1623825990000|2021-06-16 06:46:30|7405.3|7402.5|7405.9|7403.1|7405.9|7403.1|7404.9|7402.1|3
1623826000000|2021-06-16 06:46:40|7407.4|7404.6|7407.4|7404.6|7408.3|7405.5|7407.4|7404.6|5
1623826010000|2021-06-16 06:46:50|7407.3|7404.5|7407.4|7404.6|7407.4|7404.6|7407.3|7404.5|1
1623826020000|2021-06-16 06:47:00|7405.4|7402.6|7404.3|7401.5|7405.4|7402.6|7404.3|7401.5|36
1623826030000|2021-06-16 06:47:10|7404.1|7401.3|7403.3|7400.5|7404.1|7401.3|7403.3|7400.5|6
1623826040000|2021-06-16 06:47:20|7402.4|7399.6|7404.6|7401.8|7404.6|7401.8|7402.4|7399.6|9
1623826050000|2021-06-16 06:47:30|7404.3|7401.5|7403.3|7400.5|7404.3|7401.5|7403.3|7400.5|3
1623826060000|2021-06-16 06:47:40|7403.6|7400.8|7404.6|7401.8|7404.6|7401.8|7403.6|7400.8|2
1623826070000|2021-06-16 06:47:50|7404.8|7402|7404.3|7401.5|7404.8|7402|7403.8|7401|9
1623826080000|2021-06-16 06:48:00|7403.9|7401.1|7402.1|7399.3|7403.9|7401.1|7402.1|7399.3|159
1623826090000|2021-06-16 06:48:10|7401.9|7399.1|7402.1|7399.3|7402.1|7399.3|7401.9|7399.1|0
1623826100000|2021-06-16 06:48:20|7401.9|7399.1|7401.6|7398.8|7401.9|7399.1|7401.6|7398.8|0
1623826120000|2021-06-16 06:48:40|7401.9|7399.1|7403.8|7401|7403.8|7401|7401.8|7399|3
1623826130000|2021-06-16 06:48:50|7403.6|7400.8|7403.3|7400.5|7403.6|7400.8|7403.1|7400.3|0
1623826140000|2021-06-16 06:49:00|7403.1|7400.3|7403.1|7400.3|7403.2|7400.4|7402.6|7399.8|6
1623826150000|2021-06-16 06:49:10|7402.9|7400.1|7401.2|7398.4|7402.9|7400.1|7401.2|7398.4|3
1623826160000|2021-06-16 06:49:20|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7400.7|7397.9|4
1623826170000|2021-06-16 06:49:30|7401.2|7398.4|7401.6|7398.8|7402.1|7399.3|7400.7|7397.9|4
1623826180000|2021-06-16 06:49:40|7401.1|7398.3|7401.1|7398.3|7401.7|7398.9|7400.7|7397.9|3
1623826190000|2021-06-16 06:49:50|7401.4|7398.6|7401.7|7398.9|7401.7|7398.9|7401.4|7398.6|1
1623826200000|2021-06-16 06:50:00|7402.1|7399.3|7400.9|7398.1|7402.1|7399.3|7400.9|7398.1|6
1623826210000|2021-06-16 06:50:10|7401.1|7398.3|7400.9|7398.1|7401.1|7398.3|7400.9|7398.1|8
1623826220000|2021-06-16 06:50:20|7401.1|7398.3|7399.9|7397.1|7401.1|7398.3|7399.9|7397.1|9
1623826230000|2021-06-16 06:50:30|7400.1|7397.3|7399.9|7397.1|7400.1|7397.3|7399.9|7397.1|5
1623826240000|2021-06-16 06:50:40|7400.1|7397.3|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|15
1623826250000|2021-06-16 06:50:50|7401.1|7398.3|7401.1|7398.3|7401.9|7399.1|7400.9|7398.1|2
1623826260000|2021-06-16 06:51:00|7401.4|7398.6|7400.9|7398.1|7401.4|7398.6|7400.9|7398.1|13
1623826280000|2021-06-16 06:51:20|7400.1|7397.3|7400.9|7398.1|7400.9|7398.1|7400.1|7397.3|1
1623826290000|2021-06-16 06:51:30|7400.7|7397.9|7399.9|7397.1|7400.7|7397.9|7399.9|7397.1|0
1623826300000|2021-06-16 06:51:40|7400.2|7397.4|7401.4|7398.6|7402.4|7399.6|7400.2|7397.4|63
1623826310000|2021-06-16 06:51:50|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|11
1623826320000|2021-06-16 06:52:00|7400.6|7397.8|7400.1|7397.3|7400.6|7397.8|7400.1|7397.3|7
1623826330000|2021-06-16 06:52:10|7401|7398.2|7401.1|7398.3|7401.6|7398.8|7400.6|7397.8|27
1623826340000|2021-06-16 06:52:20|7400.9|7398.1|7399.6|7396.8|7401.1|7398.3|7399.6|7396.8|21
1623826350000|2021-06-16 06:52:30|7399.9|7397.1|7399.6|7396.8|7399.9|7397.1|7399.6|7396.8|26
1623826360000|2021-06-16 06:52:40|||||||||12
1623826370000|2021-06-16 06:52:50|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7397.9|7395.1|11
1623826380000|2021-06-16 06:53:00|7398.9|7396.1|7398.4|7395.6|7399.1|7396.3|7398.4|7395.6|4
1623826390000|2021-06-16 06:53:10|7398.6|7395.8|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|1
1623826400000|2021-06-16 06:53:20|7399.4|7396.6|7399.1|7396.3|7399.9|7397.1|7398.9|7396.1|7
1623826410000|2021-06-16 06:53:30|7399.2|7396.4|7399.9|7397.1|7400.9|7398.1|7398.9|7396.1|25
1623826420000|2021-06-16 06:53:40|7399.6|7396.8|7399.4|7396.6|7399.6|7396.8|7399.4|7396.6|4
1623826430000|2021-06-16 06:53:50|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1623826440000|2021-06-16 06:54:00|7398.2|7395.4|7397.9|7395.1|7398.2|7395.4|7397.9|7395.1|6
1623826450000|2021-06-16 06:54:10|7397.1|7394.3|7397.9|7395.1|7397.9|7395.1|7397.1|7394.3|3
1623826460000|2021-06-16 06:54:20|7397|7394.2|7397.9|7395.1|7397.9|7395.1|7397|7394.2|1
1623826470000|2021-06-16 06:54:30|7398.2|7395.4|7398.9|7396.1|7399|7396.2|7398.2|7395.4|18
1623826490000|2021-06-16 06:54:50|7399.5|7396.7|7400.9|7398.1|7400.9|7398.1|7398.5|7395.7|19
1623826500000|2021-06-16 06:55:00|7401|7398.2|7400.5|7397.7|7401.9|7399.1|7400.2|7397.4|11
1623826510000|2021-06-16 06:55:10|7399.9|7397.1|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|1
1623826530000|2021-06-16 06:55:30|7399|7396.2|7398.4|7395.6|7399.4|7396.6|7398.4|7395.6|7
1623826540000|2021-06-16 06:55:40|7398.9|7396.1|7399.4|7396.6|7399.4|7396.6|7398.9|7396.1|6
1623826550000|2021-06-16 06:55:50|7399|7396.2|7400|7397.2|7400|7397.2|7399|7396.2|4
1623826560000|2021-06-16 06:56:00|7399.9|7397.1|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|2
1623826570000|2021-06-16 06:56:10|7399|7396.2|7399|7396.2|7399.9|7397.1|7398.9|7396.1|0
1623826580000|2021-06-16 06:56:20|7399.5|7396.7|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|0
1623826590000|2021-06-16 06:56:30|7399|7396.2|7399|7396.2|7399|7396.2|7398.9|7396.1|6
1623826600000|2021-06-16 06:56:40|7398.9|7396.1|7398.9|7396.1|7399|7396.2|7398.9|7396.1|2
1623826610000|2021-06-16 06:56:50|7399|7396.2|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|8
1623826620000|2021-06-16 06:57:00|7399.4|7396.6|7399.2|7396.4|7399.9|7397.1|7399.2|7396.4|0
1623826630000|2021-06-16 06:57:10|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|89
1623826640000|2021-06-16 06:57:20|7399.4|7396.6|7399.2|7396.4|7399.7|7396.9|7399.2|7396.4|7
1623826650000|2021-06-16 06:57:30|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|0
1623826660000|2021-06-16 06:57:40|7400|7397.2|7399.2|7396.4|7400|7397.2|7399.2|7396.4|5
1623826670000|2021-06-16 06:57:50|7399.5|7396.7|7399.7|7396.9|7399.9|7397.1|7399.2|7396.4|9
1623826680000|2021-06-16 06:58:00|7400.7|7397.9|7401|7398.2|7402.7|7399.9|7400.2|7397.4|353
1623826690000|2021-06-16 06:58:10|7401.2|7398.4|7401.5|7398.7|7401.7|7398.9|7400.2|7397.4|3
1623826700000|2021-06-16 06:58:20|7401.7|7398.9|7402|7399.2|7402|7399.2|7401.7|7398.9|0
1623826710000|2021-06-16 06:58:30|7402.2|7399.4|7402.2|7399.4|7402.7|7399.9|7402.2|7399.4|1
1623826720000|2021-06-16 06:58:40|7402|7399.2|7402.2|7399.4|7403.4|7400.6|7402|7399.2|11
1623826730000|2021-06-16 06:58:50|7402|7399.2|7402.2|7399.4|7402.2|7399.4|7402|7399.2|0
1623826740000|2021-06-16 06:59:00|7402|7399.2|7402.5|7399.7|7402.5|7399.7|7401.5|7398.7|11
1623826750000|2021-06-16 06:59:10|7401.9|7399.1|7401.7|7398.9|7402.2|7399.4|7401.5|7398.7|13
1623826760000|2021-06-16 06:59:20|7401.9|7399.1|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|3
1623826770000|2021-06-16 06:59:30|7402|7399.2|7403|7400.2|7403|7400.2|7401.5|7398.7|17
1623826780000|2021-06-16 06:59:40|7402.4|7399.6|7402.2|7399.4|7402.7|7399.9|7402.2|7399.4|5
1623826790000|2021-06-16 06:59:50|7401.7|7398.9|7402.9|7400.1|7402.9|7400.1|7401.5|7398.7|11
1623826800000|2021-06-16 07:00:00|7403.7|7400.9|7404|7401.2|7404|7401.2|7402.9|7400.1|25
1623826810000|2021-06-16 07:00:10|7403.8|7401|7402.9|7400.1|7404|7401.2|7402.5|7399.7|12
1623826820000|2021-06-16 07:00:20|7403.2|7400.4|7403|7400.2|7403.2|7400.4|7403|7400.2|4
1623826830000|2021-06-16 07:00:30|7403.2|7400.4|7403.9|7401.1|7404|7401.2|7403|7400.2|15
1623826840000|2021-06-16 07:00:40|7404.8|7402|7402.5|7399.7|7405.2|7402.4|7402.5|7399.7|9
1623826850000|2021-06-16 07:00:50|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|6
1623826860000|2021-06-16 07:01:00|7402.5|7399.7|7403|7400.2|7403|7400.2|7402.5|7399.7|35
1623826870000|2021-06-16 07:01:10|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|2
1623826880000|2021-06-16 07:01:20|7402.9|7400.1|7406.2|7403.4|7406.2|7403.4|7402.9|7400.1|17
1623826890000|2021-06-16 07:01:30|7406|7403.2|7407.2|7404.4|7407.2|7404.4|7405.7|7402.9|1
1623826900000|2021-06-16 07:01:40|7406.9|7404.1|7408.6|7405.8|7408.6|7405.8|7406.7|7403.9|7
1623826910000|2021-06-16 07:01:50|7409.2|7406.4|7407.2|7404.4|7409.2|7406.4|7407.2|7404.4|28
1623826920000|2021-06-16 07:02:00|7406.9|7404.1|7404.3|7401.5|7407.2|7404.4|7404.2|7401.4|551
1623826930000|2021-06-16 07:02:10|7403.8|7401|7401.5|7398.7|7404.5|7401.7|7401.2|7398.4|48
1623826940000|2021-06-16 07:02:20|7401.7|7398.9|7401.8|7399|7401.8|7399|7401.7|7398.9|0
1623826950000|2021-06-16 07:02:30|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|1
1623826960000|2021-06-16 07:02:40|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|4
1623826970000|2021-06-16 07:02:50|7403.8|7401|7402.7|7399.9|7403.8|7401|7402.7|7399.9|1
1623826980000|2021-06-16 07:03:00|7402.8|7400|7401.8|7399|7402.8|7400|7401.7|7398.9|17
1623826990000|2021-06-16 07:03:10|7401.7|7398.9|7400.8|7398|7401.7|7398.9|7400.8|7398|3
1623827000000|2021-06-16 07:03:20|7399.8|7397|7400.7|7397.9|7400.7|7397.9|7399.8|7397|7
1623827010000|2021-06-16 07:03:30|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|0
1623827030000|2021-06-16 07:03:50|7399.8|7397|7396.8|7394|7399.8|7397|7396.8|7394|42
1623827040000|2021-06-16 07:04:00|7397|7394.2|7398|7395.2|7398|7395.2|7396.8|7394|5
1623827050000|2021-06-16 07:04:10|7398.8|7396|7398.8|7396|7398.8|7396|7398.8|7396|2
1623827060000|2021-06-16 07:04:20|7398.5|7395.7|7398.3|7395.5|7398.5|7395.7|7398.3|7395.5|2
1623827070000|2021-06-16 07:04:30|7397.8|7395|7397|7394.2|7397.8|7395|7396.8|7394|9
1623827080000|2021-06-16 07:04:40|7396.8|7394|7396.8|7394|7397|7394.2|7396.8|7394|1
1623827090000|2021-06-16 07:04:50|7397|7394.2|7397.8|7395|7397.8|7395|7397|7394.2|31
1623827100000|2021-06-16 07:05:00|||||||||21
1623827110000|2021-06-16 07:05:10|7398.1|7395.3|7399.3|7396.5|7400.1|7397.3|7398.1|7395.3|21
1623827120000|2021-06-16 07:05:20|7399.5|7396.7|7398.5|7395.7|7399.5|7396.7|7398.3|7395.5|1
1623827130000|2021-06-16 07:05:30|7398.8|7396|7397.8|7395|7398.8|7396|7397.8|7395|1
1623827140000|2021-06-16 07:05:40|||||||||3
1623827150000|2021-06-16 07:05:50|7397.6|7394.8|7397.6|7394.8|7397.8|7395|7397.6|7394.8|1
1623827160000|2021-06-16 07:06:00|7397.8|7395|7397.3|7394.5|7397.8|7395|7397.3|7394.5|8
1623827170000|2021-06-16 07:06:10|7396.5|7393.7|7395.8|7393|7396.5|7393.7|7395.8|7393|172
1623827180000|2021-06-16 07:06:20|7396.1|7393.3|7396.8|7394|7397.1|7394.3|7396.1|7393.3|13
1623827190000|2021-06-16 07:06:30|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|1
1623827220000|2021-06-16 07:07:00|7398.3|7395.5|7399|7396.2|7399|7396.2|7397.8|7395|16
1623827230000|2021-06-16 07:07:10|7399.2|7396.4|7399.8|7397|7400|7397.2|7399.2|7396.4|5
1623827250000|2021-06-16 07:07:30|7399.6|7396.8|7398.8|7396|7399.6|7396.8|7398.3|7395.5|1
1623827270000|2021-06-16 07:07:50|7399.1|7396.3|7399.8|7397|7400|7397.2|7399.1|7396.3|4
1623827280000|2021-06-16 07:08:00|7399.3|7396.5|7398.8|7396|7399.8|7397|7398.8|7396|6
1623827290000|2021-06-16 07:08:10|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|0
1623827310000|2021-06-16 07:08:30|7398.8|7396|7397.1|7394.3|7398.8|7396|7397.1|7394.3|3
1623827320000|2021-06-16 07:08:40|7397.5|7394.7|7397.8|7395|7398|7395.2|7397.5|7394.7|9
1623827340000|2021-06-16 07:09:00|7397.6|7394.8|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|4
1623827380000|2021-06-16 07:09:40|7397.5|7394.7|7394.8|7392|7397.5|7394.7|7394.8|7392|19
1623827390000|2021-06-16 07:09:50|7395.1|7392.3|7394.1|7391.3|7395.1|7392.3|7393.8|7391|20
1623827400000|2021-06-16 07:10:00|7394.3|7391.5|7394.5|7391.7|7394.5|7391.7|7394.3|7391.5|1
1623827410000|2021-06-16 07:10:10|7394.8|7392|7394.1|7391.3|7394.8|7392|7394.1|7391.3|11
1623827420000|2021-06-16 07:10:20|7394.5|7391.7|7393.8|7391|7395.1|7392.3|7393.1|7390.3|16
1623827430000|2021-06-16 07:10:30|7394.1|7391.3|7394.8|7392|7394.8|7392|7394.1|7391.3|6
1623827440000|2021-06-16 07:10:40|7394.6|7391.8|7394.4|7391.6|7394.6|7391.8|7394.4|7391.6|0
1623827450000|2021-06-16 07:10:50|7394.1|7391.3|7394.4|7391.6|7394.8|7392|7394.1|7391.3|3
1623827460000|2021-06-16 07:11:00|7393.8|7391|7393.8|7391|7394.6|7391.8|7393.6|7390.8|11
1623827470000|2021-06-16 07:11:10|7394.1|7391.3|7392.8|7390|7394.3|7391.5|7392.1|7389.3|27
1623827480000|2021-06-16 07:11:20|7393.1|7390.3|7393.6|7390.8|7393.8|7391|7393.1|7390.3|25
1623827490000|2021-06-16 07:11:30|7393.8|7391|7395.1|7392.3|7395.3|7392.5|7393.8|7391|19
1623827500000|2021-06-16 07:11:40|7395.3|7392.5|7394.6|7391.8|7395.3|7392.5|7394.6|7391.8|0
1623827510000|2021-06-16 07:11:50|7394.8|7392|7394.1|7391.3|7394.8|7392|7394.1|7391.3|1
1623827520000|2021-06-16 07:12:00|7393.8|7391|7392.6|7389.8|7393.8|7391|7392.6|7389.8|4
1623827530000|2021-06-16 07:12:10|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|0
1623827540000|2021-06-16 07:12:20|7393.1|7390.3|7394.6|7391.8|7395.4|7392.6|7393.1|7390.3|4
1623827550000|2021-06-16 07:12:30|7394.8|7392|7395.8|7393|7395.8|7393|7394.8|7392|3
1623827560000|2021-06-16 07:12:40|7396.8|7394|7396.8|7394|7399.5|7396.7|7396.8|7394|10
1623827570000|2021-06-16 07:12:50|7397.1|7394.3|7397.3|7394.5|7397.8|7395|7396.8|7394|4
1623827580000|2021-06-16 07:13:00|7397.2|7394.4|7399|7396.2|7399|7396.2|7397.2|7394.4|16
1623827590000|2021-06-16 07:13:10|7399.8|7397|7400.3|7397.5|7400.3|7397.5|7399.8|7397|2
1623827600000|2021-06-16 07:13:20|7400.5|7397.7|7398.6|7395.8|7401|7398.2|7398.6|7395.8|23
1623827610000|2021-06-16 07:13:30|7398.3|7395.5|7398.8|7396|7399|7396.2|7398.3|7395.5|1
1623827620000|2021-06-16 07:13:40|7398.3|7395.5|7400|7397.2|7400|7397.2|7397.8|7395|4
1623827630000|2021-06-16 07:13:50|7400.1|7397.3|7399.1|7396.3|7400.1|7397.3|7399.1|7396.3|10
1623827640000|2021-06-16 07:14:00|7398.8|7396|7399.8|7397|7400.5|7397.7|7398.8|7396|8
1623827650000|2021-06-16 07:14:10|7400|7397.2|7398.3|7395.5|7400|7397.2|7398.1|7395.3|3
1623827660000|2021-06-16 07:14:20|7398.1|7395.3|7397.8|7395|7398.1|7395.3|7397.6|7394.8|4
1623827670000|2021-06-16 07:14:30|7398|7395.2|7398|7395.2|7398|7395.2|7397.8|7395|0
1623827680000|2021-06-16 07:14:40|7398.8|7396|7398.8|7396|7398.8|7396|7398.3|7395.5|1
1623827690000|2021-06-16 07:14:50|7399|7396.2|7395.5|7392.7|7399|7396.2|7395.5|7392.7|27
1623827700000|2021-06-16 07:15:00|7395.8|7393|7396.8|7394|7396.8|7394|7395.8|7393|5
1623827710000|2021-06-16 07:15:10|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|4
1623827720000|2021-06-16 07:15:20|7396.3|7393.5|7395.8|7393|7396.3|7393.5|7395.8|7393|7
1623827730000|2021-06-16 07:15:30|7396|7393.2|7394.8|7392|7396|7393.2|7394.6|7391.8|8
1623827740000|2021-06-16 07:15:40|7394.3|7391.5|7395.8|7393|7395.8|7393|7394.3|7391.5|3
1623827750000|2021-06-16 07:15:50|7395.6|7392.8|7394.1|7391.3|7395.6|7392.8|7393.8|7391|17
1623827760000|2021-06-16 07:16:00|7393.8|7391|7391.4|7388.6|7394.8|7392|7389.7|7386.9|469
1623827770000|2021-06-16 07:16:10|7391.7|7388.9|7394.1|7391.3|7394.1|7391.3|7391.7|7388.9|10
1623827780000|2021-06-16 07:16:20|7394.6|7391.8|7393.6|7390.8|7394.6|7391.8|7393.6|7390.8|5
1623827790000|2021-06-16 07:16:30|7393.9|7391.1|7392.9|7390.1|7393.9|7391.1|7392.4|7389.6|56
1623827800000|2021-06-16 07:16:40|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1623827810000|2021-06-16 07:16:50|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.8|7390|3
1623827820000|2021-06-16 07:17:00|7393.9|7391.1|7393.4|7390.6|7393.9|7391.1|7392.6|7389.8|8
1623827830000|2021-06-16 07:17:10|7392.9|7390.1|7393.6|7390.8|7393.6|7390.8|7392.9|7390.1|6
1623827840000|2021-06-16 07:17:20|7394.2|7391.4|7394.4|7391.6|7394.4|7391.6|7394.2|7391.4|66
1623827850000|2021-06-16 07:17:30|7394.2|7391.4|7393.9|7391.1|7394.2|7391.4|7393.9|7391.1|2
1623827860000|2021-06-16 07:17:40|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7392.7|7389.9|9
1623827870000|2021-06-16 07:17:50|7394.1|7391.3|7394.4|7391.6|7394.4|7391.6|7394.1|7391.3|3
1623827880000|2021-06-16 07:18:00|7394.9|7392.1|7397.2|7394.4|7397.4|7394.6|7394.4|7391.6|129
1623827890000|2021-06-16 07:18:10|7397.4|7394.6|7396.7|7393.9|7398.1|7395.3|7396.7|7393.9|7
1623827900000|2021-06-16 07:18:20|7396.4|7393.6|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|3
1623827910000|2021-06-16 07:18:30|7395.9|7393.1|7396.4|7393.6|7396.4|7393.6|7395.4|7392.6|6
1623827920000|2021-06-16 07:18:40|7396.1|7393.3|7395.4|7392.6|7396.1|7393.3|7395.4|7392.6|2
1623827930000|2021-06-16 07:18:50|7395.1|7392.3|7393.6|7390.8|7395.1|7392.3|7393.4|7390.6|15
1623827940000|2021-06-16 07:19:00|7393.9|7391.1|7392.9|7390.1|7393.9|7391.1|7391.7|7388.9|37
1623827960000|2021-06-16 07:19:20|7393.1|7390.3|7392.1|7389.3|7393.1|7390.3|7391.6|7388.8|9
1623827970000|2021-06-16 07:19:30|7391.9|7389.1|7391.9|7389.1|7392.1|7389.3|7391.4|7388.6|3
1623827980000|2021-06-16 07:19:40|7391.7|7388.9|7388.4|7385.6|7391.7|7388.9|7388.4|7385.6|142
1623827990000|2021-06-16 07:19:50|7389.6|7386.8|7390.4|7387.6|7390.4|7387.6|7388.9|7386.1|14
1623828000000|2021-06-16 07:20:00|7390.7|7387.9|7390.6|7387.8|7390.9|7388.1|7390.1|7387.3|24
1623828010000|2021-06-16 07:20:10|7390.4|7387.6|7391.1|7388.3|7391.6|7388.8|7390.4|7387.6|10
1623828020000|2021-06-16 07:20:20|7391.4|7388.6|7392.6|7389.8|7393.1|7390.3|7391.4|7388.6|7
1623828030000|2021-06-16 07:20:30|7392.4|7389.6|7394.1|7391.3|7394.1|7391.3|7392.4|7389.6|8
1623828040000|2021-06-16 07:20:40|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.4|7390.6|7
1623828050000|2021-06-16 07:20:50|7393.9|7391.1|7393.4|7390.6|7394.1|7391.3|7393.4|7390.6|5
1623828060000|2021-06-16 07:21:00|7392.6|7389.8|7392.4|7389.6|7392.6|7389.8|7391.9|7389.1|36
1623828070000|2021-06-16 07:21:10|7393.6|7390.8|7393.4|7390.6|7393.6|7390.8|7393.4|7390.6|5
1623828080000|2021-06-16 07:21:20|7394.4|7391.6|7394.9|7392.1|7395.1|7392.3|7394.4|7391.6|15
1623828090000|2021-06-16 07:21:30|7395.1|7392.3|7394.7|7391.9|7395.4|7392.6|7394.7|7391.9|1
1623828100000|2021-06-16 07:21:40|7394.4|7391.6|7394.4|7391.6|7394.6|7391.8|7394.4|7391.6|2
1623828110000|2021-06-16 07:21:50|7393.9|7391.1|7395.4|7392.6|7395.4|7392.6|7393.8|7391|24
1623828120000|2021-06-16 07:22:00|7395.6|7392.8|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|17
1623828130000|2021-06-16 07:22:10|7395.6|7392.8|7394.9|7392.1|7395.6|7392.8|7394.9|7392.1|8
1623828140000|2021-06-16 07:22:20|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|1
1623828150000|2021-06-16 07:22:30|7394.9|7392.1|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|8
1623828160000|2021-06-16 07:22:40|||||||||2
1623828170000|2021-06-16 07:22:50|7393.9|7391.1|7393.4|7390.6|7394.2|7391.4|7393.4|7390.6|9
1623828180000|2021-06-16 07:23:00|7393.2|7390.4|7393.4|7390.6|7393.4|7390.6|7393.2|7390.4|3
1623828190000|2021-06-16 07:23:10|7393.2|7390.4|7393.2|7390.4|7393.4|7390.6|7393.2|7390.4|0
1623828200000|2021-06-16 07:23:20|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|0
1623828210000|2021-06-16 07:23:30|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.2|7389.4|0
1623828220000|2021-06-16 07:23:40|7392.6|7389.8|7392.4|7389.6|7392.6|7389.8|7392.2|7389.4|21
1623828230000|2021-06-16 07:23:50|7391.7|7388.9|7392.2|7389.4|7392.7|7389.9|7391.7|7388.9|12
1623828240000|2021-06-16 07:24:00|7391.7|7388.9|7390.9|7388.1|7391.7|7388.9|7390.9|7388.1|2
1623828250000|2021-06-16 07:24:10|7390.7|7387.9|7390.9|7388.1|7391.1|7388.3|7390.4|7387.6|8
1623828260000|2021-06-16 07:24:20|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|1
1623828270000|2021-06-16 07:24:30|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7390.4|7387.6|9
1623828280000|2021-06-16 07:24:40|7391.2|7388.4|7390.9|7388.1|7391.4|7388.6|7390.9|7388.1|0
1623828290000|2021-06-16 07:24:50|7391.4|7388.6|7390.4|7387.6|7391.4|7388.6|7390.4|7387.6|5
1623828300000|2021-06-16 07:25:00|7390.2|7387.4|7390.2|7387.4|7390.4|7387.6|7390.2|7387.4|7
1623828310000|2021-06-16 07:25:10|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7389.9|7387.1|6
1623828320000|2021-06-16 07:25:20|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|0
1623828330000|2021-06-16 07:25:30|7390.4|7387.6|7391.4|7388.6|7391.4|7388.6|7390.2|7387.4|8
1623828340000|2021-06-16 07:25:40|7390.4|7387.6|7390.9|7388.1|7390.9|7388.1|7388.7|7385.9|21
1623828350000|2021-06-16 07:25:50|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.2|7388.4|4
1623828360000|2021-06-16 07:26:00|7391.6|7388.8|7393.9|7391.1|7394.4|7391.6|7391.6|7388.8|15
1623828370000|2021-06-16 07:26:10|7394.1|7391.3|7395.4|7392.6|7395.7|7392.9|7394.1|7391.3|10
1623828390000|2021-06-16 07:26:30|7395.6|7392.8|7395.4|7392.6|7396.1|7393.3|7395.2|7392.4|7
1623828400000|2021-06-16 07:26:40|7395.2|7392.4|7399.8|7397|7399.8|7397|7393.6|7390.8|357
1623828410000|2021-06-16 07:26:50|7400.2|7397.4|7399.5|7396.7|7401.5|7398.7|7399.5|7396.7|68
1623828420000|2021-06-16 07:27:00|7399.7|7396.9|7401|7398.2|7401.2|7398.4|7399.2|7396.4|81
1623828430000|2021-06-16 07:27:10|7401.2|7398.4|7400.2|7397.4|7401.2|7398.4|7400.2|7397.4|6
1623828440000|2021-06-16 07:27:20|7400|7397.2|7400.5|7397.7|7400.8|7398|7399.5|7396.7|71
1623828450000|2021-06-16 07:27:30|7400.3|7397.5|7398.1|7395.3|7400.3|7397.5|7398.1|7395.3|16
1623828460000|2021-06-16 07:27:40|7399.5|7396.7|7400.5|7397.7|7400.8|7398|7399.5|7396.7|172
1623828470000|2021-06-16 07:27:50|7400.7|7397.9|7399.5|7396.7|7400.7|7397.9|7399.2|7396.4|8
1623828480000|2021-06-16 07:28:00|7399.2|7396.4|7397.2|7394.4|7399.2|7396.4|7397.2|7394.4|44
1623828490000|2021-06-16 07:28:10|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7394.7|7391.9|9
1623828500000|2021-06-16 07:28:20|7396.5|7393.7|7396.2|7393.4|7396.5|7393.7|7396.2|7393.4|1
1623828510000|2021-06-16 07:28:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|11
1623828520000|2021-06-16 07:28:40|7397.5|7394.7|7398|7395.2|7398.2|7395.4|7397.5|7394.7|22
1623828530000|2021-06-16 07:28:50|7397.7|7394.9|7397|7394.2|7397.8|7395|7397|7394.2|2
1623828540000|2021-06-16 07:29:00|7397.2|7394.4|7390.1|7387.3|7397.2|7394.4|7390.1|7387.3|147
1623828550000|2021-06-16 07:29:10|7390.3|7387.5|7391.8|7389|7391.8|7389|7390.1|7387.3|34
1623828560000|2021-06-16 07:29:20|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|24
1623828570000|2021-06-16 07:29:30|7392.8|7390|7392.4|7389.6|7393.4|7390|7392.4|7389.4|11
1623828580000|2021-06-16 07:29:40|7391|7388.2|7391.8|7389|7391.8|7389|7390.8|7388|17
1623828590000|2021-06-16 07:29:50|7392.1|7389.3|7390.8|7388|7392.1|7389.3|7390.6|7387.8|8
1623828600000|2021-06-16 07:30:00|7391.4|7388.6|7393.6|7390.8|7394.3|7391.5|7390.6|7387.8|129
1623828610000|2021-06-16 07:30:10|7393|7390.2|7393.6|7390.8|7393.6|7390.8|7392.8|7390|3
1623828620000|2021-06-16 07:30:20|7393.8|7391|7393.8|7391|7394.3|7391.5|7393.1|7390.3|16
1623828630000|2021-06-16 07:30:30|7394.1|7391.3|7394.8|7392|7394.8|7392|7394.1|7391.3|6
1623828640000|2021-06-16 07:30:40|7394.6|7391.8|7395.1|7392.3|7395.8|7393|7394.6|7391.8|16
1623828650000|2021-06-16 07:30:50|7394.6|7391.8|7394.4|7391.6|7394.6|7391.8|7394.4|7391.6|1
1623828660000|2021-06-16 07:31:00|7394.1|7391.3|7395.6|7392.8|7395.6|7392.8|7394.1|7391.3|7
1623828670000|2021-06-16 07:31:10|7396.1|7393.3|7395.8|7393|7397.3|7394.5|7395.6|7392.8|46
1623828680000|2021-06-16 07:31:20|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|6
1623828690000|2021-06-16 07:31:30|7394.9|7392.1|7394.1|7391.3|7394.9|7392.1|7394.1|7391.3|0
1623828700000|2021-06-16 07:31:40|7394.4|7391.6|7395.1|7392.3|7395.1|7392.3|7394.4|7391.6|7
1623828710000|2021-06-16 07:31:50|7394.6|7391.8|7393.6|7390.8|7394.6|7391.8|7393.6|7390.8|6
1623828720000|2021-06-16 07:32:00|7393.4|7390.6|7392.8|7390|7393.4|7390.6|7392.6|7389.8|4
1623828730000|2021-06-16 07:32:10|7392.6|7389.8|7391.8|7389|7392.6|7389.8|7391.8|7389|1
1623828740000|2021-06-16 07:32:20|7392.4|7389.6|7392.6|7389.8|7393.1|7390.3|7392.4|7389.6|5
1623828750000|2021-06-16 07:32:30|7392.8|7390|7392.6|7389.8|7392.8|7390|7392.6|7389.8|0
1623828760000|2021-06-16 07:32:40|7392.4|7389.6|7392.1|7389.3|7392.4|7389.6|7392.1|7389.3|1
1623828770000|2021-06-16 07:32:50|7392.3|7389.5|7395.6|7392.8|7395.8|7393|7392.3|7389.5|17
1623828780000|2021-06-16 07:33:00|7395.1|7392.3|7394.6|7391.8|7395.1|7392.3|7394.6|7391.8|2
1623828790000|2021-06-16 07:33:10|7393.8|7391|7395.3|7392.5|7395.3|7392.5|7393.6|7390.8|7
1623828800000|2021-06-16 07:33:20|7395.8|7393|7394.6|7391.8|7395.8|7393|7394.6|7391.8|44
1623828810000|2021-06-16 07:33:30|7394.8|7392|7392.1|7389.3|7394.8|7392|7391.4|7388.6|184
1623828820000|2021-06-16 07:33:40|7392.2|7389.4|7392.6|7389.8|7392.6|7389.8|7391.7|7388.9|1
1623828830000|2021-06-16 07:33:50|7393.4|7390.6|7394.4|7391.6|7394.4|7391.6|7393.4|7390.6|12
1623828840000|2021-06-16 07:34:00|7395.4|7392.6|7396.6|7393.8|7397.3|7394.5|7395.4|7392.6|170
1623828850000|2021-06-16 07:34:10|7396.8|7394|7395.6|7392.8|7396.8|7394|7395.6|7392.8|11
1623828860000|2021-06-16 07:34:20|7395.8|7393|7395.6|7392.8|7395.8|7393|7395.6|7392.8|2
1623828870000|2021-06-16 07:34:30|7395.4|7392.6|7395.6|7392.8|7395.9|7393.1|7394.8|7392|66
1623828880000|2021-06-16 07:34:40|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|24
1623828890000|2021-06-16 07:34:50|7396.1|7393.3|7395.9|7393.1|7397.1|7394.3|7394.4|7391.6|219
1623828900000|2021-06-16 07:35:00|7395.6|7392.8|7395.4|7392.6|7395.6|7392.8|7394.2|7391.4|17
1623828910000|2021-06-16 07:35:10|7396.6|7393.8|7396.8|7394|7397.7|7394.9|7396.6|7393.8|75
1623828920000|2021-06-16 07:35:20|7396.6|7393.8|7397.6|7394.8|7397.8|7395|7396.6|7393.8|8
1623828930000|2021-06-16 07:35:30|7397.8|7395|7398.1|7395.3|7398.6|7395.8|7397.8|7395|4
1623828940000|2021-06-16 07:35:40|7398.4|7395.6|7398.6|7395.8|7398.6|7395.8|7398.1|7395.3|1
1623828950000|2021-06-16 07:35:50|7398.1|7395.3|7398.6|7395.8|7398.8|7396|7397.6|7394.8|8
1623828960000|2021-06-16 07:36:00|7398.8|7396|7398.8|7396|7399.1|7396.3|7398.1|7395.3|10
1623828970000|2021-06-16 07:36:10|7398.5|7395.7|7398.1|7395.3|7398.5|7395.7|7398.1|7395.3|3
1623828980000|2021-06-16 07:36:20|7397.1|7394.3|7397.1|7394.3|7397.6|7394.8|7396.3|7393.5|17
1623828990000|2021-06-16 07:36:30|7396.8|7394|7396.6|7393.8|7396.8|7394|7396.6|7393.8|1
1623829000000|2021-06-16 07:36:40|7396.8|7394|7396.6|7393.8|7396.8|7394|7396.6|7393.8|3
1623829010000|2021-06-16 07:36:50|7396.1|7393.3|7395.9|7393.1|7396.6|7393.8|7393.4|7390.6|89
1623829020000|2021-06-16 07:37:00|7395.6|7392.8|7395.1|7392.3|7395.8|7393|7395.1|7392.3|12
1623829030000|2021-06-16 07:37:10|7394.6|7391.8|7396.8|7394|7397|7394.2|7393.8|7391|21
1623829040000|2021-06-16 07:37:20|7397.1|7394.3|7398.8|7396|7398.8|7396|7396.8|7394|42
1623829050000|2021-06-16 07:37:30|7398.3|7395.5|7398.1|7395.3|7398.8|7396|7398.1|7395.3|6
1623829060000|2021-06-16 07:37:40|7398.6|7395.8|7398.3|7395.5|7398.6|7395.8|7398.1|7395.3|5
1623829070000|2021-06-16 07:37:50|7398.8|7396|7398.1|7395.3|7398.8|7396|7398.1|7395.3|0
1623829080000|2021-06-16 07:38:00|7397.8|7395|7397.8|7395|7397.8|7395|7397.8|7395|4
1623829090000|2021-06-16 07:38:10|7398.1|7395.3|7398.1|7395.3|7398.6|7395.8|7397.8|7395|47
1623829100000|2021-06-16 07:38:20|7397.6|7394.8|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|2
1623829110000|2021-06-16 07:38:30|7396.9|7394.1|7397.3|7394.5|7397.3|7394.5|7396.9|7394.1|2
1623829120000|2021-06-16 07:38:40|7397.4|7394.6|7397.4|7394.6|7397.6|7394.8|7397.4|7394.6|1
1623829130000|2021-06-16 07:38:50|7396.7|7393.9|7397.3|7394.5|7398.1|7395.3|7396.1|7393.3|36
1623829140000|2021-06-16 07:39:00|7397.5|7394.7|7399.8|7397|7400.5|7397.7|7397.3|7394.5|49
1623829150000|2021-06-16 07:39:10|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399|7396.2|3
1623829160000|2021-06-16 07:39:20|7399.8|7397|7400.5|7397.7|7400.5|7397.7|7399.8|7397|3
1623829170000|2021-06-16 07:39:30|7400.8|7398|7400.5|7397.7|7400.8|7398|7400.3|7397.5|3
1623829180000|2021-06-16 07:39:40|7400.3|7397.5|7399.3|7396.5|7400.5|7397.7|7399.3|7396.5|4
1623829190000|2021-06-16 07:39:50|7399.8|7397|7399.5|7396.7|7399.8|7397|7399.5|7396.7|2
1623829200000|2021-06-16 07:40:00|7399.8|7397|7399.5|7396.7|7399.8|7397|7398.8|7396|68
1623829210000|2021-06-16 07:40:10|7399.8|7397|7399.8|7397|7400.5|7397.7|7399.8|7397|6
1623829220000|2021-06-16 07:40:20|7399.5|7396.7|7398.8|7396|7399.5|7396.7|7398.8|7396|12
1623829230000|2021-06-16 07:40:30|7399|7396.2|7399.5|7396.7|7399.5|7396.7|7399|7396.2|5
1623829240000|2021-06-16 07:40:40|7399.3|7396.5|7399.5|7396.7|7399.5|7396.7|7399.3|7396.5|4
1623829250000|2021-06-16 07:40:50|7399.8|7397|7398.8|7396|7399.8|7397|7398.8|7396|4
1623829260000|2021-06-16 07:41:00|7399.4|7396.6|7398.8|7396|7400|7397.2|7398.8|7396|34
1623829270000|2021-06-16 07:41:10|7398.5|7395.7|7398.5|7395.7|7398.6|7395.8|7398.3|7395.5|3
1623829280000|2021-06-16 07:41:20|7398.8|7396|7398.8|7396|7399.8|7397|7398.8|7396|10
1623829290000|2021-06-16 07:41:30|||||||||2
1623829300000|2021-06-16 07:41:40|7398.3|7395.5|7397.8|7395|7398.3|7395.5|7397.8|7395|3
1623829310000|2021-06-16 07:41:50|7397.3|7394.5|7396.3|7393.5|7397.3|7394.5|7396.3|7393.5|11
1623829320000|2021-06-16 07:42:00|7396.6|7393.8|7396.8|7394|7396.8|7394|7396.6|7393.8|0
1623829330000|2021-06-16 07:42:10|7396.5|7393.7|7394.8|7392|7396.5|7393.7|7394.8|7392|25
1623829340000|2021-06-16 07:42:20|7395.1|7392.3|7395.5|7392.7|7395.5|7392.7|7395.1|7392.3|11
1623829350000|2021-06-16 07:42:30|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|2
1623829360000|2021-06-16 07:42:40|7396.1|7393.3|7395.8|7393|7396.1|7393.3|7395.8|7393|13
1623829370000|2021-06-16 07:42:50|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|10
1623829380000|2021-06-16 07:43:00|7395.8|7393|7396.5|7393.7|7396.8|7394|7395.8|7393|59
1623829390000|2021-06-16 07:43:10|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.1|7393.3|24
1623829400000|2021-06-16 07:43:20|7397.8|7395|7397.1|7394.3|7397.8|7395|7397.1|7394.3|98
1623829410000|2021-06-16 07:43:30|7396.8|7394|7396.1|7393.3|7396.8|7394|7396.1|7393.3|25
1623829420000|2021-06-16 07:43:40|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|0
1623829430000|2021-06-16 07:43:50|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|1
1623829440000|2021-06-16 07:44:00|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|9
1623829450000|2021-06-16 07:44:10|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|2
1623829460000|2021-06-16 07:44:20|7396.8|7394|7396.8|7394|7396.8|7394|7396.3|7393.5|2
1623829470000|2021-06-16 07:44:30|7396.6|7393.8|7389.6|7386.8|7396.8|7394|7389.6|7386.8|164
1623829480000|2021-06-16 07:44:40|7389.8|7387|7389.8|7387|7390.3|7387.5|7389.6|7386.8|18
1623829490000|2021-06-16 07:44:50|7390|7387.2|7391.1|7388.3|7391.8|7389|7390|7387.2|18
1623829500000|2021-06-16 07:45:00|7390.8|7388|7390.8|7388|7390.8|7388|7390.1|7387.3|11
1623829520000|2021-06-16 07:45:20|7390.6|7387.8|7390.3|7387.5|7390.8|7388|7390.1|7387.3|5
1623829530000|2021-06-16 07:45:30|7390.5|7387.7|7392.8|7390|7392.8|7390|7390.5|7387.7|17
1623829550000|2021-06-16 07:45:50|7393.4|7390.6|7391.1|7388.3|7393.6|7390.8|7391.1|7388.3|30
1623829560000|2021-06-16 07:46:00|7390.9|7388.1|7390.8|7388|7390.9|7388.1|7390.3|7387.5|10
1623829570000|2021-06-16 07:46:10|7391.1|7388.3|7391.6|7388.8|7391.8|7389|7391.1|7388.3|6
1623829580000|2021-06-16 07:46:20|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|0
1623829590000|2021-06-16 07:46:30|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|5
1623829600000|2021-06-16 07:46:40|7391.6|7388.8|7391.4|7388.6|7391.6|7388.8|7391.4|7388.6|6
1623829610000|2021-06-16 07:46:50|7391.1|7388.3|7390.3|7387.5|7391.1|7388.3|7390.1|7387.3|6
1623829620000|2021-06-16 07:47:00|7390.6|7387.8|7388.8|7386|7390.6|7387.8|7388.5|7385.7|57
1623829630000|2021-06-16 07:47:10|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7388.8|7386|13
1623829640000|2021-06-16 07:47:20|7389.1|7386.3|7389.8|7387|7389.8|7387|7389.1|7386.3|11
1623829650000|2021-06-16 07:47:30|7389.6|7386.8|7389.6|7386.8|7389.8|7387|7389.3|7386.5|1
1623829660000|2021-06-16 07:47:40|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|0
1623829670000|2021-06-16 07:47:50|7388.7|7385.9|7387.1|7384.3|7388.7|7385.9|7387.1|7384.3|23
1623829680000|2021-06-16 07:48:00|7387.5|7384.7|7388.6|7385.8|7388.8|7386|7387.5|7384.7|22
1623829690000|2021-06-16 07:48:10|7388.1|7385.3|7389.6|7386.8|7389.6|7386.8|7388.1|7385.3|12
1623829700000|2021-06-16 07:48:20|7389.4|7386.6|7389.6|7386.8|7389.8|7387|7389.1|7386.3|7
1623829710000|2021-06-16 07:48:30|7389.3|7386.5|7389.8|7387|7390.1|7387.3|7389.1|7386.3|24
1623829720000|2021-06-16 07:48:40|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|2
1623829730000|2021-06-16 07:48:50|7388.1|7385.3|7386.8|7384|7388.8|7386|7386.8|7384|14
1623829740000|2021-06-16 07:49:00|7385.8|7383|7385.6|7382.8|7385.8|7383|7384.4|7381.6|243
1623829750000|2021-06-16 07:49:10|7385.8|7383|7385.4|7382.6|7386.6|7383.8|7385.1|7382.3|48
1623829760000|2021-06-16 07:49:20|7385.1|7382.3|7384.6|7381.8|7385.8|7383|7384.6|7381.8|20
1623829770000|2021-06-16 07:49:30|7384.8|7382|7384.4|7381.6|7385.1|7382.3|7383.8|7381|40
1623829780000|2021-06-16 07:49:40|7384.3|7381.5|7385.9|7383.1|7386.1|7383.3|7384.3|7381.5|72
1623829790000|2021-06-16 07:49:50|7385.4|7382.6|7387.1|7384.3|7387.1|7384.3|7385.1|7382.3|15
1623829800000|2021-06-16 07:50:00|7386.9|7384.1|7387.1|7384.3|7387.1|7384.3|7386.9|7384.1|3
1623829810000|2021-06-16 07:50:10|7386.6|7383.8|7386.1|7383.3|7386.6|7383.8|7386.1|7383.3|11
1623829820000|2021-06-16 07:50:20|7385.4|7382.6|7385.6|7382.8|7385.8|7383|7385.1|7382.3|36
1623829830000|2021-06-16 07:50:30|7386.1|7383.3|7387.8|7385|7387.8|7385|7386.1|7383.3|32
1623829840000|2021-06-16 07:50:40|||||||||4
1623829850000|2021-06-16 07:50:50|7388.6|7385.8|7388.8|7386|7388.8|7386|7388.1|7385.3|9
1623829860000|2021-06-16 07:51:00|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|9
1623829870000|2021-06-16 07:51:10|7388.1|7385.3|7388.6|7385.8|7388.8|7386|7387.6|7384.8|18
1623829880000|2021-06-16 07:51:20|7388.4|7385.6|7387.8|7385|7388.4|7385.6|7387.1|7384.3|11
1623829890000|2021-06-16 07:51:30|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|2
1623829900000|2021-06-16 07:51:40|7387.1|7384.3|7386.1|7383.3|7387.1|7384.3|7386.1|7383.3|3
1623829910000|2021-06-16 07:51:50|7386.8|7384|7387.1|7384.3|7387.1|7384.3|7386.8|7384|8
1623829920000|2021-06-16 07:52:00|7387.5|7384.7|7387|7384.2|7387.8|7385|7386.8|7384|23
1623829930000|2021-06-16 07:52:10|7387.8|7385|7386.6|7383.8|7387.8|7385|7386.6|7383.8|4
1623829940000|2021-06-16 07:52:20|7386.1|7383.3|7386.6|7383.8|7386.6|7383.8|7386.1|7383.3|2
1623829950000|2021-06-16 07:52:30|7386.8|7384|7387.1|7384.3|7387.1|7384.3|7386.6|7383.8|2
1623829960000|2021-06-16 07:52:40|||||||||1
1623829970000|2021-06-16 07:52:50|7387.8|7385|7387.1|7384.3|7387.8|7385|7387.1|7384.3|1
1623829980000|2021-06-16 07:53:00|7387.5|7384.7|7388.1|7385.3|7388.3|7385.5|7387.5|7384.7|5
1623829990000|2021-06-16 07:53:10|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|3
1623830000000|2021-06-16 07:53:20|7388.6|7385.8|7389.3|7386.5|7389.3|7386.5|7388.6|7385.8|48
1623830010000|2021-06-16 07:53:30|7389.6|7386.8|7388.3|7385.5|7389.6|7386.8|7388.3|7385.5|13
1623830020000|2021-06-16 07:53:40|7388.5|7385.7|7389.3|7386.5|7389.3|7386.5|7388.5|7385.7|2
1623830030000|2021-06-16 07:53:50|7389.4|7386.6|7389.8|7387|7389.8|7387|7389.1|7386.3|13
1623830040000|2021-06-16 07:54:00|7390.1|7387.3|7389.8|7387|7390.1|7387.3|7389.1|7386.3|33
1623830050000|2021-06-16 07:54:10|7390.1|7387.3|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|30
1623830060000|2021-06-16 07:54:20|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|1
1623830070000|2021-06-16 07:54:30|7391.1|7388.3|7390.8|7388|7392.8|7390|7390.8|7388|14
1623830080000|2021-06-16 07:54:40|7391.1|7388.3|7390.8|7388|7391.1|7388.3|7390.6|7387.8|2
1623830090000|2021-06-16 07:54:50|||||||||2
1623830100000|2021-06-16 07:55:00|7391.1|7388.3|7390.3|7387.5|7391.1|7388.3|7390.1|7387.3|6
1623830110000|2021-06-16 07:55:10|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7390.8|7388|2
1623830120000|2021-06-16 07:55:20|7391.8|7389|7391.8|7389|7391.8|7389|7391.5|7388.7|3
1623830130000|2021-06-16 07:55:30|7392.1|7389.3|7392.5|7389.7|7392.5|7389.7|7392.1|7389.3|4
1623830140000|2021-06-16 07:55:40|7392.8|7390|7391.8|7389|7392.8|7390|7391.8|7389|2
1623830160000|2021-06-16 07:56:00|7392.1|7389.3|7393.5|7390.7|7393.5|7390.7|7392.1|7389.3|13
1623830170000|2021-06-16 07:56:10|7393.8|7391|7391.8|7389|7393.8|7391|7390.7|7387.9|18
1623830180000|2021-06-16 07:56:20|7392|7389.2|7392.1|7389.3|7392.3|7389.5|7392|7389.2|1
1623830190000|2021-06-16 07:56:30|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1623830200000|2021-06-16 07:56:40|||||||||1
1623830210000|2021-06-16 07:56:50|7391.5|7388.7|7391.3|7388.5|7391.5|7388.7|7391.1|7388.3|5
1623830220000|2021-06-16 07:57:00|7391.8|7389|7393.1|7390.3|7393.8|7391|7391.8|7389|19
1623830230000|2021-06-16 07:57:10|7392.8|7390|7393.1|7390.3|7393.5|7390.7|7392.1|7389.3|25
1623830240000|2021-06-16 07:57:20|7392.8|7390|7392.8|7390|7392.8|7390|7392.1|7389.3|21
1623830250000|2021-06-16 07:57:30|||||||||2
1623830260000|2021-06-16 07:57:40|7392.5|7389.7|7392.8|7390|7392.8|7390|7392.5|7389.7|2
1623830270000|2021-06-16 07:57:50|7392.5|7389.7|7392.5|7389.7|7392.8|7390|7392.5|7389.7|8
1623830280000|2021-06-16 07:58:00|7392.8|7390|7393.6|7390.8|7393.8|7391|7392.5|7389.7|13
1623830290000|2021-06-16 07:58:10|7393.1|7390.3|7393.8|7391|7393.8|7391|7393.1|7390.3|9
1623830300000|2021-06-16 07:58:20|7393.1|7390.3|7391.5|7388.7|7393.1|7390.3|7391.5|7388.7|35
1623830310000|2021-06-16 07:58:30|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7390.8|7388|14
1623830320000|2021-06-16 07:58:40|7390.8|7388|7392.8|7390|7392.8|7390|7390.8|7388|33
1623830340000|2021-06-16 07:59:00|7392.5|7389.7|7392.8|7390|7393.5|7390.7|7392.5|7389.7|14
1623830360000|2021-06-16 07:59:20|7393.5|7390.7|7393.3|7390.5|7393.5|7390.7|7393.3|7390.5|5
1623830370000|2021-06-16 07:59:30|7393.8|7391|7392.5|7389.7|7393.8|7391|7392.3|7389.5|10
1623830380000|2021-06-16 07:59:40|7392.8|7390|7394.1|7391.3|7394.8|7392|7392.8|7390|12
1623830390000|2021-06-16 07:59:50|7393.8|7391|7392.5|7389.7|7393.8|7391|7392.3|7389.5|35
1623830400000|2021-06-16 08:00:00|7393.1|7390.3|7392.8|7390|7393.3|7390.5|7392.3|7389.5|48
1623830410000|2021-06-16 08:00:10|7392.5|7389.7|7392.5|7389.7|7392.8|7390|7392.1|7389.3|51
1623830420000|2021-06-16 08:00:20|7392.8|7390|7393.8|7391|7393.8|7391|7392.8|7390|25
1623830430000|2021-06-16 08:00:30|||||||||1
1623830440000|2021-06-16 08:00:40|7395.1|7392.3|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|21
1623830450000|2021-06-16 08:00:50|7393.4|7390.6|7393.8|7391|7393.8|7391|7393.3|7390.5|6
1623830460000|2021-06-16 08:01:00|7394.3|7391.5|7394.6|7391.8|7394.8|7392|7393.8|7391|6
1623830470000|2021-06-16 08:01:10|7394.8|7392|7393.8|7391|7394.8|7392|7393.6|7390.8|5
1623830480000|2021-06-16 08:01:20|7394.1|7391.3|7392.8|7390|7394.6|7391.8|7392.8|7390|19
1623830490000|2021-06-16 08:01:30|||||||||29
1623830500000|2021-06-16 08:01:40|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|3
1623830510000|2021-06-16 08:01:50|7393.6|7390.8|7393.3|7390.5|7393.8|7391|7393.3|7390.5|5
1623830520000|2021-06-16 08:02:00|7393.8|7391|7393.8|7391|7393.8|7391|7393.3|7390.5|43
1623830530000|2021-06-16 08:02:10|7393.1|7390.3|7393.8|7391|7393.8|7391|7393.1|7390.3|10
1623830540000|2021-06-16 08:02:20|7393.4|7390.6|7391.8|7389|7393.4|7390.6|7391.8|7389|17
1623830560000|2021-06-16 08:02:40|7392.8|7390|7391.4|7388.6|7392.8|7390|7391.3|7388.5|28
1623830570000|2021-06-16 08:02:50|7391.8|7389|7391.4|7388.6|7391.8|7389|7391.4|7388.6|19
1623830580000|2021-06-16 08:03:00|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|3
1623830590000|2021-06-16 08:03:10|7391.4|7388.6|7391.8|7389|7391.8|7389|7391.4|7388.6|20
1623830600000|2021-06-16 08:03:20|7390.8|7388|7390.4|7387.6|7390.8|7388|7390.3|7387.5|25
1623830610000|2021-06-16 08:03:30|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|3
1623830620000|2021-06-16 08:03:40|7387.3|7384.5|7388.8|7386|7388.8|7386|7386.9|7384.1|102
1623830640000|2021-06-16 08:04:00|7388.4|7385.6|7386.3|7383.5|7388.4|7385.6|7386.1|7383.3|22
1623830650000|2021-06-16 08:04:10|7386.1|7383.3|7386.8|7384|7386.8|7384|7386.1|7383.3|4
1623830660000|2021-06-16 08:04:20|7386.4|7383.6|7385.3|7382.5|7386.4|7383.6|7385.3|7382.5|8
1623830670000|2021-06-16 08:04:30|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|4
1623830680000|2021-06-16 08:04:40|7385.1|7382.3|7386.8|7384|7387.1|7384.3|7385.1|7382.3|24
1623830690000|2021-06-16 08:04:50|7387.4|7384.6|7386.3|7383.5|7387.4|7384.6|7386.3|7383.5|25
1623830700000|2021-06-16 08:05:00|7386.8|7384|7389.4|7386.6|7389.9|7387.1|7386.4|7383.6|22
1623830710000|2021-06-16 08:05:10|7389.8|7387|7388.9|7386.1|7390.8|7388|7388.9|7386.1|17
1623830720000|2021-06-16 08:05:20|7387.6|7384.8|7389.4|7386.6|7389.4|7386.6|7387.4|7384.6|87
1623830740000|2021-06-16 08:05:40|7390.8|7388|7390.8|7388|7391.4|7388.6|7390.8|7388|6
1623830750000|2021-06-16 08:05:50|7390.4|7387.6|7390.1|7387.3|7390.4|7387.6|7390.1|7387.3|26
1623830760000|2021-06-16 08:06:00|7389.4|7386.6|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|25
1623830770000|2021-06-16 08:06:10|||||||||12
1623830780000|2021-06-16 08:06:20|7389.4|7386.6|7390.4|7387.6|7393.6|7390.8|7389.4|7386.6|175
1623830790000|2021-06-16 08:06:30|7390.7|7387.9|7392.1|7389.3|7393.1|7390.3|7390.7|7387.9|44
1623830800000|2021-06-16 08:06:40|7391.9|7389.1|7391.4|7388.6|7391.9|7389.1|7391.4|7388.6|104
1623830810000|2021-06-16 08:06:50|7391.9|7389.1|7391.9|7389.1|7392.1|7389.3|7391.9|7389.1|8
1623830820000|2021-06-16 08:07:00|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7391.6|7388.8|38
1623830830000|2021-06-16 08:07:10|7392.6|7389.8|7389.7|7386.9|7392.7|7389.9|7388.7|7385.9|124
1623830840000|2021-06-16 08:07:20|7389.9|7387.1|7390.2|7387.4|7390.9|7388.1|7389.9|7387.1|17
1623830850000|2021-06-16 08:07:30|7390.1|7387.3|7389.4|7386.6|7390.1|7387.3|7389.4|7386.6|2
1623830860000|2021-06-16 08:07:40|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.1|7386.3|4
1623830870000|2021-06-16 08:07:50|7389.7|7386.9|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|16
1623830880000|2021-06-16 08:08:00|7390.4|7387.6|7390.2|7387.4|7390.4|7387.6|7390.1|7387.3|0
1623830890000|2021-06-16 08:08:10|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|3
1623830900000|2021-06-16 08:08:20|7390.1|7387.3|7390.9|7388.1|7390.9|7388.1|7390.1|7387.3|5
1623830910000|2021-06-16 08:08:30|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|0
1623830920000|2021-06-16 08:08:40|7391.4|7388.6|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|1
1623830930000|2021-06-16 08:08:50|7391.4|7388.6|7391.2|7388.4|7391.4|7388.6|7391.2|7388.4|1
1623830940000|2021-06-16 08:09:00|7391.1|7388.3|7390.4|7387.6|7391.2|7388.4|7390.4|7387.6|3
1623830950000|2021-06-16 08:09:10|7390.7|7387.9|7391.4|7388.6|7391.4|7388.6|7390.7|7387.9|10
1623830960000|2021-06-16 08:09:20|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|1
1623830970000|2021-06-16 08:09:30|||||||||1
1623830980000|2021-06-16 08:09:40|7392.1|7389.3|7392.1|7389.3|7392.2|7389.4|7392.1|7389.3|1
1623830990000|2021-06-16 08:09:50|7392.7|7389.9|7392.4|7389.6|7392.7|7389.9|7392.2|7389.4|2
1623831000000|2021-06-16 08:10:00|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|4
1623831010000|2021-06-16 08:10:10|7392.7|7389.9|7392.7|7389.9|7392.9|7390.1|7392.7|7389.9|0
1623831020000|2021-06-16 08:10:20|7392.4|7389.6|7393.2|7390.4|7393.7|7390.9|7392.4|7389.6|32
1623831030000|2021-06-16 08:10:30|7393.4|7390.6|7394.2|7391.4|7394.4|7391.6|7393.4|7390.6|10
1623831040000|2021-06-16 08:10:40|7394.1|7391.3|7394.4|7391.6|7394.4|7391.6|7394.1|7391.3|2
1623831050000|2021-06-16 08:10:50|7394.6|7391.8|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|17
1623831070000|2021-06-16 08:11:10|7394.1|7391.3|7393.7|7390.9|7394.1|7391.3|7393.7|7390.9|5
1623831080000|2021-06-16 08:11:20|7393.9|7391.1|7395.1|7392.3|7395.2|7392.4|7393.9|7391.1|4
1623831090000|2021-06-16 08:11:30|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|6
1623831100000|2021-06-16 08:11:40|7393.1|7390.3|7392.4|7389.6|7396.2|7390.3|7391.7|7386.2|110
1623831110000|2021-06-16 08:11:50|7392.1|7389.3|7389.9|7387.1|7392.2|7389.4|7389.6|7386.8|22
1623831120000|2021-06-16 08:12:00|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|0
1623831130000|2021-06-16 08:12:10|7389.9|7387.1|7389.7|7386.9|7390.4|7387.6|7389.7|7386.9|7
1623831140000|2021-06-16 08:12:20|7389.9|7387.1|7391.4|7388.6|7391.4|7388.6|7389.9|7387.1|1
1623831150000|2021-06-16 08:12:30|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|1
1623831160000|2021-06-16 08:12:40|7391.4|7388.6|7391.4|7388.6|7391.9|7389.1|7391.4|7388.6|4
1623831170000|2021-06-16 08:12:50|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|1
1623831180000|2021-06-16 08:13:00|7392.1|7389.3|7391.9|7389.1|7392.1|7389.3|7391.7|7388.9|5
1623831190000|2021-06-16 08:13:10|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|0
1623831200000|2021-06-16 08:13:20|7392.2|7389.4|7393|7390.2|7393|7390.2|7392.2|7389.4|4
1623831210000|2021-06-16 08:13:30|7392.9|7390.1|7392.7|7389.9|7392.9|7390.1|7392.4|7389.6|2
1623831220000|2021-06-16 08:13:40|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|1
1623831230000|2021-06-16 08:13:50|7391.7|7388.9|7392.5|7389.7|7392.5|7389.7|7390.7|7387.9|71
1623831240000|2021-06-16 08:14:00|7391.9|7389.1|7392.4|7389.6|7392.4|7389.6|7391.2|7388.4|11
1623831250000|2021-06-16 08:14:10|7393|7390.2|7391.7|7388.9|7393|7390.2|7391.7|7388.9|259
1623831260000|2021-06-16 08:14:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7
1623831270000|2021-06-16 08:14:30|7390.2|7387.4|7390|7387.2|7390.2|7387.4|7390|7387.2|11
1623831280000|2021-06-16 08:14:40|7390.4|7387.6|7390|7387.2|7390.4|7387.6|7390|7387.2|13
1623831290000|2021-06-16 08:14:50|7389|7386.2|7389.1|7386.3|7390.2|7387.4|7388.7|7385.9|123
1623831300000|2021-06-16 08:15:00|7389.4|7386.6|7389.2|7386.4|7389.4|7386.6|7389.2|7386.4|4
1623831310000|2021-06-16 08:15:10|7389.7|7386.9|7390.2|7387.4|7391.7|7388.9|7389.7|7386.9|14
1623831320000|2021-06-16 08:15:20|7390.4|7387.6|7390.7|7387.9|7390.7|7387.9|7389.4|7386.6|7
1623831330000|2021-06-16 08:15:30|7390.5|7387.7|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|5
1623831340000|2021-06-16 08:15:40|7390|7387.2|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|2
1623831350000|2021-06-16 08:15:50|7389.7|7386.9|7390|7387.2|7390.2|7387.4|7389.7|7386.9|3
1623831360000|2021-06-16 08:16:00|7390.7|7387.9|7391.2|7388.4|7391.4|7388.6|7390.7|7387.9|9
1623831370000|2021-06-16 08:16:10|7391|7388.2|7391.7|7388.9|7391.7|7388.9|7391|7388.2|4
1623831380000|2021-06-16 08:16:20|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|28
1623831390000|2021-06-16 08:16:30|||||||||1
1623831400000|2021-06-16 08:16:40|7391.4|7388.6|7390.2|7387.4|7391.4|7388.6|7389.2|7386.4|24
1623831410000|2021-06-16 08:16:50|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.5|7386.7|4
1623831420000|2021-06-16 08:17:00|7389.5|7386.7|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|4
1623831430000|2021-06-16 08:17:10|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|0
1623831440000|2021-06-16 08:17:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|4
1623831450000|2021-06-16 08:17:30|7391|7388.2|7392|7389.2|7392.4|7389.6|7391|7388.2|7
1623831460000|2021-06-16 08:17:40|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7391.7|7388.9|20
1623831470000|2021-06-16 08:17:50|7392.5|7389.7|7392.7|7389.9|7392.7|7389.9|7392.5|7389.7|1
1623831480000|2021-06-16 08:18:00|7392.3|7389.5|7391.7|7388.9|7392.5|7389.7|7391.7|7388.9|20
1623831490000|2021-06-16 08:18:10|7392|7389.2|7392|7389.2|7392.5|7389.7|7392|7389.2|41
1623831500000|2021-06-16 08:18:20|7392.2|7389.4|7392|7389.2|7392.3|7389.5|7392|7389.2|6
1623831510000|2021-06-16 08:18:30|7391.5|7388.7|7391.5|7388.7|7391.7|7388.9|7391.4|7388.6|10
1623831520000|2021-06-16 08:18:40|7391.7|7388.9|7392.2|7389.4|7392.7|7389.9|7391.7|7388.9|4
1623831530000|2021-06-16 08:18:50|7392|7389.2|7392|7389.2|7392.2|7389.4|7392|7389.2|2
1623831540000|2021-06-16 08:19:00|7392.3|7389.5|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|3
1623831550000|2021-06-16 08:19:10|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|8
1623831570000|2021-06-16 08:19:30|7393|7390.2|7393|7390.2|7393.2|7390.4|7393|7390.2|3
1623831580000|2021-06-16 08:19:40|7393.2|7390.4|7393|7390.2|7393.2|7390.4|7393|7390.2|1
1623831590000|2021-06-16 08:19:50|7392|7389.2|7391|7388.2|7392|7389.2|7391|7388.2|20
1623831600000|2021-06-16 08:20:00|7390.7|7387.9|7391.7|7388.9|7391.7|7388.9|7390.7|7387.9|7
1623831610000|2021-06-16 08:20:10|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|6
1623831620000|2021-06-16 08:20:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|28
1623831640000|2021-06-16 08:20:40|7390.3|7387.5|7389.7|7386.9|7390.3|7387.5|7388.7|7385.9|26
1623831650000|2021-06-16 08:20:50|7390.3|7387.5|7391.2|7388.4|7391.2|7388.4|7390.3|7387.5|6
1623831660000|2021-06-16 08:21:00|7391.4|7388.6|7391.7|7388.9|7391.7|7388.9|7391.4|7388.6|2
1623831670000|2021-06-16 08:21:10|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|2
1623831680000|2021-06-16 08:21:20|7390.4|7387.6|7391.2|7388.4|7391.2|7388.4|7390.4|7387.6|2
1623831690000|2021-06-16 08:21:30|7393.2|7390.4|7392|7389.2|7393.2|7390.4|7391.4|7388.6|68
1623831700000|2021-06-16 08:21:40|7391.7|7388.9|7393.9|7391.1|7393.9|7391.1|7391.7|7388.9|12
1623831710000|2021-06-16 08:21:50|7393.7|7390.9|7392.4|7389.6|7393.7|7390.9|7392.2|7389.4|10
1623831720000|2021-06-16 08:22:00|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|4
1623831730000|2021-06-16 08:22:10|7392.4|7389.6|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|2
1623831740000|2021-06-16 08:22:20|7392.7|7389.9|7392.7|7389.9|7392.9|7390.1|7392.7|7389.9|1
1623831750000|2021-06-16 08:22:30|7392.4|7389.6|7393.4|7390.6|7393.4|7390.6|7392.4|7389.6|7
1623831760000|2021-06-16 08:22:40|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|32
1623831770000|2021-06-16 08:22:50|||||||||1
1623831780000|2021-06-16 08:23:00|7395|7392.2|7392.7|7389.9|7395|7392.2|7392.2|7389.4|89
1623831790000|2021-06-16 08:23:10|7392.4|7389.6|7393.2|7390.4|7393.4|7390.6|7392.4|7389.6|9
1623831800000|2021-06-16 08:23:20|7393.4|7390.6|7392.7|7389.9|7393.4|7390.6|7392.4|7389.6|5
1623831820000|2021-06-16 08:23:40|7392.4|7389.6|7391.7|7388.9|7392.4|7389.6|7391.7|7388.9|11
1623831830000|2021-06-16 08:23:50|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|1
1623831840000|2021-06-16 08:24:00|7392.7|7389.9|7394.4|7391.6|7394.4|7391.6|7392.7|7389.9|30
1623831850000|2021-06-16 08:24:10|7394.1|7391.3|7393.7|7390.9|7394.1|7391.3|7393.7|7390.9|17
1623831860000|2021-06-16 08:24:20|7393.4|7390.6|7393.9|7391.1|7393.9|7391.1|7393|7390.2|46
1623831870000|2021-06-16 08:24:30|7393.7|7390.9|7392|7389.2|7393.7|7390.9|7392|7389.2|5
1623831880000|2021-06-16 08:24:40|7392.2|7389.4|7391.7|7388.9|7392.7|7389.9|7391.7|7388.9|16
1623831890000|2021-06-16 08:24:50|7391|7388.2|7390.7|7387.9|7391.7|7388.9|7390|7387.2|39
1623831900000|2021-06-16 08:25:00|7391.1|7388.3|7389.3|7386.5|7391.7|7388.9|7389.3|7386.5|91
1623831910000|2021-06-16 08:25:10|7389|7386.2|7389|7386.2|7389.5|7386.7|7389|7386.2|13
1623831920000|2021-06-16 08:25:20|7389.7|7386.9|7389.5|7386.7|7390|7387.2|7389.5|7386.7|10
1623831930000|2021-06-16 08:25:30|7389.7|7386.9|7390|7387.2|7390|7387.2|7389.7|7386.9|5
1623831940000|2021-06-16 08:25:40|7390.2|7387.4|7389.5|7386.7|7390.2|7387.4|7389|7386.2|6
1623831950000|2021-06-16 08:25:50|7389|7386.2|7387|7384.2|7389|7386.2|7387|7384.2|28
1623831960000|2021-06-16 08:26:00|7386.7|7383.9|7386.5|7383.7|7386.7|7383.9|7386|7383.2|31
1623831970000|2021-06-16 08:26:10|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386|7383.2|44
1623831980000|2021-06-16 08:26:20|7386.5|7383.7|7385.5|7382.7|7386.7|7383.9|7385.5|7382.7|12
1623831990000|2021-06-16 08:26:30|7385.7|7382.9|7381.7|7378.9|7385.7|7382.9|7381|7378.2|297
1623832000000|2021-06-16 08:26:40|7382|7379.2|7381|7378.2|7382|7379.2|7381|7378.2|18
1623832010000|2021-06-16 08:26:50|7380.7|7377.9|7382|7379.2|7382|7379.2|7380.3|7377.5|63
1623832020000|2021-06-16 08:27:00|7382.3|7379.5|7382|7379.2|7382.3|7379.5|7381.3|7378.5|103
1623832030000|2021-06-16 08:27:10|7382.4|7379.6|7383.8|7381|7384|7381.2|7382.4|7379.6|113
1623832040000|2021-06-16 08:27:20|7383.6|7380.8|7382.5|7379.7|7383.6|7380.8|7382.3|7379.5|15
1623832050000|2021-06-16 08:27:30|7382.8|7380|7382.3|7379.5|7383.3|7380.5|7382.3|7379.5|18
1623832060000|2021-06-16 08:27:40|7382|7379.2|7381.5|7378.7|7382.1|7379.3|7381.3|7378.5|19
1623832070000|2021-06-16 08:27:50|7381.3|7378.5|7380.3|7377.5|7382.3|7379.5|7378.6|7375.8|723
1623832080000|2021-06-16 08:28:00|7380.1|7377.3|7380.1|7377.3|7380.6|7377.8|7379.3|7376.5|56
1623832090000|2021-06-16 08:28:10|7380.3|7377.5|7378.8|7376|7380.3|7377.5|7378.6|7375.8|252
1623832100000|2021-06-16 08:28:20|7379|7376.2|7381|7378.2|7384|7381.2|7378.6|7375.8|317
1623832110000|2021-06-16 08:28:30|7381.2|7378.4|7382.8|7380|7382.8|7380|7381.2|7378.4|54
1623832120000|2021-06-16 08:28:40|7383|7380.2|7384|7381.2|7384|7381.2|7383|7380.2|37
1623832130000|2021-06-16 08:28:50|7383.6|7380.8|7383.6|7380.8|7384.3|7381.5|7383.3|7380.5|45
1623832140000|2021-06-16 08:29:00|7383.3|7380.5|7384.3|7381.5|7384.8|7382|7383.3|7380.5|288
1623832150000|2021-06-16 08:29:10|7384.6|7381.8|7384|7381.2|7384.6|7381.8|7383|7380.2|441
1623832160000|2021-06-16 08:29:20|7384.3|7381.5|7386|7383.2|7386|7383.2|7383.8|7381|501
1623832170000|2021-06-16 08:29:30|7385.5|7382.7|7385|7382.2|7386|7383.2|7384|7381.2|199
1623832180000|2021-06-16 08:29:40|7384.7|7381.9|7386|7383.2|7386.6|7383.8|7384.7|7381.9|366
1623832190000|2021-06-16 08:29:50|7386.3|7383.5|7386|7383.2|7386.3|7383.5|7385|7382.2|299
1623832200000|2021-06-16 08:30:00|7385.6|7382.8|7381.7|7378.9|7385.7|7382.9|7381.7|7378.9|613
1623832210000|2021-06-16 08:30:10|7382.2|7379.4|7381.7|7378.9|7383.4|7380.6|7381.3|7378.5|266
1623832220000|2021-06-16 08:30:20|7382|7379.2|7382|7379.2|7383|7380.2|7381|7378.2|117
1623832230000|2021-06-16 08:30:30|7381.7|7378.9|7382.4|7379.6|7382.4|7379.6|7380.4|7377.6|232
1623832240000|2021-06-16 08:30:40|7381.3|7378.5|7382.3|7379.5|7383.7|7380.9|7381|7378.2|326
1623832250000|2021-06-16 08:30:50|7382|7379.2|7382|7379.2|7382.6|7379.8|7380|7377.2|397
1623832260000|2021-06-16 08:31:00|7381.6|7378.8|7380.6|7377.8|7381.6|7378.8|7380|7377.2|95
1623832270000|2021-06-16 08:31:10|7380|7377.2|7380.3|7377.5|7380.5|7377.7|7380|7377.2|10
1623832280000|2021-06-16 08:31:20|7380.8|7378|7380.8|7378|7381|7378.2|7380.3|7377.5|77
1623832290000|2021-06-16 08:31:30|7380.6|7377.8|7379.3|7376.5|7380.6|7377.8|7379.3|7376.5|61
1623832300000|2021-06-16 08:31:40|7379.6|7376.8|7379|7376.2|7380|7377.2|7378.8|7376|64
1623832310000|2021-06-16 08:31:50|7379.3|7376.5|7377.3|7374.5|7379.3|7376.5|7376.6|7373.8|195
1623832320000|2021-06-16 08:32:00|7378|7375.2|7379|7376.2|7379|7376.2|7377.3|7374.5|111
1623832330000|2021-06-16 08:32:10|7378.7|7375.9|7379|7376.2|7379|7376.2|7378.5|7375.7|36
1623832340000|2021-06-16 08:32:20|7378.6|7375.8|7379.6|7376.8|7379.6|7376.8|7378.5|7375.7|47
1623832350000|2021-06-16 08:32:30|7379.3|7376.5|7379|7376.2|7379.3|7376.5|7379|7376.2|41
1623832360000|2021-06-16 08:32:40|7379.3|7376.5|7379.8|7377|7380.3|7377.5|7379|7376.2|112
1623832370000|2021-06-16 08:32:50|7379.3|7376.5|7381|7378.2|7381|7378.2|7379.3|7376.5|64
1623832380000|2021-06-16 08:33:00|7381.3|7378.5|7380|7377.2|7381.6|7378.8|7378.6|7375.8|371
1623832390000|2021-06-16 08:33:10|7379.8|7377|7378.6|7375.8|7380.3|7377.5|7378.6|7375.8|49
1623832400000|2021-06-16 08:33:20|7378.8|7376|7378.8|7376|7379.6|7376.8|7378.6|7375.8|221
1623832410000|2021-06-16 08:33:30|7379.1|7376.3|7379.9|7377.1|7380.3|7377.5|7378.9|7376.1|83
1623832420000|2021-06-16 08:33:40|7379.6|7376.8|7380.8|7378|7380.8|7378|7379.6|7376.8|12
1623832430000|2021-06-16 08:33:50|7380.6|7377.8|7379.9|7377.1|7380.6|7377.8|7379.4|7376.6|127
1623832440000|2021-06-16 08:34:00|7379.6|7376.8|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|32
1623832450000|2021-06-16 08:34:10|7379.1|7376.3|7379.6|7376.8|7379.9|7377.1|7378.9|7376.1|73
1623832460000|2021-06-16 08:34:20|7380.6|7377.8|7377.9|7375.1|7380.6|7377.8|7377.6|7374.8|131
1623832470000|2021-06-16 08:34:30|7378.9|7376.1|7379.3|7376.5|7380.3|7377.5|7378.9|7376.1|464
1623832480000|2021-06-16 08:34:40|7379.1|7376.3|7377.4|7374.6|7379.3|7376.5|7376.9|7374.1|249
1623832490000|2021-06-16 08:34:50|7377.8|7375|7377.9|7375.1|7378.4|7375.6|7377.8|7375|39
1623832500000|2021-06-16 08:35:00|7376.9|7374.1|7375.6|7372.8|7376.9|7374.1|7375.6|7372.8|33
1623832510000|2021-06-16 08:35:10|7375.9|7373.1|7377.9|7375.1|7378.6|7375.8|7375.9|7373.1|194
1623832520000|2021-06-16 08:35:20|7379.1|7376.3|7378.6|7375.8|7379.1|7376.3|7378.4|7375.6|54
1623832530000|2021-06-16 08:35:30|7378.9|7376.1|7378.6|7375.8|7378.9|7376.1|7377.9|7375.1|48
1623832540000|2021-06-16 08:35:40|7378.4|7375.6|7378.9|7376.1|7378.9|7376.1|7378.3|7375.5|65
1623832550000|2021-06-16 08:35:50|7378.6|7375.8|7380.3|7377.5|7380.3|7377.5|7378.4|7375.6|139
1623832560000|2021-06-16 08:36:00|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|22
1623832570000|2021-06-16 08:36:10|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|8
1623832580000|2021-06-16 08:36:20|7380.1|7377.3|7378.9|7376.1|7380.2|7377.4|7378.6|7375.8|60
1623832590000|2021-06-16 08:36:30|7378.6|7375.8|7377.2|7374.4|7378.9|7376.1|7377.2|7374.4|46
1623832600000|2021-06-16 08:36:40|7377.6|7374.8|7377.9|7375.1|7377.9|7375.1|7377.6|7374.8|9
1623832610000|2021-06-16 08:36:50|7377.7|7374.9|7377.9|7375.1|7377.9|7375.1|7377.7|7374.9|27
1623832620000|2021-06-16 08:37:00|7377.4|7374.6|7377.9|7375.1|7377.9|7375.1|7377.4|7374.6|2
1623832630000|2021-06-16 08:37:10|7378.2|7375.4|7374.2|7371.4|7378.2|7375.4|7373.2|7370.4|541
1623832640000|2021-06-16 08:37:20|7373.7|7370.9|7374.6|7371.8|7374.6|7371.8|7373.7|7370.9|55
1623832650000|2021-06-16 08:37:30|7374.2|7371.4|7371.1|7368.3|7374.2|7371.4|7368.9|7366.1|370
1623832660000|2021-06-16 08:37:40|7371.2|7368.4|7371.9|7369.1|7372.2|7369.4|7371.2|7368.4|30
1623832670000|2021-06-16 08:37:50|7372.1|7369.3|7373.2|7370.4|7373.2|7370.4|7371.9|7369.1|77
1623832680000|2021-06-16 08:38:00|7373.6|7370.8|7372.6|7369.8|7373.6|7370.8|7371.9|7369.1|100
1623832690000|2021-06-16 08:38:10|7372.9|7370.1|7372.6|7369.8|7373.2|7370.4|7372.6|7369.8|34
1623832700000|2021-06-16 08:38:20|7372.2|7369.4|7371.2|7368.4|7372.2|7369.4|7371.2|7368.4|161
1623832710000|2021-06-16 08:38:30|7370.9|7368.1|7370.9|7368.1|7371.1|7368.3|7370.9|7368.1|53
1623832720000|2021-06-16 08:38:40|7371.1|7368.3|7370.6|7367.8|7371.1|7368.3|7370.2|7367.4|7
1623832730000|2021-06-16 08:38:50|7370.1|7367.3|7372.4|7369.6|7373.1|7370.3|7369.6|7366.8|44
1623832740000|2021-06-16 08:39:00|7371.9|7369.1|7372.4|7369.6|7372.9|7370.1|7370.9|7368.1|107
1623832750000|2021-06-16 08:39:10|7372.6|7369.8|7373.4|7370.6|7373.6|7370.8|7371.9|7369.1|22
1623832760000|2021-06-16 08:39:20|7373.2|7370.4|7372.9|7370.1|7373.9|7371.1|7372.9|7370.1|23
1623832770000|2021-06-16 08:39:30|7372.6|7369.8|7372.6|7369.8|7373.4|7370.6|7372.6|7369.8|79
1623832780000|2021-06-16 08:39:40|7372.4|7369.6|7372.6|7369.8|7372.6|7369.8|7370.9|7368.1|64
1623832790000|2021-06-16 08:39:50|7372.4|7369.6|7371.9|7369.1|7372.6|7369.8|7371.9|7369.1|7
1623832800000|2021-06-16 08:40:00|7371.5|7368.7|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|24
1623832810000|2021-06-16 08:40:10|7371.1|7368.3|7370.6|7367.8|7371.6|7368.8|7370.6|7367.8|25
1623832820000|2021-06-16 08:40:20|7370.9|7368.1|7373.6|7370.8|7373.6|7370.8|7370.9|7368.1|47
1623832830000|2021-06-16 08:40:30|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|28
1623832840000|2021-06-16 08:40:40|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.4|7369.6|3
1623832850000|2021-06-16 08:40:50|||||||||16
1623832860000|2021-06-16 08:41:00|7372.2|7369.4|7370.9|7368.1|7372.6|7369.8|7370.9|7368.1|36
1623832870000|2021-06-16 08:41:10|7370.6|7367.8|7370.6|7367.8|7370.9|7368.1|7370.6|7367.8|2
1623832880000|2021-06-16 08:41:20|7370.2|7367.4|7368.9|7366.1|7370.4|7367.6|7368.9|7366.1|164
1623832890000|2021-06-16 08:41:30|7368.6|7365.8|7370.6|7367.8|7370.6|7367.8|7368.6|7365.8|274
1623832900000|2021-06-16 08:41:40|7370.1|7367.3|7371.2|7368.4|7371.6|7368.8|7370.1|7367.3|35
1623832910000|2021-06-16 08:41:50|7370.9|7368.1|7370.1|7367.3|7370.9|7368.1|7370.1|7367.3|52
1623832920000|2021-06-16 08:42:00|7369.9|7367.1|7370.6|7367.8|7370.6|7367.8|7369.6|7366.8|19
1623832930000|2021-06-16 08:42:10|7371.1|7368.3|7370.1|7367.3|7371.1|7368.3|7369.7|7366.9|33
1623832940000|2021-06-16 08:42:20|7369.7|7366.9|7368.6|7365.8|7369.7|7366.9|7367.6|7364.8|69
1623832950000|2021-06-16 08:42:30|7368.4|7365.6|7368.5|7365.7|7369.1|7366.3|7368.1|7365.3|9
1623832960000|2021-06-16 08:42:40|7369.2|7366.4|7369.4|7366.6|7369.5|7366.7|7369.2|7366.4|74
1623832970000|2021-06-16 08:42:50|7369|7366.2|7368.5|7365.7|7369.2|7366.4|7368|7365.2|4
1623832980000|2021-06-16 08:43:00|7367.9|7365.1|7368.5|7365.7|7368.5|7365.7|7367.2|7364.4|38
1623832990000|2021-06-16 08:43:10|7368.9|7366.1|7368.5|7365.7|7368.9|7366.1|7368.2|7365.4|13
1623833000000|2021-06-16 08:43:20|7368.7|7365.9|7368.5|7365.7|7368.7|7365.9|7368.5|7365.7|19
1623833010000|2021-06-16 08:43:30|7368.9|7366.1|7372.2|7369.4|7372.2|7369.4|7368.9|7366.1|377
1623833020000|2021-06-16 08:43:40|||||||||4
1623833030000|2021-06-16 08:43:50|||||||||1
1623833040000|2021-06-16 08:44:00|7371.6|7368.8|7370.9|7368.1|7371.6|7368.8|7370.7|7367.9|35
1623833050000|2021-06-16 08:44:10|7371.2|7368.4|7371.7|7368.9|7372.9|7370.1|7371.2|7368.4|62
1623833060000|2021-06-16 08:44:20|7371.5|7368.7|7371.2|7368.4|7371.5|7368.7|7371.2|7368.4|24
1623833070000|2021-06-16 08:44:30|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|17
1623833080000|2021-06-16 08:44:40|7371.2|7368.4|7370.9|7368.1|7371.6|7368.8|7370.9|7368.1|43
1623833090000|2021-06-16 08:44:50|7370.2|7367.4|7370.7|7367.9|7370.7|7367.9|7370.2|7367.4|12
1623833100000|2021-06-16 08:45:00|7370.9|7368.1|7369.7|7366.9|7370.9|7368.1|7369.7|7366.9|8
1623833110000|2021-06-16 08:45:10|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|0
1623833120000|2021-06-16 08:45:20|7369.9|7367.1|7370.2|7367.4|7370.7|7367.9|7368.5|7365.7|444
1623833130000|2021-06-16 08:45:30|7370.6|7367.8|7369.5|7366.7|7370.9|7368.1|7369.2|7366.4|83
1623833140000|2021-06-16 08:45:40|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1623833150000|2021-06-16 08:45:50|7368.7|7365.9|7368.2|7365.4|7368.7|7365.9|7368.2|7365.4|7
1623833160000|2021-06-16 08:46:00|7368.5|7365.7|7368.5|7365.7|7369.2|7366.4|7368.5|7365.7|17
1623833170000|2021-06-16 08:46:10|7368.2|7365.4|7369.2|7366.4|7369.9|7367.1|7368.2|7365.4|6
1623833180000|2021-06-16 08:46:20|7369.7|7366.9|7369.5|7366.7|7369.7|7366.9|7369.5|7366.7|1
1623833190000|2021-06-16 08:46:30|7369.2|7366.4|7369|7366.2|7369.2|7366.4|7369|7366.2|2
1623833200000|2021-06-16 08:46:40|7369.2|7366.4|7369.7|7366.9|7370.2|7367.4|7369.2|7366.4|64
1623833210000|2021-06-16 08:46:50|7370.2|7367.4|7370|7367.2|7370.2|7367.4|7370|7367.2|1
1623833220000|2021-06-16 08:47:00|7369.7|7366.9|7369.9|7367.1|7369.9|7367.1|7369.7|7366.9|0
1623833230000|2021-06-16 08:47:10|||||||||1
1623833240000|2021-06-16 08:47:20|7370.2|7367.4|7369.7|7366.9|7370.2|7367.4|7369.4|7366.6|10
1623833250000|2021-06-16 08:47:30|7370.2|7367.4|7369.2|7366.4|7370.2|7367.4|7368.5|7365.7|31
1623833260000|2021-06-16 08:47:40|||||||||8
1623833280000|2021-06-16 08:48:00|7369.7|7366.9|7370.5|7367.7|7370.9|7368.1|7369.2|7366.4|42
1623833290000|2021-06-16 08:48:10|7370.7|7367.9|7371.2|7368.4|7371.2|7368.4|7370.7|7367.9|0
1623833300000|2021-06-16 08:48:20|7370.9|7368.1|7370.2|7367.4|7370.9|7368.1|7370.2|7367.4|13
1623833310000|2021-06-16 08:48:30|7369.9|7367.1|7370.2|7367.4|7370.7|7367.9|7369.9|7367.1|2
1623833320000|2021-06-16 08:48:40|7370.4|7367.6|7371.7|7368.9|7371.9|7369.1|7370.4|7367.6|9
1623833330000|2021-06-16 08:48:50|7371.9|7369.1|7371.9|7369.1|7372.7|7369.9|7371.2|7368.4|15
1623833340000|2021-06-16 08:49:00|7371.7|7368.9|7372.2|7369.4|7372.2|7369.4|7371.6|7368.8|21
1623833350000|2021-06-16 08:49:10|7371.7|7368.9|7371.2|7368.4|7371.9|7369.1|7371.2|7368.4|1
1623833360000|2021-06-16 08:49:20|7372.4|7369.6|7371.2|7368.4|7372.4|7369.6|7371.2|7368.4|8
1623833370000|2021-06-16 08:49:30|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.2|7367.4|20
1623833380000|2021-06-16 08:49:40|7371.2|7368.4|7372.4|7369.6|7372.4|7369.6|7371.2|7368.4|26
1623833390000|2021-06-16 08:49:50|7372.6|7369.8|7372.4|7369.6|7372.6|7369.8|7372.4|7369.6|9
1623833400000|2021-06-16 08:50:00|7372.6|7369.8|7372.9|7370.1|7372.9|7370.1|7372.4|7369.6|17
1623833410000|2021-06-16 08:50:10|7373.2|7370.4|7374.9|7372.1|7375.1|7372.3|7373.2|7370.4|82
1623833420000|2021-06-16 08:50:20|7375.4|7372.6|7374.9|7372.1|7375.9|7373.1|7374.9|7372.1|32
1623833430000|2021-06-16 08:50:30|7375.4|7372.6|7374.9|7372.1|7375.6|7372.8|7374.9|7372.1|5
1623833440000|2021-06-16 08:50:40|7374.6|7371.8|7373.9|7371.1|7374.6|7371.8|7373.9|7371.1|13
1623833450000|2021-06-16 08:50:50|7373.6|7370.8|7373.4|7370.6|7373.6|7370.8|7372.9|7370.1|4
1623833460000|2021-06-16 08:51:00|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|0
1623833480000|2021-06-16 08:51:20|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|1
1623833490000|2021-06-16 08:51:30|7373.6|7370.8|7372.9|7370.1|7373.6|7370.8|7372.9|7370.1|2
1623833500000|2021-06-16 08:51:40|7373.1|7370.3|7373.2|7370.4|7373.4|7370.6|7372.9|7370.1|16
1623833510000|2021-06-16 08:51:50|7372.9|7370.1|7372.9|7370.1|7373.4|7370.6|7372.2|7369.4|39
1623833520000|2021-06-16 08:52:00|7372.7|7369.9|7373.2|7370.4|7373.2|7370.4|7372.7|7369.9|6
1623833530000|2021-06-16 08:52:10|7373|7370.2|7372.7|7369.9|7373.2|7370.4|7372.6|7369.8|2
1623833540000|2021-06-16 08:52:20|7372.9|7370.1|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|3
1623833550000|2021-06-16 08:52:30|7373.6|7370.8|7373.9|7371.1|7373.9|7371.1|7373.2|7370.4|6
1623833560000|2021-06-16 08:52:40|||||||||14
1623833570000|2021-06-16 08:52:50|7374.2|7371.4|7374.7|7371.9|7374.7|7371.9|7374.2|7371.4|4
1623833580000|2021-06-16 08:53:00|7374.4|7371.6|7374.4|7371.6|7374.9|7372.1|7374.4|7371.6|2
1623833590000|2021-06-16 08:53:10|7374.2|7371.4|7373.6|7370.8|7374.2|7371.4|7373.2|7370.4|47
1623833600000|2021-06-16 08:53:20|7374.9|7372.1|7375.2|7372.4|7375.6|7372.8|7374.9|7372.1|40
1623833620000|2021-06-16 08:53:40|7374.9|7372.1|7374.9|7372.1|7375.1|7372.3|7374.9|7372.1|10
1623833630000|2021-06-16 08:53:50|7374.2|7371.4|7374.6|7371.8|7374.6|7371.8|7373.9|7371.1|25
1623833640000|2021-06-16 08:54:00|7374.9|7372.1|7373.9|7371.1|7374.9|7372.1|7373.9|7371.1|31
1623833650000|2021-06-16 08:54:10|7374.2|7371.4|7374.6|7371.8|7374.6|7371.8|7374.2|7371.4|27
1623833660000|2021-06-16 08:54:20|7374.9|7372.1|7374.2|7371.4|7374.9|7372.1|7374.2|7371.4|7
1623833670000|2021-06-16 08:54:30|7373.9|7371.1|7373.6|7370.8|7373.9|7371.1|7373.2|7370.4|10
1623833680000|2021-06-16 08:54:40|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.4|7370.6|11
1623833690000|2021-06-16 08:54:50|7373.4|7370.6|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|2
1623833700000|2021-06-16 08:55:00|7373.2|7370.4|7372.6|7369.8|7373.2|7370.4|7372.4|7369.6|14
1623833710000|2021-06-16 08:55:10|7372.4|7369.6|7372.4|7369.6|7372.6|7369.8|7372.4|7369.6|6
1623833720000|2021-06-16 08:55:20|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|1
1623833730000|2021-06-16 08:55:30|7372.9|7370.1|7373.4|7370.6|7373.6|7370.8|7372.6|7369.8|45
1623833740000|2021-06-16 08:55:40|7373.6|7370.8|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|1
1623833750000|2021-06-16 08:55:50|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|2
1623833760000|2021-06-16 08:56:00|7372.9|7370.1|7372.9|7370.1|7373.6|7370.8|7372.9|7370.1|27
1623833770000|2021-06-16 08:56:10|7372.6|7369.8|7373.6|7370.8|7373.6|7370.8|7372.6|7369.8|7
1623833780000|2021-06-16 08:56:20|||||||||1
1623833790000|2021-06-16 08:56:30|7374.6|7371.8|7374.6|7371.8|7376.6|7373.8|7374.6|7371.8|64
1623833800000|2021-06-16 08:56:40|7375.2|7372.4|7375.9|7373.1|7375.9|7373.1|7375.1|7372.3|5
1623833810000|2021-06-16 08:56:50|7375.6|7372.8|7375.2|7372.4|7375.6|7372.8|7375.2|7372.4|6
1623833820000|2021-06-16 08:57:00|7374.9|7372.1|7371.9|7369.1|7375.9|7373.1|7371.9|7369.1|60
1623833830000|2021-06-16 08:57:10|7372.4|7369.6|7371.9|7369.1|7372.6|7369.8|7371.9|7369.1|5
1623833840000|2021-06-16 08:57:20|7372.4|7369.6|7372.9|7370.1|7372.9|7370.1|7372.2|7369.4|55
1623833850000|2021-06-16 08:57:30|7372.6|7369.8|7372.9|7370.1|7372.9|7370.1|7371.9|7369.1|4
1623833860000|2021-06-16 08:57:40|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.2|7369.4|5
1623833870000|2021-06-16 08:57:50|7372.9|7370.1|7372.9|7370.1|7373.6|7370.8|7372.9|7370.1|61
1623833880000|2021-06-16 08:58:00|7373.1|7370.3|7372.9|7370.1|7373.9|7371.1|7372.9|7370.1|56
1623833890000|2021-06-16 08:58:10|7373.2|7370.4|7374.1|7371.3|7374.1|7371.3|7373.2|7370.4|41
1623833900000|2021-06-16 08:58:20|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.4|7370.6|12
1623833910000|2021-06-16 08:58:30|7373.2|7370.4|7372.9|7370.1|7373.4|7370.6|7372.9|7370.1|7
1623833940000|2021-06-16 08:59:00|7373.2|7370.4|7372.9|7370.1|7373.4|7370.6|7372.9|7370.1|4
1623833950000|2021-06-16 08:59:10|7372.6|7369.8|7371.9|7369.1|7372.6|7369.8|7371.9|7369.1|24
1623833960000|2021-06-16 08:59:20|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.2|7368.4|6
1623833970000|2021-06-16 08:59:30|7370.9|7368.1|7370.9|7368.1|7371.7|7368.9|7370.9|7368.1|15
1623833980000|2021-06-16 08:59:40|7371.1|7368.3|7371.9|7369.1|7371.9|7369.1|7370.9|7368.1|6
1623833990000|2021-06-16 08:59:50|7371.7|7368.9|7371.6|7368.8|7371.9|7369.1|7371.2|7368.4|5
1623834000000|2021-06-16 09:00:00|7371.9|7369.1|7370.6|7367.8|7372.1|7369.3|7370.2|7367.4|79
1623834010000|2021-06-16 09:00:10|7370.4|7367.6|7371.2|7368.4|7371.4|7368.6|7370.4|7367.6|6
1623834020000|2021-06-16 09:00:20|7370.9|7368.1|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|27
1623834030000|2021-06-16 09:00:30|7370.6|7367.8|7370.4|7367.6|7370.6|7367.8|7370.2|7367.4|10
1623834040000|2021-06-16 09:00:40|7370.2|7367.4|7370.2|7367.4|7370.6|7367.8|7370.2|7367.4|11
1623834050000|2021-06-16 09:00:50|7368.5|7365.7|7366.6|7363.8|7368.5|7365.7|7366.2|7363.4|235
1623834060000|2021-06-16 09:01:00|7367.2|7364.4|7367.9|7365.1|7368.2|7365.4|7367.2|7364.4|21
1623834070000|2021-06-16 09:01:10|7368.4|7365.6|7371.4|7368.6|7371.6|7368.8|7368.4|7365.6|24
1623834080000|2021-06-16 09:01:20|7371.2|7368.4|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|3
1623834090000|2021-06-16 09:01:30|7371.1|7368.3|7370.9|7368.1|7371.6|7368.8|7370.9|7368.1|12
1623834100000|2021-06-16 09:01:40|7371.4|7368.6|7371.9|7369.1|7372.4|7369.6|7371.4|7368.6|49
1623834110000|2021-06-16 09:01:50|7372.1|7369.3|7372.9|7370.1|7373.1|7370.3|7372.1|7369.3|8
1623834120000|2021-06-16 09:02:00|7372.6|7369.8|7370.7|7367.9|7372.6|7369.8|7370.7|7367.9|87
1623834130000|2021-06-16 09:02:10|7370.9|7368.1|7370.2|7367.4|7370.9|7368.1|7370.2|7367.4|8
1623834140000|2021-06-16 09:02:20|7370.4|7367.6|7370.2|7367.4|7370.4|7367.6|7370.2|7367.4|2
1623834150000|2021-06-16 09:02:30|||||||||1
1623834160000|2021-06-16 09:02:40|7369.2|7366.4|7369.7|7366.9|7370.2|7367.4|7368.9|7366.1|21
1623834170000|2021-06-16 09:02:50|7369.2|7366.4|7368.7|7365.9|7369.2|7366.4|7368.7|7365.9|8
1623834180000|2021-06-16 09:03:00|7368.2|7365.4|7368.5|7365.7|7368.9|7366.1|7368.2|7365.4|6
1623834190000|2021-06-16 09:03:10|7368.2|7365.4|7367.7|7364.9|7368.6|7365.8|7367.7|7364.9|8
1623834200000|2021-06-16 09:03:20|7368.2|7365.4|7368.4|7365.6|7368.7|7365.9|7368.2|7365.4|7
1623834210000|2021-06-16 09:03:30|7368.6|7365.8|7367.2|7364.4|7369.2|7366.4|7366.3|7363.5|280
1623834220000|2021-06-16 09:03:40|7367|7364.2|7367.2|7364.4|7367.5|7364.7|7366.8|7364|32
1623834230000|2021-06-16 09:03:50|7367.5|7364.7|7367.7|7364.9|7368|7365.2|7367.2|7364.4|60
1623834240000|2021-06-16 09:04:00|7368|7365.2|7368.2|7365.4|7368.2|7365.4|7367.5|7364.7|18
1623834250000|2021-06-16 09:04:10|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|11
1623834260000|2021-06-16 09:04:20|||||||||6
1623834270000|2021-06-16 09:04:30|7368.2|7365.4|7368.5|7365.7|7368.5|7365.7|7368.2|7365.4|12
1623834280000|2021-06-16 09:04:40|7368.7|7365.9|7368.5|7365.7|7368.7|7365.9|7368.5|7365.7|10
1623834290000|2021-06-16 09:04:50|7368.7|7365.9|7368.5|7365.7|7368.7|7365.9|7368.5|7365.7|4
1623834300000|2021-06-16 09:05:00|7367.7|7364.9|7367.2|7364.4|7367.7|7364.9|7366.7|7363.9|59
1623834310000|2021-06-16 09:05:10|7367.7|7364.9|7368.9|7366.1|7368.9|7366.1|7367.7|7364.9|19
1623834320000|2021-06-16 09:05:20|7369.2|7366.4|7368.7|7365.9|7369.2|7366.4|7368.2|7365.4|16
1623834330000|2021-06-16 09:05:30|7368.5|7365.7|7368.2|7365.4|7368.5|7365.7|7368.2|7365.4|5
1623834340000|2021-06-16 09:05:40|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|0
1623834350000|2021-06-16 09:05:50|||||||||6
1623834360000|2021-06-16 09:06:00|7368.2|7365.4|7369.2|7366.4|7369.2|7366.4|7367.7|7364.9|37
1623834370000|2021-06-16 09:06:10|7368.8|7366|7369.2|7366.4|7369.2|7366.4|7368.7|7365.9|2
1623834380000|2021-06-16 09:06:20|7368.7|7365.9|7368.5|7365.7|7368.7|7365.9|7368.5|7365.7|0
1623834390000|2021-06-16 09:06:30|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|5
1623834400000|2021-06-16 09:06:40|7367.7|7364.9|7368.2|7365.4|7368.2|7365.4|7367.7|7364.9|57
1623834410000|2021-06-16 09:06:50|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|16
1623834420000|2021-06-16 09:07:00|7368.8|7366|7367.5|7364.7|7368.8|7366|7367.5|7364.7|27
1623834430000|2021-06-16 09:07:10|7367.7|7364.9|7367.5|7364.7|7367.7|7364.9|7367.5|7364.7|2
1623834450000|2021-06-16 09:07:30|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.5|7364.7|6
1623834460000|2021-06-16 09:07:40|||||||||48
1623834470000|2021-06-16 09:07:50|7367.5|7364.7|7366.5|7363.7|7367.5|7364.7|7366.5|7363.7|16
1623834480000|2021-06-16 09:08:00|7365.8|7363|7365.5|7362.7|7365.8|7363|7364.8|7362|52
1623834490000|2021-06-16 09:08:10|7365.2|7362.4|7365.5|7362.7|7365.5|7362.7|7364.8|7362|62
1623834500000|2021-06-16 09:08:20|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|6
1623834510000|2021-06-16 09:08:30|7365.5|7362.7|7365|7362.2|7365.5|7362.7|7364.8|7362|5
1623834520000|2021-06-16 09:08:40|7365.2|7362.4|7365.5|7362.7|7365.5|7362.7|7364.8|7362|41
1623834530000|2021-06-16 09:08:50|7365.8|7363|7365.8|7363|7365.8|7363|7365.8|7363|1
1623834540000|2021-06-16 09:09:00|7366.2|7363.4|7366.2|7363.4|7366.5|7363.7|7366|7363.2|22
1623834550000|2021-06-16 09:09:10|7366.5|7363.7|7367.2|7364.4|7367.2|7364.4|7366.5|7363.7|11
1623834560000|2021-06-16 09:09:20|7367|7364.2|7367.5|7364.7|7367.8|7365|7367|7364.2|7
1623834570000|2021-06-16 09:09:30|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|2
1623834580000|2021-06-16 09:09:40|7367|7364.2|7367|7364.2|7367.2|7364.4|7366.5|7363.7|5
1623834590000|2021-06-16 09:09:50|7367.2|7364.4|7367.5|7364.7|7367.5|7364.7|7367|7364.2|0
1623834600000|2021-06-16 09:10:00|7367.2|7364.4|7367.2|7364.4|7367.5|7364.7|7366.7|7363.9|13
1623834610000|2021-06-16 09:10:10|7367.5|7364.7|7367.2|7364.4|7368.2|7365.4|7367.2|7364.4|44
1623834620000|2021-06-16 09:10:20|7367.5|7364.7|7367.2|7364.4|7367.5|7364.7|7367.2|7364.4|3
1623834630000|2021-06-16 09:10:30|7367.5|7364.7|7368.2|7365.4|7368.2|7365.4|7367.2|7364.4|7
1623834640000|2021-06-16 09:10:40|7368|7365.2|7369.2|7366.4|7369.2|7366.4|7368|7365.2|116
1623834650000|2021-06-16 09:10:50|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|30
1623834660000|2021-06-16 09:11:00|||||||||4
1623834670000|2021-06-16 09:11:10|7368.7|7365.9|7369.2|7366.4|7369.2|7366.4|7368.7|7365.9|1
1623834680000|2021-06-16 09:11:20|7368.9|7366.1|7368.2|7365.4|7368.9|7366.1|7368.2|7365.4|19
1623834700000|2021-06-16 09:11:40|7368.5|7365.7|7370.2|7367.4|7370.2|7367.4|7368.5|7365.7|81
1623834710000|2021-06-16 09:11:50|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|1
1623834720000|2021-06-16 09:12:00|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7369.5|7366.7|13
1623834730000|2021-06-16 09:12:10|7370.5|7367.7|7371.2|7368.4|7371.2|7368.4|7370.5|7367.7|13
1623834740000|2021-06-16 09:12:20|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|8
1623834750000|2021-06-16 09:12:30|7372|7369.2|7371|7368.2|7372|7369.2|7370.8|7368|29
1623834760000|2021-06-16 09:12:40|7370.5|7367.7|7372|7369.2|7372|7369.2|7370.5|7367.7|33
1623834770000|2021-06-16 09:12:50|7371.8|7369|7372.2|7369.4|7372.2|7369.4|7371.5|7368.7|0
1623834780000|2021-06-16 09:13:00|7372.5|7369.7|7369.8|7367|7372.5|7369.7|7369.8|7367|34
1623834790000|2021-06-16 09:13:10|7369.5|7366.7|7370.2|7367.4|7370.2|7367.4|7369.5|7366.7|5
1623834800000|2021-06-16 09:13:20|||||||||2
1623834810000|2021-06-16 09:13:30|7370.5|7367.7|7368.8|7366|7370.5|7367.7|7367.8|7365|435
1623834820000|2021-06-16 09:13:40|7368|7365.2|7368|7365.2|7368.5|7365.7|7367.8|7365|9
1623834830000|2021-06-16 09:13:50|7368.2|7365.4|7368.3|7365.5|7368.5|7365.7|7368.2|7365.4|0
1623834840000|2021-06-16 09:14:00|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|1
1623834850000|2021-06-16 09:14:10|||||||||3
1623834860000|2021-06-16 09:14:20|7367.8|7365|7368|7365.2|7368.5|7365.7|7367.8|7365|217
1623834870000|2021-06-16 09:14:30|7368.2|7365.4|7368.5|7365.7|7368.5|7365.7|7368.2|7365.4|3
1623834880000|2021-06-16 09:14:40|7368.3|7365.5|7370.5|7367.7|7370.5|7367.7|7368.3|7365.5|58
1623834900000|2021-06-16 09:15:00|7370.2|7367.4|7370|7367.2|7370.2|7367.4|7369.5|7366.7|4
1623834910000|2021-06-16 09:15:10|7369.5|7366.7|7369.7|7366.9|7369.7|7366.9|7369.5|7366.7|5
1623834920000|2021-06-16 09:15:20|7370.2|7367.4|7369.5|7366.7|7370.5|7367.7|7369.5|7366.7|15
1623834930000|2021-06-16 09:15:30|7369|7366.2|7368.8|7366|7369|7366.2|7368.8|7366|9
1623834940000|2021-06-16 09:15:40|7369.2|7366.4|7369.5|7366.7|7370|7367.2|7369|7366.2|19
1623834960000|2021-06-16 09:16:00|7369.2|7366.4|7368.8|7366|7369.5|7366.7|7368.8|7366|37
1623834970000|2021-06-16 09:16:10|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|22
1623834980000|2021-06-16 09:16:20|7369.2|7366.4|7368.8|7366|7369.2|7366.4|7368.8|7366|4
1623834990000|2021-06-16 09:16:30|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.3|7366.5|21
1623835000000|2021-06-16 09:16:40|7369.8|7367|7370.5|7367.7|7370.7|7367.9|7369.8|7367|11
1623835010000|2021-06-16 09:16:50|7371.2|7368.4|7371|7368.2|7371.5|7368.7|7371|7368.2|17
1623835020000|2021-06-16 09:17:00|7370.8|7368|7370.5|7367.7|7370.8|7368|7370.5|7367.7|1
1623835030000|2021-06-16 09:17:10|7370|7367.2|7370.2|7367.4|7370.5|7367.7|7369.8|7367|7
1623835040000|2021-06-16 09:17:20|7370.8|7368|7368.8|7366|7371.2|7368.4|7368.8|7366|230
1623835050000|2021-06-16 09:17:30|||||||||6
1623835060000|2021-06-16 09:17:40|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|3
1623835070000|2021-06-16 09:17:50|7369.5|7366.7|7369.3|7366.5|7369.5|7366.7|7369.3|7366.5|0
1623835080000|2021-06-16 09:18:00|7369|7366.2|7368.8|7366|7369|7366.2|7368.8|7366|2
1623835090000|2021-06-16 09:18:10|||||||||1
1623835100000|2021-06-16 09:18:20|7369.1|7366.3|7369.3|7366.5|7369.3|7366.5|7369.1|7366.3|7
1623835110000|2021-06-16 09:18:30|7368.8|7366|7371|7368.2|7371.2|7368.4|7368.8|7366|42
1623835120000|2021-06-16 09:18:40|7370.3|7367.5|7370.5|7367.7|7371.2|7368.4|7370|7367.2|76
1623835130000|2021-06-16 09:18:50|7370.3|7367.5|7370.5|7367.7|7370.5|7367.7|7369.5|7366.7|26
1623835140000|2021-06-16 09:19:00|7370|7367.2|7370.5|7367.7|7370.5|7367.7|7370|7367.2|13
1623835150000|2021-06-16 09:19:10|7372.2|7369.4|7371.8|7369|7372.2|7369.4|7371.8|7369|9
1623835160000|2021-06-16 09:19:20|7371.5|7368.7|7370.5|7367.7|7371.5|7368.7|7370.5|7367.7|5
1623835170000|2021-06-16 09:19:30|7370.9|7368.1|7371.5|7368.7|7371.5|7368.7|7370.9|7368.1|11
1623835180000|2021-06-16 09:19:40|7371.2|7368.4|7372.2|7369.4|7372.2|7369.4|7371|7368.2|7
1623835190000|2021-06-16 09:19:50|7372|7369.2|7372.8|7370|7372.8|7370|7372|7369.2|9
1623835200000|2021-06-16 09:20:00|7372.5|7369.7|7370.8|7368|7372.5|7369.7|7370.8|7368|29
1623835210000|2021-06-16 09:20:10|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|35
1623835220000|2021-06-16 09:20:20|7370.8|7368|7371.8|7369|7372.2|7369.4|7370.8|7368|59
1623835230000|2021-06-16 09:20:30|7372.8|7370|7373|7370.2|7373.5|7370.7|7372.8|7370|22
1623835240000|2021-06-16 09:20:40|7372.8|7370|7373.8|7371|7373.8|7371|7372.8|7370|43
1623835250000|2021-06-16 09:20:50|7373.5|7370.7|7371.6|7368.8|7373.5|7370.7|7371.6|7368.8|238
1623835260000|2021-06-16 09:21:00|7371.8|7369|7371.1|7368.3|7371.8|7369|7371.1|7368.3|6
1623835280000|2021-06-16 09:21:20|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|1
1623835290000|2021-06-16 09:21:30|7371.8|7369|7372.8|7370|7372.8|7370|7371.6|7368.8|46
1623835300000|2021-06-16 09:21:40|||||||||11
1623835310000|2021-06-16 09:21:50|7374.6|7371.8|7373.8|7371|7375.2|7372.4|7373.8|7371|95
1623835330000|2021-06-16 09:22:10|7374.6|7371.8|7374.3|7371.5|7374.6|7371.8|7373.8|7371|13
1623835340000|2021-06-16 09:22:20|7373.8|7371|7372.8|7370|7373.8|7371|7372.8|7370|2
1623835350000|2021-06-16 09:22:30|7373|7370.2|7373.3|7370.5|7373.3|7370.5|7372.8|7370|4
1623835360000|2021-06-16 09:22:40|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|0
1623835370000|2021-06-16 09:22:50|7374.1|7371.3|7374.3|7371.5|7374.3|7371.5|7373.8|7371|4
1623835380000|2021-06-16 09:23:00|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.3|7371.5|4
1623835390000|2021-06-16 09:23:10|7375.8|7373|7375.8|7373|7376.2|7373.4|7375.8|7373|13
1623835410000|2021-06-16 09:23:30|||||||||5
1623835420000|2021-06-16 09:23:40|7375.2|7372.4|7375.5|7372.7|7375.5|7372.7|7375.2|7372.4|39
1623835430000|2021-06-16 09:23:50|7375.8|7373|7376.2|7373.4|7376.2|7373.4|7375.8|7373|4
1623835440000|2021-06-16 09:24:00|7375.3|7372.5|7374.8|7372|7375.5|7372.7|7374.8|7372|54
1623835450000|2021-06-16 09:24:10|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|3
1623835470000|2021-06-16 09:24:30|7374.8|7372|7374.8|7372|7375|7372.2|7374.8|7372|3
1623835490000|2021-06-16 09:24:50|7374.5|7371.7|7373.8|7371|7374.5|7371.7|7373.8|7371|10
1623835500000|2021-06-16 09:25:00|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|4
1623835510000|2021-06-16 09:25:10|7374|7371.2|7373.8|7371|7374.3|7371.5|7373.8|7371|2
1623835520000|2021-06-16 09:25:20|7374.6|7371.8|7372.6|7369.8|7374.6|7371.8|7372|7369.2|24
1623835530000|2021-06-16 09:25:30|7372.8|7370|7373.8|7371|7373.8|7371|7372.8|7370|30
1623835540000|2021-06-16 09:25:40|7372.7|7369.9|7371.8|7369|7372.7|7369.9|7370.8|7368|206
1623835570000|2021-06-16 09:26:10|7372.1|7369.3|7372.5|7369.7|7372.5|7369.7|7372.1|7369.3|4
1623835580000|2021-06-16 09:26:20|7372.8|7370|7372.5|7369.7|7372.8|7370|7372.5|7369.7|42
1623835590000|2021-06-16 09:26:30|7372.8|7370|7371.6|7368.8|7372.8|7370|7371.6|7368.8|9
1623835600000|2021-06-16 09:26:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.6|7368.8|4
1623835610000|2021-06-16 09:26:50|7372.1|7369.3|7372.6|7369.8|7372.8|7370|7372.1|7369.3|10
1623835620000|2021-06-16 09:27:00|7372.3|7369.5|7372.3|7369.5|7372.8|7370|7372.3|7369.5|4
1623835630000|2021-06-16 09:27:10|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1623835640000|2021-06-16 09:27:20|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|7
1623835650000|2021-06-16 09:27:30|7371.5|7368.7|7371.8|7369|7371.8|7369|7371.3|7368.5|1
1623835670000|2021-06-16 09:27:50|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|1
1623835680000|2021-06-16 09:28:00|7371.8|7369|7371.6|7368.8|7371.8|7369|7371.1|7368.3|97
1623835690000|2021-06-16 09:28:10|7371.4|7368.6|7370.8|7368|7371.4|7368.6|7370.8|7368|7
1623835700000|2021-06-16 09:28:20|7370.6|7367.8|7370.3|7367.5|7370.8|7368|7370.1|7367.3|5
1623835710000|2021-06-16 09:28:30|7370.6|7367.8|7370.8|7368|7370.8|7368|7370.6|7367.8|0
1623835730000|2021-06-16 09:28:50|7371.3|7368.5|7371.1|7368.3|7371.3|7368.5|7371.1|7368.3|7
1623835740000|2021-06-16 09:29:00|7370.8|7368|7370.8|7368|7370.8|7368|7370.1|7367.3|11
1623835750000|2021-06-16 09:29:10|7370.3|7367.5|7369.8|7367|7370.8|7368|7369.8|7367|70
1623835760000|2021-06-16 09:29:20|7369.3|7366.5|7369.8|7367|7369.8|7367|7368.8|7366|48
1623835770000|2021-06-16 09:29:30|7369.5|7366.7|7367.8|7365|7369.5|7366.7|7367.8|7365|9
1623835780000|2021-06-16 09:29:40|7368|7365.2|7367.8|7365|7368.3|7365.5|7367.8|7365|0
1623835790000|2021-06-16 09:29:50|7368.2|7365.4|7368.3|7365.5|7368.8|7366|7367.5|7364.7|49
1623835800000|2021-06-16 09:30:00|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7367.8|7365|6
1623835810000|2021-06-16 09:30:10|7369|7366.2|7369.5|7366.7|7369.5|7366.7|7368.8|7366|3
1623835820000|2021-06-16 09:30:20|7369.8|7367|7370.8|7368|7371|7368.2|7369.8|7367|5
1623835830000|2021-06-16 09:30:30|7370.5|7367.7|7370.8|7368|7370.8|7368|7370.5|7367.7|9
1623835840000|2021-06-16 09:30:40|7370.6|7367.8|7370.3|7367.5|7370.6|7367.8|7370.3|7367.5|2
1623835850000|2021-06-16 09:30:50|7370.5|7367.7|7370.3|7367.5|7370.5|7367.7|7370.3|7367.5|5
1623835860000|2021-06-16 09:31:00|7370.5|7367.7|7370.8|7368|7370.8|7368|7370.3|7367.5|9
1623835870000|2021-06-16 09:31:10|7370.5|7367.7|7370.3|7367.5|7370.5|7367.7|7369.8|7367|5
1623835880000|2021-06-16 09:31:20|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|0
1623835890000|2021-06-16 09:31:30|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|3
1623835900000|2021-06-16 09:31:40|7371.5|7368.7|7371.3|7368.5|7371.5|7368.7|7371.3|7368.5|22
1623835910000|2021-06-16 09:31:50|7371.2|7368.4|7371.3|7368.5|7371.5|7368.7|7371.2|7368.4|5
1623835920000|2021-06-16 09:32:00|7371.5|7368.7|7370.5|7367.7|7371.5|7368.7|7370.3|7367.5|57
1623835930000|2021-06-16 09:32:10|7370.1|7367.3|7370.1|7367.3|7370.6|7367.8|7369.8|7367|20
1623835940000|2021-06-16 09:32:20|7370.5|7367.7|7370.8|7368|7371.1|7368.3|7370.5|7367.7|54
1623835950000|2021-06-16 09:32:30|||||||||2
1623835960000|2021-06-16 09:32:40|7370.6|7367.8|7370.8|7368|7370.8|7368|7370.6|7367.8|1
1623835970000|2021-06-16 09:32:50|7370.6|7367.8|7370.1|7367.3|7370.6|7367.8|7370.1|7367.3|3
1623835980000|2021-06-16 09:33:00|7369.8|7367|7369.8|7367|7369.8|7367|7369.6|7366.8|8
1623835990000|2021-06-16 09:33:10|7370.8|7368|7371.8|7369|7371.8|7369|7370.8|7368|14
1623836000000|2021-06-16 09:33:20|7372.3|7369.5|7372.2|7369.4|7372.5|7369.7|7372.2|7369.4|3
1623836010000|2021-06-16 09:33:30|7372.8|7370|7373.5|7370.7|7373.5|7370.7|7372.8|7370|6
1623836020000|2021-06-16 09:33:40|7373.8|7371|7372.3|7369.5|7373.8|7371|7372.3|7369.5|11
1623836030000|2021-06-16 09:33:50|7371.8|7369|7372|7369.2|7372|7369.2|7371.8|7369|0
1623836040000|2021-06-16 09:34:00|7372.5|7369.7|7372.8|7370|7373|7370.2|7372.5|7369.7|55
1623836050000|2021-06-16 09:34:10|7372.5|7369.7|7372|7369.2|7372.5|7369.7|7372|7369.2|2
1623836060000|2021-06-16 09:34:20|7372.9|7370.1|7373.2|7370.4|7373.5|7370.7|7372.9|7370.1|51
1623836070000|2021-06-16 09:34:30|7373.5|7370.7|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|4
1623836080000|2021-06-16 09:34:40|7374|7371.2|7374|7371.2|7374|7371.2|7374|7371.2|2
1623836090000|2021-06-16 09:34:50|7373.8|7371|7373|7370.2|7373.8|7371|7373|7370.2|2
1623836100000|2021-06-16 09:35:00|7373.3|7370.5|7372.8|7370|7373.3|7370.5|7372.8|7370|2
1623836120000|2021-06-16 09:35:20|7373.5|7370.7|7373.8|7371|7374.3|7371.5|7373.5|7370.7|9
1623836130000|2021-06-16 09:35:30|7373.5|7370.7|7373.8|7371|7374|7371.2|7373.5|7370.7|14
1623836140000|2021-06-16 09:35:40|||||||||1
1623836150000|2021-06-16 09:35:50|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|3
1623836160000|2021-06-16 09:36:00|7374.3|7371.5|7373.5|7370.7|7374.3|7371.5|7373.5|7370.7|7
1623836170000|2021-06-16 09:36:10|7373.3|7370.5|7372.8|7370|7373.3|7370.5|7372.8|7370|20
1623836180000|2021-06-16 09:36:20|7373.2|7370.4|7375|7372.2|7375.2|7372.4|7373.2|7370.4|169
1623836190000|2021-06-16 09:36:30|7375.2|7372.4|7375|7372.2|7375.2|7372.4|7375|7372.2|4
1623836200000|2021-06-16 09:36:40|7374.5|7371.7|7373.5|7370.7|7374.5|7371.7|7373.5|7370.7|12
1623836220000|2021-06-16 09:37:00|7373.8|7371|7373|7370.2|7373.8|7371|7372.8|7370|27
1623836230000|2021-06-16 09:37:10|7373.2|7370.4|7373.5|7370.7|7373.5|7370.7|7373|7370.2|1
1623836240000|2021-06-16 09:37:20|7373.3|7370.5|7373|7370.2|7373.3|7370.5|7373|7370.2|0
1623836250000|2021-06-16 09:37:30|7373.2|7370.4|7372.8|7370|7373.3|7370.5|7372.8|7370|2
1623836260000|2021-06-16 09:37:40|7372.6|7369.8|7371.8|7369|7372.6|7369.8|7371.8|7369|1
1623836270000|2021-06-16 09:37:50|7372.2|7369.4|7372.8|7370|7372.8|7370|7372.2|7369.4|8
1623836280000|2021-06-16 09:38:00|7373|7370.2|7372.3|7369.5|7373|7370.2|7372.3|7369.5|6
1623836290000|2021-06-16 09:38:10|7372.5|7369.7|7376.7|7373.9|7377.2|7374.4|7372.5|7369.7|274
1623836300000|2021-06-16 09:38:20|7376.9|7374.1|7377.7|7374.9|7378.2|7375.4|7376.7|7373.9|34
1623836310000|2021-06-16 09:38:30|7377.5|7374.7|7377.2|7374.4|7377.5|7374.7|7377.2|7374.4|2
1623836320000|2021-06-16 09:38:40|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|1
1623836340000|2021-06-16 09:39:00|7377.5|7374.7|7377.8|7375|7377.8|7375|7377.5|7374.7|5
1623836350000|2021-06-16 09:39:10|7378.2|7375.4|7379.2|7376.4|7379.3|7376.5|7377.8|7375|39
1623836370000|2021-06-16 09:39:30|7378.8|7376|7378.2|7375.4|7378.8|7376|7378.2|7375.4|6
1623836380000|2021-06-16 09:39:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1623836390000|2021-06-16 09:39:50|||||||||4
1623836400000|2021-06-16 09:40:00|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.2|7374.4|4
1623836410000|2021-06-16 09:40:10|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.2|7374.4|2
1623836420000|2021-06-16 09:40:20|7377.8|7375|7377.8|7375|7377.8|7375|7377.7|7374.9|0
1623836430000|2021-06-16 09:40:30|7377.7|7374.9|7376.8|7374|7377.7|7374.9|7376.8|7374|2
1623836440000|2021-06-16 09:40:40|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|0
1623836450000|2021-06-16 09:40:50|7376.8|7374|7376.2|7373.4|7376.8|7374|7376.2|7373.4|4
1623836460000|2021-06-16 09:41:00|7376.5|7373.7|7376.2|7373.4|7376.8|7374|7376.2|7373.4|3
1623836470000|2021-06-16 09:41:10|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|1
1623836480000|2021-06-16 09:41:20|7376.5|7373.7|7376.2|7373.4|7376.5|7373.7|7376.2|7373.4|3
1623836500000|2021-06-16 09:41:40|7375.7|7372.9|7375.7|7372.9|7375.8|7373|7375.2|7372.4|69
1623836510000|2021-06-16 09:41:50|7375.8|7373|7376.3|7373.5|7376.5|7373.7|7375.3|7372.5|23
1623836520000|2021-06-16 09:42:00|7376.8|7374|7378.8|7376|7379.8|7377|7376.8|7374|198
1623836530000|2021-06-16 09:42:10|7379.2|7376.4|7378.8|7376|7379.3|7376.5|7378.8|7376|3
1623836550000|2021-06-16 09:42:30|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1623836560000|2021-06-16 09:42:40|7378|7375.2|7378.7|7375.9|7378.8|7376|7378|7375.2|12
1623836570000|2021-06-16 09:42:50|7378.8|7376|7379.2|7376.4|7379.2|7376.4|7378.7|7375.9|5
1623836580000|2021-06-16 09:43:00|7379.5|7376.7|7381.3|7378.5|7381.5|7378.7|7379.5|7376.7|56
1623836590000|2021-06-16 09:43:10|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|1
1623836600000|2021-06-16 09:43:20|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|1
1623836610000|2021-06-16 09:43:30|7381.5|7378.7|7381.3|7378.5|7381.8|7379|7381.3|7378.5|7
1623836620000|2021-06-16 09:43:40|7381.5|7378.7|7384|7381.2|7384.3|7381.5|7381.5|7378.7|12
1623836630000|2021-06-16 09:43:50|7384.8|7382|7385.5|7382.7|7385.5|7382.7|7384.8|7382|7
1623836640000|2021-06-16 09:44:00|7385.8|7383|7384.5|7381.7|7385.8|7383|7384.5|7381.7|109
1623836650000|2021-06-16 09:44:10|||||||||6
1623836660000|2021-06-16 09:44:20|7384.3|7381.5|7383.2|7380.4|7384.8|7382|7383.2|7380.4|47
1623836670000|2021-06-16 09:44:30|7382.5|7379.7|7382.3|7379.5|7382.5|7379.7|7382.3|7379.5|9
1623836680000|2021-06-16 09:44:40|7382.2|7379.4|7380.5|7377.7|7382.2|7379.4|7380.5|7377.7|103
1623836690000|2021-06-16 09:44:50|7381.2|7378.4|7381.8|7379|7382|7379.2|7381.2|7378.4|13
1623836700000|2021-06-16 09:45:00|7382|7379.2|7381.8|7379|7382.5|7379.7|7381.8|7379|12
1623836710000|2021-06-16 09:45:10|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|2
1623836720000|2021-06-16 09:45:20|7381.8|7379|7382.8|7380|7382.8|7380|7381.8|7379|7
1623836730000|2021-06-16 09:45:30|7382.5|7379.7|7383.5|7380.7|7383.5|7380.7|7382.5|7379.7|4
1623836740000|2021-06-16 09:45:40|7383.8|7381|7382.8|7380|7383.8|7381|7382.8|7380|27
1623836750000|2021-06-16 09:45:50|7382.3|7379.5|7382.8|7380|7382.8|7380|7382.1|7379.3|2
1623836760000|2021-06-16 09:46:00|7382.5|7379.7|7382.1|7379.3|7382.5|7379.7|7381.8|7379|5
1623836770000|2021-06-16 09:46:10|7382.5|7379.7|7382.8|7380|7382.8|7380|7382.5|7379.7|1
1623836780000|2021-06-16 09:46:20|7383|7380.2|7381.8|7379|7383|7380.2|7381.8|7379|20
1623836790000|2021-06-16 09:46:30|7381.1|7378.3|7380.3|7377.5|7381.1|7378.3|7380.1|7377.3|108
1623836800000|2021-06-16 09:46:40|7380.5|7377.7|7382.1|7379.3|7382.5|7379.7|7380.5|7377.7|18
1623836810000|2021-06-16 09:46:50|7381.8|7379|7381.1|7378.3|7381.8|7379|7381.1|7378.3|10
1623836820000|2021-06-16 09:47:00|7380.8|7378|7381.1|7378.3|7381.1|7378.3|7380.6|7377.8|10
1623836830000|2021-06-16 09:47:10|7380.8|7378|7381.1|7378.3|7381.3|7378.5|7380.8|7378|4
1623836840000|2021-06-16 09:47:20|7381.5|7378.7|7381.6|7378.8|7381.6|7378.8|7381.1|7378.3|4
1623836850000|2021-06-16 09:47:30|7381.8|7379|7381.8|7379|7381.8|7379|7381.6|7378.8|2
1623836860000|2021-06-16 09:47:40|7382.1|7379.3|7382.1|7379.3|7382.3|7379.5|7381.8|7379|3
1623836870000|2021-06-16 09:47:50|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|10
1623836880000|2021-06-16 09:48:00|||||||||1
1623836890000|2021-06-16 09:48:10|||||||||1
1623836900000|2021-06-16 09:48:20|7381.5|7378.7|7381.8|7379|7381.8|7379|7381.1|7378.3|3
1623836910000|2021-06-16 09:48:30|7382.1|7379.3|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|99
1623836920000|2021-06-16 09:48:40|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1623836930000|2021-06-16 09:48:50|7381.8|7379|7381.5|7378.7|7381.8|7379|7381.1|7378.3|20
1623836940000|2021-06-16 09:49:00|7381.1|7378.3|7381.6|7378.8|7381.6|7378.8|7381.1|7378.3|3
1623836950000|2021-06-16 09:49:10|7381.8|7379|7380.5|7377.7|7381.8|7379|7380.1|7377.3|5
1623836960000|2021-06-16 09:49:20|7380.8|7378|7379.8|7377|7380.8|7378|7379.8|7377|17
1623836970000|2021-06-16 09:49:30|7380.1|7377.3|7379.1|7376.3|7380.1|7377.3|7378.1|7375.3|26
1623836980000|2021-06-16 09:49:40|7378.8|7376|7378.6|7375.8|7378.8|7376|7378.6|7375.8|2
1623836990000|2021-06-16 09:49:50|7378.1|7375.3|7378.3|7375.5|7378.8|7376|7378.1|7375.3|5
1623837000000|2021-06-16 09:50:00|7378.1|7375.3|7378.3|7375.5|7378.8|7376|7378.1|7375.3|2
1623837010000|2021-06-16 09:50:10|7378.8|7376|7379.3|7376.5|7379.3|7376.5|7378.3|7375.5|6
1623837020000|2021-06-16 09:50:20|7379.1|7376.3|7380.1|7377.3|7380.1|7377.3|7379.1|7376.3|5
1623837030000|2021-06-16 09:50:30|7379.8|7377|7380.1|7377.3|7381.1|7378.3|7379.8|7377|29
1623837050000|2021-06-16 09:50:50|7380.5|7377.7|7380.3|7377.5|7380.8|7378|7380.1|7377.3|7
1623837060000|2021-06-16 09:51:00|7380.5|7377.7|7380.1|7377.3|7380.5|7377.7|7380.1|7377.3|0
1623837070000|2021-06-16 09:51:10|7380.3|7377.5|7380.1|7377.3|7380.3|7377.5|7379.8|7377|40
1623837080000|2021-06-16 09:51:20|7380.5|7377.7|7379.8|7377|7380.8|7378|7379.8|7377|48
1623837090000|2021-06-16 09:51:30|7380.1|7377.3|7378.1|7375.3|7380.1|7377.3|7378.1|7375.3|1110
1623837100000|2021-06-16 09:51:40|||||||||2
1623837110000|2021-06-16 09:51:50|7378.5|7375.7|7378.6|7375.8|7379.1|7376.3|7378.1|7375.3|63
1623837120000|2021-06-16 09:52:00|7378.8|7376|7379.1|7376.3|7380.1|7377.3|7378.8|7376|14
1623837130000|2021-06-16 09:52:10|7379.6|7376.8|7378.1|7375.3|7379.6|7376.8|7378.1|7375.3|26
1623837150000|2021-06-16 09:52:30|||||||||4
1623837160000|2021-06-16 09:52:40|7378.5|7375.7|7379.1|7376.3|7379.3|7376.5|7378.5|7375.7|83
1623837170000|2021-06-16 09:52:50|7379.6|7376.8|7378.3|7375.5|7379.6|7376.8|7378.1|7375.3|12
1623837180000|2021-06-16 09:53:00|7378.6|7375.8|7381.8|7379|7381.8|7379|7378.6|7375.8|162
1623837190000|2021-06-16 09:53:10|7382.1|7379.3|7381.8|7379|7382.3|7379.5|7381.8|7379|1
1623837200000|2021-06-16 09:53:20|7382.3|7379.5|7382.3|7379.5|7382.8|7380|7382.3|7379.5|3
1623837210000|2021-06-16 09:53:30|7382.1|7379.3|7382.8|7380|7382.8|7380|7381.8|7379|9
1623837220000|2021-06-16 09:53:40|7383.1|7380.3|7382.8|7380|7383.1|7380.3|7382.8|7380|19
1623837230000|2021-06-16 09:53:50|7382.5|7379.7|7382.1|7379.3|7382.5|7379.7|7381.8|7379|6
1623837240000|2021-06-16 09:54:00|7382.5|7379.7|7381.1|7378.3|7382.6|7379.8|7381.1|7378.3|43
1623837260000|2021-06-16 09:54:20|7381.3|7378.5|7381.6|7378.8|7381.8|7379|7381.3|7378.5|1
1623837270000|2021-06-16 09:54:30|7381.3|7378.5|7381.1|7378.3|7381.8|7379|7381.1|7378.3|5
1623837280000|2021-06-16 09:54:40|7380.1|7377.3|7379.8|7377|7380.1|7377.3|7379.8|7377|28
1623837290000|2021-06-16 09:54:50|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.8|7376|21
1623837300000|2021-06-16 09:55:00|7378.6|7375.8|7379.6|7376.8|7379.6|7376.8|7378.6|7375.8|4
1623837320000|2021-06-16 09:55:20|7379.4|7376.6|7379.1|7376.3|7379.4|7376.6|7379.1|7376.3|0
1623837330000|2021-06-16 09:55:30|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|5
1623837340000|2021-06-16 09:55:40|7379.8|7377|7379.1|7376.3|7379.8|7377|7379.1|7376.3|18
1623837350000|2021-06-16 09:55:50|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|23
1623837360000|2021-06-16 09:56:00|7379.4|7376.6|7379.1|7376.3|7379.4|7376.6|7379.1|7376.3|0
1623837370000|2021-06-16 09:56:10|7378.8|7376|7378.1|7375.3|7378.8|7376|7378.1|7375.3|15
1623837380000|2021-06-16 09:56:20|||||||||2
1623837390000|2021-06-16 09:56:30|7378.3|7375.5|7378.9|7376.1|7378.9|7376.1|7378.3|7375.5|53
1623837400000|2021-06-16 09:56:40|7380.1|7377.3|7379.8|7377|7381.1|7378.3|7379.8|7377|17
1623837410000|2021-06-16 09:56:50|||||||||3
1623837420000|2021-06-16 09:57:00|7379.4|7376.6|7378.6|7375.8|7379.4|7376.6|7378.6|7375.8|14
1623837430000|2021-06-16 09:57:10|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1623837440000|2021-06-16 09:57:20|7378.5|7375.7|7378.1|7375.3|7378.5|7375.7|7378.1|7375.3|9
1623837450000|2021-06-16 09:57:30|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|31
1623837460000|2021-06-16 09:57:40|7378.1|7375.3|7380.1|7377.3|7380.1|7377.3|7378.1|7375.3|8
1623837470000|2021-06-16 09:57:50|7381.1|7378.3|7379.8|7377|7381.1|7378.3|7379.8|7377|24
1623837480000|2021-06-16 09:58:00|7379.6|7376.8|7379.6|7376.8|7379.8|7377|7379.6|7376.8|3
1623837490000|2021-06-16 09:58:10|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1623837500000|2021-06-16 09:58:20|||||||||1
1623837510000|2021-06-16 09:58:30|7380.1|7377.3|7379.1|7376.3|7380.1|7377.3|7378.1|7375.3|66
1623837520000|2021-06-16 09:58:40|||||||||13
1623837530000|2021-06-16 09:58:50|7378.8|7376|7378.6|7375.8|7378.8|7376|7378.6|7375.8|9
1623837540000|2021-06-16 09:59:00|7378.4|7375.6|7377.6|7374.8|7378.4|7375.6|7377.6|7374.8|15
1623837550000|2021-06-16 09:59:10|7377.4|7374.6|7377.6|7374.8|7377.8|7375|7377.1|7374.3|7
1623837560000|2021-06-16 09:59:20|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1623837570000|2021-06-16 09:59:30|7377.6|7374.8|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|3
1623837580000|2021-06-16 09:59:40|7377.4|7374.6|7378.1|7375.3|7378.1|7375.3|7377.4|7374.6|4
1623837590000|2021-06-16 09:59:50|7377.5|7374.7|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|58
1623837600000|2021-06-16 10:00:00|7377.8|7375|7377.8|7375|7378.8|7376|7377.5|7374.7|71
1623837610000|2021-06-16 10:00:10|7377.6|7374.8|7378.1|7375.3|7378.6|7375.8|7377.6|7374.8|19
1623837620000|2021-06-16 10:00:20|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|219
1623837630000|2021-06-16 10:00:30|7376.1|7373.3|7377.1|7374.3|7377.8|7375|7376.1|7373.3|29
1623837640000|2021-06-16 10:00:40|7376.9|7374.1|7375.1|7372.3|7376.9|7374.1|7374.1|7371.3|257
1623837650000|2021-06-16 10:00:50|7374.6|7371.8|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|65
1623837660000|2021-06-16 10:01:00|7373.4|7370.6|7373.6|7370.8|7373.6|7370.8|7372.1|7369.3|124
1623837670000|2021-06-16 10:01:10|7373.8|7371|7373.3|7370.5|7374.1|7371.3|7373.1|7370.3|33
1623837680000|2021-06-16 10:01:20|7373.6|7370.8|7373.1|7370.3|7373.6|7370.8|7373.1|7370.3|61
1623837690000|2021-06-16 10:01:30|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|17
1623837700000|2021-06-16 10:01:40|7373.6|7370.8|7373.5|7370.7|7374.1|7371.3|7373.3|7370.5|11
1623837710000|2021-06-16 10:01:50|7373.6|7370.8|7373.1|7370.3|7373.6|7370.8|7373.1|7370.3|1
1623837720000|2021-06-16 10:02:00|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|52
1623837730000|2021-06-16 10:02:10|7371.5|7368.7|7372.1|7369.3|7372.1|7369.3|7371.5|7368.7|58
1623837740000|2021-06-16 10:02:20|7372.5|7369.7|7373.1|7370.3|7373.1|7370.3|7372.5|7369.7|14
1623837750000|2021-06-16 10:02:30|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|43
1623837760000|2021-06-16 10:02:40|7371.8|7369|7372.1|7369.3|7372.1|7369.3|7371.8|7369|32
1623837770000|2021-06-16 10:02:50|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|25
1623837780000|2021-06-16 10:03:00|||||||||32
1623837790000|2021-06-16 10:03:10|||||||||76
1623837800000|2021-06-16 10:03:20|7370.7|7367.9|7370.1|7367.3|7370.7|7367.9|7370.1|7367.3|214
1623837810000|2021-06-16 10:03:30|7371.1|7368.3|7371.1|7368.3|7371.3|7368.5|7371.1|7368.3|34
1623837820000|2021-06-16 10:03:40|||||||||14
1623837830000|2021-06-16 10:03:50|||||||||156
1623837840000|2021-06-16 10:04:00|7370.9|7368.1|7371.1|7368.3|7371.1|7368.3|7370.6|7367.8|5
1623837850000|2021-06-16 10:04:10|7370.1|7367.3|7370.8|7368|7370.8|7368|7370.1|7367.3|13
1623837860000|2021-06-16 10:04:20|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|11
1623837870000|2021-06-16 10:04:30|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|0
1623837890000|2021-06-16 10:04:50|||||||||7
1623837900000|2021-06-16 10:05:00|7372.3|7369.5|7372.6|7369.8|7373.1|7370.3|7372.3|7369.5|19
1623837910000|2021-06-16 10:05:10|7372.8|7370|7372.6|7369.8|7372.8|7370|7372.6|7369.8|0
1623837920000|2021-06-16 10:05:20|7372.4|7369.6|7372.1|7369.3|7372.4|7369.6|7372.1|7369.3|8
1623837930000|2021-06-16 10:05:30|||||||||1
1623837940000|2021-06-16 10:05:40|7371.1|7368.3|7371.6|7368.8|7371.6|7368.8|7371.1|7368.3|15
1623837950000|2021-06-16 10:05:50|7371.8|7369|7372.1|7369.3|7372.1|7369.3|7371.8|7369|0
1623837960000|2021-06-16 10:06:00|7371.6|7368.8|7371.6|7368.8|7371.8|7369|7371.1|7368.3|8
1623837970000|2021-06-16 10:06:10|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|0
1623837980000|2021-06-16 10:06:20|7371.8|7369|7371.6|7368.8|7372.1|7369.3|7371.6|7368.8|13
1623837990000|2021-06-16 10:06:30|7371.8|7369|7371.6|7368.8|7371.8|7369|7371.6|7368.8|1
1623838010000|2021-06-16 10:06:50|7371.8|7369|7371.1|7368.3|7371.8|7369|7371.1|7368.3|1
1623838020000|2021-06-16 10:07:00|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|2
1623838030000|2021-06-16 10:07:10|7370.8|7368|7371.1|7368.3|7371.1|7368.3|7370.8|7368|0
1623838040000|2021-06-16 10:07:20|||||||||1
1623838050000|2021-06-16 10:07:30|7370.5|7367.7|7370.8|7368|7370.8|7368|7370.1|7367.3|6
1623838070000|2021-06-16 10:07:50|7371.1|7368.3|7370.1|7367.3|7371.1|7368.3|7370.1|7367.3|20
1623838080000|2021-06-16 10:08:00|7370.4|7367.6|7370.1|7367.3|7370.6|7367.8|7370.1|7367.3|10
1623838090000|2021-06-16 10:08:10|7370.3|7367.5|7370.8|7368|7370.8|7368|7370.3|7367.5|3
1623838100000|2021-06-16 10:08:20|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|6
1623838110000|2021-06-16 10:08:30|||||||||12
1623838120000|2021-06-16 10:08:40|||||||||5
1623838130000|2021-06-16 10:08:50|7370.8|7368|7370.6|7367.8|7370.8|7368|7370.1|7367.3|12
1623838140000|2021-06-16 10:09:00|7370.8|7368|7370.1|7367.3|7370.8|7368|7370.1|7367.3|2
1623838150000|2021-06-16 10:09:10|7370.3|7367.5|7370.8|7368|7370.8|7368|7370.3|7367.5|3
1623838170000|2021-06-16 10:09:30|7371.1|7368.3|7370.1|7367.3|7371.1|7368.3|7370.1|7367.3|26
1623838180000|2021-06-16 10:09:40|7369.1|7366.3|7367.1|7364.3|7369.1|7366.3|7366.5|7363.7|59
1623838190000|2021-06-16 10:09:50|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|26
1623838200000|2021-06-16 10:10:00|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|11
1623838210000|2021-06-16 10:10:10|7367.1|7364.3|7366.8|7364|7367.1|7364.3|7366.8|7364|14
1623838220000|2021-06-16 10:10:20|7367.1|7364.3|7366.8|7364|7367.1|7364.3|7366.8|7364|1
1623838230000|2021-06-16 10:10:30|7367.1|7364.3|7366.8|7364|7367.1|7364.3|7366.4|7363.6|13
1623838240000|2021-06-16 10:10:40|7365.8|7363|7366.8|7364|7366.8|7364|7365.8|7363|15
1623838250000|2021-06-16 10:10:50|7367.8|7365|7366.8|7364|7367.8|7365|7366.8|7364|37
1623838260000|2021-06-16 10:11:00|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|3
1623838270000|2021-06-16 10:11:10|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|1
1623838280000|2021-06-16 10:11:20|||||||||119
1623838290000|2021-06-16 10:11:30|7367.1|7364.3|7367.8|7365|7367.8|7365|7367.1|7364.3|7
1623838300000|2021-06-16 10:11:40|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|6
1623838310000|2021-06-16 10:11:50|7367.5|7364.7|7367.8|7365|7367.8|7365|7367.1|7364.3|25
1623838320000|2021-06-16 10:12:00|7368.1|7365.3|7368.8|7366|7368.8|7366|7368.1|7365.3|22
1623838330000|2021-06-16 10:12:10|7368.5|7365.7|7368.6|7365.8|7368.8|7366|7368.1|7365.3|13
1623838340000|2021-06-16 10:12:20|7368.4|7365.6|7368.6|7365.8|7368.8|7366|7368.1|7365.3|5
1623838350000|2021-06-16 10:12:30|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|1
1623838360000|2021-06-16 10:12:40|7369.1|7366.3|7369.3|7366.5|7369.3|7366.5|7369.1|7366.3|6
1623838370000|2021-06-16 10:12:50|||||||||11
1623838380000|2021-06-16 10:13:00|7369.6|7366.8|7371.1|7368.3|7371.1|7368.3|7369.6|7366.8|12
1623838390000|2021-06-16 10:13:10|7370.8|7368|7370.8|7368|7371.1|7368.3|7370.8|7368|22
1623838400000|2021-06-16 10:13:20|7371.5|7368.7|7370.8|7368|7371.5|7368.7|7370.8|7368|6
1623838410000|2021-06-16 10:13:30|||||||||10
1623838420000|2021-06-16 10:13:40|7371.3|7368.5|7371.5|7368.7|7371.5|7368.7|7370.8|7368|1
1623838430000|2021-06-16 10:13:50|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|3
1623838440000|2021-06-16 10:14:00|||||||||9
1623838450000|2021-06-16 10:14:10|7370.8|7368|7371.5|7368.7|7371.5|7368.7|7370.3|7367.5|20
1623838460000|2021-06-16 10:14:20|7371.8|7369|7371.5|7368.7|7371.8|7369|7371.5|7368.7|12
1623838470000|2021-06-16 10:14:30|7371.8|7369|7372.5|7369.7|7372.5|7369.7|7371.8|7369|2
1623838500000|2021-06-16 10:15:00|7371.8|7369|7371.8|7369|7372|7369.2|7371.8|7369|5
1623838520000|2021-06-16 10:15:20|7372.3|7369.5|7372.5|7369.7|7372.5|7369.7|7372.3|7369.5|1
1623838540000|2021-06-16 10:15:40|||||||||7
1623838550000|2021-06-16 10:15:50|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|42
1623838560000|2021-06-16 10:16:00|7371.8|7369|7370.3|7367.5|7371.8|7369|7369.5|7366.7|13
1623838570000|2021-06-16 10:16:10|7370.1|7367.3|7370.3|7367.5|7370.3|7367.5|7370.1|7367.3|0
1623838580000|2021-06-16 10:16:20|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|2
1623838590000|2021-06-16 10:16:30|7369.1|7366.3|7369.5|7366.7|7369.5|7366.7|7369.1|7366.3|4
1623838610000|2021-06-16 10:16:50|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|3
1623838620000|2021-06-16 10:17:00|7368.3|7365.5|7368.1|7365.3|7368.5|7365.7|7368.1|7365.3|27
1623838630000|2021-06-16 10:17:10|7368.3|7365.5|7368.5|7365.7|7368.5|7365.7|7368.1|7365.3|18
1623838640000|2021-06-16 10:17:20|||||||||3
1623838650000|2021-06-16 10:17:30|7368.8|7366|7368.8|7366|7368.8|7366|7368.5|7365.7|1
1623838660000|2021-06-16 10:17:40|7369.1|7366.3|7367.5|7364.7|7369.1|7366.3|7367.3|7364.5|52
1623838670000|2021-06-16 10:17:50|7367.1|7364.3|7367.1|7364.3|7367.3|7364.5|7367.1|7364.3|10
1623838680000|2021-06-16 10:18:00|7366.1|7363.3|7366.4|7363.6|7366.6|7363.8|7366.1|7363.3|9
1623838690000|2021-06-16 10:18:10|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1623838700000|2021-06-16 10:18:20|7365.8|7363|7365.8|7363|7365.8|7363|7365.8|7363|49
1623838710000|2021-06-16 10:18:30|7366.1|7363.3|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|17
1623838720000|2021-06-16 10:18:40|7366.8|7364|7367.1|7364.3|7367.1|7364.3|7366.6|7363.8|32
1623838730000|2021-06-16 10:18:50|7367.5|7364.7|7366.5|7363.7|7367.5|7364.7|7366.1|7363.3|18
1623838740000|2021-06-16 10:19:00|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|3
1623838770000|2021-06-16 10:19:30|7366.9|7364.1|7366.6|7363.8|7366.9|7364.1|7366.6|7363.8|0
1623838780000|2021-06-16 10:19:40|7366.1|7363.3|7366.1|7363.3|7366.3|7363.5|7366.1|7363.3|1
1623838790000|2021-06-16 10:19:50|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|7
1623838800000|2021-06-16 10:20:00|7366.6|7363.8|7366.8|7364|7366.8|7364|7366.6|7363.8|1
1623838810000|2021-06-16 10:20:10|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|5
1623838820000|2021-06-16 10:20:20|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|43
1623838830000|2021-06-16 10:20:30|7367.1|7364.3|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|30
1623838840000|2021-06-16 10:20:40|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|78
1623838850000|2021-06-16 10:20:50|||||||||4
1623838860000|2021-06-16 10:21:00|7364.1|7361.3|7364.3|7361.5|7364.6|7361.8|7364.1|7361.3|12
1623838870000|2021-06-16 10:21:10|7364.1|7361.3|7364.3|7361.5|7364.3|7361.5|7364.1|7361.3|7
1623838880000|2021-06-16 10:21:20|7364.8|7362|7364.8|7362|7364.8|7362|7364.3|7361.5|1
1623838890000|2021-06-16 10:21:30|||||||||2
1623838900000|2021-06-16 10:21:40|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|3
1623838910000|2021-06-16 10:21:50|||||||||1
1623838920000|2021-06-16 10:22:00|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|1
1623838930000|2021-06-16 10:22:10|||||||||2
1623838940000|2021-06-16 10:22:20|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|1
1623838950000|2021-06-16 10:22:30|7364.8|7362|7364.1|7361.3|7364.8|7362|7363.8|7361|5
1623838970000|2021-06-16 10:22:50|7363.8|7361|7363.1|7360.3|7363.8|7361|7363.1|7360.3|25
1623838980000|2021-06-16 10:23:00|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1623838990000|2021-06-16 10:23:10|7362.3|7359.5|7362.8|7360|7362.8|7360|7362.3|7359.5|25
1623839000000|2021-06-16 10:23:20|||||||||2
1623839010000|2021-06-16 10:23:30|7362.3|7359.5|7362.1|7359.3|7362.3|7359.5|7362.1|7359.3|8
1623839020000|2021-06-16 10:23:40|7361.8|7359|7362.3|7359.5|7362.5|7359.7|7361.8|7359|22
1623839030000|2021-06-16 10:23:50|||||||||3
1623839040000|2021-06-16 10:24:00|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.1|7359.3|7
1623839050000|2021-06-16 10:24:10|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|3
1623839060000|2021-06-16 10:24:20|||||||||14
1623839070000|2021-06-16 10:24:30|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|3
1623839080000|2021-06-16 10:24:40|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1623839090000|2021-06-16 10:24:50|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|6
1623839100000|2021-06-16 10:25:00|7363.5|7360.7|7366.1|7363.3|7366.3|7363.5|7363.5|7360.7|53
1623839110000|2021-06-16 10:25:10|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|7366.1|7363.3|6
1623839120000|2021-06-16 10:25:20|7366.5|7363.7|7366.1|7363.3|7366.5|7363.7|7366.1|7363.3|2
1623839140000|2021-06-16 10:25:40|||||||||52
1623839150000|2021-06-16 10:25:50|7366.5|7363.7|7366.8|7364|7366.8|7364|7366.5|7363.7|154
1623839160000|2021-06-16 10:26:00|7367.1|7364.3|7366.8|7364|7367.1|7364.3|7366.8|7364|1
1623839180000|2021-06-16 10:26:20|||||||||1
1623839190000|2021-06-16 10:26:30|7367.1|7364.3|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|27
1623839220000|2021-06-16 10:27:00|||||||||23
1623839230000|2021-06-16 10:27:10|7365.8|7363|7365.8|7363|7366.1|7363.3|7365.8|7363|28
1623839240000|2021-06-16 10:27:20|7365.6|7362.8|7365.8|7363|7365.8|7363|7365.6|7362.8|0
1623839250000|2021-06-16 10:27:30|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1623839260000|2021-06-16 10:27:40|7367.8|7365|7367.1|7364.3|7367.8|7365|7367.1|7364.3|67
1623839270000|2021-06-16 10:27:50|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|7
1623839280000|2021-06-16 10:28:00|7366.5|7363.7|7364.5|7361.7|7366.5|7363.7|7364.1|7361.3|745
1623839290000|2021-06-16 10:28:10|7365.1|7362.3|7364.1|7361.3|7365.1|7362.3|7364.1|7361.3|18
1623839300000|2021-06-16 10:28:20|7364.3|7361.5|7364.5|7361.7|7364.5|7361.7|7364.3|7361.5|3
1623839310000|2021-06-16 10:28:30|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|0
1623839320000|2021-06-16 10:28:40|7364.5|7361.7|7364.1|7361.3|7364.5|7361.7|7364.1|7361.3|3
1623839340000|2021-06-16 10:29:00|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|1
1623839350000|2021-06-16 10:29:10|7364.1|7361.3|7364.1|7361.3|7364.3|7361.5|7364.1|7361.3|7
1623839360000|2021-06-16 10:29:20|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.1|7361.3|0
1623839370000|2021-06-16 10:29:30|7364.1|7361.3|7364.1|7361.3|7364.3|7361.5|7364.1|7361.3|1
1623839380000|2021-06-16 10:29:40|7364.3|7361.5|7364.1|7361.3|7364.3|7361.5|7364.1|7361.3|3
1623839390000|2021-06-16 10:29:50|7364.3|7361.5|7364.5|7361.7|7364.5|7361.7|7364.3|7361.5|33
1623839400000|2021-06-16 10:30:00|7364.3|7361.5|7364.1|7361.3|7364.3|7361.5|7364.1|7361.3|7
1623839410000|2021-06-16 10:30:10|7364.5|7361.7|7366.8|7364|7366.8|7364|7364.5|7361.7|62
1623839420000|2021-06-16 10:30:20|7367.1|7364.3|7365.8|7363|7367.5|7364.7|7365.1|7362.3|30
1623839430000|2021-06-16 10:30:30|7365.3|7362.5|7366.1|7363.3|7366.1|7363.3|7365.1|7362.3|17
1623839460000|2021-06-16 10:31:00|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|6
1623839470000|2021-06-16 10:31:10|||||||||15
1623839480000|2021-06-16 10:31:20|7366.3|7363.5|7366.1|7363.3|7366.6|7363.8|7366.1|7363.3|139
1623839490000|2021-06-16 10:31:30|7366.5|7363.7|7367.1|7364.3|7367.1|7364.3|7366.5|7363.7|57
1623839510000|2021-06-16 10:31:50|||||||||2
1623839520000|2021-06-16 10:32:00|7366.8|7364|7366.8|7364|7366.8|7364|7366.6|7363.8|5
1623839530000|2021-06-16 10:32:10|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|0
1623839540000|2021-06-16 10:32:20|7367.5|7364.7|7367.8|7365|7368.1|7365.3|7367.5|7364.7|51
1623839550000|2021-06-16 10:32:30|7367.5|7364.7|7367.1|7364.3|7368.1|7365.3|7367.1|7364.3|71
1623839560000|2021-06-16 10:32:40|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|2
1623839580000|2021-06-16 10:33:00|7367.6|7364.8|7367.5|7364.7|7367.6|7364.8|7367.5|7364.7|6
1623839590000|2021-06-16 10:33:10|7367.6|7364.8|7367.5|7364.7|7367.6|7364.8|7367.3|7364.5|3
1623839600000|2021-06-16 10:33:20|||||||||1
1623839620000|2021-06-16 10:33:40|7368.5|7365.7|7372.6|7369.8|7372.8|7370|7368.5|7365.7|1296
1623839630000|2021-06-16 10:33:50|7372.8|7370|7372.8|7370|7372.8|7370|7372.6|7369.8|5
1623839640000|2021-06-16 10:34:00|7372.6|7369.8|7372.5|7369.7|7372.8|7370|7372.5|7369.7|1
1623839650000|2021-06-16 10:34:10|7372.1|7369.3|7372.6|7369.8|7372.6|7369.8|7372.1|7369.3|10
1623839660000|2021-06-16 10:34:20|7372.8|7370|7372.8|7370|7372.8|7370|7372.6|7369.8|7
1623839670000|2021-06-16 10:34:30|7372.5|7369.7|7372.1|7369.3|7372.8|7370|7372.1|7369.3|21
1623839680000|2021-06-16 10:34:40|7371.8|7369|7371.5|7368.7|7371.8|7369|7371.5|7368.7|2
1623839690000|2021-06-16 10:34:50|7370.8|7368|7371.8|7369|7371.8|7369|7370.8|7368|16
1623839710000|2021-06-16 10:35:10|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371.8|7369|32
1623839720000|2021-06-16 10:35:20|7371.1|7368.3|7370.5|7367.7|7371.1|7368.3|7370.5|7367.7|300
1623839730000|2021-06-16 10:35:30|7370.1|7367.3|7371.8|7369|7371.8|7369|7370.1|7367.3|20
1623839740000|2021-06-16 10:35:40|7371.6|7368.8|7371.1|7368.3|7371.6|7368.8|7371.1|7368.3|2
1623839750000|2021-06-16 10:35:50|7370.6|7367.8|7370.3|7367.5|7370.6|7367.8|7370.1|7367.3|1
1623839770000|2021-06-16 10:36:10|7370.8|7368|7371.1|7368.3|7371.1|7368.3|7370.8|7368|0
1623839790000|2021-06-16 10:36:30|7370.8|7368|7370.8|7368|7371.1|7368.3|7370.6|7367.8|1
1623839800000|2021-06-16 10:36:40|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1623839820000|2021-06-16 10:37:00|7370.8|7368|7370.3|7367.5|7370.8|7368|7370.3|7367.5|2
1623839830000|2021-06-16 10:37:10|7370.8|7368|7370.8|7368|7370.8|7368|7370.6|7367.8|1
1623839840000|2021-06-16 10:37:20|7370.6|7367.8|7370.6|7367.8|7370.8|7368|7370.6|7367.8|2
1623839850000|2021-06-16 10:37:30|7370.5|7367.7|7370.8|7368|7370.8|7368|7370.5|7367.7|3
1623839860000|2021-06-16 10:37:40|7370.6|7367.8|7370.8|7368|7370.8|7368|7370.6|7367.8|0
1623839870000|2021-06-16 10:37:50|7370.6|7367.8|7370.5|7367.7|7370.8|7368|7370.5|7367.7|1
1623839880000|2021-06-16 10:38:00|7370.1|7367.3|7370.8|7368|7370.8|7368|7370.1|7367.3|3
1623839900000|2021-06-16 10:38:20|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|0
1623839910000|2021-06-16 10:38:30|7370.5|7367.7|7370.1|7367.3|7370.5|7367.7|7370.1|7367.3|4
1623839920000|2021-06-16 10:38:40|7370.5|7367.7|7371.1|7368.3|7371.1|7368.3|7370.5|7367.7|3
1623839940000|2021-06-16 10:39:00|7370.8|7368|7371.8|7369|7371.8|7369|7370.1|7367.3|8
1623839950000|2021-06-16 10:39:10|7371.6|7368.8|7371.6|7368.8|7371.8|7369|7371.5|7368.7|13
1623839960000|2021-06-16 10:39:20|7371.8|7369|7371.1|7368.3|7372.8|7370|7371.1|7368.3|177
1623839970000|2021-06-16 10:39:30|7370.8|7368|7371.1|7368.3|7371.6|7368.8|7370.6|7367.8|121
1623839980000|2021-06-16 10:39:40|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|0
1623839990000|2021-06-16 10:39:50|7371.4|7368.6|7371.4|7368.6|7371.6|7368.8|7371.4|7368.6|9
1623840000000|2021-06-16 10:40:00|7370.8|7368|7371.1|7368.3|7371.1|7368.3|7370.8|7368|1
1623840010000|2021-06-16 10:40:10|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|4
1623840020000|2021-06-16 10:40:20|7371.6|7368.8|7371.4|7368.6|7371.9|7369.1|7371.4|7368.6|57
1623840040000|2021-06-16 10:40:40|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1623840050000|2021-06-16 10:40:50|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|1
1623840060000|2021-06-16 10:41:00|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1623840070000|2021-06-16 10:41:10|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|2
1623840090000|2021-06-16 10:41:30|7370.4|7367.6|7372.4|7369.6|7372.8|7370|7370.4|7367.6|25
1623840100000|2021-06-16 10:41:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1623840120000|2021-06-16 10:42:00|7372.1|7369.3|7371.8|7369|7372.1|7369.3|7371.6|7368.8|12
1623840130000|2021-06-16 10:42:10|7372.1|7369.3|7369.8|7367|7372.1|7369.3|7369.8|7367|255
1623840140000|2021-06-16 10:42:20|7370.8|7368|7371.8|7369|7371.8|7369|7370.8|7368|10
1623840150000|2021-06-16 10:42:30|7372.8|7370|7372.6|7369.8|7372.8|7370|7372.6|7369.8|16
1623840160000|2021-06-16 10:42:40|7372.8|7370|7372.6|7369.8|7372.8|7370|7372.4|7369.6|5
1623840170000|2021-06-16 10:42:50|7372.4|7369.6|7372.8|7370|7372.8|7370|7372.4|7369.6|3
1623840180000|2021-06-16 10:43:00|7372.6|7369.8|7372.8|7370|7372.8|7370|7372.6|7369.8|9
1623840190000|2021-06-16 10:43:10|||||||||1
1623840200000|2021-06-16 10:43:20|7372.6|7369.8|7373.8|7371|7374.6|7371.8|7372.6|7369.8|36
1623840220000|2021-06-16 10:43:40|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|1
1623840230000|2021-06-16 10:43:50|7373.4|7370.6|7373.6|7370.8|7373.8|7371|7373.4|7370.6|3
1623840240000|2021-06-16 10:44:00|7373.4|7370.6|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|0
1623840250000|2021-06-16 10:44:10|7373.1|7370.3|7373.6|7370.8|7373.8|7371|7372.4|7369.6|10
1623840260000|2021-06-16 10:44:20|7376.5|7373.7|7376.5|7373.7|7376.8|7374|7376.2|7373.4|378
1623840270000|2021-06-16 10:44:30|7376.8|7374|7376.5|7373.7|7376.8|7374|7376.5|7373.7|7
1623840280000|2021-06-16 10:44:40|7376.8|7374|7378.8|7376|7378.8|7376|7376.8|7374|291
1623840290000|2021-06-16 10:44:50|7378.5|7375.7|7377.8|7375|7378.5|7375.7|7377.8|7375|3
1623840300000|2021-06-16 10:45:00|7378|7375.2|7377|7374.2|7378|7375.2|7377|7374.2|14
1623840310000|2021-06-16 10:45:10|7376.8|7374|7377.2|7374.4|7377.2|7374.4|7376.8|7374|18
1623840320000|2021-06-16 10:45:20|7377.8|7375|7377.5|7374.7|7378.2|7375.4|7377.5|7374.7|8
1623840330000|2021-06-16 10:45:30|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|4
1623840340000|2021-06-16 10:45:40|7378.2|7375.4|7382.2|7379.4|7382.9|7380.1|7378.2|7375.4|136
1623840350000|2021-06-16 10:45:50|7381.9|7379.1|7381.9|7379.1|7382.4|7379.6|7381.6|7378.8|20
1623840360000|2021-06-16 10:46:00|7382.2|7379.4|7382.1|7379.3|7382.4|7379.6|7381.9|7379.1|16
1623840370000|2021-06-16 10:46:10|7382.4|7379.6|7381.9|7379.1|7382.4|7379.6|7381.9|7379.1|24
1623840380000|2021-06-16 10:46:20|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|22
1623840390000|2021-06-16 10:46:30|||||||||3
1623840400000|2021-06-16 10:46:40|7381.2|7378.4|7379.9|7377.1|7381.2|7378.4|7378.9|7376.1|42
1623840410000|2021-06-16 10:46:50|7379.6|7376.8|7379.9|7377.1|7380.4|7377.6|7379.4|7376.6|9
1623840420000|2021-06-16 10:47:00|7380.1|7377.3|7381.6|7378.8|7381.6|7378.8|7379.9|7377.1|42
1623840430000|2021-06-16 10:47:10|7380.9|7378.1|7380.9|7378.1|7381.1|7378.3|7380.9|7378.1|10
1623840440000|2021-06-16 10:47:20|7382.6|7379.8|7383.9|7381.1|7385.2|7382.4|7382.6|7379.8|115
1623840450000|2021-06-16 10:47:30|7383.6|7380.8|7383.1|7380.3|7384.4|7381.6|7382.9|7380.1|340
1623840460000|2021-06-16 10:47:40|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1623840480000|2021-06-16 10:48:00|7382.6|7379.8|7382.6|7379.8|7383.3|7380.5|7382.3|7379.5|162
1623840490000|2021-06-16 10:48:10|7382.5|7379.7|7382.3|7379.5|7382.8|7380|7382.3|7379.5|3
1623840500000|2021-06-16 10:48:20|7382.6|7379.8|7381.8|7379|7382.6|7379.8|7381.8|7379|95
1623840510000|2021-06-16 10:48:30|7382.3|7379.5|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|6
1623840520000|2021-06-16 10:48:40|7382.8|7380|7380.8|7378|7382.8|7380|7380.6|7377.8|71
1623840530000|2021-06-16 10:48:50|7381|7378.2|7381.3|7378.5|7381.3|7378.5|7381|7378.2|0
1623840540000|2021-06-16 10:49:00|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|11
1623840550000|2021-06-16 10:49:10|7382.3|7379.5|7382.6|7379.8|7382.6|7379.8|7382.3|7379.5|9
1623840570000|2021-06-16 10:49:30|7382.3|7379.5|7382.1|7379.3|7382.3|7379.5|7381.6|7378.8|5
1623840580000|2021-06-16 10:49:40|7381.6|7378.8|7381.6|7378.8|7381.8|7379|7381.6|7378.8|0
1623840590000|2021-06-16 10:49:50|7381.8|7379|7382|7379.2|7382|7379.2|7381.8|7379|1
1623840600000|2021-06-16 10:50:00|7382.6|7379.8|7383|7380.2|7383|7380.2|7382.6|7379.8|1
1623840610000|2021-06-16 10:50:10|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|0
1623840620000|2021-06-16 10:50:20|7383|7380.2|7382.8|7380|7383|7380.2|7382.6|7379.8|12
1623840630000|2021-06-16 10:50:30|7382.6|7379.8|7382.6|7379.8|7382.8|7380|7382.3|7379.5|1
1623840640000|2021-06-16 10:50:40|7382.8|7380|7383.1|7380.3|7383.3|7380.5|7382.3|7379.5|10
1623840650000|2021-06-16 10:50:50|7382.8|7380|7382.6|7379.8|7382.9|7380.1|7382.3|7379.5|30
1623840660000|2021-06-16 10:51:00|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7382.3|7379.5|4
1623840670000|2021-06-16 10:51:10|7383.6|7380.8|7383.3|7380.5|7383.8|7381|7383.3|7380.5|7
1623840680000|2021-06-16 10:51:20|7382.6|7379.8|7382.6|7379.8|7382.8|7380|7382.6|7379.8|12
1623840690000|2021-06-16 10:51:30|7383.6|7380.8|7382.3|7379.5|7383.6|7380.8|7382.3|7379.5|31
1623840700000|2021-06-16 10:51:40|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|0
1623840710000|2021-06-16 10:51:50|7382.8|7380|7382.3|7379.5|7383.6|7380.8|7381.6|7378.8|93
1623840720000|2021-06-16 10:52:00|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7381.8|7379|14
1623840730000|2021-06-16 10:52:10|7381.6|7378.8|7381.6|7378.8|7382.1|7379.3|7381.6|7378.8|11
1623840740000|2021-06-16 10:52:20|7382.6|7379.8|7382.6|7379.8|7383.2|7380.4|7382.6|7379.8|34
1623840750000|2021-06-16 10:52:30|7382.2|7379.4|7381.8|7379|7382.2|7379.4|7381.6|7378.8|54
1623840760000|2021-06-16 10:52:40|7381.6|7378.8|7382.1|7379.3|7382.6|7379.8|7381.6|7378.8|24
1623840770000|2021-06-16 10:52:50|7381.8|7379|7381.8|7379|7381.9|7379.1|7381.6|7378.8|40
1623840780000|2021-06-16 10:53:00|7382.1|7379.3|7383.6|7380.8|7383.6|7380.8|7382.1|7379.3|14
1623840790000|2021-06-16 10:53:10|7383.3|7380.5|7383.1|7380.3|7383.3|7380.5|7383.1|7380.3|1
1623840800000|2021-06-16 10:53:20|7382.6|7379.8|7382.1|7379.3|7382.8|7380|7382.1|7379.3|3
1623840810000|2021-06-16 10:53:30|7382.3|7379.5|7382.6|7379.8|7382.6|7379.8|7381.6|7378.8|1
1623840820000|2021-06-16 10:53:40|7382.1|7379.3|7381.8|7379|7382.3|7379.5|7381.6|7378.8|15
1623840830000|2021-06-16 10:53:50|7381.6|7378.8|7381.6|7378.8|7381.8|7379|7381.6|7378.8|6
1623840840000|2021-06-16 10:54:00|7381.9|7379.1|7382.3|7379.5|7382.3|7379.5|7381.9|7379.1|11
1623840850000|2021-06-16 10:54:10|7382.1|7379.3|7381.9|7379.1|7382.1|7379.3|7381.9|7379.1|1
1623840860000|2021-06-16 10:54:20|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1623840870000|2021-06-16 10:54:30|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7381.6|7378.8|1
1623840880000|2021-06-16 10:54:40|7381.9|7379.1|7382.1|7379.3|7382.1|7379.3|7381.6|7378.8|3
1623840900000|2021-06-16 10:55:00|7381.8|7379|7382.8|7380|7382.9|7380.1|7381.6|7378.8|10
1623840910000|2021-06-16 10:55:10|7382.6|7379.8|7382.6|7379.8|7382.8|7380|7382.6|7379.8|1
1623840920000|2021-06-16 10:55:20|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|2
1623840930000|2021-06-16 10:55:30|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|0
1623840940000|2021-06-16 10:55:40|7381.9|7379.1|7382.4|7379.6|7382.4|7379.6|7381.6|7378.8|113
1623840950000|2021-06-16 10:55:50|7382.1|7379.3|7382.4|7379.6|7382.6|7379.8|7382.1|7379.3|18
1623840960000|2021-06-16 10:56:00|7381.9|7379.1|7382.6|7379.8|7382.8|7380|7381.9|7379.1|76
1623840970000|2021-06-16 10:56:10|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1623840990000|2021-06-16 10:56:30|7381.6|7378.8|7382.3|7379.5|7382.6|7379.8|7381.6|7378.8|12
1623841000000|2021-06-16 10:56:40|7382.6|7379.8|7382.8|7380|7382.8|7380|7382.3|7379.5|2
1623841010000|2021-06-16 10:56:50|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7382.3|7379.5|18
1623841020000|2021-06-16 10:57:00|7383.9|7381.1|7383.3|7380.5|7383.9|7381.1|7383.3|7380.5|25
1623841030000|2021-06-16 10:57:10|7382.6|7379.8|7382.6|7379.8|7382.8|7380|7382.3|7379.5|4
1623841040000|2021-06-16 10:57:20|7382.8|7380|7382.9|7380.1|7382.9|7380.1|7382.7|7379.9|1
1623841050000|2021-06-16 10:57:30|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.6|7380.8|3
1623841060000|2021-06-16 10:57:40|7383.9|7381.1|7385.9|7383.1|7386.9|7384.1|7383.7|7380.9|530
1623841070000|2021-06-16 10:57:50|7386.3|7383.5|7386.7|7383.9|7386.9|7384.1|7386.2|7383.4|6
1623841080000|2021-06-16 10:58:00|7386.2|7383.4|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|5
1623841090000|2021-06-16 10:58:10|7386.6|7383.8|7385.9|7383.1|7386.7|7383.9|7385.9|7383.1|8
1623841100000|2021-06-16 10:58:20|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.6|7382.8|17
1623841110000|2021-06-16 10:58:30|7384.6|7381.8|7383.6|7380.8|7384.6|7381.8|7383.1|7380.3|255
1623841120000|2021-06-16 10:58:40|7383.2|7380.4|7383.1|7380.3|7383.2|7380.4|7383.1|7380.3|1
1623841130000|2021-06-16 10:58:50|7383.6|7380.8|7384.1|7381.3|7384.6|7381.8|7383.6|7380.8|56
1623841140000|2021-06-16 10:59:00|7384.2|7381.4|7384.2|7381.4|7384.6|7381.8|7384.2|7381.4|0
1623841150000|2021-06-16 10:59:10|7384.6|7381.8|7385.2|7382.4|7385.7|7382.9|7384.6|7381.8|126
1623841160000|2021-06-16 10:59:20|7384.9|7382.1|7384.6|7381.8|7384.9|7382.1|7384.6|7381.8|3
1623841170000|2021-06-16 10:59:30|||||||||1
1623841190000|2021-06-16 10:59:50|||||||||2
1623841200000|2021-06-16 11:00:00|7384.2|7381.4|7383.7|7380.9|7384.6|7381.8|7383.6|7380.8|38
1623841210000|2021-06-16 11:00:10|7383.9|7381.1|7383.9|7381.1|7384.2|7381.4|7383.6|7380.8|3
1623841230000|2021-06-16 11:00:30|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|1
1623841240000|2021-06-16 11:00:40|7384.9|7382.1|7382.9|7380.1|7385.7|7382.9|7382.6|7379.8|245
1623841250000|2021-06-16 11:00:50|7382.6|7379.8|7379.6|7376.8|7382.6|7379.8|7378.9|7376.1|72
1623841260000|2021-06-16 11:01:00|7379.9|7377.1|7380.4|7377.6|7382.1|7379.3|7379.6|7376.8|665
1623841270000|2021-06-16 11:01:10|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1623841280000|2021-06-16 11:01:20|7379.9|7377.1|7379.9|7377.1|7380.2|7377.4|7379.6|7376.8|12
1623841290000|2021-06-16 11:01:30|7380.1|7377.3|7379.9|7377.1|7380.1|7377.3|7379.9|7377.1|2
1623841300000|2021-06-16 11:01:40|7380.1|7377.3|7379.6|7376.8|7380.1|7377.3|7379.6|7376.8|2
1623841320000|2021-06-16 11:02:00|7379.4|7376.6|7377.9|7375.1|7379.6|7376.8|7376.6|7373.8|203
1623841330000|2021-06-16 11:02:10|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|1
1623841340000|2021-06-16 11:02:20|7377.9|7375.1|7379.2|7376.4|7379.6|7376.8|7377.9|7375.1|9
1623841350000|2021-06-16 11:02:30|7378.9|7376.1|7379.2|7376.4|7379.4|7376.6|7378.9|7376.1|1
1623841360000|2021-06-16 11:02:40|7378.9|7376.1|7378.9|7376.1|7379.2|7376.4|7378.9|7376.1|1
1623841390000|2021-06-16 11:03:10|7379.2|7376.4|7379.6|7376.8|7379.6|7376.8|7379.2|7376.4|1
1623841400000|2021-06-16 11:03:20|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.2|7377.4|4
1623841410000|2021-06-16 11:03:30|7380.2|7377.4|7380.4|7377.6|7380.4|7377.6|7380.2|7377.4|0
1623841420000|2021-06-16 11:03:40|7380.2|7377.4|7380.4|7377.6|7380.4|7377.6|7380.2|7377.4|2
1623841430000|2021-06-16 11:03:50|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1623841440000|2021-06-16 11:04:00|7380.9|7378.1|7381.1|7378.3|7381.1|7378.3|7380.9|7378.1|11
1623841450000|2021-06-16 11:04:10|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|0
1623841460000|2021-06-16 11:04:20|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|17
1623841470000|2021-06-16 11:04:30|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.4|7379.6|9
1623841480000|2021-06-16 11:04:40|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.2|7379.4|8
1623841490000|2021-06-16 11:04:50|7382.5|7379.7|7384.2|7381.4|7384.4|7381.6|7382.5|7379.7|12
1623841500000|2021-06-16 11:05:00|7384.4|7381.6|7383.2|7380.4|7384.4|7381.6|7383.2|7380.4|17
1623841510000|2021-06-16 11:05:10|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1623841520000|2021-06-16 11:05:20|7383.9|7381.1|7383.5|7380.7|7384.4|7381.6|7383.4|7380.6|97
1623841530000|2021-06-16 11:05:30|7383.9|7381.1|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|3
1623841540000|2021-06-16 11:05:40|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1623841550000|2021-06-16 11:05:50|7383.5|7380.7|7383.9|7381.1|7383.9|7381.1|7383.5|7380.7|3
1623841570000|2021-06-16 11:06:10|7384|7381.2|7383.9|7381.1|7384|7381.2|7383.9|7381.1|0
1623841580000|2021-06-16 11:06:20|7384.5|7381.7|7384.2|7381.4|7386.4|7383.6|7384.2|7381.4|83
1623841590000|2021-06-16 11:06:30|7383.9|7381.1|7383.4|7380.6|7383.9|7381.1|7383.2|7380.4|1
1623841600000|2021-06-16 11:06:40|7383.2|7380.4|7383.5|7380.7|7383.5|7380.7|7383.2|7380.4|0
1623841610000|2021-06-16 11:06:50|7383.9|7381.1|7383.4|7380.6|7383.9|7381.1|7383.4|7380.6|2
1623841620000|2021-06-16 11:07:00|7383.2|7380.4|7382.9|7380.1|7383.2|7380.4|7382.9|7380.1|6
1623841630000|2021-06-16 11:07:10|7382.4|7379.6|7382.5|7379.7|7382.5|7379.7|7382.4|7379.6|1
1623841650000|2021-06-16 11:07:30|7382.2|7379.4|7381.5|7378.7|7382.2|7379.4|7381.4|7378.6|3
1623841660000|2021-06-16 11:07:40|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|0
1623841670000|2021-06-16 11:07:50|7382.2|7379.4|7383|7380.2|7383.4|7380.6|7382.2|7379.4|9
1623841680000|2021-06-16 11:08:00|7382.9|7380.1|7383.9|7381.1|7383.9|7381.1|7382.9|7380.1|7
1623841690000|2021-06-16 11:08:10|7384|7381.2|7384.4|7381.6|7384.4|7381.6|7384|7381.2|0
1623841700000|2021-06-16 11:08:20|7384.2|7381.4|7384.4|7381.6|7384.4|7381.6|7384.2|7381.4|1
1623841710000|2021-06-16 11:08:30|7384.2|7381.4|7385.5|7382.7|7385.5|7382.7|7384.2|7381.4|18
1623841720000|2021-06-16 11:08:40|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|0
1623841730000|2021-06-16 11:08:50|7386.5|7383.7|7386.9|7384.1|7386.9|7384.1|7386.5|7383.7|42
1623841740000|2021-06-16 11:09:00|7386.5|7383.7|7386.9|7384.1|7388.5|7385.7|7386.5|7383.7|44
1623841750000|2021-06-16 11:09:10|7386.5|7383.7|7386.9|7384.1|7386.9|7384.1|7386.5|7383.7|5
1623841760000|2021-06-16 11:09:20|||||||||8
1623841770000|2021-06-16 11:09:30|7386.5|7383.7|7386.4|7383.6|7386.5|7383.7|7386.2|7383.4|8
1623841780000|2021-06-16 11:09:40|7386.7|7383.9|7387.9|7385.1|7387.9|7385.1|7386.7|7383.9|91
1623841790000|2021-06-16 11:09:50|7388|7385.2|7387.9|7385.1|7388|7385.2|7387.9|7385.1|2
1623841800000|2021-06-16 11:10:00|7387.4|7384.6|7388.5|7385.7|7388.5|7385.7|7387.4|7384.6|52
1623841810000|2021-06-16 11:10:10|7389.2|7386.4|7388.9|7386.1|7389.2|7386.4|7388.5|7385.7|20
1623841820000|2021-06-16 11:10:20|||||||||2
1623841830000|2021-06-16 11:10:30|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7387.5|7384.7|11
1623841840000|2021-06-16 11:10:40|7388.9|7386.1|7388.5|7385.7|7388.9|7386.1|7388.5|7385.7|28
1623841850000|2021-06-16 11:10:50|7388.4|7385.6|7388.4|7385.6|7388.5|7385.7|7387.9|7385.1|8
1623841860000|2021-06-16 11:11:00|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1623841870000|2021-06-16 11:11:10|7387.9|7385.1|7388.8|7386|7389.8|7387|7387.9|7385.1|26
1623841880000|2021-06-16 11:11:20|7389|7386.2|7389|7386.2|7389|7386.2|7388.8|7386|2
1623841890000|2021-06-16 11:11:30|7390|7387.2|7390.7|7387.9|7392.2|7389.4|7390|7387.2|525
1623841900000|2021-06-16 11:11:40|7390.9|7388.1|7390.6|7387.8|7390.9|7388.1|7389.9|7387.1|11
1623841910000|2021-06-16 11:11:50|7390.2|7387.4|7390.9|7388.1|7390.9|7388.1|7390.2|7387.4|1
1623841920000|2021-06-16 11:12:00|7390.6|7387.8|7389.9|7387.1|7390.9|7388.1|7389.7|7386.9|18
1623841930000|2021-06-16 11:12:10|7390.2|7387.4|7390.6|7387.8|7390.9|7388.1|7390.2|7387.4|20
1623841940000|2021-06-16 11:12:20|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|1
1623841950000|2021-06-16 11:12:30|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.7|7388.9|10
1623841960000|2021-06-16 11:12:40|7391.6|7388.8|7390.9|7388.1|7391.6|7388.8|7390.9|7388.1|8
1623841970000|2021-06-16 11:12:50|7391.3|7388.5|7391.9|7389.1|7391.9|7389.1|7391.3|7388.5|5
1623841980000|2021-06-16 11:13:00|7392.9|7390.1|7392.2|7389.4|7392.9|7390.1|7392.2|7389.4|51
1623841990000|2021-06-16 11:13:10|7391.9|7389.1|7391.6|7388.8|7391.9|7389.1|7391.4|7388.6|6
1623842000000|2021-06-16 11:13:20|7392.2|7389.4|7392.9|7390.1|7392.9|7390.1|7392.2|7389.4|4
1623842010000|2021-06-16 11:13:30|7392.4|7389.6|7392.9|7390.1|7392.9|7390.1|7392.4|7389.6|4
1623842020000|2021-06-16 11:13:40|7392.6|7389.8|7392.4|7389.6|7392.6|7389.8|7392.2|7389.4|1
1623842030000|2021-06-16 11:13:50|7392.2|7389.4|7392.4|7389.6|7392.4|7389.6|7392.2|7389.4|0
1623842040000|2021-06-16 11:14:00|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|0
1623842070000|2021-06-16 11:14:30|7391.9|7389.1|7391.7|7388.9|7391.9|7389.1|7391.7|7388.9|15
1623842080000|2021-06-16 11:14:40|7391.4|7388.6|7392.2|7389.4|7392.2|7389.4|7391.4|7388.6|1
1623842090000|2021-06-16 11:14:50|7392.4|7389.6|7392.7|7389.9|7393.2|7390.4|7392.4|7389.6|1
1623842100000|2021-06-16 11:15:00|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|23
1623842110000|2021-06-16 11:15:10|7392.9|7390.1|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|7
1623842120000|2021-06-16 11:15:20|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|0
1623842130000|2021-06-16 11:15:30|7391.9|7389.1|7391.7|7388.9|7392.2|7389.4|7391.2|7388.4|6
1623842140000|2021-06-16 11:15:40|7391.5|7388.7|7391.7|7388.9|7392.2|7389.4|7391.2|7388.4|3
1623842150000|2021-06-16 11:15:50|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392|7389.2|0
1623842160000|2021-06-16 11:16:00|7391.7|7388.9|7391.7|7388.9|7391.9|7389.1|7391.7|7388.9|2
1623842170000|2021-06-16 11:16:10|7391.9|7389.1|7393.5|7390.7|7393.5|7390.7|7391.7|7388.9|162
1623842180000|2021-06-16 11:16:20|7393.2|7390.4|7396.2|7393.4|7396.2|7393.4|7393.2|7390.4|444
1623842190000|2021-06-16 11:16:30|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.4|7392.6|8
1623842200000|2021-06-16 11:16:40|7396.9|7394.1|7397.9|7395.1|7399.4|7396.6|7396.9|7394.1|242
1623842210000|2021-06-16 11:16:50|7397.4|7394.6|7397.2|7394.4|7397.4|7394.6|7397.2|7394.4|21
1623842220000|2021-06-16 11:17:00|7396.9|7394.1|7396.6|7393.8|7396.9|7394.1|7395.9|7393.1|553
1623842230000|2021-06-16 11:17:10|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|195
1623842240000|2021-06-16 11:17:20|7396.6|7393.8|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|82
1623842250000|2021-06-16 11:17:30|7396.2|7393.4|7396.2|7393.4|7396.4|7393.6|7396.2|7393.4|34
1623842260000|2021-06-16 11:17:40|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7396.2|7393.4|603
1623842270000|2021-06-16 11:17:50|7396.6|7393.8|7395.9|7393.1|7396.6|7393.8|7395.9|7393.1|14
1623842280000|2021-06-16 11:18:00|||||||||4
1623842290000|2021-06-16 11:18:10|7395.6|7392.8|7395.6|7392.8|7395.9|7393.1|7395.6|7392.8|23
1623842300000|2021-06-16 11:18:20|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|17
1623842310000|2021-06-16 11:18:30|||||||||9
1623842320000|2021-06-16 11:18:40|7395.9|7393.1|7396.2|7393.4|7396.9|7394.1|7395.9|7393.1|84
1623842330000|2021-06-16 11:18:50|7395.8|7393|7395.5|7392.7|7395.8|7393|7395.2|7392.4|37
1623842340000|2021-06-16 11:19:00|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|14
1623842350000|2021-06-16 11:19:10|7395.7|7392.9|7395.9|7393.1|7395.9|7393.1|7395.7|7392.9|19
1623842360000|2021-06-16 11:19:20|7396.4|7393.6|7395.4|7392.6|7396.4|7393.6|7395.4|7392.6|36
1623842370000|2021-06-16 11:19:30|7395.2|7392.4|7395.2|7392.4|7395.4|7392.6|7395.2|7392.4|2
1623842390000|2021-06-16 11:19:50|7395.4|7392.6|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|6
1623842400000|2021-06-16 11:20:00|7395.4|7392.6|7395.2|7392.4|7395.4|7392.6|7395.2|7392.4|4
1623842410000|2021-06-16 11:20:10|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.2|7392.4|25
1623842420000|2021-06-16 11:20:20|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|1
1623842430000|2021-06-16 11:20:30|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|1
1623842440000|2021-06-16 11:20:40|7395.7|7392.9|7396.2|7393.4|7396.4|7393.6|7395.7|7392.9|8
1623842460000|2021-06-16 11:21:00|7395.9|7393.1|7395.7|7392.9|7396.2|7393.4|7395.2|7392.4|25
1623842470000|2021-06-16 11:21:10|7395.9|7393.1|7395.5|7392.7|7395.9|7393.1|7395.5|7392.7|2
1623842480000|2021-06-16 11:21:20|7395.2|7392.4|7397.7|7394.9|7397.9|7395.1|7395.2|7392.4|63
1623842490000|2021-06-16 11:21:30|7397.4|7394.6|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|7
1623842500000|2021-06-16 11:21:40|7398.4|7395.6|7398.2|7395.4|7398.4|7395.6|7398.2|7395.4|2
1623842510000|2021-06-16 11:21:50|7398.4|7395.6|7398.2|7395.4|7399.5|7396.7|7397.9|7395.1|44
1623842520000|2021-06-16 11:22:00|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|19
1623842530000|2021-06-16 11:22:10|7396.9|7394.1|7396.5|7393.7|7397.2|7394.4|7396.5|7393.7|20
1623842540000|2021-06-16 11:22:20|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|3
1623842550000|2021-06-16 11:22:30|7397.5|7394.7|7397.2|7394.4|7397.5|7394.7|7397.2|7394.4|30
1623842560000|2021-06-16 11:22:40|7397.5|7394.7|7397.5|7394.7|7398.5|7395.7|7397.5|7394.7|14
1623842570000|2021-06-16 11:22:50|7398.2|7395.4|7398.9|7396.1|7398.9|7396.1|7397.7|7394.9|35
1623842580000|2021-06-16 11:23:00|7399.2|7396.4|7399.5|7396.7|7399.9|7397.1|7399.2|7396.4|36
1623842590000|2021-06-16 11:23:10|7399.2|7396.4|7398.9|7396.1|7400.2|7397.4|7398.8|7396|41
1623842600000|2021-06-16 11:23:20|7398.7|7395.9|7398.9|7396.1|7398.9|7396.1|7398.7|7395.9|23
1623842610000|2021-06-16 11:23:30|7398.7|7395.9|7398.9|7396.1|7398.9|7396.1|7398.7|7395.9|1
1623842620000|2021-06-16 11:23:40|||||||||9
1623842630000|2021-06-16 11:23:50|||||||||2
1623842640000|2021-06-16 11:24:00|7398.7|7395.9|7398.7|7395.9|7398.9|7396.1|7398.2|7395.4|34
1623842650000|2021-06-16 11:24:10|7398.9|7396.1|7398.7|7395.9|7398.9|7396.1|7398.7|7395.9|4
1623842660000|2021-06-16 11:24:20|7398.9|7396.1|7399.2|7396.4|7399.2|7396.4|7398.9|7396.1|7
1623842670000|2021-06-16 11:24:30|7398.9|7396.1|7397.9|7395.1|7399.2|7396.4|7397.9|7395.1|8
1623842680000|2021-06-16 11:24:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|1
1623842690000|2021-06-16 11:24:50|||||||||8
1623842700000|2021-06-16 11:25:00|7398.5|7395.7|7398.2|7395.4|7398.5|7395.7|7398.2|7395.4|19
1623842720000|2021-06-16 11:25:20|7398.5|7395.7|7398.9|7396.1|7398.9|7396.1|7398.5|7395.7|13
1623842730000|2021-06-16 11:25:30|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|27
1623842740000|2021-06-16 11:25:40|7399.6|7396.8|7399.9|7397.1|7399.9|7397.1|7399.2|7396.4|12
1623842750000|2021-06-16 11:25:50|7399.7|7396.9|7399.7|7396.9|7399.9|7397.1|7399.2|7396.4|7
1623842760000|2021-06-16 11:26:00|7399.5|7396.7|7399.9|7397.1|7399.9|7397.1|7399.5|7396.7|0
1623842770000|2021-06-16 11:26:10|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.5|7396.7|4
1623842780000|2021-06-16 11:26:20|7399.5|7396.7|7398.9|7396.1|7399.5|7396.7|7398.7|7395.9|11
1623842790000|2021-06-16 11:26:30|7398.7|7395.9|7398.7|7395.9|7398.9|7396.1|7398.2|7395.4|3
1623842800000|2021-06-16 11:26:40|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|1
1623842810000|2021-06-16 11:26:50|7398.2|7395.4|7398.4|7395.6|7399.1|7396.3|7397.9|7395.1|119
1623842820000|2021-06-16 11:27:00|7397|7394.2|7395.2|7392.4|7397|7394.2|7395.2|7392.4|38
1623842830000|2021-06-16 11:27:10|7395.7|7392.9|7396.5|7393.7|7396.7|7393.9|7395.7|7392.9|7
1623842840000|2021-06-16 11:27:20|7396.2|7393.4|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|28
1623842850000|2021-06-16 11:27:30|7395.8|7393|7395.9|7393.1|7395.9|7393.1|7395.7|7392.9|3
1623842860000|2021-06-16 11:27:40|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|0
1623842870000|2021-06-16 11:27:50|7395.9|7393.1|7397.2|7394.4|7397.2|7394.4|7395.9|7393.1|6
1623842880000|2021-06-16 11:28:00|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|12
1623842890000|2021-06-16 11:28:10|7397.7|7394.9|7397.5|7394.7|7397.7|7394.9|7397.5|7394.7|7
1623842900000|2021-06-16 11:28:20|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|1
1623842910000|2021-06-16 11:28:30|7397.5|7394.7|7397.4|7394.6|7397.7|7394.9|7397.2|7394.4|4
1623842920000|2021-06-16 11:28:40|7397.7|7394.9|7397.9|7395.1|7397.9|7395.1|7397.7|7394.9|1
1623842940000|2021-06-16 11:29:00|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|5
1623842960000|2021-06-16 11:29:20|7398.5|7395.7|7397.2|7394.4|7398.5|7395.7|7397|7394.2|25
1623842970000|2021-06-16 11:29:30|7396.9|7394.1|7396.7|7393.9|7396.9|7394.1|7396.2|7393.4|7
1623842980000|2021-06-16 11:29:40|7396.9|7394.1|7396.2|7393.4|7396.9|7394.1|7396.2|7393.4|4
1623842990000|2021-06-16 11:29:50|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|5
1623843000000|2021-06-16 11:30:00|7396.2|7393.4|7395.5|7392.7|7396.7|7393.9|7395.5|7392.7|3
1623843010000|2021-06-16 11:30:10|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.5|7392.7|0
1623843020000|2021-06-16 11:30:20|7395.5|7392.7|7395.2|7392.4|7395.5|7392.7|7395.2|7392.4|5
1623843030000|2021-06-16 11:30:30|7394.9|7392.1|7395.9|7393.1|7395.9|7393.1|7394.9|7392.1|29
1623843040000|2021-06-16 11:30:40|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|0
1623843060000|2021-06-16 11:31:00|7396.5|7393.7|7396.7|7393.9|7396.9|7394.1|7396.5|7393.7|2
1623843080000|2021-06-16 11:31:20|7396.5|7393.7|7395.9|7393.1|7396.7|7393.9|7395.9|7393.1|25
1623843090000|2021-06-16 11:31:30|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|4
1623843100000|2021-06-16 11:31:40|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|1
1623843110000|2021-06-16 11:31:50|7396.9|7394.1|7396.5|7393.7|7397.2|7394.4|7396.5|7393.7|26
1623843120000|2021-06-16 11:32:00|7395.9|7393.1|7395.7|7392.9|7395.9|7393.1|7395.7|7392.9|8
1623843130000|2021-06-16 11:32:10|7395.5|7392.7|7396.2|7393.4|7396.2|7393.4|7394.5|7391.7|25
1623843140000|2021-06-16 11:32:20|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|17
1623843150000|2021-06-16 11:32:30|7396|7393.2|7395.7|7392.9|7396.2|7393.4|7394.5|7391.7|39
1623843160000|2021-06-16 11:32:40|7395.5|7392.7|7395.7|7392.9|7395.7|7392.9|7395.5|7392.7|1
1623843170000|2021-06-16 11:32:50|7395.5|7392.7|7395.7|7392.9|7396.2|7393.4|7395.5|7392.7|4
1623843180000|2021-06-16 11:33:00|7395.9|7393.1|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|4
1623843190000|2021-06-16 11:33:10|7395|7392.2|7395.2|7392.4|7395.2|7392.4|7394.9|7392.1|4
1623843200000|2021-06-16 11:33:20|7395|7392.2|7395.2|7392.4|7395.2|7392.4|7395|7392.2|0
1623843220000|2021-06-16 11:33:40|7394.7|7391.9|7394.5|7391.7|7395.2|7392.4|7394.5|7391.7|8
1623843230000|2021-06-16 11:33:50|7393.8|7391|7393.5|7390.7|7394|7391.2|7393.1|7390.3|21
1623843240000|2021-06-16 11:34:00|7393.2|7390.4|7392.5|7389.7|7393.2|7390.4|7392.5|7389.7|10
1623843250000|2021-06-16 11:34:10|7392.7|7389.9|7393.5|7390.7|7393.5|7390.7|7392.7|7389.9|2
1623843260000|2021-06-16 11:34:20|7393.9|7391.1|7393.2|7390.4|7394.2|7391.4|7393.2|7390.4|37
1623843270000|2021-06-16 11:34:30|7393.5|7390.7|7394.2|7391.4|7394.2|7391.4|7393.5|7390.7|3
1623843280000|2021-06-16 11:34:40|7394|7391.2|7393.5|7390.7|7394|7391.2|7393.5|7390.7|1
1623843290000|2021-06-16 11:34:50|7393.9|7391.1|7394.2|7391.4|7394.2|7391.4|7393.9|7391.1|2
1623843300000|2021-06-16 11:35:00|7394|7391.2|7394.9|7392.1|7395.5|7392.7|7393.9|7391.1|13
1623843310000|2021-06-16 11:35:10|7395.2|7392.4|7395.9|7393.1|7395.9|7393.1|7395.2|7392.4|44
1623843320000|2021-06-16 11:35:20|7394.7|7391.9|7394.2|7391.4|7395.7|7392.9|7394.2|7391.4|39
1623843330000|2021-06-16 11:35:30|7394.5|7391.7|7394.5|7391.7|7394.7|7391.9|7394.5|7391.7|4
1623843340000|2021-06-16 11:35:40|7394.2|7391.4|7393.9|7391.1|7394.7|7391.9|7393.9|7391.1|10
1623843350000|2021-06-16 11:35:50|7394.4|7391.6|7394.7|7391.9|7395.6|7392.8|7394.2|7391.4|23
1623843360000|2021-06-16 11:36:00|7394.9|7392.1|7394.5|7391.7|7394.9|7392.1|7394.4|7391.6|12
1623843370000|2021-06-16 11:36:10|7393.7|7390.9|7393.2|7390.4|7393.7|7390.9|7392.5|7389.7|15
1623843380000|2021-06-16 11:36:20|7392.5|7389.7|7393.2|7390.4|7393.2|7390.4|7392.5|7389.7|13
1623843400000|2021-06-16 11:36:40|7392.9|7390.1|7392.5|7389.7|7392.9|7390.1|7392.2|7389.4|4
1623843410000|2021-06-16 11:36:50|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|12
1623843420000|2021-06-16 11:37:00|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|4
1623843430000|2021-06-16 11:37:10|7392.2|7389.4|7392.2|7389.4|7393|7390.2|7392.2|7389.4|16
1623843440000|2021-06-16 11:37:20|7392.5|7389.7|7392.7|7389.9|7392.7|7389.9|7392.5|7389.7|2
1623843450000|2021-06-16 11:37:30|7392.5|7389.7|7388.5|7385.7|7392.5|7389.7|7387.8|7385|173
1623843460000|2021-06-16 11:37:40|7388.8|7386|7389|7386.2|7389.3|7386.5|7388.8|7386|2
1623843470000|2021-06-16 11:37:50|7389.1|7386.3|7388.7|7385.9|7389.1|7386.3|7388.5|7385.7|4
1623843480000|2021-06-16 11:38:00|7389|7386.2|7388.8|7386|7389|7386.2|7388.5|7385.7|11
1623843490000|2021-06-16 11:38:10|7389|7386.2|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|4
1623843500000|2021-06-16 11:38:20|7389.8|7387|7389.5|7386.7|7389.8|7387|7389.5|7386.7|7
1623843510000|2021-06-16 11:38:30|7389|7386.2|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|4
1623843520000|2021-06-16 11:38:40|7389.3|7386.5|7389.8|7387|7389.8|7387|7389.3|7386.5|6
1623843530000|2021-06-16 11:38:50|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|4
1623843540000|2021-06-16 11:39:00|7390.3|7387.5|7390.8|7388|7391.1|7388.3|7390.3|7387.5|3
1623843550000|2021-06-16 11:39:10|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7389.8|7387|4
1623843560000|2021-06-16 11:39:20|7390.8|7388|7391.8|7389|7391.8|7389|7390.8|7388|5
1623843570000|2021-06-16 11:39:30|7392.7|7389.9|7392.8|7390|7393.5|7390.7|7392.5|7389.7|191
1623843580000|2021-06-16 11:39:40|7392.5|7389.7|7392.3|7389.5|7392.5|7389.7|7391.8|7389|5
1623843590000|2021-06-16 11:39:50|7392.2|7389.4|7394|7391.2|7394.5|7391.7|7392.2|7389.4|138
1623843600000|2021-06-16 11:40:00|7393.8|7391|7394.7|7391.9|7395.2|7392.4|7393.8|7391|38
1623843610000|2021-06-16 11:40:10|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|0
1623843620000|2021-06-16 11:40:20|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|17
1623843630000|2021-06-16 11:40:30|7393.5|7390.7|7393.5|7390.7|7393.7|7390.9|7393.5|7390.7|3
1623843640000|2021-06-16 11:40:40|||||||||2
1623843660000|2021-06-16 11:41:00|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|2
1623843670000|2021-06-16 11:41:10|7392.9|7390.1|7393.2|7390.4|7393.2|7390.4|7392.9|7390.1|0
1623843680000|2021-06-16 11:41:20|7393.5|7390.7|7394.2|7391.4|7394.2|7391.4|7393.5|7390.7|11
1623843690000|2021-06-16 11:41:30|7393.9|7391.1|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|4
1623843720000|2021-06-16 11:42:00|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|0
1623843730000|2021-06-16 11:42:10|7393.2|7390.4|7392.2|7389.4|7393.2|7390.4|7392.2|7389.4|20
1623843750000|2021-06-16 11:42:30|7391.6|7388.8|7392.5|7389.7|7392.5|7389.7|7391.6|7388.8|14
1623843760000|2021-06-16 11:42:40|7392.9|7390.1|7392.7|7389.9|7393.5|7390.7|7392.5|7389.7|37
1623843770000|2021-06-16 11:42:50|||||||||8
1623843780000|2021-06-16 11:43:00|7392.9|7390.1|7392.9|7390.1|7393.2|7390.4|7392.7|7389.9|12
1623843790000|2021-06-16 11:43:10|7393.2|7390.4|7392.9|7390.1|7393.2|7390.4|7392.9|7390.1|1
1623843800000|2021-06-16 11:43:20|7392.5|7389.7|7392.7|7389.9|7392.7|7389.9|7392.5|7389.7|2
1623843810000|2021-06-16 11:43:30|7392.2|7389.4|7392.5|7389.7|7392.5|7389.7|7391.5|7388.7|10
1623843820000|2021-06-16 11:43:40|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.5|7388.7|0
1623843830000|2021-06-16 11:43:50|7391.2|7388.4|7392.7|7389.9|7393|7390.2|7391.2|7388.4|41
1623843840000|2021-06-16 11:44:00|7392.5|7389.7|7392.2|7389.4|7392.9|7390.1|7392.2|7389.4|32
1623843850000|2021-06-16 11:44:10|7391.9|7389.1|7391.2|7388.4|7391.9|7389.1|7391.2|7388.4|5
1623843860000|2021-06-16 11:44:20|7391.9|7389.1|7391.2|7388.4|7391.9|7389.1|7391.2|7388.4|2
1623843870000|2021-06-16 11:44:30|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.2|7388.4|8
1623843880000|2021-06-16 11:44:40|7391.2|7388.4|7391.9|7389.1|7391.9|7389.1|7390.9|7388.1|1
1623843890000|2021-06-16 11:44:50|7390.5|7387.7|7388.5|7385.7|7390.5|7387.7|7387.9|7385.1|91
1623843900000|2021-06-16 11:45:00|7388.2|7385.4|7386.9|7384.1|7388.9|7386.1|7386.5|7383.7|105
1623843910000|2021-06-16 11:45:10|7387.8|7385|7387.2|7384.4|7388.2|7385.4|7387.2|7384.4|6
1623843920000|2021-06-16 11:45:20|7386.9|7384.1|7386.7|7383.9|7386.9|7384.1|7386.7|7383.9|5
1623843930000|2021-06-16 11:45:30|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1623843940000|2021-06-16 11:45:40|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1623843950000|2021-06-16 11:45:50|7387.5|7384.7|7388.9|7386.1|7388.9|7386.1|7387.5|7384.7|17
1623843960000|2021-06-16 11:46:00|7388.7|7385.9|7388.5|7385.7|7388.9|7386.1|7388.5|7385.7|2
1623843970000|2021-06-16 11:46:10|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|3
1623843980000|2021-06-16 11:46:20|7388.9|7386.1|7388.9|7386.1|7389.2|7386.4|7388.5|7385.7|4
1623843990000|2021-06-16 11:46:30|7388.7|7385.9|7388.9|7386.1|7388.9|7386.1|7388.2|7385.4|3
1623844000000|2021-06-16 11:46:40|7388.7|7385.9|7387.9|7385.1|7388.9|7386.1|7387.9|7385.1|8
1623844010000|2021-06-16 11:46:50|7388.1|7385.3|7388.7|7385.9|7388.7|7385.9|7388.1|7385.3|11
1623844020000|2021-06-16 11:47:00|7388.5|7385.7|7387.7|7384.9|7388.5|7385.7|7387.7|7384.9|4
1623844030000|2021-06-16 11:47:10|7387.5|7384.7|7387.2|7384.4|7387.5|7384.7|7387.2|7384.4|6
1623844040000|2021-06-16 11:47:20|7387.5|7384.7|7387.9|7385.1|7387.9|7385.1|7387.4|7384.6|17
1623844050000|2021-06-16 11:47:30|7388.2|7385.4|7387.2|7384.4|7388.2|7385.4|7387.2|7384.4|6
1623844060000|2021-06-16 11:47:40|7387.4|7384.6|7387.9|7385.1|7387.9|7385.1|7387.4|7384.6|2
1623844080000|2021-06-16 11:48:00|7387.7|7384.9|7387.9|7385.1|7387.9|7385.1|7387.7|7384.9|3
1623844090000|2021-06-16 11:48:10|7387.7|7384.9|7387.9|7385.1|7387.9|7385.1|7387.7|7384.9|1
1623844100000|2021-06-16 11:48:20|7388.4|7385.6|7388.5|7385.7|7388.5|7385.7|7388.2|7385.4|3
1623844110000|2021-06-16 11:48:30|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|4
1623844140000|2021-06-16 11:49:00|||||||||2
1623844160000|2021-06-16 11:49:20|7388.7|7385.9|7388.9|7386.1|7388.9|7386.1|7388.2|7385.4|8
1623844170000|2021-06-16 11:49:30|||||||||2
1623844180000|2021-06-16 11:49:40|7389.2|7386.4|7389.5|7386.7|7389.7|7386.9|7389.2|7386.4|2
1623844200000|2021-06-16 11:50:00|7388.9|7386.1|7389.5|7386.7|7389.7|7386.9|7388.9|7386.1|4
1623844210000|2021-06-16 11:50:10|7389.7|7386.9|7389.5|7386.7|7390.2|7387.4|7389.5|7386.7|13
1623844220000|2021-06-16 11:50:20|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.5|7385.7|44
1623844230000|2021-06-16 11:50:30|7388.5|7385.7|7388.2|7385.4|7388.5|7385.7|7387.9|7385.1|2
1623844240000|2021-06-16 11:50:40|7387.9|7385.1|7386.7|7383.9|7388.2|7385.4|7386.7|7383.9|34
1623844250000|2021-06-16 11:50:50|7386.9|7384.1|7386.7|7383.9|7386.9|7384.1|7386.7|7383.9|2
1623844260000|2021-06-16 11:51:00|7386.9|7384.1|7387.2|7384.4|7387.2|7384.4|7386.9|7384.1|2
1623844270000|2021-06-16 11:51:10|7386.7|7383.9|7387.2|7384.4|7387.2|7384.4|7386.5|7383.7|15
1623844280000|2021-06-16 11:51:20|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.7|7383.9|8
1623844290000|2021-06-16 11:51:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|3
1623844300000|2021-06-16 11:51:40|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1623844310000|2021-06-16 11:51:50|||||||||1
1623844320000|2021-06-16 11:52:00|7386.5|7383.7|7386.9|7384.1|7386.9|7384.1|7386.5|7383.7|12
1623844330000|2021-06-16 11:52:10|||||||||8
1623844340000|2021-06-16 11:52:20|||||||||1
1623844350000|2021-06-16 11:52:30|7387.4|7384.6|7387.2|7384.4|7387.4|7384.6|7387.2|7384.4|5
1623844360000|2021-06-16 11:52:40|7387.4|7384.6|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|1
1623844370000|2021-06-16 11:52:50|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|2
1623844380000|2021-06-16 11:53:00|||||||||1
1623844400000|2021-06-16 11:53:20|7385.7|7382.9|7386.9|7384.1|7386.9|7384.1|7385.7|7382.9|6
1623844410000|2021-06-16 11:53:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7386.9|7384.1|3
1623844420000|2021-06-16 11:53:40|||||||||2
1623844440000|2021-06-16 11:54:00|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|1
1623844450000|2021-06-16 11:54:10|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|3
1623844460000|2021-06-16 11:54:20|7387.9|7385.1|7386.7|7383.9|7387.9|7385.1|7386.2|7383.4|9
1623844470000|2021-06-16 11:54:30|7386.2|7383.4|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|1
1623844480000|2021-06-16 11:54:40|||||||||2
1623844490000|2021-06-16 11:54:50|7386.3|7383.5|7386.2|7383.4|7386.3|7383.5|7386.2|7383.4|1
1623844500000|2021-06-16 11:55:00|||||||||1
1623844510000|2021-06-16 11:55:10|7386.7|7383.9|7386.8|7384|7386.8|7384|7386.2|7383.4|1
1623844520000|2021-06-16 11:55:20|||||||||2
1623844530000|2021-06-16 11:55:30|7386.3|7383.5|7387.8|7385|7387.8|7385|7386.3|7383.5|25
1623844540000|2021-06-16 11:55:40|||||||||1
1623844550000|2021-06-16 11:55:50|7388.2|7385.4|7388.7|7385.9|7388.7|7385.9|7388.2|7385.4|1
1623844560000|2021-06-16 11:56:00|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1623844570000|2021-06-16 11:56:10|7388.8|7386|7388.3|7385.5|7388.8|7386|7388.3|7385.5|3
1623844580000|2021-06-16 11:56:20|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|2
1623844590000|2021-06-16 11:56:30|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|2
1623844600000|2021-06-16 11:56:40|7389.5|7386.7|7389.3|7386.5|7389.8|7387|7389.2|7386.4|6
1623844610000|2021-06-16 11:56:50|7389.2|7386.4|7389.2|7386.4|7389.3|7386.5|7388.8|7386|1
1623844620000|2021-06-16 11:57:00|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|2
1623844630000|2021-06-16 11:57:10|||||||||4
1623844640000|2021-06-16 11:57:20|||||||||2
1623844650000|2021-06-16 11:57:30|7389|7386.2|7389.3|7386.5|7389.3|7386.5|7389|7386.2|10
1623844660000|2021-06-16 11:57:40|7389.2|7386.4|7389.3|7386.5|7389.3|7386.5|7389.2|7386.4|0
1623844670000|2021-06-16 11:57:50|7389.2|7386.4|7388.8|7386|7389.2|7386.4|7388.8|7386|1
1623844680000|2021-06-16 11:58:00|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|0
1623844690000|2021-06-16 11:58:10|7388.8|7386|7389.2|7386.4|7389.2|7386.4|7388.8|7386|3
1623844700000|2021-06-16 11:58:20|7389.3|7386.5|7389.8|7387|7389.8|7387|7389.3|7386.5|4
1623844710000|2021-06-16 11:58:30|7390.2|7387.4|7388.8|7386|7390.8|7388|7388.8|7386|24
1623844720000|2021-06-16 11:58:40|||||||||3
1623844730000|2021-06-16 11:58:50|7388.7|7385.9|7388.8|7386|7388.8|7386|7388.7|7385.9|2
1623844740000|2021-06-16 11:59:00|||||||||1
1623844760000|2021-06-16 11:59:20|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|3
1623844770000|2021-06-16 11:59:30|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7387.8|7385|4
1623844780000|2021-06-16 11:59:40|||||||||7
1623844790000|2021-06-16 11:59:50|7388.3|7385.5|7388.7|7385.9|7388.8|7386|7388.3|7385.5|2
1623844800000|2021-06-16 12:00:00|7388.8|7386|7389.5|7386.7|7389.8|7387|7388.8|7386|6
1623844810000|2021-06-16 12:00:10|7388.8|7386|7386.2|7383.4|7388.8|7386|7386.2|7383.4|41
1623844820000|2021-06-16 12:00:20|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386|7383.2|1
1623844830000|2021-06-16 12:00:30|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|4
1623844840000|2021-06-16 12:00:40|7386.8|7384|7387.2|7384.4|7388.3|7385.5|7386.8|7384|54
1623844850000|2021-06-16 12:00:50|7387.3|7384.5|7383|7380.2|7387.5|7384.7|7382.8|7380|393
1623844860000|2021-06-16 12:01:00|7382.8|7380|7382.8|7380|7383|7380.2|7382.8|7380|10
1623844870000|2021-06-16 12:01:10|7383|7380.2|7383|7380.2|7383.5|7380.7|7382.8|7380|0
1623844880000|2021-06-16 12:01:20|7383.5|7380.7|7383.5|7380.7|7383.8|7381|7382.8|7380|32
1623844890000|2021-06-16 12:01:30|7383.8|7381|7383.8|7381|7383.8|7381|7382.1|7379.3|128
1623844900000|2021-06-16 12:01:40|7383.5|7380.7|7385|7382.2|7385|7382.2|7383.5|7380.7|17
1623844910000|2021-06-16 12:01:50|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|2
1623844920000|2021-06-16 12:02:00|7385|7382.2|7385.5|7382.7|7385.5|7382.7|7385|7382.2|1
1623844930000|2021-06-16 12:02:10|7386.1|7383.3|7387.8|7385|7388|7385.2|7386.1|7383.3|16
1623844940000|2021-06-16 12:02:20|7387.5|7384.7|7388.5|7385.7|7388.5|7385.7|7387.5|7384.7|3
1623844950000|2021-06-16 12:02:30|||||||||21
1623844960000|2021-06-16 12:02:40|||||||||4
1623844970000|2021-06-16 12:02:50|7389|7386.2|7388.8|7386|7389|7386.2|7388.8|7386|1
1623844980000|2021-06-16 12:03:00|7389.5|7386.7|7390|7387.2|7390.8|7388|7389.5|7386.7|36
1623844990000|2021-06-16 12:03:10|||||||||7
1623845000000|2021-06-16 12:03:20|7390.5|7387.7|7391.3|7388.5|7392|7389.2|7390.5|7387.7|12
1623845010000|2021-06-16 12:03:30|7391|7388.2|7390.8|7388|7391.3|7388.5|7390.8|7388|5
1623845020000|2021-06-16 12:03:40|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|0
1623845030000|2021-06-16 12:03:50|||||||||5
1623845040000|2021-06-16 12:04:00|7390.3|7387.5|7387.8|7385|7390.5|7387.7|7387.8|7385|25
1623845050000|2021-06-16 12:04:10|7388|7385.2|7388.5|7385.7|7388.8|7386|7387.8|7385|6
1623845060000|2021-06-16 12:04:20|||||||||6
1623845070000|2021-06-16 12:04:30|7388.3|7385.5|7388.5|7385.7|7388.5|7385.7|7388.3|7385.5|6
1623845080000|2021-06-16 12:04:40|7389|7386.2|7388.8|7386|7389|7386.2|7388.8|7386|2
1623845100000|2021-06-16 12:05:00|7388.5|7385.7|7387.8|7385|7388.5|7385.7|7387.5|7384.7|12
1623845110000|2021-06-16 12:05:10|7388.3|7385.5|7387.5|7384.7|7388.5|7385.7|7387.5|7384.7|28
1623845120000|2021-06-16 12:05:20|7387|7384.2|7387.3|7384.5|7387.5|7384.7|7387|7384.2|3
1623845130000|2021-06-16 12:05:30|7386.8|7384|7387.5|7384.7|7387.5|7384.7|7386.8|7384|1
1623845140000|2021-06-16 12:05:40|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|37
1623845150000|2021-06-16 12:05:50|7385.8|7383|7387.1|7384.3|7387.1|7384.3|7385.8|7383|44
1623845160000|2021-06-16 12:06:00|7387.5|7384.7|7385.5|7382.7|7387.5|7384.7|7385.5|7382.7|47
1623845170000|2021-06-16 12:06:10|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|38
1623845180000|2021-06-16 12:06:20|7385|7382.2|7387|7384.2|7387|7384.2|7385|7382.2|2
1623845190000|2021-06-16 12:06:30|7386.8|7384|7386.5|7383.7|7387|7384.2|7386.3|7383.5|18
1623845200000|2021-06-16 12:06:40|7386.3|7383.5|7388.3|7385.5|7388.5|7385.7|7386.1|7383.3|222
1623845210000|2021-06-16 12:06:50|7388.8|7386|7388.3|7385.5|7388.8|7386|7388.3|7385.5|6
1623845220000|2021-06-16 12:07:00|7388.5|7385.7|7389|7386.2|7389.5|7386.7|7388.5|7385.7|18
1623845230000|2021-06-16 12:07:10|7388.8|7386|7388.5|7385.7|7388.8|7386|7388.3|7385.5|2
1623845240000|2021-06-16 12:07:20|7387.8|7385|7388.1|7385.3|7388.1|7385.3|7387.8|7385|3
1623845250000|2021-06-16 12:07:30|7388.5|7385.7|7388.5|7385.7|7389|7386.2|7388.5|7385.7|5
1623845260000|2021-06-16 12:07:40|7388|7385.2|7388|7385.2|7388|7385.2|7387.5|7384.7|7
1623845270000|2021-06-16 12:07:50|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|1
1623845280000|2021-06-16 12:08:00|7387.5|7384.7|7387|7384.2|7387.5|7384.7|7387|7384.2|3
1623845290000|2021-06-16 12:08:10|7386.5|7383.7|7387|7384.2|7387|7384.2|7386.5|7383.7|1
1623845300000|2021-06-16 12:08:20|7386.8|7384|7386.5|7383.7|7386.8|7384|7386.5|7383.7|2
1623845310000|2021-06-16 12:08:30|7386.1|7383.3|7385|7382.2|7386.1|7383.3|7384.8|7382|42
1623845320000|2021-06-16 12:08:40|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385|7382.2|3
1623845330000|2021-06-16 12:08:50|7385.3|7382.5|7384.8|7382|7385.5|7382.7|7384.8|7382|2
1623845340000|2021-06-16 12:09:00|7384.5|7381.7|7386.5|7383.7|7386.5|7383.7|7384.5|7381.7|44
1623845350000|2021-06-16 12:09:10|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|50
1623845360000|2021-06-16 12:09:20|||||||||50
1623845370000|2021-06-16 12:09:30|7385.4|7382.6|7385.6|7382.8|7385.6|7382.8|7384.6|7381.8|17
1623845380000|2021-06-16 12:09:40|7385.8|7383|7387.1|7384.3|7387.1|7384.3|7385.8|7383|3
1623845390000|2021-06-16 12:09:50|7387.4|7384.6|7387.6|7384.8|7387.8|7385|7387.4|7384.6|4
1623845400000|2021-06-16 12:10:00|7387.4|7384.6|7387.6|7384.8|7387.6|7384.8|7387.3|7384.5|6
1623845410000|2021-06-16 12:10:10|7387.8|7385|7389.6|7386.8|7389.9|7387.1|7387.8|7385|6
1623845420000|2021-06-16 12:10:20|7389.4|7386.6|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|27
1623845430000|2021-06-16 12:10:30|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|5
1623845440000|2021-06-16 12:10:40|7389.8|7387|7389.6|7386.8|7389.8|7387|7389.6|7386.8|12
1623845450000|2021-06-16 12:10:50|7389.8|7387|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|1
1623845460000|2021-06-16 12:11:00|7390.4|7387.6|7389.1|7386.3|7390.4|7387.6|7389.1|7386.3|15
1623845470000|2021-06-16 12:11:10|7388.9|7386.1|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|9
1623845480000|2021-06-16 12:11:20|7388.4|7385.6|7388.6|7385.8|7389.1|7386.3|7388.1|7385.3|8
1623845490000|2021-06-16 12:11:30|||||||||3
1623845500000|2021-06-16 12:11:40|7388.4|7385.6|7388|7385.2|7388.4|7385.6|7387.8|7385|7
1623845510000|2021-06-16 12:11:50|7388.8|7386|7388.1|7385.3|7388.8|7386|7388.1|7385.3|1
1623845520000|2021-06-16 12:12:00|7387.8|7385|7387.6|7384.8|7387.8|7385|7387.6|7384.8|6
1623845530000|2021-06-16 12:12:10|7387.8|7385|7388.1|7385.3|7388.1|7385.3|7387.8|7385|0
1623845540000|2021-06-16 12:12:20|7388.6|7385.8|7388.8|7386|7388.8|7386|7388.6|7385.8|1
1623845550000|2021-06-16 12:12:30|||||||||4
1623845560000|2021-06-16 12:12:40|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|4
1623845570000|2021-06-16 12:12:50|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|0
1623845590000|2021-06-16 12:13:10|7389.1|7386.3|7390.5|7387.7|7390.5|7387.7|7389.1|7386.3|21
1623845600000|2021-06-16 12:13:20|7391.1|7388.3|7391.8|7389|7391.8|7389|7391.1|7388.3|1
1623845610000|2021-06-16 12:13:30|7392.1|7389.3|7392.8|7390|7393.1|7390.3|7392.1|7389.3|11
1623845620000|2021-06-16 12:13:40|7392.4|7389.6|7392.4|7389.6|7393.1|7390.3|7392|7389.2|15
1623845630000|2021-06-16 12:13:50|7391.8|7389|7390.4|7387.6|7391.8|7389|7390.4|7387.6|14
1623845640000|2021-06-16 12:14:00|7389.8|7387|7391.1|7388.3|7391.3|7388.5|7389.8|7387|2
1623845650000|2021-06-16 12:14:10|7390.8|7388|7391.1|7388.3|7391.1|7388.3|7390.8|7388|2
1623845660000|2021-06-16 12:14:20|7391.4|7388.6|7392.4|7389.6|7392.6|7389.8|7391.4|7388.6|13
1623845670000|2021-06-16 12:14:30|7392.8|7390|7393.1|7390.3|7393.1|7390.3|7392.8|7390|3
1623845680000|2021-06-16 12:14:40|7392.9|7390.1|7391.4|7388.6|7393.1|7390.3|7390.8|7388|31
1623845690000|2021-06-16 12:14:50|7390.8|7388|7390.1|7387.3|7390.8|7388|7390.1|7387.3|9
1623845700000|2021-06-16 12:15:00|7390.6|7387.8|7389.1|7386.3|7390.6|7387.8|7389.1|7386.3|4
1623845710000|2021-06-16 12:15:10|7389.4|7386.6|7389.4|7386.6|7390.1|7387.3|7389.4|7386.6|14
1623845720000|2021-06-16 12:15:20|7388.6|7385.8|7390.4|7387.6|7390.6|7387.8|7388.6|7385.8|6
1623845730000|2021-06-16 12:15:30|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.4|7387.6|10
1623845740000|2021-06-16 12:15:40|7390.8|7388|7390.1|7387.3|7390.8|7388|7390.1|7387.3|1
1623845750000|2021-06-16 12:15:50|7390.3|7387.5|7391.8|7389|7391.8|7389|7390.3|7387.5|1
1623845760000|2021-06-16 12:16:00|7392.1|7389.3|7392.8|7390|7393.1|7390.3|7392.1|7389.3|20
1623845770000|2021-06-16 12:16:10|7392.4|7389.6|7392.1|7389.3|7392.4|7389.6|7392.1|7389.3|4
1623845790000|2021-06-16 12:16:30|||||||||3
1623845800000|2021-06-16 12:16:40|7392.3|7389.5|7392.1|7389.3|7392.3|7389.5|7392.1|7389.3|7
1623845810000|2021-06-16 12:16:50|7392.3|7389.5|7392.1|7389.3|7392.8|7390|7392.1|7389.3|4
1623845820000|2021-06-16 12:17:00|7391.8|7389|7390.8|7388|7391.8|7389|7390.1|7387.3|15
1623845830000|2021-06-16 12:17:10|7390.6|7387.8|7389.8|7387|7390.6|7387.8|7389.3|7386.5|3
1623845850000|2021-06-16 12:17:30|7390.6|7387.8|7390.6|7387.8|7390.8|7388|7390.6|7387.8|7
1623845860000|2021-06-16 12:17:40|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|1
1623845870000|2021-06-16 12:17:50|7390.6|7387.8|7389.8|7387|7390.6|7387.8|7389.8|7387|2
1623845880000|2021-06-16 12:18:00|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|14
1623845890000|2021-06-16 12:18:10|7389.8|7387|7389.4|7386.6|7389.8|7387|7389.4|7386.6|14
1623845910000|2021-06-16 12:18:30|7389.1|7386.3|7388.8|7386|7389.1|7386.3|7388.4|7385.6|7
1623845920000|2021-06-16 12:18:40|7389.8|7387|7389.6|7386.8|7390.1|7387.3|7389.6|7386.8|8
1623845930000|2021-06-16 12:18:50|7389.8|7387|7389.6|7386.8|7389.8|7387|7389.4|7386.6|0
1623845940000|2021-06-16 12:19:00|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|12
1623845950000|2021-06-16 12:19:10|7389.5|7386.7|7387.8|7385|7389.5|7386.7|7387.6|7384.8|7
1623845960000|2021-06-16 12:19:20|7388.4|7385.6|7387.6|7384.8|7388.6|7385.8|7387.6|7384.8|6
1623845970000|2021-06-16 12:19:30|7387.8|7385|7387.4|7384.6|7388.1|7385.3|7387.4|7384.6|14
1623845980000|2021-06-16 12:19:40|||||||||7
1623845990000|2021-06-16 12:19:50|7387.8|7385|7387.6|7384.8|7387.8|7385|7387.4|7384.6|21
1623846000000|2021-06-16 12:20:00|7387.4|7384.6|7389.1|7386.3|7389.1|7386.3|7387.4|7384.6|5
1623846010000|2021-06-16 12:20:10|7388.8|7386|7389.8|7387|7389.8|7387|7388.8|7386|4
1623846020000|2021-06-16 12:20:20|||||||||3
1623846030000|2021-06-16 12:20:30|7390.4|7387.6|7391.1|7388.3|7391.1|7388.3|7390.4|7387.6|7
1623846040000|2021-06-16 12:20:40|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|3
1623846050000|2021-06-16 12:20:50|7390.6|7387.8|7390.8|7388|7391.1|7388.3|7390.4|7387.6|5
1623846060000|2021-06-16 12:21:00|7391.4|7388.6|7390.8|7388|7391.4|7388.6|7390.8|7388|1
1623846070000|2021-06-16 12:21:10|7391.1|7388.3|7391.4|7388.6|7391.6|7388.8|7391.1|7388.3|11
1623846080000|2021-06-16 12:21:20|7390.6|7387.8|7389.4|7386.6|7390.6|7387.8|7388.4|7385.6|173
1623846090000|2021-06-16 12:21:30|7388.6|7385.8|7389.4|7386.6|7389.4|7386.6|7388.6|7385.8|8
1623846100000|2021-06-16 12:21:40|7389.1|7386.3|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|21
1623846120000|2021-06-16 12:22:00|7389.1|7386.3|7388.9|7386.1|7389.1|7386.3|7388.9|7386.1|5
1623846130000|2021-06-16 12:22:10|7388.4|7385.6|7387.9|7385.1|7388.4|7385.6|7387.4|7384.6|13
1623846140000|2021-06-16 12:22:20|7388.1|7385.3|7388.9|7386.1|7388.9|7386.1|7388.1|7385.3|1
1623846150000|2021-06-16 12:22:30|7389.1|7386.3|7391.8|7389|7391.8|7389|7389.1|7386.3|8
1623846160000|2021-06-16 12:22:40|7391.6|7388.8|7392.1|7389.3|7392.4|7389.6|7391.4|7388.6|3
1623846180000|2021-06-16 12:23:00|7391.8|7389|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|8
1623846190000|2021-06-16 12:23:10|7391.3|7388.5|7391.4|7388.6|7391.6|7388.8|7391.1|7388.3|3
1623846200000|2021-06-16 12:23:20|7391.1|7388.3|7391.6|7388.8|7391.6|7388.8|7391.1|7388.3|5
1623846210000|2021-06-16 12:23:30|7391.8|7389|7391.8|7389|7391.8|7389|7391.6|7388.8|2
1623846220000|2021-06-16 12:23:40|7391.6|7388.8|7393.4|7390.6|7394.6|7391.8|7391.6|7388.8|16
1623846230000|2021-06-16 12:23:50|7393.1|7390.3|7393.1|7390.3|7393.3|7390.5|7393.1|7390.3|4
1623846240000|2021-06-16 12:24:00|7393.4|7390.6|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|4
1623846250000|2021-06-16 12:24:10|7392.6|7389.8|7392.4|7389.6|7392.6|7389.8|7392.1|7389.3|4
1623846260000|2021-06-16 12:24:20|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|5
1623846270000|2021-06-16 12:24:30|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.4|7389.6|1
1623846280000|2021-06-16 12:24:40|7392.4|7389.6|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|5
1623846290000|2021-06-16 12:24:50|7392.4|7389.6|7392.1|7389.3|7392.6|7389.8|7391.1|7388.3|9
1623846300000|2021-06-16 12:25:00|||||||||2
1623846310000|2021-06-16 12:25:10|7391.3|7388.5|7391.8|7389|7391.8|7389|7391.1|7388.3|3
1623846320000|2021-06-16 12:25:20|7391.6|7388.8|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|6
1623846330000|2021-06-16 12:25:30|7391.4|7388.6|7392.6|7389.8|7392.6|7389.8|7391.4|7388.6|6
1623846340000|2021-06-16 12:25:40|7392.4|7389.6|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|3
1623846350000|2021-06-16 12:25:50|7391.8|7389|7391.6|7388.8|7392.1|7389.3|7391.1|7388.3|3
1623846360000|2021-06-16 12:26:00|7391.8|7389|7392.1|7389.3|7392.1|7389.3|7391.8|7389|1
1623846370000|2021-06-16 12:26:10|||||||||2
1623846380000|2021-06-16 12:26:20|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|2
1623846390000|2021-06-16 12:26:30|7392.3|7389.5|7393.1|7390.3|7393.1|7390.3|7392.3|7389.5|44
1623846400000|2021-06-16 12:26:40|7393.3|7390.5|7394.3|7391.5|7394.6|7391.8|7393.3|7390.5|112
1623846410000|2021-06-16 12:26:50|7394.1|7391.3|7394.8|7392|7394.8|7392|7394.1|7391.3|2
1623846420000|2021-06-16 12:27:00|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|12
1623846430000|2021-06-16 12:27:10|7395.8|7393|7395.8|7393|7396.1|7393.3|7394.8|7392|44
1623846440000|2021-06-16 12:27:20|7396.3|7393.5|7398.1|7395.3|7398.8|7396|7396.3|7393.5|35
1623846450000|2021-06-16 12:27:30|7398.3|7395.5|7396.8|7394|7398.8|7396|7396.8|7394|84
1623846460000|2021-06-16 12:27:40|7396.1|7393.3|7397.1|7394.3|7397.3|7394.5|7396.1|7393.3|28
1623846470000|2021-06-16 12:27:50|7396.8|7394|7397.1|7394.3|7397.1|7394.3|7396.8|7394|3
1623846480000|2021-06-16 12:28:00|7396.6|7393.8|7395.8|7393|7397.1|7394.3|7395.8|7393|57
1623846490000|2021-06-16 12:28:10|7396.1|7393.3|7396.5|7393.7|7396.8|7394|7396.1|7393.3|29
1623846500000|2021-06-16 12:28:20|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|2
1623846510000|2021-06-16 12:28:30|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7396.8|7394|6
1623846520000|2021-06-16 12:28:40|||||||||1
1623846530000|2021-06-16 12:28:50|7396.8|7394|7397.8|7395|7397.8|7395|7396.8|7394|37
1623846540000|2021-06-16 12:29:00|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.1|7394.3|4
1623846550000|2021-06-16 12:29:10|7397.6|7394.8|7397.8|7395|7397.8|7395|7396.8|7394|3
1623846560000|2021-06-16 12:29:20|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|6
1623846570000|2021-06-16 12:29:30|7397.8|7395|7398.1|7395.3|7398.1|7395.3|7397.8|7395|4
1623846580000|2021-06-16 12:29:40|7397.4|7394.6|7397.6|7394.8|7397.6|7394.8|7396.8|7394|93
1623846590000|2021-06-16 12:29:50|||||||||1
1623846600000|2021-06-16 12:30:00|7397.4|7394.6|7397.6|7394.8|7397.8|7395|7397.4|7394.6|3
1623846610000|2021-06-16 12:30:10|7397.8|7395|7397.1|7394.3|7397.8|7395|7397.1|7394.3|2
1623846620000|2021-06-16 12:30:20|7397.3|7394.5|7398.6|7395.8|7398.8|7396|7397.3|7394.5|20
1623846630000|2021-06-16 12:30:30|7398.8|7396|7397.6|7394.8|7398.8|7396|7397.6|7394.8|12
1623846640000|2021-06-16 12:30:40|7397.8|7395|7397.8|7395|7397.8|7395|7397.4|7394.6|34
1623846650000|2021-06-16 12:30:50|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7395.1|7392.3|485
1623846660000|2021-06-16 12:31:00|||||||||3
1623846670000|2021-06-16 12:31:10|7397.3|7394.5|7397.8|7395|7397.8|7395|7397.3|7394.5|3
1623846680000|2021-06-16 12:31:20|7398.1|7395.3|7398.1|7395.3|7398.3|7395.5|7398.1|7395.3|6
1623846690000|2021-06-16 12:31:30|7398.3|7395.5|7398.6|7395.8|7398.8|7396|7398.3|7395.5|34
1623846700000|2021-06-16 12:31:40|7398.1|7395.3|7398.8|7396|7398.8|7396|7397.8|7395|17
1623846710000|2021-06-16 12:31:50|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|14
1623846720000|2021-06-16 12:32:00|7396.8|7394|7396.8|7394|7396.8|7394|7396.1|7393.3|8
1623846730000|2021-06-16 12:32:10|7397.1|7394.3|7397.1|7394.3|7397.8|7395|7397.1|7394.3|5
1623846740000|2021-06-16 12:32:20|7396.1|7393.3|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|28
1623846750000|2021-06-16 12:32:30|7396.8|7394|7399.3|7396.5|7400.6|7397.8|7396.3|7393.5|69
1623846760000|2021-06-16 12:32:40|7399.1|7396.3|7398.8|7396|7399.1|7396.3|7398.8|7396|9
1623846770000|2021-06-16 12:32:50|7399.3|7396.5|7398.8|7396|7400.1|7397.3|7398.8|7396|37
1623846780000|2021-06-16 12:33:00|7399.1|7396.3|7397.1|7394.3|7399.1|7396.3|7396.6|7393.8|81
1623846790000|2021-06-16 12:33:10|7396.6|7393.8|7395.8|7393|7397.1|7394.3|7395.8|7393|5
1623846800000|2021-06-16 12:33:20|7396.6|7393.8|7396.1|7393.3|7396.6|7393.8|7396.1|7393.3|2
1623846820000|2021-06-16 12:33:40|7396.6|7393.8|7396.1|7393.3|7396.6|7393.8|7396.1|7393.3|10
1623846840000|2021-06-16 12:34:00|7394.4|7391.6|7394.8|7392|7394.8|7392|7392.1|7389.3|89
1623846850000|2021-06-16 12:34:10|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.1|7392.3|4
1623846860000|2021-06-16 12:34:20|7396.1|7393.3|7396.3|7393.5|7396.8|7394|7396.1|7393.3|10
1623846870000|2021-06-16 12:34:30|7396.6|7393.8|7396.3|7393.5|7396.8|7394|7396.3|7393.5|6
1623846880000|2021-06-16 12:34:40|7396.8|7394|7396.1|7393.3|7397.3|7394.5|7396.1|7393.3|33
1623846900000|2021-06-16 12:35:00|7395.8|7393|7397.8|7395|7398.1|7395.3|7395.8|7393|12
1623846910000|2021-06-16 12:35:10|7397.6|7394.8|7397.6|7394.8|7397.8|7395|7397.1|7394.3|45
1623846920000|2021-06-16 12:35:20|7397.8|7395|7398.6|7395.8|7398.6|7395.8|7397.8|7395|4
1623846930000|2021-06-16 12:35:30|7398.4|7395.6|7397.8|7395|7398.4|7395.6|7397.6|7394.8|10
1623846940000|2021-06-16 12:35:40|7397.4|7394.6|7396.1|7393.3|7397.4|7394.6|7396.1|7393.3|3
1623846950000|2021-06-16 12:35:50|7395.8|7393|7395.6|7392.8|7395.9|7393.1|7394.7|7391.9|6
1623846960000|2021-06-16 12:36:00|7395.8|7393|7395.4|7392.6|7396.1|7393.3|7395.4|7392.6|10
1623846970000|2021-06-16 12:36:10|7395.1|7392.3|7396.1|7393.3|7396.1|7393.3|7394.6|7391.8|30
1623846980000|2021-06-16 12:36:20|||||||||3
1623846990000|2021-06-16 12:36:30|||||||||1
1623847000000|2021-06-16 12:36:40|7395.9|7393.1|7395.8|7393|7395.9|7393.1|7395.6|7392.8|7
1623847010000|2021-06-16 12:36:50|7395.4|7392.6|7396.1|7393.3|7396.1|7393.3|7395.4|7392.6|33
1623847020000|2021-06-16 12:37:00|7396.4|7393.6|7397.4|7394.6|7397.8|7395|7396.4|7393.6|18
1623847030000|2021-06-16 12:37:10|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|3
1623847040000|2021-06-16 12:37:20|7397.4|7394.6|7396.3|7393.5|7397.6|7394.8|7396.3|7393.5|5
1623847050000|2021-06-16 12:37:30|7396.6|7393.8|7396.8|7394|7396.8|7394|7396.6|7393.8|5
1623847060000|2021-06-16 12:37:40|7397.1|7394.3|7397.4|7394.6|7397.4|7394.6|7396.6|7393.8|71
1623847070000|2021-06-16 12:37:50|7397.6|7394.8|7396.6|7393.8|7397.6|7394.8|7396.6|7393.8|1
1623847080000|2021-06-16 12:38:00|7396.8|7394|7396.2|7393.4|7396.8|7394|7395.8|7393|11
1623847090000|2021-06-16 12:38:10|7396.8|7394|7396.8|7394|7396.8|7394|7396.6|7393.8|3
1623847100000|2021-06-16 12:38:20|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.1|7393.3|11
1623847110000|2021-06-16 12:38:30|7397.8|7395|7397.8|7395|7398.1|7395.3|7397.3|7394.5|46
1623847120000|2021-06-16 12:38:40|7396.8|7394|7398.8|7396|7399.3|7396.5|7396.8|7394|50
1623847130000|2021-06-16 12:38:50|7398.2|7395.4|7397.1|7394.3|7398.2|7395.4|7396.5|7393.7|19
1623847140000|2021-06-16 12:39:00|7397.3|7394.5|7394.8|7392|7397.3|7394.5|7394.8|7392|24
1623847150000|2021-06-16 12:39:10|7395.4|7392.6|7395.3|7392.5|7395.8|7393|7395.3|7392.5|12
1623847160000|2021-06-16 12:39:20|7395.8|7393|7393.1|7390.3|7395.8|7393|7392.6|7389.8|111
1623847170000|2021-06-16 12:39:30|7392.7|7389.9|7395.6|7392.8|7395.8|7393|7391.6|7388.8|85
1623847180000|2021-06-16 12:39:40|7395.8|7393|7395.6|7392.8|7396.1|7393.3|7395.6|7392.8|1
1623847190000|2021-06-16 12:39:50|7395.1|7392.3|7395.1|7392.3|7395.3|7392.5|7394.1|7391.3|34
1623847200000|2021-06-16 12:40:00|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.3|7392.5|9
1623847210000|2021-06-16 12:40:10|7395.4|7392.6|7394.6|7391.8|7395.4|7392.6|7394.6|7391.8|24
1623847220000|2021-06-16 12:40:20|7394.3|7391.5|7394.1|7391.3|7394.8|7392|7393.8|7391|3
1623847230000|2021-06-16 12:40:30|7394.5|7391.7|7394.6|7391.8|7394.8|7392|7394.5|7391.7|6
1623847240000|2021-06-16 12:40:40|7394.5|7391.7|7395.6|7392.8|7396.1|7393.3|7394.5|7391.7|9
1623847250000|2021-06-16 12:40:50|7395.8|7393|7395.1|7392.3|7395.8|7393|7395.1|7392.3|4
1623847260000|2021-06-16 12:41:00|7394.8|7392|7394.3|7391.5|7394.8|7392|7393.6|7390.8|20
1623847270000|2021-06-16 12:41:10|7394.5|7391.7|7395.1|7392.3|7396.1|7393.3|7394.3|7391.5|14
1623847280000|2021-06-16 12:41:20|7394.6|7391.8|7394.5|7391.7|7395.8|7393|7394.3|7391.5|20
1623847290000|2021-06-16 12:41:30|7395.1|7392.3|7394.3|7391.5|7395.1|7392.3|7394.3|7391.5|3
1623847300000|2021-06-16 12:41:40|7394.8|7392|7394.3|7391.5|7394.8|7392|7394.1|7391.3|13
1623847310000|2021-06-16 12:41:50|7394.1|7391.3|7393.8|7391|7394.1|7391.3|7393.5|7390.7|6
1623847320000|2021-06-16 12:42:00|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|9
1623847330000|2021-06-16 12:42:10|7392.8|7390|7393.6|7390.8|7393.8|7391|7391.8|7389|111
1623847340000|2021-06-16 12:42:20|7393.8|7391|7394.3|7391.5|7394.3|7391.5|7393.6|7390.8|29
1623847350000|2021-06-16 12:42:30|7394.8|7392|7394.8|7392|7394.8|7392|7393.1|7390.3|55
1623847360000|2021-06-16 12:42:40|7395.1|7392.3|7394.8|7392|7395.1|7392.3|7394.8|7392|3
1623847370000|2021-06-16 12:42:50|7395.1|7392.3|7395.1|7392.3|7396.8|7394|7394.6|7391.8|24
1623847380000|2021-06-16 12:43:00|7395.3|7392.5|7395.8|7393|7395.8|7393|7394.8|7392|90
1623847390000|2021-06-16 12:43:10|7395.6|7392.8|7395.8|7393|7395.8|7393|7395.4|7392.6|10
1623847400000|2021-06-16 12:43:20|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395.4|7392.6|10
1623847410000|2021-06-16 12:43:30|7395.8|7393|7395.6|7392.8|7395.8|7393|7394.8|7392|17
1623847420000|2021-06-16 12:43:40|7395.8|7393|7394.5|7391.7|7395.8|7393|7394.3|7391.5|19
1623847430000|2021-06-16 12:43:50|7395.1|7392.3|7394.3|7391.5|7395.1|7392.3|7394.3|7391.5|7
1623847440000|2021-06-16 12:44:00|7394.1|7391.3|7394.8|7392|7394.8|7392|7394.1|7391.3|6
1623847450000|2021-06-16 12:44:10|7394.6|7391.8|7393.3|7390.5|7394.6|7391.8|7393.1|7390.3|10
1623847460000|2021-06-16 12:44:20|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|1
1623847470000|2021-06-16 12:44:30|7392.8|7390|7393.8|7391|7393.8|7391|7392.8|7390|4
1623847480000|2021-06-16 12:44:40|7394.3|7391.5|7394.6|7391.8|7394.6|7391.8|7394.3|7391.5|1
1623847490000|2021-06-16 12:44:50|7394.1|7391.3|7394.8|7392|7395.3|7392.5|7394.1|7391.3|9
1623847500000|2021-06-16 12:45:00|7394.4|7391.6|7394.1|7391.3|7394.4|7391.6|7393.8|7391|23
1623847510000|2021-06-16 12:45:10|7394.3|7391.5|7394.1|7391.3|7394.8|7392|7393.8|7391|32
1623847520000|2021-06-16 12:45:20|7394.8|7392|7395.8|7393|7396.8|7394|7394.8|7392|39
1623847530000|2021-06-16 12:45:30|7396.1|7393.3|7395.8|7393|7396.8|7394|7395.6|7392.8|90
1623847540000|2021-06-16 12:45:40|7395.1|7392.3|7393.8|7391|7395.1|7392.3|7392.8|7390|17
1623847550000|2021-06-16 12:45:50|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|20
1623847560000|2021-06-16 12:46:00|7393.8|7391|7394.3|7391.5|7394.3|7391.5|7393.8|7391|0
1623847570000|2021-06-16 12:46:10|7394.6|7391.8|7394.3|7391.5|7394.8|7392|7393.8|7391|23
1623847580000|2021-06-16 12:46:20|7394.1|7391.3|7393.8|7391|7394.3|7391.5|7393.3|7390.5|14
1623847590000|2021-06-16 12:46:30|7393.6|7390.8|7394.6|7391.8|7394.8|7392|7393.6|7390.8|28
1623847600000|2021-06-16 12:46:40|7394.8|7392|7394.8|7392|7394.8|7392|7394.6|7391.8|5
1623847610000|2021-06-16 12:46:50|7394.6|7391.8|7394.4|7391.6|7394.6|7391.8|7394.4|7391.6|2
1623847620000|2021-06-16 12:47:00|7394.1|7391.3|7393.8|7391|7394.1|7391.3|7393.8|7391|6
1623847630000|2021-06-16 12:47:10|7393|7390.2|7390.1|7387.3|7393|7390.2|7389.8|7387|89
1623847640000|2021-06-16 12:47:20|7389.8|7387|7390.8|7388|7391.1|7388.3|7387.8|7385|129
1623847650000|2021-06-16 12:47:30|7391.1|7388.3|7389.1|7386.3|7391.8|7389|7388.4|7385.6|625
1623847660000|2021-06-16 12:47:40|7388.8|7386|7387.1|7384.3|7389.8|7387|7386.8|7384|85
1623847670000|2021-06-16 12:47:50|7387.4|7384.6|7388.8|7386|7389.1|7386.3|7387.1|7384.3|38
1623847680000|2021-06-16 12:48:00|7388.6|7385.8|7390.1|7387.3|7390.8|7388|7388.6|7385.8|30
1623847690000|2021-06-16 12:48:10|7389.8|7387|7391.3|7388.5|7392.8|7390|7389.8|7387|530
1623847700000|2021-06-16 12:48:20|7391.6|7388.8|7392.1|7389.3|7392.3|7389.5|7391.6|7388.8|32
1623847710000|2021-06-16 12:48:30|7391.8|7389|7391.6|7388.8|7391.8|7389|7390.8|7388|4
1623847720000|2021-06-16 12:48:40|7391.8|7389|7392.6|7389.8|7392.8|7390|7391.8|7389|13
1623847730000|2021-06-16 12:48:50|7392.4|7389.6|7392.8|7390|7393.1|7390.3|7391.4|7388.6|35
1623847740000|2021-06-16 12:49:00|7393|7390.2|7392.8|7390|7393.8|7391|7392.8|7390|32
1623847750000|2021-06-16 12:49:10|7393.3|7390.5|7392.8|7390|7393.5|7390.7|7392.8|7390|67
1623847760000|2021-06-16 12:49:20|7393.3|7390.5|7392.8|7390|7393.3|7390.5|7391.8|7389|112
1623847770000|2021-06-16 12:49:30|7392|7389.2|7392.3|7389.5|7392.8|7390|7392|7389.2|11
1623847780000|2021-06-16 12:49:40|7392.1|7389.3|7392.3|7389.5|7392.5|7389.7|7391.8|7389|274
1623847790000|2021-06-16 12:49:50|7392.5|7389.7|7390.8|7388|7392.8|7390|7390.8|7388|22
1623847800000|2021-06-16 12:50:00|7391|7388.2|7389.8|7387|7392|7389.2|7388.8|7386|218
1623847810000|2021-06-16 12:50:10|7390|7387.2|7388.1|7385.3|7390.5|7387.7|7387.8|7385|139
1623847820000|2021-06-16 12:50:20|7388.5|7385.7|7387|7384.2|7389.1|7386.3|7386.8|7384|88
1623847830000|2021-06-16 12:50:30|7386.8|7384|7387.5|7384.7|7387.5|7384.7|7386.5|7383.7|21
1623847840000|2021-06-16 12:50:40|7387.1|7384.3|7384.1|7381.3|7387.5|7384.7|7383.8|7381|81
1623847850000|2021-06-16 12:50:50|7384.5|7381.7|7385.8|7383|7386.1|7383.3|7383.5|7380.7|63
1623847860000|2021-06-16 12:51:00|7385.5|7382.7|7386.3|7383.5|7386.5|7383.7|7384.3|7381.5|71
1623847870000|2021-06-16 12:51:10|7386.1|7383.3|7384.8|7382|7386.1|7383.3|7384.1|7381.3|56
1623847880000|2021-06-16 12:51:20|7384.5|7381.7|7383.8|7381|7384.8|7382|7383.8|7381|22
1623847890000|2021-06-16 12:51:30|7384.1|7381.3|7384.8|7382|7384.8|7382|7383.8|7381|32
1623847900000|2021-06-16 12:51:40|7385.8|7383|7386.8|7384|7386.8|7384|7384.9|7382.1|16
1623847910000|2021-06-16 12:51:50|7387.1|7384.3|7385.8|7383|7387.1|7384.3|7385.8|7383|18
1623847920000|2021-06-16 12:52:00|7386.1|7383.3|7385.9|7383.1|7386.3|7383.5|7385.8|7383|21
1623847930000|2021-06-16 12:52:10|7385.8|7383|7387.9|7385.1|7389.1|7386.3|7385.4|7382.6|65
1623847940000|2021-06-16 12:52:20|7388.1|7385.3|7386.8|7384|7388.1|7385.3|7386.8|7384|38
1623847950000|2021-06-16 12:52:30|7387.4|7384.6|7388.1|7385.3|7388.1|7385.3|7387.4|7384.6|33
1623847960000|2021-06-16 12:52:40|7388.4|7385.6|7387.9|7385.1|7388.4|7385.6|7387.9|7385.1|3
1623847970000|2021-06-16 12:52:50|7387.8|7385|7387.9|7385.1|7388.4|7385.6|7387.4|7384.6|28
1623847980000|2021-06-16 12:53:00|7388.1|7385.3|7388.9|7386.1|7389.1|7386.3|7387.8|7385|35
1623847990000|2021-06-16 12:53:10|7389.1|7386.3|7389.4|7386.6|7390.1|7387.3|7389.1|7386.3|7
1623848000000|2021-06-16 12:53:20|7388.8|7386|7390.4|7387.6|7390.9|7388.1|7388.8|7386|15
1623848010000|2021-06-16 12:53:30|7390.8|7388|7391.1|7388.3|7391.1|7388.3|7389.9|7387.1|31
1623848020000|2021-06-16 12:53:40|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|569
1623848030000|2021-06-16 12:53:50|7393.4|7390.6|7393.6|7390.8|7394.1|7391.3|7392.9|7390.1|177
1623848040000|2021-06-16 12:54:00|7393.9|7391.1|7396.1|7393.3|7396.1|7393.3|7393.4|7390.6|19
1623848050000|2021-06-16 12:54:10|7396.5|7393.7|7397.1|7394.3|7399.1|7396.3|7396.4|7393.6|80
1623848060000|2021-06-16 12:54:20|7397.4|7394.6|7396.4|7393.6|7398.1|7395.3|7396.4|7393.6|72
1623848070000|2021-06-16 12:54:30|7396.6|7393.8|7394.4|7391.6|7396.8|7394|7394.4|7391.6|20
1623848080000|2021-06-16 12:54:40|7394.6|7391.8|7395.1|7392.3|7395.4|7392.6|7394.6|7391.8|9
1623848090000|2021-06-16 12:54:50|7395.4|7392.6|7395.8|7393|7396.1|7393.3|7395.4|7392.6|5
1623848100000|2021-06-16 12:55:00|7395.4|7392.6|7394.8|7392|7395.4|7392.6|7394.8|7392|9
1623848110000|2021-06-16 12:55:10|7394.4|7391.6|7395.4|7392.6|7395.4|7392.6|7394.4|7391.6|65
1623848120000|2021-06-16 12:55:20|7395.1|7392.3|7394.9|7392.1|7395.1|7392.3|7394.8|7392|9
1623848130000|2021-06-16 12:55:30|7395.1|7392.3|7394.1|7391.3|7395.1|7392.3|7393.4|7390.6|66
1623848140000|2021-06-16 12:55:40|7394.4|7391.6|7395.1|7392.3|7395.1|7392.3|7394.4|7391.6|13
1623848150000|2021-06-16 12:55:50|7395.4|7392.6|7395.4|7392.6|7395.6|7392.8|7394.4|7391.6|9
1623848160000|2021-06-16 12:56:00|7394.9|7392.1|7394.4|7391.6|7395.1|7392.3|7394.1|7391.3|59
1623848170000|2021-06-16 12:56:10|||||||||1
1623848180000|2021-06-16 12:56:20|7394.8|7392|7394.9|7392.1|7394.9|7392.1|7394.8|7392|3
1623848190000|2021-06-16 12:56:30|7394.8|7392|7394.4|7391.6|7394.8|7392|7394.4|7391.6|4
1623848200000|2021-06-16 12:56:40|7394.1|7391.3|7395.6|7392.8|7396.1|7393.3|7394.1|7391.3|42
1623848210000|2021-06-16 12:56:50|7395.9|7393.1|7395.4|7392.6|7395.9|7393.1|7395.4|7392.6|5
1623848220000|2021-06-16 12:57:00|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|0
1623848230000|2021-06-16 12:57:10|7395.4|7392.6|7395.4|7392.6|7396.1|7393.3|7395.4|7392.6|35
1623848240000|2021-06-16 12:57:20|7395.6|7392.8|7394.9|7392.1|7395.6|7392.8|7394.6|7391.8|12
1623848250000|2021-06-16 12:57:30|7394.4|7391.6|7393.9|7391.1|7394.4|7391.6|7391.6|7388.8|27
1623848260000|2021-06-16 12:57:40|7394.1|7391.3|7396.8|7394|7396.8|7394|7394.1|7391.3|1166
1623848270000|2021-06-16 12:57:50|7397.1|7394.3|7396.8|7394|7397.8|7395|7396.8|7394|205
1623848280000|2021-06-16 12:58:00|7397|7394.2|7398.1|7395.3|7398.1|7395.3|7397|7394.2|45
1623848290000|2021-06-16 12:58:10|7397.8|7395|7397.8|7395|7397.8|7395|7397.1|7394.3|22
1623848300000|2021-06-16 12:58:20|7398.5|7395.7|7398|7395.2|7399.3|7396.5|7398|7395.2|377
1623848310000|2021-06-16 12:58:30|7397.8|7395|7398.3|7395.5|7398.5|7395.7|7397.8|7395|2
1623848320000|2021-06-16 12:58:40|7397.8|7395|7397.5|7394.7|7398.8|7396|7397.5|7394.7|263
1623848330000|2021-06-16 12:58:50|7397.8|7395|7395.8|7393|7397.8|7395|7395.8|7393|12
1623848340000|2021-06-16 12:59:00|7396.1|7393.3|7395.5|7392.7|7396.5|7393.7|7394.4|7391.6|53
1623848350000|2021-06-16 12:59:10|7395.3|7392.5|7395.3|7392.5|7395.8|7393|7394.6|7391.8|12
1623848360000|2021-06-16 12:59:20|7395.5|7392.7|7394.1|7391.3|7395.5|7392.7|7393.8|7391|17
1623848370000|2021-06-16 12:59:30|7394.3|7391.5|7394.8|7392|7394.8|7392|7394.1|7391.3|60
1623848380000|2021-06-16 12:59:40|7394.3|7391.5|7394.8|7392|7395.5|7392.7|7394.3|7391.5|12
1623848390000|2021-06-16 12:59:50|7395.3|7392.5|7395.3|7392.5|7395.5|7392.7|7395.1|7392.3|8
1623848400000|2021-06-16 13:00:00|7395.6|7392.8|7389.3|7386.5|7395.6|7392.8|7387.3|7384.5|364
1623848410000|2021-06-16 13:00:10|7390.1|7387.3|7390.1|7387.3|7390.8|7388|7390.1|7387.3|22
1623848420000|2021-06-16 13:00:20|7389.4|7386.6|7388.8|7386|7389.4|7386.6|7387.8|7385|49
1623848430000|2021-06-16 13:00:30|7389.1|7386.3|7388.8|7386|7389.8|7387|7387.1|7384.3|268
1623848440000|2021-06-16 13:00:40|7389.3|7386.5|7389.1|7386.3|7389.8|7387|7388.8|7386|32
1623848450000|2021-06-16 13:00:50|7388.8|7386|7393.8|7391|7394.3|7391.5|7386.8|7384|375
1623848460000|2021-06-16 13:01:00|7393.5|7390.7|7394.1|7391.3|7397.5|7394.7|7393.5|7390.7|111
1623848470000|2021-06-16 13:01:10|7393.8|7391|7384|7381.2|7393.8|7391|7382.1|7379.3|202
1623848480000|2021-06-16 13:01:20|7383.8|7381|7380.1|7377.3|7384.1|7381.3|7378.4|7375.6|156
1623848490000|2021-06-16 13:01:30|7380.8|7378|7378.3|7375.5|7381.8|7379|7376.8|7374|263
1623848500000|2021-06-16 13:01:40|7378.1|7375.3|7380.4|7377.6|7380.8|7378|7376.8|7374|225
1623848510000|2021-06-16 13:01:50|7380.1|7377.3|7379.6|7376.8|7380.6|7377.8|7378.6|7375.8|46
1623848520000|2021-06-16 13:02:00|7379.8|7377|7374.4|7371.6|7380.1|7377.3|7373.8|7371|371
1623848530000|2021-06-16 13:02:10|7374.9|7372.1|7376.6|7373.8|7376.6|7373.8|7374.1|7371.3|167
1623848540000|2021-06-16 13:02:20|7376.1|7373.3|7375.5|7372.7|7376.6|7373.8|7374.1|7371.3|95
1623848550000|2021-06-16 13:02:30|7376.1|7373.3|7375.9|7373.1|7377.9|7375.1|7375.4|7372.6|37
1623848560000|2021-06-16 13:02:40|7375.7|7372.9|7374.6|7371.8|7376.1|7373.3|7374.4|7371.6|39
1623848570000|2021-06-16 13:02:50|7374.4|7371.6|7375.1|7372.3|7375.6|7372.8|7374.1|7371.3|107
1623848580000|2021-06-16 13:03:00|7374.6|7371.8|7375.8|7373|7375.8|7373|7373.1|7370.3|49
1623848590000|2021-06-16 13:03:10|7375.9|7373.1|7376.6|7373.8|7377.1|7374.3|7374.4|7371.6|51
1623848600000|2021-06-16 13:03:20|7377.1|7374.3|7378.3|7375.5|7378.3|7375.5|7375.4|7372.6|151
1623848610000|2021-06-16 13:03:30|7378.6|7375.8|7376.8|7374|7379.1|7376.3|7376.6|7373.8|36
1623848620000|2021-06-16 13:03:40|7377.1|7374.3|7378.1|7375.3|7378.6|7375.8|7376.1|7373.3|127
1623848630000|2021-06-16 13:03:50|7377.6|7374.8|7371.1|7368.3|7377.6|7374.8|7370.4|7367.6|142
1623848640000|2021-06-16 13:04:00|7371.4|7368.6|7371.4|7368.6|7372.8|7370|7369.8|7367|243
1623848650000|2021-06-16 13:04:10|7371.6|7368.8|7370.8|7368|7371.8|7369|7370.8|7368|16
1623848660000|2021-06-16 13:04:20|7370.6|7367.8|7371.9|7369.1|7372.1|7369.3|7369.1|7366.3|93
1623848670000|2021-06-16 13:04:30|7371.7|7368.9|7369.9|7367.1|7371.7|7368.9|7369.9|7367.1|20
1623848680000|2021-06-16 13:04:40|7370.1|7367.3|7370.9|7368.1|7371.1|7368.3|7370.1|7367.3|13
1623848690000|2021-06-16 13:04:50|7370.7|7367.9|7372.9|7370.1|7373.1|7370.3|7370.7|7367.9|21
1623848700000|2021-06-16 13:05:00|7372.7|7369.9|7371.6|7368.8|7373.1|7370.3|7371.1|7368.3|50
1623848710000|2021-06-16 13:05:10|7372.1|7369.3|7371.4|7368.6|7373.4|7370.6|7371.4|7368.6|69
1623848720000|2021-06-16 13:05:20|7371.6|7368.8|7375.1|7372.3|7375.6|7372.8|7371.6|7368.8|56
1623848730000|2021-06-16 13:05:30|7375.4|7372.6|7376.1|7373.3|7376.6|7373.8|7374.4|7371.6|142
1623848740000|2021-06-16 13:05:40|7375.8|7373|7375.1|7372.3|7375.8|7373|7374.6|7371.8|9
1623848750000|2021-06-16 13:05:50|7374.5|7371.7|7370.1|7367.3|7375.1|7372.3|7369.6|7366.8|93
1623848760000|2021-06-16 13:06:00|7369.9|7367.1|7368.9|7366.1|7370.1|7367.3|7368.4|7365.6|59
1623848770000|2021-06-16 13:06:10|7368.7|7365.9|7369.7|7366.9|7370.1|7367.3|7368.4|7365.6|53
1623848780000|2021-06-16 13:06:20|7368.8|7366|7369.6|7366.8|7370.1|7367.3|7368.6|7365.8|53
1623848790000|2021-06-16 13:06:30|7369.4|7366.6|7369.4|7366.6|7372.4|7369.6|7369.4|7366.6|82
1623848800000|2021-06-16 13:06:40|7369.6|7366.8|7366.1|7363.3|7370.1|7367.3|7365.7|7362.9|118
1623848810000|2021-06-16 13:06:50|7366.4|7363.6|7365.1|7362.3|7366.4|7363.6|7365.1|7362.3|59
1623848820000|2021-06-16 13:07:00|7365.4|7362.6|7364.7|7361.9|7365.4|7362.6|7363.4|7360.6|288
1623848830000|2021-06-16 13:07:10|7365.2|7362.4|7362.1|7359.3|7365.2|7362.4|7361.9|7359.1|133
1623848840000|2021-06-16 13:07:20|7362.7|7359.9|7361.9|7359.1|7363.4|7360.6|7360.9|7358.1|42
1623848850000|2021-06-16 13:07:30|7361.6|7358.8|7362.4|7359.6|7362.4|7359.6|7359.9|7357.1|91
1623848860000|2021-06-16 13:07:40|7363.4|7360.6|7362.6|7359.8|7363.4|7360.6|7361.9|7359.1|26
1623848870000|2021-06-16 13:07:50|7362.4|7359.6|7362.1|7359.3|7362.6|7359.8|7361.1|7358.3|61
1623848880000|2021-06-16 13:08:00|7362.4|7359.6|7365.3|7362.5|7367.4|7364.6|7362.4|7359.6|125
1623848890000|2021-06-16 13:08:10|7365|7362.2|7368.3|7365.5|7369.1|7366.3|7364.8|7362|52
1623848900000|2021-06-16 13:08:20|7368.1|7365.3|7366.8|7364|7368.3|7365.5|7366.6|7363.8|40
1623848910000|2021-06-16 13:08:30|7367.1|7364.3|7363.8|7361|7367.1|7364.3|7363.8|7361|73
1623848920000|2021-06-16 13:08:40|7363.6|7360.8|7360.6|7357.8|7363.6|7360.8|7360.1|7357.3|84
1623848930000|2021-06-16 13:08:50|7360.8|7358|7358.9|7356.1|7362.1|7359.3|7358.7|7355.9|168
1623848940000|2021-06-16 13:09:00|7358.4|7355.6|7358.7|7355.9|7359.4|7356.6|7357.7|7354.9|602
1623848950000|2021-06-16 13:09:10|7357.9|7355.1|7360.2|7357.4|7360.9|7358.1|7357.4|7354.6|178
1623848960000|2021-06-16 13:09:20|7359.9|7357.1|7362.4|7359.6|7362.4|7359.6|7359.9|7357.1|51
1623848970000|2021-06-16 13:09:30|7361.7|7358.9|7361.4|7358.6|7361.7|7358.9|7360.8|7358|24
1623848980000|2021-06-16 13:09:40|7361.7|7358.9|7362.8|7360|7363.1|7360.3|7361.7|7358.9|50
1623848990000|2021-06-16 13:09:50|7363.1|7360.3|7363.1|7360.3|7364.1|7361.3|7362.4|7359.6|18
1623849000000|2021-06-16 13:10:00|7363.4|7360.6|7363.1|7360.3|7364.1|7361.3|7361.1|7358.3|60
1623849010000|2021-06-16 13:10:10|7363.7|7360.9|7366.1|7363.3|7366.1|7363.3|7363.7|7360.9|53
1623849020000|2021-06-16 13:10:20|7366.4|7363.6|7367.1|7364.3|7368.4|7365.6|7366.1|7363.3|31
1623849030000|2021-06-16 13:10:30|7367.4|7364.6|7368.4|7365.6|7370.1|7367.3|7366.9|7364.1|177
1623849040000|2021-06-16 13:10:40|7368.6|7365.8|7369.4|7366.6|7369.6|7366.8|7368.6|7365.8|20
1623849050000|2021-06-16 13:10:50|7369.1|7366.3|7370.9|7368.1|7371.4|7368.6|7368.7|7365.9|29
1623849060000|2021-06-16 13:11:00|7370.6|7367.8|7370.4|7367.6|7372.4|7369.6|7370.1|7367.3|50
1623849070000|2021-06-16 13:11:10|7370.9|7368.1|7370.7|7367.9|7371.4|7368.6|7370.4|7367.6|61
1623849080000|2021-06-16 13:11:20|7371.1|7368.3|7373.1|7370.3|7373.1|7370.3|7370.7|7367.9|82
1623849090000|2021-06-16 13:11:30|7373.4|7370.6|7373.1|7370.3|7373.8|7371|7372.9|7370.1|37
1623849100000|2021-06-16 13:11:40|7373.4|7370.6|7374.1|7371.3|7375.1|7372.3|7372.4|7369.6|141
1623849110000|2021-06-16 13:11:50|7373.4|7370.6|7376.1|7373.3|7376.6|7373.8|7373.4|7370.6|112
1623849120000|2021-06-16 13:12:00|7376.4|7373.6|7378.7|7375.9|7378.9|7376.1|7376.4|7373.6|62
1623849130000|2021-06-16 13:12:10|7378.4|7375.6|7379.4|7376.6|7380.1|7377.3|7377.4|7374.6|112
1623849140000|2021-06-16 13:12:20|7379.1|7376.3|7378.4|7375.6|7379.1|7376.3|7378.4|7375.6|16
1623849150000|2021-06-16 13:12:30|7378.1|7375.3|7376.6|7373.8|7378.1|7375.3|7376.4|7373.6|29
1623849160000|2021-06-16 13:12:40|7376.7|7373.9|7377.4|7374.6|7377.4|7374.6|7376.1|7373.3|34
1623849170000|2021-06-16 13:12:50|7377.1|7374.3|7376.4|7373.6|7377.1|7374.3|7374.7|7371.9|59
1623849180000|2021-06-16 13:13:00|7376.1|7373.3|7374.4|7371.6|7376.4|7373.6|7374.2|7371.4|131
1623849190000|2021-06-16 13:13:10|7374.2|7371.4|7371.4|7368.6|7374.4|7371.6|7370.7|7367.9|254
1623849200000|2021-06-16 13:13:20|7371.7|7368.9|7372.2|7369.4|7372.7|7369.9|7371.7|7368.9|28
1623849210000|2021-06-16 13:13:30|7372.4|7369.6|7372.2|7369.4|7372.4|7369.6|7371.4|7368.6|113
1623849220000|2021-06-16 13:13:40|7372.4|7369.6|7371.7|7368.9|7372.4|7369.6|7371.7|7368.9|7
1623849230000|2021-06-16 13:13:50|7371.9|7369.1|7371.9|7369.1|7372.2|7369.4|7371.7|7368.9|4
1623849240000|2021-06-16 13:14:00|7372.1|7369.3|7373.7|7370.9|7374.4|7371.6|7372.1|7369.3|36
1623849250000|2021-06-16 13:14:10|7373.4|7370.6|7373.7|7370.9|7373.7|7370.9|7372.7|7369.9|31
1623849260000|2021-06-16 13:14:20|7373.4|7370.6|7374.2|7371.4|7374.2|7371.4|7371.7|7368.9|315
1623849270000|2021-06-16 13:14:30|7373.7|7370.9|7372.7|7369.9|7374.2|7371.4|7372.7|7369.9|20
1623849280000|2021-06-16 13:14:40|7372.4|7369.6|7373|7370.2|7373.4|7370.6|7371.3|7368.5|408
1623849300000|2021-06-16 13:15:00|7372.7|7369.9|7374.4|7371.6|7376.2|7373.4|7371.7|7368.9|103
1623849310000|2021-06-16 13:15:10|7374.7|7371.9|7373.4|7370.6|7375.1|7372.3|7373.4|7370.6|34
1623849320000|2021-06-16 13:15:20|7373.8|7371|7373.7|7370.9|7374.2|7371.4|7373.7|7370.9|8
1623849330000|2021-06-16 13:15:30|7372.7|7369.9|7371.7|7368.9|7372.7|7369.9|7371.7|7368.9|39
1623849340000|2021-06-16 13:15:40|7372.4|7369.6|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|23
1623849350000|2021-06-16 13:15:50|7372.4|7369.6|7370.7|7367.9|7372.4|7369.6|7369.4|7366.6|52
1623849360000|2021-06-16 13:16:00|7371.1|7368.3|7371.2|7368.4|7371.4|7368.6|7370|7367.2|47
1623849370000|2021-06-16 13:16:10|7371.4|7368.6|7373.4|7370.6|7373.4|7370.6|7371.4|7368.6|10
1623849380000|2021-06-16 13:16:20|7372.7|7369.9|7372.4|7369.6|7372.7|7369.9|7370.7|7367.9|28
1623849390000|2021-06-16 13:16:30|7372.7|7369.9|7373.4|7370.6|7373.6|7370.8|7371.1|7368.3|39
1623849400000|2021-06-16 13:16:40|7373.6|7370.8|7374.4|7371.6|7375.1|7372.3|7373.1|7370.3|95
1623849410000|2021-06-16 13:16:50|7374.6|7371.8|7374.4|7371.6|7375.4|7372.6|7374.1|7371.3|15
1623849420000|2021-06-16 13:17:00|7374.1|7371.3|7374.9|7372.1|7375.9|7373.1|7374.1|7371.3|42
1623849430000|2021-06-16 13:17:10|7374.7|7371.9|7375.4|7372.6|7376.9|7374.1|7373.7|7370.9|219
1623849440000|2021-06-16 13:17:20|7375.6|7372.8|7376.6|7373.8|7376.6|7373.8|7374.7|7371.9|27
1623849450000|2021-06-16 13:17:30|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7374.9|7372.1|6
1623849460000|2021-06-16 13:17:40|7375.7|7372.9|7372.7|7369.9|7375.7|7372.9|7372.4|7369.6|129
1623849470000|2021-06-16 13:17:50|7372.9|7370.1|7373.7|7370.9|7373.7|7370.9|7372.7|7369.9|11
1623849480000|2021-06-16 13:18:00|7373.4|7370.6|7373.9|7371.1|7373.9|7371.1|7371.9|7369.1|99
1623849490000|2021-06-16 13:18:10|7373.7|7370.9|7372.9|7370.1|7374.1|7371.3|7372.4|7369.6|48
1623849500000|2021-06-16 13:18:20|7373.2|7370.4|7373.2|7370.4|7375.4|7372.6|7371.7|7368.9|78
1623849510000|2021-06-16 13:18:30|7373.4|7370.6|7374.1|7371.3|7374.1|7371.3|7371.7|7368.9|761
1623849520000|2021-06-16 13:18:40|7374.7|7371.9|7375.1|7372.3|7375.1|7372.3|7374.4|7371.6|7
1623849530000|2021-06-16 13:18:50|7374.9|7372.1|7373.7|7370.9|7374.9|7372.1|7371.3|7368.5|90
1623849540000|2021-06-16 13:19:00|7373.1|7370.3|7372.4|7369.6|7373.1|7370.3|7370.4|7367.6|56
1623849550000|2021-06-16 13:19:10|7372.1|7369.3|7371.9|7369.1|7372.4|7369.6|7371.4|7368.6|31
1623849560000|2021-06-16 13:19:20|7372.1|7369.3|7373.2|7370.4|7373.2|7370.4|7372.1|7369.3|28
1623849570000|2021-06-16 13:19:30|7372.9|7370.1|7370.7|7367.9|7373.2|7370.4|7370.7|7367.9|57
1623849580000|2021-06-16 13:19:40|7369.7|7366.9|7370.2|7367.4|7370.2|7367.4|7368.7|7365.9|73
1623849590000|2021-06-16 13:19:50|7369.7|7366.9|7369.1|7366.3|7371.1|7368.3|7368.7|7365.9|103
1623849600000|2021-06-16 13:20:00|7369.4|7366.6|7370.1|7367.3|7370.4|7367.6|7369.4|7366.6|20
1623849610000|2021-06-16 13:20:10|7370.4|7367.6|7374.8|7372|7374.8|7372|7369.7|7366.9|55
1623849620000|2021-06-16 13:20:20|7375.9|7373.1|7373.9|7371.1|7376.1|7373.3|7373.9|7371.1|41
1623849630000|2021-06-16 13:20:30|7373.7|7370.9|7373.7|7370.9|7375.4|7372.6|7372.9|7370.1|72
1623849640000|2021-06-16 13:20:40|7373.4|7370.6|7372.7|7369.9|7373.7|7370.9|7371.9|7369.1|34
1623849650000|2021-06-16 13:20:50|7372.9|7370.1|7372.7|7369.9|7373.2|7370.4|7372.7|7369.9|1
1623849660000|2021-06-16 13:21:00|7372.9|7370.1|7372.7|7369.9|7373.4|7370.6|7372.7|7369.9|23
1623849670000|2021-06-16 13:21:10|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|4
1623849680000|2021-06-16 13:21:20|7371.4|7368.6|7368.1|7365.3|7371.9|7369.1|7367.4|7364.6|28
1623849690000|2021-06-16 13:21:30|7368.4|7365.6|7368.4|7365.6|7368.9|7366.1|7368.4|7365.6|15
1623849700000|2021-06-16 13:21:40|7368.7|7365.9|7367.9|7365.1|7368.7|7365.9|7367.7|7364.9|8
1623849710000|2021-06-16 13:21:50|7367.7|7364.9|7367.7|7364.9|7368.4|7365.6|7367.7|7364.9|81
1623849720000|2021-06-16 13:22:00|7367.4|7364.6|7368.1|7365.3|7368.2|7365.4|7367.2|7364.4|24
1623849730000|2021-06-16 13:22:10|7368.4|7365.6|7368.1|7365.3|7369.7|7366.9|7368.1|7365.3|28
1623849740000|2021-06-16 13:22:20|7367.7|7364.9|7366.9|7364.1|7368.2|7365.4|7366.4|7363.6|33
1623849750000|2021-06-16 13:22:30|7366.7|7363.9|7366.4|7363.6|7367.4|7364.6|7366.4|7363.6|73
1623849760000|2021-06-16 13:22:40|7366.7|7363.9|7367.1|7364.3|7367.1|7364.3|7366.7|7363.9|14
1623849770000|2021-06-16 13:22:50|7367.4|7364.6|7365.7|7362.9|7367.4|7364.6|7365.7|7362.9|69
1623849780000|2021-06-16 13:23:00|7366.2|7363.4|7367.4|7364.6|7367.7|7364.9|7365.7|7362.9|95
1623849790000|2021-06-16 13:23:10|7367.7|7364.9|7371.4|7368.6|7371.4|7368.6|7367.7|7364.9|26
1623849800000|2021-06-16 13:23:20|7370.4|7367.6|7369.7|7366.9|7370.4|7367.6|7369.1|7366.3|34
1623849810000|2021-06-16 13:23:30|7369.9|7367.1|7369.7|7366.9|7369.9|7367.1|7369.7|7366.9|4
1623849820000|2021-06-16 13:23:40|7369.4|7366.6|7370.4|7367.6|7370.4|7367.6|7369.2|7366.4|7
1623849830000|2021-06-16 13:23:50|7369.7|7366.9|7368.7|7365.9|7369.9|7367.1|7368.7|7365.9|10
1623849840000|2021-06-16 13:24:00|7369.1|7366.3|7369.2|7366.4|7369.4|7366.6|7368.7|7365.9|280
1623849850000|2021-06-16 13:24:10|7370.2|7367.4|7370.4|7367.6|7370.4|7367.6|7370.1|7367.3|8
1623849860000|2021-06-16 13:24:20|7370.1|7367.3|7369.7|7366.9|7370.1|7367.3|7369.7|7366.9|2
1623849870000|2021-06-16 13:24:30|7369.9|7367.1|7370.4|7367.6|7370.4|7367.6|7369.9|7367.1|3
1623849880000|2021-06-16 13:24:40|7370.1|7367.3|7370.2|7367.4|7370.4|7367.6|7369.7|7366.9|6
1623849890000|2021-06-16 13:24:50|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7368.4|7365.6|23
1623849900000|2021-06-16 13:25:00|7368.7|7365.9|7367.7|7364.9|7369.4|7366.6|7367.7|7364.9|8
1623849910000|2021-06-16 13:25:10|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.1|7364.3|4
1623849920000|2021-06-16 13:25:20|7367.7|7364.9|7368.7|7365.9|7369.1|7366.3|7367.7|7364.9|21
1623849930000|2021-06-16 13:25:30|7368.4|7365.6|7367.9|7365.1|7368.4|7365.6|7367.9|7365.1|11
1623849940000|2021-06-16 13:25:40|7368.2|7365.4|7368.4|7365.6|7368.4|7365.6|7368.2|7365.4|2
1623849950000|2021-06-16 13:25:50|7368.2|7365.4|7366.9|7364.1|7368.2|7365.4|7366.9|7364.1|16
1623849960000|2021-06-16 13:26:00|7367.2|7364.4|7368.2|7365.4|7368.2|7365.4|7367.2|7364.4|12
1623849970000|2021-06-16 13:26:10|7368.1|7365.3|7372.1|7369.3|7372.1|7369.3|7368.1|7365.3|1851
1623849980000|2021-06-16 13:26:20|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|46
1623849990000|2021-06-16 13:26:30|7370.9|7368.1|7367.9|7365.1|7371.1|7368.3|7367.1|7364.3|82
1623850000000|2021-06-16 13:26:40|7368.4|7365.6|7366.9|7364.1|7368.4|7365.6|7366.9|7364.1|19
1623850010000|2021-06-16 13:26:50|7366.7|7363.9|7365.7|7362.9|7366.7|7363.9|7365.4|7362.6|31
1623850020000|2021-06-16 13:27:00|7365.4|7362.6|7362.4|7359.6|7365.9|7363.1|7362.1|7359.3|103
1623850030000|2021-06-16 13:27:10|7362.7|7359.9|7362.2|7359.4|7362.7|7359.9|7362.2|7359.4|8
1623850040000|2021-06-16 13:27:20|7362.4|7359.6|7359.9|7357.1|7362.4|7359.6|7358.9|7356.1|217
1623850050000|2021-06-16 13:27:30|7359.7|7356.9|7361.1|7358.3|7361.1|7358.3|7359.4|7356.6|9
1623850060000|2021-06-16 13:27:40|7361.4|7358.6|7364.4|7361.6|7364.4|7361.6|7361.4|7358.6|58
1623850070000|2021-06-16 13:27:50|7364.1|7361.3|7361.1|7358.3|7364.1|7361.3|7361.1|7358.3|48
1623850080000|2021-06-16 13:28:00|7362|7359.2|7358.1|7355.3|7363.4|7360.6|7357.7|7354.9|137
1623850090000|2021-06-16 13:28:10|7358.4|7355.6|7357.4|7354.6|7358.7|7355.9|7356.7|7353.9|796
1623850100000|2021-06-16 13:28:20|7357.9|7355.1|7357.5|7354.7|7358.4|7355.6|7357.4|7354.6|65
1623850110000|2021-06-16 13:28:30|7357.2|7354.4|7356.7|7353.9|7357.7|7354.9|7356.7|7353.9|64
1623850120000|2021-06-16 13:28:40|7357.7|7354.9|7357.4|7354.6|7357.7|7354.9|7357.2|7354.4|18
1623850130000|2021-06-16 13:28:50|7357.2|7354.4|7357.7|7354.9|7357.7|7354.9|7357.2|7354.4|43
1623850140000|2021-06-16 13:29:00|7357.4|7354.6|7353.7|7350.9|7357.4|7354.6|7352.7|7349.9|416
1623850150000|2021-06-16 13:29:10|7353.4|7350.6|7353|7350.2|7353.4|7350.6|7351.7|7348.9|187
1623850160000|2021-06-16 13:29:20|7352.7|7349.9|7355.2|7352.4|7355.4|7352.6|7352.4|7349.6|87
1623850170000|2021-06-16 13:29:30|7354.7|7351.9|7356.2|7353.4|7356.4|7353.6|7354.7|7351.9|34
1623850180000|2021-06-16 13:29:40|7356|7353.2|7358.4|7355.6|7358.4|7355.6|7355.7|7352.9|37
1623850190000|2021-06-16 13:29:50|7358.1|7355.3|7361.7|7358.9|7362.4|7359.6|7357.9|7355.1|80
1623850200000|2021-06-16 13:30:00|7361.4|7358.6|7359.1|7356.3|7362.1|7359.3|7358.7|7355.9|126
1623850210000|2021-06-16 13:30:10|7359.4|7356.6|7362.9|7360.1|7363.1|7360.3|7358.9|7356.1|47
1623850220000|2021-06-16 13:30:20|7362.7|7359.9|7368.7|7365.9|7370.4|7367.6|7362.4|7359.6|171
1623850230000|2021-06-16 13:30:30|7368.4|7365.6|7371.1|7368.3|7371.1|7368.3|7366.7|7363.9|39
1623850240000|2021-06-16 13:30:40|7370.7|7367.9|7368.1|7365.3|7370.7|7367.9|7368|7365.2|74
1623850250000|2021-06-16 13:30:50|7368.7|7365.9|7366.9|7364.1|7369.4|7366.6|7366.9|7364.1|21
1623850260000|2021-06-16 13:31:00|7367.1|7364.3|7367.7|7364.9|7368.1|7365.3|7366.7|7363.9|30
1623850270000|2021-06-16 13:31:10|7367.2|7364.4|7370.3|7367.5|7371.3|7368.5|7365.7|7362.9|635
1623850280000|2021-06-16 13:31:20|7370.1|7367.3|7366.1|7363.3|7370.3|7367.5|7366.1|7363.3|28
1623850290000|2021-06-16 13:31:30|7366.5|7363.7|7365.1|7362.3|7366.8|7364|7364.8|7362|35
1623850300000|2021-06-16 13:31:40|7365.4|7362.6|7368.1|7365.3|7368.1|7365.3|7365.1|7362.3|28
1623850310000|2021-06-16 13:31:50|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|7366.4|7363.6|32
1623850320000|2021-06-16 13:32:00|7368.3|7365.5|7371.1|7368.3|7371.8|7369|7368.1|7365.3|28
1623850330000|2021-06-16 13:32:10|7370.8|7368|7372.8|7370|7372.8|7370|7370.1|7367.3|48
1623850340000|2021-06-16 13:32:20|7372.4|7369.6|7372.1|7369.3|7372.4|7369.6|7372.1|7369.3|15
1623850350000|2021-06-16 13:32:30|7372.6|7369.8|7375.3|7372.5|7375.3|7372.5|7372.1|7369.3|36
1623850360000|2021-06-16 13:32:40|7375.8|7373|7375.1|7372.3|7377.3|7374.5|7374.8|7372|30
1623850370000|2021-06-16 13:32:50|7375.3|7372.5|7375.3|7372.5|7376.1|7373.3|7374.1|7371.3|13
1623850380000|2021-06-16 13:33:00|7375.8|7373|7377.9|7375.1|7379.4|7376.6|7375.3|7372.5|267
1623850390000|2021-06-16 13:33:10|7377.8|7375|7376.8|7374|7377.8|7375|7375.4|7372.6|119
1623850400000|2021-06-16 13:33:20|7375.6|7372.8|7370.9|7368.1|7375.8|7373|7368.8|7366|95
1623850410000|2021-06-16 13:33:30|7371.3|7368.5|7372.1|7369.3|7372.6|7369.8|7371.1|7368.3|21
1623850420000|2021-06-16 13:33:40|7371.8|7369|7371.8|7369|7371.8|7369|7368.3|7365.5|116
1623850430000|2021-06-16 13:33:50|7372.1|7369.3|7372.8|7370|7373.6|7370.8|7372.1|7369.3|91
1623850440000|2021-06-16 13:34:00|7373.1|7370.3|7374.3|7371.5|7374.8|7372|7372.1|7369.3|21
1623850450000|2021-06-16 13:34:10|7374.1|7371.3|7373.4|7370.6|7375.3|7372.5|7373.3|7370.5|63
1623850460000|2021-06-16 13:34:20|7373.3|7370.5|7374.3|7371.5|7374.4|7371.6|7373.1|7370.3|31
1623850470000|2021-06-16 13:34:30|7374.1|7371.3|7375.6|7372.8|7375.6|7372.8|7373.8|7371|35
1623850480000|2021-06-16 13:34:40|7375.1|7372.3|7377.3|7374.5|7377.4|7374.6|7374.8|7372|36
1623850490000|2021-06-16 13:34:50|7377.4|7374.6|7378.6|7375.8|7378.8|7376|7376.4|7373.6|73
1623850500000|2021-06-16 13:35:00|7378.8|7376|7381.6|7378.8|7381.8|7379|7378.6|7375.8|126
1623850510000|2021-06-16 13:35:10|7381.8|7379|7383.1|7380.3|7384.3|7381.5|7381.1|7378.3|140
1623850520000|2021-06-16 13:35:20|7383.3|7380.5|7380.3|7377.5|7383.3|7380.5|7380.3|7377.5|90
1623850530000|2021-06-16 13:35:30|7380.1|7377.3|7381.3|7378.5|7381.6|7378.8|7380.1|7377.3|23
1623850540000|2021-06-16 13:35:40|7381.6|7378.8|7382.3|7379.5|7382.3|7379.5|7381.6|7378.8|32
1623850550000|2021-06-16 13:35:50|7382.6|7379.8|7384.4|7381.6|7384.4|7381.6|7382.6|7379.8|38
1623850560000|2021-06-16 13:36:00|7384.8|7382|7386.3|7383.5|7386.3|7383.5|7384.8|7382|25
1623850570000|2021-06-16 13:36:10|7386.8|7384|7386.3|7383.5|7387.3|7384.5|7386.1|7383.3|35
1623850580000|2021-06-16 13:36:20|7386.8|7384|7389.8|7387|7389.8|7387|7386.6|7383.8|38
1623850590000|2021-06-16 13:36:30|7390.1|7387.3|7389.8|7387|7390.6|7387.8|7388.4|7385.6|57
1623850600000|2021-06-16 13:36:40|7389.6|7386.8|7389.3|7386.5|7390.3|7387.5|7388.1|7385.3|88
1623850610000|2021-06-16 13:36:50|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.6|7386.8|19
1623850620000|2021-06-16 13:37:00|7390.1|7387.3|7390.3|7387.5|7391.1|7388.3|7389.6|7386.8|108
1623850630000|2021-06-16 13:37:10|7390.1|7387.3|7391.4|7388.6|7392.3|7389.5|7389.3|7386.5|73
1623850640000|2021-06-16 13:37:20|7391.3|7388.5|7391.1|7388.3|7391.4|7388.6|7391.1|7388.3|8
1623850650000|2021-06-16 13:37:30|7390.4|7387.6|7390.8|7388|7391.3|7388.5|7389.1|7386.3|73
1623850660000|2021-06-16 13:37:40|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.1|7387.3|21
1623850670000|2021-06-16 13:37:50|7390.1|7387.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|27
1623850680000|2021-06-16 13:38:00|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|1
1623850690000|2021-06-16 13:38:10|7391.1|7388.3|7391.4|7388.6|7391.8|7389|7390.3|7387.5|48
1623850700000|2021-06-16 13:38:20|7392.1|7389.3|7392.8|7390|7392.8|7390|7392.1|7389.3|22
1623850710000|2021-06-16 13:38:30|7393.1|7390.3|7392.8|7390|7393.6|7390.8|7392.1|7389.3|95
1623850720000|2021-06-16 13:38:40|||||||||1
1623850730000|2021-06-16 13:38:50|7393.4|7390.6|7393.6|7390.8|7393.8|7391|7393.1|7390.3|132
1623850740000|2021-06-16 13:39:00|7393.3|7390.5|7394.6|7391.8|7394.6|7391.8|7393.1|7390.3|45
1623850750000|2021-06-16 13:39:10|7394.4|7391.6|7395.8|7393|7396.4|7393.6|7394.1|7391.3|80
1623850760000|2021-06-16 13:39:20|7396.1|7393.3|7396.4|7393.6|7396.8|7394|7395.1|7392.3|102
1623850770000|2021-06-16 13:39:30|7396.1|7393.3|7394.7|7391.9|7396.1|7393.3|7394.1|7391.3|144
1623850780000|2021-06-16 13:39:40|7394.6|7391.8|7394.2|7391.4|7395.1|7392.3|7393.1|7390.3|116
1623850790000|2021-06-16 13:39:50|7394.1|7391.3|7395.4|7392.6|7395.4|7392.6|7394.1|7391.3|3
1623850800000|2021-06-16 13:40:00|7395.7|7392.9|7394.4|7391.6|7396.1|7393.3|7394.1|7391.3|40
1623850810000|2021-06-16 13:40:10|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7392.1|7389.3|63
1623850820000|2021-06-16 13:40:20|7393.1|7390.3|7394.1|7391.3|7394.1|7391.3|7392.6|7389.8|58
1623850830000|2021-06-16 13:40:30|7393.9|7391.1|7394.1|7391.3|7394.7|7391.9|7392.6|7389.8|34
1623850840000|2021-06-16 13:40:40|7394.2|7391.4|7393.1|7390.3|7394.4|7391.6|7393.1|7390.3|7
1623850850000|2021-06-16 13:40:50|7392.9|7390.1|7394.1|7391.3|7394.1|7391.3|7392.2|7389.4|11
1623850860000|2021-06-16 13:41:00|7394.4|7391.6|7392.7|7389.9|7394.7|7391.9|7392.7|7389.9|25
1623850870000|2021-06-16 13:41:10|7392.1|7389.3|7391.6|7388.8|7392.1|7389.3|7390.1|7387.3|74
1623850880000|2021-06-16 13:41:20|7391.1|7388.3|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|3
1623850890000|2021-06-16 13:41:30|7390.1|7387.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|40
1623850900000|2021-06-16 13:41:40|7390.7|7387.9|7390.6|7387.8|7391.1|7388.3|7390.1|7387.3|19
1623850910000|2021-06-16 13:41:50|7390.4|7387.6|7390.9|7388.1|7391.1|7388.3|7387.2|7384.4|487
1623850920000|2021-06-16 13:42:00|7391.1|7388.3|7391.4|7388.6|7392.4|7389.6|7391.1|7388.3|55
1623850930000|2021-06-16 13:42:10|7391.1|7388.3|7391.4|7388.6|7392.1|7389.3|7390.9|7388.1|12
1623850940000|2021-06-16 13:42:20|7392|7389.2|7393.1|7390.3|7393.1|7390.3|7392|7389.2|63
1623850950000|2021-06-16 13:42:30|7392.9|7390.1|7392.6|7389.8|7393.7|7390.9|7392.6|7389.8|3
1623850960000|2021-06-16 13:42:40|7392.2|7389.4|7391.1|7388.3|7392.2|7389.4|7391.1|7388.3|22
1623850970000|2021-06-16 13:42:50|7390.7|7387.9|7391.1|7388.3|7391.2|7388.4|7390.1|7387.3|20
1623850980000|2021-06-16 13:43:00|7390.4|7387.6|7392.6|7389.8|7392.6|7389.8|7388.6|7385.8|45
1623850990000|2021-06-16 13:43:10|7392.1|7389.3|7392.1|7389.3|7392.7|7389.9|7391.7|7388.9|61
1623851000000|2021-06-16 13:43:20|7392.4|7389.6|7392.1|7389.3|7392.4|7389.6|7392.1|7389.3|9
1623851010000|2021-06-16 13:43:30|7392.7|7389.9|7391.1|7388.3|7392.7|7389.9|7390.4|7387.6|41
1623851020000|2021-06-16 13:43:40|7391.2|7388.4|7391.1|7388.3|7391.7|7388.9|7390.2|7387.4|119
1623851030000|2021-06-16 13:43:50|7390.9|7388.1|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|13
1623851040000|2021-06-16 13:44:00|7391.4|7388.6|7389.6|7386.8|7391.4|7388.6|7389.6|7386.8|15
1623851050000|2021-06-16 13:44:10|7390.1|7387.3|7390.4|7387.6|7391.7|7388.9|7390.1|7387.3|14
1623851060000|2021-06-16 13:44:20|7390.6|7387.8|7389.7|7386.9|7391.1|7388.3|7389.4|7386.6|114
1623851070000|2021-06-16 13:44:30|7390.1|7387.3|7388.6|7385.8|7390.6|7387.8|7387.9|7385.1|114
1623851080000|2021-06-16 13:44:40|7389.1|7386.3|7389.4|7386.6|7390.9|7388.1|7389.1|7386.3|59
1623851090000|2021-06-16 13:44:50|7390.1|7387.3|7389.7|7386.9|7390.1|7387.3|7389.6|7386.8|22
1623851100000|2021-06-16 13:45:00|7389.4|7386.6|7389.1|7386.3|7389.6|7386.8|7387.6|7384.8|24
1623851110000|2021-06-16 13:45:10|7388.9|7386.1|7389.4|7386.6|7390.1|7387.3|7388.4|7385.6|17
1623851120000|2021-06-16 13:45:20|7389.1|7386.3|7389.7|7386.9|7389.7|7386.9|7387.1|7384.3|79
1623851130000|2021-06-16 13:45:30|7390.1|7387.3|7391.1|7388.3|7392.7|7389.9|7390.1|7387.3|116
1623851140000|2021-06-16 13:45:40|7390.7|7387.9|7390.1|7387.3|7391.2|7388.4|7390.1|7387.3|47
1623851150000|2021-06-16 13:45:50|7390.4|7387.6|7389.7|7386.9|7392.4|7389.6|7389.7|7386.9|121
1623851160000|2021-06-16 13:46:00|7389.4|7386.6|7392.4|7389.6|7392.4|7389.6|7389.1|7386.3|66
1623851170000|2021-06-16 13:46:10|7392.2|7389.4|7386.1|7383.3|7392.4|7389.6|7385.7|7382.9|152
1623851180000|2021-06-16 13:46:20|7386.4|7383.6|7387.2|7384.4|7388.1|7385.3|7386.4|7383.6|36
1623851190000|2021-06-16 13:46:30|7387.4|7384.6|7390.2|7387.4|7390.2|7387.4|7387.4|7384.6|45
1623851200000|2021-06-16 13:46:40|7389.6|7386.8|7387.1|7384.3|7389.7|7386.9|7386.6|7383.8|98
1623851210000|2021-06-16 13:46:50|7386.7|7383.9|7387.1|7384.3|7387.6|7384.8|7386.7|7383.9|40
1623851220000|2021-06-16 13:47:00|7387.2|7384.4|7387.6|7384.8|7388.4|7385.6|7386.4|7383.6|65
1623851230000|2021-06-16 13:47:10|7387.7|7384.9|7392.4|7389.6|7392.4|7389.6|7387.7|7384.9|24
1623851240000|2021-06-16 13:47:20|7392.2|7389.4|7392.7|7389.9|7394.4|7391.6|7392.2|7389.4|15
1623851250000|2021-06-16 13:47:30|7393|7390.2|7393.7|7390.9|7394.4|7391.6|7393|7390.2|36
1623851260000|2021-06-16 13:47:40|7393.4|7390.6|7391|7388.2|7393.4|7390.6|7390.2|7387.4|17
1623851270000|2021-06-16 13:47:50|7391.8|7389|7392.5|7389.7|7393.9|7391.1|7391.8|7389|79
1623851280000|2021-06-16 13:48:00|7392.2|7389.4|7392.2|7389.4|7393.2|7390.4|7391.7|7388.9|39
1623851290000|2021-06-16 13:48:10|7392.4|7389.6|7392.2|7389.4|7392.4|7389.6|7392.2|7389.4|12
1623851300000|2021-06-16 13:48:20|7392.4|7389.6|7390.7|7387.9|7392.4|7389.6|7390|7387.2|35
1623851310000|2021-06-16 13:48:30|7390.5|7387.7|7390.2|7387.4|7390.5|7387.7|7390|7387.2|2
1623851320000|2021-06-16 13:48:40|7390|7387.2|7389.4|7386.6|7390|7387.2|7389|7386.2|11
1623851330000|2021-06-16 13:48:50|7388.4|7385.6|7390|7387.2|7390|7387.2|7388.4|7385.6|22
1623851340000|2021-06-16 13:49:00|7389.7|7386.9|7390.4|7387.6|7390.7|7387.9|7389.7|7386.9|17
1623851350000|2021-06-16 13:49:10|7390.7|7387.9|7390.7|7387.9|7392|7389.2|7390.2|7387.4|27
1623851360000|2021-06-16 13:49:20|7390.9|7388.1|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|25
1623851370000|2021-06-16 13:49:30|7391.1|7388.3|7392.7|7389.9|7392.7|7389.9|7391.1|7388.3|19
1623851380000|2021-06-16 13:49:40|7393|7390.2|7394|7391.2|7394.7|7391.9|7393|7390.2|54
1623851390000|2021-06-16 13:49:50|7393.9|7391.1|7394|7391.2|7394.7|7391.9|7393.9|7391.1|3
1623851400000|2021-06-16 13:50:00|7393.7|7390.9|7395.7|7392.9|7395.7|7392.9|7393.7|7390.9|50
1623851410000|2021-06-16 13:50:10|7395.4|7392.6|7395.7|7392.9|7396.2|7393.4|7395|7392.2|14
1623851420000|2021-06-16 13:50:20|7395|7392.2|7391.5|7388.7|7395|7392.2|7391.5|7388.7|55
1623851430000|2021-06-16 13:50:30|7391.7|7388.9|7392.2|7389.4|7392.4|7389.6|7391.7|7388.9|11
1623851440000|2021-06-16 13:50:40|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7391.7|7388.9|18
1623851450000|2021-06-16 13:50:50|7392|7389.2|7392.2|7389.4|7393.2|7390.4|7392|7389.2|25
1623851460000|2021-06-16 13:51:00|7392.4|7389.6|7391|7388.2|7392.4|7389.6|7390.7|7387.9|17
1623851470000|2021-06-16 13:51:10|7390.7|7387.9|7393.2|7390.4|7393.2|7390.4|7390.7|7387.9|51
1623851480000|2021-06-16 13:51:20|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393|7390.2|7
1623851490000|2021-06-16 13:51:30|7394|7391.2|7393.2|7390.4|7394|7391.2|7392.7|7389.9|16
1623851500000|2021-06-16 13:51:40|7392.7|7389.9|7393|7390.2|7393|7390.2|7390|7387.2|89
1623851510000|2021-06-16 13:51:50|7392.7|7389.9|7392.5|7389.7|7392.7|7389.9|7392|7389.2|88
1623851520000|2021-06-16 13:52:00|7392.7|7389.9|7391|7388.2|7392.7|7389.9|7391|7388.2|24
1623851530000|2021-06-16 13:52:10|7390.7|7387.9|7387|7384.2|7390.7|7387.9|7385|7382.2|167
1623851540000|2021-06-16 13:52:20|7387.2|7384.4|7387.7|7384.9|7388|7385.2|7387|7384.2|19
1623851550000|2021-06-16 13:52:30|7387|7384.2|7387.2|7384.4|7388.7|7385.9|7387|7384.2|27
1623851560000|2021-06-16 13:52:40|7387.7|7384.9|7393.2|7390.4|7393.2|7390.4|7387.2|7384.4|44
1623851570000|2021-06-16 13:52:50|7393.7|7390.9|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|5
1623851580000|2021-06-16 13:53:00|7392.2|7389.4|7390.1|7387.3|7392.2|7389.4|7390|7387.2|39
1623851590000|2021-06-16 13:53:10|7390.7|7387.9|7391.7|7388.9|7392.4|7389.6|7390.7|7387.9|10
1623851600000|2021-06-16 13:53:20|7391.9|7389.1|7391.2|7388.4|7391.9|7389.1|7390.9|7388.1|3
1623851610000|2021-06-16 13:53:30|7390.9|7388.1|7392.4|7389.6|7393.4|7390.6|7390.9|7388.1|15
1623851620000|2021-06-16 13:53:40|7392.2|7389.4|7392.7|7389.9|7393.4|7390.6|7392|7389.2|34
1623851630000|2021-06-16 13:53:50|7392.9|7390.1|7393.7|7390.9|7394.4|7391.6|7392.9|7390.1|35
1623851640000|2021-06-16 13:54:00|7394.4|7391.6|7395.4|7392.6|7396|7393.2|7394.4|7391.6|132
1623851650000|2021-06-16 13:54:10|7395.7|7392.9|7398.4|7395.6|7398.4|7395.6|7395.7|7392.9|63
1623851660000|2021-06-16 13:54:20|7398.7|7395.9|7400.1|7397.3|7400.4|7397.6|7398.4|7395.6|87
1623851670000|2021-06-16 13:54:30|7400.7|7397.9|7402.4|7399.6|7403.4|7400.6|7400.7|7397.9|190
1623851680000|2021-06-16 13:54:40|7402.7|7399.9|7402.4|7399.6|7402.9|7400.1|7401.4|7398.6|178
1623851690000|2021-06-16 13:54:50|7402.7|7399.9|7403.4|7400.6|7403.7|7400.9|7402.4|7399.6|73
1623851700000|2021-06-16 13:55:00|7403.8|7401|7403.1|7400.3|7405.4|7402.6|7403.1|7400.3|319
1623851710000|2021-06-16 13:55:10|7403.6|7400.8|7403.4|7400.6|7403.8|7401|7402.4|7399.6|64
1623851720000|2021-06-16 13:55:20|7402.8|7400|7402.4|7399.6|7403.6|7400.8|7402.4|7399.6|66
1623851730000|2021-06-16 13:55:30|7402.1|7399.3|7402.1|7399.3|7403.1|7400.3|7401.4|7398.6|106
1623851740000|2021-06-16 13:55:40|7402.4|7399.6|7399|7396.2|7402.4|7399.6|7397.4|7394.6|1919
1623851750000|2021-06-16 13:55:50|7398.7|7395.9|7397.2|7394.4|7399.4|7396.6|7397.2|7394.4|57
1623851760000|2021-06-16 13:56:00|7396.4|7393.6|7398|7395.2|7398.7|7395.9|7396.4|7393.6|94
1623851770000|2021-06-16 13:56:10|7398.2|7395.4|7398.7|7395.9|7399.7|7396.9|7398.2|7395.4|37
1623851780000|2021-06-16 13:56:20|7399|7396.2|7399.2|7396.4|7399.7|7396.9|7398.7|7395.9|29
1623851790000|2021-06-16 13:56:30|7399.7|7396.9|7399|7396.2|7399.7|7396.9|7399|7396.2|13
1623851800000|2021-06-16 13:56:40|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|15
1623851810000|2021-06-16 13:56:50|7399.7|7396.9|7400.9|7398.1|7401.2|7398.4|7399.4|7396.6|37
1623851820000|2021-06-16 13:57:00|7401.1|7398.3|7400.7|7397.9|7402.4|7399.6|7400.2|7397.4|60
1623851830000|2021-06-16 13:57:10|7400.5|7397.7|7400.4|7397.6|7400.5|7397.7|7400|7397.2|12
1623851840000|2021-06-16 13:57:20|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7399|7396.2|34
1623851850000|2021-06-16 13:57:30|7400.4|7397.6|7400.2|7397.4|7403.7|7400.9|7398.7|7395.9|229
1623851860000|2021-06-16 13:57:40|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7399.7|7396.9|4
1623851870000|2021-06-16 13:57:50|7400.7|7397.9|7400.7|7397.9|7401.4|7398.6|7400.4|7397.6|29
1623851880000|2021-06-16 13:58:00|7400.4|7397.6|7400.7|7397.9|7401.9|7399.1|7400.4|7397.6|50
1623851890000|2021-06-16 13:58:10|7399.7|7396.9|7399.4|7396.6|7399.7|7396.9|7397.4|7394.6|260
1623851900000|2021-06-16 13:58:20|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|16
1623851910000|2021-06-16 13:58:30|7399.4|7396.6|7397.8|7395|7399.7|7396.9|7396.7|7393.9|42
1623851920000|2021-06-16 13:58:40|7397.5|7394.7|7399.3|7396.5|7399.3|7396.5|7396|7393.2|265
1623851930000|2021-06-16 13:58:50|7399|7396.2|7397.2|7394.4|7399.3|7396.5|7397|7394.2|33
1623851940000|2021-06-16 13:59:00|7397.8|7395|7396|7393.2|7399|7396.2|7396|7393.2|74
1623851950000|2021-06-16 13:59:10|7395.3|7392.5|7392|7389.2|7396|7393.2|7391.8|7389|102
1623851960000|2021-06-16 13:59:20|7391.8|7389|7389.7|7386.9|7392|7389.2|7389|7386.2|50
1623851970000|2021-06-16 13:59:30|7389.3|7386.5|7394|7391.2|7394.7|7391.9|7389.3|7386.5|604
1623851980000|2021-06-16 13:59:40|7393.7|7390.9|7393|7390.2|7395|7392.2|7393|7390.2|184
1623851990000|2021-06-16 13:59:50|7392|7389.2|7391.5|7388.7|7393|7390.2|7391.5|7388.7|108
1623852000000|2021-06-16 14:00:00|7391.7|7388.9|7393.7|7390.9|7393.7|7390.9|7391|7388.2|68
1623852010000|2021-06-16 14:00:10|7394|7391.2|7395|7392.2|7399.4|7396.6|7394|7391.2|177
1623852020000|2021-06-16 14:00:20|7395.2|7392.4|7393|7390.2|7396|7393.2|7392|7389.2|19
1623852030000|2021-06-16 14:00:30|7394|7391.2|7394.3|7391.5|7395|7392.2|7394|7391.2|97
1623852040000|2021-06-16 14:00:40|7395|7392.2|7395|7392.2|7395|7392.2|7394.3|7391.5|71
1623852050000|2021-06-16 14:00:50|7394.3|7391.5|7391.7|7388.9|7394.3|7391.5|7390.3|7387.5|173
1623852060000|2021-06-16 14:01:00|7391.8|7389|7390.8|7388|7392|7389.2|7389.8|7387|93
1623852070000|2021-06-16 14:01:10|7391|7388.2|7390.8|7388|7391.3|7388.5|7390.3|7387.5|52
1623852080000|2021-06-16 14:01:20|7390.9|7386.9|7388.3|7385.5|7390.9|7386.9|7387.8|7385|291
1623852090000|2021-06-16 14:01:30|7388|7385.2|7388|7385.2|7388.8|7386|7387.3|7384.5|64
1623852100000|2021-06-16 14:01:40|7388.3|7385.5|7388|7385.2|7389|7386.2|7388|7385.2|41
1623852110000|2021-06-16 14:01:50|7387.7|7384.9|7390|7387.2|7390|7387.2|7387.5|7384.7|63
1623852120000|2021-06-16 14:02:00|7389.7|7386.9|7389.5|7386.7|7389.7|7386.9|7387.3|7384.5|378
1623852130000|2021-06-16 14:02:10|7389|7386.2|7389.4|7386.6|7390.4|7387.6|7389|7386.2|12
1623852140000|2021-06-16 14:02:20|7389|7386.2|7387.7|7384.9|7390.5|7387.7|7387.7|7384.9|116
1623852150000|2021-06-16 14:02:30|7387|7384.2|7389.5|7386.7|7389.5|7386.7|7386|7383.2|74
1623852160000|2021-06-16 14:02:40|7389.7|7386.9|7389.5|7386.7|7391|7388.2|7389.3|7386.5|38
1623852170000|2021-06-16 14:02:50|7389.3|7386.5|7388.5|7385.7|7389.3|7386.5|7388.3|7385.5|7
1623852180000|2021-06-16 14:03:00|7389|7386.2|7388.3|7385.5|7389.3|7386.5|7388.3|7385.5|63
1623852190000|2021-06-16 14:03:10|7388.5|7385.7|7390|7387.2|7390.3|7387.5|7388.5|7385.7|21
1623852200000|2021-06-16 14:03:20|7390.6|7387.8|7393.8|7391|7394.6|7391.8|7390.3|7387.5|255
1623852210000|2021-06-16 14:03:30|7393.6|7390.8|7395.5|7392.7|7396|7393.2|7393|7390.2|28
1623852220000|2021-06-16 14:03:40|7395.8|7393|7395|7392.2|7396|7393.2|7394.8|7392|44
1623852230000|2021-06-16 14:03:50|7394.5|7391.7|7396.3|7393.5|7397|7394.2|7394.5|7391.7|23
1623852240000|2021-06-16 14:04:00|7396|7393.2|7396.8|7394|7397.3|7394.5|7395|7392.2|23
1623852250000|2021-06-16 14:04:10|7396.3|7393.5|7399.7|7396.9|7400.7|7397.9|7396.3|7393.5|148
1623852260000|2021-06-16 14:04:20|7400|7397.2|7397|7394.2|7400.4|7397.6|7397|7394.2|130
1623852270000|2021-06-16 14:04:30|7397.7|7394.9|7398|7395.2|7398.7|7395.9|7397.7|7394.9|14
1623852280000|2021-06-16 14:04:40|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7396.8|7394|15
1623852290000|2021-06-16 14:04:50|7397.7|7394.9|7397.8|7395|7398|7395.2|7397.3|7394.5|7
1623852300000|2021-06-16 14:05:00|7397.5|7394.7|7400.5|7397.7|7401|7398.2|7397.5|7394.7|87
1623852310000|2021-06-16 14:05:10|7401|7398.2|7401|7398.2|7401.2|7398.4|7400.3|7397.5|16
1623852320000|2021-06-16 14:05:20|7401.3|7398.5|7401.3|7398.5|7402|7399.2|7400.6|7397.8|45
1623852330000|2021-06-16 14:05:30|7401|7398.2|7400.5|7397.7|7401.5|7398.7|7400|7397.2|38
1623852340000|2021-06-16 14:05:40|7400.6|7397.8|7400|7397.2|7400.6|7397.8|7400|7397.2|5
1623852350000|2021-06-16 14:05:50|7399.6|7396.8|7401|7398.2|7401|7398.2|7399.6|7396.8|17
1623852360000|2021-06-16 14:06:00|7402|7399.2|7402.4|7399.6|7404|7401.2|7401|7398.2|227
1623852370000|2021-06-16 14:06:10|7402.7|7399.9|7401.5|7398.7|7402.7|7399.9|7401|7398.2|10
1623852380000|2021-06-16 14:06:20|7401|7398.2|7401.4|7398.6|7401.4|7398.6|7401|7398.2|9
1623852390000|2021-06-16 14:06:30|7401.7|7398.9|7402.2|7399.4|7402.7|7399.9|7401.7|7398.9|19
1623852400000|2021-06-16 14:06:40|7402.4|7399.6|7403|7400.2|7403.4|7400.6|7402|7399.2|45
1623852410000|2021-06-16 14:06:50|7403.2|7400.4|7403|7400.2|7404|7401.2|7403|7400.2|18
1623852420000|2021-06-16 14:07:00|7402.6|7399.8|7403|7400.2|7403|7400.2|7402|7399.2|46
1623852430000|2021-06-16 14:07:10|7402.7|7399.9|7402.2|7399.4|7402.7|7399.9|7402|7399.2|14
1623852440000|2021-06-16 14:07:20|7402.7|7399.9|7402.2|7399.4|7402.7|7399.9|7402.2|7399.4|9
1623852450000|2021-06-16 14:07:30|7402.4|7399.6|7403.7|7400.9|7404.2|7401.4|7402.4|7399.6|85
1623852460000|2021-06-16 14:07:40|7403.5|7400.7|7402.5|7399.7|7403.5|7400.7|7402|7399.2|13
1623852470000|2021-06-16 14:07:50|7402.7|7399.9|7404|7401.2|7404.4|7401.6|7402.7|7399.9|34
1623852480000|2021-06-16 14:08:00|7403.7|7400.9|7403.2|7400.4|7404.4|7401.6|7403|7400.2|20
1623852490000|2021-06-16 14:08:10|7403|7400.2|7403.7|7400.9|7403.7|7400.9|7402.7|7399.9|5
1623852500000|2021-06-16 14:08:20|7403.3|7400.5|7402.2|7399.4|7403.3|7400.5|7402|7399.2|11
1623852510000|2021-06-16 14:08:30|7401.8|7399|7401.8|7399|7402|7399.2|7401.5|7398.7|31
1623852520000|2021-06-16 14:08:40|7402|7399.2|7400.6|7397.8|7402|7399.2|7400|7397.2|30
1623852530000|2021-06-16 14:08:50|7400|7397.2|7400|7397.2|7400.3|7397.5|7399.8|7397|6
1623852540000|2021-06-16 14:09:00|7399.8|7397|7397.3|7394.5|7400|7397.2|7397.3|7394.5|50
1623852550000|2021-06-16 14:09:10|7397.5|7394.7|7402|7399.2|7403.5|7400.7|7397.5|7394.7|174
1623852560000|2021-06-16 14:09:20|7401.2|7398.4|7402|7399.2|7402.2|7399.4|7401|7398.2|9
1623852570000|2021-06-16 14:09:30|7401.7|7398.9|7401|7398.2|7401.7|7398.9|7401|7398.2|8
1623852580000|2021-06-16 14:09:40|7400.4|7397.6|7400.7|7397.9|7401.7|7398.9|7399.5|7396.7|42
1623852590000|2021-06-16 14:09:50|7401|7398.2|7401.5|7398.7|7401.7|7398.9|7401|7398.2|46
1623852600000|2021-06-16 14:10:00|7401.2|7398.4|7401.4|7398.6|7401.7|7398.9|7400.7|7397.9|4
1623852610000|2021-06-16 14:10:10|7402|7399.2|7403.7|7400.9|7403.7|7400.9|7401.2|7398.4|61
1623852620000|2021-06-16 14:10:20|7403.4|7400.6|7401.7|7398.9|7403.4|7400.6|7401.7|7398.9|47
1623852630000|2021-06-16 14:10:30|7401.4|7398.6|7400.2|7397.4|7401.5|7398.7|7400|7397.2|21
1623852640000|2021-06-16 14:10:40|7400.4|7397.6|7399.7|7396.9|7400.4|7397.6|7399.5|7396.7|69
1623852650000|2021-06-16 14:10:50|7399.5|7396.7|7400.7|7397.9|7400.7|7397.9|7399|7396.2|12
1623852660000|2021-06-16 14:11:00|7401.8|7399|7403|7400.2|7403.2|7400.4|7401.8|7399|74
1623852670000|2021-06-16 14:11:10|7402.2|7399.4|7403|7400.2|7403|7400.2|7402|7399.2|13
1623852680000|2021-06-16 14:11:20|7404|7401.2|7402.7|7399.9|7404|7401.2|7402.7|7399.9|93
1623852690000|2021-06-16 14:11:30|7402|7399.2|7401.7|7398.9|7402|7399.2|7401|7398.2|156
1623852700000|2021-06-16 14:11:40|7401.2|7398.4|7401.7|7398.9|7401.7|7398.9|7401|7398.2|12
1623852710000|2021-06-16 14:11:50|7401.5|7398.7|7403|7400.2|7403.2|7400.4|7401|7398.2|26
1623852720000|2021-06-16 14:12:00|7402.7|7399.9|7403|7400.2|7403.4|7400.6|7402.7|7399.9|36
1623852730000|2021-06-16 14:12:10|7403.2|7400.4|7402.2|7399.4|7404|7401.2|7402|7399.2|123
1623852740000|2021-06-16 14:12:20|7402|7399.2|7401|7398.2|7403|7400.2|7401|7398.2|65
1623852750000|2021-06-16 14:12:30|7400.6|7397.8|7395|7392.2|7400.6|7397.8|7394|7391.2|589
1623852760000|2021-06-16 14:12:40|7395.2|7392.4|7393.5|7390.7|7398.7|7395.9|7393.3|7390.5|287
1623852770000|2021-06-16 14:12:50|7393.3|7390.5|7393|7390.2|7394|7391.2|7392|7389.2|186
1623852780000|2021-06-16 14:13:00|7392.6|7389.8|7388.3|7385.5|7392.6|7389.8|7388.3|7385.5|203
1623852790000|2021-06-16 14:13:10|7387|7384.2|7387|7384.2|7389.5|7386.7|7385.8|7383|168
1623852800000|2021-06-16 14:13:20|7387.3|7384.5|7387.7|7384.9|7388|7385.2|7386.3|7383.5|113
1623852810000|2021-06-16 14:13:30|7388|7385.2|7397.2|7394.4|7398.4|7395.6|7388|7385.2|227
1623852820000|2021-06-16 14:13:40|7397.4|7394.6|7394.5|7391.7|7397.4|7394.6|7394.2|7391.4|31
1623852830000|2021-06-16 14:13:50|7394.3|7391.5|7393.7|7390.9|7394.3|7391.5|7393.5|7390.7|15
1623852840000|2021-06-16 14:14:00|7393.4|7390.6|7392|7389.2|7395.2|7392.4|7391|7388.2|134
1623852850000|2021-06-16 14:14:10|7391.7|7388.9|7391|7388.2|7392|7389.2|7389|7386.2|74
1623852860000|2021-06-16 14:14:20|7390.7|7387.9|7390.7|7387.9|7391.2|7388.4|7389.5|7386.7|39
1623852870000|2021-06-16 14:14:30|7391|7388.2|7391|7388.2|7391|7388.2|7390|7387.2|19
1623852880000|2021-06-16 14:14:40|7391.2|7388.4|7391|7388.2|7392.4|7389.6|7391|7388.2|22
1623852890000|2021-06-16 14:14:50|7391.2|7388.4|7387.2|7384.4|7391.4|7388.6|7386.9|7384.1|47
1623852900000|2021-06-16 14:15:00|7387|7384.2|7390.7|7387.9|7390.7|7387.9|7386.5|7383.7|81
1623852910000|2021-06-16 14:15:10|7390.9|7388.1|7388.7|7385.9|7391.2|7388.4|7388.4|7385.6|54
1623852920000|2021-06-16 14:15:20|7388.9|7386.1|7390.4|7387.6|7390.4|7387.6|7388.7|7385.9|30
1623852930000|2021-06-16 14:15:30|7390|7387.2|7391.4|7388.6|7391.4|7388.6|7389.4|7386.6|10
1623852940000|2021-06-16 14:15:40|7391.7|7388.9|7391|7388.2|7392.4|7389.6|7391|7388.2|30
1623852950000|2021-06-16 14:15:50|7390.4|7387.6|7387.4|7384.6|7390.4|7387.6|7386.7|7383.9|28
1623852960000|2021-06-16 14:16:00|7386.2|7383.4|7385.4|7382.6|7386.4|7383.6|7383.7|7380.9|74
1623852970000|2021-06-16 14:16:10|7385.7|7382.9|7386.7|7383.9|7387.4|7384.6|7385.7|7382.9|42
1623852980000|2021-06-16 14:16:20|7386.4|7383.6|7386.4|7383.6|7386.9|7384.1|7385.7|7382.9|30
1623852990000|2021-06-16 14:16:30|7385.2|7382.4|7385.4|7382.6|7386.2|7383.4|7385.2|7382.4|78
1623853000000|2021-06-16 14:16:40|7385.9|7383.1|7387.7|7384.9|7387.7|7384.9|7385.4|7382.6|23
1623853010000|2021-06-16 14:16:50|7387|7384.2|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|34
1623853020000|2021-06-16 14:17:00|7387.9|7385.1|7390.4|7387.6|7391.2|7388.4|7387.7|7384.9|19
1623853030000|2021-06-16 14:17:10|7390.7|7387.9|7389.7|7386.9|7392.6|7389.8|7389.2|7386.4|25
1623853040000|2021-06-16 14:17:20|7390.4|7387.6|7391.4|7388.6|7391.4|7388.6|7390.4|7387.6|13
1623853050000|2021-06-16 14:17:30|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|32
1623853060000|2021-06-16 14:17:40|7390.4|7387.6|7388.9|7386.1|7390.7|7387.9|7388.7|7385.9|16
1623853070000|2021-06-16 14:17:50|7388.7|7385.9|7390.2|7387.4|7390.4|7387.6|7388.7|7385.9|19
1623853080000|2021-06-16 14:18:00|7390|7387.2|7391.7|7388.9|7393.4|7390.6|7389.7|7386.9|32
1623853090000|2021-06-16 14:18:10|7391.9|7389.1|7385.2|7382.4|7392.4|7389.6|7385|7382.2|127
1623853100000|2021-06-16 14:18:20|7385.4|7382.6|7384.2|7381.4|7385.9|7383.1|7383.2|7380.4|129
1623853110000|2021-06-16 14:18:30|7384.5|7381.7|7385.3|7382.5|7386.7|7383.9|7384.2|7381.4|38
1623853120000|2021-06-16 14:18:40|7385|7382.2|7386.2|7383.4|7386.4|7383.6|7383.5|7380.7|158
1623853130000|2021-06-16 14:18:50|7386.7|7383.9|7384.3|7381.5|7386.7|7383.9|7382|7379.2|1080
1623853140000|2021-06-16 14:19:00|7383.9|7381.1|7386|7383.2|7386|7383.2|7383.5|7380.7|62
1623853150000|2021-06-16 14:19:10|7385.6|7382.8|7385|7382.2|7385.6|7382.8|7385|7382.2|12
1623853160000|2021-06-16 14:19:20|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|21
1623853170000|2021-06-16 14:19:30|7385|7382.2|7384|7381.2|7387.7|7384.9|7383.6|7380.8|249
1623853180000|2021-06-16 14:19:40|7384.3|7381.5|7384.6|7381.8|7385|7382.2|7384|7381.2|49
1623853190000|2021-06-16 14:19:50|7384|7381.2|7382.5|7379.7|7384|7381.2|7381.5|7378.7|115
1623853200000|2021-06-16 14:20:00|7382|7379.2|7382.9|7380.1|7383.4|7380.6|7381.7|7378.9|50
1623853210000|2021-06-16 14:20:10|7383.4|7380.6|7384.4|7381.6|7385.2|7382.4|7383|7380.2|13
1623853220000|2021-06-16 14:20:20|7384.7|7381.9|7385.4|7382.6|7385.9|7383.1|7384.4|7381.6|60
1623853230000|2021-06-16 14:20:30|7385.7|7382.9|7384.2|7381.4|7385.9|7383.1|7384.2|7381.4|18
1623853240000|2021-06-16 14:20:40|7384|7381.2|7383.7|7380.9|7384|7381.2|7383.2|7380.4|15
1623853250000|2021-06-16 14:20:50|7384.4|7381.6|7382.7|7379.9|7384.4|7381.6|7381.7|7378.9|88
1623853260000|2021-06-16 14:21:00|7382.5|7379.7|7384.7|7381.9|7384.7|7381.9|7382|7379.2|88
1623853270000|2021-06-16 14:21:10|7384.5|7381.7|7384.2|7381.4|7385|7382.2|7384|7381.2|24
1623853280000|2021-06-16 14:21:20|7384.7|7381.9|7385.4|7382.6|7385.7|7382.9|7384.7|7381.9|7
1623853290000|2021-06-16 14:21:30|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|64
1623853300000|2021-06-16 14:21:40|7386.4|7383.6|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|12
1623853310000|2021-06-16 14:21:50|7387.2|7384.4|7385|7382.2|7387.2|7384.4|7385|7382.2|73
1623853320000|2021-06-16 14:22:00|7385.2|7382.4|7384.2|7381.4|7385.4|7382.6|7384|7381.2|88
1623853330000|2021-06-16 14:22:10|7384|7381.2|7384.4|7381.6|7384.4|7381.6|7384|7381.2|20
1623853340000|2021-06-16 14:22:20|7384.7|7381.9|7383.4|7380.6|7385.2|7382.4|7383.4|7380.6|52
1623853350000|2021-06-16 14:22:30|7383.2|7380.4|7384|7381.2|7384|7381.2|7382|7379.2|174
1623853360000|2021-06-16 14:22:40|7384.7|7381.9|7384|7381.2|7384.7|7381.9|7384|7381.2|23
1623853370000|2021-06-16 14:22:50|7384.2|7381.4|7386.4|7383.6|7386.4|7383.6|7384|7381.2|14
1623853380000|2021-06-16 14:23:00|7386|7383.2|7387.4|7384.6|7387.4|7384.6|7385.4|7382.6|14
1623853390000|2021-06-16 14:23:10|7388|7385.2|7388.2|7385.4|7390.7|7387.9|7388|7385.2|72
1623853400000|2021-06-16 14:23:20|7388|7385.2|7388.7|7385.9|7390.2|7387.4|7388|7385.2|36
1623853410000|2021-06-16 14:23:30|7388|7385.2|7387.2|7384.4|7388|7385.2|7387|7384.2|22
1623853420000|2021-06-16 14:23:40|7387|7384.2|7385.7|7382.9|7387|7384.2|7385.4|7382.6|30
1623853430000|2021-06-16 14:23:50|7385.9|7383.1|7384|7381.2|7386|7383.2|7384|7381.2|19
1623853440000|2021-06-16 14:24:00|7383.7|7380.9|7385.9|7383.1|7385.9|7383.1|7383|7380.2|29
1623853450000|2021-06-16 14:24:10|7385.7|7382.9|7384.4|7381.6|7385.9|7383.1|7382.7|7379.9|81
1623853460000|2021-06-16 14:24:20|7384.7|7381.9|7384|7381.2|7385.9|7383.1|7384|7381.2|59
1623853470000|2021-06-16 14:24:30|7383.4|7380.6|7381|7378.2|7383.4|7380.6|7380.7|7377.9|50
1623853480000|2021-06-16 14:24:40|7381.4|7378.6|7381.2|7378.4|7381.4|7378.6|7380.7|7377.9|43
1623853490000|2021-06-16 14:24:50|7381.4|7378.6|7382.4|7379.6|7382.7|7379.9|7381|7378.2|82
1623853500000|2021-06-16 14:25:00|7382.7|7379.9|7382|7379.2|7383.4|7380.6|7382|7379.2|19
1623853510000|2021-06-16 14:25:10|7381.7|7378.9|7381|7378.2|7381.7|7378.9|7381|7378.2|22
1623853520000|2021-06-16 14:25:20|7380.9|7378.1|7380.7|7377.9|7381.2|7378.4|7380.7|7377.9|10
1623853530000|2021-06-16 14:25:30|7381|7378.2|7381.7|7378.9|7382.4|7379.6|7380.4|7377.6|102
1623853540000|2021-06-16 14:25:40|7381.9|7379.1|7382.7|7379.9|7383|7380.2|7381.9|7379.1|32
1623853550000|2021-06-16 14:25:50|7383|7380.2|7383.9|7381.1|7383.9|7381.1|7381.7|7378.9|180
1623853560000|2021-06-16 14:26:00|7383.7|7380.9|7384.4|7381.6|7384.4|7381.6|7383.4|7380.6|151
1623853570000|2021-06-16 14:26:10|7384.2|7381.4|7384.4|7381.6|7384.4|7381.6|7384|7381.2|37
1623853580000|2021-06-16 14:26:20|7383.4|7380.6|7383.7|7380.9|7383.7|7380.9|7383.4|7380.6|24
1623853590000|2021-06-16 14:26:30|7383.4|7380.6|7383.7|7380.9|7383.9|7381.1|7383.4|7380.6|25
1623853600000|2021-06-16 14:26:40|7383|7380.2|7383.2|7380.4|7383.5|7380.7|7382.4|7379.6|31
1623853610000|2021-06-16 14:26:50|7383.4|7380.6|7383.9|7381.1|7384.4|7381.6|7382.9|7380.1|99
1623853620000|2021-06-16 14:27:00|7383.7|7380.9|7383.4|7380.6|7383.9|7381.1|7382.4|7379.6|50
1623853630000|2021-06-16 14:27:10|7383.2|7380.4|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|37
1623853640000|2021-06-16 14:27:20|7383.2|7380.4|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|49
1623853650000|2021-06-16 14:27:30|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382|7379.2|3
1623853660000|2021-06-16 14:27:40|7382|7379.2|7382.7|7379.9|7382.7|7379.9|7382|7379.2|64
1623853670000|2021-06-16 14:27:50|7381.5|7378.7|7382.7|7379.9|7382.7|7379.9|7381.5|7378.7|21
1623853680000|2021-06-16 14:28:00|7382.9|7380.1|7382.7|7379.9|7382.9|7380.1|7382.4|7379.6|26
1623853690000|2021-06-16 14:28:10|||||||||6
1623853700000|2021-06-16 14:28:20|7382.9|7380.1|7383.7|7380.9|7383.9|7381.1|7382.9|7380.1|31
1623853710000|2021-06-16 14:28:30|7383.5|7380.7|7382.9|7380.1|7383.5|7380.7|7382.2|7379.4|16
1623853720000|2021-06-16 14:28:40|7382.1|7379.3|7380.7|7377.9|7382.1|7379.3|7380|7377.2|185
1623853730000|2021-06-16 14:28:50|7380.9|7378.1|7379.5|7376.7|7380.9|7378.1|7379.2|7376.4|41
1623853740000|2021-06-16 14:29:00|7379.2|7376.4|7378.2|7375.4|7379.4|7376.6|7377.7|7374.9|100
1623853750000|2021-06-16 14:29:10|7380.4|7377.6|7379.7|7376.9|7380.7|7377.9|7379.7|7376.9|29
1623853760000|2021-06-16 14:29:20|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7378.7|7375.9|13
1623853770000|2021-06-16 14:29:30|7380.7|7377.9|7381.7|7378.9|7383.2|7380.4|7380.2|7377.4|48
1623853780000|2021-06-16 14:29:40|7381.4|7378.6|7380.7|7377.9|7382.5|7379.7|7380.7|7377.9|21
1623853790000|2021-06-16 14:29:50|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|15
1623853800000|2021-06-16 14:30:00|7383.3|7379.3|7395.9|7393.1|7396|7393.1|7383.3|7375.8|360
1623853810000|2021-06-16 14:30:10|7397.1|7394.3|7397.2|7394.4|7400.4|7397.6|7391.9|7389.1|1001
1623853820000|2021-06-16 14:30:20|7397.7|7394.9|7397.7|7394.9|7399.2|7396.4|7396.7|7393.9|85
1623853830000|2021-06-16 14:30:30|7397.5|7394.7|7393.9|7391.1|7400.2|7397.4|7393.7|7390.9|182
1623853840000|2021-06-16 14:30:40|7394.4|7391.6|7395.7|7392.9|7400|7397.2|7393.9|7391.1|216
1623853850000|2021-06-16 14:30:50|7395.3|7392.5|7396|7393.2|7396.7|7393.9|7392.9|7390.1|89
1623853860000|2021-06-16 14:31:00|7395.7|7392.9|7394.5|7391.7|7398.7|7395.9|7394.5|7391.7|179
1623853870000|2021-06-16 14:31:10|7394.7|7391.9|7389.7|7386.9|7394.7|7391.9|7389.4|7386.6|90
1623853880000|2021-06-16 14:31:20|7390|7387.2|7392.9|7390.1|7395.4|7392.6|7390|7387.2|105
1623853890000|2021-06-16 14:31:30|7393.5|7390.7|7394.2|7391.4|7394.7|7391.9|7392.7|7389.9|35
1623853900000|2021-06-16 14:31:40|7394.4|7391.6|7394|7391.2|7394.7|7391.9|7392.2|7389.4|33
1623853910000|2021-06-16 14:31:50|7393.6|7390.8|7398.7|7395.9|7400.9|7398.1|7393|7390.2|173
1623853920000|2021-06-16 14:32:00|7398.5|7395.7|7397.7|7394.9|7400|7397.2|7396.9|7394.1|39
1623853930000|2021-06-16 14:32:10|7398|7395.2|7398.7|7395.9|7400|7397.2|7397.5|7394.7|150
1623853940000|2021-06-16 14:32:20|7398.4|7395.6|7395.2|7392.4|7398.4|7395.6|7393.7|7390.9|78
1623853950000|2021-06-16 14:32:30|7394.9|7392.1|7398.4|7395.6|7398.4|7395.6|7394.9|7392.1|62
1623853960000|2021-06-16 14:32:40|7398.2|7395.4|7396.4|7393.6|7398.2|7395.4|7396.4|7393.6|32
1623853970000|2021-06-16 14:32:50|7395.4|7392.6|7394.7|7391.9|7396.4|7393.6|7394.4|7391.6|51
1623853980000|2021-06-16 14:33:00|7395.7|7392.9|7396.7|7393.9|7396.9|7394.1|7394.7|7391.9|146
1623853990000|2021-06-16 14:33:10|7396.9|7394.1|7396.7|7393.9|7398.7|7395.9|7396.4|7393.6|173
1623854000000|2021-06-16 14:33:20|7396.4|7393.6|7399.9|7397.1|7400.4|7397.6|7395.9|7393.1|131
1623854010000|2021-06-16 14:33:30|7399.7|7396.9|7401.2|7398.4|7401.7|7398.9|7399.7|7396.9|86
1623854020000|2021-06-16 14:33:40|7400.7|7397.9|7404.4|7401.6|7404.4|7401.6|7400.7|7397.9|78
1623854030000|2021-06-16 14:33:50|7405|7402.2|7406.7|7403.9|7407.4|7404.6|7404.4|7401.6|164
1623854040000|2021-06-16 14:34:00|7406.4|7403.6|7411|7408.2|7411.4|7408.6|7405.9|7403.1|216
1623854050000|2021-06-16 14:34:10|7411.4|7408.6|7408.7|7405.9|7412.4|7409.6|7407.7|7404.9|177
1623854060000|2021-06-16 14:34:20|7408.9|7406.1|7408.7|7405.9|7410.4|7407.6|7407.7|7404.9|92
1623854070000|2021-06-16 14:34:30|7408.3|7405.5|7406.7|7403.9|7409.3|7406.5|7405.7|7402.9|108
1623854080000|2021-06-16 14:34:40|7407|7404.2|7406.8|7404|7407.3|7404.5|7406.3|7403.5|56
1623854090000|2021-06-16 14:34:50|7406.7|7403.9|7402.7|7399.9|7406.7|7403.9|7402.7|7399.9|204
1623854100000|2021-06-16 14:35:00|7402.5|7399.7|7401.8|7399|7402.7|7399.9|7398.7|7395.9|110
1623854110000|2021-06-16 14:35:10|7401.7|7398.9|7406.3|7403.5|7406.3|7403.5|7400.7|7397.9|35
1623854120000|2021-06-16 14:35:20|7406.7|7403.9|7404.2|7401.4|7411.7|7408.9|7403.3|7400.5|235
1623854130000|2021-06-16 14:35:30|7403.8|7401|7409.3|7406.5|7411.3|7408.5|7403.5|7400.7|409
1623854140000|2021-06-16 14:35:40|7409.7|7406.9|7410.3|7407.5|7412|7409.2|7408.2|7405.4|180
1623854150000|2021-06-16 14:35:50|7410.7|7407.9|7407.7|7404.9|7410.7|7407.9|7407.3|7404.5|117
1623854160000|2021-06-16 14:36:00|7407.3|7404.5|7406.7|7403.9|7408.7|7405.9|7405.8|7403|97
1623854170000|2021-06-16 14:36:10|7406.3|7403.5|7408.7|7405.9|7408.7|7405.9|7406.3|7403.5|44
1623854180000|2021-06-16 14:36:20|7409.2|7406.4|7413.2|7410.4|7413.3|7410.5|7408.7|7405.9|79
1623854190000|2021-06-16 14:36:30|7412.8|7410|7411.7|7408.9|7412.8|7410|7411.3|7408.5|42
1623854200000|2021-06-16 14:36:40|7411.3|7408.5|7409.3|7406.5|7411.3|7408.5|7408.7|7405.9|54
1623854210000|2021-06-16 14:36:50|7408.8|7406|7410.7|7407.9|7412.8|7410|7408.8|7406|83
1623854220000|2021-06-16 14:37:00|7410.8|7408|7411.7|7408.9|7413.7|7410.9|7410.7|7407.9|71
1623854230000|2021-06-16 14:37:10|7411.8|7409|7410.3|7407.5|7412.7|7409.9|7409.7|7406.9|175
1623854240000|2021-06-16 14:37:20|7410.7|7407.9|7411.8|7409|7412|7409.2|7407.7|7404.9|532
1623854250000|2021-06-16 14:37:30|7412|7409.2|7411.3|7408.5|7412|7409.2|7411.3|7408.5|28
1623854260000|2021-06-16 14:37:40|7411.7|7408.9|7416.7|7413.9|7416.7|7413.9|7411.7|7408.9|153
1623854270000|2021-06-16 14:37:50|7417|7414.2|7415.3|7412.5|7417.3|7414.5|7414.5|7411.7|103
1623854280000|2021-06-16 14:38:00|7414.7|7411.9|7418.4|7415.6|7419.9|7417.1|7414|7411.2|735
1623854290000|2021-06-16 14:38:10|7419.7|7416.9|7416.9|7414.1|7419.9|7417.1|7415.9|7413.1|467
1623854300000|2021-06-16 14:38:20|7417.7|7414.9|7419.4|7416.6|7420.4|7417.6|7417.7|7414.9|103
1623854310000|2021-06-16 14:38:30|7419.1|7416.3|7415.9|7413.1|7420.4|7417.6|7415.7|7412.9|177
1623854320000|2021-06-16 14:38:40|7415.4|7412.6|7415.7|7412.9|7417.1|7414.3|7415.4|7412.6|82
1623854330000|2021-06-16 14:38:50|7415.9|7413.1|7413.2|7410.4|7416.4|7413.6|7412.7|7409.9|348
1623854340000|2021-06-16 14:39:00|7413.4|7410.6|7414.4|7411.6|7416.7|7413.9|7412.7|7409.9|117
1623854350000|2021-06-16 14:39:10|7415.2|7412.4|7414.7|7411.9|7416.4|7413.6|7414.2|7411.4|303
1623854360000|2021-06-16 14:39:20|7414.4|7411.6|7414.7|7411.9|7416.4|7413.6|7414.4|7411.6|343
1623854370000|2021-06-16 14:39:30|7414.9|7412.1|7414.7|7411.9|7415.7|7412.9|7414.7|7411.9|222
1623854380000|2021-06-16 14:39:40|7414.4|7411.6|7415.4|7412.6|7415.7|7412.9|7414.4|7411.6|42
1623854390000|2021-06-16 14:39:50|7415.1|7412.3|7414.9|7412.1|7415.1|7412.3|7413.7|7410.9|116
1623854400000|2021-06-16 14:40:00|7415.4|7412.6|7416.1|7413.3|7419.1|7416.3|7415.4|7412.6|205
1623854410000|2021-06-16 14:40:10|7415.9|7413.1|7417.1|7414.3|7417.1|7414.3|7415.4|7412.6|24
1623854420000|2021-06-16 14:40:20|7416.9|7414.1|7419.1|7416.3|7419.1|7416.3|7416.9|7414.1|119
1623854430000|2021-06-16 14:40:30|7418.9|7416.1|7418.7|7415.9|7419.1|7416.3|7418.1|7415.3|68
1623854440000|2021-06-16 14:40:40|7418.1|7415.3|7418.8|7416|7420.1|7417.3|7417.7|7414.9|94
1623854450000|2021-06-16 14:40:50|7419.1|7416.3|7419.4|7416.6|7420.1|7417.3|7418.4|7415.6|261
1623854460000|2021-06-16 14:41:00|7419.1|7416.3|7419.9|7417.1|7421.1|7418.3|7419.1|7416.3|162
1623854470000|2021-06-16 14:41:10|7419.7|7416.9|7418.4|7415.6|7419.7|7416.9|7418.1|7415.3|124
1623854480000|2021-06-16 14:41:20|7418.1|7415.3|7421.1|7418.3|7421.1|7418.3|7418.1|7415.3|41
1623854490000|2021-06-16 14:41:30|7420.9|7418.1|7417.4|7414.6|7421.1|7418.3|7417.4|7414.6|298
1623854500000|2021-06-16 14:41:40|7417.6|7414.8|7417.4|7414.6|7419.1|7416.3|7417.1|7414.3|179
1623854510000|2021-06-16 14:41:50|7417.6|7414.8|7416.9|7414.1|7417.9|7415.1|7416.4|7413.6|19
1623854520000|2021-06-16 14:42:00|7417.4|7414.6|7419.7|7416.9|7420.7|7417.9|7417.4|7414.6|113
1623854530000|2021-06-16 14:42:10|7419.9|7417.1|7419.4|7416.6|7420.4|7417.6|7418.7|7415.9|130
1623854540000|2021-06-16 14:42:20|7419.1|7416.3|7417.6|7414.8|7419.1|7416.3|7416.9|7414.1|151
1623854550000|2021-06-16 14:42:30|7417.9|7415.1|7418.1|7415.3|7418.1|7415.3|7417.1|7414.3|31
1623854560000|2021-06-16 14:42:40|7418.4|7415.6|7419.4|7416.6|7419.4|7416.6|7418.4|7415.6|32
1623854570000|2021-06-16 14:42:50|7420.1|7417.3|7419.7|7416.9|7420.1|7417.3|7419.4|7416.6|105
1623854580000|2021-06-16 14:43:00|7419.4|7416.6|7419.2|7416.4|7419.9|7417.1|7417.9|7415.1|179
1623854590000|2021-06-16 14:43:10|7418.7|7415.9|7418.4|7415.6|7418.9|7416.1|7417.7|7414.9|17
1623854600000|2021-06-16 14:43:20|7418.7|7415.9|7417.2|7414.4|7418.7|7415.9|7416.7|7413.9|30
1623854610000|2021-06-16 14:43:30|7416.9|7414.1|7414.9|7412.1|7416.9|7414.1|7414.7|7411.9|155
1623854620000|2021-06-16 14:43:40|7414.7|7411.9|7413.9|7411.1|7415.4|7412.6|7413.4|7410.6|46
1623854630000|2021-06-16 14:43:50|7413.7|7410.9|7410.7|7407.9|7413.7|7410.9|7410.2|7407.4|257
1623854640000|2021-06-16 14:44:00|7410.4|7407.6|7408.9|7406.1|7410.7|7407.9|7408.7|7405.9|287
1623854650000|2021-06-16 14:44:10|7409.7|7406.9|7407.4|7404.6|7409.7|7406.9|7405.1|7402.3|262
1623854660000|2021-06-16 14:44:20|7406.7|7403.9|7407.7|7404.9|7408.7|7405.9|7406.7|7403.9|85
1623854670000|2021-06-16 14:44:30|7407.2|7404.4|7413.7|7410.9|7413.9|7411.1|7407.2|7404.4|91
1623854680000|2021-06-16 14:44:40|7413.9|7411.1|7413.4|7410.6|7414.7|7411.9|7412.7|7409.9|67
1623854690000|2021-06-16 14:44:50|7413.7|7410.9|7415.7|7412.9|7415.7|7412.9|7413.7|7410.9|51
1623854700000|2021-06-16 14:45:00|7415.1|7412.3|7416.2|7413.4|7416.4|7413.6|7413.9|7411.1|194
1623854710000|2021-06-16 14:45:10|7415.7|7412.9|7414.7|7411.9|7415.7|7412.9|7414.2|7411.4|48
1623854720000|2021-06-16 14:45:20|7414.2|7411.4|7415.2|7412.4|7415.4|7412.6|7413.7|7410.9|80
1623854730000|2021-06-16 14:45:30|7415|7412.2|7412.9|7410.1|7415.4|7412.6|7412.7|7409.9|23
1623854740000|2021-06-16 14:45:40|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.1|7409.3|20
1623854750000|2021-06-16 14:45:50|7412.9|7410.1|7412.7|7409.9|7413.7|7410.9|7411.7|7408.9|38
1623854760000|2021-06-16 14:46:00|7412.9|7410.1|7414.1|7411.3|7414.7|7411.9|7412.9|7410.1|123
1623854770000|2021-06-16 14:46:10|7413.7|7410.9|7412.1|7409.3|7415.4|7412.6|7412.1|7409.3|102
1623854780000|2021-06-16 14:46:20|7411.9|7409.1|7412.1|7409.3|7412.9|7410.1|7411.9|7409.1|14
1623854790000|2021-06-16 14:46:30|7412.6|7409.8|7412.4|7409.6|7412.6|7409.8|7412.4|7409.6|9
1623854800000|2021-06-16 14:46:40|7411.9|7409.1|7411.4|7408.6|7411.9|7409.1|7411.4|7408.6|6
1623854810000|2021-06-16 14:46:50|7411.6|7408.8|7411.9|7409.1|7412.4|7409.6|7411.4|7408.6|5
1623854820000|2021-06-16 14:47:00|7411.1|7408.3|7410.9|7408.1|7411.1|7408.3|7408.7|7405.9|120
1623854830000|2021-06-16 14:47:10|7410.6|7407.8|7411.1|7408.3|7411.1|7408.3|7408.7|7405.9|67
1623854840000|2021-06-16 14:47:20|7410.9|7408.1|7411.9|7409.1|7412.1|7409.3|7410.9|7408.1|15
1623854850000|2021-06-16 14:47:30|7412.1|7409.3|7412.4|7409.6|7412.7|7409.9|7411.7|7408.9|140
1623854860000|2021-06-16 14:47:40|7411.9|7409.1|7410.7|7407.9|7411.9|7409.1|7410.7|7407.9|149
1623854870000|2021-06-16 14:47:50|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|35
1623854880000|2021-06-16 14:48:00|7411.7|7408.9|7410.7|7407.9|7411.7|7408.9|7410|7407.2|612
1623854890000|2021-06-16 14:48:10|7410.2|7407.4|7409.4|7406.6|7411.4|7408.6|7409.2|7406.4|36
1623854900000|2021-06-16 14:48:20|7409.2|7406.4|7411.4|7408.6|7411.4|7408.6|7409.2|7406.4|8
1623854910000|2021-06-16 14:48:30|7411.7|7408.9|7411.4|7408.6|7411.7|7408.9|7411.2|7408.4|24
1623854920000|2021-06-16 14:48:40|7411.7|7408.9|7410.7|7407.9|7411.7|7408.9|7410.7|7407.9|20
1623854930000|2021-06-16 14:48:50|7411.2|7408.4|7410.7|7407.9|7411.2|7408.4|7409.7|7406.9|17
1623854940000|2021-06-16 14:49:00|7411.2|7408.4|7412.1|7409.3|7412.9|7410.1|7411.2|7408.4|41
1623854950000|2021-06-16 14:49:10|7412.4|7409.6|7412.6|7409.8|7413.1|7410.3|7412.4|7409.6|44
1623854960000|2021-06-16 14:49:20|7412.4|7409.6|7412.9|7410.1|7414.1|7411.3|7412.4|7409.6|64
1623854970000|2021-06-16 14:49:30|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7412.4|7409.6|13
1623854980000|2021-06-16 14:49:40|7412.9|7410.1|7410.7|7407.9|7413.7|7410.9|7410.7|7407.9|11
1623854990000|2021-06-16 14:49:50|7410.9|7408.1|7411.9|7409.1|7411.9|7409.1|7410.9|7408.1|24
1623855000000|2021-06-16 14:50:00|7412.1|7409.3|7413.6|7410.8|7414.1|7411.3|7412.1|7409.3|29
1623855010000|2021-06-16 14:50:10|7413.9|7411.1|7412.6|7409.8|7414.1|7411.3|7411.6|7408.8|44
1623855020000|2021-06-16 14:50:20|7412.8|7410|7413.1|7410.3|7413.1|7410.3|7412.4|7409.6|18
1623855030000|2021-06-16 14:50:30|7414.1|7411.3|7413.4|7410.6|7414.1|7411.3|7413.1|7410.3|66
1623855040000|2021-06-16 14:50:40|7413|7410.2|7410.3|7407.5|7413|7410.2|7409.7|7406.9|82
1623855050000|2021-06-16 14:50:50|7409.9|7407.1|7409.9|7407.1|7410.4|7407.6|7409.7|7406.9|10
1623855060000|2021-06-16 14:51:00|7409.7|7406.9|7409.4|7406.6|7409.7|7406.9|7408.4|7405.6|113
1623855070000|2021-06-16 14:51:10|7409.2|7406.4|7408.9|7406.1|7409.4|7406.6|7408.4|7405.6|26
1623855080000|2021-06-16 14:51:20|7409.4|7406.6|7405.2|7402.4|7409.4|7406.6|7405.2|7402.4|173
1623855090000|2021-06-16 14:51:30|7404.7|7401.9|7400.7|7397.9|7404.7|7401.9|7399.7|7396.9|107
1623855100000|2021-06-16 14:51:40|7399.7|7396.9|7398|7395.2|7401.2|7398.4|7398|7395.2|58
1623855110000|2021-06-16 14:51:50|7397.1|7394.3|7398.1|7395.3|7400.1|7397.3|7395.7|7392.9|419
1623855120000|2021-06-16 14:52:00|7398.4|7395.6|7398.1|7395.3|7399.1|7396.3|7398.1|7395.3|35
1623855130000|2021-06-16 14:52:10|7397.7|7394.9|7394.4|7391.6|7397.7|7394.9|7394.1|7391.3|148
1623855140000|2021-06-16 14:52:20|7394.1|7391.3|7390.4|7387.6|7394.1|7391.3|7390.1|7387.3|198
1623855150000|2021-06-16 14:52:30|7390.7|7387.9|7388.1|7385.3|7390.7|7387.9|7387.9|7385.1|79
1623855160000|2021-06-16 14:52:40|7387.9|7385.1|7384.4|7381.6|7388.1|7385.3|7383.9|7381.1|104
1623855170000|2021-06-16 14:52:50|7384.2|7381.4|7383.9|7381.1|7384.2|7381.4|7382.4|7379.6|55
1623855180000|2021-06-16 14:53:00|7383.1|7380.3|7373.1|7370.3|7383.1|7380.3|7373.1|7370.3|496
1623855190000|2021-06-16 14:53:10|7373.4|7370.6|7375.1|7372.3|7375.2|7372.4|7373.4|7370.6|183
1623855200000|2021-06-16 14:53:20|7374.9|7372.1|7378.1|7375.3|7378.4|7375.6|7374.9|7372.1|224
1623855210000|2021-06-16 14:53:30|7378.4|7375.6|7377.9|7375.1|7380.1|7377.3|7377.7|7374.9|135
1623855220000|2021-06-16 14:53:40|7378.1|7375.3|7378.9|7376.1|7378.9|7376.1|7375.4|7372.6|307
1623855230000|2021-06-16 14:53:50|7379.1|7376.3|7379.9|7377.1|7379.9|7377.1|7378.4|7375.6|54
1623855240000|2021-06-16 14:54:00|7379.7|7376.9|7379.1|7376.3|7380.1|7377.3|7377.4|7374.6|69
1623855250000|2021-06-16 14:54:10|7379.9|7377.1|7383.4|7380.6|7384.1|7381.3|7379.9|7377.1|47
1623855260000|2021-06-16 14:54:20|7383.6|7380.8|7385.7|7382.9|7386.1|7383.3|7383.4|7380.6|56
1623855270000|2021-06-16 14:54:30|7385.1|7382.3|7385.1|7382.3|7386.1|7383.3|7384.1|7381.3|72
1623855280000|2021-06-16 14:54:40|7384.6|7381.8|7384.1|7381.3|7387.1|7384.3|7383.1|7380.3|55
1623855290000|2021-06-16 14:54:50|7383.6|7380.8|7385.4|7382.6|7385.4|7382.6|7383.6|7380.8|4
1623855300000|2021-06-16 14:55:00|7384.9|7382.1|7388.9|7386.1|7388.9|7386.1|7383.7|7380.9|75
1623855310000|2021-06-16 14:55:10|7389.4|7386.6|7386.9|7384.1|7389.9|7387.1|7386.9|7384.1|185
1623855320000|2021-06-16 14:55:20|7387.4|7384.6|7387.1|7384.3|7389.1|7386.3|7387.1|7384.3|56
1623855330000|2021-06-16 14:55:30|7387.4|7384.6|7386.9|7384.1|7387.8|7385|7384.4|7381.6|85
1623855340000|2021-06-16 14:55:40|7386.4|7383.6|7389.7|7386.9|7390.4|7387.6|7386.4|7383.6|96
1623855350000|2021-06-16 14:55:50|7390.1|7387.3|7390.4|7387.6|7390.4|7387.6|7389.4|7386.6|73
1623855360000|2021-06-16 14:56:00|7389.1|7386.3|7390.4|7387.6|7390.9|7388.1|7388.7|7385.9|105
1623855370000|2021-06-16 14:56:10|7389.9|7387.1|7393.1|7390.3|7393.1|7390.3|7389.7|7386.9|74
1623855380000|2021-06-16 14:56:20|7393.4|7390.6|7394.6|7391.8|7394.7|7391.9|7393.4|7390.6|47
1623855390000|2021-06-16 14:56:30|7394.9|7392.1|7393.9|7391.1|7395.9|7393.1|7393.7|7390.9|33
1623855400000|2021-06-16 14:56:40|7394.2|7391.4|7393.7|7390.9|7394.4|7391.6|7393.4|7390.6|2
1623855410000|2021-06-16 14:56:50|7392.7|7389.9|7395.9|7393.1|7395.9|7393.1|7391.6|7388.8|94
1623855420000|2021-06-16 14:57:00|7395.7|7392.9|7396.6|7393.8|7399.4|7396.6|7395.7|7392.9|99
1623855430000|2021-06-16 14:57:10|7396.1|7393.3|7395.4|7392.6|7396.1|7393.3|7395.4|7392.6|18
1623855440000|2021-06-16 14:57:20|7395.1|7392.3|7393.9|7391.1|7395.1|7392.3|7393.4|7390.6|26
1623855450000|2021-06-16 14:57:30|7393.7|7390.9|7390.9|7388.1|7394.4|7391.6|7390.9|7388.1|44
1623855460000|2021-06-16 14:57:40|7391.7|7388.9|7393.1|7390.3|7393.7|7390.9|7391.7|7388.9|68
1623855470000|2021-06-16 14:57:50|7393.6|7390.8|7392.9|7390.1|7394.4|7391.6|7392.4|7389.6|10
1623855480000|2021-06-16 14:58:00|7392.7|7389.9|7391.9|7389.1|7392.7|7389.9|7390.9|7388.1|9
1623855490000|2021-06-16 14:58:10|7392.4|7389.6|7392.7|7389.9|7393.4|7390.6|7392.1|7389.3|29
1623855500000|2021-06-16 14:58:20|7392.9|7390.1|7394.4|7391.6|7394.7|7391.9|7392.9|7390.1|6
1623855510000|2021-06-16 14:58:30|7393.7|7390.9|7395.7|7392.9|7397.4|7394.6|7393.7|7390.9|46
1623855520000|2021-06-16 14:58:40|7394.4|7391.6|7395.9|7393.1|7395.9|7393.1|7394.4|7391.6|17
1623855530000|2021-06-16 14:58:50|7393.7|7390.9|7393.9|7391.1|7394.9|7392.1|7393.4|7390.6|182
1623855540000|2021-06-16 14:59:00|7393.7|7390.9|7395.4|7392.6|7395.7|7392.9|7393.7|7390.9|17
1623855550000|2021-06-16 14:59:10|7395.9|7393.1|7395.4|7392.6|7396.4|7393.6|7395.4|7392.6|22
1623855560000|2021-06-16 14:59:20|7395.7|7392.9|7397.9|7395.1|7398.9|7396.1|7395.7|7392.9|39
1623855570000|2021-06-16 14:59:30|7398.2|7395.4|7398.4|7395.6|7398.4|7395.6|7397.7|7394.9|21
1623855580000|2021-06-16 14:59:40|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|2
1623855590000|2021-06-16 14:59:50|7398.4|7395.6|7398.7|7395.9|7399.4|7396.6|7397.2|7394.4|672
1623855600000|2021-06-16 15:00:00|7399.1|7396.3|7400.9|7398.1|7402.7|7399.9|7399.1|7396.3|98
1623855610000|2021-06-16 15:00:10|7400.7|7397.9|7402.4|7399.6|7403.4|7400.6|7400.7|7397.9|27
1623855620000|2021-06-16 15:00:20|7402.9|7400.1|7403.9|7401.1|7403.9|7401.1|7402.4|7399.6|77
1623855630000|2021-06-16 15:00:30|7403.7|7400.9|7404.7|7401.9|7404.7|7401.9|7402.4|7399.6|35
1623855640000|2021-06-16 15:00:40|7404.9|7402.1|7405.9|7403.1|7406.1|7403.3|7404.4|7401.6|62
1623855650000|2021-06-16 15:00:50|7406.4|7403.6|7404.9|7402.1|7407.1|7404.3|7404.7|7401.9|51
1623855660000|2021-06-16 15:01:00|7405.4|7402.6|7405.1|7402.3|7407.1|7404.3|7404.4|7401.6|110
1623855670000|2021-06-16 15:01:10|7405.2|7402.4|7404|7401.2|7405.4|7402.6|7404|7401.2|436
1623855680000|2021-06-16 15:01:20|7403.7|7400.9|7403.7|7400.9|7404|7401.2|7402.6|7399.8|100
1623855690000|2021-06-16 15:01:30|7403.5|7400.7|7403|7400.2|7404|7401.2|7403|7400.2|40
1623855700000|2021-06-16 15:01:40|7402.7|7399.9|7406.7|7403.9|7407.5|7404.7|7402.5|7399.7|62
1623855710000|2021-06-16 15:01:50|7406.3|7403.5|7408|7405.2|7408.7|7405.9|7406.3|7403.5|28
1623855720000|2021-06-16 15:02:00|7408.2|7405.4|7410.2|7407.4|7411.7|7408.9|7408|7405.2|59
1623855730000|2021-06-16 15:02:10|7409.7|7406.9|7409.7|7406.9|7411.5|7408.7|7409.7|7406.9|107
1623855740000|2021-06-16 15:02:20|7409.2|7406.4|7407.7|7404.9|7409.7|7406.9|7407.7|7404.9|63
1623855750000|2021-06-16 15:02:30|7408|7405.2|7408.7|7405.9|7408.7|7405.9|7408|7405.2|28
1623855760000|2021-06-16 15:02:40|7409|7406.2|7408.5|7405.7|7409|7406.2|7407.3|7404.5|18
1623855770000|2021-06-16 15:02:50|7410|7407.2|7409.2|7406.4|7410.5|7407.7|7408.9|7406.1|19
1623855780000|2021-06-16 15:03:00|7409.7|7406.9|7409.7|7406.9|7411.7|7408.9|7409.7|7406.9|43
1623855790000|2021-06-16 15:03:10|7410.2|7407.4|7412.2|7409.4|7412.2|7409.4|7410.2|7407.4|88
1623855800000|2021-06-16 15:03:20|7412.7|7409.9|7414|7411.2|7414.2|7411.4|7412.2|7409.4|166
1623855810000|2021-06-16 15:03:30|7414.2|7411.4|7414.7|7411.9|7416.4|7413.6|7413.7|7410.9|97
1623855820000|2021-06-16 15:03:40|7414.1|7411.3|7412.4|7409.6|7414.7|7411.9|7412.2|7409.4|40
1623855830000|2021-06-16 15:03:50|7412.2|7409.4|7411.2|7408.4|7413|7409.9|7411.2|7408.4|118
1623855840000|2021-06-16 15:04:00|7411.7|7408.9|7414.4|7411.6|7415.7|7412.9|7411.7|7408.9|65
1623855850000|2021-06-16 15:04:10|7414|7411.2|7414.7|7411.9|7414.9|7412.1|7413.7|7410.9|84
1623855860000|2021-06-16 15:04:20|7414|7411.2|7414.7|7411.9|7415.4|7412.6|7414|7411.2|49
1623855870000|2021-06-16 15:04:30|7414.9|7412.1|7414.9|7412.1|7415.4|7412.6|7412.7|7409.9|94
1623855880000|2021-06-16 15:04:40|7414.7|7411.9|7415.4|7412.6|7415.4|7412.6|7413.7|7410.9|68
1623855890000|2021-06-16 15:04:50|7415.7|7412.9|7415.2|7412.4|7416.4|7413.6|7415.2|7412.4|15
1623855900000|2021-06-16 15:05:00|7415.4|7412.6|7417.7|7414.9|7417.9|7415.1|7415.4|7412.6|61
1623855910000|2021-06-16 15:05:10|7417.4|7414.6|7417.9|7415.1|7418|7415.2|7417.2|7414.4|36
1623855920000|2021-06-16 15:05:20|7417.7|7414.9|7418.4|7415.6|7418.4|7415.6|7417.4|7414.6|44
1623855930000|2021-06-16 15:05:30|7418|7415.2|7418.4|7415.6|7419|7416.2|7418|7415.2|43
1623855940000|2021-06-16 15:05:40|7418.7|7415.9|7419|7416.2|7420|7417.2|7418.7|7415.9|42
1623855950000|2021-06-16 15:05:50|7419.4|7416.6|7419.4|7416.6|7420.7|7417.9|7418.4|7415.6|91
1623855960000|2021-06-16 15:06:00|7419|7416.2|7419.4|7416.6|7420.4|7417.6|7419|7416.2|36
1623855970000|2021-06-16 15:06:10|7418|7415.2|7418.9|7416.1|7420|7417.2|7418|7415.2|177
1623855980000|2021-06-16 15:06:20|7418.7|7415.9|7418.9|7416.1|7418.9|7416.1|7418|7415.2|28
1623855990000|2021-06-16 15:06:30|7419|7416.2|7420|7417.2|7420.4|7417.6|7418.7|7415.9|18
1623856000000|2021-06-16 15:06:40|7419.9|7417.1|7419.9|7417.1|7420|7417.2|7419.5|7416.7|28
1623856010000|2021-06-16 15:06:50|7420.4|7417.6|7419.7|7416.9|7421|7418.2|7417.7|7414.9|418
1623856020000|2021-06-16 15:07:00|7419.2|7416.4|7419.9|7417.1|7419.9|7417.1|7418.7|7415.9|37
1623856030000|2021-06-16 15:07:10|7419.7|7416.9|7419|7416.2|7419.9|7417.1|7418.4|7415.6|40
1623856040000|2021-06-16 15:07:20|7419.9|7417.1|7420|7417.2|7420|7417.2|7419.4|7416.6|2
1623856050000|2021-06-16 15:07:30|7419.7|7416.9|7419.4|7416.6|7420|7417.2|7419.4|7416.6|35
1623856060000|2021-06-16 15:07:40|7419.9|7417.1|7418.9|7416.1|7419.9|7417.1|7418.7|7415.9|7
1623856070000|2021-06-16 15:07:50|7418.7|7415.9|7417.9|7415.1|7418.9|7416.1|7416.5|7413.7|84
1623856080000|2021-06-16 15:08:00|7418|7415.2|7417.9|7415.1|7418.9|7416.1|7416.7|7413.9|41
1623856090000|2021-06-16 15:08:10|7417.7|7414.9|7416.4|7413.6|7418|7415.2|7416|7413.2|23
1623856100000|2021-06-16 15:08:20|7416.7|7413.9|7416|7413.2|7417.4|7414.6|7416|7413.2|26
1623856110000|2021-06-16 15:08:30|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|7415.9|7413.1|42
1623856120000|2021-06-16 15:08:40|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|37
1623856130000|2021-06-16 15:08:50|7415.4|7412.6|7413.4|7410.6|7416|7413.2|7413|7410.2|127
1623856140000|2021-06-16 15:09:00|7413.7|7410.9|7414.4|7411.6|7414.7|7411.9|7413.7|7410.9|40
1623856150000|2021-06-16 15:09:10|7414.7|7411.9|7414|7411.2|7414.7|7411.9|7413|7410.2|41
1623856160000|2021-06-16 15:09:20|7414.4|7411.6|7415.4|7412.6|7415.7|7412.9|7414.4|7411.6|43
1623856170000|2021-06-16 15:09:30|7415.7|7412.9|7415.3|7412.5|7418.4|7415.6|7415.3|7412.5|285
1623856180000|2021-06-16 15:09:40|7415|7412.2|7416|7413.2|7416.7|7413.9|7414.7|7411.9|51
1623856190000|2021-06-16 15:09:50|7416.2|7413.4|7417|7414.2|7417.5|7414.7|7416.2|7413.4|35
1623856200000|2021-06-16 15:10:00|7416.7|7413.9|7420.4|7417.6|7421.9|7419.1|7416.7|7413.9|356
1623856210000|2021-06-16 15:10:10|7420.5|7417.7|7421|7418.2|7421|7418.2|7419.2|7416.4|97
1623856220000|2021-06-16 15:10:20|7421.2|7418.4|7421.4|7418.6|7422|7419.2|7420.4|7417.6|79
1623856230000|2021-06-16 15:10:30|7421|7418.2|7421.4|7418.6|7423|7420.2|7420.9|7418.1|180
1623856240000|2021-06-16 15:10:40|7421|7418.2|7421.7|7418.9|7421.9|7419.1|7420.7|7417.9|44
1623856250000|2021-06-16 15:10:50|7421|7418.2|7422.7|7419.9|7423.4|7420.6|7420.4|7417.6|1825
1623856260000|2021-06-16 15:11:00|7423.4|7420.6|7425.4|7422.6|7426|7423.2|7423|7420.2|311
1623856270000|2021-06-16 15:11:10|7425|7422.2|7424.2|7421.4|7425.2|7422.4|7424.2|7421.4|186
1623856280000|2021-06-16 15:11:20|7424.4|7421.6|7423.5|7420.7|7424.4|7421.6|7422.9|7420.1|184
1623856290000|2021-06-16 15:11:30|7423.2|7420.4|7422|7419.2|7423.4|7420.6|7422|7419.2|62
1623856300000|2021-06-16 15:11:40|7421.7|7418.9|7420.2|7417.4|7421.7|7418.9|7420|7417.2|28
1623856310000|2021-06-16 15:11:50|7420|7417.2|7420|7417.2|7420.4|7417.6|7419.7|7416.9|14
1623856320000|2021-06-16 15:12:00|7419.7|7416.9|7419.4|7416.6|7420.4|7417.6|7417.2|7414.4|72
1623856330000|2021-06-16 15:12:10|7420.2|7417.4|7417.1|7414.3|7420.4|7417.6|7417.1|7414.3|44
1623856340000|2021-06-16 15:12:20|7417.7|7414.9|7419.2|7416.4|7420.4|7417.6|7417.7|7414.9|57
1623856350000|2021-06-16 15:12:30|7418.9|7416.1|7420.2|7417.4|7420.2|7417.4|7418.7|7415.9|5
1623856360000|2021-06-16 15:12:40|7419.9|7417.1|7420.4|7417.6|7420.4|7417.6|7419.7|7416.9|20
1623856370000|2021-06-16 15:12:50|7420|7417.2|7420.2|7417.4|7420.2|7417.4|7418.7|7415.9|53
1623856380000|2021-06-16 15:13:00|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7418|7415.2|33
1623856390000|2021-06-16 15:13:10|7419.2|7416.4|7419.4|7416.6|7419.4|7416.6|7419.2|7416.4|5
1623856400000|2021-06-16 15:13:20|7419.9|7417.1|7420.4|7417.6|7421.4|7418.6|7419.9|7417.1|14
1623856410000|2021-06-16 15:13:30|7420.9|7418.1|7422|7419.2|7422|7419.2|7420.7|7417.9|78
1623856420000|2021-06-16 15:13:40|7422.2|7419.4|7423.2|7420.4|7423.4|7420.6|7422|7419.2|14
1623856430000|2021-06-16 15:13:50|7423|7420.2|7422.7|7419.9|7424.2|7421.4|7422.4|7419.6|73
1623856440000|2021-06-16 15:14:00|7422.4|7419.6|7424.2|7421.4|7424.4|7421.6|7422.4|7419.6|20
1623856450000|2021-06-16 15:14:10|7424.4|7421.6|7423.4|7420.6|7424.4|7421.6|7423.4|7420.6|22
1623856460000|2021-06-16 15:14:20|7423.2|7420.4|7422.7|7419.9|7423.4|7420.6|7422.7|7419.9|15
1623856470000|2021-06-16 15:14:30|7423|7420.2|7424|7421.2|7424.2|7421.4|7422.4|7419.6|35
1623856480000|2021-06-16 15:14:40|7424.2|7421.4|7426.2|7423.4|7426.4|7423.6|7424.2|7421.4|52
1623856490000|2021-06-16 15:14:50|7426|7423.2|7427|7424.2|7427|7424.2|7426|7423.2|13
1623856500000|2021-06-16 15:15:00|7426.7|7423.9|7427|7424.2|7427|7424.2|7426.2|7423.4|503
1623856510000|2021-06-16 15:15:10|7426.7|7423.9|7428|7425.2|7429|7426.2|7426|7423.2|264
1623856520000|2021-06-16 15:15:20|7428.4|7425.6|7427.9|7425.1|7429|7426.2|7427|7424.2|391
1623856530000|2021-06-16 15:15:30|7428.2|7425.4|7425.7|7422.9|7429|7426.2|7425.7|7422.9|108
1623856540000|2021-06-16 15:15:40|7426.2|7423.4|7424.9|7422.1|7426.4|7423.6|7424.7|7421.9|25
1623856550000|2021-06-16 15:15:50|7425.4|7422.6|7424|7421.2|7425.7|7422.9|7424|7421.2|18
1623856560000|2021-06-16 15:16:00|7424.2|7421.4|7425.7|7422.9|7425.7|7422.9|7424.2|7421.4|38
1623856570000|2021-06-16 15:16:10|7426|7423.2|7426.4|7423.6|7426.4|7423.6|7426|7423.2|10
1623856580000|2021-06-16 15:16:20|7426.7|7423.9|7427.4|7424.6|7427.7|7424.9|7426|7423.2|41
1623856590000|2021-06-16 15:16:30|7427.2|7424.4|7427.7|7424.9|7427.9|7425.1|7426.9|7424.1|33
1623856600000|2021-06-16 15:16:40|7427.9|7425.1|7427.7|7424.9|7428.4|7425.6|7427.7|7424.9|17
1623856610000|2021-06-16 15:16:50|7427.9|7425.1|7426.7|7423.9|7427.9|7425.1|7426.7|7423.9|25
1623856620000|2021-06-16 15:17:00|7427|7424.2|7428.2|7425.4|7428.4|7425.6|7427|7424.2|41
1623856630000|2021-06-16 15:17:10|7428|7425.2|7426.2|7423.4|7428|7425.2|7426|7423.2|10
1623856640000|2021-06-16 15:17:20|7426.4|7423.6|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|21
1623856650000|2021-06-16 15:17:30|7427.7|7424.9|7426|7423.2|7427.7|7424.9|7426|7423.2|38
1623856660000|2021-06-16 15:17:40|7426.2|7423.4|7426.2|7423.4|7426.4|7423.6|7424.2|7421.4|56
1623856670000|2021-06-16 15:17:50|7426.4|7423.6|7426.4|7423.6|7426.7|7423.9|7426.2|7423.4|13
1623856680000|2021-06-16 15:18:00|7426.7|7423.9|7427.7|7424.9|7428.4|7425.6|7426.7|7423.9|38
1623856690000|2021-06-16 15:18:10|7427.4|7424.6|7430.4|7427.6|7430.4|7427.6|7427.4|7424.6|34
1623856700000|2021-06-16 15:18:20|||||||||64
1623856710000|2021-06-16 15:18:30|7430.2|7427.4|7429.7|7426.9|7430.4|7427.6|7429.7|7426.9|108
1623856720000|2021-06-16 15:18:40|7429.2|7426.4|7428.2|7425.4|7429.7|7426.9|7427.7|7424.9|73
1623856730000|2021-06-16 15:18:50|7428.4|7425.6|7427.2|7424.4|7428.4|7425.6|7427.2|7424.4|136
1623856740000|2021-06-16 15:19:00|7427|7424.2|7429.7|7426.9|7430.4|7427.6|7427|7424.2|49
1623856750000|2021-06-16 15:19:10|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|7429.7|7426.9|31
1623856760000|2021-06-16 15:19:20|7430|7427.2|7431.4|7428.6|7431.7|7428.9|7429.4|7426.6|96
1623856770000|2021-06-16 15:19:30|7431|7428.2|7429|7426.2|7431.2|7428.4|7428.2|7425.4|178
1623856780000|2021-06-16 15:19:40|7428.7|7425.9|7429.2|7426.4|7429.7|7426.9|7428.7|7425.9|15
1623856790000|2021-06-16 15:19:50|7429|7426.2|7428.7|7425.9|7429.4|7426.6|7428.7|7425.9|64
1623856800000|2021-06-16 15:20:00|7428.4|7425.6|7432.6|7429.8|7432.8|7430|7428.4|7425.6|1274
1623856810000|2021-06-16 15:20:10|7432.4|7429.6|7432.4|7429.6|7433.8|7431|7432.1|7429.3|38
1623856820000|2021-06-16 15:20:20|7432.6|7429.8|7432.8|7430|7433.6|7430.8|7431.9|7429.1|192
1623856830000|2021-06-16 15:20:30|7433.1|7430.3|7431.4|7428.6|7433.8|7431|7431.4|7428.6|133
1623856840000|2021-06-16 15:20:40|7431.6|7428.8|7432.4|7429.6|7432.4|7429.6|7431.4|7428.6|20
1623856850000|2021-06-16 15:20:50|7432.2|7429.4|7433.6|7430.8|7433.8|7431|7431.9|7429.1|367
1623856860000|2021-06-16 15:21:00|7433.8|7431|7434.6|7431.8|7434.6|7431.8|7433.1|7430.3|95
1623856870000|2021-06-16 15:21:10|7434.8|7432|7434.8|7432|7434.8|7432|7433.8|7431|18
1623856880000|2021-06-16 15:21:20|7434.6|7431.8|7435.8|7433|7435.8|7433|7434.6|7431.8|15
1623856890000|2021-06-16 15:21:30|7435.4|7432.6|7435.1|7432.3|7435.4|7432.6|7434.4|7431.6|39
1623856900000|2021-06-16 15:21:40|7434.9|7432.1|7434.6|7431.8|7434.9|7432.1|7434.1|7431.3|5
1623856910000|2021-06-16 15:21:50|7434.8|7432|7435.6|7432.8|7436.1|7433.3|7434.8|7432|17
1623856920000|2021-06-16 15:22:00|7435.8|7433|7436.4|7433.6|7436.4|7433.6|7435.8|7433|41
1623856930000|2021-06-16 15:22:10|7435.9|7433.1|7435.9|7433.1|7436.4|7433.6|7435.4|7432.6|162
1623856940000|2021-06-16 15:22:20|7436.1|7433.3|7437.6|7434.8|7438.6|7435.8|7436.1|7433.3|122
1623856950000|2021-06-16 15:22:30|7437.4|7434.6|7437.9|7435.1|7439.1|7436.3|7437.1|7434.3|95
1623856960000|2021-06-16 15:22:40|7437.4|7434.6|7437.8|7435|7438.4|7435.6|7437.4|7434.6|159
1623856970000|2021-06-16 15:22:50|7437.4|7434.6|7439.4|7436.6|7439.6|7436.8|7437.4|7434.6|399
1623856980000|2021-06-16 15:23:00|7439.6|7436.8|7440.8|7438|7441.4|7438.6|7439.4|7436.6|154
1623856990000|2021-06-16 15:23:10|7441.1|7438.3|7441.1|7438.3|7441.2|7438.4|7440.4|7437.6|40
1623857000000|2021-06-16 15:23:20|7441.4|7438.6|7439.4|7436.6|7441.4|7438.6|7439.4|7436.6|308
1623857010000|2021-06-16 15:23:30|7439.8|7437|7438.4|7435.6|7441.1|7438.3|7438.4|7435.6|146
1623857020000|2021-06-16 15:23:40|7438.7|7435.9|7436.4|7433.6|7438.7|7435.9|7436.4|7433.6|37
1623857030000|2021-06-16 15:23:50|7436.7|7433.9|7435.4|7432.6|7437.4|7434.6|7435.4|7432.6|59
1623857040000|2021-06-16 15:24:00|7435.7|7432.9|7434.4|7431.6|7435.7|7432.9|7434.4|7431.6|34
1623857050000|2021-06-16 15:24:10|7435|7432.2|7436.4|7433.6|7436.9|7434.1|7434.7|7431.9|70
1623857060000|2021-06-16 15:24:20|7435.7|7432.9|7437.4|7434.6|7438.1|7435.3|7435.7|7432.9|374
1623857070000|2021-06-16 15:24:30|7436.8|7434|7437.6|7434.8|7438.1|7435.3|7436.8|7434|121
1623857080000|2021-06-16 15:24:40|7437.9|7435.1|7438.1|7435.3|7438.8|7436|7437.9|7435.1|30
1623857090000|2021-06-16 15:24:50|7438.6|7435.8|7439.1|7436.3|7440.1|7437.3|7438.6|7435.8|115
1623857100000|2021-06-16 15:25:00|7438.6|7435.8|7438.1|7435.3|7440.1|7437.3|7437.6|7434.8|82
1623857110000|2021-06-16 15:25:10|7437.8|7435|7441.1|7438.3|7441.1|7438.3|7437.8|7435|158
1623857120000|2021-06-16 15:25:20|7441.4|7438.6|7441.1|7438.3|7441.4|7438.6|7440.4|7437.6|108
1623857130000|2021-06-16 15:25:30|7440.8|7438|7440.6|7437.8|7440.8|7438|7440.1|7437.3|29
1623857140000|2021-06-16 15:25:40|7440.4|7437.6|7440.8|7438|7440.8|7438|7440.1|7437.3|53
1623857150000|2021-06-16 15:25:50|7441.1|7438.3|7441.4|7438.6|7442.3|7439.5|7440.4|7437.6|239
1623857160000|2021-06-16 15:26:00|7441.6|7438.8|7441.1|7438.3|7441.8|7439|7439.4|7436.6|220
1623857170000|2021-06-16 15:26:10|7440.6|7437.8|7440.8|7438|7441.6|7438.8|7439.9|7437.1|29
1623857180000|2021-06-16 15:26:20|7440.6|7437.8|7439.4|7436.6|7440.6|7437.8|7438.1|7435.3|68
1623857190000|2021-06-16 15:26:30|7439.6|7436.8|7439.8|7437|7440.4|7437.6|7439.4|7436.6|32
1623857200000|2021-06-16 15:26:40|7440.1|7437.3|7437.1|7434.3|7440.1|7437.3|7436.9|7434.1|54
1623857210000|2021-06-16 15:26:50|7437.4|7434.6|7438.1|7435.3|7438.8|7436|7437.4|7434.6|50
1623857220000|2021-06-16 15:27:00|7438.4|7435.6|7439.1|7436.3|7440.1|7437.3|7438.4|7435.6|49
1623857230000|2021-06-16 15:27:10|7438.8|7436|7439.1|7436.3|7439.1|7436.3|7438.4|7435.6|23
1623857240000|2021-06-16 15:27:20|7439.4|7436.6|7439.6|7436.8|7439.6|7436.8|7439.4|7436.6|4
1623857250000|2021-06-16 15:27:30|7439.4|7436.6|7438.8|7436|7439.6|7436.8|7438.8|7436|5
1623857260000|2021-06-16 15:27:40|7439.3|7436.5|7439.8|7437|7440.6|7437.8|7439.3|7436.5|158
1623857270000|2021-06-16 15:27:50|7440.4|7437.6|7440.8|7438|7441.1|7438.3|7440.4|7437.6|17
1623857280000|2021-06-16 15:28:00|7441.1|7438.3|7442.4|7439.6|7442.4|7439.6|7441.1|7438.3|59
1623857290000|2021-06-16 15:28:10|7441.8|7439|7440.8|7438|7443.1|7440.3|7440.6|7437.8|76
1623857300000|2021-06-16 15:28:20|7440.6|7437.8|7441.4|7438.6|7441.8|7439|7440.6|7437.8|26
1623857310000|2021-06-16 15:28:30|7440.8|7438|7438.4|7435.6|7440.8|7438|7438.4|7435.6|47
1623857320000|2021-06-16 15:28:40|7439.1|7436.3|7440.6|7437.8|7440.8|7438|7439.1|7436.3|35
1623857330000|2021-06-16 15:28:50|7440.8|7438|7439.4|7436.6|7440.8|7438|7439.3|7436.5|30
1623857340000|2021-06-16 15:29:00|7438.8|7436|7441.1|7438.3|7442.1|7439.3|7438.8|7436|121
1623857350000|2021-06-16 15:29:10|7441.4|7438.6|7441.8|7439|7441.8|7439|7440.4|7437.6|205
1623857360000|2021-06-16 15:29:20|7440.8|7438|7445.1|7442.3|7445.1|7442.3|7440.8|7438|2935
1623857370000|2021-06-16 15:29:30|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|265
1623857380000|2021-06-16 15:29:40|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|202
1623857390000|2021-06-16 15:29:50|7443.5|7440.7|7442.8|7440|7443.5|7440.7|7442.5|7439.7|329
1623857400000|2021-06-16 15:30:00|7442.1|7439.3|7441.1|7438.3|7443.3|7440.5|7440.1|7437.3|400
1623857410000|2021-06-16 15:30:10|7441.3|7438.5|7441.5|7438.7|7441.8|7439|7441.1|7438.3|108
1623857420000|2021-06-16 15:30:20|7441.3|7438.5|7441.5|7438.7|7442.1|7439.3|7441.1|7438.3|125
1623857430000|2021-06-16 15:30:30|7441.8|7439|7441.1|7438.3|7441.8|7439|7440.8|7438|99
1623857440000|2021-06-16 15:30:40|7441.3|7438.5|7443.3|7440.5|7443.5|7440.7|7441.3|7438.5|53
1623857450000|2021-06-16 15:30:50|7443.5|7440.7|7445.1|7442.3|7445.1|7442.3|7443.5|7440.7|49
1623857460000|2021-06-16 15:31:00|7444.8|7442|7443.8|7441|7445.1|7442.3|7443.3|7440.5|297
1623857470000|2021-06-16 15:31:10|7443.6|7440.8|7443.8|7441|7443.8|7441|7443.1|7440.3|53
1623857480000|2021-06-16 15:31:20|7443.4|7440.6|7443.1|7440.3|7443.8|7441|7443.1|7440.3|33
1623857490000|2021-06-16 15:31:30|7443.3|7440.5|7444.5|7441.7|7444.5|7441.7|7443.3|7440.5|29
1623857500000|2021-06-16 15:31:40|7444.3|7441.5|7443.1|7440.3|7444.3|7441.5|7443.1|7440.3|158
1623857510000|2021-06-16 15:31:50|7442.8|7440|7443.5|7440.7|7443.5|7440.7|7442.8|7440|57
1623857520000|2021-06-16 15:32:00|7443.8|7441|7442.1|7439.3|7445.8|7443|7442.1|7439.3|289
1623857530000|2021-06-16 15:32:10|7441.8|7439|7439.7|7436.9|7441.8|7439|7439.4|7436.6|191
1623857540000|2021-06-16 15:32:20|7439.1|7436.3|7439.4|7436.6|7440.1|7437.3|7438.7|7435.9|152
1623857550000|2021-06-16 15:32:30|7439.6|7436.8|7439.9|7437.1|7440.1|7437.3|7438.7|7435.9|294
1623857560000|2021-06-16 15:32:40|7440.1|7437.3|7440.9|7438.1|7441.1|7438.3|7440.1|7437.3|29
1623857570000|2021-06-16 15:32:50|7440.7|7437.9|7439.6|7436.8|7441.4|7438.6|7439.4|7436.6|137
1623857580000|2021-06-16 15:33:00|7439.9|7437.1|7439.7|7436.9|7440.1|7437.3|7438.1|7435.3|238
1623857590000|2021-06-16 15:33:10|7439.1|7436.3|7440.9|7438.1|7442.1|7439.3|7438.7|7435.9|136
1623857600000|2021-06-16 15:33:20|7441.1|7438.3|7440.4|7437.6|7441.9|7439.1|7440.4|7437.6|28
1623857610000|2021-06-16 15:33:30|7440.6|7437.8|7441.7|7438.9|7441.7|7438.9|7440.6|7437.8|58
1623857620000|2021-06-16 15:33:40|7442.1|7439.3|7441.9|7439.1|7442.4|7439.6|7441.7|7438.9|60
1623857630000|2021-06-16 15:33:50|7441.7|7438.9|7441.7|7438.9|7441.9|7439.1|7441.7|7438.9|6
1623857640000|2021-06-16 15:34:00|7441.1|7438.3|7439.7|7436.9|7442.1|7439.3|7439.7|7436.9|139
1623857650000|2021-06-16 15:34:10|7440.1|7437.3|7440.1|7437.3|7440.2|7437.4|7440.1|7437.3|12
1623857660000|2021-06-16 15:34:20|7439.7|7436.9|7438.7|7435.9|7439.7|7436.9|7437.7|7434.9|167
1623857670000|2021-06-16 15:34:30|7438.1|7435.3|7440.1|7437.3|7440.1|7437.3|7437.7|7434.9|78
1623857680000|2021-06-16 15:34:40|7439.7|7436.9|7440.7|7437.9|7440.7|7437.9|7439.7|7436.9|47
1623857690000|2021-06-16 15:34:50|7441.7|7438.9|7441.4|7438.6|7442.7|7439.9|7441.4|7438.6|146
1623857700000|2021-06-16 15:35:00|7441.1|7438.3|7440.6|7437.8|7441.1|7438.3|7440.2|7437.4|58
1623857710000|2021-06-16 15:35:10|7439.7|7436.9|7438.9|7436.1|7439.7|7436.9|7438.7|7435.9|7
1623857720000|2021-06-16 15:35:20|7439.4|7436.6|7440.7|7437.9|7440.7|7437.9|7439.2|7436.4|25
1623857730000|2021-06-16 15:35:30|7440.6|7437.8|7439.7|7436.9|7440.6|7437.8|7439.7|7436.9|16
1623857740000|2021-06-16 15:35:40|7439.1|7436.3|7438.6|7435.8|7439.1|7436.3|7438.1|7435.3|71
1623857750000|2021-06-16 15:35:50|7438.7|7435.9|7438.7|7435.9|7439.1|7436.3|7438.4|7435.6|59
1623857760000|2021-06-16 15:36:00|7438.6|7435.8|7438.7|7435.9|7439.1|7436.3|7438.6|7435.8|35
1623857770000|2021-06-16 15:36:10|7438.4|7435.6|7438.7|7435.9|7438.7|7435.9|7437.1|7434.3|143
1623857780000|2021-06-16 15:36:20|7439.2|7436.4|7440.1|7437.3|7440.4|7437.6|7439.2|7436.4|13
1623857790000|2021-06-16 15:36:30|7439.7|7436.9|7440.2|7437.4|7440.7|7437.9|7438.7|7435.9|785
1623857800000|2021-06-16 15:36:40|7440.4|7437.6|7440.2|7437.4|7440.7|7437.9|7439.2|7436.4|17
1623857810000|2021-06-16 15:36:50|7440.7|7437.9|7439.7|7436.9|7440.7|7437.9|7439.2|7436.4|23
1623857820000|2021-06-16 15:37:00|7439.9|7437.1|7439.9|7437.1|7440.1|7437.3|7439.7|7436.9|59
1623857830000|2021-06-16 15:37:10|7439.7|7436.9|7440.4|7437.6|7441.4|7438.6|7439.7|7436.9|319
1623857840000|2021-06-16 15:37:20|7440.6|7437.8|7440.7|7437.9|7440.9|7438.1|7440.6|7437.8|12
1623857850000|2021-06-16 15:37:30|7440.4|7437.6|7439.4|7436.6|7440.4|7437.6|7439.4|7436.6|14
1623857860000|2021-06-16 15:37:40|7439.9|7437.1|7437.4|7434.6|7439.9|7437.1|7436.7|7433.9|157
1623857870000|2021-06-16 15:37:50|7436.9|7434.1|7436.9|7434.1|7436.9|7434.1|7436.4|7433.6|13
1623857880000|2021-06-16 15:38:00|7437.1|7434.3|7435.9|7433.1|7437.1|7434.3|7435.8|7433|70
1623857890000|2021-06-16 15:38:10|7436.2|7433.4|7436.2|7433.4|7436.4|7433.6|7435.7|7432.9|25
1623857900000|2021-06-16 15:38:20|7435.7|7432.9|7436.7|7433.9|7436.9|7434.1|7434.7|7431.9|195
1623857910000|2021-06-16 15:38:30|7436.4|7433.6|7436.7|7433.9|7437.2|7434.4|7435.7|7432.9|175
1623857920000|2021-06-16 15:38:40|7436.4|7433.6|7435.7|7432.9|7436.7|7433.9|7435.4|7432.6|34
1623857930000|2021-06-16 15:38:50|7435.6|7432.8|7433.7|7430.9|7435.7|7432.9|7432.7|7429.9|206
1623857940000|2021-06-16 15:39:00|7434.4|7431.6|7435.2|7432.4|7435.7|7432.9|7434.4|7431.6|45
1623857950000|2021-06-16 15:39:10|7435.7|7432.9|7432.2|7429.4|7435.7|7432.9|7431.7|7428.9|309
1623857960000|2021-06-16 15:39:20|7432.7|7429.9|7433.1|7430.3|7433.7|7430.9|7431.7|7428.9|67
1623857970000|2021-06-16 15:39:30|7432.7|7429.9|7431.7|7428.9|7432.7|7429.9|7430.7|7427.9|38
1623857980000|2021-06-16 15:39:40|7432.1|7429.3|7433.1|7430.3|7433.1|7430.3|7432.1|7429.3|19
1623857990000|2021-06-16 15:39:50|7433.4|7430.6|7433.7|7430.9|7433.7|7430.9|7431.1|7428.3|84
1623858000000|2021-06-16 15:40:00|7434.1|7431.3|7436.4|7433.6|7436.4|7433.6|7434.1|7431.3|37
1623858010000|2021-06-16 15:40:10|7436.7|7433.9|7434.4|7431.6|7436.7|7433.9|7434|7431.2|44
1623858020000|2021-06-16 15:40:20|7434.1|7431.3|7433.4|7430.6|7434.2|7431.4|7433.1|7430.3|26
1623858030000|2021-06-16 15:40:30|7433.9|7431.1|7433.9|7431.1|7434.4|7431.6|7432.4|7429.6|169
1623858040000|2021-06-16 15:40:40|7433.7|7430.9|7433.4|7430.6|7433.9|7431.1|7433.1|7430.3|11
1623858050000|2021-06-16 15:40:50|7433.9|7431.1|7430.9|7428.1|7434.4|7431.6|7430.9|7428.1|193
1623858060000|2021-06-16 15:41:00|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|9
1623858070000|2021-06-16 15:41:10|7430.9|7428.1|7431.1|7428.3|7431.1|7428.3|7430.9|7428.1|14
1623858080000|2021-06-16 15:41:20|7430.4|7427.6|7430.4|7427.6|7430.6|7427.8|7430.1|7427.3|60
1623858090000|2021-06-16 15:41:30|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7429.9|7427.1|127
1623858100000|2021-06-16 15:41:40|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|39
1623858110000|2021-06-16 15:41:50|7430.4|7427.6|7431.1|7428.3|7431.1|7428.3|7430.4|7427.6|53
1623858120000|2021-06-16 15:42:00|7430.4|7427.6|7430.4|7427.6|7430.6|7427.8|7430.4|7427.6|74
1623858130000|2021-06-16 15:42:10|7430.6|7427.8|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|14
1623858140000|2021-06-16 15:42:20|7430.8|7428|7431.1|7428.3|7431.1|7428.3|7430.8|7428|23
1623858150000|2021-06-16 15:42:30|7430.7|7427.9|7430.6|7427.8|7430.7|7427.9|7430.1|7427.3|45
1623858160000|2021-06-16 15:42:40|7430.4|7427.6|7430.1|7427.3|7430.4|7427.6|7430.1|7427.3|17
1623858170000|2021-06-16 15:42:50|7429.9|7427.1|7428.9|7426.1|7429.9|7427.1|7428.9|7426.1|6
1623858180000|2021-06-16 15:43:00|7429.1|7426.3|7427.1|7424.3|7430.1|7427.3|7427.1|7424.3|42
1623858190000|2021-06-16 15:43:10|7426.9|7424.1|7429.1|7426.3|7429.4|7426.6|7426.9|7424.1|127
1623858200000|2021-06-16 15:43:20|7429.4|7426.6|7428.1|7425.3|7429.4|7426.6|7428.1|7425.3|33
1623858210000|2021-06-16 15:43:30|7428.4|7425.6|7429.1|7426.3|7429.4|7426.6|7427.8|7425|42
1623858220000|2021-06-16 15:43:40|7429.4|7426.6|7429.8|7427|7429.9|7427.1|7429.4|7426.6|23
1623858230000|2021-06-16 15:43:50|7430.1|7427.3|7430.1|7427.3|7431.1|7428.3|7429.9|7427.1|45
1623858240000|2021-06-16 15:44:00|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7430.1|7427.3|49
1623858250000|2021-06-16 15:44:10|7430.1|7427.3|7431.1|7428.3|7431.1|7428.3|7430.1|7427.3|42
1623858260000|2021-06-16 15:44:20|7430.7|7427.9|7431.1|7428.3|7431.1|7428.3|7430.4|7427.6|49
1623858270000|2021-06-16 15:44:30|7430.6|7427.8|7431.1|7428.3|7431.1|7428.3|7430.4|7427.6|26
1623858280000|2021-06-16 15:44:40|7430.1|7427.3|7431.1|7428.3|7431.1|7428.3|7430.1|7427.3|81
1623858290000|2021-06-16 15:44:50|7431.4|7428.6|7430.1|7427.3|7431.4|7428.6|7429.9|7427.1|45
1623858300000|2021-06-16 15:45:00|7429.4|7426.6|7427.9|7425.1|7429.7|7426.9|7427.7|7424.9|218
1623858310000|2021-06-16 15:45:10|7428.1|7425.3|7429.2|7426.4|7430.1|7427.3|7428.1|7425.3|146
1623858320000|2021-06-16 15:45:20|7429.7|7426.9|7428.4|7425.6|7430.4|7427.6|7427.7|7424.9|125
1623858330000|2021-06-16 15:45:30|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7426.7|7423.9|33
1623858340000|2021-06-16 15:45:40|7427.4|7424.6|7426.7|7423.9|7427.4|7424.6|7426.7|7423.9|10
1623858350000|2021-06-16 15:45:50|7427.7|7424.9|7427.7|7424.9|7428.1|7425.3|7427.2|7424.4|9
1623858360000|2021-06-16 15:46:00|7427.1|7424.3|7424.7|7421.9|7428.4|7425.6|7423.7|7420.9|210
1623858370000|2021-06-16 15:46:10|7423.7|7420.9|7423|7420.2|7423.7|7420.9|7422.2|7419.4|41
1623858380000|2021-06-16 15:46:20|7423.4|7420.6|7425.7|7422.9|7425.7|7422.9|7423.4|7420.6|46
1623858390000|2021-06-16 15:46:30|7425.4|7422.6|7424.7|7421.9|7425.4|7422.6|7423.7|7420.9|52
1623858400000|2021-06-16 15:46:40|7424.5|7421.7|7425.7|7422.9|7425.7|7422.9|7424|7421.2|49
1623858410000|2021-06-16 15:46:50|7426.5|7423.7|7427|7424.2|7427.4|7424.6|7426|7423.2|24
1623858420000|2021-06-16 15:47:00|7426.7|7423.9|7427|7424.2|7427|7424.2|7426|7423.2|83
1623858430000|2021-06-16 15:47:10|7426.7|7423.9|7429.7|7426.9|7429.7|7426.9|7426.7|7423.9|33
1623858440000|2021-06-16 15:47:20|7430|7427.2|7435.4|7432.6|7435.7|7432.9|7429.4|7426.6|298
1623858450000|2021-06-16 15:47:30|7435.7|7432.9|7434.9|7432.1|7436.7|7433.9|7434|7431.2|220
1623858460000|2021-06-16 15:47:40|7435.1|7432.3|7430.9|7428.1|7435.1|7432.3|7430.7|7427.9|119
1623858470000|2021-06-16 15:47:50|7430.7|7427.9|7430.9|7428.1|7430.9|7428.1|7429.7|7426.9|22
1623858480000|2021-06-16 15:48:00|7430.7|7427.9|7432.9|7430.1|7432.9|7430.1|7430.7|7427.9|20
1623858490000|2021-06-16 15:48:10|7432.7|7429.9|7433.4|7430.6|7433.4|7430.6|7432.2|7429.4|14
1623858500000|2021-06-16 15:48:20|7433.7|7430.9|7433.9|7431.1|7434.1|7431.3|7433.4|7430.6|10
1623858510000|2021-06-16 15:48:30|7433.7|7430.9|7433.4|7430.6|7434.4|7431.6|7433.4|7430.6|4
1623858520000|2021-06-16 15:48:40|7433.2|7430.4|7433.9|7431.1|7433.9|7431.1|7432.6|7429.8|75
1623858530000|2021-06-16 15:48:50|7433.4|7430.6|7434.4|7431.6|7434.4|7431.6|7433.4|7430.6|15
1623858540000|2021-06-16 15:49:00|7434.9|7432.1|7437.4|7434.6|7438.4|7435.6|7434.4|7431.6|94
1623858550000|2021-06-16 15:49:10|7436.9|7434.1|7434.9|7432.1|7436.9|7434.1|7434.7|7431.9|69
1623858560000|2021-06-16 15:49:20|7435.4|7432.6|7433|7430.2|7435.4|7432.6|7432.7|7429.9|429
1623858570000|2021-06-16 15:49:30|7433.2|7430.4|7433|7430.2|7434|7431.2|7433|7430.2|11
1623858580000|2021-06-16 15:49:40|7433.3|7430.5|7433.2|7430.4|7433.5|7430.7|7433|7430.2|3
1623858590000|2021-06-16 15:49:50|7433|7430.2|7433.2|7430.4|7433.5|7430.7|7433|7430.2|4
1623858600000|2021-06-16 15:50:00|7433|7430.2|7434.2|7431.4|7434.2|7431.4|7433|7430.2|12
1623858610000|2021-06-16 15:50:10|7434|7431.2|7433|7430.2|7434|7431.2|7432|7429.2|27
1623858620000|2021-06-16 15:50:20|7432.4|7429.6|7432.7|7429.9|7432.7|7429.9|7431.7|7428.9|34
1623858630000|2021-06-16 15:50:30|7433.3|7430.5|7434.5|7431.7|7434.5|7431.7|7433.3|7430.5|7
1623858640000|2021-06-16 15:50:40|7434.3|7431.5|7434|7431.2|7434.3|7431.5|7434|7431.2|1
1623858650000|2021-06-16 15:50:50|7434.3|7431.5|7434.7|7431.9|7434.7|7431.9|7434.3|7431.5|63
1623858660000|2021-06-16 15:51:00|7434.5|7431.7|7435.2|7432.4|7435.7|7432.9|7433.7|7430.9|30
1623858670000|2021-06-16 15:51:10|7435|7432.2|7435.7|7432.9|7435.7|7432.9|7434.7|7431.9|19
1623858680000|2021-06-16 15:51:20|7435|7432.2|7433|7430.2|7435.7|7432.9|7432.7|7429.9|12
1623858690000|2021-06-16 15:51:30|7433.3|7430.5|7434|7431.2|7434|7431.2|7433.3|7430.5|5
1623858700000|2021-06-16 15:51:40|7434.5|7431.7|7432.5|7429.7|7435|7432.2|7432.3|7429.5|87
1623858710000|2021-06-16 15:51:50|7432.7|7429.9|7432.8|7430|7433.8|7431|7432.3|7429.5|29
1623858720000|2021-06-16 15:52:00|7433|7430.2|7433.5|7430.7|7433.8|7431|7433|7430.2|17
1623858730000|2021-06-16 15:52:10|7433.3|7430.5|7430.5|7427.7|7433.3|7430.5|7430|7427.2|139
1623858740000|2021-06-16 15:52:20|7431|7428.2|7430.3|7427.5|7431|7428.2|7430|7427.2|84
1623858750000|2021-06-16 15:52:30|7430.5|7427.7|7430.5|7427.7|7431|7428.2|7430.5|7427.7|4
1623858760000|2021-06-16 15:52:40|7430.7|7427.9|7430.5|7427.7|7430.7|7427.9|7429.3|7426.5|36
1623858770000|2021-06-16 15:52:50|7430.3|7427.5|7428|7425.2|7430.3|7427.5|7427.5|7424.7|14
1623858780000|2021-06-16 15:53:00|7427.8|7425|7427.5|7424.7|7428.3|7425.5|7426.8|7424|136
1623858790000|2021-06-16 15:53:10|7427.7|7424.9|7427.3|7424.5|7428|7425.2|7427.3|7424.5|3
1623858800000|2021-06-16 15:53:20|||||||||1
1623858810000|2021-06-16 15:53:30|7428|7425.2|7428.5|7425.7|7428.5|7425.7|7428|7425.2|51
1623858820000|2021-06-16 15:53:40|7428.7|7425.9|7428.7|7425.9|7429|7426.2|7428.3|7425.5|17
1623858830000|2021-06-16 15:53:50|7429.3|7426.5|7426.7|7423.9|7429.3|7426.5|7426.7|7423.9|33
1623858840000|2021-06-16 15:54:00|7427.3|7424.5|7427|7424.2|7427.3|7424.5|7426.3|7423.5|4
1623858850000|2021-06-16 15:54:10|7426.5|7423.7|7426.7|7423.9|7426.7|7423.9|7426.3|7423.5|11
1623858860000|2021-06-16 15:54:20|7428|7425.2|7427|7424.2|7428|7425.2|7427|7424.2|72
1623858870000|2021-06-16 15:54:30|7427.2|7424.4|7429|7426.2|7430.3|7427.5|7427.2|7424.4|123
1623858880000|2021-06-16 15:54:40|7429.3|7426.5|7429.5|7426.7|7429.7|7426.9|7429.3|7426.5|1
1623858890000|2021-06-16 15:54:50|7429.7|7426.9|7429.3|7426.5|7429.7|7426.9|7429.3|7426.5|3
1623858900000|2021-06-16 15:55:00|7429.5|7426.7|7430|7427.2|7430|7427.2|7429.5|7426.7|8
1623858910000|2021-06-16 15:55:10|7429.5|7426.7|7429.7|7426.9|7429.7|7426.9|7429.5|7426.7|6
1623858920000|2021-06-16 15:55:20|7430.2|7427.4|7431.3|7428.5|7431.3|7428.5|7429.5|7426.7|26
1623858930000|2021-06-16 15:55:30|7431|7428.2|7431.3|7428.5|7432.3|7429.5|7431|7428.2|29
1623858940000|2021-06-16 15:55:40|7431.5|7428.7|7431.7|7428.9|7431.7|7428.9|7431.3|7428.5|3
1623858950000|2021-06-16 15:55:50|7431.5|7428.7|7430.3|7427.5|7431.5|7428.7|7430.3|7427.5|9
1623858960000|2021-06-16 15:56:00|7430.5|7427.7|7430.5|7427.7|7430.7|7427.9|7430.3|7427.5|10
1623858970000|2021-06-16 15:56:10|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|7430.5|7427.7|3
1623858980000|2021-06-16 15:56:20|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.3|7427.5|7
1623858990000|2021-06-16 15:56:30|7430.7|7427.9|7430.5|7427.7|7431|7428.2|7430.5|7427.7|8
1623859000000|2021-06-16 15:56:40|7430.3|7427.5|7431.5|7428.7|7431.7|7428.9|7430.3|7427.5|88
1623859010000|2021-06-16 15:56:50|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7431.5|7428.7|3
1623859020000|2021-06-16 15:57:00|7431.5|7428.7|7431.7|7428.9|7431.7|7428.9|7431.5|7428.7|14
1623859030000|2021-06-16 15:57:10|7431.5|7428.7|7431.7|7428.9|7432.5|7429.7|7431.5|7428.7|29
1623859040000|2021-06-16 15:57:20|7431|7428.2|7430.5|7427.7|7431.5|7428.7|7430.3|7427.5|28
1623859050000|2021-06-16 15:57:30|7430.7|7427.9|7431|7428.2|7431|7428.2|7430.7|7427.9|7
1623859060000|2021-06-16 15:57:40|7431.5|7428.7|7431.7|7428.9|7431.7|7428.9|7431.2|7428.4|4
1623859070000|2021-06-16 15:57:50|7431.3|7428.5|7434.3|7431.5|7436|7433.2|7431.3|7428.5|128
1623859080000|2021-06-16 15:58:00|7434.5|7431.7|7435.2|7432.4|7435.7|7432.9|7434.5|7431.7|32
1623859090000|2021-06-16 15:58:10|7435.5|7432.7|7436.3|7433.5|7436.7|7433.9|7435.5|7432.7|9
1623859100000|2021-06-16 15:58:20|7435.7|7432.9|7434.5|7431.7|7435.7|7432.9|7433.7|7430.9|14
1623859110000|2021-06-16 15:58:30|7434.7|7431.9|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|10
1623859120000|2021-06-16 15:58:40|7434.7|7431.9|7434.5|7431.7|7434.7|7431.9|7434.3|7431.5|3
1623859130000|2021-06-16 15:58:50|7434.7|7431.9|7435|7432.2|7435|7432.2|7434.7|7431.9|5
1623859140000|2021-06-16 15:59:00|7434.5|7431.7|7434.5|7431.7|7435.2|7432.4|7433.7|7430.9|63
1623859150000|2021-06-16 15:59:10|7434.7|7431.9|7431.5|7428.7|7434.7|7431.9|7430|7427.2|103
1623859160000|2021-06-16 15:59:20|7431.3|7428.5|7431.7|7428.9|7431.7|7428.9|7431.3|7428.5|2
1623859170000|2021-06-16 15:59:30|7432|7429.2|7432.7|7429.9|7433|7430.2|7432|7429.2|34
1623859180000|2021-06-16 15:59:40|7432.5|7429.7|7437.2|7434.4|7437.4|7434.6|7432.5|7429.7|1292
1623859190000|2021-06-16 15:59:50|7437.7|7434.9|7436.7|7433.9|7438|7435.2|7436.5|7433.7|41
1623859200000|2021-06-16 16:00:00|7437|7434.2|7437.2|7434.4|7438.7|7435.9|7437|7434.2|86
1623859210000|2021-06-16 16:00:10|7437.7|7434.9|7437.2|7434.4|7437.7|7434.9|7437|7434.2|217
1623859220000|2021-06-16 16:00:20|7437.7|7434.9|7436.5|7433.7|7437.7|7434.9|7435|7432.2|182
1623859230000|2021-06-16 16:00:30|7436.2|7433.4|7435.7|7432.9|7436.7|7433.9|7435.7|7432.9|10
1623859240000|2021-06-16 16:00:40|7436|7433.2|7436.7|7433.9|7436.7|7433.9|7435.7|7432.9|3
1623859250000|2021-06-16 16:00:50|7436|7433.2|7435.7|7432.9|7436|7433.2|7435.7|7432.9|4
1623859260000|2021-06-16 16:01:00|7435.5|7432.7|7438.1|7435.3|7438.1|7435.3|7435.2|7432.4|366
1623859270000|2021-06-16 16:01:10|7438.4|7435.6|7437.6|7434.8|7438.9|7436.1|7437.4|7434.6|26
1623859280000|2021-06-16 16:01:20|7437.9|7435.1|7436.4|7433.6|7438.1|7435.3|7436.4|7433.6|373
1623859290000|2021-06-16 16:01:30|7437.1|7434.3|7437.9|7435.1|7438.1|7435.3|7436.9|7434.1|15
1623859300000|2021-06-16 16:01:40|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|23
1623859310000|2021-06-16 16:01:50|7438.4|7435.6|7438.1|7435.3|7440.1|7437.3|7437.9|7435.1|44
1623859320000|2021-06-16 16:02:00|7437.9|7435.1|7438.1|7435.3|7438.1|7435.3|7437.4|7434.6|116
1623859330000|2021-06-16 16:02:10|7437.7|7434.9|7437.9|7435.1|7438.1|7435.3|7437.1|7434.3|19
1623859340000|2021-06-16 16:02:20|||||||||16
1623859350000|2021-06-16 16:02:30|7438.1|7435.3|7436.1|7433.3|7438.1|7435.3|7435.9|7433.1|16
1623859360000|2021-06-16 16:02:40|7435.9|7433.1|7436.1|7433.3|7436.1|7433.3|7435.1|7432.3|20
1623859370000|2021-06-16 16:02:50|7436.4|7433.6|7436.9|7434.1|7437.1|7434.3|7436.4|7433.6|8
1623859380000|2021-06-16 16:03:00|7437.1|7434.3|7437.4|7434.6|7437.6|7434.8|7437.1|7434.3|10
1623859390000|2021-06-16 16:03:10|7437.6|7434.8|7437.9|7435.1|7438.1|7435.3|7437.4|7434.6|5
1623859400000|2021-06-16 16:03:20|7437.8|7435|7436.6|7433.8|7438.1|7435.3|7436.6|7433.8|9
1623859410000|2021-06-16 16:03:30|||||||||3
1623859420000|2021-06-16 16:03:40|7436.8|7434|7437.1|7434.3|7437.1|7434.3|7436.8|7434|1
1623859430000|2021-06-16 16:03:50|||||||||1
1623859440000|2021-06-16 16:04:00|7436.9|7434.1|7436.4|7433.6|7437.1|7434.3|7436.1|7433.3|4
1623859450000|2021-06-16 16:04:10|7436.1|7433.3|7435.4|7432.6|7436.6|7433.8|7435.4|7432.6|10
1623859460000|2021-06-16 16:04:20|7435.1|7432.3|7435.1|7432.3|7435.1|7432.3|7435.1|7432.3|11
1623859470000|2021-06-16 16:04:30|7435.4|7432.6|7436.4|7433.6|7436.9|7434.1|7435.4|7432.6|28
1623859480000|2021-06-16 16:04:40|7436.6|7433.8|7436.6|7433.8|7436.6|7433.8|7436.6|7433.8|6
1623859490000|2021-06-16 16:04:50|7437.1|7434.3|7436.6|7433.8|7437.1|7434.3|7436.6|7433.8|2
1623859500000|2021-06-16 16:05:00|7436.4|7433.6|7436.1|7433.3|7436.6|7433.8|7436.1|7433.3|9
1623859510000|2021-06-16 16:05:10|7436.8|7434|7437.1|7434.3|7437.1|7434.3|7436.8|7434|2
1623859520000|2021-06-16 16:05:20|7436.6|7433.8|7437.1|7434.3|7437.1|7434.3|7436.6|7433.8|4
1623859530000|2021-06-16 16:05:30|7438.1|7435.3|7439.3|7436.5|7439.6|7436.8|7438.1|7435.3|284
1623859540000|2021-06-16 16:05:40|7439.4|7436.6|7438.8|7436|7439.4|7436.6|7438.4|7435.6|11
1623859550000|2021-06-16 16:05:50|7439.3|7436.5|7439.1|7436.3|7439.4|7436.6|7439.1|7436.3|15
1623859560000|2021-06-16 16:06:00|7439.3|7436.5|7439.3|7436.5|7439.8|7437|7439.3|7436.5|13
1623859570000|2021-06-16 16:06:10|7439.1|7436.3|7437.3|7434.5|7439.1|7436.3|7436.8|7434|22
1623859580000|2021-06-16 16:06:20|7437.1|7434.3|7436.4|7433.6|7437.8|7435|7436.3|7433.5|26
1623859590000|2021-06-16 16:06:30|7436.1|7433.3|7435.3|7432.5|7436.3|7433.5|7435.1|7432.3|23
1623859600000|2021-06-16 16:06:40|7435.1|7432.3|7434.4|7431.6|7435.1|7432.3|7434.1|7431.3|4
1623859610000|2021-06-16 16:06:50|7434.1|7431.3|7433.7|7430.9|7434.4|7431.6|7433.2|7430.4|51
1623859620000|2021-06-16 16:07:00|7433.1|7430.3|7432.7|7429.9|7434.4|7431.6|7432.6|7429.8|80
1623859630000|2021-06-16 16:07:10|7433.1|7430.3|7433.2|7430.4|7433.7|7430.9|7433.1|7430.3|16
1623859640000|2021-06-16 16:07:20|7433.1|7430.3|7433.2|7430.4|7433.2|7430.4|7432.7|7429.9|26
1623859650000|2021-06-16 16:07:30|7433.6|7430.8|7433.1|7430.3|7433.7|7430.9|7433.1|7430.3|2
1623859660000|2021-06-16 16:07:40|7432.7|7429.9|7434.4|7431.6|7434.4|7431.6|7432.6|7429.8|59
1623859670000|2021-06-16 16:07:50|7435.2|7432.4|7433.1|7430.3|7435.2|7432.4|7432.1|7429.3|287
1623859680000|2021-06-16 16:08:00|7432.7|7429.9|7433.1|7430.3|7433.1|7430.3|7432.6|7429.8|11
1623859690000|2021-06-16 16:08:10|7432.4|7429.6|7427.7|7424.9|7432.6|7429.8|7427.7|7424.9|363
1623859700000|2021-06-16 16:08:20|7428.1|7425.3|7426.2|7423.4|7428.5|7425.7|7425.7|7422.9|63
1623859710000|2021-06-16 16:08:30|7426|7423.2|7428.5|7425.7|7428.5|7425.7|7425.5|7422.7|29
1623859720000|2021-06-16 16:08:40|7428|7425.2|7427.5|7424.7|7428|7425.2|7427.5|7424.7|1
1623859730000|2021-06-16 16:08:50|7427.7|7424.9|7427.5|7424.7|7428|7425.2|7426.7|7423.9|17
1623859740000|2021-06-16 16:09:00|7427.7|7424.9|7427|7424.2|7427.7|7424.9|7426|7423.2|25
1623859750000|2021-06-16 16:09:10|7427.2|7424.4|7427.7|7424.9|7427.7|7424.9|7427|7424.2|15
1623859760000|2021-06-16 16:09:20|7427.5|7424.7|7427.3|7424.5|7427.7|7424.9|7427.3|7424.5|9
1623859770000|2021-06-16 16:09:30|7427.5|7424.7|7427|7424.2|7427.7|7424.9|7424.3|7421.5|196
1623859780000|2021-06-16 16:09:40|7426.1|7423.3|7425|7422.2|7426.1|7423.3|7424.5|7421.7|191
1623859790000|2021-06-16 16:09:50|7425.5|7422.7|7425.7|7422.9|7426.7|7423.9|7425.5|7422.7|35
1623859800000|2021-06-16 16:10:00|7425.3|7422.5|7427|7424.2|7427|7424.2|7425.3|7422.5|110
1623859810000|2021-06-16 16:10:10|7426.7|7423.9|7426|7423.2|7426.7|7423.9|7425.8|7423|13
1623859820000|2021-06-16 16:10:20|7426.2|7423.4|7426|7423.2|7426.5|7423.7|7426|7423.2|14
1623859830000|2021-06-16 16:10:30|7425.5|7422.7|7426.3|7423.5|7427|7424.2|7425.5|7422.7|34
1623859840000|2021-06-16 16:10:40|7426|7423.2|7425.7|7422.9|7426|7423.2|7425.3|7422.5|14
1623859850000|2021-06-16 16:10:50|7425.5|7422.7|7425|7422.2|7425.5|7422.7|7425|7422.2|9
1623859860000|2021-06-16 16:11:00|7425.3|7422.5|7424.7|7421.9|7425.5|7422.7|7423.3|7420.5|105
1623859870000|2021-06-16 16:11:10|7424.5|7421.7|7424.7|7421.9|7424.7|7421.9|7424.3|7421.5|5
1623859880000|2021-06-16 16:11:20|7424.3|7421.5|7423.7|7420.9|7424.7|7421.9|7422.5|7419.7|288
1623859890000|2021-06-16 16:11:30|7423.5|7420.7|7424|7421.2|7424|7421.2|7422.7|7419.9|246
1623859900000|2021-06-16 16:11:40|7423.7|7420.9|7423.7|7420.9|7424|7421.2|7423.5|7420.7|49
1623859910000|2021-06-16 16:11:50|7424.5|7421.7|7422.7|7419.9|7424.5|7421.7|7422.5|7419.7|81
1623859920000|2021-06-16 16:12:00|7423|7420.2|7422.5|7419.7|7423.5|7420.7|7422|7419.2|43
1623859930000|2021-06-16 16:12:10|7422.7|7419.9|7419.1|7416.3|7423|7420.2|7417.9|7415.1|1010
1623859940000|2021-06-16 16:12:20|7419.3|7416.5|7419.3|7416.5|7419.6|7416.8|7418.6|7415.8|28
1623859950000|2021-06-16 16:12:30|7419.6|7416.8|7419.6|7416.8|7420.1|7417.3|7419.6|7416.8|24
1623859960000|2021-06-16 16:12:40|7419.3|7416.5|7420.3|7417.5|7420.3|7417.5|7419.3|7416.5|12
1623859970000|2021-06-16 16:12:50|7420.6|7417.8|7421.3|7418.5|7422.1|7419.3|7420.6|7417.8|38
1623859980000|2021-06-16 16:13:00|7421.9|7419.1|7420.6|7417.8|7422.3|7419.5|7420.6|7417.8|50
1623859990000|2021-06-16 16:13:10|7419.9|7417.1|7419.1|7416.3|7420.6|7417.8|7418.6|7415.8|106
1623860000000|2021-06-16 16:13:20|7418.9|7416.1|7417.9|7415.1|7419.1|7416.3|7417.6|7414.8|10
1623860010000|2021-06-16 16:13:30|7417.6|7414.8|7417.1|7414.3|7417.6|7414.8|7416.6|7413.8|148
1623860020000|2021-06-16 16:13:40|7416.9|7414.1|7416.4|7413.6|7417.3|7414.5|7415.9|7413.1|75
1623860030000|2021-06-16 16:13:50|7416.3|7413.5|7417.6|7414.8|7417.6|7414.8|7416.3|7413.5|64
1623860040000|2021-06-16 16:14:00|7417.9|7415.1|7418.9|7416.1|7418.9|7416.1|7417.9|7415.1|11
1623860050000|2021-06-16 16:14:10|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7417.8|7415|56
1623860060000|2021-06-16 16:14:20|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7417.2|7414.4|25
1623860070000|2021-06-16 16:14:30|7418.3|7415.5|7416.2|7413.4|7418.3|7415.5|7416.2|7413.4|23
1623860080000|2021-06-16 16:14:40|7415.2|7412.4|7416.9|7414.1|7416.9|7414.1|7415.2|7412.4|39
1623860090000|2021-06-16 16:14:50|7416.4|7413.6|7415.7|7412.9|7418.6|7415.8|7415.7|7412.9|348
1623860100000|2021-06-16 16:15:00|7415.1|7412.3|7415.6|7412.8|7415.6|7412.8|7413.9|7411.1|71
1623860110000|2021-06-16 16:15:10|7415.4|7412.6|7413.2|7410.4|7415.6|7412.8|7413.2|7410.4|210
1623860120000|2021-06-16 16:15:20|7413.4|7410.6|7413.9|7411.1|7413.9|7411.1|7412.9|7410.1|96
1623860130000|2021-06-16 16:15:30|7413.1|7410.3|7412.3|7409.5|7413.1|7410.3|7411.6|7408.8|103
1623860140000|2021-06-16 16:15:40|7412.9|7410.1|7412.9|7410.1|7413.6|7410.8|7412.7|7409.9|14
1623860150000|2021-06-16 16:15:50|7412.4|7409.6|7408.2|7405.4|7412.4|7409.6|7408.2|7405.2|172
1623860160000|2021-06-16 16:16:00|7408.4|7405.6|7409.9|7407.1|7410.9|7408.1|7408.4|7405.6|97
1623860170000|2021-06-16 16:16:10|7410.6|7407.8|7408.6|7405.8|7410.6|7407.8|7407.1|7404.3|59
1623860180000|2021-06-16 16:16:20|7408.9|7406.1|7411.6|7408.8|7413.3|7410.5|7408.9|7406.1|89
1623860190000|2021-06-16 16:16:30|7411.9|7409.1|7409.6|7406.8|7412.6|7409.8|7409.4|7406.6|273
1623860200000|2021-06-16 16:16:40|7409.4|7406.6|7407.9|7405.1|7409.6|7406.8|7406.9|7404.1|49
1623860210000|2021-06-16 16:16:50|7408.7|7405.9|7409.2|7406.4|7409.2|7406.4|7408.7|7405.9|44
1623860220000|2021-06-16 16:17:00|7409.7|7406.9|7409.7|7406.9|7410.4|7407.6|7409.6|7406.8|14
1623860230000|2021-06-16 16:17:10|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.7|7406.9|29
1623860240000|2021-06-16 16:17:20|7410.1|7407.3|7409.7|7406.9|7410.1|7407.3|7408.7|7405.9|77
1623860250000|2021-06-16 16:17:30|7409.2|7406.4|7410.2|7407.4|7410.2|7407.4|7409.2|7406.4|22
1623860260000|2021-06-16 16:17:40|7410.6|7407.8|7411.6|7408.8|7411.9|7409.1|7409.9|7407.1|24
1623860270000|2021-06-16 16:17:50|7411.2|7408.4|7411.2|7408.4|7411.9|7409.1|7410.7|7407.9|7
1623860280000|2021-06-16 16:18:00|7411.7|7408.9|7410.9|7408.1|7411.9|7409.1|7410.4|7407.6|59
1623860290000|2021-06-16 16:18:10|7411.2|7408.4|7410.9|7408.1|7411.2|7408.4|7410.2|7407.4|13
1623860300000|2021-06-16 16:18:20|7410.7|7407.9|7410.2|7407.4|7410.9|7408.1|7409.6|7406.8|8
1623860310000|2021-06-16 16:18:30|7410.6|7407.8|7409.6|7406.8|7411.2|7408.4|7409.6|7406.8|91
1623860320000|2021-06-16 16:18:40|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.2|7406.4|26
1623860330000|2021-06-16 16:18:50|7409.6|7406.8|7409.6|7406.8|7410.2|7407.4|7409.6|7406.8|2
1623860340000|2021-06-16 16:19:00|7409.2|7406.4|7408.1|7405.3|7409.9|7407.1|7407.2|7404.4|320
1623860350000|2021-06-16 16:19:10|7407.9|7405.1|7406.6|7403.8|7407.9|7405.1|7406.1|7403.3|63
1623860360000|2021-06-16 16:19:20|7405.9|7403.1|7406.9|7404.1|7407.6|7404.8|7405.9|7403.1|99
1623860370000|2021-06-16 16:19:30|7406.6|7403.8|7406.1|7403.3|7406.6|7403.8|7405.6|7402.8|30
1623860380000|2021-06-16 16:19:40|7405.9|7403.1|7403.7|7400.9|7405.9|7403.1|7402.6|7399.8|61
1623860390000|2021-06-16 16:19:50|7403.6|7400.8|7400.2|7397.4|7403.6|7400.8|7400.2|7397.4|92
1623860400000|2021-06-16 16:20:00|7400.9|7398.1|7401.2|7398.4|7401.6|7398.8|7398.9|7396.1|67
1623860410000|2021-06-16 16:20:10|7400.7|7397.9|7403.6|7400.8|7403.6|7400.8|7400.7|7397.9|40
1623860420000|2021-06-16 16:20:20|7404.1|7401.3|7402.6|7399.8|7404.6|7401.8|7402.6|7399.8|152
1623860430000|2021-06-16 16:20:30|7403.2|7400.4|7402.2|7399.4|7403.7|7400.9|7402.2|7399.4|100
1623860440000|2021-06-16 16:20:40|7401.6|7398.8|7400.4|7397.6|7401.6|7398.8|7399.4|7396.6|126
1623860450000|2021-06-16 16:20:50|7400.2|7397.4|7395.9|7393.1|7400.6|7397.8|7395.1|7392.3|223
1623860460000|2021-06-16 16:21:00|7395.6|7392.8|7394.9|7392.1|7396.4|7393.6|7392.9|7390.1|578
1623860470000|2021-06-16 16:21:10|7395.1|7392.3|7393.2|7390.4|7395.6|7392.8|7391.6|7388.8|196
1623860480000|2021-06-16 16:21:20|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7391.4|7388.6|112
1623860490000|2021-06-16 16:21:30|7393.7|7390.9|7395.4|7392.6|7395.6|7392.8|7393.2|7390.4|11
1623860500000|2021-06-16 16:21:40|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7394.6|7391.8|24
1623860510000|2021-06-16 16:21:50|7396.4|7393.6|7398.1|7395.3|7398.1|7395.3|7395.7|7392.9|29
1623860520000|2021-06-16 16:22:00|7398.4|7395.6|7404.9|7402.1|7404.9|7402.1|7398.4|7395.6|53
1623860530000|2021-06-16 16:22:10|7404.7|7401.9|7407.5|7404.7|7407.5|7404.7|7404.2|7401.4|31
1623860540000|2021-06-16 16:22:20|7407.9|7405.1|7403.7|7400.9|7407.9|7405.1|7403|7400.2|114
1623860550000|2021-06-16 16:22:30|7404|7401.2|7405.2|7402.4|7405.2|7402.4|7404|7401.2|34
1623860560000|2021-06-16 16:22:40|7404.5|7401.7|7406.2|7403.4|7406.2|7403.4|7404|7401.2|118
1623860570000|2021-06-16 16:22:50|7406.7|7403.9|7407.5|7404.7|7408.5|7405.7|7405.5|7402.7|19
1623860580000|2021-06-16 16:23:00|7407.4|7404.6|7407.2|7404.4|7409.2|7406.4|7406.9|7404.1|48
1623860590000|2021-06-16 16:23:10|7407.5|7404.7|7404.2|7401.4|7407.7|7404.9|7404.2|7401.4|58
1623860600000|2021-06-16 16:23:20|7405|7402.2|7404.7|7401.9|7405.2|7402.4|7404.5|7401.7|14
1623860610000|2021-06-16 16:23:30|7405|7402.2|7405|7402.2|7405.2|7402.4|7403.7|7400.9|36
1623860620000|2021-06-16 16:23:40|7404.9|7402.1|7405.2|7402.4|7405.5|7402.7|7404.5|7401.7|26
1623860630000|2021-06-16 16:23:50|7405.5|7402.7|7405.7|7402.9|7405.7|7402.9|7404.5|7401.7|15
1623860640000|2021-06-16 16:24:00|7405.5|7402.7|7404.9|7402.1|7405.5|7402.7|7404|7401.2|27
1623860650000|2021-06-16 16:24:10|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7402|7399.2|16
1623860660000|2021-06-16 16:24:20|7404.7|7401.9|7404.5|7401.7|7405|7402.2|7404.5|7401.7|2
1623860670000|2021-06-16 16:24:30|7405|7402.2|7401.2|7398.4|7405|7402.2|7401|7398.2|17
1623860680000|2021-06-16 16:24:40|7400.7|7397.9|7401.4|7398.6|7401.5|7398.7|7400.7|7397.9|64
1623860690000|2021-06-16 16:24:50|7401|7398.2|7399.5|7396.7|7401|7398.2|7399|7396.2|18
1623860700000|2021-06-16 16:25:00|7400|7397.2|7399.5|7396.7|7400.2|7397.4|7399.5|7396.7|4
1623860710000|2021-06-16 16:25:10|7400|7397.2|7400|7397.2|7400.5|7397.7|7399.5|7396.7|7
1623860720000|2021-06-16 16:25:20|7400.2|7397.4|7398.5|7395.7|7400.5|7397.7|7398.5|7395.7|15
1623860730000|2021-06-16 16:25:30|7398.9|7396.1|7399|7396.2|7399.5|7396.7|7398.5|7395.7|32
1623860740000|2021-06-16 16:25:40|7398.5|7395.7|7404.2|7401.4|7404.2|7401.4|7398.5|7395.7|68
1623860750000|2021-06-16 16:25:50|7405|7402.2|7404.5|7401.7|7405.5|7402.7|7403.5|7400.7|36
1623860760000|2021-06-16 16:26:00|7404.4|7401.6|7402.5|7399.7|7404.4|7401.6|7402.4|7399.6|13
1623860770000|2021-06-16 16:26:10|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7401.5|7398.7|12
1623860780000|2021-06-16 16:26:20|7402.5|7399.7|7404.6|7401.8|7404.6|7401.8|7402.5|7399.7|58
1623860790000|2021-06-16 16:26:30|7404.9|7402.1|7404.5|7401.7|7404.9|7402.1|7404.5|7401.7|1
1623860800000|2021-06-16 16:26:40|7404.4|7401.6|7405.5|7402.7|7405.5|7402.7|7404.4|7401.6|3
1623860810000|2021-06-16 16:26:50|7405.9|7403.1|7407.5|7404.7|7407.5|7404.7|7405.9|7403.1|17
1623860820000|2021-06-16 16:27:00|7407.2|7404.4|7406.9|7404.1|7408|7405.2|7406.5|7403.7|28
1623860830000|2021-06-16 16:27:10|7407.5|7404.7|7407.7|7404.9|7408.2|7405.4|7406.7|7403.9|67
1623860840000|2021-06-16 16:27:20|7407.5|7404.7|7407.2|7404.4|7407.5|7404.7|7407.2|7404.4|1
1623860850000|2021-06-16 16:27:30|7407|7404.2|7407.2|7404.4|7407.5|7404.7|7406.7|7403.9|12
1623860860000|2021-06-16 16:27:40|7407.5|7404.7|7410.9|7408.1|7410.9|7408.1|7407.2|7404.4|119
1623860870000|2021-06-16 16:27:50|7410.7|7407.9|7408.9|7406.1|7410.7|7407.9|7408.9|7406.1|45
1623860880000|2021-06-16 16:28:00|7408.7|7405.9|7409.5|7406.7|7410.7|7407.9|7408.7|7405.9|89
1623860890000|2021-06-16 16:28:10|7409.7|7406.9|7411.9|7409.1|7415|7410.4|7409.7|7405|372
1623860900000|2021-06-16 16:28:20|7411.7|7408.9|7412.4|7409.6|7412.4|7409.6|7411.2|7408.4|53
1623860910000|2021-06-16 16:28:30|7412.2|7409.4|7410.6|7407.8|7412.4|7409.6|7410.6|7407.8|10
1623860920000|2021-06-16 16:28:40|7411.2|7408.4|7410.9|7408.1|7411.9|7409.1|7410.9|7408.1|26
1623860930000|2021-06-16 16:28:50|7410.7|7407.9|7411.4|7408.6|7411.4|7408.6|7410.7|7407.9|7
1623860940000|2021-06-16 16:29:00|7411.9|7409.1|7412.7|7409.9|7412.9|7410.1|7411.4|7408.6|27
1623860950000|2021-06-16 16:29:10|7412.5|7409.7|7411.9|7409.1|7412.5|7409.7|7411.2|7408.4|12
1623860960000|2021-06-16 16:29:20|7411.7|7408.9|7411.2|7408.4|7411.9|7409.1|7411.2|7408.4|12
1623860970000|2021-06-16 16:29:30|7410.9|7408.1|7414.3|7411.5|7415.3|7412.5|7410.2|7407.4|992
1623860980000|2021-06-16 16:29:40|7414.6|7411.8|7412.6|7409.8|7414.6|7411.8|7412.6|7409.8|18
1623860990000|2021-06-16 16:29:50|7413.3|7410.5|7412.1|7409.3|7413.3|7410.5|7412.1|7409.3|47
1623861000000|2021-06-16 16:30:00|7412.6|7409.8|7411.6|7408.8|7412.8|7410|7411.3|7408.5|22
1623861010000|2021-06-16 16:30:10|7412.1|7409.3|7410.8|7408|7412.3|7409.5|7410.8|7408|28
1623861020000|2021-06-16 16:30:20|7411.3|7408.5|7410.8|7408|7411.6|7408.8|7410.6|7407.8|39
1623861030000|2021-06-16 16:30:30|7410.6|7407.8|7408.3|7405.5|7410.6|7407.8|7408.3|7405.5|65
1623861040000|2021-06-16 16:30:40|7408.9|7406.1|7408.1|7405.3|7409.1|7406.3|7408.1|7405.3|9
1623861050000|2021-06-16 16:30:50|7407.9|7405.1|7406.6|7403.8|7408.1|7405.3|7406.4|7403.6|8
1623861060000|2021-06-16 16:31:00|7407.4|7404.6|7406.1|7403.3|7407.6|7404.8|7405.9|7403.1|151
1623861070000|2021-06-16 16:31:10|7405.9|7403.1|7405.9|7403.1|7406.1|7403.3|7405.6|7402.8|6
1623861080000|2021-06-16 16:31:20|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7404.9|7402.1|8
1623861090000|2021-06-16 16:31:30|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|2
1623861100000|2021-06-16 16:31:40|7406.9|7404.1|7406.9|7404.1|7408.1|7405.3|7406.9|7404.1|50
1623861110000|2021-06-16 16:31:50|7407.1|7404.3|7407.1|7404.3|7407.6|7404.8|7406.9|7404.1|8
1623861120000|2021-06-16 16:32:00|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7406.9|7404.1|8
1623861130000|2021-06-16 16:32:10|7407.9|7405.1|7408.6|7405.8|7408.6|7405.8|7407.9|7405.1|10
1623861140000|2021-06-16 16:32:20|7408.1|7405.3|7407.9|7405.1|7408.9|7406.1|7407.6|7404.8|25
1623861150000|2021-06-16 16:32:30|7408.1|7405.3|7407.1|7404.3|7408.1|7405.3|7407.1|7404.3|5
1623861160000|2021-06-16 16:32:40|7406.9|7404.1|7406.4|7403.6|7407.6|7404.8|7405.9|7403.1|56
1623861170000|2021-06-16 16:32:50|7406.6|7403.8|7405.9|7403.1|7406.6|7403.8|7405.9|7403.1|2
1623861180000|2021-06-16 16:33:00|7405.6|7402.8|7406.6|7403.8|7406.9|7404.1|7405.6|7402.8|15
1623861190000|2021-06-16 16:33:10|7406.4|7403.6|7407.3|7404.5|7407.4|7404.6|7406.4|7403.6|4
1623861200000|2021-06-16 16:33:20|7407.2|7404.4|7405.9|7403.1|7407.2|7404.4|7405.9|7403.1|11
1623861210000|2021-06-16 16:33:30|7405.6|7402.8|7404.7|7401.9|7405.6|7402.8|7402.3|7399.5|169
1623861220000|2021-06-16 16:33:40|7404.2|7401.4|7405.2|7402.4|7405.7|7402.9|7404.2|7401.4|5
1623861230000|2021-06-16 16:33:50|7405.4|7402.6|7404.7|7401.9|7405.4|7402.6|7404.7|7401.9|1
1623861240000|2021-06-16 16:34:00|7404.9|7402.1|7406.2|7403.4|7406.2|7403.4|7404.9|7402.1|17
1623861250000|2021-06-16 16:34:10|7406.5|7403.7|7406.9|7404.1|7406.9|7404.1|7406.5|7403.7|2
1623861260000|2021-06-16 16:34:20|7406.7|7403.9|7405.4|7402.6|7406.7|7403.9|7404.9|7402.1|20
1623861270000|2021-06-16 16:34:30|7405.2|7402.4|7403.7|7400.9|7405.4|7402.6|7403.5|7400.7|11
1623861280000|2021-06-16 16:34:40|7403.5|7400.7|7402.5|7399.7|7403.7|7400.9|7402.5|7399.7|16
1623861290000|2021-06-16 16:34:50|7401.7|7398.9|7401.9|7399.1|7402.5|7399.7|7401.5|7398.7|35
1623861300000|2021-06-16 16:35:00|7402.2|7399.4|7402.4|7399.6|7403.2|7400.4|7402.2|7399.4|113
1623861310000|2021-06-16 16:35:10|7402.5|7399.7|7402|7399.2|7403|7400.2|7402|7399.2|9
1623861320000|2021-06-16 16:35:20|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7401.5|7398.7|5
1623861330000|2021-06-16 16:35:30|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7401.5|7398.7|28
1623861340000|2021-06-16 16:35:40|7402|7399.2|7401.5|7398.7|7402.5|7399.7|7401.5|7398.7|1
1623861350000|2021-06-16 16:35:50|7401.7|7398.9|7402|7399.2|7402.2|7399.4|7401.2|7398.4|89
1623861360000|2021-06-16 16:36:00|7401.7|7398.9|7401.7|7398.9|7402.2|7399.4|7400.5|7397.7|42
1623861370000|2021-06-16 16:36:10|7401.9|7399.1|7402.4|7399.6|7402.9|7400.1|7401.9|7399.1|4
1623861380000|2021-06-16 16:36:20|7402.5|7399.7|7402.9|7400.1|7402.9|7400.1|7402.5|7399.7|4
1623861390000|2021-06-16 16:36:30|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|13
1623861400000|2021-06-16 16:36:40|7402.9|7400.1|7402.2|7399.4|7403.2|7400.4|7401.5|7398.7|527
1623861410000|2021-06-16 16:36:50|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.5|7398.7|8
1623861420000|2021-06-16 16:37:00|7401.5|7398.7|7401.7|7398.9|7401.7|7398.9|7401.5|7398.7|13
1623861430000|2021-06-16 16:37:10|7401.5|7398.7|7401.7|7398.9|7401.7|7398.9|7401.5|7398.7|15
1623861440000|2021-06-16 16:37:20|7401.5|7398.7|7403.2|7400.4|7403.2|7400.4|7401.5|7398.7|15
1623861450000|2021-06-16 16:37:30|||||||||5
1623861460000|2021-06-16 16:37:40|7402.9|7400.1|7402.5|7399.7|7402.9|7400.1|7402.5|7399.7|14
1623861470000|2021-06-16 16:37:50|7402.7|7399.9|7403.2|7400.4|7403.2|7400.4|7402.5|7399.7|14
1623861480000|2021-06-16 16:38:00|7402.9|7400.1|7402.7|7399.9|7403.2|7400.4|7402.5|7399.7|13
1623861490000|2021-06-16 16:38:10|7403.2|7400.4|7402.7|7399.9|7403.5|7400.7|7402.7|7399.9|26
1623861500000|2021-06-16 16:38:20|7403.2|7400.4|7402.7|7399.9|7403.2|7400.4|7402.7|7399.9|2
1623861510000|2021-06-16 16:38:30|7402.5|7399.7|7402.7|7399.9|7403.2|7400.4|7402.2|7399.4|23
1623861520000|2021-06-16 16:38:40|7402.9|7400.1|7402.7|7399.9|7403.2|7400.4|7402.7|7399.9|1
1623861530000|2021-06-16 16:38:50|7402.9|7400.1|7403.2|7400.4|7403.2|7400.4|7402.2|7399.4|16
1623861540000|2021-06-16 16:39:00|7403|7400.2|7403.2|7400.4|7403.2|7400.4|7403|7400.2|2
1623861550000|2021-06-16 16:39:10|7403.7|7400.9|7403.2|7400.4|7403.7|7400.9|7403.2|7400.4|2
1623861560000|2021-06-16 16:39:20|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|4
1623861570000|2021-06-16 16:39:30|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|1
1623861580000|2021-06-16 16:39:40|7402.5|7399.7|7401.7|7398.9|7402.5|7399.7|7401.5|7398.7|15
1623861590000|2021-06-16 16:39:50|7400.2|7397.4|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|15
1623861600000|2021-06-16 16:40:00|7400.7|7397.9|7398.7|7395.9|7400.7|7397.9|7398.2|7395.4|36
1623861610000|2021-06-16 16:40:10|7398.9|7396.1|7398.7|7395.9|7398.9|7396.1|7398.5|7395.7|6
1623861620000|2021-06-16 16:40:20|7398.9|7396.1|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|1
1623861630000|2021-06-16 16:40:30|7398.9|7396.1|7399.2|7396.4|7399.2|7396.4|7398.9|7396.1|4
1623861640000|2021-06-16 16:40:40|7399.5|7396.7|7400.7|7397.9|7400.7|7397.9|7399.5|7396.7|30
1623861650000|2021-06-16 16:40:50|7400.5|7397.7|7402.2|7399.4|7402.2|7399.4|7400.5|7397.7|4
1623861660000|2021-06-16 16:41:00|7401.9|7399.1|7402.4|7399.6|7402.5|7399.7|7400.9|7398.1|38
1623861670000|2021-06-16 16:41:10|7402.9|7400.1|7402.2|7399.4|7402.9|7400.1|7402.2|7399.4|5
1623861680000|2021-06-16 16:41:20|7401.7|7398.9|7400.7|7397.9|7401.7|7398.9|7400.7|7397.9|6
1623861690000|2021-06-16 16:41:30|7400.5|7397.7|7401.9|7399.1|7401.9|7399.1|7400.5|7397.7|9
1623861700000|2021-06-16 16:41:40|7401.6|7398.8|7401.2|7398.4|7401.6|7398.8|7401.2|7398.4|33
1623861710000|2021-06-16 16:41:50|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|17
1623861720000|2021-06-16 16:42:00|7400.7|7397.9|7400.9|7398.1|7400.9|7398.1|7400.7|7397.9|9
1623861730000|2021-06-16 16:42:10|7401.2|7398.4|7399.5|7396.7|7401.2|7398.4|7399.2|7396.4|46
1623861740000|2021-06-16 16:42:20|7399.2|7396.4|7399.9|7397.1|7400.2|7397.4|7399.2|7396.4|31
1623861750000|2021-06-16 16:42:30|7400.2|7397.4|7400.9|7398.1|7400.9|7398.1|7399.2|7396.4|64
1623861760000|2021-06-16 16:42:40|7400.7|7397.9|7399.5|7396.7|7400.9|7398.1|7399.5|7396.7|10
1623861770000|2021-06-16 16:42:50|7399.2|7396.4|7399.2|7396.4|7399.9|7397.1|7399.2|7396.4|4
1623861780000|2021-06-16 16:43:00|7398.9|7396.1|7396.9|7394.1|7398.9|7396.1|7396.9|7394.1|18
1623861790000|2021-06-16 16:43:10|7397.5|7394.7|7396.7|7393.9|7397.7|7394.9|7395.9|7393.1|30
1623861800000|2021-06-16 16:43:20|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|6
1623861810000|2021-06-16 16:43:30|7397|7394.2|7396.2|7393.4|7397|7394.2|7395.5|7392.7|42
1623861820000|2021-06-16 16:43:40|||||||||1
1623861830000|2021-06-16 16:43:50|7397.2|7394.4|7397|7394.2|7397.2|7394.4|7396.2|7393.4|59
1623861840000|2021-06-16 16:44:00|7396.9|7394.1|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|17
1623861850000|2021-06-16 16:44:10|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|6
1623861860000|2021-06-16 16:44:20|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.5|7393.7|15
1623861870000|2021-06-16 16:44:30|7397|7394.2|7397|7394.2|7397.2|7394.4|7397|7394.2|3
1623861880000|2021-06-16 16:44:40|7396.8|7394|7395.5|7392.7|7396.8|7394|7395.5|7392.7|8
1623861890000|2021-06-16 16:44:50|7396.2|7393.4|7396.2|7393.4|7396.5|7393.7|7396.2|7393.4|80
1623861900000|2021-06-16 16:45:00|7395.9|7393.1|7396.2|7393.4|7396.5|7393.7|7395.5|7392.7|21
1623861910000|2021-06-16 16:45:10|7396|7393.2|7396|7393.2|7396.2|7393.4|7396|7393.2|6
1623861920000|2021-06-16 16:45:20|7396.2|7393.4|7397.7|7394.9|7397.7|7394.9|7396.2|7393.4|15
1623861930000|2021-06-16 16:45:30|7397.9|7395.1|7397.7|7394.9|7397.9|7395.1|7397.2|7394.4|9
1623861940000|2021-06-16 16:45:40|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|0
1623861950000|2021-06-16 16:45:50|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|7
1623861960000|2021-06-16 16:46:00|7396.5|7393.7|7396.9|7394.1|7397.2|7394.4|7396.5|7393.7|11
1623861970000|2021-06-16 16:46:10|7397.2|7394.4|7391.9|7389.1|7397.2|7394.4|7391.9|7389.1|111
1623861980000|2021-06-16 16:46:20|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|8
1623861990000|2021-06-16 16:46:30|7392.5|7389.7|7392.7|7389.9|7393|7390.2|7392.2|7389.4|54
1623862000000|2021-06-16 16:46:40|7393.2|7390.4|7392.2|7389.4|7393.2|7390.4|7392.2|7389.4|15
1623862010000|2021-06-16 16:46:50|7392.5|7389.7|7392.5|7389.7|7393.2|7390.4|7392.5|7389.7|114
1623862020000|2021-06-16 16:47:00|7392.2|7389.4|7392.5|7389.7|7392.5|7389.7|7392.2|7389.4|18
1623862030000|2021-06-16 16:47:10|7392.2|7389.4|7392.5|7389.7|7392.5|7389.7|7392.2|7389.4|12
1623862040000|2021-06-16 16:47:20|7392.7|7389.9|7392.5|7389.7|7393.2|7390.4|7392.5|7389.7|57
1623862050000|2021-06-16 16:47:30|7392.2|7389.4|7392.5|7389.7|7392.5|7389.7|7392.2|7389.4|4
1623862060000|2021-06-16 16:47:40|7392.2|7389.4|7394.2|7391.4|7394.2|7391.4|7391.8|7389|35
1623862070000|2021-06-16 16:47:50|7394.5|7391.7|7395|7392.2|7395.2|7392.4|7394.5|7391.7|15
1623862080000|2021-06-16 16:48:00|7394.7|7391.9|7396.2|7393.4|7396.2|7393.4|7394.7|7391.9|33
1623862090000|2021-06-16 16:48:10|7396.5|7393.7|7396.2|7393.4|7397.2|7394.4|7396|7393.2|21
1623862100000|2021-06-16 16:48:20|7396|7393.2|7397.2|7394.4|7397.2|7394.4|7396|7393.2|1
1623862110000|2021-06-16 16:48:30|7397.9|7395.1|7398.2|7395.4|7399.9|7397.1|7397.7|7394.9|113
1623862120000|2021-06-16 16:48:40|7397.4|7394.6|7397.7|7394.9|7398|7395.2|7397.2|7394.4|42
1623862130000|2021-06-16 16:48:50|7396.9|7394.1|7396.9|7394.1|7397.5|7394.7|7396.9|7394.1|10
1623862140000|2021-06-16 16:49:00|7397.2|7394.4|7396.9|7394.1|7397.2|7394.4|7396.7|7393.9|19
1623862150000|2021-06-16 16:49:10|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|4
1623862160000|2021-06-16 16:49:20|||||||||14
1623862170000|2021-06-16 16:49:30|||||||||4
1623862180000|2021-06-16 16:49:40|7396.9|7394.1|7395.2|7392.4|7397.2|7394.4|7395.2|7392.4|13
1623862190000|2021-06-16 16:49:50|7395.5|7392.7|7395.9|7393.1|7395.9|7393.1|7395.5|7392.7|5
1623862200000|2021-06-16 16:50:00|7395.5|7392.7|7396.7|7393.9|7396.7|7393.9|7394.9|7392.1|48
1623862210000|2021-06-16 16:50:10|7396.9|7394.1|7395.2|7392.4|7396.9|7394.1|7393.7|7390.9|23
1623862230000|2021-06-16 16:50:30|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|5
1623862240000|2021-06-16 16:50:40|7395.9|7393.1|7397.2|7394.4|7397.5|7394.7|7395.9|7393.1|20
1623862250000|2021-06-16 16:50:50|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.5|7393.7|0
1623862260000|2021-06-16 16:51:00|7397|7394.2|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|6
1623862270000|2021-06-16 16:51:10|7396.9|7394.1|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|6
1623862280000|2021-06-16 16:51:20|7397.5|7394.7|7397.1|7394.3|7397.5|7394.7|7397.1|7394.3|29
1623862290000|2021-06-16 16:51:30|7396.2|7393.4|7396.2|7393.4|7396.7|7393.9|7395.7|7392.9|13
1623862300000|2021-06-16 16:51:40|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|3
1623862310000|2021-06-16 16:51:50|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|2
1623862320000|2021-06-16 16:52:00|7395.2|7392.4|7393.5|7390.7|7395.2|7392.4|7393.5|7390.7|8
1623862330000|2021-06-16 16:52:10|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|8
1623862340000|2021-06-16 16:52:20|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7392.5|7389.7|13
1623862350000|2021-06-16 16:52:30|7392.8|7390|7392.2|7389.4|7392.8|7390|7392.2|7389.4|14
1623862360000|2021-06-16 16:52:40|7392|7389.2|7392|7389.2|7392.2|7389.4|7391.7|7388.9|73
1623862370000|2021-06-16 16:52:50|7391.8|7389|7392|7389.2|7392|7389.2|7391.5|7388.7|34
1623862380000|2021-06-16 16:53:00|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|34
1623862390000|2021-06-16 16:53:10|7391.7|7388.9|7390.2|7387.4|7391.7|7388.9|7389.5|7386.7|64
1623862400000|2021-06-16 16:53:20|7390|7387.2|7389.5|7386.7|7390.2|7387.4|7389.2|7386.4|10
1623862410000|2021-06-16 16:53:30|7389.2|7386.4|7389.2|7386.4|7389.5|7386.7|7388.7|7385.9|8
1623862420000|2021-06-16 16:53:40|7389.5|7386.7|7386|7383.2|7389.5|7386.7|7385.2|7382.4|74
1623862430000|2021-06-16 16:53:50|7385.5|7382.7|7381.2|7378.4|7385.5|7382.7|7380.4|7377.5|249
1623862440000|2021-06-16 16:54:00|7381.5|7378.7|7379.7|7376.9|7382|7379.2|7378.2|7375.4|141
1623862450000|2021-06-16 16:54:10|7379.9|7377.1|7390.4|7387.6|7391.2|7388.4|7379.9|7377.1|81
1623862460000|2021-06-16 16:54:20|7390.9|7388.1|7383.7|7380.9|7392.7|7389.9|7383.4|7380.6|122
1623862470000|2021-06-16 16:54:30|7383.4|7380.6|7385.4|7382.6|7386.2|7383.4|7382.2|7379.4|36
1623862480000|2021-06-16 16:54:40|7385.2|7382.4|7386.4|7383.6|7387.2|7384.4|7385.2|7382.4|17
1623862490000|2021-06-16 16:54:50|7386.6|7383.8|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|7
1623862500000|2021-06-16 16:55:00|7387.7|7384.9|7385.9|7383.1|7387.7|7384.9|7385.2|7382.4|20
1623862510000|2021-06-16 16:55:10|7385.7|7382.9|7386.9|7384.1|7387.2|7384.4|7385.7|7382.9|41
1623862520000|2021-06-16 16:55:20|7387.2|7384.4|7388|7385.2|7388.2|7385.4|7386.7|7383.9|13
1623862530000|2021-06-16 16:55:30|7387.7|7384.9|7392.2|7389.4|7392.2|7389.4|7387.7|7384.9|40
1623862540000|2021-06-16 16:55:40|7392.4|7389.6|7391.5|7388.7|7392.7|7389.9|7391.2|7388.4|14
1623862550000|2021-06-16 16:55:50|7391.2|7388.4|7391.5|7388.7|7391.7|7388.9|7390.9|7388.1|10
1623862560000|2021-06-16 16:56:00|7391.2|7388.4|7391.5|7388.7|7391.7|7388.9|7391.2|7388.4|4
1623862570000|2021-06-16 16:56:10|7391.2|7388.4|7391.7|7388.9|7391.9|7389.1|7390.7|7387.9|15
1623862580000|2021-06-16 16:56:20|7391.2|7388.4|7389.5|7386.7|7391.2|7388.4|7389.5|7386.7|6
1623862590000|2021-06-16 16:56:30|7389.7|7386.9|7389.2|7386.4|7389.9|7387.1|7388.7|7385.9|41
1623862600000|2021-06-16 16:56:40|7389|7386.2|7387.9|7385.1|7389|7386.2|7387.7|7384.9|7
1623862610000|2021-06-16 16:56:50|7388.4|7385.6|7388.2|7385.4|7388.4|7385.6|7387.7|7384.9|4
1623862620000|2021-06-16 16:57:00|7388.7|7385.9|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|6
1623862630000|2021-06-16 16:57:10|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7388.7|7385.9|17
1623862640000|2021-06-16 16:57:20|7389.5|7386.7|7389|7386.2|7390.2|7387.4|7389|7386.2|7
1623862650000|2021-06-16 16:57:30|7389.2|7386.4|7390.5|7387.7|7391.2|7388.4|7389.2|7386.4|203
1623862660000|2021-06-16 16:57:40|7391.2|7388.4|7390.2|7387.4|7391.2|7388.4|7389.7|7386.9|46
1623862670000|2021-06-16 16:57:50|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.2|7387.4|6
1623862680000|2021-06-16 16:58:00|7390.2|7387.4|7390.2|7387.4|7391.2|7388.4|7390.2|7387.4|12
1623862690000|2021-06-16 16:58:10|7390.7|7387.9|7391.2|7388.4|7391.5|7388.7|7390.5|7387.7|14
1623862700000|2021-06-16 16:58:20|7391.9|7389.1|7390.5|7387.7|7392.7|7389.9|7390.2|7387.4|28
1623862710000|2021-06-16 16:58:30|7390.9|7388.1|7391.2|7388.4|7391.2|7388.4|7390.7|7387.9|13
1623862720000|2021-06-16 16:58:40|7391|7388.2|7385.7|7382.9|7391|7388.2|7385.7|7382.9|168
1623862730000|2021-06-16 16:58:50|7386.2|7383.4|7387.2|7384.4|7387.2|7384.4|7385.5|7382.7|8
1623862740000|2021-06-16 16:59:00|7387|7384.2|7385.5|7382.7|7387|7384.2|7385.5|7382.7|17
1623862750000|2021-06-16 16:59:10|7385|7382.2|7389|7386.2|7389.5|7386.7|7385|7382.2|75
1623862760000|2021-06-16 16:59:20|7388.9|7386.1|7385.7|7382.9|7389|7386.2|7385.2|7382.4|123
1623862770000|2021-06-16 16:59:30|7386.2|7383.4|7388|7385.2|7388.2|7385.4|7386.2|7383.4|13
1623862780000|2021-06-16 16:59:40|7387.2|7384.4|7387.5|7384.7|7388|7385.2|7387.2|7384.4|0
1623862790000|2021-06-16 16:59:50|7387.2|7384.4|7386.2|7383.4|7387.2|7384.4|7386.2|7383.4|4
1623862800000|2021-06-16 17:00:00|7387.2|7384.4|7386.7|7383.9|7388.2|7385.4|7386.7|7383.9|62
1623862810000|2021-06-16 17:00:10|7386.4|7383.6|7387.2|7384.4|7387.2|7384.4|7386.2|7383.4|5
1623862820000|2021-06-16 17:00:20|7386.5|7383.7|7387.2|7384.4|7387.2|7384.4|7385.2|7382.4|78
1623862830000|2021-06-16 17:00:30|7386.9|7384.1|7387.5|7384.7|7387.5|7384.7|7386.7|7383.9|21
1623862840000|2021-06-16 17:00:40|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|15
1623862850000|2021-06-16 17:00:50|7386.7|7383.9|7387|7384.2|7387.2|7384.4|7386.5|7383.7|5
1623862860000|2021-06-16 17:01:00|7386.7|7383.9|7383.7|7380.9|7387.2|7384.4|7382.5|7379.7|59
1623862870000|2021-06-16 17:01:10|7384.2|7381.4|7383|7380.2|7384.5|7381.7|7382|7379.2|21
1623862880000|2021-06-16 17:01:20|7382.8|7380|7381.5|7378.7|7382.8|7380|7381.5|7378.7|62
1623862890000|2021-06-16 17:01:30|7381.2|7378.4|7381.5|7378.7|7381.9|7379.1|7381.2|7378.4|68
1623862900000|2021-06-16 17:01:40|7381.2|7378.4|7382.2|7379.4|7383.2|7380.4|7381.2|7378.4|37
1623862910000|2021-06-16 17:01:50|7382.4|7379.6|7381.2|7378.4|7383|7380.2|7381.2|7378.4|46
1623862920000|2021-06-16 17:02:00|7381.7|7378.9|7381.5|7378.7|7381.7|7378.9|7381.2|7378.4|32
1623862930000|2021-06-16 17:02:10|7380.5|7377.7|7377.5|7374.7|7380.5|7377.7|7376.9|7374.1|44
1623862940000|2021-06-16 17:02:20|7376.8|7374|7377|7374.2|7377.5|7374.7|7376.5|7373.7|42
1623862950000|2021-06-16 17:02:30|7377.2|7374.4|7378.5|7375.7|7378.7|7375.9|7377.2|7374.4|23
1623862960000|2021-06-16 17:02:40|7378.7|7375.9|7378.5|7375.7|7379.2|7376.4|7378.5|7375.7|98
1623862970000|2021-06-16 17:02:50|7377.5|7374.7|7378.2|7375.4|7378.2|7375.4|7377.5|7374.7|63
1623862980000|2021-06-16 17:03:00|7378.5|7375.7|7378.5|7375.7|7378.7|7375.9|7377.5|7374.7|55
1623862990000|2021-06-16 17:03:10|7378.2|7375.4|7377.5|7374.7|7378.2|7375.4|7377.5|7374.7|4
1623863000000|2021-06-16 17:03:20|7377.7|7374.9|7376.5|7373.7|7377.7|7374.9|7376.5|7373.7|40
1623863010000|2021-06-16 17:03:30|7376.2|7373.4|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|78
1623863020000|2021-06-16 17:03:40|7375.8|7373|7377.5|7374.7|7377.5|7374.7|7375.8|7373|11
1623863030000|2021-06-16 17:03:50|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.8|7374|4
1623863040000|2021-06-16 17:04:00|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|12
1623863050000|2021-06-16 17:04:10|7376.2|7373.4|7375.8|7373|7376.5|7373.7|7375.8|7373|63
1623863060000|2021-06-16 17:04:20|7376|7373.2|7374.8|7372|7376|7373.2|7374.8|7372|19
1623863070000|2021-06-16 17:04:30|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|4
1623863080000|2021-06-16 17:04:40|7375|7372.2|7375.5|7372.7|7375.5|7372.7|7375|7372.2|14
1623863090000|2021-06-16 17:04:50|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|20
1623863100000|2021-06-16 17:05:00|7375.5|7372.7|7378.2|7375.4|7378.5|7375.7|7375.5|7372.7|399
1623863110000|2021-06-16 17:05:10|7378.5|7375.7|7378.4|7375.6|7379.4|7376.6|7378.2|7375.4|42
1623863120000|2021-06-16 17:05:20|7378.2|7375.4|7377.9|7375.1|7379.2|7376.4|7377.7|7374.9|33
1623863130000|2021-06-16 17:05:30|7378.2|7375.4|7376.5|7373.7|7378.2|7375.4|7376|7373.2|37
1623863140000|2021-06-16 17:05:40|7377.5|7374.7|7378.5|7375.7|7378.5|7375.7|7377.2|7374.4|78
1623863150000|2021-06-16 17:05:50|7377.5|7374.7|7376.5|7373.7|7377.5|7374.7|7376.5|7373.7|18
1623863160000|2021-06-16 17:06:00|7376.8|7374|7375.2|7372.4|7376.8|7374|7373.5|7370.7|322
1623863170000|2021-06-16 17:06:10|7374.5|7371.7|7374.5|7371.7|7375.2|7372.4|7373.5|7370.7|109
1623863180000|2021-06-16 17:06:20|||||||||3
1623863190000|2021-06-16 17:06:30|7375|7372.2|7373.5|7370.7|7375.2|7372.4|7372.5|7369.7|216
1623863200000|2021-06-16 17:06:40|7374.2|7371.4|7374.8|7372|7375|7372.2|7374.2|7371.4|22
1623863210000|2021-06-16 17:06:50|7375.2|7372.4|7373.7|7370.9|7375.2|7372.4|7372.7|7369.9|67
1623863220000|2021-06-16 17:07:00|7374|7371.2|7371.8|7369|7374.8|7372|7371.8|7369|34
1623863230000|2021-06-16 17:07:10|7372.2|7369.4|7371.5|7368.7|7373.2|7370.4|7371.5|7368.7|174
1623863240000|2021-06-16 17:07:20|7370.7|7367.9|7371.2|7368.4|7371.2|7368.4|7370.7|7367.9|5
1623863250000|2021-06-16 17:07:30|7371.5|7368.7|7371|7368.2|7371.5|7368.7|7371|7368.2|7
1623863260000|2021-06-16 17:07:40|7371.2|7368.4|7372.2|7369.4|7372.2|7369.4|7371.2|7368.4|24
1623863270000|2021-06-16 17:07:50|7372.8|7370|7373|7370.2|7373.2|7370.4|7372.5|7369.7|49
1623863280000|2021-06-16 17:08:00|7373.2|7370.4|7372.8|7370|7373.2|7370.4|7372.5|7369.7|19
1623863290000|2021-06-16 17:08:10|7372.5|7369.7|7370.8|7368|7372.5|7369.7|7370.5|7367.7|28
1623863300000|2021-06-16 17:08:20|7371.7|7368.9|7372.5|7369.7|7372.5|7369.7|7371.5|7368.7|37
1623863310000|2021-06-16 17:08:30|7372|7369.2|7372.2|7369.4|7372.5|7369.7|7372|7369.2|25
1623863320000|2021-06-16 17:08:40|7372.7|7369.9|7370.7|7367.9|7372.7|7369.9|7369.5|7366.7|21
1623863330000|2021-06-16 17:08:50|7370.5|7367.7|7369.5|7366.7|7370.5|7367.7|7368.5|7365.7|13
1623863340000|2021-06-16 17:09:00|7369.8|7367|7369.7|7366.9|7370.5|7367.7|7369.3|7366.5|76
1623863350000|2021-06-16 17:09:10|7370|7367.2|7369.5|7366.7|7370.5|7367.7|7369|7366.2|23
1623863360000|2021-06-16 17:09:20|7369.7|7366.9|7369.8|7367|7369.8|7367|7369.5|7366.7|46
1623863370000|2021-06-16 17:09:30|7370.2|7367.4|7368.7|7365.9|7370.5|7367.7|7368.5|7365.7|36
1623863380000|2021-06-16 17:09:40|7368.5|7365.7|7368.7|7365.9|7368.7|7365.9|7368.5|7365.7|1
1623863390000|2021-06-16 17:09:50|7368.5|7365.7|7368.7|7365.9|7368.7|7365.9|7368.5|7365.7|0
1623863400000|2021-06-16 17:10:00|7368.5|7365.7|7369|7366.2|7370.5|7367.7|7368.5|7365.7|61
1623863410000|2021-06-16 17:10:10|7368.7|7365.9|7370.2|7367.4|7370.2|7367.4|7368.5|7365.7|38
1623863420000|2021-06-16 17:10:20|7370.5|7367.7|7370.5|7367.7|7371|7368.2|7370.5|7367.7|18
1623863430000|2021-06-16 17:10:30|7370.2|7367.4|7368.5|7365.7|7370.2|7367.4|7368.5|7365.7|22
1623863440000|2021-06-16 17:10:40|7367.5|7364.7|7367|7364.2|7367.5|7364.7|7366.5|7363.7|27
1623863450000|2021-06-16 17:10:50|7368.3|7365.5|7369.1|7366.3|7369.8|7367|7368.3|7365.5|48
1623863460000|2021-06-16 17:11:00|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7368.5|7365.7|19
1623863470000|2021-06-16 17:11:10|7368.8|7366|7371.5|7368.7|7371.8|7369|7368.8|7366|49
1623863480000|2021-06-16 17:11:20|7371.2|7368.4|7374|7371.2|7374|7371.2|7371|7368.2|41
1623863490000|2021-06-16 17:11:30|7373.5|7370.7|7372.8|7370|7375.7|7372.9|7372.7|7369.9|143
1623863500000|2021-06-16 17:11:40|7372.7|7369.9|7372.5|7369.7|7372.8|7370|7372.2|7369.4|13
1623863510000|2021-06-16 17:11:50|7371.8|7369|7372.2|7369.4|7372.2|7369.4|7371.8|7369|6
1623863520000|2021-06-16 17:12:00|7372.5|7369.7|7374.5|7371.7|7374.5|7371.7|7372.5|7369.7|54
1623863530000|2021-06-16 17:12:10|7374.3|7371.5|7373|7370.2|7375.5|7372.7|7373|7370.2|23
1623863540000|2021-06-16 17:12:20|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7372.5|7369.7|22
1623863550000|2021-06-16 17:12:30|7373.8|7371|7372.8|7370|7373.8|7371|7372.8|7370|3
1623863560000|2021-06-16 17:12:40|7372.3|7369.5|7372.5|7369.7|7372.5|7369.7|7371.5|7368.7|12
1623863570000|2021-06-16 17:12:50|7372.3|7369.5|7372.8|7370|7373|7370.2|7372|7369.2|10
1623863580000|2021-06-16 17:13:00|7373.5|7370.7|7371.8|7369|7374.2|7371.4|7371.3|7368.5|122
1623863590000|2021-06-16 17:13:10|7372|7369.2|7372.8|7370|7372.8|7370|7372|7369.2|1
1623863600000|2021-06-16 17:13:20|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7371.5|7368.7|9
1623863610000|2021-06-16 17:13:30|7371.8|7369|7371.5|7368.7|7371.8|7369|7371.5|7368.7|16
1623863620000|2021-06-16 17:13:40|7372|7369.2|7371.8|7369|7372.5|7369.7|7371.8|7369|3
1623863630000|2021-06-16 17:13:50|7371.5|7368.7|7374.5|7371.7|7375|7372.2|7371.5|7368.7|299
1623863640000|2021-06-16 17:14:00|7375|7372.2|7382.7|7379.9|7383.2|7380.4|7373.2|7370.4|912
1623863650000|2021-06-16 17:14:10|7383.2|7380.4|7384|7381.2|7384|7381.2|7381.5|7378.7|78
1623863660000|2021-06-16 17:14:20|7383.8|7381|7382|7379.2|7384|7381.2|7380.5|7377.7|219
1623863670000|2021-06-16 17:14:30|7382.2|7379.4|7383.5|7380.7|7383.5|7380.7|7382|7379.2|27
1623863680000|2021-06-16 17:14:40|7384|7381.2|7386.7|7383.9|7387.2|7384.4|7384|7381.2|325
1623863690000|2021-06-16 17:14:50|7386.4|7383.6|7386.4|7383.6|7386.9|7384.1|7386.2|7383.4|54
1623863700000|2021-06-16 17:15:00|7386.7|7383.9|7386.5|7383.7|7386.7|7383.9|7386.2|7383.4|29
1623863710000|2021-06-16 17:15:10|7386.4|7383.6|7388.9|7386.1|7388.9|7386.1|7386.2|7383.4|63
1623863720000|2021-06-16 17:15:20|7388.2|7385.4|7389.2|7386.4|7389.9|7387.1|7388.2|7385.4|36
1623863730000|2021-06-16 17:15:30|7389.4|7386.6|7386.7|7383.9|7389.4|7386.6|7386.2|7383.4|31
1623863740000|2021-06-16 17:15:40|7386.9|7384.1|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|14
1623863750000|2021-06-16 17:15:50|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.2|7384.4|8
1623863760000|2021-06-16 17:16:00|7387.4|7384.6|7388.9|7386.1|7388.9|7386.1|7386.7|7383.9|39
1623863770000|2021-06-16 17:16:10|7389.2|7386.4|7390.2|7387.4|7390.9|7388.1|7389.2|7386.4|8
1623863780000|2021-06-16 17:16:20|7390.7|7387.9|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|3
1623863790000|2021-06-16 17:16:30|7389.6|7386.8|7389.7|7386.9|7389.9|7387.1|7389.2|7386.4|23
1623863800000|2021-06-16 17:16:40|7389.5|7386.7|7386.9|7384.1|7389.5|7386.7|7386.4|7383.6|25
1623863810000|2021-06-16 17:16:50|7386.7|7383.9|7387.2|7384.4|7387.7|7384.9|7386.7|7383.9|39
1623863820000|2021-06-16 17:17:00|7387.5|7384.7|7389.7|7386.9|7389.9|7387.1|7387.5|7384.7|25
1623863830000|2021-06-16 17:17:10|7388.9|7386.1|7387.2|7384.4|7388.9|7386.1|7387.2|7384.4|8
1623863840000|2021-06-16 17:17:20|7386.9|7384.1|7383.5|7380.7|7386.9|7384.1|7383.5|7380.7|198
1623863850000|2021-06-16 17:17:30|7383.7|7380.9|7383.5|7380.7|7384.2|7381.4|7383.5|7380.7|67
1623863860000|2021-06-16 17:17:40|7383.2|7380.4|7383.7|7380.9|7383.7|7380.9|7383.2|7380.4|3
1623863870000|2021-06-16 17:17:50|7384|7381.2|7384.5|7381.7|7385.5|7382.7|7384|7381.2|23
1623863880000|2021-06-16 17:18:00|7384.2|7381.4|7385|7382.2|7385|7382.2|7384|7381.2|6
1623863890000|2021-06-16 17:18:10|7385.2|7382.4|7386|7383.2|7386.2|7383.4|7385|7382.2|12
1623863900000|2021-06-16 17:18:20|7385.8|7383|7383.5|7380.7|7385.8|7383|7383.5|7380.7|14
1623863910000|2021-06-16 17:18:30|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.5|7380.7|0
1623863920000|2021-06-16 17:18:40|7384.2|7381.4|7384.5|7381.7|7384.7|7381.9|7384|7381.2|9
1623863930000|2021-06-16 17:18:50|7384|7381.2|7382.9|7380.1|7384|7381.2|7382.5|7379.7|15
1623863940000|2021-06-16 17:19:00|7383|7380.2|7382.2|7379.4|7383.2|7380.4|7381.5|7378.7|13
1623863950000|2021-06-16 17:19:10|7382.7|7379.9|7381.5|7378.7|7383|7380.2|7381.5|7378.7|1
1623863960000|2021-06-16 17:19:20|7382.2|7379.4|7381.2|7378.4|7382.2|7379.4|7381|7378.2|22
1623863970000|2021-06-16 17:19:30|7380.8|7378|7381.5|7378.7|7381.5|7378.7|7380.8|7378|37
1623863980000|2021-06-16 17:19:40|7381.8|7379|7383|7380.2|7383|7380.2|7381.8|7379|9
1623863990000|2021-06-16 17:19:50|7382.8|7380|7382.5|7379.7|7383.5|7380.7|7382.5|7379.7|11
1623864000000|2021-06-16 17:20:00|7382.2|7379.4|7380.8|7378|7382.2|7379.4|7380.8|7378|14
1623864010000|2021-06-16 17:20:10|7380.3|7377.5|7381.5|7378.7|7381.5|7378.7|7378.8|7376|102
1623864020000|2021-06-16 17:20:20|7381|7378.2|7379.8|7377|7381.5|7378.7|7379.8|7377|7
1623864030000|2021-06-16 17:20:30|7379.5|7376.7|7379|7376.2|7379.5|7376.7|7378.5|7375.7|8
1623864040000|2021-06-16 17:20:40|7379.2|7376.4|7381.5|7378.7|7381.5|7378.7|7379.2|7376.4|18
1623864050000|2021-06-16 17:20:50|7381.3|7378.5|7381.5|7378.7|7381.5|7378.7|7381.3|7378.5|0
1623864060000|2021-06-16 17:21:00|7381.8|7379|7381|7378.2|7382|7379.2|7381|7378.2|15
1623864070000|2021-06-16 17:21:10|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|0
1623864080000|2021-06-16 17:21:20|7381|7378.2|7381.8|7379|7382|7379.2|7381|7378.2|3
1623864090000|2021-06-16 17:21:30|7381.5|7378.7|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|16
1623864100000|2021-06-16 17:21:40|7381|7378.2|7379|7376.2|7381|7378.2|7378.8|7376|32
1623864110000|2021-06-16 17:21:50|7379.2|7376.4|7380|7377.2|7380|7377.2|7379.2|7376.4|3
1623864120000|2021-06-16 17:22:00|7380.2|7377.4|7378.8|7376|7380.2|7377.4|7378.8|7376|23
1623864130000|2021-06-16 17:22:10|7378.5|7375.7|7382.5|7379.7|7382.5|7379.7|7377.5|7374.7|84
1623864140000|2021-06-16 17:22:20|7382.2|7379.4|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|20
1623864150000|2021-06-16 17:22:30|7381.8|7379|7383|7380.2|7383.2|7380.4|7381.5|7378.7|12
1623864160000|2021-06-16 17:22:40|7382.9|7380.1|7383.2|7380.4|7383.5|7380.7|7382.5|7379.7|4
1623864170000|2021-06-16 17:22:50|7382.7|7379.9|7382.5|7379.7|7382.7|7379.9|7382.5|7379.7|3
1623864180000|2021-06-16 17:23:00|7382.2|7379.4|7382.7|7379.9|7383.2|7380.4|7382.2|7379.4|23
1623864190000|2021-06-16 17:23:10|7382.5|7379.7|7383.2|7380.4|7383.2|7380.4|7382.5|7379.7|34
1623864200000|2021-06-16 17:23:20|7383.5|7380.7|7383.2|7380.4|7383.5|7380.7|7383|7380.2|6
1623864210000|2021-06-16 17:23:30|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|1
1623864220000|2021-06-16 17:23:40|7383.2|7380.4|7383.5|7380.7|7384.5|7381.7|7383.2|7380.4|11
1623864230000|2021-06-16 17:23:50|7383.8|7381|7384.2|7381.4|7384.5|7381.7|7383.8|7381|3
1623864240000|2021-06-16 17:24:00|7383.8|7381|7383.2|7380.4|7384.2|7381.4|7382.9|7380.1|39
1623864250000|2021-06-16 17:24:10|7383|7380.2|7386.2|7383.4|7386.5|7383.7|7382.5|7379.7|51
1623864260000|2021-06-16 17:24:20|7387.2|7384.4|7387.8|7385|7387.8|7385|7386.7|7383.9|26
1623864270000|2021-06-16 17:24:30|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.5|7383.7|7
1623864280000|2021-06-16 17:24:40|7386.5|7383.7|7388.7|7385.9|7388.7|7385.9|7386.5|7383.7|35
1623864290000|2021-06-16 17:24:50|7389.2|7386.4|7389.7|7386.9|7390.2|7387.4|7389.2|7386.4|25
1623864300000|2021-06-16 17:25:00|7389.9|7387.1|7388.5|7385.7|7390|7387.2|7387.5|7384.7|52
1623864310000|2021-06-16 17:25:10|7388.2|7385.4|7387.7|7384.9|7389.2|7386.4|7387.5|7384.7|15
1623864320000|2021-06-16 17:25:20|7387.9|7385.1|7387|7384.2|7388.2|7385.4|7386.5|7383.7|7
1623864330000|2021-06-16 17:25:30|7386.7|7383.9|7385.5|7382.7|7386.7|7383.9|7385.5|7382.7|19
1623864340000|2021-06-16 17:25:40|7385.2|7382.4|7384.9|7382.1|7385.7|7382.9|7384.7|7381.9|21
1623864350000|2021-06-16 17:25:50|7385|7382.2|7381|7378.2|7385|7382.2|7380.4|7377.6|34
1623864360000|2021-06-16 17:26:00|7380.8|7378|7382.2|7379.4|7383.2|7380.4|7380.8|7378|53
1623864370000|2021-06-16 17:26:10|7383.2|7380.4|7383.5|7380.7|7383.7|7380.9|7382.7|7379.9|4
1623864380000|2021-06-16 17:26:20|7383.2|7380.4|7385.2|7382.4|7385.2|7382.4|7383.2|7380.4|17
1623864390000|2021-06-16 17:26:30|7385|7382.2|7383.5|7380.7|7385|7382.2|7383.5|7380.7|7
1623864400000|2021-06-16 17:26:40|7384.1|7381.3|7383.5|7380.7|7384.7|7381.9|7383.2|7380.4|12
1623864410000|2021-06-16 17:26:50|7383.2|7380.4|7384.2|7381.4|7384.2|7381.4|7381.7|7378.9|64
1623864420000|2021-06-16 17:27:00|7384.7|7381.9|7385.7|7382.9|7386.2|7383.4|7384.5|7381.7|45
1623864430000|2021-06-16 17:27:10|7385.4|7382.6|7385.5|7382.7|7385.5|7382.7|7384.7|7381.9|19
1623864440000|2021-06-16 17:27:20|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|1
1623864450000|2021-06-16 17:27:30|7384.8|7382|7382.2|7379.4|7384.8|7382|7381.7|7378.9|47
1623864460000|2021-06-16 17:27:40|7382.3|7379.5|7382.2|7379.4|7382.5|7379.7|7381.5|7378.7|6
1623864470000|2021-06-16 17:27:50|7382.5|7379.7|7382.5|7379.7|7382.7|7379.9|7382.2|7379.4|21
1623864480000|2021-06-16 17:28:00|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7381|7378.2|10
1623864490000|2021-06-16 17:28:10|7382|7379.2|7380.5|7377.7|7382|7379.2|7380.4|7377.6|35
1623864500000|2021-06-16 17:28:20|7380.7|7377.9|7383.2|7380.4|7383.2|7380.4|7380.7|7377.9|11
1623864510000|2021-06-16 17:28:30|7383.4|7380.6|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|21
1623864520000|2021-06-16 17:28:40|7382.8|7380|7380.9|7378.1|7382.8|7380|7380.7|7377.9|19
1623864530000|2021-06-16 17:28:50|7381.6|7378.8|7384|7381.2|7384.2|7381.4|7381.6|7378.8|35
1623864540000|2021-06-16 17:29:00|7383.7|7380.9|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|7
1623864550000|2021-06-16 17:29:10|7385|7382.2|7384.7|7381.9|7385|7382.2|7384.7|7381.9|56
1623864560000|2021-06-16 17:29:20|7384.2|7381.4|7383.5|7380.7|7384.2|7381.4|7383.5|7380.7|7
1623864570000|2021-06-16 17:29:30|7383.7|7380.9|7383.5|7380.7|7383.7|7380.9|7383.5|7380.7|8
1623864580000|2021-06-16 17:29:40|7382.5|7379.7|7379|7376.2|7382.9|7380.1|7378.5|7375.1|88
1623864590000|2021-06-16 17:29:50|7379.2|7376.4|7379.2|7376.4|7379.5|7376.7|7378.5|7375.7|26
1623864600000|2021-06-16 17:30:00|7379.5|7376.7|7379|7376.2|7379.5|7376.7|7378.2|7375.4|44
1623864610000|2021-06-16 17:30:10|7379.2|7376.4|7377.5|7374.7|7380.2|7377.4|7377.5|7374.7|107
1623864620000|2021-06-16 17:30:20|7377.2|7374.4|7375.5|7372.7|7377.2|7374.4|7374.8|7372|53
1623864630000|2021-06-16 17:30:30|7375.2|7372.4|7374.5|7371.7|7375.2|7372.4|7374|7371.2|25
1623864640000|2021-06-16 17:30:40|7374.2|7371.4|7374|7371.2|7374.5|7371.7|7373.8|7371|19
1623864650000|2021-06-16 17:30:50|7373.5|7370.7|7374.5|7371.7|7375.2|7372.4|7373.5|7370.7|46
1623864660000|2021-06-16 17:31:00|7374.2|7371.4|7373|7370.2|7374.2|7371.4|7371.5|7368.7|181
1623864670000|2021-06-16 17:31:10|7372.8|7370|7373.5|7370.7|7374|7371.2|7372.8|7370|11
1623864680000|2021-06-16 17:31:20|7373.8|7371|7378.2|7375.4|7378.7|7375.9|7373.8|7371|54
1623864690000|2021-06-16 17:31:30|7378.4|7375.6|7380.7|7377.9|7380.7|7377.9|7378.4|7375.6|39
1623864700000|2021-06-16 17:31:40|7380.9|7378.1|7382.2|7379.4|7382.2|7379.4|7380.2|7377.4|120
1623864710000|2021-06-16 17:31:50|7381.7|7378.9|7381.5|7378.7|7381.7|7378.9|7381.2|7378.4|13
1623864720000|2021-06-16 17:32:00|7381.2|7378.4|7383.7|7380.9|7384.7|7381.9|7380.8|7378|51
1623864730000|2021-06-16 17:32:10|7383.5|7380.7|7382.2|7379.4|7384.2|7381.4|7382.2|7379.4|62
1623864740000|2021-06-16 17:32:20|7382.4|7379.6|7382.2|7379.4|7383.2|7380.4|7382.2|7379.4|3
1623864750000|2021-06-16 17:32:30|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7379.7|7376.9|19
1623864760000|2021-06-16 17:32:40|7380.5|7377.7|7380.2|7377.4|7380.5|7377.7|7379.5|7376.7|8
1623864770000|2021-06-16 17:32:50|7380.7|7377.9|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|1
1623864780000|2021-06-16 17:33:00|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7
1623864790000|2021-06-16 17:33:10|7381.2|7378.4|7381|7378.2|7381.2|7378.4|7380.5|7377.7|7
1623864800000|2021-06-16 17:33:20|7380.9|7378.1|7382.2|7379.4|7382.7|7379.9|7380.9|7378.1|29
1623864810000|2021-06-16 17:33:30|7381.9|7379.1|7385.2|7382.4|7385.5|7382.7|7381.7|7378.9|77
1623864820000|2021-06-16 17:33:40|7384.9|7382.1|7384.5|7381.7|7385|7382.2|7382.3|7379.5|19
1623864830000|2021-06-16 17:33:50|7384.2|7381.4|7383|7380.2|7384.2|7381.4|7382.5|7379.7|9
1623864840000|2021-06-16 17:34:00|7382.5|7379.7|7383.2|7380.4|7383.2|7380.4|7382.5|7379.7|36
1623864850000|2021-06-16 17:34:10|7383|7380.2|7383.2|7380.4|7383.2|7380.4|7382.5|7379.7|30
1623864860000|2021-06-16 17:34:20|7383.8|7381|7383|7380.2|7384|7381.2|7381.5|7378.7|94
1623864870000|2021-06-16 17:34:30|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|1
1623864880000|2021-06-16 17:34:40|7382.8|7380|7382|7379.2|7382.8|7380|7382|7379.2|26
1623864890000|2021-06-16 17:34:50|7382.3|7379.5|7380.5|7377.7|7382.5|7379.7|7380.5|7377.7|45
1623864900000|2021-06-16 17:35:00|7380.1|7377.3|7381.5|7378.7|7382|7379.2|7380.1|7377.3|34
1623864910000|2021-06-16 17:35:10|7381.2|7378.4|7379|7376.2|7381.8|7379|7379|7376.2|30
1623864920000|2021-06-16 17:35:20|7378.8|7376|7379.2|7376.4|7379.2|7376.4|7377.5|7374.7|20
1623864930000|2021-06-16 17:35:30|7379|7376.2|7379|7376.2|7379.5|7376.7|7378.8|7376|46
1623864940000|2021-06-16 17:35:40|7379.2|7376.4|7379|7376.2|7379.2|7376.4|7378.8|7376|1
1623864950000|2021-06-16 17:35:50|7378.8|7376|7378.5|7375.7|7378.8|7376|7376.2|7373.4|28
1623864960000|2021-06-16 17:36:00|7377.2|7374.4|7378.2|7375.4|7378.2|7375.4|7377|7374.2|46
1623864970000|2021-06-16 17:36:10|7378.5|7375.7|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|6
1623864980000|2021-06-16 17:36:20|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|32
1623864990000|2021-06-16 17:36:30|7377.5|7374.7|7375|7372.2|7377.5|7374.7|7374.2|7371.4|83
1623865000000|2021-06-16 17:36:40|7374.5|7371.7|7374.5|7371.7|7375|7372.2|7374.5|7371.7|15
1623865010000|2021-06-16 17:36:50|7374|7371.2|7374.8|7372|7374.8|7372|7374|7371.2|3
1623865020000|2021-06-16 17:37:00|7374.6|7371.8|7372.5|7369.7|7374.8|7372|7372.5|7369.7|35
1623865030000|2021-06-16 17:37:10|7372.8|7370|7372.8|7370|7373.5|7370.7|7372.8|7370|5
1623865040000|2021-06-16 17:37:20|7372.5|7369.7|7373.2|7370.4|7374|7371.2|7372.5|7369.7|15
1623865050000|2021-06-16 17:37:30|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7372.5|7369.7|12
1623865060000|2021-06-16 17:37:40|7374.2|7371.4|7378|7375.2|7378|7375.2|7374|7371.2|39
1623865070000|2021-06-16 17:37:50|7378.3|7375.5|7377.5|7374.7|7378.3|7375.5|7377.5|7374.7|25
1623865080000|2021-06-16 17:38:00|7377.8|7375|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|2
1623865090000|2021-06-16 17:38:10|7378.2|7375.4|7378|7375.2|7378.2|7375.4|7378|7375.2|6
1623865100000|2021-06-16 17:38:20|7377.8|7375|7380|7377.2|7380|7377.2|7377.5|7374.7|11
1623865110000|2021-06-16 17:38:30|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|1
1623865120000|2021-06-16 17:38:40|7379.2|7376.4|7378.5|7375.7|7380.2|7377.4|7378|7375.2|50
1623865130000|2021-06-16 17:38:50|7378.3|7375.5|7379|7376.2|7379|7376.2|7378|7375.2|8
1623865140000|2021-06-16 17:39:00|7379.2|7376.4|7379.5|7376.7|7380.5|7377.7|7379.2|7376.4|10
1623865150000|2021-06-16 17:39:10|7379.8|7377|7380|7377.2|7380|7377.2|7379.8|7377|4
1623865160000|2021-06-16 17:39:20|7380.2|7377.4|7378.8|7376|7380.2|7377.4|7378.8|7376|30
1623865170000|2021-06-16 17:39:30|7378.5|7375.7|7379.2|7376.4|7379.3|7376.5|7378.5|7375.7|7
1623865180000|2021-06-16 17:39:40|7379|7376.2|7379.5|7376.7|7379.5|7376.7|7379|7376.2|1
1623865190000|2021-06-16 17:39:50|7378.8|7376|7378.5|7375.7|7378.8|7376|7378.5|7375.7|5
1623865200000|2021-06-16 17:40:00|7378.8|7376|7381.2|7378.4|7381.7|7378.9|7378.8|7376|25
1623865210000|2021-06-16 17:40:10|7381.5|7378.7|7379.5|7376.7|7381.5|7378.7|7379.5|7376.7|10
1623865220000|2021-06-16 17:40:20|7379.2|7376.4|7378.5|7375.7|7379.2|7376.4|7378.5|7375.7|16
1623865230000|2021-06-16 17:40:30|7378|7375.2|7377.8|7375|7378.2|7375.4|7377.8|7375|2
1623865240000|2021-06-16 17:40:40|7377.2|7374.4|7377.5|7374.7|7377.5|7374.7|7377.2|7374.4|9
1623865250000|2021-06-16 17:40:50|7377.3|7374.5|7377|7374.2|7377.3|7374.5|7376.8|7374|2
1623865260000|2021-06-16 17:41:00|7377.5|7374.7|7378.3|7375.5|7378.3|7375.5|7377.5|7374.7|2
1623865270000|2021-06-16 17:41:10|7378.5|7375.7|7378.8|7376|7378.8|7376|7378.3|7375.5|37
1623865280000|2021-06-16 17:41:20|7378.5|7375.7|7381.2|7378.4|7381.2|7378.4|7378.5|7375.7|349
1623865290000|2021-06-16 17:41:30|7380.5|7377.7|7378.2|7375.4|7380.5|7377.7|7378.2|7375.4|27
1623865300000|2021-06-16 17:41:40|7378.5|7375.7|7379|7376.2|7379|7376.2|7378.5|7375.7|3
1623865310000|2021-06-16 17:41:50|7378.8|7376|7378.8|7376|7379|7376.2|7378.5|7375.7|3
1623865320000|2021-06-16 17:42:00|7378.5|7375.7|7378.5|7375.7|7378.8|7376|7377.8|7375|71
1623865330000|2021-06-16 17:42:10|7378.3|7375.5|7378.8|7376|7378.8|7376|7378.3|7375.5|4
1623865340000|2021-06-16 17:42:20|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.8|7376|6
1623865350000|2021-06-16 17:42:30|7378.3|7375.5|7378.8|7376|7379.3|7376.5|7378.3|7375.5|6
1623865360000|2021-06-16 17:42:40|7378.5|7375.7|7378.8|7376|7378.8|7376|7378.5|7375.7|3
1623865370000|2021-06-16 17:42:50|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|4
1623865380000|2021-06-16 17:43:00|7378.8|7376|7379.5|7376.7|7379.5|7376.7|7378.8|7376|27
1623865390000|2021-06-16 17:43:10|7380|7377.2|7381|7378.2|7381|7378.2|7379.5|7376.7|60
1623865400000|2021-06-16 17:43:20|7380.2|7377.4|7379.7|7376.9|7380.2|7377.4|7379.5|7376.7|7
1623865410000|2021-06-16 17:43:30|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|3
1623865420000|2021-06-16 17:43:40|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|3
1623865430000|2021-06-16 17:43:50|7379.5|7376.7|7380.5|7377.7|7380.7|7377.9|7379.5|7376.7|10
1623865440000|2021-06-16 17:44:00|7380.7|7377.9|7382.5|7379.7|7383|7380.2|7380.5|7377.7|6
1623865450000|2021-06-16 17:44:10|7382.2|7379.4|7383|7380.2|7383.2|7380.4|7382|7379.2|7
1623865460000|2021-06-16 17:44:20|7382.2|7379.4|7383.5|7380.7|7384.2|7381.4|7382.2|7379.4|20
1623865470000|2021-06-16 17:44:30|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7382.2|7379.4|19
1623865480000|2021-06-16 17:44:40|7382.8|7380|7383.2|7380.4|7383.2|7380.4|7382.7|7379.9|2
1623865490000|2021-06-16 17:44:50|7383|7380.2|7383|7380.2|7383.2|7380.4|7382.5|7379.7|3
1623865500000|2021-06-16 17:45:00|7382.2|7379.4|7381.8|7379|7382.2|7379.4|7381.8|7379|5
1623865510000|2021-06-16 17:45:10|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|3
1623865520000|2021-06-16 17:45:20|7381|7378.2|7381.2|7378.4|7381.2|7378.4|7380.5|7377.7|8
1623865530000|2021-06-16 17:45:30|7381.5|7378.7|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|25
1623865540000|2021-06-16 17:45:40|7380.8|7378|7379.5|7376.7|7381.5|7378.7|7379.5|7376.7|25
1623865550000|2021-06-16 17:45:50|7379.8|7377|7378|7375.2|7380|7377.2|7377.2|7374.4|24
1623865560000|2021-06-16 17:46:00|7377.3|7374.5|7377.2|7374.4|7377.3|7374.5|7376.8|7374|30
1623865570000|2021-06-16 17:46:10|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|0
1623865580000|2021-06-16 17:46:20|7377.2|7374.4|7377.5|7374.7|7377.5|7374.7|7377.2|7374.4|2
1623865590000|2021-06-16 17:46:30|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|4
1623865600000|2021-06-16 17:46:40|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|6
1623865610000|2021-06-16 17:46:50|7377.2|7374.4|7377|7374.2|7377.2|7374.4|7377|7374.2|7
1623865620000|2021-06-16 17:47:00|7376.7|7373.9|7375.7|7372.9|7377.2|7374.4|7375.5|7372.7|11
1623865630000|2021-06-16 17:47:10|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|0
1623865640000|2021-06-16 17:47:20|7376.2|7373.4|7376|7373.2|7376.5|7373.7|7375.5|7372.7|11
1623865650000|2021-06-16 17:47:30|7375.5|7372.7|7375|7372.2|7376|7373.2|7375|7372.2|5
1623865660000|2021-06-16 17:47:40|7378.2|7375.4|7377.8|7375|7378.7|7375.9|7377.8|7375|53
1623865670000|2021-06-16 17:47:50|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|1
1623865680000|2021-06-16 17:48:00|7377.2|7374.4|7376|7373.2|7377.2|7374.4|7375.5|7372.7|8
1623865690000|2021-06-16 17:48:10|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.2|7372.4|3
1623865700000|2021-06-16 17:48:20|7374.5|7371.7|7374.5|7371.7|7374.8|7372|7374|7371.2|38
1623865710000|2021-06-16 17:48:30|7374.3|7371.5|7373.1|7370.3|7374.3|7371.5|7373.1|7370.3|8
1623865720000|2021-06-16 17:48:40|7373.5|7370.7|7374.5|7371.7|7374.5|7371.7|7371.1|7368.3|175
1623865730000|2021-06-16 17:48:50|7374.6|7371.8|7374.5|7371.7|7374.6|7371.8|7374.5|7371.7|2
1623865740000|2021-06-16 17:49:00|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|15
1623865750000|2021-06-16 17:49:10|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|0
1623865760000|2021-06-16 17:49:20|7373.8|7371|7372.8|7370|7373.8|7371|7372.8|7370|67
1623865770000|2021-06-16 17:49:30|7372.5|7369.7|7373.5|7370.7|7373.6|7370.8|7372.5|7369.7|24
1623865780000|2021-06-16 17:49:40|||||||||1
1623865790000|2021-06-16 17:49:50|7373.8|7371|7373.5|7370.7|7373.8|7371|7372.8|7370|6
1623865800000|2021-06-16 17:50:00|7373.8|7371|7374.3|7371.5|7374.5|7371.7|7373.8|7371|44
1623865820000|2021-06-16 17:50:20|7373.8|7371|7371.5|7368.7|7373.8|7371|7371.5|7368.7|30
1623865830000|2021-06-16 17:50:30|||||||||5
1623865840000|2021-06-16 17:50:40|7371.6|7368.8|7372|7369.2|7372|7369.2|7371.6|7368.8|1
1623865850000|2021-06-16 17:50:50|7371.8|7369|7374|7371.2|7374.1|7371.3|7371.6|7368.8|16
1623865860000|2021-06-16 17:51:00|7373.8|7371|7374.5|7371.7|7374.6|7371.8|7373.6|7370.8|4
1623865870000|2021-06-16 17:51:10|7374.6|7371.8|7375|7372.2|7375.1|7372.3|7374.6|7371.8|8
1623865880000|2021-06-16 17:51:20|7374.5|7371.7|7375.5|7372.7|7375.5|7372.7|7374.5|7371.7|3
1623865890000|2021-06-16 17:51:30|7375|7372.2|7375|7372.2|7375.1|7372.3|7374.5|7371.7|36
1623865900000|2021-06-16 17:51:40|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|9
1623865910000|2021-06-16 17:51:50|7373.8|7371|7374.5|7371.7|7374.5|7371.7|7373.1|7370.3|22
1623865920000|2021-06-16 17:52:00|7374|7371.2|7374.5|7371.7|7374.5|7371.7|7374|7371.2|8
1623865930000|2021-06-16 17:52:10|7374.8|7372|7375|7372.2|7375.5|7372.7|7374.8|7372|15
1623865940000|2021-06-16 17:52:20|7374.8|7372|7375.1|7372.3|7375.1|7372.3|7374.8|7372|12
1623865950000|2021-06-16 17:52:30|7375.5|7372.7|7374.8|7372|7375.5|7372.7|7374.8|7372|4
1623865960000|2021-06-16 17:52:40|||||||||25
1623865970000|2021-06-16 17:52:50|7374.1|7371.3|7373.5|7370.7|7374.1|7371.3|7372.5|7369.7|37
1623865980000|2021-06-16 17:53:00|7373.1|7370.3|7373|7370.2|7373.1|7370.3|7373|7370.2|2
1623865990000|2021-06-16 17:53:10|7373.1|7370.3|7373.5|7370.7|7373.5|7370.7|7373.1|7370.3|5
1623866000000|2021-06-16 17:53:20|7373.6|7370.8|7374.5|7371.7|7374.5|7371.7|7373.6|7370.8|10
1623866010000|2021-06-16 17:53:30|7374.8|7372|7374.8|7372|7375|7372.2|7374.8|7372|9
1623866020000|2021-06-16 17:53:40|7374.5|7371.7|7375.5|7372.7|7376.1|7373.3|7374.1|7371.3|197
1623866030000|2021-06-16 17:53:50|7376|7373.2|7375.6|7372.8|7376|7373.2|7375.6|7372.8|4
1623866040000|2021-06-16 17:54:00|7376.1|7373.3|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|48
1623866050000|2021-06-16 17:54:10|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|53
1623866060000|2021-06-16 17:54:20|7375.5|7372.7|7375.1|7372.3|7375.5|7372.7|7375.1|7372.3|1
1623866070000|2021-06-16 17:54:30|7375.5|7372.7|7375.1|7372.3|7376.8|7374|7374.6|7371.8|366
1623866080000|2021-06-16 17:54:40|7375|7372.2|7374.6|7371.8|7375.1|7372.3|7374.6|7371.8|8
1623866090000|2021-06-16 17:54:50|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7374.6|7371.8|11
1623866100000|2021-06-16 17:55:00|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.5|7372.7|1
1623866110000|2021-06-16 17:55:10|7375.8|7373|7375.6|7372.8|7376.1|7373.3|7375.6|7372.8|3
1623866120000|2021-06-16 17:55:20|7375.1|7372.3|7376|7373.2|7376.1|7373.3|7374.6|7371.8|28
1623866130000|2021-06-16 17:55:30|7375.6|7372.8|7375.6|7372.8|7376.1|7373.3|7375.6|7372.8|13
1623866140000|2021-06-16 17:55:40|7375.5|7372.7|7376.1|7373.3|7376.5|7373.7|7375.5|7372.7|14
1623866150000|2021-06-16 17:55:50|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|37
1623866160000|2021-06-16 17:56:00|7375.5|7372.7|7375.6|7372.8|7375.6|7372.8|7375.3|7372.5|15
1623866170000|2021-06-16 17:56:10|7376.1|7373.3|7374.8|7372|7376.1|7373.3|7374.8|7372|19
1623866180000|2021-06-16 17:56:20|7375.5|7372.7|7375.6|7372.8|7375.6|7372.8|7375.5|7372.7|1
1623866190000|2021-06-16 17:56:30|7374.8|7372|7374.8|7372|7375|7372.2|7374.8|7372|0
1623866200000|2021-06-16 17:56:40|7375|7372.2|7376.3|7373.5|7376.8|7374|7374.8|7372|19
1623866210000|2021-06-16 17:56:50|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|0
1623866220000|2021-06-16 17:57:00|7377.8|7375|7378.5|7375.7|7378.6|7375.8|7377.8|7375|3
1623866230000|2021-06-16 17:57:10|7378|7375.2|7379|7376.2|7379|7376.2|7378|7375.2|14
1623866240000|2021-06-16 17:57:20|7378.8|7376|7379|7376.2|7379|7376.2|7378.8|7376|0
1623866250000|2021-06-16 17:57:30|7378.8|7376|7379|7376.2|7379.3|7376.5|7378.8|7376|3
1623866260000|2021-06-16 17:57:40|7379.5|7376.7|7381.6|7378.8|7381.6|7378.8|7379.5|7376.7|30
1623866270000|2021-06-16 17:57:50|7381|7378.2|7381|7378.2|7381|7378.2|7380.8|7378|2
1623866280000|2021-06-16 17:58:00|7380.6|7377.8|7378.8|7376|7380.6|7377.8|7378.8|7376|27
1623866290000|2021-06-16 17:58:10|7377.9|7375.1|7378.5|7375.7|7378.8|7376|7377.7|7374.9|31
1623866300000|2021-06-16 17:58:20|7378.8|7376|7379.6|7376.8|7379.8|7377|7378.8|7376|7
1623866310000|2021-06-16 17:58:30|7379.3|7376.5|7378.6|7375.8|7379.3|7376.5|7378|7375.2|6
1623866320000|2021-06-16 17:58:40|7378.3|7375.5|7379.3|7376.5|7379.3|7376.5|7377.6|7374.8|12
1623866330000|2021-06-16 17:58:50|7377.8|7375|7378.1|7375.3|7378.8|7376|7377.6|7374.8|25
1623866340000|2021-06-16 17:59:00|7377.9|7375.1|7372.6|7369.8|7377.9|7375.1|7372.6|7369.8|109
1623866350000|2021-06-16 17:59:10|7372.8|7370|7373|7370.2|7373.6|7370.8|7372.8|7370|35
1623866360000|2021-06-16 17:59:20|7373.3|7370.5|7372.7|7369.9|7373.3|7370.5|7372.3|7369.5|24
1623866370000|2021-06-16 17:59:30|7373.3|7370.5|7373.6|7370.8|7373.8|7371|7372.8|7370|14
1623866380000|2021-06-16 17:59:40|7373|7370.2|7372.3|7369.5|7373|7370.2|7371.8|7369|25
1623866390000|2021-06-16 17:59:50|7372.6|7369.8|7374.6|7371.8|7375|7372.2|7372.6|7369.8|38
1623866400000|2021-06-16 18:00:00|7374|7371.2|7373.6|7370.8|7374|7371.2|7373.1|7370.3|51
1623866410000|2021-06-16 18:00:10|7372.8|7370|7367.6|7364.8|7372.8|7370|7365.8|7363|205
1623866420000|2021-06-16 18:00:20|7368|7365.2|7369.6|7366.8|7369.6|7366.8|7367.8|7364.9|23
1623866430000|2021-06-16 18:00:30|7369.8|7367|7367.8|7365|7374|7371.2|7367.6|7364.8|107
1623866440000|2021-06-16 18:00:40|7368.8|7366|7369.6|7366.8|7369.8|7367|7367.4|7364.6|69
1623866450000|2021-06-16 18:00:50|7369.4|7366.6|7369.6|7366.8|7370.3|7367.5|7368.6|7365.8|18
1623866460000|2021-06-16 18:01:00|7369.4|7366.6|7363.9|7361.1|7369.8|7367|7362.4|7359.6|316
1623866470000|2021-06-16 18:01:10|7363.6|7360.8|7365.3|7362.5|7365.4|7362.6|7362.9|7360|134
1623866480000|2021-06-16 18:01:20|7364.3|7361.5|7363.9|7361.1|7365.4|7362.6|7363.9|7361.1|19
1623866490000|2021-06-16 18:01:30|7363.6|7360.8|7363.6|7360.8|7364.4|7361.6|7362.4|7359.6|386
1623866500000|2021-06-16 18:01:40|7363.4|7360.6|7359.6|7356.8|7363.4|7360.6|7358.6|7355.8|256
1623866510000|2021-06-16 18:01:50|7360.1|7357.3|7362.8|7360|7362.8|7360|7360.1|7357.3|34
1623866520000|2021-06-16 18:02:00|7363|7360.2|7361.6|7358.8|7363.6|7360.8|7361.1|7358.3|81
1623866530000|2021-06-16 18:02:10|7361.8|7359|7364.6|7361.8|7364.6|7361.8|7361.6|7358.8|79
1623866540000|2021-06-16 18:02:20|7365.3|7362.5|7365.6|7362.8|7367|7364.2|7365.3|7362.5|31
1623866550000|2021-06-16 18:02:30|7365.8|7363|7371.6|7368.8|7372.1|7369.3|7365.6|7362.8|86
1623866560000|2021-06-16 18:02:40|7371.8|7369|7374.8|7372|7375.3|7372.5|7371.8|7369|21
1623866570000|2021-06-16 18:02:50|7374.6|7371.8|7367.7|7364.9|7374.6|7371.8|7367.1|7364.3|34
1623866580000|2021-06-16 18:03:00|7368.3|7365.5|7368|7365.2|7368.8|7366|7364.6|7361.8|95
1623866590000|2021-06-16 18:03:10|7367.8|7365|7374.8|7372|7376|7373.2|7367.6|7364.8|55
1623866600000|2021-06-16 18:03:20|7375.6|7372.8|7375.1|7372.3|7377.8|7375|7374.8|7372|48
1623866610000|2021-06-16 18:03:30|7374.8|7372|7376.6|7373.8|7377.6|7374.8|7374.8|7372|19
1623866620000|2021-06-16 18:03:40|7376|7373.2|7375.3|7372.5|7376|7373.2|7375.3|7372.5|3
1623866630000|2021-06-16 18:03:50|7374.9|7372.1|7375|7372.2|7375|7372.2|7372.6|7369.8|9
1623866640000|2021-06-16 18:04:00|7375.6|7372.8|7377.8|7375|7377.8|7375|7374.8|7372|16
1623866650000|2021-06-16 18:04:10|7378|7375.2|7374.6|7371.8|7378|7375.2|7374.4|7371.6|163
1623866660000|2021-06-16 18:04:20|7374.8|7372|7372.8|7370|7375.4|7372.6|7372.8|7370|8
1623866670000|2021-06-16 18:04:30|7372.6|7369.8|7367.8|7365|7372.6|7369.8|7367.8|7365|49
1623866680000|2021-06-16 18:04:40|7368.1|7365.3|7367.4|7364.6|7369.4|7366.6|7366.4|7363.6|64
1623866690000|2021-06-16 18:04:50|7366.9|7364.1|7368.6|7365.8|7370.6|7367.8|7365.4|7362.6|40
1623866700000|2021-06-16 18:05:00|7369.4|7366.6|7366.3|7363.5|7372.1|7369.3|7365.6|7362.8|216
1623866710000|2021-06-16 18:05:10|7366.8|7364|7366.8|7364|7368.8|7366|7365.6|7362.8|81
1623866720000|2021-06-16 18:05:20|7366.9|7364.1|7368.6|7365.8|7369.3|7366.5|7366.6|7363.8|50
1623866730000|2021-06-16 18:05:30|7368.4|7365.6|7365.6|7362.8|7368.6|7365.8|7365.1|7362.3|27
1623866740000|2021-06-16 18:05:40|7365.8|7363|7367.6|7364.8|7367.6|7364.8|7365.6|7362.8|11
1623866750000|2021-06-16 18:05:50|7367.8|7365|7371.3|7368.5|7371.3|7368.5|7366.1|7363.3|82
1623866760000|2021-06-16 18:06:00|7371.6|7368.8|7371.6|7368.8|7371.8|7369|7368.1|7365.3|119
1623866770000|2021-06-16 18:06:10|7371.8|7369|7374.3|7371.5|7375.8|7373|7371.6|7368.8|48
1623866780000|2021-06-16 18:06:20|7374.8|7372|7372.8|7370|7374.8|7372|7372.1|7369.3|72
1623866790000|2021-06-16 18:06:30|7372.3|7369.5|7372.8|7370|7373.3|7370.5|7371.8|7369|52
1623866800000|2021-06-16 18:06:40|7372.6|7369.8|7374.8|7372|7376.3|7373.5|7371.3|7368.5|38
1623866810000|2021-06-16 18:06:50|7375.5|7372.7|7374.8|7372|7378|7375.2|7374.8|7372|48
1623866820000|2021-06-16 18:07:00|7375|7372.2|7377|7374.2|7377.3|7374.5|7374.6|7371.8|31
1623866830000|2021-06-16 18:07:10|7377.2|7374.4|7372.6|7369.8|7378|7375.2|7370.9|7368.1|608
1623866840000|2021-06-16 18:07:20|7372.8|7370|7373.4|7370.6|7374.4|7371.6|7372.4|7369.6|15
1623866850000|2021-06-16 18:07:30|7373.6|7370.8|7370.6|7367.8|7373.6|7370.8|7369.6|7366.8|16
1623866860000|2021-06-16 18:07:40|7370.4|7367.6|7372.4|7369.6|7373.6|7370.8|7370.4|7367.6|15
1623866870000|2021-06-16 18:07:50|7371.1|7368.3|7370.4|7367.6|7371.6|7368.8|7370.2|7367.4|12
1623866880000|2021-06-16 18:08:00|7369.9|7367.1|7369.9|7367.1|7371.4|7368.6|7368.4|7365.6|35
1623866890000|2021-06-16 18:08:10|7370.4|7367.6|7373.9|7371.1|7376.4|7373.6|7369.9|7367.1|106
1623866900000|2021-06-16 18:08:20|7374.4|7371.6|7375.1|7372.3|7375.1|7372.3|7370.6|7367.7|161
1623866910000|2021-06-16 18:08:30|7375.5|7372.7|7373.9|7371.1|7376.1|7373.3|7372.4|7369.6|102
1623866920000|2021-06-16 18:08:40|7374.3|7371.5|7372.6|7369.8|7375.4|7372.6|7372.6|7369.8|12
1623866930000|2021-06-16 18:08:50|7373.2|7370.4|7373.6|7370.8|7373.6|7370.8|7372.6|7369.8|9
1623866940000|2021-06-16 18:09:00|7374.2|7371.4|7373.6|7370.8|7377.1|7374.3|7373.4|7370.6|142
1623866950000|2021-06-16 18:09:10|7373.4|7370.6|7371.7|7368.9|7373.6|7370.8|7371.7|7368.9|84
1623866960000|2021-06-16 18:09:20|7370.9|7368.1|7376.4|7373.6|7376.4|7373.6|7370.9|7368.1|50
1623866970000|2021-06-16 18:09:30|7375.8|7373|7372.9|7370.1|7375.8|7373|7372.9|7370.1|14
1623866980000|2021-06-16 18:09:40|7373.4|7370.6|7373.2|7370.4|7373.4|7370.6|7372.9|7370.1|10
1623866990000|2021-06-16 18:09:50|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|1
1623867000000|2021-06-16 18:10:00|7373.1|7370.3|7372.4|7369.6|7373.6|7370.8|7368.4|7365.6|239
1623867010000|2021-06-16 18:10:10|7372.1|7369.3|7373.1|7370.3|7373.6|7370.8|7371.6|7368.8|40
1623867020000|2021-06-16 18:10:20|7373.2|7370.4|7372.4|7369.6|7373.2|7370.4|7371.1|7368.3|22
1623867030000|2021-06-16 18:10:30|7372.1|7369.3|7372.6|7369.8|7373.1|7370.3|7372.1|7369.3|31
1623867040000|2021-06-16 18:10:40|7372.2|7369.4|7373.1|7370.3|7373.1|7370.3|7371.9|7369.1|9
1623867050000|2021-06-16 18:10:50|7372.7|7369.9|7372.6|7369.8|7372.7|7369.9|7372.1|7369.3|16
1623867060000|2021-06-16 18:11:00|7372.3|7369.5|7372.4|7369.6|7372.9|7370.1|7371.1|7368.3|25
1623867070000|2021-06-16 18:11:10|7371.6|7368.8|7371.6|7368.8|7372.6|7369.8|7371.4|7368.6|44
1623867080000|2021-06-16 18:11:20|7371.8|7369|7374.6|7371.8|7374.8|7372|7371.8|7369|23
1623867090000|2021-06-16 18:11:30|7374.8|7372|7375.4|7372.6|7375.6|7372.8|7374.4|7371.6|18
1623867100000|2021-06-16 18:11:40|7375.6|7372.8|7378.6|7375.8|7378.6|7375.8|7375.6|7372.8|60
1623867110000|2021-06-16 18:11:50|7378.4|7375.6|7379.1|7376.3|7379.1|7376.3|7377.1|7374.3|44
1623867120000|2021-06-16 18:12:00|7378.1|7375.3|7376.4|7373.6|7378.8|7376|7376.1|7373.3|30
1623867130000|2021-06-16 18:12:10|7377.1|7374.3|7374.8|7372|7377.1|7374.3|7374.4|7371.6|48
1623867140000|2021-06-16 18:12:20|7375.1|7372.3|7375.4|7372.6|7375.6|7372.8|7374.6|7371.8|8
1623867150000|2021-06-16 18:12:30|7375.6|7372.8|7374.8|7372|7375.6|7372.8|7374.4|7371.6|19
1623867160000|2021-06-16 18:12:40|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7373.6|7370.8|31
1623867170000|2021-06-16 18:12:50|7374.9|7372.1|7374.4|7371.6|7375.1|7372.3|7374.1|7371.3|4
1623867180000|2021-06-16 18:13:00|7374.1|7371.3|7371.6|7368.8|7374.6|7371.8|7371.4|7368.6|103
1623867190000|2021-06-16 18:13:10|7372.1|7369.3|7370.6|7367.8|7372.6|7369.8|7370.2|7367.4|34
1623867200000|2021-06-16 18:13:20|7370.4|7367.6|7369.4|7366.6|7370.6|7367.8|7367.4|7364.6|62
1623867210000|2021-06-16 18:13:30|7369.2|7366.4|7369.4|7366.6|7369.9|7367.1|7367.4|7364.6|8
1623867220000|2021-06-16 18:13:40|7370.2|7367.4|7370.1|7367.3|7370.4|7367.6|7369.4|7366.6|5
1623867230000|2021-06-16 18:13:50|7370.4|7367.6|7370.1|7367.3|7371.1|7368.3|7369.8|7367|10
1623867240000|2021-06-16 18:14:00|7370.4|7367.6|7370.1|7367.3|7370.4|7367.6|7367.9|7365.1|53
1623867250000|2021-06-16 18:14:10|7370.3|7367.5|7369.9|7367.1|7370.6|7367.8|7368.9|7366.1|22
1623867260000|2021-06-16 18:14:20|7370.1|7367.3|7370.6|7367.8|7372.2|7369.4|7370.1|7367.3|15
1623867270000|2021-06-16 18:14:30|7370.8|7368|7369.4|7366.6|7371.6|7368.8|7369.2|7366.4|17
1623867280000|2021-06-16 18:14:40|7369.2|7366.4|7368.9|7366.1|7369.4|7366.6|7368.6|7365.8|8
1623867290000|2021-06-16 18:14:50|7369.1|7366.3|7370.2|7367.4|7371.9|7369.1|7369.1|7366.3|17
1623867300000|2021-06-16 18:15:00|7369.9|7367.1|7367.4|7364.6|7369.9|7367.1|7366.4|7363.6|49
1623867310000|2021-06-16 18:15:10|7367.1|7364.3|7366.4|7363.6|7367.1|7364.3|7365.7|7362.9|22
1623867320000|2021-06-16 18:15:20|7365.7|7362.9|7364.4|7361.6|7365.7|7362.9|7363.9|7361.1|33
1623867330000|2021-06-16 18:15:30|7364.2|7361.4|7363.4|7360.6|7364.2|7361.4|7362.1|7359.3|92
1623867340000|2021-06-16 18:15:40|7363.2|7360.4|7359.6|7356.8|7363.2|7360.4|7359.6|7356.8|119
1623867350000|2021-06-16 18:15:50|7359.9|7357.1|7358.4|7355.6|7361.1|7358.3|7358.1|7355.3|77
1623867360000|2021-06-16 18:16:00|7358.1|7355.3|7358.9|7356.1|7359.4|7356.6|7357.4|7354.6|128
1623867370000|2021-06-16 18:16:10|7359.4|7356.6|7359.8|7357|7359.9|7357.1|7358.9|7356.1|55
1623867380000|2021-06-16 18:16:20|7360.1|7357.3|7362.9|7360.1|7363.2|7360.4|7359.7|7356.9|54
1623867390000|2021-06-16 18:16:30|7362.4|7359.6|7360.4|7357.6|7362.4|7359.6|7360.4|7357.6|16
1623867400000|2021-06-16 18:16:40|7359.9|7357.1|7359.9|7357.1|7360.4|7357.6|7358.9|7356.1|34
1623867410000|2021-06-16 18:16:50|7359.4|7356.6|7360.6|7357.8|7361.1|7358.3|7359.4|7356.6|17
1623867420000|2021-06-16 18:17:00|7360.9|7358.1|7360.4|7357.6|7360.9|7358.1|7359.7|7356.9|26
1623867430000|2021-06-16 18:17:10|7360.6|7357.8|7361.1|7358.3|7362.9|7360.1|7360.2|7357.4|46
1623867440000|2021-06-16 18:17:20|7361.2|7358.4|7361.9|7359.1|7362.9|7360.1|7360.9|7358.1|87
1623867450000|2021-06-16 18:17:30|7362.7|7359.9|7360.9|7358.1|7362.7|7359.9|7359.9|7357.1|13
1623867460000|2021-06-16 18:17:40|7360.6|7357.8|7361.9|7359.1|7362.4|7359.6|7360.4|7357.6|27
1623867470000|2021-06-16 18:17:50|7362.1|7359.3|7361.6|7358.8|7363.4|7360.6|7361.6|7358.8|18
1623867480000|2021-06-16 18:18:00|7361.8|7359|7360.1|7357.3|7361.9|7359.1|7359.4|7356.6|83
1623867490000|2021-06-16 18:18:10|7360.6|7357.8|7360.4|7357.6|7360.6|7357.8|7359.1|7356.3|33
1623867500000|2021-06-16 18:18:20|7360.2|7357.4|7360.6|7357.8|7360.6|7357.8|7359.1|7356.3|24
1623867510000|2021-06-16 18:18:30|7360.9|7358.1|7359.9|7357.1|7361.4|7358.6|7357.9|7355.1|74
1623867520000|2021-06-16 18:18:40|7359.4|7356.6|7358.7|7355.9|7359.9|7357.1|7358.1|7355.3|45
1623867530000|2021-06-16 18:18:50|7358.1|7355.3|7357.4|7354.6|7358.4|7355.6|7357.4|7354.6|29
1623867540000|2021-06-16 18:19:00|7357.1|7354.3|7357.9|7355.1|7358.4|7355.6|7357.1|7354.3|86
1623867550000|2021-06-16 18:19:10|7357.4|7354.6|7356.6|7353.8|7357.7|7354.9|7355.7|7352.9|373
1623867560000|2021-06-16 18:19:20|7356.4|7353.6|7359.6|7356.8|7361.1|7358.3|7356.4|7353.6|166
1623867570000|2021-06-16 18:19:30|7359.4|7356.6|7356.7|7353.9|7359.4|7356.6|7356.7|7353.9|24
1623867580000|2021-06-16 18:19:40|7356.9|7354.1|7358.1|7355.3|7358.1|7355.3|7356.1|7353.3|20
1623867590000|2021-06-16 18:19:50|7358.4|7355.6|7360.1|7357.3|7361.1|7358.3|7358.1|7355.3|39
1623867600000|2021-06-16 18:20:00|7359.6|7356.8|7358.9|7356.1|7361.4|7358.6|7358.9|7356.1|38
1623867610000|2021-06-16 18:20:10|7358.8|7356|7359.1|7356.3|7360.9|7358.1|7358.8|7356|57
1623867620000|2021-06-16 18:20:20|7358.9|7356.1|7358.4|7355.6|7359.1|7356.3|7357.4|7354.6|37
1623867630000|2021-06-16 18:20:30|7358.1|7355.3|7358.4|7355.6|7359.4|7356.6|7357.7|7354.9|28
1623867640000|2021-06-16 18:20:40|7358.9|7356.1|7360.1|7357.3|7360.1|7357.3|7357.9|7355.1|60
1623867650000|2021-06-16 18:20:50|7360.4|7357.6|7361.7|7358.9|7361.7|7358.9|7360.4|7357.6|145
1623867660000|2021-06-16 18:21:00|7361.4|7358.6|7364.9|7362.1|7364.9|7362.1|7361.4|7358.6|164
1623867670000|2021-06-16 18:21:10|7364.7|7361.9|7363.7|7360.9|7364.7|7361.9|7362.7|7359.9|41
1623867680000|2021-06-16 18:21:20|7364.2|7361.4|7361.4|7358.6|7365.9|7363.1|7361.4|7358.6|54
1623867690000|2021-06-16 18:21:30|7360.7|7357.9|7362.7|7359.9|7362.7|7359.9|7360.7|7357.9|39
1623867700000|2021-06-16 18:21:40|7362.9|7360.1|7363.9|7361.1|7364.4|7361.6|7362.9|7360.1|27
1623867710000|2021-06-16 18:21:50|7363.7|7360.9|7364.7|7361.9|7365.1|7362.3|7363.7|7360.9|77
1623867720000|2021-06-16 18:22:00|7364.4|7361.6|7365.4|7362.6|7366.9|7364.1|7364.4|7361.6|74
1623867730000|2021-06-16 18:22:10|7365.6|7362.8|7365.1|7362.3|7366.1|7363.3|7365.1|7362.3|20
1623867740000|2021-06-16 18:22:20|7365.6|7362.8|7368.1|7365.3|7368.1|7365.3|7365.6|7362.8|30
1623867750000|2021-06-16 18:22:30|7368.4|7365.6|7368.9|7366.1|7370.4|7367.6|7367.9|7365.1|30
1623867760000|2021-06-16 18:22:40|7368.7|7365.9|7368.9|7366.1|7370.4|7367.6|7368.4|7365.6|36
1623867770000|2021-06-16 18:22:50|7369.1|7366.3|7368.9|7366.1|7369.4|7366.6|7367.9|7365.1|12
1623867780000|2021-06-16 18:23:00|7369.4|7366.6|7371.9|7369.1|7372.9|7370.1|7369.2|7366.4|37
1623867790000|2021-06-16 18:23:10|7371.8|7369|7371.4|7368.6|7372.4|7369.6|7371.4|7368.6|39
1623867800000|2021-06-16 18:23:20|7371.9|7369.1|7371.9|7369.1|7373.1|7370.3|7370.4|7367.6|46
1623867810000|2021-06-16 18:23:30|7372.2|7369.4|7375.1|7372.3|7376.1|7373.3|7372.2|7369.4|201
1623867820000|2021-06-16 18:23:40|7375.6|7372.8|7372.4|7369.6|7376.6|7373.8|7371.9|7369.1|109
1623867830000|2021-06-16 18:23:50|7372.7|7369.9|7371.4|7368.6|7373.1|7370.3|7371.4|7368.6|46
1623867840000|2021-06-16 18:24:00|7371.9|7369.1|7370.7|7367.9|7372.1|7369.3|7370.7|7367.9|49
1623867850000|2021-06-16 18:24:10|7371.1|7368.3|7370.7|7367.9|7371.6|7368.8|7369.7|7366.9|41
1623867860000|2021-06-16 18:24:20|7370.9|7368.1|7371.4|7368.6|7371.7|7368.9|7370.4|7367.6|16
1623867870000|2021-06-16 18:24:30|7371.7|7368.9|7375.1|7372.3|7375.1|7372.3|7371.4|7368.6|43
1623867880000|2021-06-16 18:24:40|7374.9|7372.1|7374.2|7371.4|7375.9|7373.1|7374.2|7371.4|45
1623867890000|2021-06-16 18:24:50|7374.1|7371.3|7376.4|7373.6|7376.9|7374.1|7374.1|7371.3|80
1623867900000|2021-06-16 18:25:00|7376.7|7373.9|7377.4|7374.6|7378.9|7376.1|7376.4|7373.6|143
1623867910000|2021-06-16 18:25:10|7377.6|7374.8|7376.4|7373.6|7377.6|7374.8|7376.4|7373.6|67
1623867920000|2021-06-16 18:25:20|7377.1|7374.3|7378.6|7375.8|7378.6|7375.8|7377.1|7374.3|40
1623867930000|2021-06-16 18:25:30|7379.1|7376.3|7383.6|7380.8|7383.6|7380.8|7378.1|7375.3|209
1623867940000|2021-06-16 18:25:40|7383.4|7380.6|7386.3|7383.5|7386.8|7384|7382.1|7379.3|722
1623867950000|2021-06-16 18:25:50|7386.5|7383.7|7387.3|7384.5|7389.5|7386.7|7385.8|7383|252
1623867960000|2021-06-16 18:26:00|7387|7384.2|7386.8|7384|7389|7386.2|7385.8|7383|169
1623867970000|2021-06-16 18:26:10|7387.1|7384.3|7391.3|7388.5|7391.6|7388.8|7386.8|7384|989
1623867980000|2021-06-16 18:26:20|7392.1|7389.3|7392.6|7389.8|7397.5|7394.7|7392.1|7389.3|188
1623867990000|2021-06-16 18:26:30|7393|7390.2|7388.8|7386|7394.4|7391.6|7387.3|7384.5|797
1623868000000|2021-06-16 18:26:40|7389|7386.2|7389.1|7386.3|7389.8|7387|7387.8|7385|60
1623868010000|2021-06-16 18:26:50|7388.8|7386|7388.4|7385.6|7389.8|7387|7388.1|7385.3|76
1623868020000|2021-06-16 18:27:00|7387.8|7385|7391|7388.2|7392|7389.2|7386.8|7384|82
1623868030000|2021-06-16 18:27:10|7390.8|7388|7391.1|7388.3|7393|7390.2|7390.8|7388|70
1623868040000|2021-06-16 18:27:20|7391.5|7388.7|7388.5|7385.7|7391.5|7388.7|7386.8|7384|65
1623868050000|2021-06-16 18:27:30|7388|7385.2|7387.5|7384.7|7388|7385.2|7386.8|7384|12
1623868060000|2021-06-16 18:27:40|7388.8|7386|7389.8|7387|7392.5|7389.7|7387.8|7385|179
1623868070000|2021-06-16 18:27:50|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7388|7385.2|187
1623868080000|2021-06-16 18:28:00|7390.5|7387.7|7398.5|7395.7|7399.5|7396.7|7390.1|7387.3|738
1623868090000|2021-06-16 18:28:10|7398.8|7396|7392.1|7389.3|7400.1|7397.3|7391.5|7388.7|483
1623868100000|2021-06-16 18:28:20|7391.5|7388.7|7396.1|7393.3|7396.1|7393.3|7391.1|7388.3|452
1623868110000|2021-06-16 18:28:30|7395.4|7392.6|7389.1|7386.3|7395.4|7392.6|7389.1|7386.3|400
1623868120000|2021-06-16 18:28:40|7388.1|7385.3|7390.1|7387.3|7390.8|7388|7388.1|7385.3|312
1623868130000|2021-06-16 18:28:50|7389.8|7387|7390.1|7387.3|7391.5|7388.7|7388.1|7385.3|409
1623868140000|2021-06-16 18:29:00|7389.8|7387|7386.1|7383.3|7389.8|7387|7386.1|7383.3|350
1623868150000|2021-06-16 18:29:10|7386.8|7384|7383.8|7381|7387.1|7384.3|7383.1|7380.3|261
1623868160000|2021-06-16 18:29:20|7383.5|7380.7|7381.8|7379|7383.8|7381|7381.8|7379|253
1623868170000|2021-06-16 18:29:30|7382.1|7379.3|7387.1|7384.3|7387.1|7384.3|7381.8|7379|264
1623868180000|2021-06-16 18:29:40|7386.8|7384|7384.5|7381.7|7386.8|7384|7381.8|7379|883
1623868190000|2021-06-16 18:29:50|7383.5|7380.7|7380.5|7377.7|7383.5|7380.7|7379.5|7376.7|444
1623868200000|2021-06-16 18:30:00|7379.8|7377|7374.5|7371.7|7379.8|7377|7374.1|7371.3|777
1623868210000|2021-06-16 18:30:10|7374.4|7371.6|7372.1|7369.3|7374.5|7371.7|7371.8|7369|236
1623868220000|2021-06-16 18:30:20|7371.8|7369|7373.8|7371|7373.8|7371|7371.8|7369|136
1623868230000|2021-06-16 18:30:30|7373.6|7370.8|7375.4|7372.6|7375.4|7372.6|7372.9|7370.1|99
1623868240000|2021-06-16 18:30:40|7374.9|7372.1|7369.8|7367|7375.4|7372.6|7369.8|7367|148
1623868250000|2021-06-16 18:30:50|7370.4|7367.6|7372.4|7369.6|7372.8|7370|7370.4|7367.6|167
1623868260000|2021-06-16 18:31:00|7372.8|7370|7371.1|7368.3|7372.8|7370|7370.4|7367.6|548
1623868270000|2021-06-16 18:31:10|7370.6|7367.8|7369.8|7367|7370.8|7368|7369.3|7366.5|55
1623868280000|2021-06-16 18:31:20|7370.3|7367.5|7369.1|7366.3|7370.3|7367.5|7368.6|7365.8|140
1623868290000|2021-06-16 18:31:30|7368.9|7366.1|7370.8|7368|7370.8|7368|7368.8|7366|49
1623868300000|2021-06-16 18:31:40|7370.6|7367.8|7368.8|7366|7371.1|7368.3|7368.8|7366|96
1623868310000|2021-06-16 18:31:50|7368.3|7365.5|7367.6|7364.8|7368.9|7366.1|7367.6|7364.8|49
1623868320000|2021-06-16 18:32:00|7367.8|7365|7367.8|7365|7369.1|7366.3|7367.6|7364.8|16
1623868330000|2021-06-16 18:32:10|7367.6|7364.8|7369.6|7366.8|7369.8|7367|7367.1|7364.3|97
1623868340000|2021-06-16 18:32:20|7369.8|7367|7370.6|7367.8|7370.8|7368|7369.8|7367|5
1623868350000|2021-06-16 18:32:30|7370.8|7368|7366.1|7363.3|7370.8|7368|7366.1|7363.3|83
1623868360000|2021-06-16 18:32:40|7366.8|7364|7367.4|7364.6|7367.4|7364.6|7364.3|7361.5|80
1623868370000|2021-06-16 18:32:50|7367.6|7364.8|7372.8|7370|7372.8|7370|7367.6|7364.8|110
1623868380000|2021-06-16 18:33:00|7371.9|7369.1|7373.8|7371|7373.9|7371.1|7371.8|7369|28
1623868390000|2021-06-16 18:33:10|7373.6|7370.8|7370.8|7368|7373.9|7371.1|7370.4|7367.6|42
1623868400000|2021-06-16 18:33:20|7370.9|7368.1|7367.8|7365|7371.4|7368.6|7366.3|7363.5|121
1623868410000|2021-06-16 18:33:30|7368.3|7365.5|7369.9|7367.1|7370.8|7368|7368.3|7365.5|9
1623868420000|2021-06-16 18:33:40|7370.1|7367.3|7372.6|7369.8|7373.8|7371|7370.1|7367.3|123
1623868430000|2021-06-16 18:33:50|7372.8|7370|7374.9|7372.1|7375.3|7372.5|7372.6|7369.8|12
1623868440000|2021-06-16 18:34:00|7375.3|7372.5|7374.6|7371.8|7375.3|7372.5|7373.8|7371|34
1623868450000|2021-06-16 18:34:10|7373.8|7371|7372.9|7370.1|7374.8|7372|7372.8|7370|14
1623868460000|2021-06-16 18:34:20|7373.8|7371|7373.9|7371.1|7373.9|7371.1|7373.8|7371|1
1623868470000|2021-06-16 18:34:30|7374.1|7371.3|7374.3|7371.5|7375.4|7372.6|7374.1|7371.3|6
1623868480000|2021-06-16 18:34:40|7374.1|7371.3|7371.8|7369|7375.3|7372.5|7371.8|7369|82
1623868490000|2021-06-16 18:34:50|7372.1|7369.3|7372.8|7370|7372.8|7370|7371.8|7369|32
1623868500000|2021-06-16 18:35:00|7372.9|7370.1|7373.8|7371|7373.8|7371|7372.8|7370|10
1623868510000|2021-06-16 18:35:10|7374.6|7371.8|7373.6|7370.8|7374.6|7371.8|7372.6|7369.8|22
1623868520000|2021-06-16 18:35:20|7373.4|7370.6|7373.8|7371|7374.6|7371.8|7372.6|7369.8|18
1623868530000|2021-06-16 18:35:30|7374.3|7371.5|7374.6|7371.8|7374.8|7372|7372.4|7369.6|25
1623868540000|2021-06-16 18:35:40|7374.8|7372|7375.6|7372.8|7375.9|7373.1|7374.8|7372|121
1623868550000|2021-06-16 18:35:50|7375.4|7372.6|7373.9|7371.1|7375.4|7372.6|7373.8|7371|1
1623868560000|2021-06-16 18:36:00|7373.8|7371|7376.6|7373.8|7376.6|7373.8|7372.9|7370.1|31
1623868570000|2021-06-16 18:36:10|7375.8|7373|7375.9|7373.1|7376.9|7374.1|7374.8|7372|9
1623868580000|2021-06-16 18:36:20|7375.8|7373|7375.9|7373.1|7376.9|7374.1|7374.9|7372.1|10
1623868590000|2021-06-16 18:36:30|7376.8|7374|7375.9|7373.1|7376.8|7374|7374.8|7372|10
1623868600000|2021-06-16 18:36:40|7376.4|7373.6|7375.4|7372.6|7376.9|7374.1|7374.9|7372.1|19
1623868610000|2021-06-16 18:36:50|7375.3|7372.5|7375.9|7373.1|7376.8|7374|7374.9|7372.1|7
1623868620000|2021-06-16 18:37:00|7375.8|7373|7376.9|7374.1|7377.4|7374.6|7374.9|7372.1|24
1623868630000|2021-06-16 18:37:10|7377.1|7374.3|7376.8|7374|7377.8|7375|7376.8|7374|20
1623868640000|2021-06-16 18:37:20|7376.3|7373.5|7377.9|7375.1|7377.9|7375.1|7375.4|7372.6|10
1623868650000|2021-06-16 18:37:30|7378.1|7375.3|7377.9|7375.1|7378.9|7376.1|7376.9|7374.1|1
1623868660000|2021-06-16 18:37:40|7377.8|7375|7381.3|7378.5|7382.3|7379.5|7377.8|7375|30
1623868670000|2021-06-16 18:37:50|7381.5|7378.7|7382.1|7379.3|7382.1|7379.3|7381.1|7378.3|0
1623868680000|2021-06-16 18:38:00|7381.9|7379.1|7379.3|7376.5|7382.1|7379.3|7379.1|7376.3|37
1623868690000|2021-06-16 18:38:10|7379.8|7377|7378.6|7375.8|7381.1|7378.3|7378.1|7375.3|11
1623868700000|2021-06-16 18:38:20|7378.4|7375.6|7376.4|7373.6|7378.9|7376.1|7376.1|7373.3|284
1623868710000|2021-06-16 18:38:30|7376.8|7374|7376.9|7374.1|7376.9|7374.1|7376.4|7373.6|42
1623868720000|2021-06-16 18:38:40|7377.1|7374.3|7377.9|7375.1|7377.9|7375.1|7376.6|7373.8|7
1623868730000|2021-06-16 18:38:50|7377.4|7374.6|7377.4|7374.6|7379.1|7376.3|7377.1|7374.3|122
1623868740000|2021-06-16 18:39:00|7377.9|7375.1|7374.1|7371.3|7377.9|7375.1|7374.1|7371.3|24
1623868750000|2021-06-16 18:39:10|7374.4|7371.6|7374.8|7372|7375.1|7372.3|7374.4|7371.6|20
1623868760000|2021-06-16 18:39:20|7374.9|7372.1|7375.1|7372.3|7375.6|7372.8|7373.1|7370.3|14
1623868770000|2021-06-16 18:39:30|7375.3|7372.5|7375.8|7373|7376.1|7373.3|7373.6|7370.8|79
1623868780000|2021-06-16 18:39:40|7376.3|7373.5|7377.1|7374.3|7377.1|7374.3|7375.6|7372.8|7
1623868790000|2021-06-16 18:39:50|7376.3|7373.5|7377.1|7374.3|7378.3|7375.5|7376.1|7373.3|51
1623868800000|2021-06-16 18:40:00|7377.3|7374.5|7377.3|7374.5|7378.8|7376|7377.1|7374.3|2
1623868810000|2021-06-16 18:40:10|7377.1|7374.3|7376.1|7373.3|7377.1|7374.3|7375.1|7372.3|11
1623868820000|2021-06-16 18:40:20|7375.6|7372.8|7374.3|7371.5|7375.6|7372.8|7374.3|7371.5|2
1623868830000|2021-06-16 18:40:30|7374.1|7371.3|7373.1|7370.3|7374.3|7371.5|7373.1|7370.3|17
1623868840000|2021-06-16 18:40:40|7373.4|7370.6|7374.1|7371.3|7374.8|7372|7373.4|7370.6|8
1623868850000|2021-06-16 18:40:50|7373.3|7370.5|7372.3|7369.5|7374.1|7371.3|7372.3|7369.5|5
1623868860000|2021-06-16 18:41:00|7372.9|7370.1|7373.1|7370.3|7373.3|7370.5|7371.1|7368.3|52
1623868870000|2021-06-16 18:41:10|7372.7|7369.9|7372.1|7369.3|7372.7|7369.9|7371.1|7368.3|17
1623868880000|2021-06-16 18:41:20|7373.3|7370.5|7372.9|7370.1|7373.3|7370.5|7372.3|7369.5|23
1623868890000|2021-06-16 18:41:30|7373.3|7370.5|7373.9|7371.1|7374.1|7371.3|7372.9|7370.1|1
1623868900000|2021-06-16 18:41:40|7373.1|7370.3|7373.1|7370.3|7373.3|7370.5|7372.9|7370.1|6
1623868910000|2021-06-16 18:41:50|7373.3|7370.5|7373.1|7370.3|7373.3|7370.5|7373.1|7370.3|4
1623868920000|2021-06-16 18:42:00|7373.3|7370.5|7374.1|7371.3|7374.3|7371.5|7373.1|7370.3|18
1623868930000|2021-06-16 18:42:10|7373.9|7371.1|7376.5|7373.7|7377.3|7374.5|7373.9|7371.1|572
1623868940000|2021-06-16 18:42:20|7377.5|7374.7|7378.5|7375.7|7379.5|7376.7|7376.5|7373.7|27
1623868950000|2021-06-16 18:42:30|7378.1|7375.3|7376.3|7373.5|7378.1|7375.3|7375.8|7373|15
1623868960000|2021-06-16 18:42:40|7375.8|7373|7375.5|7372.7|7375.8|7373|7375.2|7372.4|0
1623868970000|2021-06-16 18:42:50|7376.3|7373.5|7375.5|7372.7|7376.3|7373.5|7375.5|7372.7|6
1623868980000|2021-06-16 18:43:00|7375.7|7372.9|7375.7|7372.9|7376.5|7373.7|7375.5|7372.7|6
1623868990000|2021-06-16 18:43:10|7375.5|7372.7|7375.3|7372.5|7375.7|7372.9|7374.5|7371.7|18
1623869000000|2021-06-16 18:43:20|7375.1|7372.3|7374.7|7371.9|7375.1|7372.3|7373.5|7370.7|4
1623869010000|2021-06-16 18:43:30|7374.5|7371.7|7373.5|7370.7|7374.7|7371.9|7373.5|7370.7|1
1623869020000|2021-06-16 18:43:40|7373.7|7370.9|7371.7|7368.9|7373.7|7370.9|7371.7|7368.9|0
1623869030000|2021-06-16 18:43:50|7371.8|7369|7372.3|7369.5|7372.5|7369.7|7371.5|7368.7|3
1623869040000|2021-06-16 18:44:00|7371.5|7368.7|7371.5|7368.7|7372.5|7369.7|7371.5|7368.7|2
1623869050000|2021-06-16 18:44:10|7372|7369.2|7371.5|7368.7|7372.5|7369.7|7371.5|7368.7|0
1623869060000|2021-06-16 18:44:20|7371.7|7368.9|7369|7366.2|7372.5|7369.7|7369|7366.2|43
1623869070000|2021-06-16 18:44:30|7369.8|7367|7370.1|7367.3|7370.3|7367.5|7368.8|7366|120
1623869080000|2021-06-16 18:44:40|7369.6|7366.8|7369.3|7366.5|7370.1|7367.3|7369.3|7366.5|0
1623869090000|2021-06-16 18:44:50|7370.1|7367.3|7369.3|7366.5|7370.3|7367.5|7369.3|7366.5|5
1623869100000|2021-06-16 18:45:00|7370.1|7367.3|7369.5|7366.7|7370.3|7367.5|7368.8|7366|5
1623869110000|2021-06-16 18:45:10|7369.8|7367|7370.3|7367.5|7371.1|7368.3|7369.8|7367|31
1623869120000|2021-06-16 18:45:20|7370.5|7367.7|7369.1|7366.3|7370.9|7368.1|7369.1|7366.3|26
1623869130000|2021-06-16 18:45:30|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|0
1623869140000|2021-06-16 18:45:40|7369.6|7366.8|7367.1|7364.3|7369.8|7367|7366.6|7363.8|110
1623869150000|2021-06-16 18:45:50|7366.9|7364.1|7364.1|7361.3|7367.5|7364.3|7363.1|7357.5|117
1623869160000|2021-06-16 18:46:00|7364.3|7361.5|7365.9|7363.1|7366.8|7364|7364.1|7361.3|40
1623869170000|2021-06-16 18:46:10|7365.6|7362.8|7366.1|7363.3|7366.1|7363.3|7365.6|7362.8|2
1623869180000|2021-06-16 18:46:20|7366.3|7363.5|7365.9|7363.1|7366.8|7364|7365.9|7363.1|5
1623869190000|2021-06-16 18:46:30|7365.7|7362.9|7365.9|7363.1|7366.3|7363.5|7365.1|7362.3|20
1623869200000|2021-06-16 18:46:40|7365.8|7363|7366.3|7363.5|7366.3|7363.5|7365.8|7363|3
1623869210000|2021-06-16 18:46:50|7366.5|7363.7|7366.3|7363.5|7367.3|7364.5|7365.6|7362.8|42
1623869220000|2021-06-16 18:47:00|7366.8|7364|7368.3|7365.5|7368.3|7365.5|7366.8|7364|3
1623869230000|2021-06-16 18:47:10|7368.1|7365.3|7369.3|7366.5|7369.3|7366.5|7368.1|7365.3|3
1623869240000|2021-06-16 18:47:20|7369.1|7366.3|7369.3|7366.5|7369.3|7366.5|7369.1|7366.3|0
1623869250000|2021-06-16 18:47:30|7368.9|7366.1|7368.3|7365.5|7368.9|7366.1|7368.1|7365.3|6
1623869260000|2021-06-16 18:47:40|7368.5|7365.7|7368.3|7365.5|7368.8|7366|7368.3|7365.5|0
1623869270000|2021-06-16 18:47:50|7368.8|7366|7370.3|7367.5|7370.8|7368|7368.8|7366|9
1623869280000|2021-06-16 18:48:00|7370.1|7367.3|7370.3|7367.5|7370.3|7367.5|7369.3|7366.5|15
1623869290000|2021-06-16 18:48:10|7370.5|7367.7|7370.8|7368|7370.8|7368|7370.3|7367.5|5
1623869300000|2021-06-16 18:48:20|7370.3|7367.5|7369.8|7367|7370.3|7367.5|7369.3|7366.5|8
1623869310000|2021-06-16 18:48:30|7369.3|7366.5|7367.1|7364.3|7369.6|7366.8|7367.1|7364.3|5
1623869320000|2021-06-16 18:48:40|7366.8|7364|7366.3|7363.5|7366.8|7364|7366.1|7363.3|0
1623869330000|2021-06-16 18:48:50|7365.5|7362.7|7365.3|7362.5|7365.8|7363|7364.8|7362|7
1623869340000|2021-06-16 18:49:00|7365.8|7363|7368.8|7366|7368.8|7366|7365.3|7362.5|28
1623869350000|2021-06-16 18:49:10|7368.4|7365.6|7368.3|7365.5|7368.6|7365.8|7368.3|7365.5|39
1623869360000|2021-06-16 18:49:20|7368.8|7366|7368.3|7365.5|7368.8|7366|7368.3|7365.5|0
1623869370000|2021-06-16 18:49:30|7368.5|7365.7|7368.3|7365.5|7368.8|7366|7368.3|7365.5|1
1623869380000|2021-06-16 18:49:40|7368.8|7366|7368.6|7365.8|7368.8|7366|7368.6|7365.8|1
1623869390000|2021-06-16 18:49:50|7368.1|7365.3|7367.8|7365|7368.1|7365.3|7367.5|7364.7|19
1623869400000|2021-06-16 18:50:00|7367.6|7364.8|7365.3|7362.5|7367.6|7364.8|7365.3|7362.5|5
1623869410000|2021-06-16 18:50:10|7365.8|7363|7364.8|7362|7366.8|7364|7364.1|7361.3|62
1623869420000|2021-06-16 18:50:20|7364.6|7361.8|7364.9|7362.1|7365.1|7362.3|7364.1|7361.3|3
1623869430000|2021-06-16 18:50:30|7364.6|7361.8|7363.9|7361.1|7364.8|7362|7363.6|7360.8|7
1623869440000|2021-06-16 18:50:40|7363.4|7360.6|7364.1|7361.3|7364.1|7361.3|7363.4|7360.6|9
1623869450000|2021-06-16 18:50:50|7364.4|7361.6|7362.6|7359.8|7364.4|7361.6|7362.4|7359.6|32
1623869460000|2021-06-16 18:51:00|7362.8|7360|7362.1|7359.3|7362.8|7360|7361.8|7359|42
1623869470000|2021-06-16 18:51:10|||||||||4
1623869480000|2021-06-16 18:51:20|7362.8|7360|7362.9|7360.1|7364.1|7361.3|7362.6|7359.8|61
1623869490000|2021-06-16 18:51:30|7362.3|7359.5|7361.1|7358.3|7362.6|7359.8|7360.9|7358.1|7
1623869500000|2021-06-16 18:51:40|7361.9|7359.1|7362.1|7359.3|7362.1|7359.3|7361.4|7358.6|6
1623869510000|2021-06-16 18:51:50|7362.3|7359.5|7361.6|7358.8|7362.3|7359.5|7361.6|7358.8|7
1623869520000|2021-06-16 18:52:00|7361.9|7359.1|7361.1|7358.3|7361.9|7359.1|7361.1|7358.3|20
1623869530000|2021-06-16 18:52:10|7360.1|7357.3|7361.1|7358.3|7361.1|7358.3|7360.1|7357.3|45
1623869540000|2021-06-16 18:52:20|7361.6|7358.8|7364.1|7361.3|7364.3|7361.5|7361.6|7358.8|15
1623869550000|2021-06-16 18:52:30|7364.3|7361.5|7366.3|7363.5|7366.3|7363.5|7364.1|7361.3|1
1623869560000|2021-06-16 18:52:40|7366.1|7363.3|7365.1|7362.3|7366.3|7363.5|7363.8|7361|48
1623869570000|2021-06-16 18:52:50|7364.9|7362.1|7363.3|7360.5|7365.1|7362.3|7363.1|7360.3|20
1623869580000|2021-06-16 18:53:00|7363.1|7360.3|7363.1|7360.3|7363.3|7360.5|7363.1|7360.3|3
1623869590000|2021-06-16 18:53:10|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7362.1|7359.3|1
1623869600000|2021-06-16 18:53:20|7362.8|7360|7361.3|7358.5|7362.8|7360|7361.3|7358.5|6
1623869610000|2021-06-16 18:53:30|7361.6|7358.8|7362.3|7359.5|7362.3|7359.5|7361.1|7358.3|2
1623869620000|2021-06-16 18:53:40|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|0
1623869630000|2021-06-16 18:53:50|7362.6|7359.8|7362.6|7359.8|7362.6|7359.8|7362.6|7359.8|1
1623869640000|2021-06-16 18:54:00|7362.5|7359.7|7362.8|7360|7362.8|7360|7362.1|7359.3|45
1623869650000|2021-06-16 18:54:10|7363.8|7361|7364.6|7361.8|7365.3|7362.5|7363.8|7361|17
1623869660000|2021-06-16 18:54:20|7365.1|7362.3|7364.5|7361.7|7365.1|7362.3|7364.1|7361.3|0
1623869670000|2021-06-16 18:54:30|7365.1|7362.3|7364.9|7362.1|7365.1|7362.3|7364.6|7361.8|1
1623869680000|2021-06-16 18:54:40|7365.1|7362.3|7364.1|7361.3|7365.1|7362.3|7364.1|7361.3|4
1623869690000|2021-06-16 18:54:50|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.1|7361.3|3
1623869700000|2021-06-16 18:55:00|7364.1|7361.3|7365.8|7363|7366.1|7363.3|7364.1|7361.3|5
1623869710000|2021-06-16 18:55:10|7365.3|7362.5|7364.6|7361.8|7365.3|7362.5|7364.3|7361.5|6
1623869720000|2021-06-16 18:55:20|7364.1|7361.3|7362.3|7359.5|7364.1|7361.3|7362.3|7359.5|7
1623869750000|2021-06-16 18:55:50|7362.8|7360|7362.3|7359.5|7363.1|7360.3|7362.3|7359.5|2
1623869760000|2021-06-16 18:56:00|7362.1|7359.3|7361.1|7358.3|7362.1|7359.3|7360.9|7358.1|26
1623869770000|2021-06-16 18:56:10|7361.3|7358.5|7361.4|7358.6|7362.1|7359.3|7361.3|7358.5|6
1623869780000|2021-06-16 18:56:20|7360.8|7358|7362.3|7359.5|7363.1|7360.3|7360.8|7358|9
1623869790000|2021-06-16 18:56:30|7362.6|7359.8|7361.8|7359|7363.1|7360.3|7361.6|7358.8|4
1623869800000|2021-06-16 18:56:40|7361.1|7358.3|7360.9|7358.1|7361.1|7358.3|7360.1|7357.3|8
1623869810000|2021-06-16 18:56:50|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|8
1623869820000|2021-06-16 18:57:00|7361.3|7358.5|7361.3|7358.5|7361.8|7359|7361.1|7358.3|7
1623869830000|2021-06-16 18:57:10|7360.3|7357.5|7360.1|7357.3|7360.3|7357.5|7359.3|7356.5|18
1623869840000|2021-06-16 18:57:20|7360.3|7357.5|7358.9|7356.1|7360.4|7357.6|7358.2|7355.4|294
1623869850000|2021-06-16 18:57:30|7358.7|7355.9|7359.7|7356.9|7359.7|7356.9|7358.7|7355.9|4
1623869860000|2021-06-16 18:57:40|7359.9|7357.1|7358.9|7356.1|7360.4|7357.6|7358.9|7356.1|4
1623869870000|2021-06-16 18:57:50|7359.1|7356.3|7359.4|7356.6|7359.4|7356.6|7359.1|7356.3|0
1623869880000|2021-06-16 18:58:00|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|0
1623869890000|2021-06-16 18:58:10|7360.2|7357.4|7360.9|7358.1|7360.9|7358.1|7360.2|7357.4|12
1623869900000|2021-06-16 18:58:20|7361.4|7358.6|7360.9|7358.1|7361.5|7358.7|7360.9|7358.1|1
1623869910000|2021-06-16 18:58:30|7360.7|7357.9|7361.9|7359.1|7361.9|7359.1|7360.7|7357.9|2
1623869920000|2021-06-16 18:58:40|7361.7|7358.9|7361.9|7359.1|7362.4|7359.6|7361.7|7358.9|1
1623869930000|2021-06-16 18:58:50|7361.4|7358.6|7361.7|7358.9|7361.9|7359.1|7361.4|7358.6|3
1623869940000|2021-06-16 18:59:00|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|6
1623869950000|2021-06-16 18:59:10|7362.4|7359.6|7361.9|7359.1|7362.4|7359.6|7361.7|7358.9|2
1623869960000|2021-06-16 18:59:20|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7361.9|7359.1|5
1623869970000|2021-06-16 18:59:30|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7
1623869980000|2021-06-16 18:59:40|7361.7|7358.9|7361.7|7358.9|7361.9|7359.1|7361.7|7358.9|6
1623869990000|2021-06-16 18:59:50|7361.9|7359.1|7360.9|7358.1|7362|7359.2|7359.9|7357.1|11
1623870000000|2021-06-16 19:00:00|7360.4|7357.6|7359.9|7357.1|7360.9|7358.1|7359.4|7356.6|9
1623870010000|2021-06-16 19:00:10|7360.4|7357.6|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|5
1623870020000|2021-06-16 19:00:20|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|9
1623870030000|2021-06-16 19:00:30|7359.4|7356.6|7359.7|7356.9|7359.7|7356.9|7359.4|7356.6|3
1623870040000|2021-06-16 19:00:40|7359.5|7356.7|7359.2|7356.4|7359.7|7356.9|7358.7|7355.9|3
1623870050000|2021-06-16 19:00:50|7359.1|7356.3|7358.7|7355.9|7359.4|7356.6|7358.7|7355.9|1
1623870060000|2021-06-16 19:01:00|7358.9|7356.1|7359.2|7356.4|7360.4|7357.6|7358.9|7356.1|8
1623870070000|2021-06-16 19:01:10|7359.4|7356.6|7359.7|7356.9|7359.9|7357.1|7359.2|7356.4|4
1623870080000|2021-06-16 19:01:20|7359.9|7357.1|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|0
1623870090000|2021-06-16 19:01:30|7360.2|7357.4|7359.9|7357.1|7360.4|7357.6|7359.9|7357.1|0
1623870100000|2021-06-16 19:01:40|7360.1|7357.3|7360.9|7358.1|7361.2|7358.4|7360.1|7357.3|7
1623870110000|2021-06-16 19:01:50|7361.1|7358.3|7362.7|7359.9|7362.7|7359.9|7361.1|7358.3|5
1623870120000|2021-06-16 19:02:00|7362.4|7359.6|7361.7|7358.9|7362.4|7359.6|7361.7|7358.9|5
1623870130000|2021-06-16 19:02:10|7361.1|7358.3|7360.7|7357.9|7361.1|7358.3|7360.7|7357.9|5
1623870140000|2021-06-16 19:02:20|7360.9|7358.1|7360.9|7358.1|7361.2|7358.4|7360.7|7357.9|19
1623870150000|2021-06-16 19:02:30|7359.9|7357.1|7359.7|7356.9|7360.4|7357.6|7359.7|7356.9|1
1623870160000|2021-06-16 19:02:40|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.7|7356.9|0
1623870170000|2021-06-16 19:02:50|7360.1|7357.3|7360.4|7357.6|7360.4|7357.6|7360.1|7357.3|2
1623870180000|2021-06-16 19:03:00|7360.2|7357.4|7359.9|7357.1|7360.2|7357.4|7359.7|7356.9|11
1623870190000|2021-06-16 19:03:10|7360.2|7357.4|7359.9|7357.1|7360.2|7357.4|7359.7|7356.9|1
1623870200000|2021-06-16 19:03:20|7360.1|7357.3|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|1
1623870210000|2021-06-16 19:03:30|7360.6|7357.8|7361.2|7358.4|7361.7|7358.9|7360.6|7357.8|4
1623870220000|2021-06-16 19:03:40|7361.4|7358.6|7360.7|7357.9|7361.7|7358.9|7360.7|7357.9|1
1623870230000|2021-06-16 19:03:50|7360.5|7357.7|7360.9|7358.1|7360.9|7358.1|7359.9|7357.1|0
1623870240000|2021-06-16 19:04:00|7361.1|7358.3|7360.1|7357.3|7361.2|7358.4|7359.9|7357.1|1
1623870250000|2021-06-16 19:04:10|7360.7|7357.9|7360.4|7357.6|7360.7|7357.9|7360.2|7357.4|2
1623870270000|2021-06-16 19:04:30|7360.7|7357.9|7360.9|7358.1|7360.9|7358.1|7360.7|7357.9|0
1623870280000|2021-06-16 19:04:40|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|2
1623870290000|2021-06-16 19:04:50|7361.4|7358.6|7362.5|7359.7|7362.7|7359.9|7361.4|7358.6|2
1623870300000|2021-06-16 19:05:00|7362.4|7359.6|7361.9|7359.1|7362.9|7360.1|7361.7|7358.9|1
1623870310000|2021-06-16 19:05:10|7361.7|7358.9|7362.4|7359.6|7362.4|7359.6|7361.7|7358.9|0
1623870320000|2021-06-16 19:05:20|7361.7|7358.9|7362.4|7359.6|7362.4|7359.6|7361.7|7358.9|4
1623870330000|2021-06-16 19:05:30|||||||||1
1623870350000|2021-06-16 19:05:50|7362.7|7359.9|7363.7|7360.9|7363.9|7361.1|7362.7|7359.9|104
1623870360000|2021-06-16 19:06:00|7363.4|7360.6|7364.7|7361.9|7365.4|7362.6|7363.4|7360.6|22
1623870370000|2021-06-16 19:06:10|7364.4|7361.6|7364.7|7361.9|7364.7|7361.9|7364.4|7361.6|17
1623870380000|2021-06-16 19:06:20|7364.9|7362.1|7364.7|7361.9|7364.9|7362.1|7364.7|7361.9|0
1623870390000|2021-06-16 19:06:30|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7363.9|7361.1|12
1623870400000|2021-06-16 19:06:40|7364.2|7361.4|7362.7|7359.9|7364.4|7361.6|7362.4|7359.6|38
1623870410000|2021-06-16 19:06:50|7362.9|7360.1|7362.7|7359.9|7363.4|7360.6|7362.7|7359.9|1
1623870420000|2021-06-16 19:07:00|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|0
1623870430000|2021-06-16 19:07:10|7362|7359.2|7361.9|7359.1|7362.4|7359.6|7361.4|7358.6|12
1623870440000|2021-06-16 19:07:20|7361.4|7358.6|7361.9|7359.1|7362.4|7359.6|7361.4|7358.6|8
1623870450000|2021-06-16 19:07:30|||||||||1
1623870460000|2021-06-16 19:07:40|7361.7|7358.9|7361.7|7358.9|7361.9|7359.1|7361.6|7358.8|0
1623870480000|2021-06-16 19:08:00|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|7360.9|7358.1|7
1623870490000|2021-06-16 19:08:10|7362.4|7359.6|7361.9|7359.1|7362.4|7359.6|7361.4|7358.6|37
1623870500000|2021-06-16 19:08:20|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|3
1623870510000|2021-06-16 19:08:30|7361.4|7358.6|7360.7|7357.9|7361.4|7358.6|7360.7|7357.9|0
1623870520000|2021-06-16 19:08:40|7360.4|7357.6|7360.9|7358.1|7360.9|7358.1|7360.4|7357.6|8
1623870530000|2021-06-16 19:08:50|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|0
1623870540000|2021-06-16 19:09:00|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|2
1623870550000|2021-06-16 19:09:10|||||||||3
1623870560000|2021-06-16 19:09:20|7361.4|7358.6|7360.9|7358.1|7361.4|7358.6|7360.9|7358.1|1
1623870570000|2021-06-16 19:09:30|7360.7|7357.9|7360.7|7357.9|7360.9|7358.1|7360.7|7357.9|14
1623870590000|2021-06-16 19:09:50|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|6
1623870610000|2021-06-16 19:10:10|7360.7|7357.9|7362.4|7359.6|7364.2|7361.4|7360.7|7357.9|29
1623870620000|2021-06-16 19:10:20|7361.9|7359.1|7363.1|7360.3|7363.3|7360.5|7361.6|7358.8|53
1623870630000|2021-06-16 19:10:30|7363.8|7361|7363.1|7360.3|7363.8|7361|7363.1|7360.3|5
1623870650000|2021-06-16 19:10:50|7363.3|7360.5|7363.6|7360.8|7363.8|7361|7363.1|7360.3|8
1623870660000|2021-06-16 19:11:00|7363.2|7360.4|7363.4|7360.6|7363.7|7360.9|7363.2|7360.4|2
1623870670000|2021-06-16 19:11:10|7363.7|7360.9|7364.7|7361.9|7364.7|7361.9|7363.7|7360.9|32
1623870680000|2021-06-16 19:11:20|7365.7|7362.9|7366.7|7363.9|7366.7|7363.9|7365.7|7362.9|28
1623870690000|2021-06-16 19:11:30|7366.1|7363.3|7365.6|7362.8|7366.7|7363.9|7365.6|7362.8|11
1623870700000|2021-06-16 19:11:40|7366.1|7363.3|7366.1|7363.3|7366.2|7363.4|7365.6|7362.8|6
1623870710000|2021-06-16 19:11:50|7366.4|7363.6|7366.1|7363.3|7366.7|7363.9|7365.1|7362.3|21
1623870720000|2021-06-16 19:12:00|7366.2|7363.4|7366.6|7363.8|7367.2|7364.4|7366.2|7363.4|6
1623870730000|2021-06-16 19:12:10|7366.4|7363.6|7365.7|7362.9|7366.7|7363.9|7365.7|7362.9|5
1623870740000|2021-06-16 19:12:20|7366.1|7363.3|7362.4|7359.6|7366.1|7363.3|7362.4|7359.6|121
1623870750000|2021-06-16 19:12:30|7362.1|7359.3|7361.4|7358.6|7362.1|7359.3|7361.4|7358.6|73
1623870760000|2021-06-16 19:12:40|7360.4|7357.6|7362.2|7359.4|7362.2|7359.4|7360.4|7357.6|57
1623870770000|2021-06-16 19:12:50|7362.4|7359.6|7362.4|7359.6|7362.9|7360.1|7362.4|7359.6|1
1623870780000|2021-06-16 19:13:00|7362.1|7359.3|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|4
1623870790000|2021-06-16 19:13:10|7360.6|7357.8|7360.2|7357.4|7360.7|7357.9|7358.1|7355.3|31
1623870800000|2021-06-16 19:13:20|7360.1|7357.3|7360.1|7357.3|7360.2|7357.4|7359.7|7356.9|0
1623870810000|2021-06-16 19:13:30|7359.9|7357.1|7360.2|7357.4|7360.2|7357.4|7359.9|7357.1|11
1623870820000|2021-06-16 19:13:40|7360.4|7357.6|7361.1|7358.3|7361.1|7358.3|7360.2|7357.4|1
1623870830000|2021-06-16 19:13:50|7360.9|7358.1|7361.1|7358.3|7361.2|7358.4|7360.9|7358.1|2
1623870840000|2021-06-16 19:14:00|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|3
1623870850000|2021-06-16 19:14:10|7361.4|7358.6|7361.6|7358.8|7361.7|7358.9|7361.2|7358.4|1
1623870860000|2021-06-16 19:14:20|7361.7|7358.9|7364.2|7361.4|7364.2|7361.4|7361.2|7358.4|14
1623870870000|2021-06-16 19:14:30|7363.7|7360.9|7364.1|7361.3|7364.1|7361.3|7363.6|7360.8|0
1623870880000|2021-06-16 19:14:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|4
1623870890000|2021-06-16 19:14:50|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|1
1623870900000|2021-06-16 19:15:00|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|1
1623870910000|2021-06-16 19:15:10|7364.7|7361.9|7365.7|7362.9|7365.7|7362.9|7364.7|7361.9|4
1623870920000|2021-06-16 19:15:20|7365.2|7362.4|7365.1|7362.3|7365.7|7362.9|7365.1|7362.3|6
1623870930000|2021-06-16 19:15:30|||||||||5
1623870940000|2021-06-16 19:15:40|7364.7|7361.9|7364.6|7361.8|7365.1|7362.3|7364.6|7361.8|4
1623870950000|2021-06-16 19:15:50|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1623870960000|2021-06-16 19:16:00|7364.7|7361.9|7365.2|7362.4|7365.2|7362.4|7364.4|7361.6|8
1623870970000|2021-06-16 19:16:10|7366.1|7363.3|7365.7|7362.9|7366.1|7363.3|7365.6|7362.8|28
1623870980000|2021-06-16 19:16:20|7366.2|7363.4|7366.1|7363.3|7366.4|7363.6|7365.7|7362.9|4
1623870990000|2021-06-16 19:16:30|7365.7|7362.9|7367.1|7364.3|7367.1|7364.3|7365.7|7362.9|17
1623871000000|2021-06-16 19:16:40|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|0
1623871010000|2021-06-16 19:16:50|7367.1|7364.3|7367.2|7364.4|7367.2|7364.4|7367.1|7364.3|0
1623871020000|2021-06-16 19:17:00|7367.1|7364.3|7367.2|7364.4|7367.2|7364.4|7366.7|7363.9|1
1623871030000|2021-06-16 19:17:10|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|1
1623871040000|2021-06-16 19:17:20|7368.1|7365.3|7370.1|7367.3|7370.1|7367.3|7368.1|7365.3|18
1623871050000|2021-06-16 19:17:30|7369.7|7366.9|7368.6|7365.8|7369.7|7366.9|7368.6|7365.8|29
1623871060000|2021-06-16 19:17:40|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|7367.2|7364.4|5
1623871070000|2021-06-16 19:17:50|7369.1|7366.3|7369.7|7366.9|7369.7|7366.9|7369.1|7366.3|5
1623871080000|2021-06-16 19:18:00|7370.1|7367.3|7370.1|7367.3|7370.2|7367.4|7370.1|7367.3|13
1623871100000|2021-06-16 19:18:20|7369.4|7366.6|7368.7|7365.9|7369.4|7366.6|7368.7|7365.9|5
1623871110000|2021-06-16 19:18:30|7368.2|7365.4|7369.2|7366.4|7369.2|7366.4|7368.1|7365.3|6
1623871120000|2021-06-16 19:18:40|7369.4|7366.6|7369.2|7366.4|7370.1|7367.3|7369.1|7366.3|3
1623871130000|2021-06-16 19:18:50|7369.4|7366.6|7369.2|7366.4|7369.7|7366.9|7369.1|7366.3|2
1623871140000|2021-06-16 19:19:00|7369.4|7366.6|7369.4|7366.6|7369.7|7366.9|7369.2|7366.4|1
1623871150000|2021-06-16 19:19:10|7370.1|7367.3|7370.2|7367.4|7370.2|7367.4|7370.1|7367.3|2
1623871160000|2021-06-16 19:19:20|7370.1|7367.3|7364.7|7361.9|7370.1|7367.3|7363.9|7361.1|278
1623871170000|2021-06-16 19:19:30|7364.5|7361.7|7364.7|7361.9|7364.7|7361.9|7363.7|7360.9|5
1623871180000|2021-06-16 19:19:40|7364.9|7362.1|7364.9|7362.1|7365.7|7362.9|7364.7|7361.9|5
1623871190000|2021-06-16 19:19:50|7365.4|7362.6|7366.7|7363.9|7366.7|7363.9|7364.9|7362.1|5
1623871200000|2021-06-16 19:20:00|7366.2|7363.4|7366.9|7364.1|7367.4|7364.6|7365.9|7363.1|5
1623871210000|2021-06-16 19:20:10|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|1
1623871220000|2021-06-16 19:20:20|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|0
1623871240000|2021-06-16 19:20:40|||||||||2
1623871250000|2021-06-16 19:20:50|||||||||1
1623871260000|2021-06-16 19:21:00|7367|7364.2|7366.9|7364.1|7367.4|7364.6|7366.7|7363.9|1
1623871270000|2021-06-16 19:21:10|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|0
1623871280000|2021-06-16 19:21:20|7367.4|7364.6|7366.9|7364.1|7367.4|7364.6|7366.9|7364.1|0
1623871290000|2021-06-16 19:21:30|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|0
1623871300000|2021-06-16 19:21:40|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|18
1623871310000|2021-06-16 19:21:50|7366.7|7363.9|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|5
1623871320000|2021-06-16 19:22:00|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.2|7363.4|0
1623871330000|2021-06-16 19:22:10|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|3
1623871340000|2021-06-16 19:22:20|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|1
1623871350000|2021-06-16 19:22:30|7367|7364.2|7366.9|7364.1|7367.4|7364.6|7366.7|7363.9|6
1623871360000|2021-06-16 19:22:40|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|0
1623871370000|2021-06-16 19:22:50|7366.4|7363.6|7366.7|7363.9|7366.7|7363.9|7365.7|7362.9|21
1623871380000|2021-06-16 19:23:00|7366.9|7364.1|7366.7|7363.9|7366.9|7364.1|7365.7|7362.9|13
1623871390000|2021-06-16 19:23:10|7366.4|7363.6|7367.7|7364.9|7367.9|7365.1|7366.4|7363.6|31
1623871400000|2021-06-16 19:23:20|7367.9|7365.1|7367.7|7364.9|7367.9|7365.1|7367.7|7364.9|0
1623871410000|2021-06-16 19:23:30|7367.4|7364.6|7367.7|7364.9|7367.7|7364.9|7366.9|7364.1|7
1623871420000|2021-06-16 19:23:40|7367.9|7365.1|7369.9|7367.1|7369.9|7367.1|7367.9|7365.1|7
1623871430000|2021-06-16 19:23:50|7370.4|7367.6|7369.7|7366.9|7370.4|7367.6|7369.7|7366.9|12
1623871440000|2021-06-16 19:24:00|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369|7366.2|4
1623871450000|2021-06-16 19:24:10|7370.5|7367.7|7370.9|7368.1|7371.2|7368.4|7370.3|7367.5|13
1623871460000|2021-06-16 19:24:20|7371.7|7368.9|7371.9|7369.1|7371.9|7369.1|7370.4|7367.6|14
1623871470000|2021-06-16 19:24:30|7371.7|7368.9|7372.9|7370.1|7373.4|7370.6|7371.7|7368.9|154
1623871480000|2021-06-16 19:24:40|7372.7|7369.9|7372.9|7370.1|7372.9|7370.1|7372.7|7369.9|13
1623871490000|2021-06-16 19:24:50|7372.7|7369.9|7372.2|7369.4|7372.9|7370.1|7372.2|7369.4|0
1623871500000|2021-06-16 19:25:00|7371.9|7369.1|7370.7|7367.9|7371.9|7369.1|7369.7|7366.9|30
1623871510000|2021-06-16 19:25:10|7370.5|7367.7|7369.9|7367.1|7370.5|7367.7|7369.9|7367.1|0
1623871520000|2021-06-16 19:25:20|7370.7|7367.9|7370.7|7367.9|7370.9|7368.1|7370.5|7367.7|6
1623871530000|2021-06-16 19:25:30|7370.9|7368.1|7371.7|7368.9|7371.7|7368.9|7370.9|7368.1|2
1623871540000|2021-06-16 19:25:40|7371.4|7368.6|7372.2|7369.4|7374.7|7371.9|7371.4|7368.6|157
1623871550000|2021-06-16 19:25:50|7372|7369.2|7373.2|7370.4|7373.2|7370.4|7371|7368.2|571
1623871560000|2021-06-16 19:26:00|7373.4|7370.6|7374.4|7371.6|7374.4|7371.6|7373.4|7370.6|29
1623871570000|2021-06-16 19:26:10|7374.1|7371.3|7373.4|7370.6|7374.1|7371.3|7373.4|7370.6|2
1623871580000|2021-06-16 19:26:20|7374|7371.2|7373.9|7371.1|7374.4|7371.6|7373.7|7370.9|3
1623871590000|2021-06-16 19:26:30|7374.2|7371.4|7373.6|7370.8|7374.2|7371.4|7373.4|7370.6|0
1623871600000|2021-06-16 19:26:40|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.2|7370.4|2
1623871610000|2021-06-16 19:26:50|7373.7|7370.9|7373.4|7370.6|7373.9|7371.1|7373.2|7370.4|4
1623871620000|2021-06-16 19:27:00|7373.6|7370.8|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|14
1623871630000|2021-06-16 19:27:10|7373.2|7370.4|7373.2|7370.4|7373.4|7370.6|7372.7|7369.9|2
1623871640000|2021-06-16 19:27:20|7373.4|7370.6|7372.7|7369.9|7373.4|7370.6|7372.7|7369.9|0
1623871650000|2021-06-16 19:27:30|7371.9|7369.1|7372.2|7369.4|7372.2|7369.4|7371.7|7368.9|2
1623871660000|2021-06-16 19:27:40|7372.4|7369.6|7372.2|7369.4|7372.4|7369.6|7372.2|7369.4|3
1623871670000|2021-06-16 19:27:50|7372.7|7369.9|7372.6|7369.8|7372.7|7369.9|7372.6|7369.8|62
1623871680000|2021-06-16 19:28:00|7373.2|7370.4|7371.7|7368.9|7373.2|7370.4|7371.5|7368.7|5
1623871690000|2021-06-16 19:28:10|7371.9|7369.1|7371.7|7368.9|7371.9|7369.1|7371.7|7368.9|30
1623871700000|2021-06-16 19:28:20|7371.9|7369.1|7370.9|7368.1|7372.2|7369.4|7370.9|7368.1|6
1623871710000|2021-06-16 19:28:30|7371.2|7368.4|7370.2|7367.4|7371.4|7368.6|7369.7|7366.9|19
1623871720000|2021-06-16 19:28:40|7370.4|7367.6|7369.7|7366.9|7371.2|7368.4|7369.7|7366.9|138
1623871740000|2021-06-16 19:29:00|7370.2|7367.4|7370.2|7367.4|7370.4|7367.6|7370.2|7367.4|2
1623871750000|2021-06-16 19:29:10|7370.4|7367.6|7370.2|7367.4|7370.4|7367.6|7370.2|7367.4|4
1623871760000|2021-06-16 19:29:20|7370|7367.2|7369.7|7366.9|7370|7367.2|7369.2|7366.4|6
1623871770000|2021-06-16 19:29:30|7369.2|7366.4|7369.4|7366.6|7370.1|7367.3|7369.2|7366.4|15
1623871780000|2021-06-16 19:29:40|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|0
1623871790000|2021-06-16 19:29:50|7369.2|7366.4|7369.2|7366.4|7369.4|7366.6|7369.2|7366.4|3
1623871800000|2021-06-16 19:30:00|7369|7366.2|7369.2|7366.4|7371.2|7368.4|7369|7366.2|8
1623871810000|2021-06-16 19:30:10|7368.7|7365.9|7369|7366.2|7369.7|7366.9|7367.8|7365|280
1623871820000|2021-06-16 19:30:20|7368.5|7365.7|7369.5|7366.7|7369.5|7366.7|7368|7365.2|4
1623871830000|2021-06-16 19:30:30|7369|7366.2|7369|7366.2|7369.2|7366.4|7369|7366.2|1
1623871840000|2021-06-16 19:30:40|7369.7|7366.9|7369.2|7366.4|7370.2|7367.4|7369|7366.2|10
1623871850000|2021-06-16 19:30:50|7370|7367.2|7369|7366.2|7370|7367.2|7369|7366.2|32
1623871860000|2021-06-16 19:31:00|7368.7|7365.9|7368.7|7365.9|7369|7366.2|7368.3|7365.5|6
1623871870000|2021-06-16 19:31:10|7369.5|7366.7|7369|7366.2|7369.5|7366.7|7369|7366.2|10
1623871880000|2021-06-16 19:31:20|7369.2|7366.4|7369.5|7366.7|7369.5|7366.7|7369.2|7366.4|0
1623871890000|2021-06-16 19:31:30|7369|7366.2|7368.5|7365.7|7369.5|7366.7|7368.5|7365.7|30
1623871900000|2021-06-16 19:31:40|7368.4|7365.6|7368.2|7365.4|7368.5|7365.7|7368|7365.2|2
1623871910000|2021-06-16 19:31:50|7368|7365.2|7368.7|7365.9|7368.7|7365.9|7367.7|7364.9|19
1623871920000|2021-06-16 19:32:00|7369.2|7366.4|7368|7365.2|7369.4|7366.6|7368|7365.2|29
1623871930000|2021-06-16 19:32:10|7367.2|7364.4|7367.7|7364.9|7367.7|7364.9|7366.9|7364.1|4
1623871940000|2021-06-16 19:32:20|7367.5|7364.7|7367.7|7364.9|7368.2|7365.4|7367.5|7364.7|2
1623871950000|2021-06-16 19:32:30|7368|7365.2|7367.2|7364.4|7368|7365.2|7367|7364.2|3
1623871960000|2021-06-16 19:32:40|7367.4|7364.6|7367.2|7364.4|7367.4|7364.6|7367.2|7364.4|1
1623871970000|2021-06-16 19:32:50|7367.4|7364.6|7366.2|7363.4|7367.8|7365|7366|7363.2|10
1623871980000|2021-06-16 19:33:00|7366|7363.2|7365.2|7362.4|7366.2|7363.4|7364.2|7361.4|19
1623871990000|2021-06-16 19:33:10|7365|7362.2|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|2
1623872000000|2021-06-16 19:33:20|7364.2|7361.4|7364.2|7361.4|7364.4|7361.6|7364.2|7361.4|6
1623872010000|2021-06-16 19:33:30|7364.4|7361.6|7364.4|7361.6|7364.9|7362.1|7364.4|7361.6|0
1623872020000|2021-06-16 19:33:40|7364.2|7361.4|7364.4|7361.6|7364.4|7361.6|7364.2|7361.4|4
1623872030000|2021-06-16 19:33:50|7364.2|7361.4|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|1
1623872040000|2021-06-16 19:34:00|7364.2|7361.4|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|11
1623872050000|2021-06-16 19:34:10|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|9
1623872060000|2021-06-16 19:34:20|7364.7|7361.9|7363.2|7360.4|7364.7|7361.9|7363.2|7360.4|9
1623872070000|2021-06-16 19:34:30|7363|7360.2|7363.7|7360.9|7363.7|7360.9|7363|7360.2|2
1623872080000|2021-06-16 19:34:40|7364|7361.2|7364.2|7361.4|7364.5|7361.7|7364|7361.2|2
1623872090000|2021-06-16 19:34:50|7364.7|7361.9|7364.2|7361.4|7365|7362.2|7364.2|7361.4|1
1623872100000|2021-06-16 19:35:00|7364.5|7361.7|7363.2|7360.4|7364.5|7361.7|7363|7360.2|7
1623872110000|2021-06-16 19:35:10|7363|7360.2|7363.2|7360.4|7363.2|7360.4|7363|7360.2|0
1623872120000|2021-06-16 19:35:20|7364|7361.2|7363.5|7360.7|7364|7361.2|7363.2|7360.4|2
1623872130000|2021-06-16 19:35:30|7363.7|7360.9|7364.2|7361.4|7364.2|7361.4|7363.7|7360.9|1
1623872140000|2021-06-16 19:35:40|7364|7361.2|7363.5|7360.7|7364.2|7361.4|7363.2|7360.4|2
1623872150000|2021-06-16 19:35:50|7363.2|7360.4|7361.4|7358.6|7363.2|7360.4|7361|7358.2|12
1623872160000|2021-06-16 19:36:00|7362|7359.2|7361.2|7358.4|7362|7359.2|7361.2|7358.4|3
1623872170000|2021-06-16 19:36:10|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|2
1623872180000|2021-06-16 19:36:20|7361.4|7358.6|7361.2|7358.4|7361.4|7358.6|7361.2|7358.4|3
1623872190000|2021-06-16 19:36:30|7361.7|7358.9|7362|7359.2|7362|7359.2|7361.2|7358.4|5
1623872200000|2021-06-16 19:36:40|7362.7|7359.9|7362.8|7360|7362.8|7360|7362.5|7359.7|5
1623872210000|2021-06-16 19:36:50|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.3|7359.5|6
1623872220000|2021-06-16 19:37:00|7362.3|7359.5|7363|7360.2|7363.8|7361|7362.3|7359.5|31
1623872230000|2021-06-16 19:37:10|7362.8|7360|7362|7359.2|7362.8|7360|7361.8|7359|8
1623872240000|2021-06-16 19:37:20|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|5
1623872250000|2021-06-16 19:37:30|7362|7359.2|7363.2|7360.4|7363.3|7360.5|7362|7359.2|7
1623872260000|2021-06-16 19:37:40|7363.3|7360.5|7363.5|7360.7|7363.8|7361|7363.3|7360.5|4
1623872280000|2021-06-16 19:38:00|7363.8|7361|7364.8|7362|7364.8|7362|7363.8|7361|9
1623872290000|2021-06-16 19:38:10|7365|7362.2|7364.8|7362|7365|7362.2|7364.8|7362|9
1623872300000|2021-06-16 19:38:20|7365.3|7362.5|7363.8|7361|7365.3|7362.5|7363|7360.2|28
1623872310000|2021-06-16 19:38:30|7363.3|7360.5|7363.2|7360.4|7363.3|7360.5|7362.8|7360|7
1623872320000|2021-06-16 19:38:40|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|1
1623872330000|2021-06-16 19:38:50|7362.8|7360|7363.7|7360.9|7363.8|7361|7362.8|7360|5
1623872340000|2021-06-16 19:39:00|7363.3|7360.5|7362.8|7360|7363.3|7360.5|7362.8|7360|5
1623872350000|2021-06-16 19:39:10|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|0
1623872360000|2021-06-16 19:39:20|7362.8|7360|7363.8|7361|7364|7361.2|7362.8|7360|4
1623872370000|2021-06-16 19:39:30|7364|7361.2|7364.8|7362|7364.8|7362|7364|7361.2|1
1623872390000|2021-06-16 19:39:50|7365.3|7362.5|7365.8|7363|7365.8|7363|7365.3|7362.5|16
1623872400000|2021-06-16 19:40:00|7366|7363.2|7365.3|7362.5|7366|7363.2|7365.3|7362.5|1
1623872410000|2021-06-16 19:40:10|7365.8|7363|7365|7362.2|7365.8|7363|7364|7361.2|9
1623872420000|2021-06-16 19:40:20|7364.7|7361.9|7364.3|7361.5|7364.7|7361.9|7364.3|7361.5|47
1623872430000|2021-06-16 19:40:30|7363.7|7360.9|7363.3|7360.5|7363.7|7360.9|7363.3|7360.5|7
1623872440000|2021-06-16 19:40:40|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|0
1623872460000|2021-06-16 19:41:00|7363.2|7360.4|7364.3|7361.5|7364.3|7361.5|7363|7360.2|62
1623872470000|2021-06-16 19:41:10|7363.8|7361|7364|7361.2|7364|7361.2|7363.8|7361|3
1623872480000|2021-06-16 19:41:20|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1623872500000|2021-06-16 19:41:40|7363.5|7360.7|7363.8|7361|7363.8|7361|7363.3|7360.5|1
1623872510000|2021-06-16 19:41:50|7363.6|7360.8|7363.8|7361|7364.3|7361.5|7363.3|7360.5|31
1623872520000|2021-06-16 19:42:00|7364|7361.2|7362.8|7360|7364|7361.2|7362.3|7359.5|42
1623872530000|2021-06-16 19:42:10|7362.3|7359.5|7363.3|7360.5|7363.3|7360.5|7362.3|7359.5|1
1623872540000|2021-06-16 19:42:20|7362.8|7360|7363|7360.2|7363|7360.2|7362.3|7359.5|3
1623872550000|2021-06-16 19:42:30|7362.8|7360|7362.8|7360|7362.8|7360|7362.3|7359.5|1
1623872560000|2021-06-16 19:42:40|7362.6|7359.8|7362.3|7359.5|7362.6|7359.8|7362.3|7359.5|0
1623872580000|2021-06-16 19:43:00|7362|7359.2|7362|7359.2|7362|7359.2|7361.8|7359|2
1623872590000|2021-06-16 19:43:10|7361.8|7359|7362|7359.2|7362.5|7359.7|7361.8|7359|8
1623872610000|2021-06-16 19:43:30|7362.5|7359.7|7362.8|7360|7362.8|7360|7362.3|7359.5|1
1623872620000|2021-06-16 19:43:40|7363|7360.2|7362.8|7360|7363.8|7361|7362.8|7360|4
1623872630000|2021-06-16 19:43:50|7362|7359.2|7362.8|7360|7363|7360.2|7362|7359.2|1
1623872640000|2021-06-16 19:44:00|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|0
1623872650000|2021-06-16 19:44:10|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|9
1623872670000|2021-06-16 19:44:30|7361.8|7359|7361|7358.2|7361.8|7359|7361|7358.2|1
1623872680000|2021-06-16 19:44:40|7361.3|7358.5|7361|7358.2|7361.8|7359|7361|7358.2|5
1623872690000|2021-06-16 19:44:50|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|1
1623872700000|2021-06-16 19:45:00|7361.8|7359|7362|7359.2|7362.8|7360|7361.8|7359|6
1623872710000|2021-06-16 19:45:10|7362.8|7360|7363|7360.2|7363|7360.2|7362|7359.2|0
1623872720000|2021-06-16 19:45:20|7362.8|7360|7362.5|7359.7|7362.8|7360|7362.3|7359.5|4
1623872730000|2021-06-16 19:45:30|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1623872740000|2021-06-16 19:45:40|7363|7360.2|7364|7361.2|7364|7361.2|7363|7360.2|2
1623872750000|2021-06-16 19:45:50|7363.8|7361|7364|7361.2|7364|7361.2|7363.8|7361|1
1623872780000|2021-06-16 19:46:20|||||||||2
1623872790000|2021-06-16 19:46:30|7363.5|7360.7|7363.5|7360.7|7364|7361.2|7363.5|7360.7|4
1623872800000|2021-06-16 19:46:40|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|2
1623872810000|2021-06-16 19:46:50|7363.8|7361|7364|7361.2|7364|7361.2|7363.8|7361|5
1623872820000|2021-06-16 19:47:00|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|1
1623872830000|2021-06-16 19:47:10|7364.3|7361.5|7363.8|7361|7364.3|7361.5|7363.8|7361|3
1623872840000|2021-06-16 19:47:20|7364|7361.2|7364|7361.2|7364|7361.2|7363.8|7361|0
1623872860000|2021-06-16 19:47:40|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1623872870000|2021-06-16 19:47:50|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|0
1623872880000|2021-06-16 19:48:00|7364|7361.2|7364.3|7361.5|7364.3|7361.5|7364|7361.2|21
1623872890000|2021-06-16 19:48:10|||||||||10
1623872900000|2021-06-16 19:48:20|7362.8|7360|7361.8|7359|7362.8|7360|7361.3|7358.5|12
1623872910000|2021-06-16 19:48:30|7362|7359.2|7362.5|7359.7|7363.3|7360.5|7361.8|7359|15
1623872920000|2021-06-16 19:48:40|7363.3|7360.5|7362.8|7360|7363.3|7360.5|7362.8|7360|0
1623872930000|2021-06-16 19:48:50|7362|7359.2|7360.3|7357.5|7362.3|7359.5|7360.3|7357.5|4
1623872940000|2021-06-16 19:49:00|7360.7|7357.9|7361.1|7358.3|7361.3|7358.5|7360.3|7357.5|5
1623872950000|2021-06-16 19:49:10|7361|7358.2|7360.3|7357.5|7361.3|7358.5|7360.3|7357.5|2
1623872960000|2021-06-16 19:49:20|||||||||30
1623872980000|2021-06-16 19:49:40|7359.8|7357|7359.8|7357|7360.3|7357.5|7359.8|7357|1
1623872990000|2021-06-16 19:49:50|7359.3|7356.5|7360.3|7357.5|7360.3|7357.5|7359.3|7356.5|3
1623873000000|2021-06-16 19:50:00|7360.1|7357.3|7359.3|7356.5|7360.1|7357.3|7359|7356.2|7
1623873010000|2021-06-16 19:50:10|7359|7356.2|7359|7356.2|7359|7356.2|7359|7356.2|6
1623873030000|2021-06-16 19:50:30|7359.3|7356.5|7359.3|7356.5|7359.3|7356.5|7359.3|7356.5|0
1623873040000|2021-06-16 19:50:40|7359.6|7356.8|7360|7357.2|7360|7357.2|7359.6|7356.8|7
1623873080000|2021-06-16 19:51:20|7359.3|7356.5|7359.5|7356.7|7359.8|7357|7359.3|7356.5|3
1623873090000|2021-06-16 19:51:30|7359.8|7357|7359.3|7356.5|7359.8|7357|7359.3|7356.5|0
1623873100000|2021-06-16 19:51:40|7359.6|7356.8|7360|7357.2|7360|7357.2|7359.6|7356.8|4
1623873120000|2021-06-16 19:52:00|7359.8|7357|7360|7357.2|7360|7357.2|7359.8|7357|6
1623873130000|2021-06-16 19:52:10|7359.6|7356.8|7359.3|7356.5|7359.6|7356.8|7359.3|7356.5|3
1623873140000|2021-06-16 19:52:20|7359|7356.2|7358.5|7355.7|7359|7356.2|7358.5|7355.7|6
1623873150000|2021-06-16 19:52:30|7358.3|7355.5|7358.2|7355.4|7358.3|7355.5|7358|7355.2|1
1623873160000|2021-06-16 19:52:40|7358|7355.2|7359.2|7356.4|7359.5|7356.7|7358|7355.2|4
1623873170000|2021-06-16 19:52:50|7359|7356.2|7358.8|7356|7359.5|7356.7|7358.8|7356|5
1623873180000|2021-06-16 19:53:00|7358.5|7355.7|7358|7355.2|7359|7356.2|7358|7355.2|8
1623873190000|2021-06-16 19:53:10|7357.7|7354.9|7357.7|7354.9|7357.7|7354.9|7357.7|7354.9|0
1623873210000|2021-06-16 19:53:30|7357.3|7354.5|7356|7353.2|7357.3|7354.5|7356|7353.2|21
1623873220000|2021-06-16 19:53:40|7356.2|7353.4|7356|7353.2|7356.2|7353.4|7356|7353.2|24
1623873230000|2021-06-16 19:53:50|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|7356|7353.2|2
1623873240000|2021-06-16 19:54:00|7356|7353.2|7356.5|7353.7|7356.5|7353.7|7356|7353.2|12
1623873250000|2021-06-16 19:54:10|7356|7353.2|7357|7354.2|7357|7354.2|7356|7353.2|4
1623873260000|2021-06-16 19:54:20|||||||||5
1623873270000|2021-06-16 19:54:30|7356.7|7353.9|7356.3|7353.5|7356.7|7353.9|7356.3|7353.5|1
1623873280000|2021-06-16 19:54:40|7356.5|7353.7|7355|7352.2|7356.5|7353.7|7355|7352.2|42
1623873290000|2021-06-16 19:54:50|7354.7|7351.9|7355|7352.2|7355|7352.2|7354.7|7351.9|18
1623873300000|2021-06-16 19:55:00|7354.7|7351.9|7355|7352.2|7355|7352.2|7354.3|7351.5|25
1623873310000|2021-06-16 19:55:10|7355.5|7352.7|7357.7|7354.9|7357.7|7354.9|7355.5|7352.7|6
1623873330000|2021-06-16 19:55:30|7357.5|7354.7|7357.5|7354.7|7357.7|7354.9|7357.5|7354.7|6
1623873340000|2021-06-16 19:55:40|7357.7|7354.9|7357.7|7354.9|7357.7|7354.9|7357.5|7354.7|8
1623873350000|2021-06-16 19:55:50|7357.3|7354.5|7356.2|7353.4|7357.7|7354.9|7356.2|7353.4|18
1623873360000|2021-06-16 19:56:00|7356|7353.2|7356|7353.2|7356|7353.2|7356|7353.2|15
1623873370000|2021-06-16 19:56:10|7356.2|7353.4|7357.7|7354.9|7357.9|7355.1|7356.2|7353.4|709
1623873380000|2021-06-16 19:56:20|7357.3|7354.5|7357|7354.2|7357.3|7354.5|7357|7354.2|265
1623873390000|2021-06-16 19:56:30|7356.7|7353.9|7356.2|7353.4|7356.7|7353.9|7356|7353.2|1
1623873400000|2021-06-16 19:56:40|7356|7353.2|7356.2|7353.4|7356.2|7353.4|7356|7353.2|5
1623873410000|2021-06-16 19:56:50|7356|7353.2|7356.2|7353.4|7356.2|7353.4|7356|7353.2|9
1623873420000|2021-06-16 19:57:00|7356.4|7353.6|7356.7|7353.9|7356.7|7353.9|7356.4|7353.6|0
1623873430000|2021-06-16 19:57:10|7356.5|7353.7|7356.2|7353.4|7356.7|7353.9|7356.2|7353.4|0
1623873440000|2021-06-16 19:57:20|7356|7353.2|7356.2|7353.4|7356.7|7353.9|7356|7353.2|3
1623873450000|2021-06-16 19:57:30|7356.7|7353.9|7356.5|7353.7|7356.7|7353.9|7356.5|7353.7|5
1623873460000|2021-06-16 19:57:40|7356|7353.2|7356|7353.2|7356.5|7353.7|7356|7353.2|6
1623873480000|2021-06-16 19:58:00|||||||||2
1623873490000|2021-06-16 19:58:10|7355.2|7352.4|7355.7|7352.9|7355.7|7352.9|7355.2|7352.4|2
1623873500000|2021-06-16 19:58:20|7355.5|7352.7|7355.2|7352.4|7355.5|7352.7|7355.2|7352.4|0
1623873510000|2021-06-16 19:58:30|7355.4|7352.6|7355.7|7352.9|7355.7|7352.9|7355.4|7352.6|0
1623873520000|2021-06-16 19:58:40|7355.2|7352.4|7355.2|7352.4|7355.5|7352.7|7355.2|7352.4|0
1623873530000|2021-06-16 19:58:50|7355.7|7352.9|7355.4|7352.6|7355.7|7352.9|7355|7352.2|14
1623873540000|2021-06-16 19:59:00|7355.7|7352.9|7354.7|7351.9|7355.7|7352.9|7354.7|7351.9|23
1623873550000|2021-06-16 19:59:10|7355|7352.2|7354|7351.2|7355|7352.2|7354|7351.2|10
1623873570000|2021-06-16 19:59:30|7353.7|7350.9|7353.3|7350.5|7353.7|7350.9|7353.3|7350.5|8
1623873580000|2021-06-16 19:59:40|7353.5|7350.7|7353.7|7350.9|7353.7|7350.9|7353.3|7350.5|3
1623873590000|2021-06-16 19:59:50|7354.3|7351.5|7354.3|7351.5|7354.7|7351.9|7353.5|7350.7|9
1623873600000|2021-06-16 20:00:00|7354|7351.2|7354.2|7351.4|7354.3|7351.5|7353.5|7350.7|21
1623873610000|2021-06-16 20:00:10|7354.3|7351.5|7355.2|7352.4|7355.3|7352.5|7354.3|7351.5|14
1623873620000|2021-06-16 20:00:20|7355|7352.2|7355|7352.2|7355.2|7352.4|7355|7352.2|1
1623873630000|2021-06-16 20:00:30|7355.2|7352.4|7355|7352.2|7355.2|7352.4|7355|7352.2|0
1623873640000|2021-06-16 20:00:40|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|0
1623873650000|2021-06-16 20:00:50|7354.8|7352|7354.7|7351.9|7354.8|7352|7354.7|7351.9|2
1623873660000|2021-06-16 20:01:00|7354.3|7351.5|7355.3|7352.5|7355.3|7352.5|7354.3|7351.5|3
1623873680000|2021-06-16 20:01:20|7355.2|7352.4|7355.3|7352.5|7355.3|7352.5|7355.2|7352.4|3
1623873690000|2021-06-16 20:01:30|7355.2|7352.4|7355|7352.2|7355.2|7352.4|7355|7352.2|13
1623873700000|2021-06-16 20:01:40|7354.7|7351.9|7355.3|7352.5|7355.3|7352.5|7354.7|7351.9|6
1623873720000|2021-06-16 20:02:00|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|3
1623873730000|2021-06-16 20:02:10|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|0
1623873740000|2021-06-16 20:02:20|7356.2|7353.4|7355.5|7352.7|7356.2|7353.4|7355.5|7352.7|14
1623873750000|2021-06-16 20:02:30|7355.7|7352.9|7356.2|7353.4|7356.2|7353.4|7355.7|7352.9|0
1623873760000|2021-06-16 20:02:40|7356|7353.2|7356|7353.2|7356.2|7353.4|7356|7353.2|1
1623873770000|2021-06-16 20:02:50|7356.2|7353.4|7356.2|7353.4|7356.3|7353.5|7356.2|7353.4|4
1623873780000|2021-06-16 20:03:00|7356|7353.2|7356.2|7353.4|7356.2|7353.4|7356|7353.2|1
1623873790000|2021-06-16 20:03:10|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|0
1623873800000|2021-06-16 20:03:20|7356|7353.2|7356|7353.2|7356|7353.2|7356|7353.2|2
1623873840000|2021-06-16 20:04:00|7355.7|7352.9|7356.3|7353.5|7356.3|7353.5|7355.7|7352.9|6
1623873850000|2021-06-16 20:04:10|7357.2|7354.4|7357.3|7354.5|7357.3|7354.5|7357.2|7354.4|13
1623873870000|2021-06-16 20:04:30|7356.7|7353.9|7357.2|7354.4|7357.2|7354.4|7356.7|7353.9|2
1623873880000|2021-06-16 20:04:40|7357|7354.2|7356.8|7354|7357|7354.2|7356.7|7353.9|2
1623873890000|2021-06-16 20:04:50|7357.3|7354.5|7357.3|7354.5|7357.3|7354.5|7357.3|7354.5|1
1623873900000|2021-06-16 20:05:00|7357.7|7354.9|7357.3|7354.5|7357.7|7354.9|7357.2|7354.4|16
1623873910000|2021-06-16 20:05:10|7357.5|7354.7|7358|7355.2|7358|7355.2|7357.5|7354.7|13
1623873920000|2021-06-16 20:05:20|7358.3|7355.5|7358.7|7355.9|7358.8|7356|7358.3|7355.5|4
1623873930000|2021-06-16 20:05:30|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|7358.2|7355.4|3
1623873940000|2021-06-16 20:05:40|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|1
1623873950000|2021-06-16 20:05:50|7357.7|7354.9|7357.3|7354.5|7357.7|7354.9|7357.3|7354.5|0
1623873960000|2021-06-16 20:06:00|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|1
1623873970000|2021-06-16 20:06:10|7357.3|7354.5|7357.3|7354.5|7357.5|7354.7|7357.3|7354.5|2
1623873980000|2021-06-16 20:06:20|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|2
1623873990000|2021-06-16 20:06:30|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|0
1623874010000|2021-06-16 20:06:50|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|1
1623874020000|2021-06-16 20:07:00|7356.3|7353.5|7357.3|7354.5|7357.3|7354.5|7356.3|7353.5|2
1623874030000|2021-06-16 20:07:10|7356.3|7353.5|7356.5|7353.7|7356.8|7354|7356.3|7353.5|6
1623874040000|2021-06-16 20:07:20|7356.3|7353.5|7356.3|7353.5|7356.5|7353.7|7356.3|7353.5|0
1623874050000|2021-06-16 20:07:30|7356.5|7353.7|7356.3|7353.5|7356.5|7353.7|7356.3|7353.5|0
1623874060000|2021-06-16 20:07:40|7356|7353.2|7356.5|7353.7|7356.5|7353.7|7355.8|7353|4
1623874070000|2021-06-16 20:07:50|7356|7353.2|7355.3|7352.5|7356.2|7353.4|7355.3|7352.5|9
1623874080000|2021-06-16 20:08:00|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.3|7352.5|3
1623874090000|2021-06-16 20:08:10|7355.8|7353|7355.5|7352.7|7356|7353.2|7355.3|7352.5|5
1623874100000|2021-06-16 20:08:20|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|4
1623874110000|2021-06-16 20:08:30|7355.5|7352.7|7355.2|7352.4|7355.5|7352.7|7354.8|7352|3
1623874120000|2021-06-16 20:08:40|7355.3|7352.5|7355|7352.2|7355.3|7352.5|7354.7|7351.9|2
1623874130000|2021-06-16 20:08:50|7355.2|7352.4|7355.3|7352.5|7355.3|7352.5|7355.2|7352.4|6
1623874140000|2021-06-16 20:09:00|7355|7352.2|7355.3|7352.5|7355.3|7352.5|7355|7352.2|37
1623874150000|2021-06-16 20:09:10|7355.2|7352.4|7354.8|7352|7355.2|7352.4|7354.7|7351.9|4
1623874160000|2021-06-16 20:09:20|7355.2|7352.4|7355.2|7352.4|7355.3|7352.5|7354.7|7351.9|37
1623874170000|2021-06-16 20:09:30|7355|7352.2|7355.3|7352.5|7355.3|7352.5|7354.7|7351.9|9
1623874180000|2021-06-16 20:09:40|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7354.6|7351.8|13
1623874190000|2021-06-16 20:09:50|7355.3|7352.5|7355.1|7352.3|7355.3|7352.5|7355.1|7352.3|2
1623874200000|2021-06-16 20:10:00|7355|7352.2|7355.1|7352.3|7355.3|7352.5|7355|7352.2|7
1623874220000|2021-06-16 20:10:20|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7354.1|7351.3|2
1623874230000|2021-06-16 20:10:30|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|1
1623874240000|2021-06-16 20:10:40|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|3
1623874250000|2021-06-16 20:10:50|7354.1|7351.3|7354.3|7351.5|7354.3|7351.5|7354.1|7351.3|7
1623874260000|2021-06-16 20:11:00|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1623874270000|2021-06-16 20:11:10|7354.8|7352|7355.1|7352.3|7355.1|7352.3|7354.6|7351.8|2
1623874280000|2021-06-16 20:11:20|7354.6|7351.8|7355.3|7352.5|7355.3|7352.5|7354.6|7351.8|7
1623874300000|2021-06-16 20:11:40|||||||||13
1623874320000|2021-06-16 20:12:00|||||||||1
1623874330000|2021-06-16 20:12:10|7354.6|7351.8|7354.3|7351.5|7355.1|7352.3|7354.3|7351.5|8
1623874370000|2021-06-16 20:12:50|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|2
1623874380000|2021-06-16 20:13:00|7354.3|7351.5|7354.1|7351.3|7354.3|7351.5|7354.1|7351.3|0
1623874390000|2021-06-16 20:13:10|||||||||1
1623874400000|2021-06-16 20:13:20|7354.3|7351.5|7354.1|7351.3|7354.3|7351.5|7354.1|7351.3|11
1623874410000|2021-06-16 20:13:30|7353.6|7350.8|7353.6|7350.8|7354.1|7351.3|7353.6|7350.8|3
1623874420000|2021-06-16 20:13:40|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|1
1623874430000|2021-06-16 20:13:50|7353.5|7350.7|7353.1|7350.3|7353.5|7350.7|7352.6|7349.8|10
1623874440000|2021-06-16 20:14:00|||||||||1
1623874450000|2021-06-16 20:14:10|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7354.1|7351.3|14
1623874460000|2021-06-16 20:14:20|||||||||3
1623874480000|2021-06-16 20:14:40|||||||||1
1623874500000|2021-06-16 20:15:00|7354|7351.2|7354.1|7351.3|7354.1|7351.3|7354|7351.2|6
1623874510000|2021-06-16 20:15:10|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|0
1623874520000|2021-06-16 20:15:20|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1623874530000|2021-06-16 20:15:30|7354.5|7351.7|7356|7353.2|7356|7353.2|7354.5|7351.7|67
1623874540000|2021-06-16 20:15:40|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|17
1623874560000|2021-06-16 20:16:00|7357.3|7354.5|7356.3|7353.5|7357.3|7354.5|7356.3|7353.5|25
1623874570000|2021-06-16 20:16:10|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|3
1623874580000|2021-06-16 20:16:20|7356.3|7353.5|7356.1|7353.3|7356.3|7353.5|7356.1|7353.3|0
1623874590000|2021-06-16 20:16:30|7356|7353.2|7356.1|7353.3|7356.1|7353.3|7355.3|7352.5|2
1623874600000|2021-06-16 20:16:40|7356.3|7353.5|7356.1|7353.3|7356.3|7353.5|7356.1|7353.3|0
1623874620000|2021-06-16 20:17:00|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|0
1623874640000|2021-06-16 20:17:20|7355.6|7352.8|7356.1|7353.3|7356.1|7353.3|7355.6|7352.8|2
1623874650000|2021-06-16 20:17:30|||||||||3
1623874660000|2021-06-16 20:17:40|||||||||1
1623874670000|2021-06-16 20:17:50|7356.3|7353.5|7356.1|7353.3|7356.3|7353.5|7356.1|7353.3|0
1623874730000|2021-06-16 20:18:50|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|0
1623874740000|2021-06-16 20:19:00|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|1
1623874750000|2021-06-16 20:19:10|7356.5|7353.7|7356.3|7353.5|7356.8|7354|7356.3|7353.5|2
1623874760000|2021-06-16 20:19:20|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|0
1623874770000|2021-06-16 20:19:30|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|3
1623874780000|2021-06-16 20:19:40|||||||||1
1623874790000|2021-06-16 20:19:50|7355.6|7352.8|7356.1|7353.3|7356.1|7353.3|7355.6|7352.8|3
1623874800000|2021-06-16 20:20:00|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|0
1623874840000|2021-06-16 20:20:40|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|0
1623874850000|2021-06-16 20:20:50|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|0
1623874870000|2021-06-16 20:21:10|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|0
1623874880000|2021-06-16 20:21:20|7356.5|7353.7|7356.4|7353.6|7356.8|7354|7356.4|7353.6|17
1623874890000|2021-06-16 20:21:30|7355.8|7353|7356.3|7353.5|7356.3|7353.5|7355.8|7353|1
1623874930000|2021-06-16 20:22:10|7356.6|7353.8|7356.3|7353.5|7356.6|7353.8|7356.3|7353.5|2
1623874940000|2021-06-16 20:22:20|7355.8|7353|7355.3|7352.5|7355.8|7353|7354.5|7351.7|1
1623874960000|2021-06-16 20:22:40|7354.7|7351.9|7355.3|7352.5|7355.3|7352.5|7354.5|7351.7|1
1623874970000|2021-06-16 20:22:50|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|0
1623874990000|2021-06-16 20:23:10|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|0
1623875000000|2021-06-16 20:23:20|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|0
1623875040000|2021-06-16 20:24:00|7355.3|7352.5|7355.1|7352.3|7355.3|7352.5|7355.1|7352.3|0
1623875110000|2021-06-16 20:25:10|7355.5|7352.7|7355.6|7352.8|7355.8|7353|7355.5|7352.7|14
1623875130000|2021-06-16 20:25:30|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|0
1623875150000|2021-06-16 20:25:50|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|0
1623875160000|2021-06-16 20:26:00|7355.9|7353.1|7355.8|7353|7355.9|7353.1|7355.6|7352.8|1
1623875170000|2021-06-16 20:26:10|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|0
1623875200000|2021-06-16 20:26:40|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|0
1623875210000|2021-06-16 20:26:50|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|3
1623875220000|2021-06-16 20:27:00|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1623875230000|2021-06-16 20:27:10|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|0
1623875240000|2021-06-16 20:27:20|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|24
1623875250000|2021-06-16 20:27:30|7352.6|7349.8|7352.9|7350.1|7352.9|7350.1|7352.6|7349.8|10
1623875260000|2021-06-16 20:27:40|||||||||5
1623875270000|2021-06-16 20:27:50|||||||||2
1623875280000|2021-06-16 20:28:00|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|10
1623875290000|2021-06-16 20:28:10|7353.3|7350.5|7353.9|7351.1|7353.9|7351.1|7353.3|7350.5|5
1623875300000|2021-06-16 20:28:20|7353.3|7350.5|7352.8|7350|7353.3|7350.5|7352.8|7350|9
1623875310000|2021-06-16 20:28:30|7353.1|7350.3|7352.3|7349.5|7353.1|7350.3|7352.3|7349.5|2
1623875320000|2021-06-16 20:28:40|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|38
1623875340000|2021-06-16 20:29:00|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|20
1623875350000|2021-06-16 20:29:10|7352.6|7349.8|7353.6|7350.8|7353.6|7350.8|7352.6|7349.8|95
1623875360000|2021-06-16 20:29:20|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|3
1623875370000|2021-06-16 20:29:30|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|65
1623875380000|2021-06-16 20:29:40|7352.2|7349.4|7351|7348.2|7352.2|7349.4|7351|7348.2|163
1623875390000|2021-06-16 20:29:50|7351.6|7348.8|7351.3|7348.5|7351.6|7348.8|7351|7348.2|53
1623875400000|2021-06-16 20:30:00|7351.6|7348.8|7352.3|7349.5|7352.3|7349.5|7351.6|7348.8|11
1623875410000|2021-06-16 20:30:10|7351.8|7349|7351.9|7349.1|7352.3|7349.5|7351.6|7348.8|6
1623875420000|2021-06-16 20:30:20|7351.8|7349|7352.3|7349.5|7352.3|7349.5|7351.6|7348.8|1
1623875430000|2021-06-16 20:30:30|7352.1|7349.3|7351.8|7349|7352.3|7349.5|7351.6|7348.8|7
1623875440000|2021-06-16 20:30:40|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|1
1623875450000|2021-06-16 20:30:50|7352.6|7349.8|7351.8|7349|7352.6|7349.8|7351.8|7349|4
1623875460000|2021-06-16 20:31:00|7351.6|7348.8|7352.1|7349.3|7352.6|7349.8|7351.3|7348.5|30
1623875470000|2021-06-16 20:31:10|7351.6|7348.8|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|5
1623875480000|2021-06-16 20:31:20|7351.6|7348.8|7352.1|7349.3|7352.3|7349.5|7351.6|7348.8|14
1623875490000|2021-06-16 20:31:30|7351.8|7349|7352.3|7349.5|7352.3|7349.5|7351.8|7349|0
1623875500000|2021-06-16 20:31:40|||||||||2
1623875530000|2021-06-16 20:32:10|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|0
1623875540000|2021-06-16 20:32:20|||||||||3
1623875550000|2021-06-16 20:32:30|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|1
1623875560000|2021-06-16 20:32:40|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|0
1623875570000|2021-06-16 20:32:50|||||||||4
1623875580000|2021-06-16 20:33:00|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|0
1623875600000|2021-06-16 20:33:20|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|1
1623875610000|2021-06-16 20:33:30|7352.3|7349.5|7351.3|7348.5|7352.6|7349.8|7351.3|7348.5|2
1623875620000|2021-06-16 20:33:40|||||||||2
1623875630000|2021-06-16 20:33:50|||||||||5
1623875640000|2021-06-16 20:34:00|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|19
1623875660000|2021-06-16 20:34:20|||||||||1
1623875670000|2021-06-16 20:34:30|||||||||3
1623875680000|2021-06-16 20:34:40|7351.8|7349|7351.8|7349|7352.3|7349.5|7351.6|7348.8|14
1623875700000|2021-06-16 20:35:00|7352|7349.2|7352|7349.2|7352.3|7349.5|7351.6|7348.8|7
1623875710000|2021-06-16 20:35:10|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|0
1623875740000|2021-06-16 20:35:40|7351.9|7349.1|7351.6|7348.8|7351.9|7349.1|7351.6|7348.8|2
1623875750000|2021-06-16 20:35:50|7351.8|7349|7352.3|7349.5|7352.3|7349.5|7351.6|7348.8|6
1623875760000|2021-06-16 20:36:00|7352.1|7349.3|7352.3|7349.5|7352.3|7349.5|7351.6|7348.8|6
1623875770000|2021-06-16 20:36:10|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.6|7348.8|0
1623875780000|2021-06-16 20:36:20|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.6|7348.8|0
1623875790000|2021-06-16 20:36:30|7351.8|7349|7351.8|7349|7351.8|7349|7351.8|7349|0
1623875800000|2021-06-16 20:36:40|7352.1|7349.3|7352.3|7349.5|7352.3|7349.5|7352.1|7349.3|0
1623875810000|2021-06-16 20:36:50|7351.8|7349|7351.5|7348.7|7351.8|7349|7351.3|7348.5|0
1623875820000|2021-06-16 20:37:00|7351.8|7349|7351.3|7348.5|7351.8|7349|7351.3|7348.5|0
1623875830000|2021-06-16 20:37:10|7351.8|7349|7351.8|7349|7351.8|7349|7351.3|7348.5|0
1623875850000|2021-06-16 20:37:30|7352.1|7349.3|7352.3|7349.5|7352.6|7349.8|7352.1|7349.3|5
1623875860000|2021-06-16 20:37:40|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|0
1623875870000|2021-06-16 20:37:50|7352.4|7349.6|7352.6|7349.8|7352.6|7349.8|7352.4|7349.6|0
1623875880000|2021-06-16 20:38:00|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|4
1623875890000|2021-06-16 20:38:10|7352.3|7349.5|7352.1|7349.3|7352.3|7349.5|7351.6|7348.8|13
1623875900000|2021-06-16 20:38:20|7351.9|7349.1|7352.1|7349.3|7352.1|7349.3|7351.3|7348.5|0
1623875910000|2021-06-16 20:38:30|7351.3|7348.5|7352.1|7349.3|7352.1|7349.3|7351.3|7348.5|5
1623875920000|2021-06-16 20:38:40|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.6|7348.8|5
1623875930000|2021-06-16 20:38:50|7351.6|7348.8|7351.6|7348.8|7352.1|7349.3|7351.6|7348.8|0
1623875940000|2021-06-16 20:39:00|7351.3|7348.5|7352.1|7349.3|7352.3|7349.5|7351.3|7348.5|6
1623875950000|2021-06-16 20:39:10|7351.8|7349|7352.3|7349.5|7352.3|7349.5|7351.3|7348.5|0
1623875960000|2021-06-16 20:39:20|7352.1|7349.3|7351.3|7348.5|7352.1|7349.3|7351.3|7348.5|4
1623875970000|2021-06-16 20:39:30|7351|7348.2|7351.9|7349.1|7352.3|7349.5|7351|7348.2|38
1623875980000|2021-06-16 20:39:40|7351.8|7349|7351.6|7348.8|7351.8|7349|7351.6|7348.8|2
1623875990000|2021-06-16 20:39:50|7351.8|7349|7351.8|7349|7352|7349.2|7351.3|7348.5|3
1623876000000|2021-06-16 20:40:00|7351.6|7348.8|7351.3|7348.5|7351.8|7349|7351.3|7348.5|34
1623876010000|2021-06-16 20:40:10|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|0
1623876020000|2021-06-16 20:40:20|||||||||13
1623876030000|2021-06-16 20:40:30|7351.8|7349|7351.3|7348.5|7352.1|7349.3|7351.3|7348.5|0
1623876050000|2021-06-16 20:40:50|||||||||1
1623876060000|2021-06-16 20:41:00|||||||||1
1623876080000|2021-06-16 20:41:20|||||||||58
1623876110000|2021-06-16 20:41:50|||||||||15
1623876120000|2021-06-16 20:42:00|7351|7348.2|7351|7348.2|7351|7348.2|7351|7348.2|3
1623876130000|2021-06-16 20:42:10|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|8
1623876150000|2021-06-16 20:42:30|||||||||1
1623876190000|2021-06-16 20:43:10|||||||||1
1623876210000|2021-06-16 20:43:30|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|0
1623876220000|2021-06-16 20:43:40|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|2
1623876230000|2021-06-16 20:43:50|||||||||6
1623876250000|2021-06-16 20:44:10|7352|7349.2|7351.3|7348.5|7352|7349.2|7351.3|7348.5|4
1623876280000|2021-06-16 20:44:40|7351.5|7348.7|7351.3|7348.5|7351.5|7348.7|7351.3|7348.5|0
1623876300000|2021-06-16 20:45:00|7351.6|7348.8|7352.1|7349.3|7352.6|7349.8|7351.6|7348.8|36
1623876310000|2021-06-16 20:45:10|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.1|7349.3|0
1623876320000|2021-06-16 20:45:20|7352.1|7349.3|7352.3|7349.5|7352.3|7349.5|7352.1|7349.3|0
1623876330000|2021-06-16 20:45:30|7351.1|7348.3|7350.3|7347.5|7351.3|7348.5|7350.3|7347.5|28
1623876340000|2021-06-16 20:45:40|||||||||1
1623876350000|2021-06-16 20:45:50|7350.6|7347.8|7351.3|7348.5|7351.3|7348.5|7350.6|7347.8|50
1623876360000|2021-06-16 20:46:00|7351|7348.2|7351.3|7348.5|7351.6|7348.8|7351|7348.2|39
1623876380000|2021-06-16 20:46:20|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|51
1623876390000|2021-06-16 20:46:30|||||||||1
1623876410000|2021-06-16 20:46:50|7351.6|7348.8|7351.4|7348.6|7351.6|7348.8|7351.4|7348.6|3
1623876420000|2021-06-16 20:47:00|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|0
1623876430000|2021-06-16 20:47:10|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|0
1623876440000|2021-06-16 20:47:20|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|0
1623876450000|2021-06-16 20:47:30|7351.3|7348.5|7351.1|7348.3|7351.3|7348.5|7351.1|7348.3|0
1623876500000|2021-06-16 20:48:20|7351.6|7348.8|7348.3|7345.5|7351.6|7348.8|7348.3|7345.5|118
1623876510000|2021-06-16 20:48:30|7348.6|7345.8|7343.7|7340.9|7348.6|7345.8|7342.9|7340.1|337
1623876520000|2021-06-16 20:48:40|7343.9|7341.1|7344.9|7342.1|7344.9|7342.1|7343.9|7341.1|64
1623876530000|2021-06-16 20:48:50|7344.6|7341.8|7343.3|7340.5|7344.9|7342.1|7343.3|7340.5|22
1623876540000|2021-06-16 20:49:00|7343.6|7340.8|7340.6|7337.8|7343.6|7340.8|7340.3|7337.5|78
1623876550000|2021-06-16 20:49:10|7340.3|7337.5|7340.3|7337.5|7340.6|7337.8|7340.3|7337.5|72
1623876560000|2021-06-16 20:49:20|7339.9|7337.1|7340.3|7337.5|7340.3|7337.5|7339.9|7337.1|35
1623876570000|2021-06-16 20:49:30|7339.9|7337.1|7340.3|7337.5|7340.6|7337.8|7339.9|7337.1|23
1623876580000|2021-06-16 20:49:40|7339.9|7337.1|7340.3|7337.5|7340.3|7337.5|7339.9|7337.1|7
1623876590000|2021-06-16 20:49:50|7340.6|7337.8|7342.6|7339.8|7342.6|7339.8|7340.6|7337.8|16
1623876600000|2021-06-16 20:50:00|7342.8|7340|7343.8|7341|7344.6|7341.8|7342.6|7339.8|28
1623876610000|2021-06-16 20:50:10|7344.3|7341.5|7344.1|7341.3|7344.3|7341.5|7343.8|7341|5
1623876620000|2021-06-16 20:50:20|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|0
1623876650000|2021-06-16 20:50:50|7343.8|7341|7343.8|7341|7343.8|7341|7343.6|7340.8|2
1623876660000|2021-06-16 20:51:00|7343.6|7340.8|7343.3|7340.5|7343.6|7340.8|7343.3|7340.5|2
1623876670000|2021-06-16 20:51:10|7342.9|7340.1|7342.3|7339.5|7342.9|7340.1|7342.3|7339.5|2
1623876680000|2021-06-16 20:51:20|7341.6|7338.8|7341.4|7338.6|7341.6|7338.8|7341.4|7338.6|7
1623876690000|2021-06-16 20:51:30|7341.8|7339|7340.9|7338.1|7341.8|7339|7340.9|7338.1|6
1623876700000|2021-06-16 20:51:40|7340.8|7338|7340.4|7337.6|7340.8|7338|7340.3|7337.5|6
1623876710000|2021-06-16 20:51:50|7340.3|7337.5|7341.3|7338.5|7341.3|7338.5|7340.3|7337.5|5
1623876720000|2021-06-16 20:52:00|7340.6|7337.8|7341.1|7338.3|7341.1|7338.3|7340.6|7337.8|4
1623876730000|2021-06-16 20:52:10|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|0
1623876740000|2021-06-16 20:52:20|||||||||1
1623876760000|2021-06-16 20:52:40|7340.6|7337.8|7340.8|7338|7340.8|7338|7340.6|7337.8|0
1623876770000|2021-06-16 20:52:50|7340.6|7337.8|7341.1|7338.3|7341.1|7338.3|7340.6|7337.8|2
1623876780000|2021-06-16 20:53:00|7341.3|7338.5|7341.1|7338.3|7341.3|7338.5|7341.1|7338.3|1
1623876800000|2021-06-16 20:53:20|7341.3|7338.5|7341.9|7339.1|7341.9|7339.1|7341.3|7338.5|0
1623876810000|2021-06-16 20:53:30|7341.6|7338.8|7342.9|7340.1|7343.1|7340.3|7341.4|7338.6|13
1623876820000|2021-06-16 20:53:40|7342.3|7339.5|7341.8|7339|7342.3|7339.5|7341.8|7339|2
1623876830000|2021-06-16 20:53:50|7342.3|7339.5|7341.6|7338.8|7342.3|7339.5|7341.6|7338.8|0
1623876840000|2021-06-16 20:54:00|7341.8|7339|7340.8|7338|7341.8|7339|7340.6|7337.8|16
1623876850000|2021-06-16 20:54:10|7341.8|7339|7341.4|7338.6|7341.8|7339|7341.4|7338.6|5
1623876860000|2021-06-16 20:54:20|7341.3|7338.5|7340.4|7337.6|7341.6|7338.8|7339.9|7337.1|4
1623876870000|2021-06-16 20:54:30|7340.3|7337.5|7341.9|7339.1|7342.6|7339.8|7339.9|7337.1|27
1623876880000|2021-06-16 20:54:40|7341.6|7338.8|7340.4|7337.6|7341.6|7338.8|7339.9|7337.1|31
1623876890000|2021-06-16 20:54:50|7340.8|7338|7339.3|7336.5|7341.1|7338.3|7339.3|7336.5|31
1623876900000|2021-06-16 20:55:00|7339.9|7337.1|7341.3|7338.5|7341.6|7338.8|7339.6|7336.8|78
1623876910000|2021-06-16 20:55:10|7340.4|7337.6|7341.3|7338.5|7341.4|7338.6|7340.4|7337.6|2
1623876920000|2021-06-16 20:55:20|7339.4|7336.6|7340.6|7337.8|7340.6|7337.8|7339.4|7336.6|13
1623876930000|2021-06-16 20:55:30|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|12
1623876940000|2021-06-16 20:55:40|7340.9|7338.1|7340.3|7337.5|7340.9|7338.1|7340.3|7337.5|3
1623876950000|2021-06-16 20:55:50|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.3|7337.5|0
1623876960000|2021-06-16 20:56:00|7340.8|7338|7340.4|7337.6|7342|7339|7340.4|7337.2|4
1623876970000|2021-06-16 20:56:10|||||||||1
1623876990000|2021-06-16 20:56:30|7340.3|7337.5|7340.8|7338|7340.8|7338|7340.1|7337.3|2
1623877000000|2021-06-16 20:56:40|7341.3|7338.5|7342.6|7339.8|7342.6|7339.8|7341.1|7338.3|4
1623877010000|2021-06-16 20:56:50|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|3
1623877020000|2021-06-16 20:57:00|7343.8|7341|7343.8|7341|7344.5|7341|7343.6|7340.2|6
1623877030000|2021-06-16 20:57:10|7343.3|7340.5|7343.3|7340.5|7343.4|7340.6|7343.3|7340.5|0
1623877040000|2021-06-16 20:57:20|7343.4|7340.6|7343.3|7340.5|7343.4|7340.6|7343.3|7340.5|0
1623877050000|2021-06-16 20:57:30|7342.9|7340.1|7342.3|7339.5|7342.9|7340.1|7342.3|7339.5|2
1623877060000|2021-06-16 20:57:40|7341.9|7339.1|7342.3|7339.5|7342.4|7339.6|7341.9|7339.1|1
1623877070000|2021-06-16 20:57:50|7342.1|7339.3|7341.4|7338.6|7342.4|7339.6|7341.4|7338.6|2
1623877080000|2021-06-16 20:58:00|||||||||1
1623877090000|2021-06-16 20:58:10|7342.5|7338.5|7341.5|7337.5|7342.5|7338.6|7341.4|7337.5|1
1623877100000|2021-06-16 20:58:20|7340.6|7337.8|7340.7|7337.9|7340.7|7337.9|7340.6|7337.8|0
1623877110000|2021-06-16 20:58:30|7341.2|7337.2|7340.4|7337.6|7341.2|7337.6|7340.4|7337.2|1
1623877120000|2021-06-16 20:58:40|||||||||1
1623877130000|2021-06-16 20:58:50|7340.8|7336.8|7339.4|7336.6|7341.5|7337.5|7339.4|7336.6|10
1623877140000|2021-06-16 20:59:00|7339.6|7336.8|7340.4|7337.6|7340.4|7337.6|7339.6|7336.8|13
1623877150000|2021-06-16 20:59:10|7340.2|7337.4|7339.7|7336.9|7340.2|7337.4|7339.7|7336.9|0
1623877160000|2021-06-16 20:59:20|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|6
1623877170000|2021-06-16 20:59:30|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|6
1623877180000|2021-06-16 20:59:40|7338.7|7335.9|7338.7|7335.9|7339.2|7336.4|7338.2|7334.8|14
1623877190000|2021-06-16 20:59:50|7339.2|7336.4|7339.6|7336.8|7339.6|7336.8|7338.7|7335.9|7
1623877200000|2021-06-16 21:00:00|7339.1|7336.3|7339.8|7335.8|7339.8|7336.3|7339.1|7335.8|0
1623877210000|2021-06-16 21:00:10|7342|7332|7342|7332|7342|7332|7342|7332|1
1623877300000|2021-06-16 21:01:40|7344.5|7334.5|7344.5|7334.5|7344.5|7334.5|7344.5|7334.5|0
1623877310000|2021-06-16 21:01:50|7345|7335|7339.5|7335.5|7345|7335.5|7339.5|7335|0
1623877320000|2021-06-16 21:02:00|7342|7332|7342|7332|7342|7332|7342|7332|0
1623877330000|2021-06-16 21:02:10|7344.5|7334.5|7345|7335|7345|7335|7344.5|7334.5|0
1623877340000|2021-06-16 21:02:20|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|9
1623877380000|2021-06-16 21:03:00|7342.3|7332.3|7345.5|7335.5|7345.5|7335.5|7342.3|7332.3|0
1623877390000|2021-06-16 21:03:10|7345.7|7335.7|7346.3|7336.3|7347|7337|7345.7|7335.7|0
1623877410000|2021-06-16 21:03:30|7346.7|7336.7|7346.7|7336.7|7346.7|7336.7|7346.7|7336.7|0
1623877420000|2021-06-16 21:03:40|7345.7|7335.7|7346.2|7336.2|7346.2|7336.2|7345.7|7335.7|0
1623877430000|2021-06-16 21:03:50|7346.7|7336.7|7346.7|7336.7|7346.7|7336.7|7346.7|7336.7|0
1623877450000|2021-06-16 21:04:10|7346.5|7336.5|7345.8|7335.8|7346.5|7336.5|7345.5|7335.5|0
1623877460000|2021-06-16 21:04:20|7345|7335|7343|7333|7345|7337.5|7341.5|7333|0
1623877470000|2021-06-16 21:04:30|7339.5|7335.5|7338.4|7335.6|7339.5|7335.6|7338.4|7335.5|0
1623877480000|2021-06-16 21:04:40|7337.4|7334.6|7336.9|7334.1|7337.4|7334.6|7336.9|7334.1|13
1623877500000|2021-06-16 21:05:00|7341.2|7331.2|7342.5|7332.5|7342.5|7332.5|7341.2|7331.2|0
1623877510000|2021-06-16 21:05:10|7345.2|7335.2|7345.7|7335.7|7345.7|7335.7|7345.2|7335.2|0
1623877520000|2021-06-16 21:05:20|7345.8|7335.8|7346.2|7336.2|7346.2|7336.2|7345.8|7335.8|0
1623877530000|2021-06-16 21:05:30|7345.8|7335.8|7346.7|7336.7|7346.7|7336.7|7345.2|7335.2|0
1623877540000|2021-06-16 21:05:40|7347.2|7337.2|7347|7337|7347.2|7337.2|7347|7337|1
1623877550000|2021-06-16 21:05:50|7346.2|7336.2|7345|7335|7346.2|7336.2|7345|7335|0
1623877620000|2021-06-16 21:07:00|7344.8|7334.8|7344.8|7334.8|7344.8|7334.8|7344.8|7334.8|0
1623877640000|2021-06-16 21:07:20|7345|7335|7345|7335|7345|7335|7345|7335|0
1623877650000|2021-06-16 21:07:30|7345.5|7335.5|7345.5|7335.5|7345.5|7335.5|7345.5|7335.5|0
1623877680000|2021-06-16 21:08:00|7341.4|7337.4|7341.4|7337.4|7341.4|7337.4|7341.4|7337.4|0
1623877690000|2021-06-16 21:08:10|7339.5|7335.5|7339.5|7335.5|7339.5|7335.5|7339.5|7335.5|0
1623877730000|2021-06-16 21:08:50|||||||||10
1623878270000|2021-06-16 21:17:50|7339.1|7335.1|7342|7332|7342|7335.1|7339.1|7332|1
1623878310000|2021-06-16 21:18:30|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|0
1623878350000|2021-06-16 21:19:10|7342.3|7332.3|7342.3|7332.3|7342.3|7332.3|7342.3|7332.3|0
1623878380000|2021-06-16 21:19:40|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|0
1623878420000|2021-06-16 21:20:20|7339.1|7335.1|7339.8|7335.8|7339.8|7335.8|7339.1|7335.1|0
1623878460000|2021-06-16 21:21:00|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|5
1623878510000|2021-06-16 21:21:50|||||||||2
1623878700000|2021-06-16 21:25:00|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|0
1623878710000|2021-06-16 21:25:10|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|0
1623878990000|2021-06-16 21:29:50|7341.7|7331.7|7341.7|7331.7|7341.7|7331.7|7341.7|7331.7|1
1623879210000|2021-06-16 21:33:30|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|0
1623879370000|2021-06-16 21:36:10|7342.1|7332.1|7341.7|7331.7|7342.1|7332.1|7341.7|7331.7|0
1623879400000|2021-06-16 21:36:40|7341.9|7331.9|7342.2|7332.2|7342.2|7332.2|7341.9|7331.9|0
1623879450000|2021-06-16 21:37:30|||||||||2
1623879460000|2021-06-16 21:37:40|7342.4|7332.4|7342.2|7332.2|7342.4|7332.4|7342.2|7332.2|0
1623879480000|2021-06-16 21:38:00|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|0
1623879490000|2021-06-16 21:38:10|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|0
1623879510000|2021-06-16 21:38:30|7339.7|7335.7|7339.7|7335.7|7339.7|7335.7|7339.7|7335.7|0
1623879530000|2021-06-16 21:38:50|7339.4|7335.4|7342.2|7332.2|7342.4|7335.4|7339.4|7332.2|0
1623879590000|2021-06-16 21:39:50|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|0
1623879630000|2021-06-16 21:40:30|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|0
1623879970000|2021-06-16 21:46:10|||||||||1
1623880160000|2021-06-16 21:49:20|7338.7|7335.9|7341.7|7331.7|7341.7|7335.9|7338.7|7331.7|1
1623880170000|2021-06-16 21:49:30|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|0
1623880240000|2021-06-16 21:50:40|7342.1|7332.1|7342.1|7332.1|7342.1|7332.1|7342.1|7332.1|0
1623880270000|2021-06-16 21:51:10|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|0
1623880290000|2021-06-16 21:51:30|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|0
1623880300000|2021-06-16 21:51:40|7339.4|7335.4|7339.4|7335.4|7339.4|7335.4|7339.4|7335.4|0
1623880310000|2021-06-16 21:51:50|7342.6|7332.6|7342.6|7332.6|7342.6|7335.6|7339.4|7332.4|2
1623880330000|2021-06-16 21:52:10|7339.6|7335.6|7339.1|7335.1|7339.6|7335.6|7339.1|7335.1|0
1623880720000|2021-06-16 21:58:40|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|2
1623880740000|2021-06-16 21:59:00|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|0
1623880770000|2021-06-16 21:59:30|||||||||1
1623880780000|2021-06-16 21:59:40|7340.6|7337.8|7337.5|7334.7|7340.6|7337.8|7337.5|7334.7|8
1623880790000|2021-06-16 21:59:50|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|7
1623888000000|2021-06-17 00:00:00|7332.6|7329.8|7329.9|7327.1|7332.6|7329.8|7329.6|7326.8|24
1623888010000|2021-06-17 00:00:10|7330.4|7327.6|7329.6|7326.8|7330.6|7327.8|7329.3|7326.5|22
1623888020000|2021-06-17 00:00:20|7329.9|7327.1|7328.5|7325.7|7329.9|7327.1|7327.6|7324.8|31
1623888030000|2021-06-17 00:00:30|7327.9|7325.1|7328.9|7326.1|7329.3|7326.5|7327.9|7325.1|6
1623888040000|2021-06-17 00:00:40|7328.6|7325.8|7327.9|7325.1|7328.6|7325.8|7326.9|7324.1|36
1623888050000|2021-06-17 00:00:50|7328.4|7325.6|7328.9|7326.1|7329.4|7326.6|7328.4|7325.6|21
1623888060000|2021-06-17 00:01:00|7328.4|7325.6|7329.6|7326.8|7329.6|7326.8|7327.6|7324.8|28
1623888070000|2021-06-17 00:01:10|7330.6|7327.8|7332.6|7329.8|7332.8|7330|7330.6|7327.8|11
1623888080000|2021-06-17 00:01:20|7331.9|7329.1|7331.1|7328.3|7331.9|7329.1|7330.6|7327.8|6
1623888090000|2021-06-17 00:01:30|7330.6|7327.8|7328.8|7326|7330.6|7327.8|7328.6|7325.8|5
1623888100000|2021-06-17 00:01:40|7328.6|7325.8|7331.1|7328.3|7331.1|7328.3|7328.6|7325.8|10
1623888110000|2021-06-17 00:01:50|7330.6|7327.8|7332.1|7329.3|7332.9|7330.1|7330.6|7327.8|3
1623888120000|2021-06-17 00:02:00|7332.6|7329.8|7335.1|7332.3|7335.1|7332.3|7332.6|7329.8|24
1623888130000|2021-06-17 00:02:10|7334.8|7332|7334.3|7331.5|7335.8|7333|7334.3|7331.5|14
1623888140000|2021-06-17 00:02:20|7334.6|7331.8|7333.4|7330.6|7334.6|7331.8|7333.4|7330.6|9
1623888150000|2021-06-17 00:02:30|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|9
1623888160000|2021-06-17 00:02:40|7334.1|7331.3|7335.1|7332.3|7336.1|7333.3|7334.1|7331.3|13
1623888170000|2021-06-17 00:02:50|7335.3|7332.5|7335.8|7333|7335.8|7333|7335.3|7332.5|1
1623888180000|2021-06-17 00:03:00|7336.1|7333.3|7336.6|7333.8|7337.6|7334.8|7335.9|7333.1|5
1623888190000|2021-06-17 00:03:10|7336.8|7334|7336.2|7333.4|7336.8|7334|7336.2|7333.4|2
1623888200000|2021-06-17 00:03:20|7335.6|7332.8|7337.1|7334.3|7337.1|7334.3|7335.6|7332.8|5
1623888210000|2021-06-17 00:03:30|7336.9|7334.1|7334.6|7331.8|7336.9|7334.1|7333.1|7330.3|2
1623888220000|2021-06-17 00:03:40|7335.8|7333|7336.8|7334|7336.8|7334|7335.6|7332.8|9
1623888230000|2021-06-17 00:03:50|7336.6|7333.8|7337.6|7334.8|7337.8|7335|7336.6|7333.8|1
1623888240000|2021-06-17 00:04:00|7337.1|7334.3|7337.3|7334.5|7337.6|7334.8|7336.8|7334|7
1623888250000|2021-06-17 00:04:10|7337.4|7334.6|7339.1|7336.3|7339.1|7336.3|7337.4|7334.6|2
1623888260000|2021-06-17 00:04:20|7339.6|7336.8|7339.2|7336.4|7339.6|7336.8|7339.2|7336.4|3
1623888270000|2021-06-17 00:04:30|7339.6|7336.8|7338.7|7335.9|7339.6|7336.8|7338.7|7335.9|8
1623888280000|2021-06-17 00:04:40|7338.6|7335.8|7337.6|7334.8|7338.6|7335.8|7337.6|7334.8|6
1623888290000|2021-06-17 00:04:50|7337.1|7334.3|7337.6|7334.8|7337.6|7334.8|7337.1|7334.3|10
1623888300000|2021-06-17 00:05:00|||||||||1
1623888310000|2021-06-17 00:05:10|7337.2|7334.4|7336.9|7334.1|7337.6|7334.8|7336.6|7333.8|16
1623888320000|2021-06-17 00:05:20|7336.2|7333.4|7336.1|7333.3|7336.2|7333.4|7335.6|7332.8|5
1623888330000|2021-06-17 00:05:30|7335.7|7332.9|7337.7|7334.9|7337.7|7334.9|7335.1|7332.3|4
1623888340000|2021-06-17 00:05:40|7337.6|7334.8|7337.1|7334.3|7337.6|7334.8|7337.1|7334.3|0
1623888350000|2021-06-17 00:05:50|7336.9|7334.1|7336.2|7333.4|7336.9|7334.1|7336.2|7333.4|0
1623888360000|2021-06-17 00:06:00|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7335.6|7332.8|5
1623888370000|2021-06-17 00:06:10|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|0
1623888380000|2021-06-17 00:06:20|7336.1|7333.3|7335.7|7332.9|7336.6|7333.8|7335.6|7332.8|1
1623888390000|2021-06-17 00:06:30|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7334.7|7331.9|1
1623888400000|2021-06-17 00:06:40|7335.1|7332.3|7335.6|7332.8|7335.6|7332.8|7335.1|7332.3|0
1623888410000|2021-06-17 00:06:50|7334.7|7331.9|7334.1|7331.3|7335.6|7332.8|7334.1|7331.3|1
1623888420000|2021-06-17 00:07:00|7334.6|7331.8|7334.2|7331.4|7334.7|7331.9|7334.2|7331.4|5
1623888430000|2021-06-17 00:07:10|7334.4|7331.6|7334.7|7331.9|7334.7|7331.9|7334.4|7331.6|0
1623888440000|2021-06-17 00:07:20|7338.2|7335.4|7336.7|7333.9|7338.2|7335.4|7336.2|7333.4|71
1623888450000|2021-06-17 00:07:30|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|0
1623888460000|2021-06-17 00:07:40|7336.2|7333.4|7335.6|7332.8|7336.2|7333.4|7335.4|7332.6|4
1623888470000|2021-06-17 00:07:50|7335.1|7332.3|7334.7|7331.9|7335.1|7332.3|7334.1|7331.3|3
1623888480000|2021-06-17 00:08:00|7335.1|7332.3|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|3
1623888490000|2021-06-17 00:08:10|7334.2|7331.4|7335.7|7332.9|7335.7|7332.9|7334.1|7331.3|2
1623888500000|2021-06-17 00:08:20|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|2
1623888510000|2021-06-17 00:08:30|7335.7|7332.9|7337.7|7334.9|7338.2|7334.9|7335.6|7332.8|3
1623888540000|2021-06-17 00:09:00|7338.1|7335.3|7338.6|7335.8|7338.6|7335.8|7338.1|7335.3|0
1623888550000|2021-06-17 00:09:10|7338.7|7335.9|7340.1|7337.3|7340.2|7337.4|7338.7|7335.9|7
1623888560000|2021-06-17 00:09:20|7339.7|7336.9|7340.1|7337.3|7340.1|7337.3|7339.7|7336.9|5
1623888570000|2021-06-17 00:09:30|7339.6|7336.8|7341.6|7338.8|7341.6|7338.8|7339.6|7336.8|2
1623888580000|2021-06-17 00:09:40|7340.7|7337.9|7340.1|7337.3|7340.7|7337.9|7340.1|7337.3|2
1623888590000|2021-06-17 00:09:50|7340.2|7337.4|7340.7|7337.9|7340.7|7337.9|7340.1|7337.3|0
1623888600000|2021-06-17 00:10:00|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7339.6|7336.8|6
1623888610000|2021-06-17 00:10:10|7340.2|7337.4|7340.7|7337.9|7340.7|7337.9|7340.2|7337.4|0
1623888620000|2021-06-17 00:10:20|7340.4|7337.6|7340.7|7337.9|7341.6|7338.8|7340.1|7337.3|15
1623888630000|2021-06-17 00:10:30|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7340.1|7337.3|1
1623888640000|2021-06-17 00:10:40|7340.4|7337.6|7340.2|7337.4|7340.7|7337.9|7340.2|7337.4|0
1623888650000|2021-06-17 00:10:50|7339.7|7336.9|7339.7|7336.9|7340.7|7337.9|7339.6|7336.8|4
1623888660000|2021-06-17 00:11:00|7339.6|7336.8|7340.7|7337.9|7341.7|7338.9|7339.2|7336.4|5
1623888670000|2021-06-17 00:11:10|7341.6|7338.8|7341.4|7338.6|7341.7|7338.9|7341.4|7338.6|1
1623888680000|2021-06-17 00:11:20|7340.6|7337.8|7340.7|7337.9|7340.7|7337.9|7340.6|7337.8|0
1623888690000|2021-06-17 00:11:30|7340.6|7337.8|7340.7|7337.9|7341.6|7338.8|7340.6|7337.8|2
1623888700000|2021-06-17 00:11:40|7340.6|7337.8|7341.2|7338.4|7341.6|7338.8|7340.6|7337.8|0
1623888710000|2021-06-17 00:11:50|||||||||1
1623888720000|2021-06-17 00:12:00|7340.9|7338.1|7339.6|7336.8|7340.9|7338.1|7339.6|7336.8|5
1623888740000|2021-06-17 00:12:20|7338.6|7335.8|7337.1|7334.3|7338.6|7335.8|7336.1|7333.3|9
1623888750000|2021-06-17 00:12:30|7336.6|7333.8|7336.1|7333.3|7336.6|7333.8|7336.1|7333.3|17
1623888760000|2021-06-17 00:12:40|7335.9|7333.1|7335.6|7332.8|7335.9|7333.1|7335.6|7332.8|0
1623888770000|2021-06-17 00:12:50|7335.2|7332.4|7334.4|7331.6|7335.2|7332.4|7334.4|7331.6|2
1623888780000|2021-06-17 00:13:00|7334.6|7331.8|7334.4|7331.6|7334.6|7331.8|7334.4|7331.6|0
1623888790000|2021-06-17 00:13:10|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|0
1623888800000|2021-06-17 00:13:20|7335.1|7332.3|7334.6|7331.8|7335.2|7332.4|7334.6|7331.8|3
1623888810000|2021-06-17 00:13:30|7334.1|7331.3|7334.6|7331.8|7334.7|7331.9|7334.1|7331.3|5
1623888820000|2021-06-17 00:13:40|7335.2|7332.4|7335.4|7332.6|7335.6|7332.8|7335.2|7332.4|5
1623888830000|2021-06-17 00:13:50|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7333.4|7330.6|1
1623888850000|2021-06-17 00:14:10|||||||||1
1623888870000|2021-06-17 00:14:30|7333.4|7330.6|7333.4|7330.6|7333.6|7330.8|7333.4|7330.6|1
1623888880000|2021-06-17 00:14:40|7333.6|7330.8|7332.4|7329.6|7333.6|7330.8|7332.4|7329.6|5
1623888890000|2021-06-17 00:14:50|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.4|7328.6|3
1623888900000|2021-06-17 00:15:00|7331.9|7329.1|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|5
1623888910000|2021-06-17 00:15:10|7331.9|7329.1|7330.4|7327.6|7331.9|7329.1|7330.4|7327.6|6
1623888920000|2021-06-17 00:15:20|7329.6|7326.8|7330.4|7327.6|7330.4|7327.6|7329.4|7326.6|3
1623888930000|2021-06-17 00:15:30|7329.9|7327.1|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|1
1623888940000|2021-06-17 00:15:40|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|1
1623888950000|2021-06-17 00:15:50|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|1
1623888960000|2021-06-17 00:16:00|7328.9|7326.1|7327.7|7324.9|7328.9|7326.1|7327.4|7324.6|17
1623888970000|2021-06-17 00:16:10|7327.5|7324.7|7328.4|7325.6|7328.4|7325.6|7327.5|7324.7|0
1623888980000|2021-06-17 00:16:20|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.5|7324.7|0
1623888990000|2021-06-17 00:16:30|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7327.5|7324.7|1
1623889000000|2021-06-17 00:16:40|7328.5|7325.7|7328.5|7325.7|7329.4|7326.6|7328.5|7325.7|3
1623889020000|2021-06-17 00:17:00|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|2
1623889030000|2021-06-17 00:17:10|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|1
1623889040000|2021-06-17 00:17:20|7326.5|7323.7|7324.5|7321.7|7326.5|7323.7|7324.2|7321.4|10
1623889050000|2021-06-17 00:17:30|7324.4|7321.6|7324.4|7321.6|7324.5|7321.7|7324.4|7321.6|2
1623889060000|2021-06-17 00:17:40|7324.2|7321.4|7317.9|7315.1|7324.2|7321.4|7317.9|7315.1|282
1623889070000|2021-06-17 00:17:50|7320.2|7310.2|7315.2|7312.4|7320.2|7313.8|7314.2|7310.2|501
1623889080000|2021-06-17 00:18:00|7314.7|7311.9|7315|7312.2|7315.2|7312.4|7314.7|7311.9|9
1623889090000|2021-06-17 00:18:10|7314.7|7311.9|7315.2|7312.4|7315.2|7312.4|7314.7|7311.9|1
1623889100000|2021-06-17 00:18:20|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|1
1623889110000|2021-06-17 00:18:30|7314.2|7311.4|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|1
1623889120000|2021-06-17 00:18:40|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.8|7311|3
1623889130000|2021-06-17 00:18:50|7315|7312.2|7314.2|7311.4|7315|7312.2|7314|7311.2|10
1623889140000|2021-06-17 00:19:00|7313.7|7310.9|7311.2|7308.4|7313.7|7310.9|7311.2|7308.4|45
1623889150000|2021-06-17 00:19:10|7311.4|7308.6|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|14
1623889160000|2021-06-17 00:19:20|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|31
1623889170000|2021-06-17 00:19:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1623889180000|2021-06-17 00:19:40|7312|7309.2|7312|7309.2|7312.2|7309.4|7312|7309.2|10
1623889190000|2021-06-17 00:19:50|7311.8|7309|7311.5|7308.7|7311.8|7309|7311.5|7308.7|0
1623889200000|2021-06-17 00:20:00|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|11
1623889210000|2021-06-17 00:20:10|7311.9|7309.1|7312.2|7309.4|7312.2|7309.4|7311.9|7309.1|0
1623889220000|2021-06-17 00:20:20|7311.7|7308.9|7311.9|7309.1|7311.9|7309.1|7311.7|7308.9|2
1623889230000|2021-06-17 00:20:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1623889260000|2021-06-17 00:21:00|7313.2|7310.4|7313|7310.2|7313.2|7310.4|7313|7310.2|13
1623889270000|2021-06-17 00:21:10|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1623889280000|2021-06-17 00:21:20|7312.2|7309.4|7312.5|7309.7|7312.5|7309.7|7312.2|7309.4|6
1623889290000|2021-06-17 00:21:30|7312.8|7310|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|1
1623889310000|2021-06-17 00:21:50|7311.7|7308.9|7312|7309.2|7312.2|7309.4|7311.7|7308.9|2
1623889320000|2021-06-17 00:22:00|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|0
1623889330000|2021-06-17 00:22:10|7310.3|7307.5|7310.5|7307.7|7311.5|7308.7|7310.1|7307.3|168
1623889340000|2021-06-17 00:22:20|||||||||1
1623889350000|2021-06-17 00:22:30|7310.3|7307.5|7309.2|7306.4|7310.3|7307.5|7308.5|7305.7|13
1623889360000|2021-06-17 00:22:40|7311|7308.2|7310.2|7307.4|7311|7308.2|7310|7307.2|7
1623889380000|2021-06-17 00:23:00|||||||||2
1623889400000|2021-06-17 00:23:20|||||||||1
1623889410000|2021-06-17 00:23:30|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|6
1623889430000|2021-06-17 00:23:50|7311|7308.2|7310.7|7307.9|7311|7308.2|7310.7|7307.9|1
1623889440000|2021-06-17 00:24:00|7311|7308.2|7311|7308.2|7311|7308.2|7310.5|7307.7|1
1623889450000|2021-06-17 00:24:10|7310.8|7308|7310.5|7307.7|7310.8|7308|7310.5|7307.7|0
1623889460000|2021-06-17 00:24:20|7309.7|7306.9|7309.9|7307.1|7309.9|7307.1|7309.7|7306.9|4
1623889470000|2021-06-17 00:24:30|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|0
1623889490000|2021-06-17 00:24:50|||||||||4
1623889500000|2021-06-17 00:25:00|7310.4|7307.6|7313.2|7310.4|7313.2|7310.4|7310.4|7307.6|24
1623889510000|2021-06-17 00:25:10|7313.5|7310.7|7315.2|7312.4|7315.2|7312.4|7313.5|7310.7|26
1623889520000|2021-06-17 00:25:20|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|0
1623889530000|2021-06-17 00:25:30|7315.4|7312.6|7314.7|7311.9|7315.4|7312.6|7314.7|7311.9|4
1623889540000|2021-06-17 00:25:40|7315|7312.2|7315.2|7312.4|7315.2|7312.4|7315|7312.2|0
1623889560000|2021-06-17 00:26:00|7315|7312.2|7315.7|7312.9|7315.7|7312.9|7314.5|7311.7|27
1623889570000|2021-06-17 00:26:10|7315.2|7312.4|7315.7|7312.9|7315.7|7312.9|7315.2|7312.4|0
1623889580000|2021-06-17 00:26:20|7315.2|7312.4|7315|7312.2|7315.2|7312.4|7314.5|7311.7|0
1623889590000|2021-06-17 00:26:30|7314.8|7312|7315|7312.2|7315.3|7312.5|7314.5|7311.7|1
1623889620000|2021-06-17 00:27:00|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|0
1623889630000|2021-06-17 00:27:10|7315.5|7312.7|7316.3|7313.5|7316.7|7313.9|7315.5|7312.7|8
1623889640000|2021-06-17 00:27:20|7315.8|7313|7316.7|7313.9|7316.7|7313.9|7315.8|7313|2
1623889650000|2021-06-17 00:27:30|7317|7314.2|7317.3|7314.5|7317.7|7314.9|7317|7314.2|2
1623889660000|2021-06-17 00:27:40|7317.5|7314.7|7316.2|7313.4|7317.5|7314.7|7316.2|7313.4|0
1623889670000|2021-06-17 00:27:50|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316|7313.2|0
1623889680000|2021-06-17 00:28:00|7316.2|7313.4|7316.2|7313.4|7316.7|7313.9|7316.2|7313.4|1
1623889690000|2021-06-17 00:28:10|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|0
1623889700000|2021-06-17 00:28:20|7317.2|7314.4|7316.7|7313.9|7317.2|7314.4|7316.2|7313.4|0
1623889710000|2021-06-17 00:28:30|7316.2|7313.4|7315.5|7312.7|7316.7|7313.9|7315.5|7312.7|12
1623889720000|2021-06-17 00:28:40|7315.8|7313|7316.2|7313.4|7316.2|7313.4|7315.5|7312.7|17
1623889730000|2021-06-17 00:28:50|7316|7313.2|7316|7313.2|7316.5|7313.7|7316|7313.2|0
1623889740000|2021-06-17 00:29:00|7316.2|7313.4|7316|7313.2|7316.2|7313.4|7316|7313.2|0
1623889750000|2021-06-17 00:29:10|7316.2|7313.4|7317.5|7314.7|7317.5|7314.7|7316.2|7313.4|5
1623889760000|2021-06-17 00:29:20|7317.2|7314.4|7316.2|7313.4|7317.2|7314.4|7315.7|7312.9|5
1623889770000|2021-06-17 00:29:30|7315.8|7313|7315.7|7312.9|7315.8|7313|7315.7|7312.9|4
1623889780000|2021-06-17 00:29:40|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1623889790000|2021-06-17 00:29:50|7314.8|7312|7312.8|7310|7315|7312.2|7312|7309.2|19
1623889800000|2021-06-17 00:30:00|7313.5|7310.7|7313|7310.2|7313.5|7310.7|7310.5|7307.7|15
1623889810000|2021-06-17 00:30:10|7312.5|7309.7|7312|7309.2|7312.5|7309.7|7311.8|7309|1
1623889820000|2021-06-17 00:30:20|7312.5|7309.7|7312|7309.2|7312.5|7309.7|7312|7309.2|0
1623889840000|2021-06-17 00:30:40|7312.2|7309.4|7313|7310.2|7313|7310.2|7312.2|7309.4|1
1623889860000|2021-06-17 00:31:00|7312.5|7309.7|7314.2|7311.4|7314.2|7311.4|7312.5|7309.7|50
1623889880000|2021-06-17 00:31:20|7314.3|7311.5|7315.2|7312.4|7315.2|7312.4|7314.3|7311.5|0
1623889890000|2021-06-17 00:31:30|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.3|7311.5|2
1623889900000|2021-06-17 00:31:40|7315|7312.2|7315.2|7312.4|7315.2|7312.4|7315|7312.2|20
1623889910000|2021-06-17 00:31:50|7315.5|7312.7|7315.7|7312.9|7315.7|7312.9|7315.5|7312.7|1
1623889920000|2021-06-17 00:32:00|||||||||4
1623889930000|2021-06-17 00:32:10|7315.8|7313|7316.2|7313.4|7316.2|7313.4|7315.8|7313|4
1623889940000|2021-06-17 00:32:20|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|5
1623889950000|2021-06-17 00:32:30|7316.7|7313.9|7317.7|7314.9|7317.7|7314.9|7316.7|7313.9|13
1623889960000|2021-06-17 00:32:40|7317.8|7315|7318.3|7315.5|7318.3|7315.5|7317.7|7314.9|11
1623889970000|2021-06-17 00:32:50|7319.5|7316.7|7321|7318.2|7321.5|7318.7|7319.5|7316.7|5
1623889990000|2021-06-17 00:33:10|7321.2|7318.4|7321|7318.2|7321.2|7318.4|7321|7318.2|0
1623890000000|2021-06-17 00:33:20|7320.8|7318|7321.7|7318.9|7321.7|7318.9|7320.8|7318|1
1623890010000|2021-06-17 00:33:30|7322|7319.2|7322.2|7319.4|7322.2|7319.4|7321.7|7318.9|1
1623890020000|2021-06-17 00:33:40|7322|7319.2|7322|7319.2|7322.2|7319.4|7321.7|7318.9|0
1623890030000|2021-06-17 00:33:50|7321.5|7318.7|7321.7|7318.9|7321.7|7318.9|7321.5|7318.7|0
1623890040000|2021-06-17 00:34:00|7322|7319.2|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|1
1623890060000|2021-06-17 00:34:20|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|3
1623890080000|2021-06-17 00:34:40|7321.7|7318.9|7322|7319.2|7322.2|7319.4|7321.7|7318.9|0
1623890090000|2021-06-17 00:34:50|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7321|7318.2|0
1623890100000|2021-06-17 00:35:00|7321.3|7318.5|7321|7318.2|7321.3|7318.5|7321|7318.2|15
1623890120000|2021-06-17 00:35:20|7322.3|7319.5|7323|7320.2|7323|7320.2|7322.3|7319.5|6
1623890130000|2021-06-17 00:35:30|7322.3|7319.5|7323.2|7320.4|7323.2|7320.4|7322.3|7319.5|0
1623890140000|2021-06-17 00:35:40|7324.3|7321.5|7324.2|7321.4|7325|7322.2|7324.2|7321.4|9
1623890150000|2021-06-17 00:35:50|7324.7|7321.9|7325.2|7322.4|7325.2|7322.4|7324.7|7321.9|17
1623890160000|2021-06-17 00:36:00|7326.2|7323.4|7328|7325.2|7328|7325.2|7326.2|7323.4|8
1623890170000|2021-06-17 00:36:10|7327.8|7325|7327.5|7324.7|7327.8|7325|7327.5|7324.7|1
1623890180000|2021-06-17 00:36:20|7327.7|7324.9|7327.5|7324.7|7327.7|7324.9|7327.5|7324.7|3
1623890190000|2021-06-17 00:36:30|7327.7|7324.9|7327.5|7324.7|7327.7|7324.9|7327.5|7324.7|1
1623890220000|2021-06-17 00:37:00|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7327.5|7324.7|1
1623890240000|2021-06-17 00:37:20|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|0
1623890250000|2021-06-17 00:37:30|7325.7|7322.9|7326.3|7323.5|7326.3|7323.5|7324.2|7321.4|5
1623890260000|2021-06-17 00:37:40|7326.2|7323.4|7326.3|7323.5|7326.3|7323.5|7326.2|7323.4|0
1623890270000|2021-06-17 00:37:50|7326.2|7323.4|7326.3|7323.5|7326.3|7323.5|7326.2|7323.4|0
1623890280000|2021-06-17 00:38:00|7326.2|7323.4|7326.1|7323.3|7326.3|7323.5|7326.1|7323.3|0
1623890300000|2021-06-17 00:38:20|7326.3|7323.5|7326.8|7324|7326.8|7324|7326.3|7323.5|1
1623890320000|2021-06-17 00:38:40|7329|7326.2|7331.5|7328.7|7331.5|7328.7|7329|7326.2|11
1623890330000|2021-06-17 00:38:50|7332.5|7329.7|7331.6|7328.8|7332.5|7329.7|7331.5|7328.7|3
1623890340000|2021-06-17 00:39:00|7331.5|7328.7|7330|7327.2|7331.5|7328.7|7329.6|7326.8|2
1623890350000|2021-06-17 00:39:10|7329.3|7326.5|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|2
1623890360000|2021-06-17 00:39:20|7329.5|7326.7|7329.1|7326.3|7330.1|7327.3|7328.1|7325.3|7
1623890370000|2021-06-17 00:39:30|7329|7326.2|7329.3|7326.5|7329.3|7326.5|7329|7326.2|1
1623890380000|2021-06-17 00:39:40|7330.6|7327.8|7330.8|7328|7331.1|7328.3|7330.6|7327.8|9
1623890390000|2021-06-17 00:39:50|7331.1|7328.3|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|1
1623890400000|2021-06-17 00:40:00|7331.6|7328.8|7331.1|7328.3|7332.1|7329.3|7331.1|7328.3|4
1623890410000|2021-06-17 00:40:10|7331.5|7328.7|7331.8|7329|7331.8|7329|7331.5|7328.7|7
1623890430000|2021-06-17 00:40:30|7332.1|7329.3|7330.3|7327.5|7332.1|7329.3|7330.3|7327.5|9
1623890440000|2021-06-17 00:40:40|7330.6|7327.8|7328.6|7325.8|7330.6|7327.8|7328.6|7325.8|1
1623890450000|2021-06-17 00:40:50|7329.1|7326.3|7327.8|7325|7330.3|7327.5|7327.6|7324.8|1
1623890460000|2021-06-17 00:41:00|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|0
1623890470000|2021-06-17 00:41:10|7328.3|7325.5|7328.6|7325.8|7328.6|7325.8|7328.1|7325.3|1
1623890480000|2021-06-17 00:41:20|7328.5|7325.7|7328.6|7325.8|7328.6|7325.8|7328.1|7325.3|0
1623890500000|2021-06-17 00:41:40|7328.5|7325.7|7328.1|7325.3|7328.5|7325.7|7328.1|7325.3|0
1623890510000|2021-06-17 00:41:50|7327.8|7325|7327.1|7324.3|7327.8|7325|7327.1|7324.3|3
1623890520000|2021-06-17 00:42:00|7327.3|7324.5|7327.6|7324.8|7327.6|7324.8|7327.1|7324.3|1
1623890530000|2021-06-17 00:42:10|7327.1|7324.3|7327.6|7324.8|7328.1|7325.3|7327.1|7324.3|0
1623890540000|2021-06-17 00:42:20|7327.8|7325|7329|7326.2|7329.1|7326.3|7327.8|7325|1
1623890550000|2021-06-17 00:42:30|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|0
1623890560000|2021-06-17 00:42:40|7328|7325.2|7327.6|7324.8|7328|7325.2|7327.6|7324.8|0
1623890570000|2021-06-17 00:42:50|7327.5|7324.7|7327.6|7324.8|7327.6|7324.8|7327.1|7324.3|1
1623890580000|2021-06-17 00:43:00|7328.1|7325.3|7328.6|7325.8|7328.6|7325.8|7328.1|7325.3|3
1623890590000|2021-06-17 00:43:10|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|0
1623890600000|2021-06-17 00:43:20|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|0
1623890640000|2021-06-17 00:44:00|7327.6|7324.8|7327.3|7324.5|7327.6|7324.8|7327.1|7324.3|2
1623890660000|2021-06-17 00:44:20|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|1
1623890670000|2021-06-17 00:44:30|7327.8|7325|7328.1|7325.3|7328.6|7325.8|7327.8|7325|2
1623890680000|2021-06-17 00:44:40|7327.6|7324.8|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|2
1623890690000|2021-06-17 00:44:50|7328.5|7325.7|7328.3|7325.5|7328.5|7325.7|7328.1|7325.3|0
1623890700000|2021-06-17 00:45:00|7328.6|7325.8|7330.1|7327.3|7330.1|7327.3|7328.6|7325.8|2
1623890710000|2021-06-17 00:45:10|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|0
1623890720000|2021-06-17 00:45:20|7328.8|7326|7328.3|7325.5|7328.8|7326|7328.3|7325.5|2
1623890730000|2021-06-17 00:45:30|7328.6|7325.8|7327.6|7324.8|7328.6|7325.8|7327.6|7324.8|0
1623890740000|2021-06-17 00:45:40|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|1
1623890750000|2021-06-17 00:45:50|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|1
1623890760000|2021-06-17 00:46:00|7327.5|7324.7|7326.1|7323.3|7327.5|7324.7|7326.1|7323.3|0
1623890770000|2021-06-17 00:46:10|7327.6|7324.8|7326.6|7323.8|7327.6|7324.8|7326.6|7323.8|3
1623890780000|2021-06-17 00:46:20|7327.4|7323.4|7328.6|7325.8|7328.6|7325.8|7327|7323.4|1
1623890790000|2021-06-17 00:46:30|7328.3|7325.5|7326.6|7323.8|7328.6|7325.8|7326.1|7323.3|12
1623890800000|2021-06-17 00:46:40|7326.8|7324|7327|7324.2|7327.6|7324.8|7326.8|7324|0
1623890810000|2021-06-17 00:46:50|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|0
1623890820000|2021-06-17 00:47:00|7326.3|7323.5|7326.1|7323.3|7326.3|7323.5|7326|7323.2|3
1623890830000|2021-06-17 00:47:10|7328|7325.2|7327.6|7324.8|7328.6|7325.8|7327.6|7324.8|2
1623890840000|2021-06-17 00:47:20|7327.1|7324.3|7327.3|7324.5|7327.3|7324.5|7327.1|7324.3|10
1623890850000|2021-06-17 00:47:30|7327.6|7324.8|7327.1|7324.3|7327.6|7324.8|7326.6|7323.8|1
1623890860000|2021-06-17 00:47:40|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|0
1623890870000|2021-06-17 00:47:50|7326.1|7323.3|7326.3|7323.5|7326.3|7323.5|7326.1|7323.3|0
1623890880000|2021-06-17 00:48:00|7326.6|7323.8|7327|7324.2|7327|7324.2|7326.1|7323.3|2
1623890890000|2021-06-17 00:48:10|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|4
1623890900000|2021-06-17 00:48:20|7326.6|7323.8|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|3
1623890920000|2021-06-17 00:48:40|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|0
1623890930000|2021-06-17 00:48:50|||||||||1
1623890940000|2021-06-17 00:49:00|7327.8|7325|7328|7325.2|7328.1|7325.3|7327.8|7325|1
1623890950000|2021-06-17 00:49:10|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7328|7325.2|0
1623890960000|2021-06-17 00:49:20|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|0
1623890970000|2021-06-17 00:49:30|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|0
1623890980000|2021-06-17 00:49:40|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|0
1623890990000|2021-06-17 00:49:50|7327.8|7325|7327.4|7324.6|7327.8|7325|7327.4|7324.6|0
1623891000000|2021-06-17 00:50:00|7327.3|7324.5|7326.1|7323.3|7327.3|7324.5|7325.9|7323.1|0
1623891010000|2021-06-17 00:50:10|7326.4|7323.6|7326.4|7323.6|7326.6|7323.8|7326.4|7323.6|2
1623891020000|2021-06-17 00:50:20|7326.9|7324.1|7327.1|7324.3|7327.1|7324.3|7326.9|7324.1|1
1623891040000|2021-06-17 00:50:40|7325.9|7323.1|7326.1|7323.3|7327.4|7324.6|7325.9|7323.1|0
1623891050000|2021-06-17 00:50:50|7326.8|7324|7326.4|7323.6|7326.9|7324.1|7326.4|7323.6|1
1623891060000|2021-06-17 00:51:00|7326.8|7324|7327.1|7324.3|7327.1|7324.3|7326.8|7324|1
1623891070000|2021-06-17 00:51:10|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|0
1623891100000|2021-06-17 00:51:40|7328.1|7325.3|7330.6|7327.8|7331.9|7329.1|7328.1|7325.3|7
1623891110000|2021-06-17 00:51:50|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1623891120000|2021-06-17 00:52:00|7330.1|7327.3|7328.1|7325.3|7330.1|7327.3|7327.4|7324.6|3
1623891130000|2021-06-17 00:52:10|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|0
1623891140000|2021-06-17 00:52:20|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|0
1623891150000|2021-06-17 00:52:30|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|0
1623891160000|2021-06-17 00:52:40|7329.6|7326.8|7330.3|7327.5|7330.3|7327.5|7329.6|7326.8|2
1623891180000|2021-06-17 00:53:00|7330.9|7328.1|7329.1|7326.3|7330.9|7328.1|7329.1|7326.3|1
1623891190000|2021-06-17 00:53:10|7329.8|7327|7330.4|7327.6|7330.4|7327.6|7329.8|7327|1
1623891200000|2021-06-17 00:53:20|7329.9|7327.1|7330.1|7327.3|7330.1|7327.3|7329.9|7327.1|0
1623891210000|2021-06-17 00:53:30|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1623891220000|2021-06-17 00:53:40|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|1
1623891230000|2021-06-17 00:53:50|7329.4|7326.6|7329.1|7326.3|7329.4|7326.6|7328.9|7326.1|1
1623891240000|2021-06-17 00:54:00|7329.4|7326.6|7329.9|7327.1|7330.4|7327.6|7329.4|7326.6|3
1623891250000|2021-06-17 00:54:10|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|0
1623891260000|2021-06-17 00:54:20|7330.9|7328.1|7332.6|7329.8|7332.9|7330.1|7330.9|7328.1|7
1623891270000|2021-06-17 00:54:30|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|0
1623891280000|2021-06-17 00:54:40|7332.1|7329.3|7332.9|7330.1|7332.9|7330.1|7332.1|7329.3|1
1623891290000|2021-06-17 00:54:50|7332.8|7330|7332.4|7329.6|7332.8|7330|7332.4|7329.6|0
1623891300000|2021-06-17 00:55:00|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|0
1623891330000|2021-06-17 00:55:30|7332.3|7329.5|7332.6|7329.8|7332.6|7329.8|7330.9|7328.1|9
1623891350000|2021-06-17 00:55:50|7332.4|7329.6|7331.9|7329.1|7332.4|7329.6|7331.9|7329.1|0
1623891360000|2021-06-17 00:56:00|7331.8|7329|7332.4|7329.6|7332.4|7329.6|7331.4|7328.6|1
1623891370000|2021-06-17 00:56:10|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|1
1623891380000|2021-06-17 00:56:20|7333.9|7331.1|7333.1|7330.3|7333.9|7331.1|7333.1|7330.3|0
1623891390000|2021-06-17 00:56:30|7333.6|7330.8|7333.1|7330.3|7333.6|7330.8|7333.1|7330.3|0
1623891410000|2021-06-17 00:56:50|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|1
1623891420000|2021-06-17 00:57:00|7331.6|7328.8|7331.4|7328.6|7331.6|7328.8|7331.4|7328.6|2
1623891440000|2021-06-17 00:57:20|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|3
1623891450000|2021-06-17 00:57:30|7331.1|7328.3|7331.3|7328.5|7331.4|7328.6|7331.1|7328.3|0
1623891460000|2021-06-17 00:57:40|7331.4|7328.6|7329.3|7326.5|7331.4|7328.6|7329.3|7326.5|14
1623891470000|2021-06-17 00:57:50|7329.1|7326.3|7329.3|7326.5|7329.3|7326.5|7329.1|7326.3|0
1623891480000|2021-06-17 00:58:00|7329.6|7326.8|7329.1|7326.3|7329.6|7326.8|7328.9|7326.1|2
1623891490000|2021-06-17 00:58:10|7329.4|7326.6|7329.6|7326.8|7329.6|7326.8|7329.4|7326.6|1
1623891500000|2021-06-17 00:58:20|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|0
1623891510000|2021-06-17 00:58:30|7329.1|7326.3|7328.9|7326.1|7329.6|7326.8|7328.9|7326.1|2
1623891520000|2021-06-17 00:58:40|||||||||1
1623891530000|2021-06-17 00:58:50|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|0
1623891540000|2021-06-17 00:59:00|7328.9|7326.1|7329.1|7326.3|7329.1|7326.3|7328.9|7326.1|3
1623891550000|2021-06-17 00:59:10|7328.9|7326.1|7328.9|7326.1|7329.6|7326.8|7328.9|7326.1|1
1623891560000|2021-06-17 00:59:20|7328.8|7326|7328.4|7325.6|7328.8|7326|7328.4|7325.6|0
1623891570000|2021-06-17 00:59:30|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|1
1623891580000|2021-06-17 00:59:40|7329.1|7326.3|7328.9|7326.1|7329.1|7326.3|7328.9|7326.1|0
1623891600000|2021-06-17 01:00:00|7328.4|7325.6|7322.6|7319.8|7328.9|7326.1|7321.8|7319|89
1623891610000|2021-06-17 01:00:10|7322.8|7320|7319.9|7317.1|7323.4|7320.6|7319.9|7317.1|36
1623891620000|2021-06-17 01:00:20|7319.1|7316.3|7316.6|7313.8|7319.4|7316.6|7316.6|7313.8|38
1623891630000|2021-06-17 01:00:30|7316.7|7312.7|7316.6|7313.8|7318.3|7315.5|7315.6|7312.7|44
1623891640000|2021-06-17 01:00:40|7316.8|7314|7311.6|7308.8|7316.9|7314.1|7311.6|7308.8|31
1623891650000|2021-06-17 01:00:50|7311.8|7309|7311.6|7308.8|7315.9|7310.3|7310.9|7305.9|66
1623891660000|2021-06-17 01:01:00|7311.4|7308.6|7309.1|7306.3|7311.4|7308.6|7308.6|7305.8|54
1623891670000|2021-06-17 01:01:10|7308.6|7305.8|7311.1|7308.3|7311.1|7308.3|7307|7304.2|56
1623891680000|2021-06-17 01:01:20|7311.6|7308.8|7310.9|7308.1|7312.1|7309.3|7310.9|7308.1|3
1623891690000|2021-06-17 01:01:30|7311.1|7308.3|7310.1|7307.3|7311.1|7308.3|7308.6|7305.8|11
1623891700000|2021-06-17 01:01:40|7310.6|7307.8|7313.3|7310.5|7313.3|7310.5|7310.1|7307.3|24
1623891710000|2021-06-17 01:01:50|7313.8|7311|7313.6|7310.8|7314.6|7311.8|7311.6|7308.8|14
1623891720000|2021-06-17 01:02:00|7313.9|7311.1|7307.3|7304.5|7313.9|7311.1|7306.9|7304.1|39
1623891730000|2021-06-17 01:02:10|7307.1|7304.3|7307.9|7305.1|7308.1|7305.3|7306.9|7304.1|4
1623891740000|2021-06-17 01:02:20|7308.2|7305.4|7310.9|7308.1|7311.1|7308.3|7308.2|7305.4|8
1623891750000|2021-06-17 01:02:30|7311.1|7308.3|7312.3|7309.5|7312.4|7309.5|7310.9|7308.1|3
1623891760000|2021-06-17 01:02:40|7312.1|7309.3|7312.3|7309.5|7312.3|7309.5|7311.8|7309|9
1623891770000|2021-06-17 01:02:50|7312.8|7310|7315.3|7312.5|7315.3|7312.5|7312.8|7310|11
1623891780000|2021-06-17 01:03:00|7315.1|7312.3|7312.6|7309.8|7315.1|7312.3|7310.6|7307.8|17
1623891790000|2021-06-17 01:03:10|7312.1|7309.3|7311.9|7309.1|7312.1|7309.3|7311.9|7309.1|0
1623891800000|2021-06-17 01:03:20|7311.8|7309|7315.3|7312.5|7315.3|7312.5|7311.8|7309|17
1623891810000|2021-06-17 01:03:30|7315.6|7312.8|7318.1|7315.3|7318.1|7315.3|7315.6|7312.6|6
1623891820000|2021-06-17 01:03:40|7318.3|7315.5|7318.9|7316.1|7319.1|7316.3|7318.3|7315.5|14
1623891830000|2021-06-17 01:03:50|7319.1|7316.3|7315.1|7312.3|7319.1|7316.3|7314.1|7311.3|11
1623891840000|2021-06-17 01:04:00|7314.9|7312.1|7316.4|7312.4|7318.4|7314.8|7314.9|7311.7|65
1623891850000|2021-06-17 01:04:10|7315.6|7312.8|7318.3|7315.5|7318.3|7315.5|7315.6|7312.8|5
1623891860000|2021-06-17 01:04:20|7318.1|7315.3|7318.6|7315.8|7319.1|7316.3|7318.1|7315.3|1
1623891870000|2021-06-17 01:04:30|7318.3|7315.5|7320.3|7317.5|7320.3|7317.5|7318.3|7315.5|39
1623891880000|2021-06-17 01:04:40|7321.1|7318.3|7321.3|7318.5|7321.6|7318.8|7321.1|7318.3|6
1623891890000|2021-06-17 01:04:50|7322.1|7319.3|7322.3|7319.5|7322.3|7319.5|7322.1|7319.3|2
1623891900000|2021-06-17 01:05:00|7322.6|7319.8|7321.4|7318.6|7323.1|7320.3|7321.4|7318.6|9
1623891910000|2021-06-17 01:05:10|7322|7319.2|7323.9|7321.1|7324.1|7321.3|7322|7319.2|3
1623891920000|2021-06-17 01:05:20|7324.1|7321.3|7325.3|7322.5|7325.3|7322.5|7323.9|7321.1|2
1623891930000|2021-06-17 01:05:30|7325.6|7322.8|7326.1|7323.3|7327.1|7324.3|7325.6|7322.8|0
1623891940000|2021-06-17 01:05:40|7326.3|7323.5|7326.1|7323.3|7326.9|7324.1|7326.1|7323.3|5
1623891950000|2021-06-17 01:05:50|7326.3|7323.5|7326.3|7323.5|7326.8|7324|7326.3|7323.5|1
1623891960000|2021-06-17 01:06:00|7326.6|7323.8|7326.9|7324.1|7327.1|7324.3|7326.6|7323.8|8
1623891970000|2021-06-17 01:06:10|7326.1|7323.3|7326.3|7323.5|7326.3|7323.5|7326.1|7323.3|1
1623891980000|2021-06-17 01:06:20|7326.1|7323.3|7326.1|7323.3|7326.3|7323.5|7326.1|7323.3|0
1623891990000|2021-06-17 01:06:30|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|0
1623892000000|2021-06-17 01:06:40|7327.3|7324.5|7327.6|7324.8|7327.8|7325|7327.3|7324.5|0
1623892020000|2021-06-17 01:07:00|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|1
1623892030000|2021-06-17 01:07:10|7327.1|7324.3|7329.3|7326.5|7329.3|7326.5|7326.9|7324.1|14
1623892040000|2021-06-17 01:07:20|7329.9|7327.1|7328.8|7326|7329.9|7327.1|7328.6|7325.7|7
1623892050000|2021-06-17 01:07:30|7329|7326.2|7329.3|7326.5|7329.3|7326.5|7328.8|7326|0
1623892060000|2021-06-17 01:07:40|7329.1|7326.3|7329.3|7326.5|7329.3|7326.5|7329.1|7326.3|0
1623892070000|2021-06-17 01:07:50|7329.1|7326.3|7329.1|7326.3|7329.3|7326.5|7328.8|7326|0
1623892080000|2021-06-17 01:08:00|7329.3|7326.5|7328.3|7325.5|7329.3|7326.5|7327.6|7324.8|13
1623892090000|2021-06-17 01:08:10|7329|7326.2|7328.6|7325.8|7329.3|7326.5|7328.6|7325.8|0
1623892110000|2021-06-17 01:08:30|7327.3|7324.5|7328.6|7325.8|7328.6|7325.8|7327.3|7324.5|3
1623892120000|2021-06-17 01:08:40|7328.5|7325.7|7328.8|7326|7329.3|7326.5|7328.5|7325.7|3
1623892130000|2021-06-17 01:08:50|7328.5|7325.7|7328.3|7325.5|7329.3|7326.5|7327.3|7324.5|2
1623892140000|2021-06-17 01:09:00|7329.3|7326.5|7328.3|7325.5|7329.3|7326.5|7328.3|7325.5|6
1623892150000|2021-06-17 01:09:10|7328.5|7325.7|7327.3|7324.5|7328.8|7326|7327.3|7324.5|1
1623892160000|2021-06-17 01:09:20|7326.9|7324.1|7327.3|7324.5|7327.3|7324.5|7326.3|7323.5|0
1623892170000|2021-06-17 01:09:30|7327.5|7324.7|7329.3|7326.5|7329.3|7326.5|7327.5|7324.7|6
1623892180000|2021-06-17 01:09:40|7330.1|7327.3|7330.3|7327.5|7330.4|7327.6|7329.3|7326.5|1
1623892190000|2021-06-17 01:09:50|7329.3|7326.5|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|1
1623892200000|2021-06-17 01:10:00|7330.1|7327.3|7328.3|7325.5|7330.1|7327.3|7328.3|7325.5|4
1623892210000|2021-06-17 01:10:10|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|0
1623892220000|2021-06-17 01:10:20|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|0
1623892230000|2021-06-17 01:10:30|7328.6|7325.8|7330.1|7327.3|7330.1|7327.3|7328.4|7325.6|2
1623892240000|2021-06-17 01:10:40|7330.3|7327.5|7332.6|7329.8|7332.6|7329.8|7330.3|7327.5|1
1623892250000|2021-06-17 01:10:50|7332.4|7329.6|7331.6|7328.8|7332.8|7330|7331.6|7328.8|3
1623892260000|2021-06-17 01:11:00|7331.9|7329.1|7330.6|7327.8|7331.9|7329.1|7330.6|7327.8|5
1623892270000|2021-06-17 01:11:10|7330.8|7328|7330.6|7327.8|7332.1|7329.3|7329.6|7326.8|1
1623892280000|2021-06-17 01:11:20|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|0
1623892290000|2021-06-17 01:11:30|7331.6|7328.8|7332.1|7329.3|7332.6|7329.8|7331.6|7328.8|4
1623892300000|2021-06-17 01:11:40|7332.4|7329.6|7332.9|7330.1|7333.4|7330.6|7331.6|7328.8|4
1623892310000|2021-06-17 01:11:50|7332.1|7329.3|7332.3|7329.5|7332.3|7329.5|7331.1|7328.3|2
1623892320000|2021-06-17 01:12:00|7332.6|7329.8|7331.1|7328.3|7332.6|7329.8|7331.1|7328.3|3
1623892330000|2021-06-17 01:12:10|7331.6|7328.8|7332.1|7329.3|7332.6|7329.8|7331.6|7328.8|1
1623892340000|2021-06-17 01:12:20|7332.3|7329.5|7331.9|7329.1|7332.8|7330|7331.9|7329.1|3
1623892360000|2021-06-17 01:12:40|7332.3|7329.5|7331.9|7329.1|7332.6|7329.8|7331.9|7329.1|0
1623892370000|2021-06-17 01:12:50|7332.1|7329.3|7332.6|7329.8|7332.6|7329.8|7331.9|7329.1|1
1623892380000|2021-06-17 01:13:00|7332.8|7330|7331.3|7328.5|7333.1|7330.3|7331.3|7328.5|5
1623892390000|2021-06-17 01:13:10|7332.1|7329.3|7333.1|7330.3|7333.1|7330.3|7332.1|7329.3|25
1623892400000|2021-06-17 01:13:20|7332.8|7330|7332.9|7330.1|7333.1|7330.3|7332.4|7329.6|1
1623892410000|2021-06-17 01:13:30|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1623892420000|2021-06-17 01:13:40|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|0
1623892430000|2021-06-17 01:13:50|7331.5|7328.7|7331.1|7328.3|7331.5|7328.7|7330.9|7328.1|3
1623892440000|2021-06-17 01:14:00|7331.6|7328.8|7331.1|7328.3|7331.6|7328.8|7329.9|7327.1|7
1623892450000|2021-06-17 01:14:10|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|5
1623892460000|2021-06-17 01:14:20|7329.4|7326.6|7328.6|7325.8|7329.9|7327.1|7328.6|7325.8|2
1623892470000|2021-06-17 01:14:30|7328.3|7325.5|7328.9|7326.1|7329.1|7326.3|7328.3|7325.5|2
1623892480000|2021-06-17 01:14:40|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|0
1623892490000|2021-06-17 01:14:50|7329.1|7326.3|7327.1|7324.3|7329.1|7326.3|7326.6|7323.8|3
1623892500000|2021-06-17 01:15:00|7326.9|7324.1|7324.1|7321.3|7326.9|7324.1|7323.3|7320.5|33
1623892510000|2021-06-17 01:15:10|7324.3|7321.5|7324.3|7321.5|7324.8|7322|7324.1|7321.3|0
1623892520000|2021-06-17 01:15:20|7324.1|7321.3|7325.3|7322.5|7325.3|7322.5|7323.4|7320.6|4
1623892530000|2021-06-17 01:15:30|7325.4|7322.6|7324.6|7321.8|7325.4|7322.6|7324.4|7321.6|0
1623892540000|2021-06-17 01:15:40|7324.4|7321.6|7323.6|7320.8|7324.4|7321.6|7322.6|7319.8|0
1623892550000|2021-06-17 01:15:50|7323.8|7321|7324.6|7321.8|7325.1|7322.3|7323.8|7321|1
1623892560000|2021-06-17 01:16:00|7324.4|7321.6|7323.1|7320.3|7324.4|7321.6|7322.1|7319.3|1
1623892570000|2021-06-17 01:16:10|7322.6|7319.8|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|2
1623892580000|2021-06-17 01:16:20|7321.8|7319|7321.3|7318.5|7322.1|7319.3|7321.1|7318.3|3
1623892590000|2021-06-17 01:16:30|7321.6|7318.8|7323.2|7320.4|7323.3|7320.5|7321.6|7318.8|1
1623892600000|2021-06-17 01:16:40|7322.9|7320.1|7323.8|7321|7324.3|7321.5|7322.9|7320.1|1
1623892610000|2021-06-17 01:16:50|7324.1|7321.3|7325.3|7322.5|7325.3|7322.5|7324.1|7321.3|2
1623892620000|2021-06-17 01:17:00|7325.8|7323|7325.9|7323.1|7326.3|7323.5|7325.8|7323|0
1623892630000|2021-06-17 01:17:10|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|0
1623892640000|2021-06-17 01:17:20|7325.2|7322.4|7327.3|7324.5|7327.3|7324.5|7325.2|7322.4|13
1623892650000|2021-06-17 01:17:30|7327.4|7324.6|7325.6|7322.8|7327.4|7324.6|7325.6|7322.8|0
1623892660000|2021-06-17 01:17:40|7325.8|7323|7327.3|7324.5|7327.3|7324.5|7325.8|7323|1
1623892670000|2021-06-17 01:17:50|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1623892680000|2021-06-17 01:18:00|7326.8|7324|7325.6|7322.8|7326.8|7324|7324.1|7321.3|17
1623892690000|2021-06-17 01:18:10|7325.4|7322.6|7325.6|7322.8|7325.6|7322.8|7325.1|7322.3|0
1623892700000|2021-06-17 01:18:20|7325.1|7322.3|7326.6|7323.8|7326.6|7323.8|7324.4|7321.6|6
1623892710000|2021-06-17 01:18:30|7326.9|7324.1|7327.9|7325.1|7328.1|7325.3|7326.9|7324.1|4
1623892720000|2021-06-17 01:18:40|7327.6|7324.8|7327.6|7324.8|7327.9|7325.1|7327.6|7324.8|3
1623892730000|2021-06-17 01:18:50|7326.9|7324.1|7325.1|7322.3|7326.9|7324.1|7324.9|7322.1|21
1623892740000|2021-06-17 01:19:00|7324.6|7321.8|7325.3|7322.5|7325.3|7322.5|7324.6|7321.8|0
1623892750000|2021-06-17 01:19:10|7326.1|7323.3|7324.3|7321.5|7327.1|7324.3|7323.4|7320.6|17
1623892760000|2021-06-17 01:19:20|7324.1|7321.3|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|0
1623892770000|2021-06-17 01:19:30|7324.1|7321.3|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|0
1623892790000|2021-06-17 01:19:50|7323.8|7321|7323.9|7321.1|7324.1|7321.3|7323.8|7321|0
1623892800000|2021-06-17 01:20:00|7323.6|7320.8|7323.6|7320.8|7324.1|7321.3|7322.6|7319.8|3
1623892810000|2021-06-17 01:20:10|7323.8|7321|7324.1|7321.3|7324.1|7321.3|7323.8|7321|1
1623892830000|2021-06-17 01:20:30|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|3
1623892840000|2021-06-17 01:20:40|7324.1|7321.3|7323.4|7320.6|7324.1|7321.3|7323.4|7320.6|2
1623892850000|2021-06-17 01:20:50|7322.4|7319.6|7322.3|7319.5|7322.4|7319.6|7321.9|7319.1|2
1623892860000|2021-06-17 01:21:00|7322.6|7319.8|7322.3|7319.5|7322.6|7319.8|7321.8|7319|6
1623892870000|2021-06-17 01:21:10|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1623892880000|2021-06-17 01:21:20|7322.3|7319.5|7321.6|7318.8|7322.3|7319.5|7321.6|7318.8|4
1623892890000|2021-06-17 01:21:30|7321.8|7319|7323.6|7320.8|7323.6|7320.8|7321.8|7319|10
1623892910000|2021-06-17 01:21:50|7323.8|7321|7324.6|7321.8|7325.6|7322.8|7323.8|7321|33
1623892920000|2021-06-17 01:22:00|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|1
1623892930000|2021-06-17 01:22:10|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7322.1|7319.3|11
1623892940000|2021-06-17 01:22:20|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|0
1623892950000|2021-06-17 01:22:30|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7323.9|7321.1|0
1623892960000|2021-06-17 01:22:40|7323.9|7321.1|7320.8|7318|7324.1|7321.3|7320.8|7318|29
1623892970000|2021-06-17 01:22:50|7320.6|7317.8|7320.6|7317.8|7320.8|7318|7320.6|7317.8|1
1623892980000|2021-06-17 01:23:00|7320.9|7318.1|7319.6|7316.8|7320.9|7318.1|7319.1|7316.3|4
1623892990000|2021-06-17 01:23:10|7319.1|7316.3|7321.1|7318.3|7321.1|7318.3|7319.1|7316.3|4
1623893000000|2021-06-17 01:23:20|7321.3|7318.5|7320.3|7317.5|7321.3|7318.5|7320.1|7317.3|4
1623893010000|2021-06-17 01:23:30|7320.6|7317.8|7319.9|7317.1|7320.6|7317.8|7319.8|7317|0
1623893020000|2021-06-17 01:23:40|7320.1|7317.3|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|2
1623893030000|2021-06-17 01:23:50|7320.1|7317.3|7323.9|7321.1|7324.1|7321.3|7319.9|7316.4|56
1623893040000|2021-06-17 01:24:00|7322.1|7319.3|7321.7|7318.9|7323.4|7320.6|7321.1|7318.3|53
1623893050000|2021-06-17 01:24:10|7321.9|7319.1|7321.2|7318.4|7321.9|7319.1|7321.2|7318.4|5
1623893060000|2021-06-17 01:24:20|7321.4|7318.6|7321.7|7318.9|7321.7|7318.9|7321.4|7318.6|1
1623893070000|2021-06-17 01:24:30|7322.4|7319.6|7321.9|7319.1|7322.4|7319.6|7321.7|7318.9|3
1623893080000|2021-06-17 01:24:40|7321.7|7318.9|7321.4|7318.6|7321.7|7318.9|7321.2|7318.4|0
1623893100000|2021-06-17 01:25:00|7321.7|7318.9|7319.9|7317.1|7321.7|7318.9|7318.9|7316.1|20
1623893110000|2021-06-17 01:25:10|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1623893120000|2021-06-17 01:25:20|7319.5|7316.7|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|0
1623893130000|2021-06-17 01:25:30|7320.7|7317.9|7319.7|7316.9|7321.2|7318.4|7319.7|7316.9|6
1623893140000|2021-06-17 01:25:40|7319.2|7316.4|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|0
1623893160000|2021-06-17 01:26:00|7320.1|7317.3|7319.2|7316.4|7321.3|7318.1|7318.5|7315.7|10
1623893170000|2021-06-17 01:26:10|7319.4|7316.6|7319.7|7316.9|7319.7|7316.9|7318.7|7315.9|2
1623893180000|2021-06-17 01:26:20|7319.5|7316.7|7319.9|7317.1|7319.9|7317.1|7319.2|7316.4|4
1623893200000|2021-06-17 01:26:40|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1623893210000|2021-06-17 01:26:50|7321.7|7318.9|7320.7|7317.9|7321.9|7319.1|7319.9|7317.1|4
1623893220000|2021-06-17 01:27:00|7319.9|7317.1|7319.7|7316.9|7320.7|7317.9|7319.2|7316.4|6
1623893230000|2021-06-17 01:27:10|7319.9|7317.1|7320.7|7317.9|7320.9|7318.1|7319.9|7317.1|1
1623893240000|2021-06-17 01:27:20|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1623893250000|2021-06-17 01:27:30|7321.2|7318.4|7321.2|7318.4|7321.7|7318.9|7321|7318.2|0
1623893260000|2021-06-17 01:27:40|7321|7318.2|7321.2|7318.4|7321.2|7318.4|7321|7318.2|0
1623893270000|2021-06-17 01:27:50|7320.7|7317.9|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|13
1623893280000|2021-06-17 01:28:00|7320.2|7317.4|7319.2|7316.4|7320.2|7317.4|7319.2|7316.4|15
1623893290000|2021-06-17 01:28:10|7319.5|7316.7|7319.5|7316.7|7319.7|7316.9|7319.2|7316.4|1
1623893300000|2021-06-17 01:28:20|7319.7|7316.9|7319.5|7316.7|7319.7|7316.9|7319.5|7316.7|0
1623893310000|2021-06-17 01:28:30|7319.2|7316.4|7318.7|7315.9|7319.7|7316.9|7318.5|7315.7|0
1623893320000|2021-06-17 01:28:40|7318.9|7316.1|7319.2|7316.4|7319.7|7316.9|7318.7|7315.9|3
1623893330000|2021-06-17 01:28:50|7318.7|7315.9|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|1
1623893340000|2021-06-17 01:29:00|7319.2|7316.4|7318.7|7315.9|7319.2|7316.4|7318.7|7315.9|0
1623893350000|2021-06-17 01:29:10|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7317|7314.2|14
1623893360000|2021-06-17 01:29:20|7318.2|7315.4|7318.4|7315.6|7318.4|7315.6|7318.2|7315.4|3
1623893370000|2021-06-17 01:29:30|7318.7|7315.9|7319.7|7316.9|7319.7|7316.9|7318.7|7315.9|0
1623893380000|2021-06-17 01:29:40|7320|7317.2|7319.2|7316.4|7320.4|7317.6|7319.2|7316.4|1
1623893390000|2021-06-17 01:29:50|7319.4|7316.6|7320.2|7317.4|7320.2|7317.4|7319.4|7316.6|2
1623893400000|2021-06-17 01:30:00|7320|7317.2|7322.5|7319.7|7323.2|7320.4|7319.9|7317.1|20
1623893410000|2021-06-17 01:30:10|7321.7|7318.9|7322.2|7319.4|7322.2|7319.4|7320.7|7317.9|9
1623893420000|2021-06-17 01:30:20|7322|7319.2|7321.9|7319.1|7322|7319.2|7321.7|7318.9|0
1623893430000|2021-06-17 01:30:30|7322.7|7319.9|7322.5|7319.7|7323|7320.2|7322.2|7319.4|3
1623893440000|2021-06-17 01:30:40|7322.7|7319.9|7321.7|7318.9|7322.7|7319.9|7321.5|7318.7|1
1623893450000|2021-06-17 01:30:50|7322|7319.2|7322.9|7320.1|7322.9|7320.1|7322|7319.2|1
1623893460000|2021-06-17 01:31:00|7323.2|7320.4|7323|7320.2|7323.5|7320.7|7322.7|7319.9|0
1623893470000|2021-06-17 01:31:10|7322.4|7319.6|7321.2|7318.4|7322.7|7319.9|7321.2|7318.4|4
1623893480000|2021-06-17 01:31:20|7321|7318.2|7320.2|7317.4|7321|7318.2|7319.5|7316.7|0
1623893490000|2021-06-17 01:31:30|7320.5|7317.7|7320.2|7317.4|7320.5|7317.7|7319.7|7316.9|1
1623893500000|2021-06-17 01:31:40|7320|7317.2|7319.7|7316.9|7320.2|7317.4|7319.5|7316.7|1
1623893510000|2021-06-17 01:31:50|7319.5|7316.7|7322.9|7320.1|7322.9|7320.1|7319.5|7316.7|1
1623893520000|2021-06-17 01:32:00|7322.7|7319.9|7320.2|7317.4|7322.9|7320.1|7320.2|7317.4|3
1623893530000|2021-06-17 01:32:10|7321.4|7318.6|7322.7|7319.9|7322.7|7319.9|7319.9|7317.1|19
1623893540000|2021-06-17 01:32:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|2
1623893550000|2021-06-17 01:32:30|||||||||2
1623893560000|2021-06-17 01:32:40|7322.4|7319.6|7322.9|7320.1|7323.2|7320.4|7322.4|7319.6|1
1623893580000|2021-06-17 01:33:00|7323.2|7320.4|7322.7|7319.9|7323.2|7320.4|7321.9|7319.1|1
1623893590000|2021-06-17 01:33:10|7323.2|7320.4|7322.5|7319.7|7324|7321.2|7321.9|7319.1|7
1623893600000|2021-06-17 01:33:20|7322.4|7319.6|7321.9|7319.1|7322.7|7319.9|7321.9|7319.1|0
1623893610000|2021-06-17 01:33:30|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7321.9|7319.1|0
1623893620000|2021-06-17 01:33:40|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.7|7319.9|0
1623893630000|2021-06-17 01:33:50|7322.7|7319.9|7321.9|7319.1|7322.7|7319.9|7321.9|7319.1|0
1623893640000|2021-06-17 01:34:00|7321.7|7318.9|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|3
1623893650000|2021-06-17 01:34:10|7320.2|7317.4|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|0
1623893660000|2021-06-17 01:34:20|7320.5|7317.7|7320.2|7317.4|7320.5|7317.7|7319.2|7316.4|6
1623893670000|2021-06-17 01:34:30|7319.9|7317.1|7319.2|7316.4|7319.9|7317.1|7319.2|7316.4|0
1623893680000|2021-06-17 01:34:40|7319.7|7316.9|7319.5|7316.7|7320.2|7317.4|7319.5|7316.7|0
1623893690000|2021-06-17 01:34:50|7319.7|7316.9|7319.7|7316.9|7319.9|7317.1|7319.5|7316.7|4
1623893700000|2021-06-17 01:35:00|7320.2|7317.4|7320|7317.2|7320.7|7317.9|7320|7317.2|2
1623893710000|2021-06-17 01:35:10|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|0
1623893720000|2021-06-17 01:35:20|7320.7|7317.9|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|0
1623893730000|2021-06-17 01:35:30|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|0
1623893740000|2021-06-17 01:35:40|7321.7|7318.9|7321.7|7318.9|7322.2|7319.4|7321.2|7318.4|0
1623893750000|2021-06-17 01:35:50|7321.5|7318.7|7321.7|7318.9|7321.7|7318.9|7321.4|7318.6|0
1623893760000|2021-06-17 01:36:00|7321.4|7318.6|7321.2|7318.4|7321.4|7318.6|7321.2|7318.4|36
1623893770000|2021-06-17 01:36:10|7321.3|7318.5|7320.5|7317.7|7321.3|7318.5|7320.5|7317.7|1
1623893780000|2021-06-17 01:36:20|7320|7317.2|7318.7|7315.9|7320|7317.2|7318.5|7315.7|0
1623893790000|2021-06-17 01:36:30|7319.3|7316.5|7319.2|7316.4|7319.7|7316.9|7318.9|7316.1|1
1623893800000|2021-06-17 01:36:40|7319.7|7316.9|7318.7|7315.9|7319.7|7316.9|7317.9|7315.1|0
1623893810000|2021-06-17 01:36:50|7318.5|7315.7|7318.8|7316|7318.8|7316|7318.2|7315.4|0
1623893820000|2021-06-17 01:37:00|7318.5|7315.7|7318.5|7315.7|7318.7|7315.9|7318.5|7315.7|7
1623893830000|2021-06-17 01:37:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|0
1623893840000|2021-06-17 01:37:20|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|6
1623893850000|2021-06-17 01:37:30|7320.2|7317.4|7319.7|7316.9|7320.2|7317.4|7319.7|7316.9|2
1623893860000|2021-06-17 01:37:40|7320.1|7317.3|7320.7|7317.9|7320.9|7318.1|7320.1|7317.3|8
1623893870000|2021-06-17 01:37:50|7320.4|7317.6|7320|7317.2|7321.7|7318.9|7320|7317.2|14
1623893880000|2021-06-17 01:38:00|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|0
1623893890000|2021-06-17 01:38:10|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1623893900000|2021-06-17 01:38:20|7319.5|7316.7|7318.5|7315.7|7319.7|7316.9|7318.5|7315.7|11
1623893910000|2021-06-17 01:38:30|7317.9|7315.1|7318.5|7315.7|7318.9|7316.1|7317.9|7315.1|5
1623893920000|2021-06-17 01:38:40|7318.7|7315.9|7318.7|7315.9|7319.5|7316.7|7318.7|7315.9|2
1623893930000|2021-06-17 01:38:50|7318.5|7315.7|7317.7|7314.9|7319.2|7316.4|7317.5|7314.7|2
1623893940000|2021-06-17 01:39:00|7317.5|7314.7|7317.4|7314.6|7317.5|7314.7|7317|7314.2|3
1623893950000|2021-06-17 01:39:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|3
1623893960000|2021-06-17 01:39:20|7318.5|7315.7|7317.5|7314.7|7318.5|7315.7|7317.5|7314.7|3
1623893970000|2021-06-17 01:39:30|7317.3|7314.5|7317.5|7314.7|7317.5|7314.7|7316.7|7313.9|2
1623893980000|2021-06-17 01:39:40|7316.8|7314|7316.5|7313.7|7316.8|7314|7315.2|7312.4|41
1623893990000|2021-06-17 01:39:50|7315.7|7312.9|7312.9|7310.1|7316.2|7313.4|7312.9|7310.1|8
1623894000000|2021-06-17 01:40:00|7313.2|7310.4|7313.7|7310.9|7314.4|7311.6|7313.2|7310.4|11
1623894010000|2021-06-17 01:40:10|7313.9|7311.1|7312.5|7309.7|7314.3|7311.4|7311.5|7308.7|55
1623894020000|2021-06-17 01:40:20|7312.7|7309.9|7312.5|7309.7|7313.5|7310.7|7311.9|7309.1|23
1623894030000|2021-06-17 01:40:30|7312.7|7309.9|7312.9|7310.1|7312.9|7310.1|7312.5|7309.7|0
1623894040000|2021-06-17 01:40:40|7313.7|7310.9|7314.7|7311.9|7314.7|7311.9|7313.7|7310.9|0
1623894050000|2021-06-17 01:40:50|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7314.7|7311.9|0
1623894060000|2021-06-17 01:41:00|7314.9|7312.1|7314.7|7311.9|7315.2|7312.4|7314.5|7311.7|2
1623894070000|2021-06-17 01:41:10|7314.9|7312.1|7315|7312.2|7316.2|7313.4|7314.5|7311.7|2
1623894080000|2021-06-17 01:41:20|7315.3|7312.5|7315.5|7312.7|7315.5|7312.7|7315.3|7312.5|1
1623894090000|2021-06-17 01:41:30|7315|7312.2|7315.2|7312.4|7315.2|7312.4|7315|7312.2|2
1623894100000|2021-06-17 01:41:40|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1623894110000|2021-06-17 01:41:50|7315.3|7312.5|7315.5|7312.7|7315.5|7312.7|7315|7312.2|0
1623894120000|2021-06-17 01:42:00|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.5|7312.7|0
1623894130000|2021-06-17 01:42:10|7316.5|7313.7|7315.5|7312.7|7316.5|7313.7|7315.5|7312.7|1
1623894150000|2021-06-17 01:42:30|7315|7312.2|7313.7|7310.9|7315|7312.2|7313.5|7310.7|5
1623894160000|2021-06-17 01:42:40|7313.5|7310.7|7313.5|7310.7|7313.7|7310.9|7313.5|7310.7|0
1623894170000|2021-06-17 01:42:50|7313.3|7310.5|7312.5|7309.7|7313.3|7310.5|7311.7|7308.9|3
1623894180000|2021-06-17 01:43:00|||||||||3
1623894190000|2021-06-17 01:43:10|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.5|7309.7|1
1623894200000|2021-06-17 01:43:20|7312.3|7309.5|7310.5|7307.7|7312.3|7309.5|7310.5|7307.7|3
1623894210000|2021-06-17 01:43:30|7310.7|7307.9|7309.5|7306.7|7310.7|7307.9|7309.5|7306.7|9
1623894220000|2021-06-17 01:43:40|7309.7|7306.9|7310.2|7307.4|7310.7|7307.9|7309.5|7306.7|3
1623894230000|2021-06-17 01:43:50|7309.9|7307.1|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|1
1623894240000|2021-06-17 01:44:00|7310.5|7307.7|7309.2|7306.4|7310.7|7307.9|7308.7|7305.9|6
1623894250000|2021-06-17 01:44:10|7309.4|7306.6|7309.5|7306.7|7309.7|7306.9|7308.7|7305.9|4
1623894260000|2021-06-17 01:44:20|7309.2|7306.4|7309.5|7306.7|7309.7|7306.9|7309|7306.2|9
1623894270000|2021-06-17 01:44:30|7310|7307.2|7309.5|7306.7|7310|7307.2|7309.5|7306.7|1
1623894280000|2021-06-17 01:44:40|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.5|7306.7|1
1623894290000|2021-06-17 01:44:50|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|2
1623894300000|2021-06-17 01:45:00|7309|7306.2|7308.9|7306.1|7309|7306.2|7307.7|7304.9|9
1623894310000|2021-06-17 01:45:10|7309.5|7306.7|7309.5|7306.7|7309.7|7306.9|7309.5|7306.7|5
1623894320000|2021-06-17 01:45:20|7309.7|7306.9|7309.2|7306.4|7309.9|7307.1|7309.2|7306.4|0
1623894330000|2021-06-17 01:45:30|7309.5|7306.7|7309.7|7306.9|7309.7|7306.9|7309.5|7306.7|3
1623894340000|2021-06-17 01:45:40|7309.5|7306.7|7309.7|7306.9|7309.9|7307.1|7309.5|7306.7|1
1623894360000|2021-06-17 01:46:00|7309.5|7306.7|7309.5|7306.7|7309.7|7306.9|7309|7306.2|3
1623894370000|2021-06-17 01:46:10|7309.7|7306.9|7309.5|7306.7|7309.7|7306.9|7309.5|7306.7|2
1623894380000|2021-06-17 01:46:20|7309.3|7306.5|7309.5|7306.7|7309.7|7306.9|7309|7306.2|1
1623894390000|2021-06-17 01:46:30|7309.7|7306.9|7309.5|7306.7|7309.7|7306.9|7309.5|7306.7|0
1623894410000|2021-06-17 01:46:50|7309|7306.2|7308.5|7305.7|7309.2|7306.4|7308.5|7305.7|1
1623894420000|2021-06-17 01:47:00|7308.2|7305.4|7308.7|7305.9|7308.9|7306.1|7307.5|7304.7|0
1623894430000|2021-06-17 01:47:10|7309.7|7306.9|7310.9|7308.1|7310.9|7308.1|7309.7|7306.9|1
1623894440000|2021-06-17 01:47:20|7311.4|7308.6|7312.7|7309.9|7312.7|7309.9|7311.4|7308.6|1
1623894450000|2021-06-17 01:47:30|7313.2|7310.4|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|0
1623894460000|2021-06-17 01:47:40|7313.7|7310.9|7313.9|7311.1|7313.9|7311.1|7313.5|7310.7|6
1623894470000|2021-06-17 01:47:50|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|0
1623894480000|2021-06-17 01:48:00|7314.4|7311.6|7315.2|7312.4|7315.2|7312.4|7314.4|7311.6|1
1623894490000|2021-06-17 01:48:10|7315.7|7312.9|7315.9|7313.1|7315.9|7313.1|7315.2|7312.4|1
1623894500000|2021-06-17 01:48:20|7316.7|7313.9|7315.5|7312.7|7316.9|7314.1|7315.2|7312.4|0
1623894510000|2021-06-17 01:48:30|7315.7|7312.9|7315.5|7312.7|7316.2|7313.4|7315.2|7312.4|2
1623894520000|2021-06-17 01:48:40|7315.9|7313.1|7314.5|7311.7|7315.9|7313.1|7314.5|7311.7|0
1623894530000|2021-06-17 01:48:50|7315.2|7312.4|7315.9|7313.1|7316.7|7313.9|7315|7312.2|0
1623894540000|2021-06-17 01:49:00|7316.7|7313.9|7315.7|7312.9|7316.7|7313.9|7315.2|7312.4|18
1623894550000|2021-06-17 01:49:10|7315.9|7313.1|7316.2|7313.4|7316.9|7314.1|7315.9|7313.1|1
1623894570000|2021-06-17 01:49:30|7315.9|7313.1|7318.2|7315.4|7319.4|7316.6|7315.9|7313.1|8
1623894580000|2021-06-17 01:49:40|7317.4|7314.6|7316.3|7313.5|7317.9|7315.1|7316.3|7313.5|4
1623894590000|2021-06-17 01:49:50|7316.8|7314|7316.8|7314|7317.8|7315|7316|7313.2|10
1623894600000|2021-06-17 01:50:00|7317.7|7314.9|7317.8|7315|7318.7|7315.9|7317.7|7314.9|0
1623894610000|2021-06-17 01:50:10|7318.7|7315.9|7319.2|7316.4|7319.2|7316.4|7318.7|7315.9|1
1623894620000|2021-06-17 01:50:20|7319.7|7316.9|7318.8|7316|7319.7|7316.9|7318.8|7316|0
1623894630000|2021-06-17 01:50:30|7318.7|7315.9|7318.8|7316|7319.8|7317|7318.7|7315.9|13
1623894640000|2021-06-17 01:50:40|7319|7316.2|7318.8|7316|7319|7316.2|7318.7|7315.9|0
1623894650000|2021-06-17 01:50:50|7319.7|7316.9|7318.8|7316|7319.7|7316.9|7318.8|7316|2
1623894660000|2021-06-17 01:51:00|7318.7|7315.9|7317.8|7315|7318.7|7315.9|7316.8|7314|9
1623894670000|2021-06-17 01:51:10|7318|7315.2|7317.8|7315|7318.8|7316|7317.8|7315|1
1623894680000|2021-06-17 01:51:20|7318.7|7315.9|7318.5|7315.7|7318.8|7316|7317.8|7315|1
1623894690000|2021-06-17 01:51:30|7317.8|7315|7318|7315.2|7318.8|7316|7317.8|7315|5
1623894700000|2021-06-17 01:51:40|7317.2|7314.4|7317.7|7314.9|7317.7|7314.9|7316.8|7314|5
1623894710000|2021-06-17 01:51:50|7317.8|7315|7317.8|7315|7318.3|7315.5|7317.8|7315|0
1623894720000|2021-06-17 01:52:00|7317.7|7314.9|7317.2|7314.4|7317.7|7314.9|7317.2|7314.4|0
1623894730000|2021-06-17 01:52:10|7316.3|7313.5|7314.3|7311.5|7316.7|7313.9|7313.3|7310.5|22
1623894740000|2021-06-17 01:52:20|7315.1|7312.3|7316.7|7313.9|7317.7|7314.9|7315.1|7312.3|14
1623894750000|2021-06-17 01:52:30|7316.3|7313.5|7315.8|7313|7316.7|7313.9|7315.7|7312.9|2
1623894760000|2021-06-17 01:52:40|7316|7313.2|7315.8|7313|7316.8|7314|7315.8|7313|0
1623894770000|2021-06-17 01:52:50|||||||||1
1623894780000|2021-06-17 01:53:00|7316.2|7313.4|7316.3|7313.5|7316.8|7314|7316.2|7313.4|0
1623894790000|2021-06-17 01:53:10|7316|7313.2|7315.8|7313|7316|7313.2|7315.7|7312.9|8
1623894810000|2021-06-17 01:53:30|7316.8|7314|7316.8|7314|7316.8|7314|7315.8|7313|0
1623894820000|2021-06-17 01:53:40|7316.3|7313.5|7316.8|7314|7316.8|7314|7316.3|7313.5|0
1623894830000|2021-06-17 01:53:50|7316.3|7313.5|7315.8|7313|7316.8|7314|7315.8|7313|0
1623894860000|2021-06-17 01:54:20|7316|7313.2|7318.2|7315.4|7318.8|7316|7316|7313.2|2
1623894870000|2021-06-17 01:54:30|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|0
1623894880000|2021-06-17 01:54:40|7319.8|7317|7319.7|7316.9|7319.8|7317|7319.7|7316.9|13
1623894890000|2021-06-17 01:54:50|7318.8|7316|7318.3|7315.5|7318.8|7316|7317.7|7314.9|38
1623894900000|2021-06-17 01:55:00|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|3
1623894910000|2021-06-17 01:55:10|7317.5|7314.7|7316.8|7314|7317.7|7314.9|7316.8|7314|0
1623894920000|2021-06-17 01:55:20|7316.7|7313.9|7316.8|7314|7316.8|7314|7316.7|7313.9|1
1623894930000|2021-06-17 01:55:30|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|0
1623894940000|2021-06-17 01:55:40|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|2
1623894950000|2021-06-17 01:55:50|7316.7|7313.9|7315.8|7313|7316.7|7313.9|7315.8|7313|0
1623894960000|2021-06-17 01:56:00|7315.5|7312.7|7314.8|7312|7315.7|7312.9|7314.7|7311.9|3
1623894970000|2021-06-17 01:56:10|7314.7|7311.9|7314.8|7312|7314.8|7312|7314.7|7311.9|0
1623894980000|2021-06-17 01:56:20|7315|7312.2|7314.7|7311.9|7315.3|7312.5|7314.7|7311.9|2
1623894990000|2021-06-17 01:56:30|7314.2|7311.4|7314.8|7312|7314.8|7312|7314.2|7311.4|0
1623895010000|2021-06-17 01:56:50|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|0
1623895020000|2021-06-17 01:57:00|7314.8|7312|7314.2|7311.4|7314.8|7312|7314.2|7311.4|5
1623895030000|2021-06-17 01:57:10|7313.7|7310.9|7313.8|7311|7313.8|7311|7313.7|7310.9|0
1623895040000|2021-06-17 01:57:20|7313.7|7310.9|7313.8|7311|7313.8|7311|7313.2|7310.4|0
1623895050000|2021-06-17 01:57:30|7314.3|7311.5|7315.8|7313|7315.8|7313|7313.8|7311|2
1623895060000|2021-06-17 01:57:40|7315.5|7312.7|7315|7312.2|7315.7|7312.9|7315|7312.2|0
1623895070000|2021-06-17 01:57:50|7314.8|7312|7315.5|7312.7|7316.2|7313.4|7314.8|7312|10
1623895080000|2021-06-17 01:58:00|||||||||1
1623895090000|2021-06-17 01:58:10|7315.3|7312.5|7315.7|7312.9|7315.7|7312.9|7315.2|7312.4|0
1623895100000|2021-06-17 01:58:20|7314.8|7312|7313.8|7311|7314.8|7312|7313.8|7311|3
1623895110000|2021-06-17 01:58:30|||||||||1
1623895120000|2021-06-17 01:58:40|7314.8|7312|7314.7|7311.9|7314.8|7312|7314.5|7311.7|1
1623895130000|2021-06-17 01:58:50|7314.8|7312|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|0
1623895140000|2021-06-17 01:59:00|7314.5|7311.7|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|0
1623895150000|2021-06-17 01:59:10|7313.5|7310.7|7312.7|7309.9|7313.8|7311|7312.7|7309.9|6
1623895160000|2021-06-17 01:59:20|7312.5|7309.7|7311.5|7308.7|7312.5|7309.7|7311.2|7308.4|22
1623895170000|2021-06-17 01:59:30|7311.8|7309|7310.2|7307.4|7311.8|7309|7310.2|7307.4|54
1623895180000|2021-06-17 01:59:40|7310.7|7307.9|7309.7|7306.9|7311.5|7308.7|7309.7|7306.9|1
1623895190000|2021-06-17 01:59:50|7309.8|7307|7309.5|7306.7|7309.8|7307|7309.2|7306.4|1
1623895200000|2021-06-17 02:00:00|7309.7|7306.9|7308.5|7305.7|7309.7|7306.9|7308.5|7305.7|8
1623895210000|2021-06-17 02:00:10|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.7|7305.9|1
1623895220000|2021-06-17 02:00:20|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.7|7306.9|0
1623895230000|2021-06-17 02:00:30|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|5
1623895240000|2021-06-17 02:00:40|7311.5|7308.7|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|0
1623895250000|2021-06-17 02:00:50|7311.8|7309|7312|7309.2|7312.7|7309.9|7311.7|7308.9|1
1623895260000|2021-06-17 02:01:00|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.3|7307.5|22
1623895270000|2021-06-17 02:01:10|7310.8|7308|7311.8|7309|7311.8|7309|7310.8|7308|2
1623895280000|2021-06-17 02:01:20|7312|7309.2|7311.8|7309|7312.8|7310|7311.8|7309|0
1623895290000|2021-06-17 02:01:30|7312.3|7309.5|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|0
1623895300000|2021-06-17 02:01:40|7311.8|7309|7311.8|7309|7312.3|7309.5|7311.8|7309|0
1623895310000|2021-06-17 02:01:50|7312.3|7309.5|7312.8|7310|7312.8|7310|7312.3|7309.5|0
1623895320000|2021-06-17 02:02:00|7313|7310.2|7312.5|7309.7|7313|7310.2|7312.5|7309.7|0
1623895330000|2021-06-17 02:02:10|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1623895340000|2021-06-17 02:02:20|||||||||1
1623895350000|2021-06-17 02:02:30|7311.8|7309|7313.1|7310.3|7313.1|7310.3|7311.8|7309|0
1623895360000|2021-06-17 02:02:40|7313.5|7310.7|7312.8|7310|7313.8|7311|7312.8|7310|0
1623895370000|2021-06-17 02:02:50|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7312.8|7310|3
1623895380000|2021-06-17 02:03:00|7313.1|7310.3|7311.6|7308.8|7313.1|7310.3|7311.6|7308.8|1
1623895390000|2021-06-17 02:03:10|7311|7308.2|7310.8|7308|7311|7308.2|7310.8|7308|1
1623895410000|2021-06-17 02:03:30|7310.6|7307.8|7311.8|7309|7312.6|7309.8|7310.6|7307.8|1
1623895420000|2021-06-17 02:03:40|7312.6|7309.8|7312.1|7309.3|7312.8|7310|7312.1|7309.3|0
1623895430000|2021-06-17 02:03:50|7312.3|7309.5|7312.1|7309.3|7312.6|7309.8|7312|7309.2|1
1623895440000|2021-06-17 02:04:00|7312|7309.2|7312.8|7310|7313.8|7311|7311.6|7308.8|4
1623895450000|2021-06-17 02:04:10|7312.6|7309.8|7312.6|7309.8|7312.8|7310|7311.8|7309|1
1623895460000|2021-06-17 02:04:20|7312.1|7309.3|7312.8|7310|7312.8|7310|7312.1|7309.3|0
1623895470000|2021-06-17 02:04:30|7311.8|7309|7311.8|7309|7311.8|7309|7311.6|7308.8|0
1623895480000|2021-06-17 02:04:40|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|30
1623895490000|2021-06-17 02:04:50|7311.6|7308.8|7311.6|7308.8|7311.8|7309|7311|7308.2|0
1623895500000|2021-06-17 02:05:00|7311.1|7308.3|7311.5|7308.7|7311.8|7309|7311.1|7308.3|9
1623895510000|2021-06-17 02:05:10|7311.8|7309|7310.6|7307.8|7311.8|7309|7310.6|7307.8|15
1623895520000|2021-06-17 02:05:20|7310.3|7307.5|7310.6|7307.8|7310.6|7307.8|7310.3|7307.5|22
1623895530000|2021-06-17 02:05:30|7310.3|7307.5|7310.8|7308|7310.8|7308|7310.3|7307.5|2
1623895540000|2021-06-17 02:05:40|7310.6|7307.8|7310.3|7307.5|7310.6|7307.8|7310.3|7307.5|9
1623895550000|2021-06-17 02:05:50|7310.8|7308|7310.6|7307.8|7310.8|7308|7310.6|7307.8|0
1623895560000|2021-06-17 02:06:00|7310.8|7308|7310.3|7307.5|7310.8|7308|7310.3|7307.5|9
1623895570000|2021-06-17 02:06:10|7310.8|7308|7310.6|7307.8|7310.8|7308|7310.6|7307.8|11
1623895580000|2021-06-17 02:06:20|7310.8|7308|7311.6|7308.8|7311.6|7308.8|7310.8|7308|0
1623895590000|2021-06-17 02:06:30|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|4
1623895600000|2021-06-17 02:06:40|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|1
1623895610000|2021-06-17 02:06:50|7312.6|7309.8|7313.8|7311|7313.8|7311|7312.6|7309.8|3
1623895620000|2021-06-17 02:07:00|7313.3|7310.5|7313.6|7310.8|7313.8|7311|7313.1|7310.3|3
1623895630000|2021-06-17 02:07:10|7313.8|7311|7314.8|7312|7314.8|7312|7313.8|7311|20
1623895640000|2021-06-17 02:07:20|7315.1|7312.3|7314.8|7312|7315.1|7312.3|7314.5|7311.7|4
1623895660000|2021-06-17 02:07:40|7314.6|7311.8|7314.6|7311.8|7314.8|7312|7314.6|7311.8|6
1623895670000|2021-06-17 02:07:50|7313.3|7310.5|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|2
1623895680000|2021-06-17 02:08:00|7312.3|7309.5|7311.8|7309|7312.6|7309.8|7311.8|7309|6
1623895690000|2021-06-17 02:08:10|7311.6|7308.8|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|1
1623895700000|2021-06-17 02:08:20|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|2
1623895710000|2021-06-17 02:08:30|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1623895720000|2021-06-17 02:08:40|7312.6|7309.8|7312.5|7309.7|7312.8|7310|7312.5|7309.7|0
1623895730000|2021-06-17 02:08:50|7312|7309.2|7311.6|7308.8|7312|7309.2|7311.6|7308.8|0
1623895740000|2021-06-17 02:09:00|7311.8|7309|7312.6|7309.8|7312.6|7309.8|7311.8|7309|0
1623895750000|2021-06-17 02:09:10|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|3
1623895760000|2021-06-17 02:09:20|7313.1|7310.3|7314.1|7311.3|7314.6|7311.8|7313.1|7310.3|2
1623895770000|2021-06-17 02:09:30|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|1
1623895780000|2021-06-17 02:09:40|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1623895790000|2021-06-17 02:09:50|7315.6|7312.8|7314.8|7312|7316|7313.2|7314.8|7312|1
1623895800000|2021-06-17 02:10:00|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.5|7311.7|1
1623895810000|2021-06-17 02:10:10|7314.5|7311.7|7316.6|7313.8|7316.6|7313.8|7314.5|7311.7|58
1623895820000|2021-06-17 02:10:20|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.3|7313.5|2
1623895830000|2021-06-17 02:10:30|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|1
1623895840000|2021-06-17 02:10:40|7316.6|7313.8|7316.6|7313.8|7316.8|7314|7316.6|7313.8|3
1623895850000|2021-06-17 02:10:50|7316.8|7314|7316.6|7313.8|7317.3|7314.5|7316.6|7313.8|3
1623895860000|2021-06-17 02:11:00|7316.1|7313.3|7316.3|7313.5|7316.3|7313.5|7316.1|7313.3|1
1623895870000|2021-06-17 02:11:10|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|0
1623895880000|2021-06-17 02:11:20|7317.3|7314.5|7316.1|7313.3|7317.3|7314.5|7316.1|7313.3|23
1623895890000|2021-06-17 02:11:30|7315.8|7313|7315.8|7313|7316.3|7313.5|7315.8|7313|0
1623895900000|2021-06-17 02:11:40|7316.3|7313.5|7316.6|7313.8|7316.6|7313.8|7316.1|7313.3|0
1623895910000|2021-06-17 02:11:50|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|1
1623895920000|2021-06-17 02:12:00|7317.1|7314.3|7316.3|7313.5|7317.1|7314.3|7316.1|7313.3|0
1623895930000|2021-06-17 02:12:10|7316.6|7313.8|7316.8|7314|7316.8|7314|7316.6|7313.8|1
1623895940000|2021-06-17 02:12:20|7316.6|7313.8|7317.3|7314.5|7317.3|7314.5|7316.6|7313.8|2
1623895950000|2021-06-17 02:12:30|7318.6|7315.8|7317.8|7315|7318.6|7315.8|7317.8|7315|6
1623895960000|2021-06-17 02:12:40|7317.3|7314.5|7317.1|7314.3|7317.8|7315|7317.1|7314.3|5
1623895980000|2021-06-17 02:13:00|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1623895990000|2021-06-17 02:13:10|7318.6|7315.8|7318.3|7315.5|7318.6|7315.8|7318.3|7315.5|3
1623896000000|2021-06-17 02:13:20|7318.6|7315.8|7318.8|7316|7318.8|7316|7318.6|7315.8|4
1623896020000|2021-06-17 02:13:40|||||||||16
1623896050000|2021-06-17 02:14:10|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.3|7315.5|10
1623896070000|2021-06-17 02:14:30|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1623896080000|2021-06-17 02:14:40|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1623896100000|2021-06-17 02:15:00|7318.8|7316|7318.8|7316|7318.8|7316|7318.3|7315.5|1
1623896110000|2021-06-17 02:15:10|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1623896120000|2021-06-17 02:15:20|7318.8|7316|7318.8|7316|7319.3|7316.5|7318.8|7316|3
1623896130000|2021-06-17 02:15:30|7318.6|7315.8|7318.3|7315.5|7318.6|7315.8|7318.3|7315.5|0
1623896140000|2021-06-17 02:15:40|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.6|7315.8|1
1623896150000|2021-06-17 02:15:50|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|5
1623896160000|2021-06-17 02:16:00|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1623896170000|2021-06-17 02:16:10|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|4
1623896180000|2021-06-17 02:16:20|7318.7|7315.9|7319.3|7316.5|7319.3|7316.5|7318.7|7315.9|12
1623896190000|2021-06-17 02:16:30|||||||||1
1623896200000|2021-06-17 02:16:40|7318.3|7315.5|7318.6|7315.8|7318.6|7315.8|7318.3|7315.5|12
1623896210000|2021-06-17 02:16:50|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|1
1623896220000|2021-06-17 02:17:00|7318.6|7315.8|7318.3|7315.5|7318.6|7315.8|7318.3|7315.5|2
1623896230000|2021-06-17 02:17:10|||||||||1
1623896260000|2021-06-17 02:17:40|||||||||2
1623896270000|2021-06-17 02:17:50|||||||||2
1623896280000|2021-06-17 02:18:00|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1623896290000|2021-06-17 02:18:10|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|0
1623896300000|2021-06-17 02:18:20|7317.3|7314.5|7314.6|7311.8|7317.3|7314.5|7314.6|7311.8|32
1623896310000|2021-06-17 02:18:30|||||||||1
1623896330000|2021-06-17 02:18:50|7314.9|7312.1|7315.1|7312.3|7315.6|7312.8|7314.9|7312.1|3
1623896370000|2021-06-17 02:19:30|7314.9|7312.1|7315.1|7312.3|7315.3|7312.5|7314.9|7312.1|6
1623896380000|2021-06-17 02:19:40|7315.6|7312.8|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|0
1623896390000|2021-06-17 02:19:50|7316.4|7313.6|7317.4|7314.6|7317.4|7314.6|7316.4|7313.6|7
1623896400000|2021-06-17 02:20:00|7317.1|7314.3|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|0
1623896420000|2021-06-17 02:20:20|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.1|7314.3|0
1623896430000|2021-06-17 02:20:30|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|0
1623896440000|2021-06-17 02:20:40|7316.6|7313.8|7316.8|7314|7316.8|7314|7316.6|7313.8|0
1623896460000|2021-06-17 02:21:00|7317.1|7314.3|7317.4|7314.6|7317.4|7314.6|7317.1|7314.3|0
1623896470000|2021-06-17 02:21:10|7316.8|7314|7316.6|7313.8|7316.8|7314|7316.6|7313.8|0
1623896490000|2021-06-17 02:21:30|7316.4|7313.6|7316.1|7313.3|7316.4|7313.6|7316.1|7313.3|0
1623896510000|2021-06-17 02:21:50|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|1
1623896520000|2021-06-17 02:22:00|7316.4|7313.6|7316.4|7313.6|7317.1|7314.3|7316.4|7313.6|16
1623896530000|2021-06-17 02:22:10|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|3
1623896540000|2021-06-17 02:22:20|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|0
1623896560000|2021-06-17 02:22:40|7317.3|7314.5|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|0
1623896590000|2021-06-17 02:23:10|7316.1|7313.3|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|2
1623896600000|2021-06-17 02:23:20|7317.3|7314.5|7318.4|7315.6|7318.6|7315.8|7317.3|7314.5|4
1623896620000|2021-06-17 02:23:40|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1623896630000|2021-06-17 02:23:50|7318.3|7315.5|7317.6|7314.8|7318.3|7315.5|7317.6|7314.8|0
1623896640000|2021-06-17 02:24:00|7317.3|7314.5|7317.1|7314.3|7317.3|7314.5|7317.1|7314.3|2
1623896650000|2021-06-17 02:24:10|7316.9|7314.1|7318.4|7315.6|7318.4|7315.6|7316.1|7313.3|10
1623896660000|2021-06-17 02:24:20|7318.3|7315.5|7318.4|7315.6|7318.6|7315.8|7318.3|7315.5|0
1623896670000|2021-06-17 02:24:30|7318.1|7315.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|11
1623896680000|2021-06-17 02:24:40|7318.8|7316|7319.8|7317|7320.2|7317|7318.8|7316|16
1623896690000|2021-06-17 02:24:50|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.1|7317.3|1
1623896700000|2021-06-17 02:25:00|7319.8|7317|7319.8|7317|7320.3|7317.5|7319.8|7317|0
1623896730000|2021-06-17 02:25:30|7320.1|7317.3|7320.1|7317.3|7320.3|7317.5|7319.8|7317|4
1623896740000|2021-06-17 02:25:40|7319.6|7316.8|7319.8|7317|7319.8|7317|7319.3|7316.5|0
1623896760000|2021-06-17 02:26:00|7319.3|7316.5|7319.5|7316.7|7319.5|7316.7|7319.3|7316.5|0
1623896770000|2021-06-17 02:26:10|7319.8|7317|7319.6|7316.8|7319.8|7317|7319.6|7316.8|0
1623896810000|2021-06-17 02:26:50|7320.1|7317.3|7319.8|7317|7320.1|7317.3|7319.8|7317|1
1623896820000|2021-06-17 02:27:00|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|0
1623896860000|2021-06-17 02:27:40|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|1
1623896880000|2021-06-17 02:28:00|7320.1|7317.3|7319.8|7317|7320.1|7317.3|7319.6|7316.8|2
1623896890000|2021-06-17 02:28:10|7320.1|7317.3|7321.6|7318.8|7321.6|7318.8|7320.1|7317.3|12
1623896900000|2021-06-17 02:28:20|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|2
1623896910000|2021-06-17 02:28:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|0
1623896960000|2021-06-17 02:29:20|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|0
1623896990000|2021-06-17 02:29:50|||||||||1
1623897000000|2021-06-17 02:30:00|7321.1|7318.3|7321.3|7318.5|7321.3|7318.5|7319.6|7316.8|46
1623897010000|2021-06-17 02:30:10|7322.1|7319.3|7321.6|7318.8|7322.1|7319.3|7321.6|7318.8|4
1623897020000|2021-06-17 02:30:20|7321.3|7318.5|7320.3|7317.5|7321.3|7318.5|7319.6|7316.8|10
1623897030000|2021-06-17 02:30:30|7320|7317.2|7320.3|7317.5|7320.3|7317.5|7319.6|7316.8|3
1623897040000|2021-06-17 02:30:40|7319.9|7317.1|7320.8|7318|7320.8|7318|7319.6|7316.8|1
1623897050000|2021-06-17 02:30:50|7321.3|7318.5|7321.8|7319|7322.1|7319.3|7321.3|7318.5|8
1623897060000|2021-06-17 02:31:00|7322.1|7319.3|7321.6|7318.8|7322.1|7319.3|7321.6|7318.8|2
1623897070000|2021-06-17 02:31:10|7322|7319.2|7322.3|7319.5|7322.3|7319.5|7322|7319.2|6
1623897080000|2021-06-17 02:31:20|7322|7319.2|7321.6|7318.8|7322.3|7319.5|7321.6|7318.8|6
1623897100000|2021-06-17 02:31:40|7321.8|7319|7322.1|7319.3|7322.1|7319.3|7321.8|7319|5
1623897110000|2021-06-17 02:31:50|7322.3|7319.5|7321.6|7318.8|7322.3|7319.5|7321.3|7318.5|6
1623897120000|2021-06-17 02:32:00|7321.3|7318.5|7321.8|7319|7321.8|7319|7321.3|7318.5|2
1623897130000|2021-06-17 02:32:10|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|3
1623897140000|2021-06-17 02:32:20|||||||||1
1623897150000|2021-06-17 02:32:30|||||||||1
1623897160000|2021-06-17 02:32:40|||||||||1
1623897170000|2021-06-17 02:32:50|||||||||13
1623897200000|2021-06-17 02:33:20|||||||||2
1623897210000|2021-06-17 02:33:30|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|1
1623897220000|2021-06-17 02:33:40|7322.3|7319.5|7321.6|7318.8|7322.3|7319.5|7321.3|7318.5|11
1623897230000|2021-06-17 02:33:50|7321.8|7319|7321.8|7319|7322.3|7319.5|7321.8|7319|5
1623897240000|2021-06-17 02:34:00|||||||||4
1623897250000|2021-06-17 02:34:10|7321.6|7318.8|7321.8|7319|7321.8|7319|7321.6|7318.8|7
1623897270000|2021-06-17 02:34:30|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|0
1623897280000|2021-06-17 02:34:40|||||||||1
1623897290000|2021-06-17 02:34:50|7323|7320.2|7325.3|7322.5|7325.6|7322.8|7323|7320.2|255
1623897300000|2021-06-17 02:35:00|7324.9|7322.1|7324.3|7321.5|7324.9|7322.1|7323.5|7320.7|24
1623897320000|2021-06-17 02:35:20|7323.3|7320.5|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|6
1623897330000|2021-06-17 02:35:30|7323|7320.2|7322.8|7320|7323|7320.2|7322.3|7319.5|4
1623897340000|2021-06-17 02:35:40|7322.3|7319.5|7322.8|7320|7322.8|7320|7322.3|7319.5|0
1623897350000|2021-06-17 02:35:50|7322.3|7319.5|7319|7316.2|7322.3|7319.5|7318.3|7315.5|49
1623897360000|2021-06-17 02:36:00|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7
1623897370000|2021-06-17 02:36:10|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.6|7315.8|2
1623897380000|2021-06-17 02:36:20|7319.3|7316.5|7319.8|7317|7319.8|7317|7319.3|7316.5|1
1623897390000|2021-06-17 02:36:30|7320.6|7317.8|7320.3|7317.5|7320.6|7317.8|7320.1|7317.3|0
1623897400000|2021-06-17 02:36:40|7320.1|7317.3|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|1
1623897410000|2021-06-17 02:36:50|7319.3|7316.5|7319.6|7316.8|7319.8|7317|7319.1|7316.3|1
1623897420000|2021-06-17 02:37:00|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|0
1623897430000|2021-06-17 02:37:10|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|0
1623897450000|2021-06-17 02:37:30|7319.3|7316.5|7319.8|7317|7319.8|7317|7319.3|7316.5|1
1623897460000|2021-06-17 02:37:40|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|1
1623897470000|2021-06-17 02:37:50|7320.6|7317.8|7319.3|7316.5|7320.6|7317.8|7319.3|7316.5|25
1623897480000|2021-06-17 02:38:00|||||||||6
1623897490000|2021-06-17 02:38:10|||||||||4
1623897500000|2021-06-17 02:38:20|7319.4|7316.6|7319.3|7316.5|7320.3|7317.5|7319.3|7316.5|2
1623897510000|2021-06-17 02:38:30|7319.4|7316.6|7320.1|7317.3|7320.3|7317.5|7319.4|7316.6|0
1623897520000|2021-06-17 02:38:40|7319.8|7317|7321.3|7318.5|7321.3|7318.5|7319.8|7317|3
1623897530000|2021-06-17 02:38:50|7321.4|7318.6|7322.3|7319.5|7322.8|7320|7321.4|7318.6|1
1623897540000|2021-06-17 02:39:00|7322.8|7320|7322.6|7319.8|7322.8|7320|7322.6|7319.8|1
1623897550000|2021-06-17 02:39:10|7322.8|7320|7322.1|7319.3|7322.8|7320|7321.8|7319|2
1623897560000|2021-06-17 02:39:20|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|0
1623897570000|2021-06-17 02:39:30|7321.8|7319|7319.8|7317|7321.8|7319|7319.6|7316.8|2
1623897580000|2021-06-17 02:39:40|7319.9|7317.1|7319.8|7317|7320.1|7317.3|7319.8|7317|2
1623897590000|2021-06-17 02:39:50|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|2
1623897600000|2021-06-17 02:40:00|7319.6|7316.8|7319.3|7316.5|7319.6|7316.8|7319.3|7316.5|5
1623897610000|2021-06-17 02:40:10|7319.6|7316.8|7319.8|7317|7320.3|7317.5|7319.6|7316.8|3
1623897620000|2021-06-17 02:40:20|||||||||1
1623897630000|2021-06-17 02:40:30|7319.6|7316.8|7319.6|7316.8|7319.8|7317|7319.6|7316.8|0
1623897640000|2021-06-17 02:40:40|7319.8|7317|7319.6|7316.8|7319.8|7317|7319.6|7316.8|0
1623897650000|2021-06-17 02:40:50|7319.8|7317|7319.3|7316.5|7319.8|7317|7319.3|7316.5|0
1623897660000|2021-06-17 02:41:00|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.3|7316.5|9
1623897680000|2021-06-17 02:41:20|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7318.8|7316|5
1623897690000|2021-06-17 02:41:30|7318.6|7315.8|7317.8|7315|7318.6|7315.8|7317.8|7315|3
1623897700000|2021-06-17 02:41:40|7317.3|7314.5|7317.3|7314.5|7317.8|7315|7316.8|7314|4
1623897710000|2021-06-17 02:41:50|7317.6|7314.8|7317.8|7315|7318.3|7315.5|7317.6|7314.8|5
1623897720000|2021-06-17 02:42:00|||||||||2
1623897750000|2021-06-17 02:42:30|7318.1|7315.3|7316.6|7313.8|7318.1|7315.3|7316.6|7313.8|5
1623897760000|2021-06-17 02:42:40|7316.3|7313.5|7316.6|7313.8|7317.1|7314.3|7316.3|7313.5|3
1623897770000|2021-06-17 02:42:50|7316.9|7314.1|7318.1|7315.3|7318.1|7315.3|7314.8|7312|41
1623897780000|2021-06-17 02:43:00|7317.3|7314.5|7317.6|7314.8|7317.8|7315|7317.3|7314.5|0
1623897790000|2021-06-17 02:43:10|7318.4|7315.6|7316.1|7313.3|7318.4|7315.6|7316.1|7313.3|5
1623897810000|2021-06-17 02:43:30|7315.8|7313|7316.1|7313.3|7316.1|7313.3|7315.8|7313|6
1623897830000|2021-06-17 02:43:50|7316.3|7313.5|7316.4|7313.6|7316.8|7314|7315.8|7313|0
1623897840000|2021-06-17 02:44:00|7316.6|7313.8|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|2
1623897850000|2021-06-17 02:44:10|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1623897860000|2021-06-17 02:44:20|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|0
1623897870000|2021-06-17 02:44:30|7316.3|7313.5|7317.1|7314.3|7317.1|7314.3|7316.3|7313.5|2
1623897880000|2021-06-17 02:44:40|7316.6|7313.8|7316.6|7313.8|7316.8|7314|7316.6|7313.8|0
1623897890000|2021-06-17 02:44:50|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1623897900000|2021-06-17 02:45:00|7316.6|7313.8|7316.6|7313.8|7316.8|7314|7316.6|7313.8|0
1623897910000|2021-06-17 02:45:10|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|0
1623897920000|2021-06-17 02:45:20|7315.3|7312.5|7314.8|7312|7315.3|7312.5|7314.8|7312|6
1623897930000|2021-06-17 02:45:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1623897940000|2021-06-17 02:45:40|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|0
1623897950000|2021-06-17 02:45:50|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1623897960000|2021-06-17 02:46:00|7315.1|7312.3|7317.6|7314.8|7317.6|7314.8|7315.1|7312.3|4
1623897970000|2021-06-17 02:46:10|7317.8|7315|7318.6|7315.8|7318.8|7316|7317.8|7315|1
1623897980000|2021-06-17 02:46:20|7318.8|7316|7318.6|7315.8|7319.3|7316.5|7318.6|7315.8|5
1623897990000|2021-06-17 02:46:30|7318.8|7316|7318.8|7316|7318.8|7316|7318.6|7315.8|0
1623898000000|2021-06-17 02:46:40|7318.6|7315.8|7317.8|7315|7318.6|7315.8|7317.8|7315|1
1623898020000|2021-06-17 02:47:00|7318.1|7315.3|7318.3|7315.5|7318.3|7315.5|7318.1|7315.3|0
1623898030000|2021-06-17 02:47:10|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1623898050000|2021-06-17 02:47:30|7317.4|7314.6|7316.6|7313.8|7317.4|7314.6|7316.6|7313.8|6
1623898070000|2021-06-17 02:47:50|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|3
1623898080000|2021-06-17 02:48:00|7316.1|7313.3|7316.6|7313.8|7316.6|7313.8|7316.1|7313.3|26
1623898090000|2021-06-17 02:48:10|7317.1|7314.3|7317.4|7314.6|7317.4|7314.6|7317.1|7314.3|1
1623898100000|2021-06-17 02:48:20|7318.3|7315.5|7318.6|7315.8|7318.8|7316|7318.3|7315.5|2
1623898110000|2021-06-17 02:48:30|7318.8|7316|7318.8|7316|7318.8|7316|7318.6|7315.8|0
1623898140000|2021-06-17 02:49:00|7320.6|7317.8|7321.8|7319|7321.8|7319|7320.6|7317.8|8
1623898170000|2021-06-17 02:49:30|7321.1|7318.3|7320.8|7318|7321.1|7318.3|7320.3|7317.5|3
1623898180000|2021-06-17 02:49:40|7320.3|7317.5|7320.8|7318|7320.8|7318|7320.3|7317.5|0
1623898200000|2021-06-17 02:50:00|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.7|7317.9|0
1623898210000|2021-06-17 02:50:10|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|1
1623898220000|2021-06-17 02:50:20|7320.9|7318.1|7320.7|7317.9|7321.2|7318.4|7320.7|7317.9|1
1623898230000|2021-06-17 02:50:30|||||||||3
1623898240000|2021-06-17 02:50:40|7321.2|7318.4|7322.9|7320.1|7322.9|7320.1|7321|7318.2|71
1623898250000|2021-06-17 02:50:50|7322.2|7319.4|7321.9|7319.1|7322.4|7319.6|7321.9|7319.1|18
1623898260000|2021-06-17 02:51:00|7321.7|7318.9|7321.2|7318.4|7323.2|7320.4|7321.2|7318.4|58
1623898280000|2021-06-17 02:51:20|7319.9|7317.1|7319.7|7316.9|7319.9|7317.1|7319.7|7316.9|1
1623898290000|2021-06-17 02:51:30|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|0
1623898300000|2021-06-17 02:51:40|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|0
1623898310000|2021-06-17 02:51:50|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1623898320000|2021-06-17 02:52:00|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|1
1623898330000|2021-06-17 02:52:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|0
1623898350000|2021-06-17 02:52:30|7320.2|7317.4|7321.1|7318.3|7321.1|7318.3|7320.2|7317.4|2
1623898360000|2021-06-17 02:52:40|7320.6|7317.8|7320.7|7317.9|7320.7|7317.9|7320.2|7317.4|0
1623898370000|2021-06-17 02:52:50|7321.2|7318.4|7321.6|7318.8|7321.6|7318.8|7321.2|7318.4|0
1623898380000|2021-06-17 02:53:00|7321.7|7318.9|7322.1|7319.3|7322.1|7319.3|7321.7|7318.9|1
1623898390000|2021-06-17 02:53:10|7323.6|7320.8|7323.7|7320.9|7323.7|7320.9|7323.2|7320.4|12
1623898400000|2021-06-17 02:53:20|7323.6|7320.8|7323.7|7320.9|7324.7|7321.9|7323.2|7320.4|2
1623898410000|2021-06-17 02:53:30|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7324.1|7321.3|0
1623898420000|2021-06-17 02:53:40|7324.6|7321.8|7323.7|7320.9|7324.6|7321.8|7323.7|7320.9|0
1623898430000|2021-06-17 02:53:50|7323.9|7321.1|7324.7|7321.9|7324.7|7321.9|7323.9|7321.1|0
1623898440000|2021-06-17 02:54:00|7324.6|7321.8|7323.7|7320.9|7324.6|7321.8|7323.7|7320.9|1
1623898450000|2021-06-17 02:54:10|7324.4|7321.6|7323.7|7320.9|7324.7|7321.9|7323.7|7320.9|5
1623898460000|2021-06-17 02:54:20|7324.6|7321.8|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|5
1623898470000|2021-06-17 02:54:30|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7324.1|7321.3|0
1623898480000|2021-06-17 02:54:40|7323.7|7320.9|7323.2|7320.4|7323.7|7320.9|7323.2|7320.4|0
1623898490000|2021-06-17 02:54:50|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.6|7320.8|0
1623898500000|2021-06-17 02:55:00|7324.1|7321.3|7323.9|7321.1|7324.1|7321.3|7323.9|7321.1|0
1623898510000|2021-06-17 02:55:10|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|0
1623898520000|2021-06-17 02:55:20|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|0
1623898530000|2021-06-17 02:55:30|7322.7|7319.9|7322.6|7319.8|7322.7|7319.9|7322.1|7319.3|2
1623898540000|2021-06-17 02:55:40|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.6|7319.8|0
1623898550000|2021-06-17 02:55:50|7322.6|7319.8|7322.7|7319.9|7322.7|7319.9|7322.6|7319.8|0
1623898560000|2021-06-17 02:56:00|7322.6|7319.8|7322.4|7319.6|7323.1|7320.3|7322.1|7319.3|0
1623898570000|2021-06-17 02:56:10|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|0
1623898580000|2021-06-17 02:56:20|7321.9|7319.1|7321.6|7318.8|7322.2|7319.4|7321.6|7318.8|0
1623898600000|2021-06-17 02:56:40|7321.1|7318.3|7321.2|7318.4|7321.2|7318.4|7321.1|7318.3|0
1623898610000|2021-06-17 02:56:50|7321.6|7318.8|7321.6|7318.8|7321.7|7318.9|7321.6|7318.8|3
1623898630000|2021-06-17 02:57:10|||||||||1
1623898650000|2021-06-17 02:57:30|7321.9|7319.1|7322.1|7319.3|7322.1|7319.3|7321.9|7319.1|1
1623898660000|2021-06-17 02:57:40|7321.6|7318.8|7321.2|7318.4|7321.6|7318.8|7320.7|7317.9|5
1623898670000|2021-06-17 02:57:50|7321.1|7318.3|7321.7|7318.9|7321.7|7318.9|7321.1|7318.3|0
1623898680000|2021-06-17 02:58:00|7322.4|7319.6|7322.4|7319.6|7322.6|7319.8|7322.4|7319.6|2
1623898690000|2021-06-17 02:58:10|7322.1|7319.3|7321.6|7318.8|7322.1|7319.3|7321.6|7318.8|0
1623898700000|2021-06-17 02:58:20|7320.7|7317.9|7320.6|7317.8|7320.7|7317.9|7320.6|7317.8|1
1623898720000|2021-06-17 02:58:40|7321.2|7318.4|7321.4|7318.6|7321.4|7318.6|7321.2|7318.4|1
1623898730000|2021-06-17 02:58:50|7320.6|7317.8|7320.6|7317.8|7320.7|7317.9|7320.6|7317.8|0
1623898750000|2021-06-17 02:59:10|7320.1|7317.3|7320.4|7317.6|7320.4|7317.6|7320.1|7317.3|1
1623898760000|2021-06-17 02:59:20|7321.1|7318.3|7321.2|7318.4|7321.2|7318.4|7321.1|7318.3|3
1623898770000|2021-06-17 02:59:30|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.1|7318.3|0
1623898780000|2021-06-17 02:59:40|7321.4|7318.6|7321.6|7318.8|7321.6|7318.8|7321.4|7318.6|0
1623898790000|2021-06-17 02:59:50|7321.7|7318.9|7322.1|7319.3|7322.1|7319.3|7321.7|7318.9|0
1623898800000|2021-06-17 03:00:00|7321.6|7318.8|7322.4|7319.6|7322.4|7319.6|7321.1|7318.3|0
1623898810000|2021-06-17 03:00:10|7322.6|7319.8|7322.7|7319.9|7323.4|7320.6|7322.6|7319.8|0
1623898820000|2021-06-17 03:00:20|7323.2|7320.4|7324.4|7321.6|7324.4|7321.6|7323.1|7320.3|0
1623898850000|2021-06-17 03:00:50|7324.2|7321.4|7324.4|7321.6|7324.4|7321.6|7323.6|7320.8|0
1623898860000|2021-06-17 03:01:00|7324.6|7321.8|7323.6|7320.8|7325.1|7322.3|7323.4|7320.6|16
1623898870000|2021-06-17 03:01:10|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|0
1623898880000|2021-06-17 03:01:20|7322.9|7320.1|7322.6|7319.8|7322.9|7320.1|7322.6|7319.8|0
1623898890000|2021-06-17 03:01:30|7322.4|7319.6|7322.1|7319.3|7322.4|7319.6|7322.1|7319.3|0
1623898900000|2021-06-17 03:01:40|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|0
1623898910000|2021-06-17 03:01:50|7322.6|7319.8|7322.4|7319.6|7322.6|7319.8|7322.4|7319.6|7
1623898920000|2021-06-17 03:02:00|7321.9|7319.1|7322.4|7319.6|7322.6|7319.8|7321.9|7319.1|1
1623898930000|2021-06-17 03:02:10|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.4|7319.6|0
1623898940000|2021-06-17 03:02:20|7322.4|7319.6|7322.5|7319.7|7322.7|7319.9|7322.4|7319.6|0
1623898950000|2021-06-17 03:02:30|7322.7|7319.9|7322.5|7319.7|7322.7|7319.9|7322.5|7319.7|0
1623898960000|2021-06-17 03:02:40|7322|7319.2|7322.4|7319.6|7322.5|7319.7|7322|7319.2|0
1623898970000|2021-06-17 03:02:50|7322.5|7319.7|7322.4|7319.6|7322.5|7319.7|7322.4|7319.6|1
1623898980000|2021-06-17 03:03:00|7322.5|7319.7|7323.4|7320.6|7323.5|7320.7|7322.5|7319.7|0
1623898990000|2021-06-17 03:03:10|7322.5|7319.7|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|0
1623899010000|2021-06-17 03:03:30|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1623899020000|2021-06-17 03:03:40|7320.9|7318.1|7321.2|7318.4|7321.2|7318.4|7320.5|7317.7|12
1623899030000|2021-06-17 03:03:50|7321.4|7318.6|7322|7319.2|7322|7319.2|7321.4|7318.6|0
1623899040000|2021-06-17 03:04:00|7321.7|7318.9|7325|7322.2|7325.2|7322.4|7321.5|7318.7|68
1623899050000|2021-06-17 03:04:10|7325.2|7322.4|7325.7|7322.9|7325.7|7322.9|7325.2|7322.4|6
1623899060000|2021-06-17 03:04:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1623899070000|2021-06-17 03:04:30|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|2
1623899080000|2021-06-17 03:04:40|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|0
1623899090000|2021-06-17 03:04:50|7324.5|7321.7|7324.2|7321.4|7324.5|7321.7|7324|7321.2|0
1623899100000|2021-06-17 03:05:00|7324.5|7321.7|7324.5|7321.7|7324.7|7321.9|7324|7321.2|0
1623899110000|2021-06-17 03:05:10|7324|7321.2|7324.2|7321.4|7324.2|7321.4|7323.5|7320.7|1
1623899120000|2021-06-17 03:05:20|7324.4|7321.6|7326|7323.2|7326.5|7323.7|7324.4|7321.6|4
1623899130000|2021-06-17 03:05:30|7325.7|7322.9|7327|7324.2|7327|7324.2|7325.7|7322.9|5
1623899140000|2021-06-17 03:05:40|7327.5|7324.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|1
1623899150000|2021-06-17 03:05:50|7326.9|7324.1|7328.2|7325.4|7328.2|7325.4|7326.7|7323.9|5
1623899160000|2021-06-17 03:06:00|7328.5|7325.7|7327.7|7324.9|7328.5|7325.7|7327.5|7324.7|10
1623899170000|2021-06-17 03:06:10|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|10
1623899190000|2021-06-17 03:06:30|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|1
1623899200000|2021-06-17 03:06:40|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7328|7325.2|0
1623899220000|2021-06-17 03:07:00|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.5|7325.7|4
1623899230000|2021-06-17 03:07:10|7329.7|7326.9|7329.7|7326.9|7330|7327.2|7329.7|7326.9|4
1623899240000|2021-06-17 03:07:20|7330.2|7327.4|7330|7327.2|7330.2|7327.4|7330|7327.2|0
1623899250000|2021-06-17 03:07:30|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1623899260000|2021-06-17 03:07:40|7329.7|7326.9|7331.7|7328.9|7331.7|7328.9|7329.7|7326.9|7
1623899280000|2021-06-17 03:08:00|7331.5|7328.7|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|0
1623899290000|2021-06-17 03:08:10|7330|7327.2|7331.5|7328.7|7331.5|7328.7|7329.7|7326.9|2
1623899300000|2021-06-17 03:08:20|7332|7329.2|7331.7|7328.9|7332.5|7329.7|7331.7|7328.9|1
1623899310000|2021-06-17 03:08:30|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7332|7329.2|1
1623899320000|2021-06-17 03:08:40|7332.7|7329.9|7332.7|7329.9|7333.4|7330.6|7332.7|7329.9|2
1623899340000|2021-06-17 03:09:00|7332.5|7329.7|7331|7328.2|7332.5|7329.7|7331|7328.2|0
1623899350000|2021-06-17 03:09:10|7331.2|7328.4|7331.5|7328.7|7331.5|7328.7|7331.2|7328.4|1
1623899370000|2021-06-17 03:09:30|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|0
1623899380000|2021-06-17 03:09:40|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|0
1623899390000|2021-06-17 03:09:50|7330.5|7327.7|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|0
1623899400000|2021-06-17 03:10:00|7330|7327.2|7331.7|7328.9|7332.5|7329.7|7330|7327.2|4
1623899410000|2021-06-17 03:10:10|7331.5|7328.7|7331.7|7328.9|7331.7|7328.9|7331.5|7328.7|0
1623899420000|2021-06-17 03:10:20|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7330.7|7327.9|0
1623899430000|2021-06-17 03:10:30|7331.4|7328.6|7331.5|7328.7|7331.5|7328.7|7330.7|7327.9|0
1623899440000|2021-06-17 03:10:40|7331|7328.2|7331.7|7328.9|7331.7|7328.9|7331|7328.2|0
1623899450000|2021-06-17 03:10:50|7332.5|7329.7|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|0
1623899460000|2021-06-17 03:11:00|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|0
1623899470000|2021-06-17 03:11:10|7332|7329.2|7334.9|7332.1|7335.1|7332.3|7332|7329.2|236
1623899480000|2021-06-17 03:11:20|7334.7|7331.9|7334.1|7331.3|7334.7|7331.9|7333.9|7331.1|10
1623899490000|2021-06-17 03:11:30|7334.9|7332.1|7336.9|7334.1|7337.2|7334.4|7334.9|7332.1|46
1623899500000|2021-06-17 03:11:40|7337.1|7334.3|7336.9|7334.1|7337.1|7334.3|7336.1|7333.3|1
1623899510000|2021-06-17 03:11:50|7337.1|7334.3|7336.9|7334.1|7337.1|7334.3|7336.9|7334.1|0
1623899520000|2021-06-17 03:12:00|7337.1|7334.3|7336.9|7334.1|7338.1|7335.3|7336.9|7334.1|6
1623899530000|2021-06-17 03:12:10|7337.1|7334.3|7337.1|7334.3|7337.9|7335.1|7337.1|7334.3|3
1623899550000|2021-06-17 03:12:30|7336.9|7334.1|7336.1|7333.3|7336.9|7334.1|7335.1|7332.3|5
1623899560000|2021-06-17 03:12:40|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|1
1623899570000|2021-06-17 03:12:50|7336.6|7333.8|7335.7|7332.9|7336.9|7334.1|7335.1|7332.3|2
1623899580000|2021-06-17 03:13:00|7336.1|7333.3|7335.7|7332.9|7336.1|7333.3|7335.6|7332.8|0
1623899590000|2021-06-17 03:13:10|7335.1|7332.3|7334.4|7331.6|7335.1|7332.3|7334.4|7331.6|0
1623899600000|2021-06-17 03:13:20|7333.9|7331.1|7333.2|7330.4|7333.9|7331.1|7332.9|7330.1|5
1623899610000|2021-06-17 03:13:30|7333.9|7331.1|7334.1|7331.3|7334.9|7332.1|7333.9|7331.1|2
1623899650000|2021-06-17 03:14:10|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|0
1623899660000|2021-06-17 03:14:20|7334.1|7331.3|7334.9|7332.1|7334.9|7332.1|7334.1|7331.3|1
1623899670000|2021-06-17 03:14:30|7336.6|7333.8|7336.1|7333.3|7336.6|7333.8|7336.1|7333.3|175
1623899700000|2021-06-17 03:15:00|7336.6|7333.8|7337.6|7334.8|7337.6|7334.8|7336.6|7333.8|3
1623899710000|2021-06-17 03:15:10|7337.9|7335.1|7335.9|7333.1|7337.9|7335.1|7335.9|7333.1|26
1623899720000|2021-06-17 03:15:20|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|0
1623899730000|2021-06-17 03:15:30|7338.2|7334.2|7337.2|7334.4|7338.2|7334.8|7337.1|7334.2|57
1623899740000|2021-06-17 03:15:40|7337.9|7335.1|7337.1|7334.3|7337.9|7335.1|7336.9|7334.1|2
1623899750000|2021-06-17 03:15:50|7337.6|7334.8|7337.1|7334.3|7337.6|7334.8|7337.1|7334.3|1
1623899760000|2021-06-17 03:16:00|7337.6|7334.8|7338.1|7335.3|7338.1|7335.3|7337.6|7334.8|3
1623899770000|2021-06-17 03:16:10|7338.2|7335.4|7338.1|7335.3|7338.6|7335.8|7338.1|7335.3|2
1623899780000|2021-06-17 03:16:20|7337.4|7334.6|7337.9|7335.1|7338.1|7335.3|7336.6|7333.8|4
1623899790000|2021-06-17 03:16:30|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7337.6|7334.8|1
1623899800000|2021-06-17 03:16:40|7338.2|7335.4|7338.6|7335.8|7338.6|7335.8|7338.2|7335.4|0
1623899810000|2021-06-17 03:16:50|||||||||3
1623899820000|2021-06-17 03:17:00|7337.9|7335.1|7337.6|7334.8|7338.6|7335.8|7337.6|7334.8|2
1623899830000|2021-06-17 03:17:10|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|0
1623899840000|2021-06-17 03:17:20|7337.6|7334.8|7337.4|7334.6|7337.6|7334.8|7337.4|7334.6|0
1623899860000|2021-06-17 03:17:40|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|1
1623899890000|2021-06-17 03:18:10|7336.7|7333.9|7335.4|7332.6|7336.7|7333.9|7335.4|7332.6|4
1623899900000|2021-06-17 03:18:20|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|2
1623899910000|2021-06-17 03:18:30|7335.6|7332.8|7336.7|7333.9|7336.9|7334.1|7335.6|7332.8|3
1623899920000|2021-06-17 03:18:40|7336.6|7333.8|7337.1|7334.3|7337.1|7334.3|7336.6|7333.8|0
1623899940000|2021-06-17 03:19:00|7336.9|7334.1|7337.9|7335.1|7338.1|7335.3|7336.9|7334.1|3
1623899970000|2021-06-17 03:19:30|7337.5|7334.7|7336.9|7334.1|7337.5|7334.7|7336.9|7334.1|51
1623899980000|2021-06-17 03:19:40|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|2
1623899990000|2021-06-17 03:19:50|7337.7|7334.9|7337.6|7334.8|7338.1|7335.3|7337.6|7334.8|0
1623900010000|2021-06-17 03:20:10|7337.9|7335.1|7339.1|7336.3|7339.1|7336.3|7337.9|7335.1|2
1623900020000|2021-06-17 03:20:20|7338.9|7336.1|7339.1|7336.3|7339.1|7336.3|7338.7|7335.9|0
1623900040000|2021-06-17 03:20:40|7338.6|7335.8|7339.6|7336.8|7339.6|7336.8|7338.6|7335.8|0
1623900050000|2021-06-17 03:20:50|7339.1|7336.3|7338.9|7336.1|7339.1|7336.3|7338.9|7336.1|1
1623900070000|2021-06-17 03:21:10|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7338.4|7335.6|0
1623900080000|2021-06-17 03:21:20|7338.7|7335.9|7338.7|7335.9|7338.9|7336.1|7338.4|7335.6|0
1623900090000|2021-06-17 03:21:30|7338.9|7336.1|7338.4|7335.6|7338.9|7336.1|7338.4|7335.6|1
1623900100000|2021-06-17 03:21:40|7338.6|7335.8|7338.4|7335.6|7338.9|7336.1|7338.4|7335.6|0
1623900110000|2021-06-17 03:21:50|7337.9|7335.1|7337.4|7334.6|7337.9|7335.1|7337.4|7334.6|0
1623900120000|2021-06-17 03:22:00|7338.1|7335.3|7337.6|7334.8|7338.1|7335.3|7337.6|7334.8|1
1623900130000|2021-06-17 03:22:10|7338.1|7335.3|7338.4|7335.6|7338.9|7336.1|7338.1|7335.3|2
1623900140000|2021-06-17 03:22:20|7338.9|7336.1|7339.1|7336.3|7339.1|7336.3|7338.9|7336.1|0
1623900150000|2021-06-17 03:22:30|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|0
1623900180000|2021-06-17 03:23:00|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|0
1623900230000|2021-06-17 03:23:50|||||||||1
1623900240000|2021-06-17 03:24:00|7339.6|7336.8|7338.6|7335.8|7339.6|7336.8|7338.6|7335.8|3
1623900250000|2021-06-17 03:24:10|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|0
1623900260000|2021-06-17 03:24:20|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.6|7335.8|4
1623900270000|2021-06-17 03:24:30|7339.2|7336.4|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|0
1623900280000|2021-06-17 03:24:40|7339.2|7336.4|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|6
1623900300000|2021-06-17 03:25:00|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|0
1623900310000|2021-06-17 03:25:10|7338.5|7335.7|7338.4|7335.6|7338.5|7335.7|7338.4|7335.6|1
1623900320000|2021-06-17 03:25:20|7338.9|7336.1|7339|7336.2|7339|7336.2|7338.4|7335.6|0
1623900330000|2021-06-17 03:25:30|7338.7|7335.9|7339|7336.2|7339|7336.2|7338.4|7335.6|1
1623900350000|2021-06-17 03:25:50|7338.9|7336.1|7339|7336.2|7339|7336.2|7338.2|7335.4|30
1623900370000|2021-06-17 03:26:10|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|0
1623900380000|2021-06-17 03:26:20|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|1
1623900400000|2021-06-17 03:26:40|7339.5|7336.7|7339.4|7336.6|7339.5|7336.7|7339.4|7336.6|2
1623900410000|2021-06-17 03:26:50|7339.2|7336.4|7339|7336.2|7339.5|7336.7|7339|7336.2|0
1623900450000|2021-06-17 03:27:30|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|0
1623900460000|2021-06-17 03:27:40|7339.9|7337.1|7339|7336.2|7339.9|7337.1|7339|7336.2|6
1623900470000|2021-06-17 03:27:50|7338.9|7336.1|7339|7336.2|7339|7336.2|7338.5|7335.7|16
1623900480000|2021-06-17 03:28:00|7338.5|7335.7|7339.5|7336.7|7339.5|7336.7|7338.5|7335.7|2
1623900490000|2021-06-17 03:28:10|||||||||49
1623900500000|2021-06-17 03:28:20|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|14
1623900510000|2021-06-17 03:28:30|7340|7337.2|7340|7337.2|7340|7337.2|7340|7337.2|1
1623900520000|2021-06-17 03:28:40|7339.5|7336.7|7340.5|7337.7|7340.5|7337.7|7339.5|7336.7|0
1623900530000|2021-06-17 03:28:50|||||||||3
1623900540000|2021-06-17 03:29:00|||||||||38
1623900550000|2021-06-17 03:29:10|||||||||2
1623900560000|2021-06-17 03:29:20|7341|7338.2|7340.5|7337.7|7341|7338.2|7340.5|7337.7|2
1623900570000|2021-06-17 03:29:30|7340.7|7337.9|7340.5|7337.7|7341|7338.2|7340.5|7337.7|5
1623900590000|2021-06-17 03:29:50|7339.5|7336.7|7339.4|7336.6|7339.5|7336.7|7338.9|7336.1|3
1623900600000|2021-06-17 03:30:00|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|0
1623900610000|2021-06-17 03:30:10|7339.9|7337.1|7339.4|7336.6|7339.9|7337.1|7339.4|7336.6|2
1623900620000|2021-06-17 03:30:20|||||||||45
1623900630000|2021-06-17 03:30:30|7339.5|7336.7|7339.4|7336.6|7339.5|7336.7|7339.4|7336.6|0
1623900650000|2021-06-17 03:30:50|7339.5|7336.7|7339.9|7337.1|7339.9|7337.1|7339.5|7336.7|0
1623900660000|2021-06-17 03:31:00|7340.2|7337.4|7340.9|7338.1|7340.9|7338.1|7340.2|7337.4|2
1623900670000|2021-06-17 03:31:10|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7340.4|7337.6|2
1623900680000|2021-06-17 03:31:20|7340.4|7337.6|7340.9|7338.1|7340.9|7338.1|7340.4|7337.6|0
1623900690000|2021-06-17 03:31:30|7340.5|7337.7|7340.4|7337.6|7341|7338.2|7340.4|7337.6|4
1623900700000|2021-06-17 03:31:40|7340.5|7337.7|7341|7338.2|7341|7338.2|7340.5|7337.7|7
1623900720000|2021-06-17 03:32:00|7340.9|7338.1|7340.5|7337.7|7340.9|7338.1|7340.5|7337.7|0
1623900740000|2021-06-17 03:32:20|||||||||1
1623900750000|2021-06-17 03:32:30|7340|7337.2|7340|7337.2|7340|7337.2|7340|7337.2|1
1623900810000|2021-06-17 03:33:30|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|0
1623900830000|2021-06-17 03:33:50|7340|7337.2|7340|7337.2|7340|7337.2|7340|7337.2|1
1623900850000|2021-06-17 03:34:10|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|0
1623900860000|2021-06-17 03:34:20|7340.4|7337.6|7340.4|7337.6|7340.5|7337.7|7340.4|7337.6|7
1623900880000|2021-06-17 03:34:40|7340|7337.2|7340|7337.2|7340|7337.2|7340|7337.2|0
1623900890000|2021-06-17 03:34:50|7339.9|7337.1|7339.9|7337.1|7340.7|7337.9|7339.9|7337.1|10
1623900900000|2021-06-17 03:35:00|||||||||1
1623900920000|2021-06-17 03:35:20|7340.2|7337.4|7340.9|7338.1|7340.9|7338.1|7340.2|7337.4|3
1623900930000|2021-06-17 03:35:30|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|0
1623900940000|2021-06-17 03:35:40|7340.7|7337.9|7340.4|7337.6|7340.9|7338.1|7340.4|7337.6|0
1623900960000|2021-06-17 03:36:00|7340.7|7337.9|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|0
1623900970000|2021-06-17 03:36:10|7339.5|7336.7|7340|7337.2|7340|7337.2|7339.5|7336.7|4
1623900980000|2021-06-17 03:36:20|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|0
1623901010000|2021-06-17 03:36:50|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|1
1623901020000|2021-06-17 03:37:00|7340.5|7337.7|7340.9|7338.1|7340.9|7338.1|7340.4|7337.6|0
1623901030000|2021-06-17 03:37:10|7340.5|7337.7|7340.9|7338.1|7340.9|7338.1|7340.4|7337.6|0
1623901050000|2021-06-17 03:37:30|7340.5|7337.7|7340.3|7337.5|7340.5|7337.7|7340.3|7337.5|0
1623901060000|2021-06-17 03:37:40|7340|7337.2|7340|7337.2|7340|7337.2|7340|7337.2|0
1623901080000|2021-06-17 03:38:00|7340.2|7337.4|7341.2|7338.4|7341.2|7338.4|7340.2|7337.4|3
1623901090000|2021-06-17 03:38:10|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|3
1623901120000|2021-06-17 03:38:40|7341.5|7338.7|7341.3|7338.5|7341.5|7338.7|7341.3|7338.5|0
1623901130000|2021-06-17 03:38:50|7341.5|7338.7|7342.3|7339.5|7342.3|7339.5|7341.5|7338.7|1
1623901140000|2021-06-17 03:39:00|7342.5|7339.7|7342.9|7340.1|7342.9|7340.1|7342.3|7339.5|14
1623901150000|2021-06-17 03:39:10|7343.8|7341|7343.8|7341|7343.8|7341|7343.8|7341|0
1623901250000|2021-06-17 03:40:50|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|11
1623901260000|2021-06-17 03:41:00|7344.8|7342|7345|7342.2|7345|7342.2|7344.8|7342|25
1623901270000|2021-06-17 03:41:10|7345.2|7342.4|7344.8|7342|7345.2|7342.4|7344.8|7342|0
1623901290000|2021-06-17 03:41:30|||||||||1
1623901300000|2021-06-17 03:41:40|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|4
1623901310000|2021-06-17 03:41:50|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1623901330000|2021-06-17 03:42:10|7345.5|7342.7|7346.8|7344|7346.8|7344|7345.5|7342.7|10
1623901340000|2021-06-17 03:42:20|7346.7|7343.9|7346.8|7344|7346.8|7344|7346.7|7343.9|1
1623901350000|2021-06-17 03:42:30|7346.7|7343.9|7346.8|7344|7346.8|7344|7346.7|7343.9|0
1623901370000|2021-06-17 03:42:50|7347.7|7344.9|7347.8|7345|7347.8|7345|7347.7|7344.9|9
1623901380000|2021-06-17 03:43:00|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|1
1623901390000|2021-06-17 03:43:10|7347.8|7345|7348.8|7346|7348.8|7346|7347.8|7345|11
1623901410000|2021-06-17 03:43:30|7348.2|7345.4|7347.8|7345|7348.2|7345.4|7347.8|7345|2
1623901420000|2021-06-17 03:43:40|7347.7|7344.9|7347.7|7344.9|7347.8|7345|7347.7|7344.9|0
1623901430000|2021-06-17 03:43:50|7347.8|7345|7348.7|7345.9|7348.7|7345.9|7347.7|7344.9|66
1623901440000|2021-06-17 03:44:00|7348.8|7346|7348.7|7345.9|7348.8|7346|7348.7|7345.9|2
1623901450000|2021-06-17 03:44:10|7348.5|7345.7|7348.8|7346|7348.8|7346|7348.2|7345.4|2
1623901460000|2021-06-17 03:44:20|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|1
1623901470000|2021-06-17 03:44:30|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|0
1623901480000|2021-06-17 03:44:40|7348.7|7345.9|7348.8|7346|7348.8|7346|7348.7|7345.9|0
1623901490000|2021-06-17 03:44:50|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|4
1623901510000|2021-06-17 03:45:10|7347.8|7345|7347.8|7345|7347.8|7345|7347.8|7345|0
1623901660000|2021-06-17 03:47:40|||||||||1
1623901670000|2021-06-17 03:47:50|7348.2|7345.4|7347.8|7345|7348.2|7345.4|7347.8|7345|7
1623901680000|2021-06-17 03:48:00|7347.7|7344.9|7347.8|7345|7347.8|7345|7347.7|7344.9|0
1623901690000|2021-06-17 03:48:10|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|0
1623901700000|2021-06-17 03:48:20|7347.8|7345|7347.7|7344.9|7347.8|7345|7347.7|7344.9|0
1623901720000|2021-06-17 03:48:40|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|0
1623901730000|2021-06-17 03:48:50|7348|7345.2|7346.7|7343.9|7348|7345.2|7346.7|7343.9|0
1623901740000|2021-06-17 03:49:00|||||||||1
1623901750000|2021-06-17 03:49:10|7345.8|7343|7345.8|7343|7345.8|7343|7345.8|7343|0
1623901760000|2021-06-17 03:49:20|7345.7|7342.9|7346.3|7343.5|7346.3|7343.5|7345.7|7342.9|2
1623901770000|2021-06-17 03:49:30|7346.7|7343.9|7346.7|7343.9|7346.8|7344|7346.7|7343.9|0
1623901790000|2021-06-17 03:49:50|7346.2|7343.4|7345.8|7343|7346.2|7343.4|7345.8|7343|0
1623901800000|2021-06-17 03:50:00|7346.2|7343.4|7346.8|7344|7346.8|7344|7346.2|7343.4|1
1623901810000|2021-06-17 03:50:10|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|0
1623901820000|2021-06-17 03:50:20|7346.8|7344|7346.6|7343.8|7346.8|7344|7346.6|7343.8|0
1623901850000|2021-06-17 03:50:50|7346.8|7344|7347.8|7345|7347.8|7345|7346.6|7343.8|9
1623901860000|2021-06-17 03:51:00|7348.1|7345.3|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|1
1623901870000|2021-06-17 03:51:10|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|0
1623901880000|2021-06-17 03:51:20|7347.8|7345|7347.6|7344.8|7347.8|7345|7347.6|7344.8|0
1623901900000|2021-06-17 03:51:40|7347.8|7345|7347.3|7344.5|7347.8|7345|7347.3|7344.5|0
1623901910000|2021-06-17 03:51:50|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|0
1623901920000|2021-06-17 03:52:00|7348.1|7345.3|7347.8|7345|7348.1|7345.3|7347.3|7344.5|1
1623901930000|2021-06-17 03:52:10|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|0
1623901980000|2021-06-17 03:53:00|7347.8|7345|7348.1|7345.3|7348.1|7345.3|7347.8|7345|3
1623901990000|2021-06-17 03:53:10|7348.3|7345.5|7349.1|7346.3|7349.1|7346.3|7348.3|7345.5|1
1623902010000|2021-06-17 03:53:30|7348.8|7346|7348.8|7346|7348.8|7346|7348.6|7345.8|0
1623902040000|2021-06-17 03:54:00|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7
1623902050000|2021-06-17 03:54:10|7348.8|7346|7348.8|7346|7348.8|7346|7348.8|7346|0
1623902100000|2021-06-17 03:55:00|||||||||1
1623902110000|2021-06-17 03:55:10|7349.1|7346.3|7349.3|7346.5|7349.3|7346.5|7349.1|7346.3|1
1623902160000|2021-06-17 03:56:00|7349.5|7346.7|7349.3|7346.5|7349.5|7346.7|7349.3|7346.5|0
1623902170000|2021-06-17 03:56:10|7349.5|7346.7|7349.3|7346.5|7349.5|7346.7|7349.3|7346.5|0
1623902180000|2021-06-17 03:56:20|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|0
1623902190000|2021-06-17 03:56:30|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|1
1623902200000|2021-06-17 03:56:40|7349.5|7346.7|7349.8|7347|7349.8|7347|7349.5|7346.7|0
1623902210000|2021-06-17 03:56:50|7349.6|7346.8|7349.8|7347|7349.8|7347|7349.6|7346.8|0
1623902260000|2021-06-17 03:57:40|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|1
1623902270000|2021-06-17 03:57:50|||||||||1
1623902280000|2021-06-17 03:58:00|7349.6|7346.8|7349.8|7347|7349.8|7347|7349.6|7346.8|0
1623902310000|2021-06-17 03:58:30|7349.6|7346.8|7349.6|7346.8|7349.8|7347|7349.6|7346.8|0
1623902330000|2021-06-17 03:58:50|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|0
1623902340000|2021-06-17 03:59:00|7349.6|7346.8|7349.8|7347|7349.8|7347|7349.6|7346.8|0
1623902390000|2021-06-17 03:59:50|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|1
1623902400000|2021-06-17 04:00:00|7349.3|7346.5|7348.3|7345.5|7349.3|7346.5|7348.3|7345.5|1
1623902420000|2021-06-17 04:00:20|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|0
1623902430000|2021-06-17 04:00:30|7349.1|7346.3|7349.3|7346.5|7349.5|7346.7|7349.1|7346.3|1
1623902440000|2021-06-17 04:00:40|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|1
1623902450000|2021-06-17 04:00:50|7349.8|7347|7349.3|7346.5|7349.8|7347|7349.3|7346.5|2
1623902460000|2021-06-17 04:01:00|7349.6|7346.8|7349.8|7347|7349.8|7347|7349.6|7346.8|5
1623902470000|2021-06-17 04:01:10|7349.5|7346.7|7349.8|7347|7349.8|7347|7349.5|7346.7|4
1623902480000|2021-06-17 04:01:20|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7349.8|7347|5
1623902490000|2021-06-17 04:01:30|7350.3|7347.5|7349.8|7347|7350.5|7347.7|7349.8|7347|2
1623902500000|2021-06-17 04:01:40|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|2
1623902520000|2021-06-17 04:02:00|7350|7347.2|7350|7347.2|7350|7347.2|7349.8|7347|2
1623902550000|2021-06-17 04:02:30|7349.5|7346.7|7347.8|7345|7349.5|7346.7|7347.8|7345|19
1623902570000|2021-06-17 04:02:50|7348.1|7345.3|7348.5|7345.7|7348.5|7345.7|7348.1|7345.3|26
1623902580000|2021-06-17 04:03:00|7348.8|7346|7348.8|7346|7348.8|7346|7348.3|7345.5|0
1623902590000|2021-06-17 04:03:10|7348.6|7345.8|7348.3|7345.5|7348.6|7345.8|7348.3|7345.5|0
1623902600000|2021-06-17 04:03:20|7348.5|7345.7|7348.3|7345.5|7348.5|7345.7|7348.3|7345.5|0
1623902620000|2021-06-17 04:03:40|7348.8|7346|7348.3|7345.5|7348.8|7346|7348.3|7345.5|0
1623902630000|2021-06-17 04:03:50|7348.8|7346|7348.8|7346|7348.8|7346|7348.8|7346|0
1623902650000|2021-06-17 04:04:10|7348.3|7345.5|7348.2|7345.4|7348.3|7345.5|7348|7345.2|5
1623902660000|2021-06-17 04:04:20|7348.1|7345.3|7347.8|7345|7348.1|7345.3|7347.8|7345|0
1623902670000|2021-06-17 04:04:30|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|1
1623902680000|2021-06-17 04:04:40|7348.3|7345.5|7348.3|7345.5|7348.5|7345.7|7348.3|7345.5|2
1623902700000|2021-06-17 04:05:00|7348|7345.2|7348.3|7345.5|7348.5|7345.7|7348|7345.2|0
1623902710000|2021-06-17 04:05:10|7348.5|7345.7|7348.3|7345.5|7348.5|7345.7|7348.3|7345.5|0
1623902750000|2021-06-17 04:05:50|7348.8|7346|7348.8|7346|7348.8|7346|7348.8|7346|7
1623902760000|2021-06-17 04:06:00|7349|7346.2|7349.2|7346.4|7349.2|7346.4|7349|7346.2|2
1623902770000|2021-06-17 04:06:10|7349.3|7346.5|7349.3|7346.5|7349.5|7346.7|7349.3|7346.5|1
1623902780000|2021-06-17 04:06:20|||||||||2
1623902810000|2021-06-17 04:06:50|7349.1|7346.3|7348.3|7345.5|7349.3|7346.5|7348.3|7345.5|3
1623902820000|2021-06-17 04:07:00|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|0
1623902830000|2021-06-17 04:07:10|||||||||1
1623902870000|2021-06-17 04:07:50|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|2
1623902880000|2021-06-17 04:08:00|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|0
1623902890000|2021-06-17 04:08:10|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|2
1623902900000|2021-06-17 04:08:20|||||||||1
1623902920000|2021-06-17 04:08:40|7347.8|7345|7347.5|7344.7|7347.8|7345|7347.5|7344.7|0
1623902930000|2021-06-17 04:08:50|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|2
1623903000000|2021-06-17 04:10:00|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|0
1623903020000|2021-06-17 04:10:20|7347.8|7345|7347.3|7344.5|7347.8|7345|7347.3|7344.5|3
1623903050000|2021-06-17 04:10:50|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|0
1623903160000|2021-06-17 04:12:40|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|1
1623903170000|2021-06-17 04:12:50|7347.8|7345|7348.1|7345.3|7348.8|7346|7347.8|7345|2
1623903180000|2021-06-17 04:13:00|7347.8|7345|7347.8|7345|7347.8|7345|7347.8|7345|0
1623903190000|2021-06-17 04:13:10|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|0
1623903210000|2021-06-17 04:13:30|7347.8|7345|7347.1|7344.3|7347.8|7345|7347.1|7344.3|1
1623903280000|2021-06-17 04:14:40|||||||||1
1623903400000|2021-06-17 04:16:40|7346.7|7343.9|7344.8|7342|7346.7|7343.9|7344.8|7341.4|5
1623903410000|2021-06-17 04:16:50|7344.5|7341.7|7343.8|7341|7344.5|7341.7|7343.8|7341|1
1623903430000|2021-06-17 04:17:10|7344.1|7341.3|7344.5|7341.7|7344.5|7341.7|7344.1|7341.3|1
1623903450000|2021-06-17 04:17:30|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1623903460000|2021-06-17 04:17:40|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|0
1623903470000|2021-06-17 04:17:50|7343.8|7341|7344.3|7341.5|7344.3|7341.5|7343.8|7341|5
1623903480000|2021-06-17 04:18:00|7344.6|7341.8|7344.8|7342|7344.8|7342|7344.6|7341.8|1
1623903490000|2021-06-17 04:18:10|7344.6|7341.8|7344.3|7341.5|7344.6|7341.8|7344.3|7341.5|0
1623903510000|2021-06-17 04:18:30|7344.6|7341.8|7344.8|7342|7344.8|7342|7344.6|7341.8|0
1623903530000|2021-06-17 04:18:50|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|0
1623903540000|2021-06-17 04:19:00|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|0
1623903550000|2021-06-17 04:19:10|7344.4|7341.6|7344.6|7341.8|7344.8|7342|7343.8|7341|2
1623903570000|2021-06-17 04:19:30|7344.8|7342|7344.3|7341.5|7344.8|7342|7344.3|7341.5|0
1623903580000|2021-06-17 04:19:40|7344.8|7342|7345.1|7342.3|7345.1|7342.3|7344.8|7342|0
1623903600000|2021-06-17 04:20:00|7344.8|7342|7344.1|7341.3|7344.8|7342|7344.1|7341.3|0
1623903620000|2021-06-17 04:20:20|||||||||2
1623903640000|2021-06-17 04:20:40|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|2
1623903650000|2021-06-17 04:20:50|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1623903660000|2021-06-17 04:21:00|||||||||1
1623903690000|2021-06-17 04:21:30|7345.4|7342.6|7344.8|7342|7345.6|7342.8|7344.8|7342|2
1623903720000|2021-06-17 04:22:00|7345.4|7342.6|7345.6|7342.8|7345.6|7342.8|7345.4|7342.6|1
1623903730000|2021-06-17 04:22:10|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|0
1623903750000|2021-06-17 04:22:30|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|1
1623903760000|2021-06-17 04:22:40|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|0
1623903780000|2021-06-17 04:23:00|7345.6|7342.8|7345.1|7342.3|7345.6|7342.8|7345.1|7342.3|0
1623903810000|2021-06-17 04:23:30|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|0
1623903840000|2021-06-17 04:24:00|7346.1|7343.3|7345.3|7342.5|7346.1|7343.3|7345.3|7342.5|0
1623903850000|2021-06-17 04:24:10|7345.5|7342.7|7345.3|7342.5|7345.8|7343|7345.3|7342.5|1
1623903880000|2021-06-17 04:24:40|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|0
1623903900000|2021-06-17 04:25:00|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|0
1623903920000|2021-06-17 04:25:20|7345.8|7343|7345.6|7342.8|7345.8|7343|7345.6|7342.8|3
1623903930000|2021-06-17 04:25:30|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|0
1623903950000|2021-06-17 04:25:50|7345.4|7342.6|7344.3|7341.5|7345.8|7343|7344.3|7341.5|1
1623903970000|2021-06-17 04:26:10|7344.4|7341.6|7344.8|7342|7344.8|7342|7344.3|7341.5|13
1623903990000|2021-06-17 04:26:30|7343.9|7341.1|7344.1|7341.3|7344.1|7341.3|7343.9|7341.1|0
1623904000000|2021-06-17 04:26:40|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1623904010000|2021-06-17 04:26:50|7345.1|7342.3|7345.8|7343|7345.8|7343|7345.1|7342.3|3
1623904020000|2021-06-17 04:27:00|7345.4|7342.6|7345.3|7342.5|7345.4|7342.6|7345.3|7342.5|18
1623904030000|2021-06-17 04:27:10|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7344.4|7341.6|0
1623904040000|2021-06-17 04:27:20|7344.8|7342|7345.4|7342.6|7345.4|7342.6|7344.8|7342|2
1623904060000|2021-06-17 04:27:40|7346.8|7344|7346.3|7343.5|7346.8|7344|7346.3|7343.5|1
1623904080000|2021-06-17 04:28:00|7346.8|7344|7346.3|7343.5|7346.8|7344|7346.3|7343.5|1
1623904090000|2021-06-17 04:28:10|7346.4|7343.6|7345.8|7343|7346.8|7344|7345.8|7343|0
1623904150000|2021-06-17 04:29:10|7344.9|7342.1|7346.1|7343.3|7346.1|7343.3|7344.9|7342.1|4
1623904160000|2021-06-17 04:29:20|7345.6|7342.8|7345.3|7342.5|7345.6|7342.8|7345.3|7342.5|0
1623904170000|2021-06-17 04:29:30|7344.6|7341.8|7344.8|7342|7344.8|7342|7344.6|7341.8|4
1623904180000|2021-06-17 04:29:40|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|0
1623904190000|2021-06-17 04:29:50|7344.6|7341.8|7344.6|7341.8|7344.8|7342|7344.4|7341.6|5
1623904200000|2021-06-17 04:30:00|7344.4|7341.6|7343.8|7341|7344.4|7341.6|7343.8|7341|30
1623904220000|2021-06-17 04:30:20|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|11
1623904230000|2021-06-17 04:30:30|7344.3|7341.5|7343.9|7341.1|7344.3|7341.5|7343.8|7341|1
1623904240000|2021-06-17 04:30:40|7344.1|7341.3|7343.8|7341|7344.3|7341.5|7343.8|7341|0
1623904260000|2021-06-17 04:31:00|||||||||3
1623904270000|2021-06-17 04:31:10|7343.9|7341.1|7344.3|7341.5|7344.3|7341.5|7343.9|7341.1|0
1623904290000|2021-06-17 04:31:30|7344.1|7341.3|7344.3|7341.5|7344.3|7341.5|7343.8|7341|0
1623904300000|2021-06-17 04:31:40|7343.8|7341|7343.9|7341.1|7343.9|7341.1|7343.8|7341|0
1623904320000|2021-06-17 04:32:00|7344.3|7341.5|7344.8|7342|7344.8|7342|7344.3|7341.5|0
1623904330000|2021-06-17 04:32:10|7344.3|7341.5|7344.4|7341.6|7344.8|7342|7344.3|7341.5|0
1623904350000|2021-06-17 04:32:30|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1623904380000|2021-06-17 04:33:00|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|0
1623904390000|2021-06-17 04:33:10|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|0
1623904420000|2021-06-17 04:33:40|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|0
1623904430000|2021-06-17 04:33:50|7344.8|7342|7344.6|7341.8|7344.8|7342|7344.6|7341.8|2
1623904440000|2021-06-17 04:34:00|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|0
1623904450000|2021-06-17 04:34:10|7344.6|7341.8|7344.8|7342|7344.8|7342|7344.6|7341.8|1
1623904480000|2021-06-17 04:34:40|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|1
1623904490000|2021-06-17 04:34:50|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|1
1623904520000|2021-06-17 04:35:20|7345.4|7342.6|7345.3|7342.5|7345.4|7342.6|7345.3|7342.5|0
1623904570000|2021-06-17 04:36:10|7345.1|7342.3|7344.8|7342|7345.1|7342.3|7344.3|7341.5|0
1623904610000|2021-06-17 04:36:50|7344.4|7341.6|7344.3|7341.5|7344.8|7342|7344.3|7341.5|2
1623904620000|2021-06-17 04:37:00|7343.8|7341|7343.8|7341|7343.8|7341|7343.8|7341|0
1623904630000|2021-06-17 04:37:10|7343.9|7341.1|7344.2|7341.4|7344.8|7342|7343.9|7341.1|0
1623904650000|2021-06-17 04:37:30|7343.7|7340.9|7344.6|7341.8|7344.7|7341.9|7343.7|7340.9|0
1623904660000|2021-06-17 04:37:40|7343.7|7340.9|7343.9|7341.1|7343.9|7341.1|7343.7|7340.9|0
1623904680000|2021-06-17 04:38:00|7344.2|7341.4|7343.9|7341.1|7344.4|7341.6|7343.7|7340.9|0
1623904690000|2021-06-17 04:38:10|7343.7|7340.9|7343.9|7341.1|7343.9|7341.1|7343.7|7340.9|0
1623904720000|2021-06-17 04:38:40|7344.1|7341.3|7344.7|7341.9|7344.7|7341.9|7344.1|7341.3|0
1623904760000|2021-06-17 04:39:20|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.9|7342.1|1
1623904770000|2021-06-17 04:39:30|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|0
1623904790000|2021-06-17 04:39:50|7346.2|7343.4|7346.4|7343.6|7346.4|7343.6|7346.2|7343.4|1
1623904800000|2021-06-17 04:40:00|7346.1|7343.3|7345.4|7342.6|7346.2|7343.4|7345.4|7342.6|1
1623904810000|2021-06-17 04:40:10|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|0
1623904820000|2021-06-17 04:40:20|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7345.2|7342.4|0
1623904830000|2021-06-17 04:40:30|7345.6|7342.8|7345.2|7342.4|7345.6|7342.8|7345.2|7342.4|0
1623904840000|2021-06-17 04:40:40|7345.7|7342.9|7346.2|7343.4|7346.2|7343.4|7345.7|7342.9|0
1623904850000|2021-06-17 04:40:50|7345.7|7342.9|7345.2|7342.4|7345.7|7342.9|7345.2|7342.4|0
1623904890000|2021-06-17 04:41:30|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|0
1623904900000|2021-06-17 04:41:40|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|0
1623904910000|2021-06-17 04:41:50|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|1
1623904950000|2021-06-17 04:42:30|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|1
1623904960000|2021-06-17 04:42:40|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|0
1623904970000|2021-06-17 04:42:50|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7343.9|7341.1|0
1623904980000|2021-06-17 04:43:00|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|0
1623904990000|2021-06-17 04:43:10|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|0
1623905010000|2021-06-17 04:43:30|7345.4|7342.6|7345.2|7342.4|7345.4|7342.6|7345.2|7342.4|0
1623905040000|2021-06-17 04:44:00|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|0
1623905050000|2021-06-17 04:44:10|7345.2|7342.4|7348.2|7345.4|7348.7|7345.9|7345.2|7342.4|4
1623905060000|2021-06-17 04:44:20|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|0
1623905070000|2021-06-17 04:44:30|7347.9|7345.1|7347.9|7345.1|7348.1|7345.3|7347.9|7345.1|7
1623905090000|2021-06-17 04:44:50|7347.7|7344.9|7347.7|7344.9|7347.9|7345.1|7347.7|7344.9|0
1623905100000|2021-06-17 04:45:00|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|0
1623905110000|2021-06-17 04:45:10|7347.7|7344.9|7347.4|7344.6|7347.7|7344.9|7347.4|7344.6|0
1623905190000|2021-06-17 04:46:30|7347.9|7345.1|7349.4|7346.6|7349.4|7346.6|7347.7|7344.9|19
1623905200000|2021-06-17 04:46:40|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.4|7346.6|5
1623905210000|2021-06-17 04:46:50|7349.4|7346.6|7349.4|7346.6|7349.4|7346.6|7349.4|7346.6|1
1623905220000|2021-06-17 04:47:00|7349.7|7346.9|7349.2|7346.4|7349.7|7346.9|7349.2|7346.4|2
1623905230000|2021-06-17 04:47:10|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|0
1623905260000|2021-06-17 04:47:40|7349.2|7346.4|7349.2|7346.4|7349.7|7346.9|7349.2|7346.4|0
1623905270000|2021-06-17 04:47:50|7349.4|7346.6|7349.2|7346.4|7349.4|7346.6|7349.2|7346.4|0
1623905280000|2021-06-17 04:48:00|7349.7|7346.9|7350.9|7348.1|7351.2|7348.4|7348.9|7346.1|5
1623905290000|2021-06-17 04:48:10|7351.2|7348.4|7350.9|7348.1|7351.2|7348.4|7350.9|7348.1|1
1623905310000|2021-06-17 04:48:30|7350.7|7347.9|7350.9|7348.1|7350.9|7348.1|7350.7|7347.9|2
1623905320000|2021-06-17 04:48:40|7350.6|7347.8|7349.9|7347.1|7350.6|7347.8|7349.9|7347.1|0
1623905340000|2021-06-17 04:49:00|7350.4|7347.6|7350.7|7347.9|7350.7|7347.9|7350.1|7347.3|1
1623905350000|2021-06-17 04:49:10|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|1
1623905390000|2021-06-17 04:49:50|7351.4|7348.6|7351.4|7348.6|7351.4|7348.6|7351.4|7348.6|0
1623905400000|2021-06-17 04:50:00|||||||||1
1623905420000|2021-06-17 04:50:20|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|0
1623905440000|2021-06-17 04:50:40|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.2|7347.4|0
1623905450000|2021-06-17 04:50:50|7350.2|7347.4|7350.7|7347.9|7350.7|7347.9|7350.2|7347.4|0
1623905460000|2021-06-17 04:51:00|7350.4|7347.6|7350.9|7348.1|7350.9|7348.1|7350.1|7347.3|1
1623905470000|2021-06-17 04:51:10|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|0
1623905490000|2021-06-17 04:51:30|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|0
1623905510000|2021-06-17 04:51:50|7351.1|7348.3|7351.4|7348.6|7351.4|7348.6|7350.9|7348.1|0
1623905520000|2021-06-17 04:52:00|7351.2|7348.4|7351.7|7348.9|7351.7|7348.9|7350.9|7348.1|17
1623905530000|2021-06-17 04:52:10|7351.4|7348.6|7352|7349.2|7352|7349.2|7351.4|7348.6|5
1623905540000|2021-06-17 04:52:20|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|8
1623905550000|2021-06-17 04:52:30|7352.4|7349.6|7351.9|7349.1|7352.4|7349.6|7351.9|7349.1|5
1623905560000|2021-06-17 04:52:40|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|1
1623905570000|2021-06-17 04:52:50|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|0
1623905580000|2021-06-17 04:53:00|7351.7|7348.9|7350.7|7347.9|7351.7|7348.9|7350.7|7347.9|1
1623905590000|2021-06-17 04:53:10|7350.9|7348.1|7350.7|7347.9|7350.9|7348.1|7350.7|7347.9|0
1623905600000|2021-06-17 04:53:20|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.4|7347.6|1
1623905610000|2021-06-17 04:53:30|7351.2|7348.4|7351.5|7348.7|7351.7|7348.9|7350.9|7348.1|1
1623905620000|2021-06-17 04:53:40|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|0
1623905640000|2021-06-17 04:54:00|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.4|7348.6|1
1623905710000|2021-06-17 04:55:10|7352|7349.2|7352|7349.2|7352|7349.2|7352|7349.2|2
1623905730000|2021-06-17 04:55:30|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|3
1623905740000|2021-06-17 04:55:40|7352.4|7349.6|7352.7|7349.9|7353.2|7350.4|7352.2|7349.4|12
1623905750000|2021-06-17 04:55:50|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|0
1623905760000|2021-06-17 04:56:00|7352.7|7349.9|7353.4|7350.6|7353.4|7350.6|7352.7|7349.9|1
1623905790000|2021-06-17 04:56:30|||||||||1
1623905860000|2021-06-17 04:57:40|7353.7|7350.9|7353.2|7350.4|7353.7|7350.9|7353|7350.2|18
1623905870000|2021-06-17 04:57:50|7353.5|7350.7|7353.7|7350.9|7353.7|7350.9|7353.5|7350.7|1
1623905880000|2021-06-17 04:58:00|7353.2|7350.4|7353.7|7350.9|7353.7|7350.9|7353.2|7350.4|0
1623905890000|2021-06-17 04:58:10|7354|7351.2|7354.2|7351.4|7354.4|7351.6|7354|7351.2|7
1623905900000|2021-06-17 04:58:20|7354.4|7351.6|7354.2|7351.4|7354.4|7351.6|7354.2|7351.4|0
1623905910000|2021-06-17 04:58:30|7354.7|7351.9|7356.4|7353.6|7356.4|7353.6|7354.4|7351.6|88
1623905920000|2021-06-17 04:58:40|||||||||2
1623905940000|2021-06-17 04:59:00|7356.7|7353.9|7357.7|7354.9|7357.7|7354.9|7356.7|7353.9|16
1623905950000|2021-06-17 04:59:10|7357.9|7355.1|7357.2|7354.4|7358.2|7355.4|7357.2|7354.4|8
1623905960000|2021-06-17 04:59:20|7356.7|7353.9|7356.9|7354.1|7356.9|7354.1|7356.7|7353.9|4
1623905980000|2021-06-17 04:59:40|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|0
1623905990000|2021-06-17 04:59:50|||||||||1
1623906000000|2021-06-17 05:00:00|7356.1|7353.3|7354.2|7351.4|7356.1|7353.3|7354|7351.2|22
1623906010000|2021-06-17 05:00:10|7354.5|7351.7|7354.7|7351.9|7354.7|7351.9|7354.5|7351.7|1
1623906020000|2021-06-17 05:00:20|7354.5|7351.7|7354.5|7351.7|7354.7|7351.9|7354.5|7351.7|4
1623906030000|2021-06-17 05:00:30|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.5|7351.7|1
1623906040000|2021-06-17 05:00:40|7354|7351.2|7354.2|7351.4|7354.2|7351.4|7354|7351.2|3
1623906070000|2021-06-17 05:01:10|7354|7351.2|7354.2|7351.4|7354.2|7351.4|7354|7351.2|0
1623906080000|2021-06-17 05:01:20|7354|7351.2|7353.9|7351.1|7354|7351.2|7353.7|7350.9|3
1623906090000|2021-06-17 05:01:30|7355.7|7352.9|7356.7|7353.9|7356.7|7353.9|7355.7|7352.9|30
1623906100000|2021-06-17 05:01:40|7356.4|7353.6|7356.2|7353.4|7356.4|7353.6|7356.2|7353.4|1
1623906110000|2021-06-17 05:01:50|7355.9|7353.1|7357.4|7354.6|7357.4|7354.6|7355.9|7353.1|33
1623906120000|2021-06-17 05:02:00|7357.7|7354.9|7357.9|7355.1|7357.9|7355.1|7357.7|7354.9|5
1623906130000|2021-06-17 05:02:10|7357.7|7354.9|7358.7|7355.9|7358.7|7355.9|7357.7|7354.9|6
1623906150000|2021-06-17 05:02:30|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|0
1623906170000|2021-06-17 05:02:50|7358.7|7355.9|7361.7|7358.9|7361.9|7359.1|7358.7|7355.9|42
1623906180000|2021-06-17 05:03:00|7361.5|7358.7|7361.9|7359.1|7361.9|7359.1|7361.5|7358.7|0
1623906190000|2021-06-17 05:03:10|7361.7|7358.9|7362.9|7360.1|7363.3|7360.1|7361.7|7358.7|10
1623906200000|2021-06-17 05:03:20|7362.7|7359.9|7362.9|7360.1|7362.9|7360.1|7362.7|7359.9|1
1623906210000|2021-06-17 05:03:30|7364.4|7361.6|7363.5|7360.7|7364.4|7361.6|7363.2|7360.4|56
1623906220000|2021-06-17 05:03:40|7362.7|7359.9|7362.9|7360.1|7362.9|7360.1|7362.7|7359.9|0
1623906240000|2021-06-17 05:04:00|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|0
1623906250000|2021-06-17 05:04:10|7362.9|7360.1|7363.2|7360.4|7363.7|7360.9|7362.9|7360.1|31
1623906270000|2021-06-17 05:04:30|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|0
1623906280000|2021-06-17 05:04:40|7362.4|7359.6|7362.9|7360.1|7362.9|7360.1|7362.4|7359.6|0
1623906300000|2021-06-17 05:05:00|7363.4|7360.6|7362.9|7360.1|7363.4|7360.6|7362.9|7360.1|2
1623906310000|2021-06-17 05:05:10|7363.1|7360.3|7363.4|7360.6|7363.4|7360.6|7363.1|7360.3|1
1623906320000|2021-06-17 05:05:20|7364.4|7361.6|7365.9|7363.1|7366.2|7363.4|7364.4|7361.6|28
1623906330000|2021-06-17 05:05:30|7366.1|7363.3|7365.4|7362.6|7366.1|7363.3|7365.4|7362.6|2
1623906350000|2021-06-17 05:05:50|7364.4|7361.6|7364.1|7361.3|7364.4|7361.6|7364.1|7361.3|3
1623906360000|2021-06-17 05:06:00|7363.9|7361.1|7364.1|7361.3|7364.1|7361.3|7363.9|7361.1|1
1623906370000|2021-06-17 05:06:10|||||||||1
1623906380000|2021-06-17 05:06:20|7363.6|7360.8|7363.4|7360.6|7363.6|7360.8|7362.9|7360.1|2
1623906390000|2021-06-17 05:06:30|7363.1|7360.3|7362.9|7360.1|7363.1|7360.3|7362.9|7360.1|1
1623906400000|2021-06-17 05:06:40|7363.1|7360.3|7361.7|7358.9|7364|7361.2|7361.7|7358.9|36
1623906420000|2021-06-17 05:07:00|7362.7|7359.9|7362.7|7359.9|7362.9|7360.1|7362.7|7359.9|1
1623906430000|2021-06-17 05:07:10|7362.4|7359.6|7362.2|7359.4|7362.4|7359.6|7361.7|7358.9|2
1623906440000|2021-06-17 05:07:20|7362|7359.2|7361.7|7358.9|7362|7359.2|7361.7|7358.9|0
1623906450000|2021-06-17 05:07:30|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|0
1623906470000|2021-06-17 05:07:50|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|0
1623906480000|2021-06-17 05:08:00|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|2
1623906490000|2021-06-17 05:08:10|7362.4|7359.6|7364.7|7361.9|7364.7|7361.9|7362.4|7359.6|5
1623906500000|2021-06-17 05:08:20|7364.5|7361.7|7365.7|7362.9|7365.7|7362.9|7363.9|7361.1|31
1623906510000|2021-06-17 05:08:30|||||||||5
1623906530000|2021-06-17 05:08:50|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|13
1623906540000|2021-06-17 05:09:00|7367.4|7364.6|7367.7|7364.9|7367.7|7364.9|7367.4|7364.6|5
1623906550000|2021-06-17 05:09:10|7368.4|7365.6|7368|7365.2|7368.4|7365.6|7368|7365.2|16
1623906560000|2021-06-17 05:09:20|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|1
1623906580000|2021-06-17 05:09:40|7367.5|7364.7|7367.2|7364.4|7367.5|7364.7|7367.2|7364.4|1
1623906610000|2021-06-17 05:10:10|7367.4|7364.6|7367.2|7364.4|7367.4|7364.6|7367.2|7364.4|0
1623906620000|2021-06-17 05:10:20|7367|7364.2|7367.2|7364.4|7367.2|7364.4|7366.5|7363.7|2
1623906650000|2021-06-17 05:10:50|7367.7|7364.9|7367.2|7364.4|7367.7|7364.9|7367.2|7364.4|0
1623906660000|2021-06-17 05:11:00|7367.4|7364.6|7368.2|7365.4|7368.2|7365.4|7367.4|7364.6|2
1623906670000|2021-06-17 05:11:10|7367.9|7365.1|7367.7|7364.9|7367.9|7365.1|7367.7|7364.9|4
1623906680000|2021-06-17 05:11:20|7368|7365.2|7368.4|7365.6|7368.4|7365.6|7368|7365.2|1
1623906690000|2021-06-17 05:11:30|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|2
1623906700000|2021-06-17 05:11:40|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|0
1623906720000|2021-06-17 05:12:00|7368|7365.2|7367.9|7365.1|7368.2|7365.4|7367.7|7364.9|7
1623906730000|2021-06-17 05:12:10|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|0
1623906740000|2021-06-17 05:12:20|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|7
1623906750000|2021-06-17 05:12:30|7368.5|7365.7|7368.7|7365.9|7368.7|7365.9|7368.5|7365.7|1
1623906760000|2021-06-17 05:12:40|7368.4|7365.6|7367.9|7365.1|7368.4|7365.6|7367.9|7365.1|0
1623906770000|2021-06-17 05:12:50|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|2
1623906780000|2021-06-17 05:13:00|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|3
1623906790000|2021-06-17 05:13:10|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|0
1623906800000|2021-06-17 05:13:20|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|0
1623906810000|2021-06-17 05:13:30|7367.5|7364.7|7367.4|7364.6|7367.5|7364.7|7367.4|7364.6|1
1623906820000|2021-06-17 05:13:40|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|0
1623906840000|2021-06-17 05:14:00|7367.5|7364.7|7367.9|7365.1|7368.2|7365.4|7367.5|7364.7|9
1623906850000|2021-06-17 05:14:10|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.2|7364.4|1
1623906860000|2021-06-17 05:14:20|7366.9|7364.1|7365.2|7362.4|7366.9|7364.1|7365.2|7362.4|8
1623906870000|2021-06-17 05:14:30|7364.9|7362.1|7364.9|7362.1|7365.7|7362.9|7364.9|7362.1|0
1623906890000|2021-06-17 05:14:50|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|0
1623906900000|2021-06-17 05:15:00|7364.4|7361.6|7364.2|7361.4|7364.4|7361.6|7364.2|7361.4|1
1623906910000|2021-06-17 05:15:10|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|0
1623906920000|2021-06-17 05:15:20|7363.2|7360.4|7361.7|7358.9|7363.2|7360.4|7361.7|7358.9|1
1623906940000|2021-06-17 05:15:40|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|3
1623906950000|2021-06-17 05:15:50|7362.4|7359.6|7364.7|7361.9|7364.7|7361.9|7362.4|7359.6|8
1623906970000|2021-06-17 05:16:10|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|1
1623906980000|2021-06-17 05:16:20|7364.2|7361.4|7364.7|7361.9|7364.7|7361.9|7364.2|7361.4|3
1623907000000|2021-06-17 05:16:40|7365|7362.2|7365.5|7362.7|7365.5|7362.7|7365|7362.2|3
1623907010000|2021-06-17 05:16:50|7365.2|7362.4|7365.9|7363.1|7365.9|7363.1|7365.2|7362.4|3
1623907030000|2021-06-17 05:17:10|7366.2|7363.4|7366.2|7363.4|7366.4|7363.6|7366.2|7363.4|2
1623907060000|2021-06-17 05:17:40|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|0
1623907070000|2021-06-17 05:17:50|7366.2|7363.4|7365.2|7362.4|7366.2|7363.4|7365.2|7362.4|5
1623907080000|2021-06-17 05:18:00|7365.7|7362.9|7365.2|7362.4|7365.7|7362.9|7365.2|7362.4|1
1623907110000|2021-06-17 05:18:30|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|0
1623907120000|2021-06-17 05:18:40|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|1
1623907130000|2021-06-17 05:18:50|7364.7|7361.9|7365.5|7362.7|7365.5|7362.7|7364.7|7361.9|2
1623907140000|2021-06-17 05:19:00|7365.7|7362.9|7365.9|7363.1|7366.2|7363.4|7365.7|7362.9|6
1623907150000|2021-06-17 05:19:10|7366.2|7363.4|7367.2|7364.4|7367.2|7364.4|7366.2|7363.4|65
1623907170000|2021-06-17 05:19:30|7366.9|7364.1|7366.2|7363.4|7366.9|7364.1|7366.2|7363.4|0
1623907180000|2021-06-17 05:19:40|7366.7|7363.9|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|0
1623907200000|2021-06-17 05:20:00|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|41
1623907210000|2021-06-17 05:20:10|||||||||1
1623907220000|2021-06-17 05:20:20|7367|7364.2|7367.7|7364.9|7367.7|7364.9|7367|7364.2|6
1623907230000|2021-06-17 05:20:30|7366.9|7364.1|7367.2|7364.4|7367.4|7364.6|7366.9|7364.1|1
1623907240000|2021-06-17 05:20:40|7366.9|7364.1|7366.7|7363.9|7366.9|7364.1|7366.7|7363.9|1
1623907260000|2021-06-17 05:21:00|7366.9|7364.1|7366.7|7363.9|7366.9|7364.1|7366.7|7363.9|1
1623907270000|2021-06-17 05:21:10|7366.4|7363.6|7365.7|7362.9|7366.4|7363.6|7365.5|7362.7|4
1623907290000|2021-06-17 05:21:30|7366|7363.2|7365.9|7363.1|7366.2|7363.4|7365.9|7363.1|3
1623907310000|2021-06-17 05:21:50|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|1
1623907330000|2021-06-17 05:22:10|7364.9|7362.1|7364.7|7361.9|7364.9|7362.1|7364.7|7361.9|5
1623907340000|2021-06-17 05:22:20|7364.9|7362.1|7365.4|7362.6|7365.4|7362.6|7364.9|7362.1|1
1623907350000|2021-06-17 05:22:30|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|0
1623907360000|2021-06-17 05:22:40|7365.4|7362.6|7364.9|7362.1|7365.4|7362.6|7364.9|7362.1|1
1623907370000|2021-06-17 05:22:50|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|0
1623907410000|2021-06-17 05:23:30|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|0
1623907420000|2021-06-17 05:23:40|7364.5|7361.7|7364.7|7361.9|7364.7|7361.9|7364.5|7361.7|0
1623907430000|2021-06-17 05:23:50|||||||||2
1623907440000|2021-06-17 05:24:00|7364.8|7362|7364.7|7361.9|7365.7|7362.9|7364.7|7361.9|9
1623907450000|2021-06-17 05:24:10|7365.7|7362.9|7365.2|7362.4|7365.7|7362.9|7365.2|7362.4|4
1623907460000|2021-06-17 05:24:20|7365|7362.2|7365.2|7362.4|7365.2|7362.4|7365|7362.2|0
1623907470000|2021-06-17 05:24:30|7365|7362.2|7365.7|7362.9|7366.5|7363.7|7364.3|7361.5|6
1623907490000|2021-06-17 05:24:50|7365.3|7362.5|7365.2|7362.4|7365.3|7362.5|7365.2|7362.4|1
1623907510000|2021-06-17 05:25:10|7365.5|7362.7|7365.2|7362.4|7365.7|7362.9|7365.2|7362.4|2
1623907540000|2021-06-17 05:25:40|7365|7362.2|7365|7362.2|7365.2|7362.4|7365|7362.2|4
1623907550000|2021-06-17 05:25:50|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1623907570000|2021-06-17 05:26:10|7365|7362.2|7363.8|7361|7365|7362.2|7363.8|7361|1
1623907580000|2021-06-17 05:26:20|7364.3|7361.5|7363.7|7360.9|7364.3|7361.5|7363.7|7360.9|0
1623907600000|2021-06-17 05:26:40|7363.8|7361|7364.2|7361.4|7364.2|7361.4|7363.8|7361|1
1623907610000|2021-06-17 05:26:50|7364.5|7361.7|7364.7|7361.9|7364.7|7361.9|7364.5|7361.7|2
1623907620000|2021-06-17 05:27:00|7364.5|7361.7|7364.5|7361.7|7365|7362.2|7364.5|7361.7|3
1623907630000|2021-06-17 05:27:10|7365.1|7362.3|7365.7|7362.9|7365.7|7362.9|7365.1|7362.3|2
1623907660000|2021-06-17 05:27:40|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|0
1623907670000|2021-06-17 05:27:50|7365.8|7363|7365.7|7362.9|7365.8|7363|7365.7|7362.9|2
1623907680000|2021-06-17 05:28:00|7365.3|7362.5|7365|7362.2|7365.3|7362.5|7365|7362.2|4
1623907700000|2021-06-17 05:28:20|7364|7361.2|7361.7|7358.9|7364|7361.2|7361.7|7358.9|9
1623907710000|2021-06-17 05:28:30|7362|7359.2|7361.5|7358.7|7362.5|7359.7|7361.5|7358.7|3
1623907720000|2021-06-17 05:28:40|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|0
1623907730000|2021-06-17 05:28:50|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1623907750000|2021-06-17 05:29:10|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|0
1623907760000|2021-06-17 05:29:20|7362.2|7359.4|7363.8|7361|7363.8|7361|7362|7359.2|5
1623907770000|2021-06-17 05:29:30|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7363.7|7360.9|0
1623907780000|2021-06-17 05:29:40|7364.3|7361.5|7364.7|7361.9|7365.2|7362.4|7364.3|7361.5|3
1623907790000|2021-06-17 05:29:50|7365.2|7362.4|7365.7|7362.9|7365.7|7362.9|7364.7|7361.9|4
1623907800000|2021-06-17 05:30:00|7365.5|7362.7|7365.2|7362.4|7366.2|7363.4|7363.8|7361|16
1623907810000|2021-06-17 05:30:10|7365.7|7362.9|7366.3|7363.5|7366.7|7363.9|7365.7|7362.9|4
1623907820000|2021-06-17 05:30:20|7366.2|7363.4|7364.3|7361.5|7366.3|7363.5|7364.3|7361.5|3
1623907830000|2021-06-17 05:30:30|7364.5|7361.7|7365.7|7362.9|7365.8|7363|7364.3|7361.5|1
1623907840000|2021-06-17 05:30:40|7365.8|7363|7364.8|7362|7365.8|7363|7364.8|7362|2
1623907850000|2021-06-17 05:30:50|7365|7362.2|7365.8|7363|7365.8|7363|7365|7362.2|0
1623907860000|2021-06-17 05:31:00|7366.3|7363.5|7365.8|7363|7366.3|7363.5|7365.7|7362.9|8
1623907870000|2021-06-17 05:31:10|7366.3|7363.5|7368.2|7365.4|7368.7|7365.9|7366.3|7363.5|33
1623907880000|2021-06-17 05:31:20|7368.5|7365.7|7368.3|7365.5|7368.7|7365.9|7368.3|7365.5|8
1623907890000|2021-06-17 05:31:30|7368.2|7365.4|7368.3|7365.5|7368.3|7365.5|7367.7|7364.9|5
1623907900000|2021-06-17 05:31:40|7368.2|7365.4|7368.7|7365.9|7368.7|7365.9|7367.7|7364.9|7
1623907910000|2021-06-17 05:31:50|7368.2|7365.4|7368.2|7365.4|7368.7|7365.9|7367.7|7364.9|25
1623907920000|2021-06-17 05:32:00|7368.3|7365.5|7370.8|7368|7372.3|7369.5|7368.3|7365.5|58
1623907930000|2021-06-17 05:32:10|7371.7|7368.9|7371.3|7368.5|7372.2|7369.4|7371.3|7368.5|8
1623907940000|2021-06-17 05:32:20|7371.5|7368.7|7371.8|7369|7371.8|7369|7371.5|7368.7|5
1623907950000|2021-06-17 05:32:30|7371.2|7368.4|7370.8|7368|7371.3|7368.5|7370.7|7367.9|2
1623907960000|2021-06-17 05:32:40|7370.7|7367.9|7370.2|7367.4|7370.8|7368|7370.2|7367.4|0
1623907970000|2021-06-17 05:32:50|7370.3|7367.5|7370.2|7367.4|7370.3|7367.5|7370.2|7367.4|0
1623907980000|2021-06-17 05:33:00|7369.8|7367|7370.2|7367.4|7370.8|7368|7369.8|7367|1
1623907990000|2021-06-17 05:33:10|7370.3|7367.5|7371.8|7369|7371.8|7369|7370.3|7367.5|5
1623908000000|2021-06-17 05:33:20|7371.7|7368.9|7371.8|7369|7371.8|7369|7371.7|7368.9|1
1623908010000|2021-06-17 05:33:30|7371.5|7368.7|7371.2|7368.4|7371.7|7368.9|7371.2|7368.4|0
1623908020000|2021-06-17 05:33:40|7371.7|7368.9|7371.2|7368.4|7371.7|7368.9|7371.2|7368.4|0
1623908030000|2021-06-17 05:33:50|7371.3|7368.5|7371.2|7368.4|7372.2|7369.4|7371.2|7368.4|2
1623908040000|2021-06-17 05:34:00|7371.7|7368.9|7371.7|7368.9|7371.8|7369|7371.7|7368.9|0
1623908050000|2021-06-17 05:34:10|7371.8|7369|7371.2|7368.4|7371.8|7369|7371.2|7368.4|5
1623908070000|2021-06-17 05:34:30|7371.5|7368.7|7371.7|7368.9|7372.3|7369.5|7371.5|7368.7|2
1623908080000|2021-06-17 05:34:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.7|7368.9|0
1623908090000|2021-06-17 05:34:50|7372|7369.2|7371.5|7368.7|7372|7369.2|7371.5|7368.7|0
1623908100000|2021-06-17 05:35:00|7371.2|7368.4|7373.2|7370.4|7373.3|7370.5|7371.2|7368.4|38
1623908110000|2021-06-17 05:35:10|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|0
1623908120000|2021-06-17 05:35:20|7372.7|7369.9|7373.3|7370.5|7373.8|7371|7372.7|7369.9|2
1623908130000|2021-06-17 05:35:30|7373.8|7371|7373.3|7370.5|7373.8|7371|7373.3|7370.5|0
1623908140000|2021-06-17 05:35:40|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|2
1623908150000|2021-06-17 05:35:50|7373.8|7371|7374.3|7371.5|7375.8|7373|7373.8|7371|35
1623908160000|2021-06-17 05:36:00|7374.2|7371.4|7375.2|7372.4|7375.3|7372.5|7374.2|7371.4|12
1623908170000|2021-06-17 05:36:10|7374.3|7371.5|7372.8|7370|7374.8|7372|7372.7|7369.9|1
1623908180000|2021-06-17 05:36:20|7372.3|7369.5|7372.2|7369.4|7372.3|7369.5|7372.2|7369.4|0
1623908190000|2021-06-17 05:36:30|7372.7|7369.9|7372.8|7370|7373.3|7370.5|7372.7|7369.9|1
1623908200000|2021-06-17 05:36:40|7372.7|7369.9|7371.3|7368.5|7372.7|7369.9|7370.7|7367.9|11
1623908210000|2021-06-17 05:36:50|7371.2|7368.4|7369.6|7366.8|7371.3|7368.5|7368.3|7365.5|21
1623908220000|2021-06-17 05:37:00|7369.3|7366.5|7370.3|7367.5|7371.1|7368.3|7368.6|7365.8|41
1623908230000|2021-06-17 05:37:10|7370|7367.2|7369.3|7366.5|7370|7367.2|7369.3|7366.5|2
1623908240000|2021-06-17 05:37:20|7369.8|7367|7369.3|7366.5|7369.8|7367|7369.3|7366.5|2
1623908250000|2021-06-17 05:37:30|7369.1|7366.3|7370.3|7367.5|7370.3|7367.5|7368.8|7366|8
1623908260000|2021-06-17 05:37:40|7370.1|7367.3|7370.8|7368|7370.8|7368|7369.3|7366.5|1
1623908270000|2021-06-17 05:37:50|7371|7368.2|7371.3|7368.5|7371.3|7368.5|7370.8|7368|1
1623908300000|2021-06-17 05:38:20|7371.6|7368.8|7373.3|7370.5|7374.3|7371.5|7371.6|7368.8|5
1623908310000|2021-06-17 05:38:30|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|1
1623908320000|2021-06-17 05:38:40|7372.3|7369.5|7370.3|7367.5|7372.3|7369.5|7370.3|7367.5|1
1623908330000|2021-06-17 05:38:50|7370.1|7367.3|7370.3|7367.5|7370.3|7367.5|7369.3|7366.5|2
1623908340000|2021-06-17 05:39:00|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7368.8|7366|2
1623908350000|2021-06-17 05:39:10|7370|7367.2|7371.5|7368.7|7371.5|7368.7|7370|7367.2|59
1623908370000|2021-06-17 05:39:30|7371.4|7368.6|7371.5|7368.7|7371.7|7368.9|7371.4|7368.6|2
1623908380000|2021-06-17 05:39:40|7371.2|7368.4|7370.2|7367.4|7371.2|7368.4|7370.2|7367.4|1
1623908400000|2021-06-17 05:40:00|7370.5|7367.7|7371|7368.2|7371|7368.2|7370.5|7367.7|0
1623908410000|2021-06-17 05:40:10|7370.8|7368|7370.8|7368|7371|7368.2|7370.8|7368|0
1623908420000|2021-06-17 05:40:20|7370.7|7367.9|7371|7368.2|7371|7368.2|7370.7|7367.9|0
1623908450000|2021-06-17 05:40:50|||||||||5
1623908460000|2021-06-17 05:41:00|||||||||4
1623908470000|2021-06-17 05:41:10|7370.7|7367.9|7371|7368.2|7371|7368.2|7370.7|7367.9|32
1623908480000|2021-06-17 05:41:20|7370.7|7367.9|7367.2|7364.4|7370.7|7367.9|7366|7363.2|28
1623908490000|2021-06-17 05:41:30|7368|7365.2|7368|7365.2|7368.2|7365.4|7368|7365.2|0
1623908500000|2021-06-17 05:41:40|7367.8|7365|7367|7364.2|7368|7365.2|7366.7|7363.9|0
1623908510000|2021-06-17 05:41:50|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7366.8|7364|0
1623908520000|2021-06-17 05:42:00|7367.3|7364.5|7366.7|7363.9|7367.3|7364.5|7366.7|7363.9|0
1623908530000|2021-06-17 05:42:10|7367|7364.2|7367.3|7364.5|7367.5|7364.7|7366|7363.2|42
1623908540000|2021-06-17 05:42:20|7367|7364.2|7367.5|7364.7|7367.5|7364.7|7366.5|7363.7|1
1623908550000|2021-06-17 05:42:30|7367|7364.2|7366.5|7363.7|7367|7364.2|7364|7361.2|82
1623908560000|2021-06-17 05:42:40|7365.8|7363|7364.8|7362|7365.8|7363|7364.8|7362|4
1623908570000|2021-06-17 05:42:50|7365.3|7362.5|7364.8|7362|7365.6|7362.8|7364.6|7361.8|21
1623908580000|2021-06-17 05:43:00|7365.1|7362.3|7364.1|7361.3|7365.1|7362.3|7363.6|7360.8|2
1623908590000|2021-06-17 05:43:10|7364.3|7361.5|7364.8|7362|7364.8|7362|7364.3|7361.5|2
1623908600000|2021-06-17 05:43:20|7365|7362.2|7365.3|7362.5|7365.3|7362.5|7365|7362.2|0
1623908610000|2021-06-17 05:43:30|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|0
1623908620000|2021-06-17 05:43:40|7364.6|7361.8|7364.8|7362|7364.8|7362|7364.6|7361.8|0
1623908630000|2021-06-17 05:43:50|7365.1|7362.3|7364.6|7361.8|7365.1|7362.3|7364.6|7361.8|1
1623908640000|2021-06-17 05:44:00|7364.3|7361.5|7362.8|7360|7364.3|7361.5|7362.3|7359.5|7
1623908650000|2021-06-17 05:44:10|7362.6|7359.8|7362.6|7359.8|7363.3|7360.5|7362.3|7359.5|2
1623908660000|2021-06-17 05:44:20|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1623908670000|2021-06-17 05:44:30|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|0
1623908680000|2021-06-17 05:44:40|7364.6|7361.8|7364.8|7362|7364.8|7362|7364.6|7361.8|3
1623908690000|2021-06-17 05:44:50|7364.6|7361.8|7364.1|7361.3|7364.6|7361.8|7364.1|7361.3|1
1623908700000|2021-06-17 05:45:00|7363.6|7360.8|7363|7360.2|7363.6|7360.8|7362.6|7359.8|4
1623908710000|2021-06-17 05:45:10|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|1
1623908720000|2021-06-17 05:45:20|7362.6|7359.8|7362.6|7359.8|7362.8|7360|7362.6|7359.8|16
1623908730000|2021-06-17 05:45:30|7362.8|7360|7366.6|7363.8|7366.6|7363.8|7362.8|7360|58
1623908740000|2021-06-17 05:45:40|7367.3|7364.5|7367.5|7364.7|7367.6|7364.8|7367.3|7364.5|3
1623908750000|2021-06-17 05:45:50|7368.6|7365.8|7365.8|7363|7368.8|7366|7365.8|7363|92
1623908760000|2021-06-17 05:46:00|7366.1|7363.3|7365.6|7362.8|7366.1|7363.3|7365.6|7362.8|3
1623908770000|2021-06-17 05:46:10|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|2
1623908780000|2021-06-17 05:46:20|7365|7362.2|7365.3|7362.5|7365.3|7362.5|7364.8|7362|2
1623908790000|2021-06-17 05:46:30|7365.7|7362.9|7365.8|7363|7366.6|7363.8|7365.7|7362.9|6
1623908800000|2021-06-17 05:46:40|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|1
1623908810000|2021-06-17 05:46:50|7366.5|7363.7|7367.6|7364.8|7367.6|7364.8|7366.3|7363.5|5
1623908820000|2021-06-17 05:47:00|7367.3|7364.5|7366.6|7363.8|7367.3|7364.5|7366.6|7363.8|0
1623908830000|2021-06-17 05:47:10|7366|7363.2|7365.5|7362.7|7366|7363.2|7365.1|7362.3|3
1623908860000|2021-06-17 05:47:40|7365|7362.2|7364.1|7361.3|7365|7362.2|7364.1|7361.3|2
1623908870000|2021-06-17 05:47:50|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|1
1623908880000|2021-06-17 05:48:00|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|0
1623908890000|2021-06-17 05:48:10|7365.1|7362.3|7366|7363.2|7366.1|7363.3|7365.1|7362.3|2
1623908900000|2021-06-17 05:48:20|7365.1|7362.3|7365.5|7362.7|7365.5|7362.7|7365.1|7362.3|0
1623908910000|2021-06-17 05:48:30|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|0
1623908920000|2021-06-17 05:48:40|7364.6|7361.8|7365.1|7362.3|7365.1|7362.3|7364.6|7361.8|0
1623908930000|2021-06-17 05:48:50|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|0
1623908940000|2021-06-17 05:49:00|7364.5|7361.7|7363.6|7360.8|7364.5|7361.7|7363.6|7360.8|1
1623908950000|2021-06-17 05:49:10|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|6
1623908960000|2021-06-17 05:49:20|7364|7361.2|7363.6|7360.8|7364.1|7361.3|7363.6|7360.8|0
1623908970000|2021-06-17 05:49:30|7363.8|7361|7364.1|7361.3|7364.1|7361.3|7363.6|7360.8|0
1623908980000|2021-06-17 05:49:40|7363.6|7360.8|7363.6|7360.8|7363.6|7360.8|7363.6|7360.8|2
1623908990000|2021-06-17 05:49:50|7363.8|7361|7364.1|7361.3|7364.1|7361.3|7363.8|7361|0
1623909010000|2021-06-17 05:50:10|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1623909020000|2021-06-17 05:50:20|7364.3|7361.5|7365.3|7362.5|7365.6|7362.8|7364.3|7361.5|5
1623909030000|2021-06-17 05:50:30|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|1
1623909040000|2021-06-17 05:50:40|7364.1|7361.3|7364.4|7361.6|7364.4|7361.6|7364.1|7361.3|0
1623909060000|2021-06-17 05:51:00|7364.1|7361.3|7363.9|7361.1|7364.1|7361.3|7363.9|7361.1|0
1623909070000|2021-06-17 05:51:10|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|1
1623909080000|2021-06-17 05:51:20|7364.6|7361.8|7364.4|7361.6|7364.8|7362|7364.4|7361.6|0
1623909100000|2021-06-17 05:51:40|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1623909110000|2021-06-17 05:51:50|7364.6|7361.8|7364.4|7361.6|7364.6|7361.8|7364.4|7361.6|0
1623909120000|2021-06-17 05:52:00|7364.1|7361.3|7364.4|7361.6|7364.4|7361.6|7363.6|7360.8|6
1623909130000|2021-06-17 05:52:10|7364.1|7361.3|7363.6|7360.8|7364.1|7361.3|7363.6|7360.8|5
1623909150000|2021-06-17 05:52:30|7363.9|7361.1|7364.8|7362|7364.8|7362|7363.9|7361.1|2
1623909160000|2021-06-17 05:52:40|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|0
1623909170000|2021-06-17 05:52:50|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|1
1623909180000|2021-06-17 05:53:00|7367.6|7364.8|7369.8|7367|7369.8|7367|7367.6|7364.8|29
1623909190000|2021-06-17 05:53:10|7369.1|7366.3|7369.6|7366.8|7369.8|7367|7369.1|7366.3|6
1623909200000|2021-06-17 05:53:20|7369.1|7366.3|7368.8|7366|7369.1|7366.3|7368.8|7366|2
1623909210000|2021-06-17 05:53:30|7369.6|7366.8|7369|7366.2|7369.6|7366.8|7368.8|7366|0
1623909220000|2021-06-17 05:53:40|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|0
1623909240000|2021-06-17 05:54:00|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|0
1623909250000|2021-06-17 05:54:10|7369.8|7367|7369.8|7367|7370.6|7367.8|7369.8|7367|1
1623909270000|2021-06-17 05:54:30|7370|7367.2|7370.6|7367.8|7370.8|7368|7370|7367.2|0
1623909290000|2021-06-17 05:54:50|7370.3|7367.5|7370.3|7367.5|7370.8|7368|7369.8|7367|13
1623909300000|2021-06-17 05:55:00|7370.6|7367.8|7370.8|7368|7370.8|7368|7370.6|7367.8|2
1623909310000|2021-06-17 05:55:10|7372.5|7369.7|7371.8|7369|7372.6|7369.8|7371.8|7369|19
1623909320000|2021-06-17 05:55:20|7372.4|7369.6|7370.4|7367.6|7372.4|7369.6|7369.8|7367|19
1623909330000|2021-06-17 05:55:30|7370.6|7367.8|7369.9|7367.1|7370.6|7367.8|7369.9|7367.1|0
1623909340000|2021-06-17 05:55:40|7369.1|7366.3|7367.9|7365.1|7369.1|7366.3|7367.9|7365.1|5
1623909350000|2021-06-17 05:55:50|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367.4|7364.6|0
1623909360000|2021-06-17 05:56:00|7367.3|7364.5|7365.9|7363.1|7367.4|7364.6|7365.9|7363.1|7
1623909370000|2021-06-17 05:56:10|7365.6|7362.8|7364.6|7361.8|7365.6|7362.8|7364.6|7361.8|9
1623909390000|2021-06-17 05:56:30|7363.6|7360.8|7363.1|7360.3|7363.6|7360.8|7363.1|7360.3|2
1623909410000|2021-06-17 05:56:50|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|1
1623909420000|2021-06-17 05:57:00|7363.3|7360.5|7363.1|7360.3|7363.6|7360.8|7362.6|7359.8|25
1623909430000|2021-06-17 05:57:10|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.1|7360.3|11
1623909440000|2021-06-17 05:57:20|7363.8|7361|7363.6|7360.8|7364.1|7361.3|7363.6|7360.8|3
1623909450000|2021-06-17 05:57:30|7363.8|7361|7363.4|7360.6|7363.8|7361|7363.4|7360.6|3
1623909460000|2021-06-17 05:57:40|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|0
1623909480000|2021-06-17 05:58:00|7362.8|7360|7363.8|7361|7363.8|7361|7362.8|7360|1
1623909490000|2021-06-17 05:58:10|7363.6|7360.8|7363.1|7360.3|7363.8|7361|7363.1|7360.3|1
1623909500000|2021-06-17 05:58:20|7363.3|7360.5|7363.9|7361.1|7364.6|7361.8|7363.3|7360.5|12
1623909510000|2021-06-17 05:58:30|7363.6|7360.8|7363.4|7360.6|7364.1|7361.3|7363.4|7360.6|1
1623909530000|2021-06-17 05:58:50|7363.6|7360.8|7363.6|7360.8|7363.6|7360.8|7363.6|7360.8|0
1623909540000|2021-06-17 05:59:00|7363.9|7361.1|7363.6|7360.8|7363.9|7361.1|7363.4|7360.6|2
1623909550000|2021-06-17 05:59:10|7364.3|7361.5|7364.4|7361.6|7364.6|7361.8|7364.3|7361.5|19
1623909560000|2021-06-17 05:59:20|7365.4|7362.6|7365.9|7363.1|7365.9|7363.1|7365.4|7362.6|24
1623909570000|2021-06-17 05:59:30|7365.6|7362.8|7365.4|7362.6|7365.6|7362.8|7365.4|7362.6|4
1623909580000|2021-06-17 05:59:40|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|0
1623909590000|2021-06-17 05:59:50|7363.6|7360.8|7363.6|7360.8|7363.6|7360.8|7363.6|7360.8|3
1623909600000|2021-06-17 06:00:00|7363.8|7361|7363.4|7360.6|7365.6|7362.8|7363.4|7360.6|11
1623909610000|2021-06-17 06:00:10|7362.9|7360.1|7362.3|7359.5|7363.6|7360.8|7362.3|7359.5|25
1623909620000|2021-06-17 06:00:20|7362.6|7359.8|7363.1|7360.3|7363.6|7360.8|7362.6|7359.8|12
1623909630000|2021-06-17 06:00:30|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|8
1623909640000|2021-06-17 06:00:40|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|7360.6|7357.8|43
1623909650000|2021-06-17 06:00:50|7361.1|7358.3|7359.9|7357.1|7361.1|7358.3|7359.9|7357.1|5
1623909660000|2021-06-17 06:01:00|7359.6|7356.8|7357.6|7354.8|7359.6|7356.8|7357.6|7354.8|15
1623909680000|2021-06-17 06:01:20|7356.9|7354.1|7357.6|7354.8|7358.1|7355.3|7356.9|7354.1|5
1623909690000|2021-06-17 06:01:30|||||||||2
1623909700000|2021-06-17 06:01:40|7357.4|7354.6|7358.4|7355.6|7358.6|7355.8|7356.5|7353.7|25
1623909710000|2021-06-17 06:01:50|7357.3|7354.5|7357.1|7354.3|7357.3|7354.5|7357.1|7354.3|0
1623909720000|2021-06-17 06:02:00|7357.3|7354.5|7359.1|7356.3|7359.3|7356.5|7357.3|7354.5|12
1623909730000|2021-06-17 06:02:10|7358.8|7356|7357.6|7354.8|7358.8|7356|7357.6|7354.8|1
1623909740000|2021-06-17 06:02:20|7357.3|7354.5|7357.6|7354.8|7357.6|7354.8|7357.3|7354.5|5
1623909750000|2021-06-17 06:02:30|7357.9|7355.1|7358.1|7355.3|7358.6|7355.8|7357.9|7355.1|3
1623909760000|2021-06-17 06:02:40|7358.6|7355.8|7358.1|7355.3|7359.1|7356.3|7358.1|7355.3|4
1623909770000|2021-06-17 06:02:50|7358.4|7355.6|7358.8|7356|7362.3|7359.5|7358.4|7355.6|29
1623909780000|2021-06-17 06:03:00|7359.1|7356.3|7359.4|7356.6|7359.6|7356.8|7358.9|7356.1|2
1623909790000|2021-06-17 06:03:10|7358.9|7356.1|7358.3|7355.5|7358.9|7356.1|7358.3|7355.5|0
1623909800000|2021-06-17 06:03:20|7357.8|7355|7357.1|7354.3|7357.8|7355|7357.1|7354.3|3
1623909810000|2021-06-17 06:03:30|7356.6|7353.8|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|1
1623909820000|2021-06-17 06:03:40|7355.9|7353.1|7355.1|7352.3|7355.9|7353.1|7354.6|7351.8|8
1623909830000|2021-06-17 06:03:50|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.4|7351.6|2
1623909840000|2021-06-17 06:04:00|7354.8|7352|7354.9|7352.1|7355.3|7352.5|7354.8|7352|1
1623909850000|2021-06-17 06:04:10|7354.8|7352|7356.8|7354|7357.3|7354.5|7354.8|7352|7
1623909860000|2021-06-17 06:04:20|7357|7354.2|7357.4|7354.6|7357.8|7355|7357|7354.2|0
1623909870000|2021-06-17 06:04:30|7357.1|7354.3|7357.1|7354.3|7358.8|7356|7357.1|7354.3|17
1623909880000|2021-06-17 06:04:40|7357.8|7355|7357.4|7354.6|7358.4|7355.6|7357.4|7354.6|0
1623909890000|2021-06-17 06:04:50|7356.6|7353.8|7356.6|7353.8|7356.6|7353.8|7356.6|7353.8|0
1623909900000|2021-06-17 06:05:00|7356.8|7354|7358.3|7355.5|7358.6|7355.8|7356.8|7354|9
1623909910000|2021-06-17 06:05:10|7358.4|7355.6|7358.4|7355.6|7358.6|7355.8|7358|7355.2|3
1623909920000|2021-06-17 06:05:20|7358.6|7355.8|7358.1|7355.3|7358.8|7356|7358.1|7355.3|18
1623909930000|2021-06-17 06:05:30|7358.4|7355.6|7357.3|7354.5|7358.6|7355.8|7357.3|7354.5|1
1623909940000|2021-06-17 06:05:40|7356.6|7353.8|7357.1|7354.3|7357.1|7354.3|7356.6|7353.8|2
1623909950000|2021-06-17 06:05:50|7356.6|7353.8|7356.6|7353.8|7356.6|7353.8|7356.6|7353.8|0
1623909980000|2021-06-17 06:06:20|7355.8|7353|7355.6|7352.8|7355.8|7353|7355.6|7352.8|2
1623909990000|2021-06-17 06:06:30|7354.1|7351.3|7354.6|7351.8|7354.6|7351.8|7353.9|7351.1|7
1623910010000|2021-06-17 06:06:50|7355.8|7353|7356.6|7353.8|7356.6|7353.8|7355.8|7353|9
1623910020000|2021-06-17 06:07:00|7356.8|7354|7355.8|7353|7357.1|7354.3|7355.8|7353|3
1623910030000|2021-06-17 06:07:10|7356.1|7353.3|7355.6|7352.8|7356.1|7353.3|7355.6|7352.8|2
1623910050000|2021-06-17 06:07:30|7356.2|7353.4|7356.1|7353.3|7356.4|7353.6|7355.6|7352.8|4
1623910060000|2021-06-17 06:07:40|7355.6|7352.8|7355.4|7352.6|7355.6|7352.8|7355.1|7352.3|32
1623910070000|2021-06-17 06:07:50|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|1
1623910080000|2021-06-17 06:08:00|7355.6|7352.8|7353.6|7350.8|7355.8|7353|7353.3|7350.5|3
1623910090000|2021-06-17 06:08:10|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7353.6|7350.8|2
1623910100000|2021-06-17 06:08:20|7354.3|7351.5|7357.1|7354.3|7357.1|7354.3|7354|7351.2|1
1623910110000|2021-06-17 06:08:30|7356.9|7354.1|7355.6|7352.8|7356.9|7354.1|7355.6|7352.8|0
1623910120000|2021-06-17 06:08:40|7356.2|7353.4|7354.6|7351.8|7356.8|7354|7354.6|7351.8|4
1623910130000|2021-06-17 06:08:50|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|0
1623910140000|2021-06-17 06:09:00|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.4|7351.6|1
1623910160000|2021-06-17 06:09:20|7354.1|7351.3|7354.4|7351.6|7354.6|7351.8|7354.1|7351.3|4
1623910170000|2021-06-17 06:09:30|7354.6|7351.8|7354.6|7351.8|7354.9|7352.1|7354.4|7351.6|20
1623910180000|2021-06-17 06:09:40|7354.4|7351.6|7354.1|7351.3|7355.2|7352.3|7353.9|7351.1|47
1623910190000|2021-06-17 06:09:50|7353.6|7350.8|7353.4|7350.6|7353.8|7351|7353.4|7350.6|20
1623910200000|2021-06-17 06:10:00|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|11
1623910210000|2021-06-17 06:10:10|7353.3|7350.5|7353.6|7350.8|7353.6|7350.8|7353.3|7350.5|7
1623910220000|2021-06-17 06:10:20|7354.1|7351.3|7355.6|7352.8|7355.6|7352.8|7354.1|7351.3|7
1623910230000|2021-06-17 06:10:30|7355.4|7352.6|7355.8|7353|7355.8|7353|7355.4|7352.6|3
1623910240000|2021-06-17 06:10:40|7356.6|7353.8|7355.6|7352.8|7356.6|7353.8|7355.3|7352.5|1
1623910250000|2021-06-17 06:10:50|7356.3|7353.5|7357.6|7354.8|7358.6|7355.8|7356.3|7353.5|29
1623910260000|2021-06-17 06:11:00|7357.8|7355|7358.8|7356|7358.8|7356|7356.9|7354.1|17
1623910270000|2021-06-17 06:11:10|7358.6|7355.8|7357.8|7355|7358.8|7356|7357.8|7355|2
1623910280000|2021-06-17 06:11:20|7357.6|7354.8|7355.8|7353|7357.6|7354.8|7354.6|7351.8|25
1623910290000|2021-06-17 06:11:30|7355.6|7352.8|7354.8|7352|7355.6|7352.8|7354.6|7351.8|2
1623910300000|2021-06-17 06:11:40|7355.6|7352.8|7355.4|7352.6|7355.6|7352.8|7354.9|7352.1|0
1623910310000|2021-06-17 06:11:50|7355.8|7353|7355.8|7353|7357.8|7355|7355.1|7352.3|39
1623910320000|2021-06-17 06:12:00|7355.6|7352.8|7355.8|7353|7355.8|7353|7354.8|7352|3
1623910330000|2021-06-17 06:12:10|7356.1|7353.3|7357.1|7354.3|7358.3|7355.5|7356.1|7353.3|16
1623910340000|2021-06-17 06:12:20|7356.8|7354|7360.8|7358|7361.3|7358.5|7356.8|7354|8
1623910350000|2021-06-17 06:12:30|7360.6|7357.8|7360.1|7357.3|7360.8|7358|7360.1|7357.3|2
1623910360000|2021-06-17 06:12:40|7360.6|7357.8|7360.3|7357.5|7360.6|7357.8|7360.1|7357.3|1
1623910370000|2021-06-17 06:12:50|||||||||1
1623910380000|2021-06-17 06:13:00|7361.3|7358.5|7361.8|7359|7362.3|7359.5|7361.3|7358.5|25
1623910390000|2021-06-17 06:13:10|7361.6|7358.8|7361.8|7359|7361.8|7359|7361.6|7358.8|0
1623910400000|2021-06-17 06:13:20|7361.6|7358.8|7361.8|7359|7361.8|7359|7361.6|7358.8|0
1623910410000|2021-06-17 06:13:30|7361.6|7358.8|7362.1|7359.3|7362.1|7359.3|7361.6|7358.8|3
1623910420000|2021-06-17 06:13:40|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|0
1623910440000|2021-06-17 06:14:00|7362.8|7360|7362.3|7359.5|7364.3|7361.5|7362.3|7359.5|13
1623910450000|2021-06-17 06:14:10|7361.8|7359|7361.3|7358.5|7361.8|7359|7361.3|7358.5|2
1623910460000|2021-06-17 06:14:20|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|2
1623910470000|2021-06-17 06:14:30|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|1
1623910480000|2021-06-17 06:14:40|7360.6|7357.8|7362.8|7360|7362.8|7360|7360.6|7357.8|13
1623910490000|2021-06-17 06:14:50|7362.6|7359.8|7362.4|7359.6|7362.6|7359.8|7362.4|7359.6|2
1623910500000|2021-06-17 06:15:00|7361.8|7359|7357.8|7355|7361.8|7359|7357.8|7355|44
1623910510000|2021-06-17 06:15:10|7357.9|7355.1|7359.3|7356.5|7359.3|7356.5|7357.9|7355.1|14
1623910520000|2021-06-17 06:15:20|7359.6|7356.8|7360.1|7357.3|7360.6|7357.8|7358.6|7355.8|36
1623910530000|2021-06-17 06:15:30|7359.8|7357|7358.6|7355.8|7360.9|7357.1|7358.6|7355.8|30
1623910540000|2021-06-17 06:15:40|7358.3|7355.5|7357.1|7354.3|7358.3|7355.5|7357.1|7354.3|10
1623910550000|2021-06-17 06:15:50|7357.3|7354.5|7355.6|7352.8|7357.6|7354.8|7355.6|7352.8|20
1623910560000|2021-06-17 06:16:00|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|2
1623910570000|2021-06-17 06:16:10|7355.9|7353.1|7354.6|7351.8|7356.1|7353.3|7354.6|7351.8|6
1623910580000|2021-06-17 06:16:20|7354.4|7351.6|7354.6|7351.8|7354.6|7351.8|7354.4|7351.6|0
1623910600000|2021-06-17 06:16:40|7353.9|7351.1|7353.8|7351|7353.9|7351.1|7353.8|7351|4
1623910610000|2021-06-17 06:16:50|7354.1|7351.3|7354.6|7351.8|7354.6|7351.8|7353.6|7350.8|16
1623910620000|2021-06-17 06:17:00|7353.8|7351|7352.6|7349.8|7353.8|7351|7352.6|7349.8|8
1623910640000|2021-06-17 06:17:20|7352.8|7350|7352.6|7349.8|7352.8|7350|7352.6|7349.8|64
1623910650000|2021-06-17 06:17:30|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|2
1623910660000|2021-06-17 06:17:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7352.6|7349.8|8
1623910670000|2021-06-17 06:17:50|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|1
1623910680000|2021-06-17 06:18:00|7353.8|7351|7353.1|7350.3|7353.8|7351|7353.1|7350.3|2
1623910690000|2021-06-17 06:18:10|7352.9|7350.1|7352.3|7349.5|7352.9|7350.1|7352.3|7349.5|1
1623910700000|2021-06-17 06:18:20|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|31
1623910710000|2021-06-17 06:18:30|7351.6|7348.8|7351.8|7349|7352.3|7349.5|7351.6|7348.8|3
1623910720000|2021-06-17 06:18:40|7352.8|7350|7354.8|7352|7354.8|7352|7352.8|7350|31
1623910730000|2021-06-17 06:18:50|7354.9|7352.1|7354.3|7351.5|7354.9|7352.1|7354.3|7351.5|1
1623910740000|2021-06-17 06:19:00|7354.6|7351.8|7356.8|7354|7356.8|7354|7354.6|7351.8|2
1623910750000|2021-06-17 06:19:10|7356.6|7353.8|7355.8|7353|7356.6|7353.8|7355.3|7352.5|1
1623910760000|2021-06-17 06:19:20|7355.9|7353.1|7353.6|7350.8|7356.3|7353.5|7353.3|7350.5|20
1623910770000|2021-06-17 06:19:30|7353.8|7351|7352.8|7350|7353.8|7351|7352.8|7350|2
1623910780000|2021-06-17 06:19:40|7352.6|7349.8|7352.3|7349.5|7352.8|7350|7352.1|7349.3|2
1623910790000|2021-06-17 06:19:50|7351.9|7349.1|7352.3|7349.5|7352.3|7349.5|7351.6|7348.8|0
1623910800000|2021-06-17 06:20:00|7351.6|7348.8|7352.3|7349.5|7352.3|7349.5|7351.3|7348.5|25
1623910810000|2021-06-17 06:20:10|7353.6|7350.8|7353.4|7350.6|7353.6|7350.8|7352.8|7350|14
1623910820000|2021-06-17 06:20:20|7353.6|7350.8|7353.8|7351|7353.8|7351|7353.3|7350.5|0
1623910830000|2021-06-17 06:20:30|7354.3|7351.5|7355.8|7353|7355.8|7353|7354.3|7351.5|4
1623910840000|2021-06-17 06:20:40|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|1
1623910850000|2021-06-17 06:20:50|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|0
1623910860000|2021-06-17 06:21:00|7355.9|7353.1|7355.8|7353|7356.6|7353.8|7355.3|7352.5|0
1623910870000|2021-06-17 06:21:10|7355.6|7352.8|7352.6|7349.8|7355.6|7352.8|7352.6|7349.8|53
1623910880000|2021-06-17 06:21:20|||||||||5
1623910890000|2021-06-17 06:21:30|7353.2|7350.4|7353.8|7351|7353.8|7351|7353.2|7350.4|5
1623910900000|2021-06-17 06:21:40|7353.9|7351.1|7352.8|7350|7353.9|7351.1|7352.6|7349.8|0
1623910910000|2021-06-17 06:21:50|7353.4|7350.6|7353.6|7350.8|7353.6|7350.8|7353.4|7350.6|4
1623910920000|2021-06-17 06:22:00|7353.3|7350.5|7351.8|7349|7353.6|7350.8|7351.8|7349|55
1623910930000|2021-06-17 06:22:10|7351.9|7349.1|7350.8|7348|7352.6|7349.8|7350.8|7348|10
1623910940000|2021-06-17 06:22:20|7350.3|7347.5|7351.9|7349.1|7352.3|7349.5|7350.1|7347.3|11
1623910950000|2021-06-17 06:22:30|7352.6|7349.8|7352.6|7349.8|7352.8|7350|7352.6|7349.8|1
1623910960000|2021-06-17 06:22:40|7352.8|7350|7356.4|7353.6|7356.8|7354|7352.3|7349.5|8
1623910970000|2021-06-17 06:22:50|7355.3|7352.5|7355.8|7353|7356.4|7353.6|7355.3|7352.5|35
1623910980000|2021-06-17 06:23:00|7355.6|7352.8|7355.7|7352.9|7355.8|7353|7354.3|7351.5|32
1623910990000|2021-06-17 06:23:10|||||||||1
1623911000000|2021-06-17 06:23:20|7355.9|7353.1|7355.7|7352.9|7356.4|7353.6|7355.7|7352.9|1
1623911010000|2021-06-17 06:23:30|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|0
1623911020000|2021-06-17 06:23:40|7356.2|7353.4|7356.1|7353.3|7356.4|7353.6|7356.1|7353.3|1
1623911030000|2021-06-17 06:23:50|7356.2|7353.4|7356.1|7353.3|7356.2|7353.4|7356.1|7353.3|0
1623911040000|2021-06-17 06:24:00|7355.7|7352.9|7355.9|7353.1|7356.4|7353.6|7355.7|7352.9|4
1623911050000|2021-06-17 06:24:10|7356.2|7353.4|7356.7|7353.9|7356.9|7354.1|7356.2|7353.4|4
1623911060000|2021-06-17 06:24:20|7355.9|7353.1|7357.7|7354.9|7357.7|7354.9|7355.2|7352.4|53
1623911070000|2021-06-17 06:24:30|7358.6|7355.8|7358.4|7355.6|7358.7|7355.9|7357.7|7354.9|3
1623911080000|2021-06-17 06:24:40|7358.6|7355.8|7359.7|7356.9|7360.6|7357.8|7358.2|7355.4|14
1623911090000|2021-06-17 06:24:50|7359.1|7356.3|7359.2|7356.4|7359.2|7356.4|7359.1|7356.3|3
1623911100000|2021-06-17 06:25:00|7359.1|7356.3|7359.1|7356.3|7359.2|7356.4|7359.1|7356.3|0
1623911110000|2021-06-17 06:25:10|7359.2|7356.4|7360.6|7357.8|7360.6|7357.8|7359.2|7356.4|11
1623911120000|2021-06-17 06:25:20|7359.7|7356.9|7359.6|7356.8|7359.7|7356.9|7359.1|7356.3|3
1623911130000|2021-06-17 06:25:30|7359.1|7356.3|7359.1|7356.3|7359.6|7356.8|7359.1|7356.3|0
1623911140000|2021-06-17 06:25:40|7359.2|7356.4|7359.1|7356.3|7359.6|7356.8|7359.1|7356.3|5
1623911150000|2021-06-17 06:25:50|7358.8|7354.8|7358.2|7355.4|7358.8|7355.9|7358.2|7354.8|0
1623911160000|2021-06-17 06:26:00|7358.1|7355.3|7357.7|7354.9|7358.1|7355.3|7357.7|7354.9|2
1623911170000|2021-06-17 06:26:10|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7357.2|7354.4|1
1623911190000|2021-06-17 06:26:30|7357.2|7354.4|7358.2|7355.4|7358.2|7355.4|7356.6|7353.8|107
1623911200000|2021-06-17 06:26:40|7357.9|7355.1|7358.4|7355.6|7358.4|7355.6|7357.7|7354.9|12
1623911210000|2021-06-17 06:26:50|7358.6|7355.8|7358.2|7355.4|7358.6|7355.8|7358.1|7355.3|0
1623911220000|2021-06-17 06:27:00|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|0
1623911230000|2021-06-17 06:27:10|7358.9|7356.1|7361.7|7358.9|7361.7|7358.9|7358.9|7356.1|1
1623911240000|2021-06-17 06:27:20|7361.6|7358.8|7361.6|7358.8|7361.7|7358.9|7361.6|7358.8|1
1623911250000|2021-06-17 06:27:30|7361.7|7358.9|7362.2|7359.4|7362.2|7359.4|7361.7|7358.9|2
1623911260000|2021-06-17 06:27:40|7363.6|7360.8|7362.2|7359.4|7363.7|7360.9|7362.1|7359.3|9
1623911270000|2021-06-17 06:27:50|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.6|7359.8|0
1623911280000|2021-06-17 06:28:00|7362.6|7359.8|7361.7|7358.9|7362.6|7359.8|7361.7|7358.9|5
1623911290000|2021-06-17 06:28:10|7360.6|7357.8|7359.2|7356.4|7360.6|7357.8|7359.2|7356.4|11
1623911300000|2021-06-17 06:28:20|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|2
1623911310000|2021-06-17 06:28:30|7358.9|7356.1|7359.7|7356.9|7360.2|7357.4|7358.9|7356.1|38
1623911320000|2021-06-17 06:28:40|7361.2|7358.4|7360.7|7357.9|7361.2|7358.4|7360.7|7357.9|8
1623911330000|2021-06-17 06:28:50|7361.4|7358.6|7362.2|7359.4|7362.4|7359.6|7361.4|7358.6|29
1623911340000|2021-06-17 06:29:00|7362.7|7359.9|7362.2|7359.4|7362.7|7359.9|7361.7|7358.9|8
1623911350000|2021-06-17 06:29:10|7362.6|7359.8|7361.7|7358.9|7363.2|7360.4|7361.7|7358.9|21
1623911360000|2021-06-17 06:29:20|7361.4|7358.6|7360.6|7357.8|7361.4|7358.6|7360.2|7357.4|28
1623911370000|2021-06-17 06:29:30|7360.2|7357.4|7358.7|7355.9|7360.2|7357.4|7358.7|7355.9|6
1623911380000|2021-06-17 06:29:40|7358.9|7356.1|7358.6|7355.8|7359.6|7356.8|7358.6|7355.8|2
1623911390000|2021-06-17 06:29:50|7358.7|7355.9|7358.6|7355.8|7358.7|7355.9|7358.6|7355.8|0
1623911400000|2021-06-17 06:30:00|7358.2|7355.4|7358.7|7355.9|7358.7|7355.9|7358.2|7355.4|6
1623911410000|2021-06-17 06:30:10|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|7358.2|7355.4|2
1623911420000|2021-06-17 06:30:20|7358.7|7355.9|7358.6|7355.8|7358.7|7355.9|7358.6|7355.8|2
1623911430000|2021-06-17 06:30:30|7358.2|7355.4|7358.2|7355.4|7358.2|7355.4|7358.2|7355.4|0
1623911440000|2021-06-17 06:30:40|7358.1|7355.3|7355.9|7353.1|7358.1|7355.3|7355.2|7352.4|12
1623911450000|2021-06-17 06:30:50|7355.7|7352.9|7354.7|7351.9|7355.7|7352.9|7354.7|7351.9|4
1623911460000|2021-06-17 06:31:00|7355.7|7352.9|7355.2|7352.4|7355.7|7352.9|7354.4|7351.6|26
1623911470000|2021-06-17 06:31:10|7355.7|7352.9|7356.7|7353.9|7356.9|7354.1|7355.7|7352.9|3
1623911480000|2021-06-17 06:31:20|7356.6|7353.8|7356.7|7353.9|7356.7|7353.9|7356.6|7353.8|0
1623911490000|2021-06-17 06:31:30|7357.2|7354.4|7357.7|7354.9|7358.2|7355.4|7357.2|7354.4|8
1623911500000|2021-06-17 06:31:40|7357.9|7355.1|7357.7|7354.9|7358.2|7355.4|7357.7|7354.9|0
1623911510000|2021-06-17 06:31:50|7358.2|7355.4|7359.9|7357.1|7359.9|7357.1|7358.2|7355.4|9
1623911520000|2021-06-17 06:32:00|7359.7|7356.9|7359.9|7357.1|7360.1|7357.3|7359.7|7356.9|18
1623911530000|2021-06-17 06:32:10|7359.7|7356.9|7359.2|7356.4|7359.7|7356.9|7359.2|7356.4|1
1623911550000|2021-06-17 06:32:30|7359.1|7356.3|7357.9|7355.1|7359.1|7356.3|7357.7|7354.9|0
1623911560000|2021-06-17 06:32:40|7357.7|7354.9|7357.7|7354.9|7357.9|7355.1|7357.7|7354.9|0
1623911570000|2021-06-17 06:32:50|7357.6|7354.8|7357.2|7354.4|7357.6|7354.8|7357.2|7354.4|0
1623911580000|2021-06-17 06:33:00|7357.6|7354.8|7357.9|7355.1|7357.9|7355.1|7357.6|7354.8|9
1623911590000|2021-06-17 06:33:10|7357.7|7354.9|7356.7|7353.9|7357.7|7354.9|7356.7|7353.9|0
1623911600000|2021-06-17 06:33:20|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|0
1623911610000|2021-06-17 06:33:30|7356.2|7353.4|7356.7|7353.9|7356.9|7354.1|7356.2|7353.4|3
1623911620000|2021-06-17 06:33:40|7357.1|7354.3|7357.4|7354.6|7357.9|7355.1|7357.1|7354.3|1
1623911630000|2021-06-17 06:33:50|7356.7|7353.9|7356.7|7353.9|7356.9|7354.1|7356.7|7353.9|1
1623911640000|2021-06-17 06:34:00|7357.1|7354.3|7357.7|7354.9|7357.9|7355.1|7357.1|7354.3|10
1623911650000|2021-06-17 06:34:10|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|0
1623911660000|2021-06-17 06:34:20|7359.1|7356.3|7359.7|7356.9|7359.9|7357.1|7359.1|7356.3|4
1623911670000|2021-06-17 06:34:30|7359.6|7356.8|7357.9|7355.1|7359.6|7356.8|7357.9|7355.1|3
1623911680000|2021-06-17 06:34:40|7358.6|7355.8|7358.7|7355.9|7358.9|7356.1|7358.6|7355.8|1
1623911690000|2021-06-17 06:34:50|7357.9|7355.1|7357.7|7354.9|7357.9|7355.1|7357.7|7354.9|0
1623911700000|2021-06-17 06:35:00|7357.6|7354.8|7356.7|7353.9|7357.7|7354.9|7356.2|7353.4|4
1623911710000|2021-06-17 06:35:10|7356.9|7354.1|7357.1|7354.3|7357.1|7354.3|7356.7|7353.9|4
1623911720000|2021-06-17 06:35:20|7357.9|7355.1|7357.7|7354.9|7357.9|7355.1|7357.7|7354.9|1
1623911730000|2021-06-17 06:35:30|7357.4|7354.6|7356.9|7354.1|7357.4|7354.6|7356.9|7354.1|0
1623911740000|2021-06-17 06:35:40|7356.7|7353.9|7355.7|7352.9|7356.7|7353.9|7354.2|7351.4|136
1623911750000|2021-06-17 06:35:50|7355.2|7352.4|7353.7|7350.9|7355.2|7352.4|7353.6|7350.8|2
1623911760000|2021-06-17 06:36:00|7353.6|7350.8|7353.7|7350.9|7354.1|7351.3|7353.6|7350.8|2
1623911770000|2021-06-17 06:36:10|7353.9|7351.1|7353.1|7350.3|7354.6|7351.8|7353.1|7350.3|1
1623911780000|2021-06-17 06:36:20|7350.4|7347.6|7352.7|7349.9|7352.7|7349.9|7350.4|7347.6|33
1623911790000|2021-06-17 06:36:30|7353.6|7350.8|7353.7|7350.9|7353.7|7350.9|7353.1|7350.3|2
1623911800000|2021-06-17 06:36:40|7353.1|7350.3|7354.4|7351.6|7354.7|7351.9|7353.1|7350.3|16
1623911810000|2021-06-17 06:36:50|7353.7|7350.9|7354.7|7351.9|7354.7|7351.9|7353.7|7350.9|2
1623911820000|2021-06-17 06:37:00|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|0
1623911830000|2021-06-17 06:37:10|7355.5|7351.5|7351.5|7348.7|7355.8|7352.7|7351.5|7348.7|14
1623911840000|2021-06-17 06:37:20|7351.7|7348.9|7353.2|7350.4|7353.2|7350.4|7351.5|7348.7|9
1623911850000|2021-06-17 06:37:30|7353.5|7350.7|7353.7|7350.9|7353.7|7350.9|7353.5|7350.7|1
1623911870000|2021-06-17 06:37:50|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|0
1623911880000|2021-06-17 06:38:00|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.5|7350.7|2
1623911890000|2021-06-17 06:38:10|7353.5|7350.7|7353.7|7350.9|7353.7|7350.9|7353.5|7350.7|0
1623911900000|2021-06-17 06:38:20|7353.5|7350.7|7352.7|7349.9|7353.7|7350.9|7352.7|7349.9|1
1623911920000|2021-06-17 06:38:40|7352|7349.2|7353.5|7350.7|7353.7|7350.9|7352|7349.2|4
1623911930000|2021-06-17 06:38:50|7353.4|7350.6|7352.5|7349.7|7353.4|7350.6|7352.5|7349.7|5
1623911940000|2021-06-17 06:39:00|7352.4|7349.6|7351.5|7348.7|7352.4|7349.6|7350.7|7347.9|2
1623911960000|2021-06-17 06:39:20|7351.2|7348.4|7351.5|7348.7|7351.5|7348.7|7350.7|7347.9|3
1623911970000|2021-06-17 06:39:30|7351|7348.2|7350.9|7348.1|7351|7348.2|7350.9|7348.1|0
1623911980000|2021-06-17 06:39:40|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|0
1623911990000|2021-06-17 06:39:50|7350|7347.2|7347.7|7344.9|7350|7347.2|7347.5|7344.7|73
1623912000000|2021-06-17 06:40:00|7347.5|7344.7|7348.2|7345.4|7348.2|7345.4|7347.5|7344.7|2
1623912010000|2021-06-17 06:40:10|7347.7|7344.9|7344.5|7341.7|7347.7|7344.9|7343.4|7340.6|32
1623912020000|2021-06-17 06:40:20|7344.9|7342.1|7345.7|7342.9|7345.7|7342.9|7344.9|7342.1|11
1623912030000|2021-06-17 06:40:30|7345.9|7343.1|7346.4|7343.6|7346.7|7343.9|7345.5|7342.7|26
1623912040000|2021-06-17 06:40:40|7345.4|7342.6|7345.7|7342.9|7345.7|7342.9|7345.4|7342.6|12
1623912050000|2021-06-17 06:40:50|7346.2|7343.4|7346|7343.2|7346.5|7343.7|7346|7343.2|5
1623912060000|2021-06-17 06:41:00|7345.5|7342.7|7342.5|7339.7|7345.7|7342.9|7341.9|7338.5|80
1623912070000|2021-06-17 06:41:10|7342.7|7339.9|7341.9|7339.1|7344.2|7341.4|7341.5|7338.7|23
1623912080000|2021-06-17 06:41:20|7342|7339.2|7342.5|7339.7|7342.7|7339.9|7341.2|7338.4|10
1623912090000|2021-06-17 06:41:30|7343.2|7340.4|7341.7|7338.9|7343.7|7340.9|7341.7|7338.9|9
1623912100000|2021-06-17 06:41:40|7342.5|7339.7|7341.7|7338.9|7342.5|7339.7|7341.2|7338.4|6
1623912110000|2021-06-17 06:41:50|7341.5|7338.7|7341.5|7338.7|7341.7|7338.9|7340.9|7338.1|22
1623912120000|2021-06-17 06:42:00|7341.7|7338.9|7341.5|7338.7|7341.7|7338.9|7341.5|7338.7|4
1623912130000|2021-06-17 06:42:10|7341.7|7338.9|7342.5|7339.7|7342.5|7339.7|7340.9|7338.1|8
1623912140000|2021-06-17 06:42:20|7342.7|7339.9|7342.5|7339.7|7342.9|7340.1|7342.5|7339.7|0
1623912150000|2021-06-17 06:42:30|7342.7|7339.9|7345|7342.2|7345.4|7342.6|7342.7|7339.9|14
1623912160000|2021-06-17 06:42:40|7344.5|7341.7|7344.7|7341.9|7345.5|7342.7|7344.5|7341.7|5
1623912170000|2021-06-17 06:42:50|7344.4|7341.6|7345|7342.2|7345|7342.2|7344.4|7341.6|11
1623912180000|2021-06-17 06:43:00|7345.5|7342.7|7344.5|7341.7|7345.5|7342.7|7344.5|7341.7|0
1623912190000|2021-06-17 06:43:10|7344.7|7341.9|7344.9|7342.1|7344.9|7342.1|7343.9|7341.1|0
1623912200000|2021-06-17 06:43:20|7345|7342.2|7342.7|7339.9|7345.9|7343.1|7342.4|7339.6|20
1623912210000|2021-06-17 06:43:30|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.4|7339.6|0
1623912220000|2021-06-17 06:43:40|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|5
1623912230000|2021-06-17 06:43:50|7343.5|7340.7|7343.7|7340.9|7343.7|7340.9|7343.4|7340.6|0
1623912240000|2021-06-17 06:44:00|7344.5|7341.7|7344.9|7342.1|7345|7342.2|7344.5|7341.7|7
1623912250000|2021-06-17 06:44:10|7345|7342.2|7347|7344.2|7347.5|7344.7|7345|7342.2|23
1623912260000|2021-06-17 06:44:20|7346.5|7343.7|7346|7343.2|7346.5|7343.7|7345.5|7342.7|3
1623912270000|2021-06-17 06:44:30|7345.9|7343.1|7345|7342.2|7346|7343.2|7345|7342.2|0
1623912280000|2021-06-17 06:44:40|7345.5|7342.7|7345|7342.2|7345.5|7342.7|7345|7342.2|0
1623912290000|2021-06-17 06:44:50|7345.5|7342.7|7344.7|7341.9|7345.5|7342.7|7344.7|7341.9|2
1623912300000|2021-06-17 06:45:00|7344|7341.2|7344.5|7341.7|7344.5|7341.7|7343.9|7341.1|13
1623912310000|2021-06-17 06:45:10|7344.4|7341.6|7343.7|7340.9|7344.5|7341.7|7343.7|7340.9|4
1623912320000|2021-06-17 06:45:20|7343.4|7340.6|7343.4|7340.6|7343.4|7340.6|7343.4|7340.6|7
1623912330000|2021-06-17 06:45:30|7343|7340.2|7341.7|7338.9|7343|7340.2|7338.7|7335.9|28
1623912340000|2021-06-17 06:45:40|7341.5|7338.7|7342|7339.2|7342.5|7339.7|7340.7|7337.9|9
1623912360000|2021-06-17 06:46:00|7342.5|7339.7|7343.5|7340.7|7344|7341.2|7342.5|7339.7|18
1623912370000|2021-06-17 06:46:10|7343.4|7340.6|7342|7339.2|7343.4|7340.6|7342|7339.2|2
1623912380000|2021-06-17 06:46:20|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342|7339.2|0
1623912390000|2021-06-17 06:46:30|7342.4|7339.6|7342.5|7339.7|7342.5|7339.7|7342.4|7339.6|1
1623912400000|2021-06-17 06:46:40|7342|7339.2|7343.5|7340.7|7343.9|7341.1|7342|7339.2|3
1623912410000|2021-06-17 06:46:50|7343.4|7340.6|7342.5|7339.7|7343.4|7340.6|7342|7339.2|1
1623912420000|2021-06-17 06:47:00|7342.9|7340.1|7343|7340.2|7343.5|7340.7|7342.9|7340.1|9
1623912430000|2021-06-17 06:47:10|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7342.4|7339.6|6
1623912440000|2021-06-17 06:47:20|7342.9|7340.1|7342.5|7339.7|7342.9|7340.1|7342.4|7339.6|23
1623912450000|2021-06-17 06:47:30|7343.5|7340.7|7344.5|7341.7|7345.2|7342.4|7343.5|7340.7|38
1623912460000|2021-06-17 06:47:40|7344.7|7341.9|7344|7341.2|7344.9|7342.1|7344|7341.2|1
1623912470000|2021-06-17 06:47:50|7344.5|7341.7|7342.5|7339.7|7344.5|7341.7|7342.4|7339.6|14
1623912480000|2021-06-17 06:48:00|7342.4|7339.6|7342.5|7339.7|7343.5|7340.7|7342.4|7339.6|18
1623912490000|2021-06-17 06:48:10|7343.2|7340.4|7343.4|7340.6|7343.7|7340.9|7343.2|7340.4|2
1623912500000|2021-06-17 06:48:20|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.4|7340.6|12
1623912510000|2021-06-17 06:48:30|7343.4|7340.6|7343.5|7340.7|7343.5|7340.7|7343.4|7340.6|5
1623912520000|2021-06-17 06:48:40|7345.4|7342.6|7345.7|7342.9|7346.5|7343.7|7345.4|7342.6|4
1623912530000|2021-06-17 06:48:50|7346.5|7343.7|7347.5|7344.7|7348|7345.2|7346.5|7343.7|44
1623912540000|2021-06-17 06:49:00|7347.2|7344.4|7348.7|7345.9|7349.7|7346.9|7347|7344.2|16
1623912550000|2021-06-17 06:49:10|7348.5|7345.7|7347.9|7345.1|7348.5|7345.7|7347|7344.2|6
1623912560000|2021-06-17 06:49:20|7347.7|7344.9|7346.7|7343.9|7348.2|7345.4|7346.7|7343.9|6
1623912570000|2021-06-17 06:49:30|7346.5|7343.7|7346.7|7343.9|7346.7|7343.9|7346.5|7343.7|3
1623912580000|2021-06-17 06:49:40|7347.5|7344.7|7346.7|7343.9|7347.5|7344.7|7346.7|7343.9|6
1623912590000|2021-06-17 06:49:50|7346.9|7344.1|7346.7|7343.9|7347.5|7344.7|7346.7|7343.9|1
1623912600000|2021-06-17 06:50:00|7346.5|7343.7|7345.4|7342.6|7346.5|7343.7|7344|7341.2|27
1623912610000|2021-06-17 06:50:10|7345.5|7342.7|7344.5|7341.7|7345.5|7342.7|7343.9|7341.1|4
1623912620000|2021-06-17 06:50:20|7344.7|7341.9|7344.7|7341.9|7345.5|7342.7|7344.5|7341.7|3
1623912630000|2021-06-17 06:50:30|7345|7342.2|7346.7|7343.9|7346.7|7343.9|7345|7342.2|5
1623912640000|2021-06-17 06:50:40|7346.9|7344.1|7346.5|7343.7|7347.2|7344.4|7346.5|7343.7|13
1623912650000|2021-06-17 06:50:50|7346.7|7343.9|7347.2|7344.4|7347.3|7344.5|7346.5|7343.7|2
1623912660000|2021-06-17 06:51:00|7347.5|7344.7|7348.7|7345.9|7349.2|7346.4|7347.5|7344.7|9
1623912670000|2021-06-17 06:51:10|7349.2|7346.4|7348.2|7345.4|7349.2|7346.4|7348.2|7345.4|1
1623912680000|2021-06-17 06:51:20|7348.7|7345.9|7350.7|7347.9|7350.7|7347.9|7347.2|7344.4|34
1623912690000|2021-06-17 06:51:30|7351.5|7348.7|7352.2|7349.4|7352.7|7349.9|7351.5|7348.7|8
1623912700000|2021-06-17 06:51:40|7352|7349.2|7353.2|7350.4|7353.2|7350.4|7352|7349.2|9
1623912710000|2021-06-17 06:51:50|7354.2|7351.4|7352.7|7349.9|7354.5|7351.7|7352.7|7349.9|9
1623912720000|2021-06-17 06:52:00|7352.9|7350.1|7353.5|7350.7|7353.5|7350.7|7352.2|7349.4|5
1623912730000|2021-06-17 06:52:10|7353.8|7351|7353.5|7350.7|7354.2|7351.4|7353.5|7350.7|4
1623912740000|2021-06-17 06:52:20|7353.3|7350.5|7353.7|7350.9|7354.5|7351.7|7352.7|7349.9|2
1623912750000|2021-06-17 06:52:30|7353.5|7350.7|7352.7|7349.9|7354.5|7351.7|7352.7|7349.9|4
1623912760000|2021-06-17 06:52:40|7353.2|7350.4|7355.5|7352.7|7355.5|7352.7|7352.7|7349.9|12
1623912770000|2021-06-17 06:52:50|7355.7|7352.9|7356.5|7353.7|7357.7|7354.9|7355.7|7352.9|19
1623912780000|2021-06-17 06:53:00|7356.2|7353.4|7354.7|7351.9|7357.7|7354.9|7354.7|7351.9|31
1623912790000|2021-06-17 06:53:10|7354.5|7351.7|7354.7|7351.9|7355.2|7352.4|7354.5|7351.7|4
1623912800000|2021-06-17 06:53:20|7354.5|7351.7|7355.5|7352.7|7355.5|7352.7|7354.5|7351.7|0
1623912810000|2021-06-17 06:53:30|7355.3|7352.5|7353.7|7350.9|7355.3|7352.5|7353.7|7350.9|4
1623912820000|2021-06-17 06:53:40|7353.5|7350.7|7352.7|7349.9|7353.5|7350.7|7352.7|7349.9|0
1623912830000|2021-06-17 06:53:50|7351.5|7348.7|7352.5|7349.7|7352.7|7349.9|7351.5|7348.7|10
1623912840000|2021-06-17 06:54:00|7352.3|7349.5|7350.5|7347.7|7352.3|7349.5|7349.7|7346.9|6
1623912850000|2021-06-17 06:54:10|7349.9|7347.1|7348.5|7345.7|7349.9|7347.1|7348.5|7345.7|7
1623912860000|2021-06-17 06:54:20|||||||||1
1623912870000|2021-06-17 06:54:30|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|5
1623912880000|2021-06-17 06:54:40|7349.2|7346.4|7348.3|7345.5|7349.2|7346.4|7348.3|7345.5|0
1623912890000|2021-06-17 06:54:50|7348.5|7345.7|7348.3|7345.5|7348.7|7345.9|7348.3|7345.5|2
1623912900000|2021-06-17 06:55:00|7348.5|7345.7|7348.5|7345.7|7348.7|7345.9|7347.8|7345|23
1623912910000|2021-06-17 06:55:10|7348.7|7345.9|7349.3|7346.5|7349.5|7346.7|7348.7|7345.9|5
1623912920000|2021-06-17 06:55:20|7349.5|7346.7|7351.3|7348.5|7351.3|7348.5|7349.3|7346.5|14
1623912930000|2021-06-17 06:55:30|7351.5|7348.7|7352.3|7349.5|7352.5|7349.7|7351|7348.2|16
1623912940000|2021-06-17 06:55:40|7352|7349.2|7350.8|7348|7352|7349.2|7350.8|7348|1
1623912950000|2021-06-17 06:55:50|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|0
1623912960000|2021-06-17 06:56:00|7350.2|7347.4|7349.5|7346.7|7350.2|7347.4|7349.5|7346.7|1
1623912970000|2021-06-17 06:56:10|7349.7|7346.9|7350.5|7347.7|7351.5|7348.7|7349.7|7346.9|4
1623912980000|2021-06-17 06:56:20|7350.3|7347.5|7350.5|7347.7|7351|7348.2|7350.3|7347.5|32
1623912990000|2021-06-17 06:56:30|7350.3|7347.5|7350.3|7347.5|7350.5|7347.7|7350.3|7347.5|0
1623913000000|2021-06-17 06:56:40|7349.8|7347|7349|7346.2|7349.8|7347|7349|7346.2|4
1623913010000|2021-06-17 06:56:50|7348.5|7345.7|7348|7345.2|7349.2|7346.4|7348|7345.2|1
1623913020000|2021-06-17 06:57:00|7348.3|7345.5|7348.3|7345.5|7348.5|7345.7|7348.3|7345.5|3
1623913030000|2021-06-17 06:57:10|7348.7|7345.9|7348.5|7345.7|7349|7346.2|7348.5|7345.7|2
1623913040000|2021-06-17 06:57:20|7348.9|7346.1|7348.5|7345.7|7349.2|7346.4|7348.5|7345.7|37
1623913050000|2021-06-17 06:57:30|7348.8|7346|7349|7346.2|7349|7346.2|7348.8|7346|1
1623913060000|2021-06-17 06:57:40|7348.5|7345.7|7348.3|7345.5|7348.5|7345.7|7348.3|7345.5|0
1623913070000|2021-06-17 06:57:50|7348.5|7345.7|7347|7344.2|7348.5|7345.7|7347|7344.2|1
1623913080000|2021-06-17 06:58:00|7347.3|7344.5|7347.5|7344.7|7347.7|7344.9|7347.3|7344.5|6
1623913090000|2021-06-17 06:58:10|7347.8|7345|7348.5|7345.7|7349.5|7346.7|7347.8|7345|10
1623913100000|2021-06-17 06:58:20|7347.9|7345.1|7347.7|7344.9|7347.9|7345.1|7347.7|7344.9|1
1623913110000|2021-06-17 06:58:30|7348|7345.2|7346.2|7343.4|7348|7345.2|7346.2|7343.4|12
1623913120000|2021-06-17 06:58:40|7348.2|7345.4|7347.9|7345.1|7349.5|7346.7|7347.7|7344.9|20
1623913130000|2021-06-17 06:58:50|7348.2|7345.4|7347.7|7344.9|7348.3|7345.5|7347.7|7344.9|0
1623913140000|2021-06-17 06:59:00|7347.9|7345.1|7348.2|7345.4|7348.2|7345.4|7347.9|7345.1|0
1623913150000|2021-06-17 06:59:10|7347.7|7344.9|7348.5|7345.7|7348.5|7345.7|7347.7|7344.9|4
1623913160000|2021-06-17 06:59:20|7349.5|7346.7|7350.7|7347.9|7350.7|7347.9|7349.5|7346.7|14
1623913170000|2021-06-17 06:59:30|7350.4|7347.6|7350.7|7347.9|7351.2|7348.4|7350|7347.2|10
1623913180000|2021-06-17 06:59:40|7350.3|7347.5|7350|7347.2|7350.5|7347.7|7350|7347.2|4
1623913190000|2021-06-17 06:59:50|7349.8|7347|7349.5|7346.7|7349.8|7347|7349|7346.2|10
1623913200000|2021-06-17 07:00:00|7348.9|7346.1|7344.8|7342|7349.2|7346.4|7344.3|7341.5|45
1623913210000|2021-06-17 07:00:10|7344.7|7341.9|7342.5|7339.7|7344.7|7341.9|7342.5|7339.7|8
1623913220000|2021-06-17 07:00:20|7342.2|7339.4|7345.5|7342.7|7346|7343.2|7341.3|7338.5|41
1623913230000|2021-06-17 07:00:30|7345.9|7343.1|7348.8|7346|7350|7347.2|7345.9|7343.1|21
1623913240000|2021-06-17 07:00:40|7348.7|7345.9|7347.8|7345|7348.7|7345.9|7347.7|7344.9|5
1623913250000|2021-06-17 07:00:50|7348|7345.2|7352.8|7350|7353|7350.2|7348|7345.2|28
1623913260000|2021-06-17 07:01:00|7352.5|7349.7|7350.5|7347.7|7352.5|7349.7|7350.3|7347.5|34
1623913270000|2021-06-17 07:01:10|7350.3|7347.5|7350.3|7347.5|7350.5|7347.7|7350.3|7347.5|4
1623913280000|2021-06-17 07:01:20|7350.5|7347.7|7349.8|7347|7350.8|7348|7349.8|7347|79
1623913290000|2021-06-17 07:01:30|7350.3|7347.5|7349.8|7347|7350.5|7347.7|7349.8|7347|6
1623913300000|2021-06-17 07:01:40|7350.2|7347.4|7350.3|7347.5|7350.3|7347.5|7350.2|7347.4|9
1623913310000|2021-06-17 07:01:50|7350.5|7347.7|7351.5|7348.7|7351.5|7348.7|7350.3|7347.5|9
1623913320000|2021-06-17 07:02:00|7351.3|7348.5|7353.3|7350.5|7353.5|7350.7|7349.5|7346.7|13
1623913330000|2021-06-17 07:02:10|7353.5|7350.7|7356|7353.2|7356|7353.2|7353.5|7350.7|11
1623913340000|2021-06-17 07:02:20|7356.3|7353.5|7357.3|7354.5|7357.7|7354.9|7354.5|7351.7|57
1623913350000|2021-06-17 07:02:30|7357|7354.2|7356.5|7353.7|7357.3|7354.5|7356.5|7353.7|10
1623913360000|2021-06-17 07:02:40|7356.3|7353.5|7355.3|7352.5|7356.5|7353.7|7355|7352.2|7
1623913370000|2021-06-17 07:02:50|7355.5|7352.7|7355.3|7352.5|7355.5|7352.7|7355.3|7352.5|0
1623913380000|2021-06-17 07:03:00|7354.7|7351.9|7354.3|7351.5|7354.7|7351.9|7353.8|7351|10
1623913390000|2021-06-17 07:03:10|7353.8|7351|7354.5|7351.7|7354.5|7351.7|7353.8|7351|8
1623913400000|2021-06-17 07:03:20|7355.2|7352.4|7352.5|7349.7|7356|7353.2|7352|7349.2|31
1623913410000|2021-06-17 07:03:30|7352.3|7349.5|7348.3|7345.5|7352.5|7349.7|7348|7345.2|16
1623913420000|2021-06-17 07:03:40|7348.2|7345.4|7346.2|7343.4|7348.2|7345.4|7345.5|7342.7|38
1623913440000|2021-06-17 07:04:00|7346.8|7344|7344.2|7341.4|7346.8|7344|7344|7341.2|11
1623913450000|2021-06-17 07:04:10|7344.5|7341.7|7345.5|7342.7|7345.5|7342.7|7344.5|7341.7|3
1623913460000|2021-06-17 07:04:20|7345.8|7343|7342.3|7339.5|7346|7343.2|7340.5|7337.7|45
1623913470000|2021-06-17 07:04:30|7342.5|7339.7|7343.3|7340.5|7343.8|7341|7342.5|7339.7|25
1623913480000|2021-06-17 07:04:40|7342.3|7339.5|7341.3|7338.5|7342.3|7339.5|7341.3|7338.5|9
1623913490000|2021-06-17 07:04:50|7341.8|7339|7341.3|7338.5|7341.8|7339|7340.8|7338|1
1623913500000|2021-06-17 07:05:00|7341.5|7338.7|7341.7|7338.9|7342.5|7339.7|7341.3|7338.5|26
1623913510000|2021-06-17 07:05:10|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342|7339.2|2
1623913520000|2021-06-17 07:05:20|7342.3|7339.5|7344.8|7342|7345.6|7342.8|7342.3|7339.5|10
1623913530000|2021-06-17 07:05:30|7344.6|7341.8|7338.7|7335.9|7344.6|7341.8|7338.5|7335.7|80
1623913540000|2021-06-17 07:05:40|7339|7336.2|7340|7337.2|7340.2|7337.4|7339|7336.2|9
1623913550000|2021-06-17 07:05:50|7340.7|7337.9|7340.5|7337.7|7340.7|7337.9|7339.5|7336.7|14
1623913560000|2021-06-17 07:06:00|7340.7|7337.9|7343.5|7340.7|7343.7|7340.9|7340.5|7337.7|14
1623913570000|2021-06-17 07:06:10|7343.7|7340.9|7344.7|7341.9|7345.2|7342.4|7343.7|7340.9|3
1623913580000|2021-06-17 07:06:20|7344.5|7341.7|7345.5|7342.7|7345.5|7342.7|7344|7341.2|6
1623913590000|2021-06-17 07:06:30|7344.7|7341.9|7344.5|7341.7|7344.7|7341.9|7344.3|7341.5|1
1623913600000|2021-06-17 07:06:40|7344.2|7341.4|7342.5|7339.7|7344.2|7341.4|7341.7|7338.9|12
1623913610000|2021-06-17 07:06:50|7342.7|7339.9|7342.7|7339.9|7343.5|7340.7|7342.5|7339.7|2
1623913620000|2021-06-17 07:07:00|7342.5|7339.7|7343.5|7340.7|7343.7|7340.9|7342.3|7339.5|3
1623913630000|2021-06-17 07:07:10|7343|7340.2|7343|7340.2|7343.7|7340.9|7343|7340.2|10
1623913640000|2021-06-17 07:07:20|7343.5|7340.7|7344.5|7341.7|7344.5|7341.7|7342.5|7339.7|2
1623913650000|2021-06-17 07:07:30|7344.3|7341.5|7343.7|7340.9|7344.3|7341.5|7343.5|7340.7|0
1623913660000|2021-06-17 07:07:40|7344.5|7341.7|7344.5|7341.7|7344.7|7341.9|7343.7|7340.9|3
1623913670000|2021-06-17 07:07:50|7344.3|7341.5|7343.3|7340.5|7344.5|7341.7|7343.3|7340.5|3
1623913680000|2021-06-17 07:08:00|7343.5|7340.7|7344|7341.2|7344.5|7341.7|7343.5|7340.7|11
1623913690000|2021-06-17 07:08:10|7343.8|7341|7342.7|7339.9|7343.8|7341|7342.5|7339.7|1
1623913700000|2021-06-17 07:08:20|7342.5|7339.7|7342.5|7339.7|7343|7340.2|7342|7339.2|9
1623913710000|2021-06-17 07:08:30|7343.1|7340.3|7343.5|7340.7|7343.5|7340.7|7343.1|7340.3|11
1623913720000|2021-06-17 07:08:40|7343.2|7340.4|7342.5|7339.7|7343.2|7340.4|7342.3|7339.5|3
1623913730000|2021-06-17 07:08:50|7342.3|7339.5|7343.7|7340.9|7343.7|7340.9|7342.3|7339.5|6
1623913740000|2021-06-17 07:09:00|7344|7341.2|7342.5|7339.7|7344|7341.2|7342.5|7339.7|4
1623913750000|2021-06-17 07:09:10|7342.3|7339.5|7341.5|7338.7|7342.5|7339.7|7340.8|7338|12
1623913760000|2021-06-17 07:09:20|7341.8|7339|7340.8|7338|7342.2|7339.4|7340.8|7338|7
1623913770000|2021-06-17 07:09:30|7340.2|7337.4|7340.3|7337.5|7341.5|7338.7|7340|7337.2|19
1623913780000|2021-06-17 07:09:40|7340.5|7337.7|7339.5|7336.7|7340.5|7337.7|7339.5|7336.7|5
1623913790000|2021-06-17 07:09:50|7340|7337.2|7340.5|7337.7|7341.1|7338.3|7339.5|7336.7|8
1623913800000|2021-06-17 07:10:00|7340.3|7337.5|7340.3|7337.5|7341|7338.2|7340.3|7337.5|18
1623913810000|2021-06-17 07:10:10|7340.1|7337.3|7339.3|7336.5|7340.1|7337.3|7339|7336.2|9
1623913820000|2021-06-17 07:10:20|7339|7336.2|7338.8|7336|7339.1|7336.3|7337|7334.2|20
1623913830000|2021-06-17 07:10:30|7338.5|7335.7|7337.8|7335|7339.5|7336.7|7337.8|7335|27
1623913840000|2021-06-17 07:10:40|7338.1|7335.3|7338.3|7335.5|7338.3|7335.5|7337.8|7335|18
1623913850000|2021-06-17 07:10:50|7337.8|7335|7336.3|7333.5|7337.8|7335|7336.2|7333.4|11
1623913860000|2021-06-17 07:11:00|7335.8|7333|7333.3|7330.5|7336|7333.2|7332.8|7330|36
1623913870000|2021-06-17 07:11:10|7333|7330.2|7331.8|7329|7334|7331.2|7330.8|7328|585
1623913880000|2021-06-17 07:11:20|7331.6|7328.8|7332.1|7329.3|7332.3|7329.5|7331.6|7328.8|39
1623913890000|2021-06-17 07:11:30|7330.5|7327.7|7331.1|7328.3|7331.1|7328.3|7329.5|7326.7|66
1623913900000|2021-06-17 07:11:40|7331.5|7328.7|7330.5|7327.7|7332.1|7329.3|7330.5|7327.7|14
1623913910000|2021-06-17 07:11:50|7330.1|7327.3|7331.5|7328.7|7331.5|7328.7|7330.1|7327.3|16
1623913920000|2021-06-17 07:12:00|7330.6|7327.8|7335.1|7332.3|7335.1|7332.3|7330.6|7327.8|55
1623913930000|2021-06-17 07:12:10|7331.5|7328.7|7329.8|7327|7331.5|7328.7|7329.5|7326.7|386
1623913940000|2021-06-17 07:12:20|7330.1|7327.3|7332|7329.2|7332|7329.2|7330.1|7327.3|60
1623913950000|2021-06-17 07:12:30|7331.8|7329|7333|7330.2|7333.3|7330.5|7331.5|7328.7|58
1623913960000|2021-06-17 07:12:40|7332.8|7330|7333.5|7330.7|7334.5|7331.7|7332.5|7329.7|57
1623913970000|2021-06-17 07:12:50|7333|7330.2|7334|7331.2|7334|7331.2|7332.8|7330|34
1623913980000|2021-06-17 07:13:00|7333.8|7331|7335.6|7332.8|7336.5|7333.7|7332.8|7330|412
1623913990000|2021-06-17 07:13:10|7335.5|7332.7|7333.6|7330.8|7335.8|7333|7333.6|7330.8|16
1623914000000|2021-06-17 07:13:20|7333.8|7331|7332.2|7329.4|7333.8|7331|7332.2|7329.4|2
1623914010000|2021-06-17 07:13:30|7333.1|7330.3|7331.1|7328.3|7333.1|7330.3|7331.1|7328.3|9
1623914020000|2021-06-17 07:13:40|7331.3|7328.5|7333.3|7330.5|7333.3|7330.5|7331.3|7328.5|23
1623914030000|2021-06-17 07:13:50|7333.6|7330.8|7336.8|7334|7337.1|7334.3|7333.3|7330.5|687
1623914040000|2021-06-17 07:14:00|7336.6|7333.8|7337.8|7335|7337.8|7335|7336.6|7333.8|11
1623914050000|2021-06-17 07:14:10|7337.3|7334.5|7337.8|7335|7337.8|7335|7337.1|7334.3|7
1623914060000|2021-06-17 07:14:20|7337.1|7334.3|7335.3|7332.5|7337.1|7334.3|7333.3|7330.5|81
1623914070000|2021-06-17 07:14:30|7335.1|7332.3|7336.3|7333.5|7336.3|7333.5|7335.1|7332.3|4
1623914080000|2021-06-17 07:14:40|7336.8|7334|7336.8|7334|7337.3|7334.5|7336.3|7333.5|12
1623914090000|2021-06-17 07:14:50|7337.8|7335|7338.1|7335.3|7338.8|7336|7337.1|7334.3|48
1623914100000|2021-06-17 07:15:00|7338.3|7335.5|7346|7343.2|7346.2|7343.4|7338.1|7335.3|405
1623914110000|2021-06-17 07:15:10|7345.7|7342.9|7345.2|7342.4|7346|7343.2|7344.5|7341.7|20
1623914120000|2021-06-17 07:15:20|7345|7342.2|7342.5|7339.7|7345.2|7342.4|7342|7339.2|8
1623914130000|2021-06-17 07:15:30|7342.2|7339.4|7344.5|7341.7|7344.7|7341.9|7342.2|7339.4|11
1623914140000|2021-06-17 07:15:40|7344.2|7341.4|7347.2|7344.4|7347.2|7344.4|7344.2|7341.4|14
1623914150000|2021-06-17 07:15:50|7346.7|7343.9|7345.5|7342.7|7347.2|7344.4|7345.5|7342.7|21
1623914160000|2021-06-17 07:16:00|7345.2|7342.4|7344.5|7341.7|7345.2|7342.4|7342.3|7339.5|13
1623914170000|2021-06-17 07:16:10|7344.3|7341.5|7344.5|7341.7|7344.7|7341.9|7344|7341.2|1
1623914180000|2021-06-17 07:16:20|7344.3|7341.5|7345.7|7342.9|7346.2|7343.4|7344.3|7341.5|6
1623914190000|2021-06-17 07:16:30|7346.2|7343.4|7347.8|7345|7348.2|7345.4|7345.7|7342.9|79
1623914200000|2021-06-17 07:16:40|7348.2|7345.4|7347.7|7344.9|7348.2|7345.4|7347.2|7344.4|4
1623914210000|2021-06-17 07:16:50|7347.5|7344.7|7347.7|7344.9|7347.7|7344.9|7347.5|7344.7|7
1623914220000|2021-06-17 07:17:00|7347.2|7344.4|7346.7|7343.9|7347.2|7344.4|7346.7|7343.9|5
1623914230000|2021-06-17 07:17:10|7346.5|7343.7|7346.7|7343.9|7347.7|7344.9|7346.5|7343.7|6
1623914240000|2021-06-17 07:17:20|7346.8|7344|7345.5|7342.7|7347.5|7344.7|7345|7342.2|15
1623914250000|2021-06-17 07:17:30|7345.7|7342.9|7347.2|7344.4|7347.2|7344.4|7345.5|7342.7|4
1623914260000|2021-06-17 07:17:40|7347.7|7344.9|7347|7344.2|7348|7345.2|7347|7344.2|4
1623914270000|2021-06-17 07:17:50|7347.2|7344.4|7347.5|7344.7|7347.7|7344.9|7347.2|7344.4|7
1623914280000|2021-06-17 07:18:00|7347.7|7344.9|7347.5|7344.7|7347.7|7344.9|7347.5|7344.7|4
1623914290000|2021-06-17 07:18:10|7347.2|7344.4|7346.5|7343.7|7347.2|7344.4|7346.5|7343.7|1
1623914300000|2021-06-17 07:18:20|7346.7|7343.9|7348|7345.2|7348|7345.2|7346.7|7343.9|4
1623914310000|2021-06-17 07:18:30|7347.7|7344.9|7349.2|7346.4|7349.2|7346.4|7347.7|7344.9|2
1623914320000|2021-06-17 07:18:40|7348.8|7346|7348|7345.2|7348.8|7346|7348|7345.2|5
1623914330000|2021-06-17 07:18:50|7347.8|7345|7344.8|7342|7348.2|7345.4|7344.7|7341.9|32
1623914340000|2021-06-17 07:19:00|7345.5|7342.7|7345.7|7342.9|7346.7|7343.9|7345.5|7342.7|10
1623914350000|2021-06-17 07:19:10|7345.8|7343|7347|7344.2|7348.2|7345.4|7345.8|7343|4
1623914360000|2021-06-17 07:19:20|7347.2|7344.4|7346.1|7343.3|7347.2|7344.4|7345.7|7342.9|9
1623914370000|2021-06-17 07:19:30|7345.5|7342.7|7347|7344.2|7347.5|7344.7|7345.5|7342.7|53
1623914380000|2021-06-17 07:19:40|7346.5|7343.7|7346.5|7343.7|7346.5|7343.7|7345.2|7342.4|44
1623914390000|2021-06-17 07:19:50|7346|7343.2|7346.2|7343.4|7346.8|7344|7346|7343.2|1
1623914400000|2021-06-17 07:20:00|7346.5|7343.7|7343.5|7340.7|7346.5|7343.7|7343.3|7340.5|3
1623914410000|2021-06-17 07:20:10|7343|7340.2|7342|7339.2|7343.1|7340.3|7342|7339.2|3
1623914420000|2021-06-17 07:20:20|7342.5|7339.7|7343.5|7340.7|7343.5|7340.7|7342.3|7339.5|0
1623914430000|2021-06-17 07:20:30|7343.3|7340.5|7344.7|7341.9|7345.3|7342.5|7343.3|7340.5|15
1623914440000|2021-06-17 07:20:40|7345.3|7342.5|7345|7342.2|7345.3|7342.5|7344.8|7342|5
1623914450000|2021-06-17 07:20:50|7345.5|7342.7|7344.8|7342|7345.7|7342.9|7344.8|7342|2
1623914460000|2021-06-17 07:21:00|7345|7342.2|7343.3|7340.5|7345|7342.2|7343.3|7340.5|1
1623914470000|2021-06-17 07:21:10|7343.5|7340.7|7343.3|7340.5|7343.5|7340.7|7343.3|7340.5|0
1623914510000|2021-06-17 07:21:50|7343|7340.2|7343|7340.2|7343|7340.2|7342.8|7340|1
1623914520000|2021-06-17 07:22:00|7343.3|7340.5|7342.5|7339.7|7343.3|7340.5|7342.5|7339.7|0
1623914530000|2021-06-17 07:22:10|7342.2|7339.4|7338.6|7335.8|7343|7340.2|7338.6|7335.8|21
1623914540000|2021-06-17 07:22:20|7338.2|7335.4|7339.1|7336.3|7339.3|7336.5|7338.2|7335.4|4
1623914550000|2021-06-17 07:22:30|7338.5|7335.7|7340|7337.2|7340|7337.2|7338.5|7335.7|5
1623914560000|2021-06-17 07:22:40|7339.8|7337|7342.5|7339.7|7342.5|7339.7|7338.8|7336|52
1623914570000|2021-06-17 07:22:50|7342.3|7339.5|7342.5|7339.7|7342.6|7339.8|7342|7339.2|24
1623914580000|2021-06-17 07:23:00|7343|7340.2|7342.6|7339.8|7343|7340.2|7342.5|7339.7|7
1623914590000|2021-06-17 07:23:10|7342.5|7339.7|7342.5|7339.7|7343|7340.2|7342.5|7339.7|1
1623914600000|2021-06-17 07:23:20|7342.6|7339.8|7343|7340.2|7343.5|7340.7|7342.5|7339.7|7
1623914610000|2021-06-17 07:23:30|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|1
1623914620000|2021-06-17 07:23:40|7342.5|7339.7|7341.6|7338.8|7342.5|7339.7|7341.5|7338.7|8
1623914630000|2021-06-17 07:23:50|7341.5|7338.7|7341|7338.2|7341.5|7338.7|7341|7338.2|1
1623914640000|2021-06-17 07:24:00|7340.5|7337.7|7339.6|7336.8|7340.5|7337.7|7339.5|7336.7|0
1623914650000|2021-06-17 07:24:10|7340|7337.2|7337.3|7334.5|7340|7337.2|7336.8|7334|172
1623914660000|2021-06-17 07:24:20|7337.6|7334.8|7336.8|7334|7337.6|7334.8|7336.8|7334|6
1623914670000|2021-06-17 07:24:30|7336.1|7333.3|7339.3|7336.5|7339.3|7336.5|7336.1|7333.3|19
1623914680000|2021-06-17 07:24:40|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7338.8|7336|0
1623914690000|2021-06-17 07:24:50|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|4
1623914700000|2021-06-17 07:25:00|7338.4|7335.6|7336.1|7333.3|7338.4|7335.6|7336.1|7333.3|9
1623914710000|2021-06-17 07:25:10|7335.4|7332.6|7335.1|7332.3|7335.6|7332.8|7334.8|7332|11
1623914720000|2021-06-17 07:25:20|7335.8|7333|7335.6|7332.8|7336.1|7333.3|7335.3|7332.5|8
1623914730000|2021-06-17 07:25:30|7335.9|7333.1|7336.1|7333.3|7336.1|7333.3|7335.6|7332.8|2
1623914740000|2021-06-17 07:25:40|7335.8|7333|7335.1|7332.3|7336.1|7333.3|7334.8|7332|8
1623914750000|2021-06-17 07:25:50|7334.9|7332.1|7332.3|7329.5|7334.9|7332.1|7332.1|7329.3|66
1623914760000|2021-06-17 07:26:00|7332.1|7329.3|7332.6|7329.8|7332.6|7329.8|7331.6|7328.8|11
1623914770000|2021-06-17 07:26:10|7333.1|7330.3|7334.3|7331.5|7334.6|7331.8|7333.1|7330.3|14
1623914780000|2021-06-17 07:26:20|7334.6|7331.8|7334.3|7331.5|7335.1|7332.3|7333.8|7331|22
1623914790000|2021-06-17 07:26:30|7334.8|7332|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|6
1623914800000|2021-06-17 07:26:40|7333.8|7331|7333.1|7330.3|7334.8|7332|7332.9|7330.1|26
1623914810000|2021-06-17 07:26:50|7332.8|7330|7331.9|7329.1|7332.8|7330|7331.6|7328.8|40
1623914820000|2021-06-17 07:27:00|7331.3|7328.5|7329.4|7326.6|7331.8|7329|7328.1|7325.3|72
1623914830000|2021-06-17 07:27:10|7329.1|7326.3|7328.9|7326.1|7330.1|7327.3|7327.6|7324.8|63
1623914840000|2021-06-17 07:27:20|7328.6|7325.8|7329.6|7326.8|7329.6|7326.8|7327.9|7325.1|39
1623914850000|2021-06-17 07:27:30|7329.9|7327.1|7329.6|7326.8|7330.1|7327.3|7329.4|7326.6|5
1623914860000|2021-06-17 07:27:40|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|5
1623914870000|2021-06-17 07:27:50|7330.1|7327.3|7329.9|7327.1|7330.1|7327.3|7329.9|7327.1|7
1623914880000|2021-06-17 07:28:00|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|0
1623914890000|2021-06-17 07:28:10|7329.1|7326.3|7330.1|7327.3|7330.3|7327.5|7329.1|7326.3|19
1623914900000|2021-06-17 07:28:20|7330.3|7327.5|7330.4|7327.6|7330.8|7328|7330.1|7327.3|14
1623914910000|2021-06-17 07:28:30|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|21
1623914920000|2021-06-17 07:28:40|7330.4|7327.6|7326.8|7324|7330.4|7327.6|7326.8|7324|67
1623914930000|2021-06-17 07:28:50|7326.4|7323.6|7326.4|7323.6|7326.6|7323.8|7325.1|7322.3|21
1623914940000|2021-06-17 07:29:00|7326.6|7323.8|7325.9|7323.1|7326.6|7323.8|7325.6|7322.8|14
1623914950000|2021-06-17 07:29:10|7326.1|7323.3|7325.8|7323|7326.1|7323.3|7325.8|7323|1
1623914960000|2021-06-17 07:29:20|7325.4|7322.6|7325.1|7322.3|7326.1|7323.3|7325.1|7322.3|58
1623914970000|2021-06-17 07:29:30|7325.3|7322.5|7327.4|7324.6|7327.6|7324.8|7325.1|7322.3|6
1623914980000|2021-06-17 07:29:40|7325.4|7322.6|7326.1|7323.3|7326.1|7323.3|7325.3|7322.5|24
1623914990000|2021-06-17 07:29:50|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7325.9|7323.1|6
1623915000000|2021-06-17 07:30:00|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324.1|7321.3|25
1623915010000|2021-06-17 07:30:10|7324.8|7322|7325.1|7322.3|7327.1|7324.3|7324.6|7321.8|60
1623915020000|2021-06-17 07:30:20|7325.8|7323|7326.1|7323.3|7326.1|7323.3|7325.8|7323|15
1623915030000|2021-06-17 07:30:30|7325.8|7323|7328.1|7325.3|7330.3|7327.5|7325.6|7322.8|77
1623915040000|2021-06-17 07:30:40|7327.8|7325|7327.9|7325.1|7327.9|7325.1|7327.3|7324.5|23
1623915050000|2021-06-17 07:30:50|7327.5|7324.7|7329.8|7327|7330.4|7327.6|7327.5|7324.7|24
1623915060000|2021-06-17 07:31:00|7330|7327.2|7329.3|7326.5|7330.5|7327.7|7329.1|7326.3|30
1623915070000|2021-06-17 07:31:10|7329.5|7326.7|7330.8|7328|7331.5|7328.7|7329.3|7326.5|17
1623915080000|2021-06-17 07:31:20|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|6
1623915090000|2021-06-17 07:31:30|7330.8|7328|7330.6|7327.8|7330.8|7328|7330.6|7327.8|2
1623915100000|2021-06-17 07:31:40|7330.3|7327.5|7335.8|7333|7335.8|7333|7330.3|7327.5|16
1623915110000|2021-06-17 07:31:50|7335.3|7332.5|7336.1|7333.3|7336.1|7333.3|7334.1|7331.3|25
1623915120000|2021-06-17 07:32:00|7335.6|7332.8|7333.8|7331|7336.6|7333.8|7333.8|7331|15
1623915130000|2021-06-17 07:32:10|7334.1|7331.3|7332.8|7330|7334.3|7331.5|7332.6|7329.8|28
1623915140000|2021-06-17 07:32:20|7332.6|7329.8|7333.6|7330.8|7333.6|7330.8|7332.4|7329.6|12
1623915150000|2021-06-17 07:32:30|7333.8|7331|7332.6|7329.8|7335.3|7332.5|7332.6|7329.8|34
1623915160000|2021-06-17 07:32:40|7333|7330.2|7332.3|7329.5|7333.3|7330.5|7332.1|7329.3|16
1623915170000|2021-06-17 07:32:50|7332.1|7329.3|7331.8|7329|7332.1|7329.3|7331.6|7328.8|7
1623915180000|2021-06-17 07:33:00|7332.1|7329.3|7335.8|7333|7336.3|7333.5|7332.1|7329.3|17
1623915190000|2021-06-17 07:33:10|7336.1|7333.3|7334.3|7331.5|7336.3|7333.5|7334.3|7331.5|9
1623915200000|2021-06-17 07:33:20|7334.1|7331.3|7334.5|7331.7|7334.5|7331.7|7334.1|7331.3|5
1623915210000|2021-06-17 07:33:30|7334.8|7332|7334.1|7331.3|7334.8|7332|7334.1|7331.3|0
1623915220000|2021-06-17 07:33:40|7333.1|7330.3|7332.1|7329.3|7333.1|7330.3|7332.1|7329.3|5
1623915230000|2021-06-17 07:33:50|7333.3|7330.5|7332.4|7329.6|7333.3|7330.5|7332.4|7329.6|8
1623915240000|2021-06-17 07:34:00|7332.1|7329.3|7333.1|7330.3|7333.6|7330.8|7331.1|7328.3|14
1623915250000|2021-06-17 07:34:10|7333.8|7331|7333.8|7331|7333.8|7331|7332.8|7330|45
1623915260000|2021-06-17 07:34:20|7333.6|7330.8|7333.6|7330.8|7333.8|7331|7333.1|7330.3|14
1623915270000|2021-06-17 07:34:30|7333.3|7330.5|7334.1|7331.3|7334.8|7332|7333.3|7330.5|14
1623915280000|2021-06-17 07:34:40|7334.3|7331.5|7335.3|7332.5|7335.3|7332.5|7334.3|7331.5|6
1623915290000|2021-06-17 07:34:50|7335.8|7333|7336.1|7333.3|7336.3|7333.5|7335.8|7333|2
1623915300000|2021-06-17 07:35:00|7336.3|7333.5|7334.3|7331.5|7337.3|7334.5|7334.1|7331.3|31
1623915310000|2021-06-17 07:35:10|7334.1|7331.3|7334.1|7331.3|7334.3|7331.5|7333.9|7331.1|9
1623915320000|2021-06-17 07:35:20|7333.6|7330.8|7334.1|7331.3|7334.8|7332|7333.6|7330.8|7
1623915330000|2021-06-17 07:35:30|7335.6|7332.8|7335.1|7332.3|7335.8|7333|7334.3|7331.5|74
1623915340000|2021-06-17 07:35:40|7335.5|7332.7|7335.1|7332.3|7335.6|7332.8|7335.1|7332.3|7
1623915350000|2021-06-17 07:35:50|||||||||2
1623915360000|2021-06-17 07:36:00|7334.8|7332|7334.6|7331.8|7334.8|7332|7333.8|7331|23
1623915370000|2021-06-17 07:36:10|7334.5|7331.7|7334.8|7332|7335.1|7332.3|7334.5|7331.7|2
1623915390000|2021-06-17 07:36:30|7333.6|7330.8|7331.6|7328.8|7333.6|7330.8|7331.6|7328.8|13
1623915400000|2021-06-17 07:36:40|7331.8|7329|7328.6|7325.8|7331.8|7329|7328.6|7325.8|11
1623915410000|2021-06-17 07:36:50|7329.3|7326.5|7329.8|7327|7329.8|7327|7329.3|7326.5|28
1623915420000|2021-06-17 07:37:00|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|0
1623915430000|2021-06-17 07:37:10|7329.4|7326.6|7329.4|7326.6|7330.1|7327.3|7329.4|7326.6|12
1623915440000|2021-06-17 07:37:20|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|5
1623915450000|2021-06-17 07:37:30|7329.8|7327|7330.4|7327.6|7330.8|7328|7329.8|7327|9
1623915460000|2021-06-17 07:37:40|7330.8|7328|7333.1|7330.3|7333.1|7330.3|7330.6|7327.8|31
1623915470000|2021-06-17 07:37:50|7333.6|7330.8|7332.1|7329.3|7333.6|7330.8|7332.1|7329.3|23
1623915480000|2021-06-17 07:38:00|7331.8|7329|7330.8|7328|7331.8|7329|7330.4|7327.6|9
1623915490000|2021-06-17 07:38:10|7331.1|7328.3|7331.8|7329|7331.8|7329|7331.1|7328.3|7
1623915500000|2021-06-17 07:38:20|7332.3|7329.5|7332.6|7329.8|7333.4|7330.6|7332.3|7329.5|13
1623915510000|2021-06-17 07:38:30|7332.9|7330.1|7334.8|7332|7335.4|7332.6|7332.9|7330.1|52
1623915530000|2021-06-17 07:38:50|7335.1|7332.3|7333.4|7330.6|7335.1|7332.3|7333.3|7330.5|37
1623915540000|2021-06-17 07:39:00|7333.1|7330.3|7334.1|7331.3|7334.1|7331.3|7333.1|7330.3|20
1623915550000|2021-06-17 07:39:10|7334.3|7331.5|7333.1|7330.3|7334.8|7332|7332.9|7330.1|12
1623915560000|2021-06-17 07:39:20|7333.6|7330.8|7332.7|7329.9|7333.6|7330.8|7332.7|7329.9|4
1623915570000|2021-06-17 07:39:30|7332.1|7329.3|7331.6|7328.8|7332.1|7329.3|7331.4|7328.6|13
1623915580000|2021-06-17 07:39:40|7331.1|7328.3|7331.2|7328.4|7331.4|7328.6|7330.4|7327.6|3
1623915590000|2021-06-17 07:39:50|7331.4|7328.6|7332.4|7329.6|7332.4|7329.6|7331.4|7328.6|5
1623915600000|2021-06-17 07:40:00|7331.8|7329|7332.1|7329.3|7332.1|7329.3|7330.8|7328|17
1623915610000|2021-06-17 07:40:10|7331.8|7329|7331.6|7328.8|7331.8|7329|7331.1|7328.3|26
1623915620000|2021-06-17 07:40:20|7331.8|7329|7332.8|7330|7332.8|7330|7331.8|7329|2
1623915630000|2021-06-17 07:40:30|||||||||1
1623915640000|2021-06-17 07:40:40|7333.1|7330.3|7332.1|7329.3|7333.1|7330.3|7331.8|7329|24
1623915650000|2021-06-17 07:40:50|7331.4|7328.6|7331.1|7328.3|7331.4|7328.6|7331.1|7328.3|3
1623915660000|2021-06-17 07:41:00|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.4|7328.6|8
1623915670000|2021-06-17 07:41:10|7331.8|7329|7332.1|7329.3|7332.1|7329.3|7331.8|7329|0
1623915680000|2021-06-17 07:41:20|7331.8|7329|7331.4|7328.6|7331.8|7329|7331.4|7328.6|7
1623915690000|2021-06-17 07:41:30|7331.1|7328.3|7331.4|7328.6|7331.4|7328.6|7330.4|7327.6|5
1623915700000|2021-06-17 07:41:40|7332.1|7329.3|7332.4|7329.6|7332.4|7329.6|7332.1|7329.3|2
1623915710000|2021-06-17 07:41:50|7332.1|7329.3|7333.1|7330.3|7333.6|7330.8|7332.1|7329.3|7
1623915720000|2021-06-17 07:42:00|7332.7|7329.9|7331.6|7328.8|7332.9|7330.1|7331.6|7328.8|11
1623915730000|2021-06-17 07:42:10|7331.4|7328.6|7330.4|7327.6|7331.6|7328.8|7330.4|7327.6|13
1623915740000|2021-06-17 07:42:20|7330.6|7327.8|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|9
1623915750000|2021-06-17 07:42:30|7329.6|7326.8|7331.1|7328.3|7331.1|7328.3|7329.6|7326.8|1
1623915760000|2021-06-17 07:42:40|7330.8|7328|7330.4|7327.6|7330.8|7328|7330.4|7327.6|3
1623915770000|2021-06-17 07:42:50|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|1
1623915780000|2021-06-17 07:43:00|7330.4|7327.6|7330.8|7328|7330.8|7328|7330.4|7327.6|43
1623915790000|2021-06-17 07:43:10|7331.1|7328.3|7331.9|7329.1|7332.4|7329.6|7331.1|7328.3|10
1623915800000|2021-06-17 07:43:20|7331.6|7328.8|7331.1|7328.3|7331.6|7328.8|7331.1|7328.3|5
1623915810000|2021-06-17 07:43:30|7331.4|7328.6|7331.8|7329|7331.8|7329|7331.4|7328.6|1
1623915820000|2021-06-17 07:43:40|7332.1|7329.3|7331.4|7328.6|7332.1|7329.3|7331.4|7328.6|1
1623915830000|2021-06-17 07:43:50|7332.1|7329.3|7333.3|7330.5|7333.3|7330.5|7332.1|7329.3|14
1623915840000|2021-06-17 07:44:00|7333.1|7330.3|7335.8|7333|7336.1|7333.3|7333.1|7330.3|15
1623915850000|2021-06-17 07:44:10|7336.1|7333.3|7339.6|7336.8|7339.6|7336.8|7335.6|7332.8|126
1623915860000|2021-06-17 07:44:20|7339.3|7336.5|7339.4|7336.6|7340.8|7338|7339.3|7336.5|12
1623915870000|2021-06-17 07:44:30|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|0
1623915880000|2021-06-17 07:44:40|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|6
1623915890000|2021-06-17 07:44:50|7338.8|7336|7338.6|7335.8|7338.8|7336|7338.6|7335.8|0
1623915900000|2021-06-17 07:45:00|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|5
1623915910000|2021-06-17 07:45:10|7337.8|7335|7338.6|7335.8|7338.8|7336|7337.1|7334.3|6
1623915920000|2021-06-17 07:45:20|7337.9|7335.1|7336.8|7334|7337.9|7335.1|7336.8|7334|15
1623915930000|2021-06-17 07:45:30|7337.1|7334.3|7336.6|7333.8|7337.1|7334.3|7336.6|7333.8|4
1623915940000|2021-06-17 07:45:40|7336.4|7333.6|7336.6|7333.8|7336.6|7333.8|7336.4|7333.6|0
1623915950000|2021-06-17 07:45:50|7336.8|7334|7337.1|7334.3|7337.1|7334.3|7336.6|7333.8|1
1623915960000|2021-06-17 07:46:00|7336.9|7334.1|7338.8|7336|7338.8|7336|7336.6|7333.8|11
1623915970000|2021-06-17 07:46:10|7339.1|7336.3|7339.6|7336.8|7339.9|7337.1|7339.1|7336.3|7
1623915980000|2021-06-17 07:46:20|7339.8|7337|7339.6|7336.8|7340.1|7337.3|7339.6|7336.8|0
1623915990000|2021-06-17 07:46:30|7339.8|7337|7339.6|7336.8|7339.8|7337|7339.6|7336.8|0
1623916000000|2021-06-17 07:46:40|7339.8|7337|7340.6|7337.8|7340.8|7338|7339.8|7337|6
1623916010000|2021-06-17 07:46:50|7340.4|7337.6|7339.6|7336.8|7340.4|7337.6|7339.6|7336.8|26
1623916020000|2021-06-17 07:47:00|7339.4|7336.6|7339.6|7336.8|7340.1|7337.3|7339.4|7336.6|8
1623916030000|2021-06-17 07:47:10|7339.4|7336.6|7340.1|7337.3|7340.1|7337.3|7339.4|7336.6|8
1623916040000|2021-06-17 07:47:20|7340.7|7337.9|7341.1|7338.3|7341.1|7338.3|7340.7|7337.9|2
1623916050000|2021-06-17 07:47:30|7341.4|7338.6|7343.8|7341|7343.8|7341|7341.4|7338.6|5
1623916060000|2021-06-17 07:47:40|7344.1|7341.3|7349.4|7346.6|7349.4|7346.6|7344.1|7341.3|509
1623916070000|2021-06-17 07:47:50|7349.6|7346.8|7350.8|7348|7350.8|7348|7349.6|7346.8|11
1623916080000|2021-06-17 07:48:00|7351.1|7348.3|7355.1|7352.3|7355.4|7352.6|7350.8|7348|241
1623916090000|2021-06-17 07:48:10|7355.8|7353|7355.4|7352.6|7356.3|7353.5|7355.1|7352.3|19
1623916100000|2021-06-17 07:48:20|7355.6|7352.8|7355.6|7352.8|7356.9|7354.1|7355.4|7352.6|17
1623916110000|2021-06-17 07:48:30|7356.1|7353.3|7355.9|7353.1|7356.1|7353.3|7355.4|7352.6|6
1623916120000|2021-06-17 07:48:40|7356.1|7353.3|7356.6|7353.8|7357.4|7354.6|7355.4|7352.6|13
1623916130000|2021-06-17 07:48:50|7356.8|7354|7357.4|7354.6|7357.4|7354.6|7356.8|7354|1
1623916140000|2021-06-17 07:49:00|7356.9|7354.1|7358.1|7355.3|7358.1|7355.3|7356.1|7353.3|31
1623916150000|2021-06-17 07:49:10|7358.3|7355.5|7358.9|7356.1|7360.6|7357.8|7358.1|7355.3|106
1623916160000|2021-06-17 07:49:20|7358.8|7356|7356.4|7353.6|7358.8|7356|7355.9|7353.1|26
1623916170000|2021-06-17 07:49:30|7355.6|7352.8|7357.8|7355|7359.1|7356.3|7354.8|7352|219
1623916180000|2021-06-17 07:49:40|7357.6|7354.8|7355.8|7353|7357.6|7354.8|7355.1|7352.3|55
1623916190000|2021-06-17 07:49:50|7356|7353.2|7357.3|7354.5|7357.8|7355|7356|7353.2|19
1623916200000|2021-06-17 07:50:00|7357.6|7354.8|7357.6|7354.8|7357.8|7355|7356.8|7354|6
1623916210000|2021-06-17 07:50:10|7357.3|7354.5|7355.8|7353|7357.8|7355|7355.8|7353|32
1623916220000|2021-06-17 07:50:20|7355.3|7352.5|7355.6|7352.8|7355.8|7353|7355.3|7352.5|10
1623916230000|2021-06-17 07:50:30|7355.1|7352.3|7354.8|7352|7355.1|7352.3|7353.1|7350.3|55
1623916240000|2021-06-17 07:50:40|7355.1|7352.3|7355.3|7352.5|7355.8|7353|7355.1|7352.3|26
1623916250000|2021-06-17 07:50:50|7355.1|7352.3|7355.8|7353|7356.8|7354|7355.1|7352.3|79
1623916260000|2021-06-17 07:51:00|7356|7353.2|7357.6|7354.8|7357.8|7355|7355.8|7353|21
1623916270000|2021-06-17 07:51:10|7357.8|7355|7358.1|7355.3|7358.1|7355.3|7357.6|7354.8|7
1623916280000|2021-06-17 07:51:20|7357.8|7355|7357.8|7355|7358.3|7355.5|7357.6|7354.8|39
1623916290000|2021-06-17 07:51:30|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7356.3|7353.5|64
1623916300000|2021-06-17 07:51:40|7358.3|7355.5|7357.5|7354.7|7358.3|7355.5|7356.8|7354|45
1623916310000|2021-06-17 07:51:50|7357.8|7355|7358.3|7355.5|7358.3|7355.5|7357.8|7355|4
1623916320000|2021-06-17 07:52:00|7357.8|7355|7359.8|7357|7360|7357.2|7357.8|7355|114
1623916330000|2021-06-17 07:52:10|7359.3|7356.5|7357.8|7355|7359.3|7356.5|7357.8|7355|32
1623916340000|2021-06-17 07:52:20|||||||||20
1623916350000|2021-06-17 07:52:30|||||||||17
1623916360000|2021-06-17 07:52:40|||||||||15
1623916370000|2021-06-17 07:52:50|7357.5|7354.7|7356.1|7353.3|7357.5|7354.7|7355.6|7352.8|91
1623916380000|2021-06-17 07:53:00|7355.8|7353|7355.8|7353|7355.8|7353|7353.3|7350.5|67
1623916390000|2021-06-17 07:53:10|7355.3|7352.5|7357.5|7354.7|7357.5|7354.7|7355.1|7352.3|72
1623916400000|2021-06-17 07:53:20|||||||||16
1623916410000|2021-06-17 07:53:30|7357.8|7355|7358.1|7355.3|7358.5|7355.7|7357.8|7355|10
1623916420000|2021-06-17 07:53:40|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|12
1623916430000|2021-06-17 07:53:50|7358.4|7355.6|7358.3|7355.5|7358.4|7355.6|7358.3|7355.5|8
1623916440000|2021-06-17 07:54:00|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|0
1623916450000|2021-06-17 07:54:10|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|1
1623916460000|2021-06-17 07:54:20|7357.4|7354.6|7355.8|7353|7357.4|7354.6|7355.3|7352.5|72
1623916470000|2021-06-17 07:54:30|7355.6|7352.8|7355.8|7353|7355.9|7353.1|7354.8|7352|17
1623916480000|2021-06-17 07:54:40|7355.9|7353.1|7356.9|7354.1|7357.4|7354.6|7355.9|7353.1|9
1623916490000|2021-06-17 07:54:50|7356.8|7354|7356.8|7354|7356.9|7354.1|7356.8|7354|1
1623916500000|2021-06-17 07:55:00|7356.4|7353.6|7354.8|7352|7356.8|7354|7354.3|7351.5|13
1623916510000|2021-06-17 07:55:10|7354.3|7351.5|7353.6|7350.8|7354.8|7352|7353.3|7350.5|6
1623916520000|2021-06-17 07:55:20|7353.8|7351|7356.3|7353.5|7356.8|7354|7353.8|7351|29
1623916530000|2021-06-17 07:55:30|7356.8|7354|7356.6|7353.8|7356.8|7354|7356.3|7353.5|5
1623916540000|2021-06-17 07:55:40|7356.8|7354|7355.8|7353|7356.8|7354|7354.8|7352|28
1623916550000|2021-06-17 07:55:50|7355.9|7353.1|7356.3|7353.5|7356.8|7354|7355.9|7353.1|5
1623916560000|2021-06-17 07:56:00|7356.8|7354|7356.1|7353.3|7356.8|7354|7356.1|7353.3|1
1623916570000|2021-06-17 07:56:10|7355.8|7353|7356.9|7354.1|7356.9|7354.1|7355.8|7353|34
1623916580000|2021-06-17 07:56:20|7356.8|7354|7356.9|7354.1|7356.9|7354.1|7356.8|7354|62
1623916590000|2021-06-17 07:56:30|7357.4|7354.6|7358.8|7356|7358.9|7356.1|7357.4|7354.6|289
1623916600000|2021-06-17 07:56:40|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|22
1623916610000|2021-06-17 07:56:50|7358.8|7356|7359.4|7356.6|7359.4|7356.6|7358.4|7355.6|77
1623916620000|2021-06-17 07:57:00|7359.8|7357|7358.4|7355.6|7360.4|7357.6|7358.4|7355.6|105
1623916630000|2021-06-17 07:57:10|7358.8|7356|7357.9|7355.1|7358.9|7356.1|7357.8|7355|13
1623916640000|2021-06-17 07:57:20|7358.4|7355.6|7358.8|7356|7358.9|7356.1|7358.4|7355.6|3
1623916650000|2021-06-17 07:57:30|7358.9|7356.1|7360.9|7358.1|7361.1|7358.3|7358.8|7356|43
1623916660000|2021-06-17 07:57:40|7360.8|7358|7360.3|7357.5|7360.9|7358.1|7359.8|7357|12
1623916670000|2021-06-17 07:57:50|7360.4|7357.6|7360.8|7358|7361.1|7358.3|7360.3|7357.5|11
1623916680000|2021-06-17 07:58:00|7360.4|7357.6|7361.4|7358.6|7361.4|7358.6|7360.4|7357.6|76
1623916690000|2021-06-17 07:58:10|7361.1|7358.3|7360.4|7357.6|7361.1|7358.3|7360.4|7357.6|102
1623916700000|2021-06-17 07:58:20|7359.4|7356.6|7359.8|7357|7359.9|7357.1|7358.8|7356|59
1623916710000|2021-06-17 07:58:30|7359.9|7357.1|7359.8|7357|7359.9|7357.1|7359.8|7357|4
1623916720000|2021-06-17 07:58:40|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|7358.8|7356|33
1623916730000|2021-06-17 07:58:50|7359.3|7356.5|7359.4|7356.6|7359.4|7356.6|7359.3|7356.5|8
1623916740000|2021-06-17 07:59:00|7360.4|7357.6|7363.8|7361|7363.9|7361.1|7360.4|7357.6|128
1623916750000|2021-06-17 07:59:10|7363.9|7361.1|7362.8|7360|7364.8|7362|7362.8|7360|111
1623916760000|2021-06-17 07:59:20|7362.9|7360.1|7362.9|7360.1|7363.4|7360.6|7362.9|7360.1|2
1623916770000|2021-06-17 07:59:30|7362.8|7360|7363.9|7361.1|7363.9|7361.1|7362.4|7359.6|1
1623916780000|2021-06-17 07:59:40|7363.8|7361|7363.8|7361|7363.9|7361.1|7363.8|7361|1
1623916790000|2021-06-17 07:59:50|7363.4|7360.6|7359.9|7357.1|7363.4|7360.6|7359.8|7357|30
1623916800000|2021-06-17 08:00:00|7360.6|7357.8|7360.8|7358|7361.1|7358.3|7360.3|7357.5|32
1623916810000|2021-06-17 08:00:10|7360.4|7357.6|7360.4|7357.6|7360.4|7357.6|7360.4|7357.6|10
1623916820000|2021-06-17 08:00:20|7359.3|7356.5|7358.9|7356.1|7359.4|7356.6|7358.4|7355.6|39
1623916830000|2021-06-17 08:00:30|7358.8|7356|7358.4|7355.6|7358.8|7356|7358.3|7355.5|37
1623916840000|2021-06-17 08:00:40|7358.8|7356|7360.3|7357.5|7360.4|7357.6|7358.8|7356|31
1623916850000|2021-06-17 08:00:50|7359.9|7357.1|7358.9|7356.1|7361.4|7358.6|7357.9|7354.7|240
1623916860000|2021-06-17 08:01:00|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|7358.9|7356.1|4
1623916870000|2021-06-17 08:01:10|7360.4|7357.6|7359.3|7356.5|7360.4|7357.6|7358.8|7356|5
1623916880000|2021-06-17 08:01:20|7358.9|7356.1|7358.4|7355.6|7358.9|7356.1|7357.9|7355.1|10
1623916900000|2021-06-17 08:01:40|7358.8|7356|7361.4|7358.6|7362.4|7359.6|7358.8|7356|39
1623916910000|2021-06-17 08:01:50|||||||||10
1623916920000|2021-06-17 08:02:00|7361.8|7359|7364.4|7361.6|7364.4|7361.6|7361.8|7359|43
1623916930000|2021-06-17 08:02:10|7364.1|7361.3|7364.4|7361.6|7365.3|7362.5|7364.1|7361.3|7
1623916940000|2021-06-17 08:02:20|7364.8|7362|7363.8|7361|7366.3|7363.5|7363.3|7360.5|26
1623916950000|2021-06-17 08:02:30|7364.1|7361.3|7365.8|7363|7365.8|7363|7364.1|7361.3|17
1623916960000|2021-06-17 08:02:40|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|32
1623916970000|2021-06-17 08:02:50|7367.4|7364.6|7367.8|7365|7368.1|7365.3|7367.4|7364.6|101
1623916980000|2021-06-17 08:03:00|7367.9|7365.1|7369.4|7366.6|7369.4|7366.6|7367.4|7364.6|68
1623916990000|2021-06-17 08:03:10|7368.8|7366|7369.4|7366.6|7369.9|7367.1|7368.8|7366|20
1623917000000|2021-06-17 08:03:20|7368.8|7366|7369.8|7367|7370.4|7367.6|7368.8|7366|24
1623917010000|2021-06-17 08:03:30|7370.4|7367.6|7370.6|7367.8|7370.9|7368.1|7370.4|7367.6|17
1623917020000|2021-06-17 08:03:40|7370.3|7367.5|7370.4|7367.6|7370.4|7367.6|7369.6|7366.8|68
1623917030000|2021-06-17 08:03:50|7370.9|7368.1|7370.4|7367.6|7371.4|7368.6|7369.9|7367.1|15
1623917040000|2021-06-17 08:04:00|7370.8|7368|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|10
1623917050000|2021-06-17 08:04:10|7370.1|7367.3|7370.8|7368|7370.9|7368.1|7370.1|7367.3|6
1623917060000|2021-06-17 08:04:20|7370.4|7367.6|7368.4|7365.6|7370.4|7367.6|7368.3|7365.5|51
1623917070000|2021-06-17 08:04:30|7368.3|7365.5|7368.8|7366|7368.8|7366|7368.3|7365.5|16
1623917080000|2021-06-17 08:04:40|7368.4|7365.6|7368.8|7366|7369.4|7366.6|7368.4|7365.6|62
1623917090000|2021-06-17 08:04:50|||||||||22
1623917100000|2021-06-17 08:05:00|7368.6|7365.8|7367.8|7365|7368.6|7365.8|7367.8|7365|5
1623917110000|2021-06-17 08:05:10|7368.1|7365.3|7368.4|7365.6|7368.4|7365.6|7368.1|7365.3|4
1623917130000|2021-06-17 08:05:30|7368.8|7366|7369.9|7367.1|7370.1|7367.3|7368.4|7365.6|18
1623917140000|2021-06-17 08:05:40|7370.4|7367.6|7368.4|7365.6|7370.8|7368|7368.4|7365.6|94
1623917150000|2021-06-17 08:05:50|7367.8|7365|7367.9|7365.1|7368.1|7365.3|7367.4|7364.6|25
1623917160000|2021-06-17 08:06:00|7367.8|7365|7367.1|7364.3|7367.8|7365|7366.9|7364.1|15
1623917170000|2021-06-17 08:06:10|7366.9|7364.1|7367.9|7365.1|7368.1|7365.3|7366.9|7364.1|5
1623917180000|2021-06-17 08:06:20|7367.8|7365|7365.9|7363.1|7367.8|7365|7365.9|7363.1|11
1623917190000|2021-06-17 08:06:30|7366.1|7363.3|7364.9|7362.1|7366.1|7363.3|7364.9|7362.1|25
1623917200000|2021-06-17 08:06:40|7365.1|7362.3|7365.1|7362.3|7365.4|7362.6|7364.9|7362.1|4
1623917210000|2021-06-17 08:06:50|7365.4|7362.6|7365.6|7362.8|7365.6|7362.8|7365.4|7362.6|12
1623917220000|2021-06-17 08:07:00|7365.9|7363.1|7363.4|7360.6|7365.9|7363.1|7363.4|7360.6|68
1623917230000|2021-06-17 08:07:10|7363.3|7360.5|7363.1|7360.3|7363.3|7360.5|7363.1|7360.3|1
1623917240000|2021-06-17 08:07:20|7363.3|7360.5|7363.3|7360.5|7363.6|7360.8|7362.4|7359.6|32
1623917250000|2021-06-17 08:07:30|||||||||2
1623917260000|2021-06-17 08:07:40|7363.4|7360.6|7362.7|7359.9|7363.4|7360.6|7362.7|7359.9|0
1623917270000|2021-06-17 08:07:50|7363.7|7360.9|7362.2|7359.4|7363.7|7360.9|7361.6|7358.8|22
1623917280000|2021-06-17 08:08:00|7361.7|7358.9|7360.7|7357.9|7361.7|7358.9|7360.1|7357.3|44
1623917290000|2021-06-17 08:08:10|7361.2|7358.4|7360.4|7357.6|7361.2|7358.4|7360.1|7357.3|39
1623917300000|2021-06-17 08:08:20|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|10
1623917310000|2021-06-17 08:08:30|7359.4|7356.6|7359.1|7356.3|7359.6|7356.8|7359.1|7356.3|6
1623917320000|2021-06-17 08:08:40|7358.4|7355.6|7360.1|7357.3|7360.1|7357.3|7358.1|7355.3|18
1623917330000|2021-06-17 08:08:50|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|13
1623917340000|2021-06-17 08:09:00|7359.4|7356.6|7358.7|7355.9|7359.4|7356.6|7358.4|7355.6|19
1623917350000|2021-06-17 08:09:10|7359.4|7356.6|7360.1|7357.3|7360.1|7357.3|7359.4|7356.6|6
1623917360000|2021-06-17 08:09:20|7360.2|7357.4|7360.1|7357.3|7360.4|7357.6|7360.1|7357.3|10
1623917370000|2021-06-17 08:09:30|7360.2|7357.4|7360.1|7357.3|7360.2|7357.4|7360.1|7357.3|12
1623917380000|2021-06-17 08:09:40|||||||||1
1623917390000|2021-06-17 08:09:50|7359.9|7357.1|7359.7|7356.9|7359.9|7357.1|7359.7|7356.9|72
1623917400000|2021-06-17 08:10:00|7360.1|7357.3|7360.2|7357.4|7360.7|7357.9|7360.1|7357.3|7
1623917410000|2021-06-17 08:10:10|7360.7|7357.9|7360.6|7357.8|7361.7|7358.9|7360.6|7357.8|10
1623917420000|2021-06-17 08:10:20|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|20
1623917430000|2021-06-17 08:10:30|7360.4|7357.6|7361.1|7358.3|7361.2|7358.4|7360.4|7357.6|2
1623917440000|2021-06-17 08:10:40|7360.7|7357.9|7360.6|7357.8|7360.7|7357.9|7360.4|7357.6|5
1623917450000|2021-06-17 08:10:50|7360.2|7357.4|7360.7|7357.9|7360.7|7357.9|7360.2|7357.4|13
1623917460000|2021-06-17 08:11:00|7361.1|7358.3|7361.2|7358.4|7362.1|7359.3|7360.7|7357.9|7
1623917470000|2021-06-17 08:11:10|7361.1|7358.3|7360.1|7357.3|7361.1|7358.3|7360.1|7357.3|4
1623917480000|2021-06-17 08:11:20|7360.4|7357.6|7360.7|7357.9|7360.9|7358.1|7360.2|7357.4|14
1623917490000|2021-06-17 08:11:30|7361.2|7358.4|7362.1|7359.3|7362.1|7359.3|7361.2|7358.4|7
1623917500000|2021-06-17 08:11:40|7361.7|7358.9|7362.4|7359.6|7362.4|7359.6|7361.7|7358.9|4
1623917510000|2021-06-17 08:11:50|7362.7|7359.9|7364.7|7361.9|7365.2|7362.4|7362.7|7359.9|62
1623917520000|2021-06-17 08:12:00|7364.9|7362.1|7365.1|7362.3|7365.9|7363.1|7364.7|7361.9|25
1623917530000|2021-06-17 08:12:10|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|1
1623917540000|2021-06-17 08:12:20|7364.9|7362.1|7365.1|7362.3|7366.4|7363.6|7364.4|7361.6|179
1623917550000|2021-06-17 08:12:30|7365.2|7362.4|7365.1|7362.3|7365.2|7362.4|7364.7|7361.9|6
1623917560000|2021-06-17 08:12:40|7364.7|7361.9|7365.1|7362.3|7365.1|7362.3|7364.7|7361.9|32
1623917570000|2021-06-17 08:12:50|||||||||24
1623917580000|2021-06-17 08:13:00|7364.7|7361.9|7362.7|7359.9|7365.2|7362.4|7362.6|7359.8|53
1623917590000|2021-06-17 08:13:10|7363.2|7360.4|7364.2|7361.4|7364.4|7361.6|7363.1|7360.3|204
1623917600000|2021-06-17 08:13:20|7364.7|7361.9|7363.2|7360.4|7364.7|7361.9|7363.2|7360.4|173
1623917610000|2021-06-17 08:13:30|7363.4|7360.6|7363.7|7360.9|7363.7|7360.9|7363.4|7360.6|0
1623917620000|2021-06-17 08:13:40|7363.4|7360.6|7362.9|7360.1|7363.4|7360.6|7362.9|7360.1|13
1623917630000|2021-06-17 08:13:50|7363.2|7360.4|7362.9|7360.1|7363.2|7360.4|7362.4|7359.6|50
1623917640000|2021-06-17 08:14:00|||||||||5
1623917650000|2021-06-17 08:14:10|7363.4|7360.6|7363.1|7360.3|7363.7|7360.9|7363.1|7360.3|1
1623917660000|2021-06-17 08:14:20|7362.7|7359.9|7362.7|7359.9|7362.9|7360.1|7362.7|7359.9|2
1623917680000|2021-06-17 08:14:40|||||||||5
1623917690000|2021-06-17 08:14:50|7362.2|7359.4|7362.7|7359.9|7362.7|7359.9|7361.7|7358.9|22
1623917700000|2021-06-17 08:15:00|7362.6|7359.8|7364.1|7361.3|7364.2|7361.4|7362.6|7359.8|7
1623917710000|2021-06-17 08:15:10|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|4
1623917720000|2021-06-17 08:15:20|7363.7|7360.9|7362.1|7359.3|7363.7|7360.9|7362.1|7359.3|9
1623917730000|2021-06-17 08:15:30|7361.7|7358.9|7360.6|7357.8|7361.7|7358.9|7360.6|7357.8|8
1623917740000|2021-06-17 08:15:40|7360.7|7357.9|7361.6|7358.8|7361.7|7358.9|7360.6|7357.8|11
1623917750000|2021-06-17 08:15:50|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.6|7358.8|0
1623917760000|2021-06-17 08:16:00|7362.1|7359.3|7362.7|7359.9|7362.7|7359.9|7362.1|7359.3|27
1623917770000|2021-06-17 08:16:10|7362.1|7359.3|7362.1|7359.3|7362.6|7359.8|7361.7|7358.9|6
1623917780000|2021-06-17 08:16:20|7361.7|7358.9|7361.2|7358.4|7361.7|7358.9|7361.1|7358.3|9
1623917790000|2021-06-17 08:16:30|7361.4|7358.6|7361.7|7358.9|7361.7|7358.9|7361.2|7358.4|4
1623917800000|2021-06-17 08:16:40|7362.1|7359.3|7361.7|7358.9|7362.1|7359.3|7361.1|7358.3|70
1623917810000|2021-06-17 08:16:50|7362.1|7359.3|7362.4|7359.6|7362.4|7359.6|7362.1|7359.3|31
1623917820000|2021-06-17 08:17:00|7362.1|7359.3|7362.1|7359.3|7362.7|7359.9|7361.7|7358.9|11
1623917830000|2021-06-17 08:17:10|7361.2|7358.4|7361.2|7358.4|7361.7|7358.9|7361.1|7358.3|2
1623917840000|2021-06-17 08:17:20|7361.4|7358.6|7361.9|7359.1|7361.9|7359.1|7361.2|7358.4|5
1623917850000|2021-06-17 08:17:30|7361.4|7358.6|7362.4|7359.6|7362.4|7359.6|7361.4|7358.6|1
1623917860000|2021-06-17 08:17:40|7362.1|7359.3|7361.9|7359.1|7362.1|7359.3|7361.9|7359.1|4
1623917880000|2021-06-17 08:18:00|7361.4|7358.6|7360.6|7357.8|7361.7|7358.9|7359.2|7356.4|67
1623917890000|2021-06-17 08:18:10|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|0
1623917900000|2021-06-17 08:18:20|7360.6|7357.8|7360.1|7357.3|7360.7|7357.9|7360.1|7357.3|8
1623917910000|2021-06-17 08:18:30|7360.4|7357.6|7359.2|7356.4|7360.6|7357.8|7359.2|7356.4|9
1623917920000|2021-06-17 08:18:40|7359.4|7356.6|7358.7|7355.9|7359.6|7356.8|7358.7|7355.9|3
1623917930000|2021-06-17 08:18:50|||||||||1
1623917940000|2021-06-17 08:19:00|7358.4|7355.6|7357.1|7354.3|7358.4|7355.6|7357.1|7354.3|14
1623917950000|2021-06-17 08:19:10|7356.1|7353.3|7354.6|7351.8|7356.1|7353.3|7353.7|7350.9|61
1623917960000|2021-06-17 08:19:20|7354.7|7351.9|7355.7|7352.9|7355.7|7352.9|7354.7|7351.9|7
1623917970000|2021-06-17 08:19:30|7356.1|7353.3|7359.7|7356.9|7359.7|7356.9|7356.1|7353.3|81
1623917980000|2021-06-17 08:19:40|7360.1|7357.3|7361.4|7358.6|7361.6|7358.8|7359.9|7357.1|30
1623917990000|2021-06-17 08:19:50|7361.7|7358.9|7360.6|7357.8|7361.7|7358.9|7359.6|7356.8|30
1623918000000|2021-06-17 08:20:00|7360.4|7357.6|7360.8|7358|7361.6|7358.8|7359.9|7357.1|12
1623918010000|2021-06-17 08:20:10|||||||||1
1623918020000|2021-06-17 08:20:20|7360.1|7357.3|7359.8|7357|7360.1|7357.3|7359.8|7357|3
1623918030000|2021-06-17 08:20:30|7360.1|7357.3|7359.8|7357|7360.1|7357.3|7359.4|7356.6|5
1623918040000|2021-06-17 08:20:40|7359.1|7356.3|7358.1|7355.3|7359.1|7356.3|7358.1|7355.3|16
1623918050000|2021-06-17 08:20:50|7358.6|7355.8|7358.4|7355.6|7359.6|7356.8|7358.4|7355.6|15
1623918060000|2021-06-17 08:21:00|7358.1|7355.3|7356.4|7353.6|7358.1|7355.3|7356.4|7353.6|5
1623918070000|2021-06-17 08:21:10|7356.6|7353.8|7356.1|7353.3|7356.6|7353.8|7355.6|7352.8|11
1623918080000|2021-06-17 08:21:20|7356.2|7353.4|7355.9|7353.1|7356.4|7353.6|7355.6|7352.8|17
1623918090000|2021-06-17 08:21:30|7356.1|7353.3|7356.4|7353.6|7356.4|7353.6|7355.9|7353.1|0
1623918100000|2021-06-17 08:21:40|7356.9|7354.1|7357.1|7354.3|7357.1|7354.3|7356.9|7354.1|1
1623918110000|2021-06-17 08:21:50|7356.6|7353.8|7356.4|7353.6|7356.9|7354.1|7356.1|7353.3|3
1623918120000|2021-06-17 08:22:00|7356.9|7354.1|7353.9|7351.1|7356.9|7354.1|7353.4|7350.6|16
1623918130000|2021-06-17 08:22:10|7353.4|7350.6|7354.4|7351.6|7354.4|7351.6|7353.4|7350.6|2
1623918140000|2021-06-17 08:22:20|7353.9|7351.1|7352.4|7349.6|7354.1|7351.3|7352.4|7349.6|18
1623918150000|2021-06-17 08:22:30|7352.6|7349.8|7353.4|7350.6|7353.9|7351.1|7352.6|7349.8|11
1623918160000|2021-06-17 08:22:40|7353.6|7350.8|7350.1|7347.3|7353.6|7350.8|7349.6|7346.8|39
1623918170000|2021-06-17 08:22:50|7350.4|7347.6|7350.8|7348|7351.8|7349|7350.3|7347.5|61
1623918180000|2021-06-17 08:23:00|7350.6|7347.8|7349.1|7346.3|7350.6|7347.8|7349.1|7346.3|37
1623918190000|2021-06-17 08:23:10|7349.6|7346.8|7351.1|7348.3|7351.3|7348.5|7349.6|7346.8|8
1623918200000|2021-06-17 08:23:20|7350.8|7348|7351.3|7348.5|7351.3|7348.5|7350.6|7347.8|7
1623918210000|2021-06-17 08:23:30|7351.9|7349.1|7352.4|7349.6|7353.1|7350.3|7351.8|7349|25
1623918220000|2021-06-17 08:23:40|7352.9|7350.1|7352.4|7349.6|7353.4|7350.6|7352.4|7349.6|7
1623918230000|2021-06-17 08:23:50|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|17
1623918240000|2021-06-17 08:24:00|7353.4|7350.6|7353.1|7350.3|7354.4|7351.6|7352.6|7349.8|54
1623918250000|2021-06-17 08:24:10|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|0
1623918260000|2021-06-17 08:24:20|7354.4|7351.6|7355.1|7352.3|7355.9|7353.1|7354.4|7351.6|12
1623918270000|2021-06-17 08:24:30|7355.6|7352.8|7355.9|7353.1|7356.1|7353.3|7355.1|7352.3|4
1623918280000|2021-06-17 08:24:40|7355.7|7352.9|7353.9|7351.1|7355.7|7352.9|7353.9|7351.1|14
1623918290000|2021-06-17 08:24:50|7353.7|7350.9|7352.4|7349.6|7353.7|7350.9|7352.4|7349.6|57
1623918300000|2021-06-17 08:25:00|7352.9|7350.1|7349.9|7347.1|7352.9|7350.1|7349.2|7346.4|144
1623918310000|2021-06-17 08:25:10|7350.2|7347.4|7350|7347.2|7350.7|7347.9|7349.7|7346.9|17
1623918320000|2021-06-17 08:25:20|7349.7|7346.9|7351.7|7348.9|7351.7|7348.9|7349.7|7346.9|27
1623918330000|2021-06-17 08:25:30|7351.4|7348.6|7349.2|7346.4|7351.4|7348.6|7349|7346.2|15
1623918340000|2021-06-17 08:25:40|7349|7346.2|7348.7|7345.9|7349|7346.2|7347|7344.2|19
1623918350000|2021-06-17 08:25:50|7348.1|7345.3|7348.5|7345.7|7348.7|7345.9|7347.5|7344.7|35
1623918360000|2021-06-17 08:26:00|7347.7|7344.9|7349|7346.2|7349.2|7346.4|7347|7344.2|23
1623918370000|2021-06-17 08:26:10|7348.7|7345.9|7347.7|7344.9|7349|7346.2|7347.7|7344.9|30
1623918380000|2021-06-17 08:26:20|7347.9|7345.1|7348.7|7345.9|7348.7|7345.9|7347.9|7345.1|4
1623918390000|2021-06-17 08:26:30|7349.2|7346.4|7350.5|7347.7|7350.5|7347.7|7349.2|7346.4|6
1623918400000|2021-06-17 08:26:40|7350|7347.2|7348.7|7345.9|7350|7347.2|7348.7|7345.9|12
1623918410000|2021-06-17 08:26:50|7349.2|7346.4|7350|7347.2|7350|7347.2|7349|7346.2|10
1623918420000|2021-06-17 08:27:00|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349|7346.2|19
1623918430000|2021-06-17 08:27:10|7350.2|7347.4|7350.5|7347.7|7351|7348.2|7349.7|7346.9|14
1623918440000|2021-06-17 08:27:20|7350.7|7347.9|7348.7|7345.9|7350.7|7347.9|7348.2|7345.4|68
1623918450000|2021-06-17 08:27:30|7348.5|7345.7|7348|7345.2|7348.7|7345.9|7347.7|7344.9|15
1623918460000|2021-06-17 08:27:40|7347.7|7344.9|7347|7344.2|7347.7|7344.9|7345.7|7342.9|246
1623918470000|2021-06-17 08:27:50|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|125
1623918480000|2021-06-17 08:28:00|7346|7343.2|7347|7344.2|7347|7344.2|7345.9|7343.1|111
1623918490000|2021-06-17 08:28:10|7346.9|7344.1|7347|7344.2|7347|7344.2|7345.7|7342.9|122
1623918500000|2021-06-17 08:28:20|7346.7|7343.9|7347.4|7344.6|7347.4|7344.6|7346.4|7343.6|43
1623918510000|2021-06-17 08:28:30|7347.7|7344.9|7348.4|7345.6|7349|7346.2|7347.7|7344.9|68
1623918520000|2021-06-17 08:28:40|7348.7|7345.9|7350.4|7347.6|7350.4|7347.6|7348.7|7345.9|35
1623918530000|2021-06-17 08:28:50|7350|7347.2|7352.7|7349.9|7353.4|7350.6|7350|7347.2|150
1623918540000|2021-06-17 08:29:00|7353.4|7350.6|7349.7|7346.9|7353.4|7350.6|7349.4|7346.6|141
1623918550000|2021-06-17 08:29:10|7349.4|7346.6|7350.7|7347.9|7350.7|7347.9|7348.7|7345.9|184
1623918560000|2021-06-17 08:29:20|7350.4|7347.6|7349|7346.2|7350.7|7347.9|7349|7346.2|319
1623918570000|2021-06-17 08:29:30|7349.2|7346.4|7350.4|7347.6|7351.4|7348.6|7349.2|7346.4|200
1623918580000|2021-06-17 08:29:40|7350|7347.2|7352.4|7349.6|7352.4|7349.6|7350|7347.2|358
1623918590000|2021-06-17 08:29:50|7352.6|7349.8|7354.4|7351.6|7355.1|7352.3|7352.1|7349.3|189
1623918600000|2021-06-17 08:30:00|7355.4|7352.6|7354.6|7351.8|7356.4|7353.6|7354.2|7351.4|360
1623918610000|2021-06-17 08:30:10|7355.4|7352.6|7357.4|7354.6|7357.7|7354.9|7355.4|7352.6|156
1623918620000|2021-06-17 08:30:20|7358.4|7355.6|7357.4|7354.6|7359.4|7356.6|7356.7|7353.9|356
1623918630000|2021-06-17 08:30:30|7356.7|7353.9|7355.2|7352.4|7357.4|7354.6|7355.2|7352.4|115
1623918640000|2021-06-17 08:30:40|7355.4|7352.6|7352.9|7350.1|7356.4|7353.6|7352.9|7350.1|226
1623918650000|2021-06-17 08:30:50|7353.1|7350.3|7352.1|7349.3|7354.1|7351.3|7351.4|7348.6|168
1623918660000|2021-06-17 08:31:00|7352.7|7349.9|7352.1|7349.3|7353.1|7350.3|7351.2|7348.4|118
1623918670000|2021-06-17 08:31:10|7351.4|7348.6|7351.4|7348.6|7351.4|7348.6|7350.2|7347.4|51
1623918680000|2021-06-17 08:31:20|7351.2|7348.4|7352.7|7349.9|7353.2|7350.4|7351.2|7348.4|46
1623918690000|2021-06-17 08:31:30|7352.4|7349.6|7353.5|7350.7|7353.7|7350.9|7352.2|7349.4|61
1623918700000|2021-06-17 08:31:40|7353.4|7350.6|7354|7351.2|7354.7|7351.9|7353.4|7350.6|21
1623918710000|2021-06-17 08:31:50|7353.7|7350.9|7354.7|7351.9|7354.7|7351.9|7353.7|7350.9|17
1623918720000|2021-06-17 08:32:00|||||||||102
1623918730000|2021-06-17 08:32:10|7355|7352.2|7355.4|7352.6|7355.4|7352.6|7355|7352.2|30
1623918740000|2021-06-17 08:32:20|7354.2|7351.4|7354|7351.2|7354.7|7351.9|7354|7351.2|6
1623918750000|2021-06-17 08:32:30|7353.7|7350.9|7356.7|7353.9|7356.7|7353.9|7353.7|7350.9|60
1623918760000|2021-06-17 08:32:40|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|2
1623918770000|2021-06-17 08:32:50|7356.4|7353.6|7356.1|7353.3|7356.4|7353.6|7355.4|7352.6|11
1623918780000|2021-06-17 08:33:00|7356.4|7353.6|7357.4|7354.6|7357.4|7354.6|7356.4|7353.6|36
1623918800000|2021-06-17 08:33:20|7357.1|7354.3|7356.4|7353.6|7357.1|7354.3|7356.4|7353.6|29
1623918810000|2021-06-17 08:33:30|7356.9|7354.1|7357.4|7354.6|7357.4|7354.6|7356.7|7353.9|55
1623918820000|2021-06-17 08:33:40|7358|7355.2|7358.4|7355.6|7358.4|7355.6|7357.4|7354.6|9
1623918830000|2021-06-17 08:33:50|7358.7|7355.9|7359.4|7356.6|7359.4|7356.6|7358.7|7355.9|13
1623918840000|2021-06-17 08:34:00|7360.1|7357.3|7363.1|7360.3|7363.1|7360.3|7360.1|7357.3|47
1623918850000|2021-06-17 08:34:10|7362.4|7359.6|7362.6|7359.8|7363.1|7360.3|7362.4|7359.6|74
1623918860000|2021-06-17 08:34:20|7363.1|7360.3|7363.4|7360.6|7364.1|7361.3|7363.1|7360.3|31
1623918870000|2021-06-17 08:34:30|7363.2|7360.4|7361.1|7358.3|7363.2|7360.4|7360.1|7357.3|59
1623918880000|2021-06-17 08:34:40|7361.7|7358.9|7359.2|7356.4|7362.9|7360.1|7359|7356.2|86
1623918890000|2021-06-17 08:34:50|7358.7|7355.9|7356.7|7353.9|7358.9|7356.1|7355.7|7352.9|119
1623918900000|2021-06-17 08:35:00|7356.4|7353.6|7355.2|7352.4|7356.4|7353.6|7354.7|7351.9|41
1623918910000|2021-06-17 08:35:10|7355|7352.2|7354.7|7351.9|7355|7352.2|7353.7|7350.9|92
1623918920000|2021-06-17 08:35:20|7354.5|7351.7|7355.4|7352.6|7355.4|7352.6|7353.7|7350.9|12
1623918930000|2021-06-17 08:35:30|7355.2|7352.4|7352|7349.2|7355.2|7352.4|7352|7349.2|132
1623918940000|2021-06-17 08:35:40|7352.4|7349.6|7354|7351.2|7354|7351.2|7352.4|7349.6|56
1623918950000|2021-06-17 08:35:50|7354.4|7351.6|7355.4|7352.6|7355.7|7352.9|7354.4|7351.6|250
1623918960000|2021-06-17 08:36:00|7355.2|7352.4|7355.2|7352.4|7355.4|7352.6|7354.2|7351.4|45
1623918970000|2021-06-17 08:36:10|7355|7352.2|7355.4|7352.6|7355.4|7352.6|7355|7352.2|1
1623918980000|2021-06-17 08:36:20|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|0
1623918990000|2021-06-17 08:36:30|7355.4|7352.6|7354.7|7351.9|7355.7|7352.9|7354.7|7351.9|13
1623919000000|2021-06-17 08:36:40|7353.7|7350.9|7355.2|7352.4|7355.4|7352.6|7351.7|7348.9|52
1623919010000|2021-06-17 08:36:50|7355.4|7352.6|7355.5|7352.7|7355.9|7353.1|7355.2|7352.4|1
1623919020000|2021-06-17 08:37:00|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7354.2|7351.4|7
1623919030000|2021-06-17 08:37:10|7355.7|7352.9|7356.2|7353.4|7356.7|7353.9|7355.7|7352.9|39
1623919040000|2021-06-17 08:37:20|7355.7|7352.9|7356.1|7353.3|7356.2|7353.4|7355.7|7352.9|5
1623919050000|2021-06-17 08:37:30|7357|7354.2|7356.7|7353.9|7357.7|7354.9|7356.5|7353.7|11
1623919060000|2021-06-17 08:37:40|7357|7354.2|7357.7|7354.9|7357.7|7354.9|7357|7354.2|4
1623919070000|2021-06-17 08:37:50|7357.5|7354.7|7357.3|7354.5|7357.5|7354.7|7357|7354.2|6
1623919080000|2021-06-17 08:38:00|7357.7|7354.9|7347.5|7344.7|7358|7355.2|7346.8|7344|170
1623919090000|2021-06-17 08:38:10|7346.8|7344|7342.8|7340|7346.8|7344|7342.8|7340|53
1623919100000|2021-06-17 08:38:20|7343.2|7340.4|7343.8|7341|7343.8|7341|7342.3|7339.5|62
1623919110000|2021-06-17 08:38:30|7344.2|7341.4|7343.3|7340.5|7344.2|7341.4|7342|7339.2|85
1623919120000|2021-06-17 08:38:40|7342.8|7340|7340.3|7337.5|7342.8|7340|7340|7336.9|44
1623919130000|2021-06-17 08:38:50|7340|7337.2|7341|7338.2|7341.3|7338.5|7339.8|7337|13
1623919140000|2021-06-17 08:39:00|7341.3|7338.5|7337.8|7335|7341.3|7338.5|7337.3|7334.5|94
1623919150000|2021-06-17 08:39:10|7338|7335.2|7338.5|7335.7|7338.5|7335.7|7337.2|7334.4|13
1623919160000|2021-06-17 08:39:20|7338.7|7335.9|7339.5|7336.7|7339.5|7336.7|7338.7|7335.9|24
1623919170000|2021-06-17 08:39:30|7339.3|7336.5|7339.5|7336.7|7339.5|7336.7|7339.3|7336.5|5
1623919180000|2021-06-17 08:39:40|7339.7|7336.9|7341.7|7338.9|7341.7|7338.9|7339.7|7336.9|48
1623919190000|2021-06-17 08:39:50|7342|7339.2|7341.3|7338.5|7342.3|7339.5|7341.3|7338.5|6
1623919200000|2021-06-17 08:40:00|7341|7338.2|7341|7338.2|7341|7338.2|7341|7338.2|3
1623919210000|2021-06-17 08:40:10|7341.7|7338.9|7342.3|7339.5|7342.3|7339.5|7341.5|7338.7|10
1623919220000|2021-06-17 08:40:20|7342|7339.2|7342.5|7339.7|7343|7340.2|7342|7339.2|43
1623919230000|2021-06-17 08:40:30|7342.7|7339.9|7345.3|7342.5|7345.5|7342.7|7342.5|7339.7|174
1623919240000|2021-06-17 08:40:40|7345|7342.2|7344|7341.2|7345.7|7342.9|7344|7341.2|116
1623919250000|2021-06-17 08:40:50|7343.7|7340.9|7344.4|7341.6|7344.7|7341.9|7343.2|7340.4|10
1623919260000|2021-06-17 08:41:00|7345.2|7342.4|7345.7|7342.9|7346.7|7343.9|7345|7342.2|27
1623919270000|2021-06-17 08:41:10|7345|7342.2|7344|7341.2|7345|7342.2|7344|7341.2|38
1623919280000|2021-06-17 08:41:20|7343.7|7340.9|7341.5|7338.7|7343.7|7340.9|7341.2|7338.4|8
1623919290000|2021-06-17 08:41:30|7341.7|7338.9|7342.2|7339.4|7342.2|7339.4|7341|7338.2|30
1623919300000|2021-06-17 08:41:40|7342.7|7339.9|7343.5|7340.7|7344|7341.2|7342.5|7339.7|31
1623919310000|2021-06-17 08:41:50|7343.2|7340.4|7343.7|7340.9|7343.7|7340.9|7343|7340.2|4
1623919320000|2021-06-17 08:42:00|7343.5|7340.7|7342.7|7339.9|7343.5|7340.7|7342.7|7339.9|17
1623919330000|2021-06-17 08:42:10|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7342|7339.2|11
1623919340000|2021-06-17 08:42:20|7342.5|7339.7|7342.5|7339.7|7342.7|7339.9|7342.5|7339.7|1
1623919350000|2021-06-17 08:42:30|7342.7|7339.9|7343.5|7340.7|7343.7|7340.9|7342.7|7339.9|43
1623919360000|2021-06-17 08:42:40|7343|7340.2|7343.2|7340.4|7343.2|7340.4|7342.5|7339.7|6
1623919370000|2021-06-17 08:42:50|7343|7340.2|7344|7341.2|7344|7341.2|7343|7340.2|16
1623919380000|2021-06-17 08:43:00|7343.7|7340.9|7339.5|7336.7|7343.7|7340.9|7339|7336.2|101
1623919390000|2021-06-17 08:43:10|7339.7|7336.9|7339.8|7337|7340|7337.2|7339.7|7336.9|0
1623919400000|2021-06-17 08:43:20|7339.3|7336.5|7341|7338.2|7341|7338.2|7339|7336.2|45
1623919410000|2021-06-17 08:43:30|7341.3|7338.5|7342.5|7339.7|7343|7340.2|7341|7338.2|22
1623919420000|2021-06-17 08:43:40|7342.3|7339.5|7342.3|7339.5|7343|7340.2|7342.3|7339.5|6
1623919430000|2021-06-17 08:43:50|7342.5|7339.7|7343|7340.2|7343|7340.2|7342|7339.2|8
1623919440000|2021-06-17 08:44:00|7343.5|7340.7|7344|7341.2|7344.3|7341.5|7343.3|7340.5|21
1623919450000|2021-06-17 08:44:10|7344.3|7341.5|7346.8|7344|7347.5|7344.7|7344.3|7341.5|24
1623919460000|2021-06-17 08:44:20|7346.3|7343.5|7346|7343.2|7347|7344.2|7345.8|7343|1
1623919470000|2021-06-17 08:44:30|7346.5|7343.7|7346|7343.2|7346.5|7343.7|7345.5|7342.7|3
1623919480000|2021-06-17 08:44:40|7345.8|7343|7344.5|7341.7|7346|7343.2|7344.3|7341.5|17
1623919490000|2021-06-17 08:44:50|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|0
1623919500000|2021-06-17 08:45:00|7344.2|7341.4|7342.8|7340|7346.3|7343.5|7342.8|7340|17
1623919510000|2021-06-17 08:45:10|7343.3|7340.5|7342.5|7339.7|7343.3|7340.5|7342.3|7339.5|0
1623919520000|2021-06-17 08:45:20|7342.3|7339.5|7338.5|7335.7|7342.3|7339.5|7338.3|7335.5|61
1623919530000|2021-06-17 08:45:30|7339.2|7336.4|7341|7338.2|7341.3|7338.5|7339.2|7336.4|24
1623919540000|2021-06-17 08:45:40|7341.5|7338.7|7342.3|7339.5|7342.7|7339.9|7341.3|7338.5|9
1623919550000|2021-06-17 08:45:50|7343|7340.2|7345.2|7342.4|7345.3|7342.5|7342.8|7340|12
1623919560000|2021-06-17 08:46:00|7344.8|7342|7345.5|7342.7|7345.5|7342.7|7344.3|7341.5|9
1623919570000|2021-06-17 08:46:10|7345.3|7342.5|7348|7345.2|7348.7|7345.9|7345.3|7342.5|159
1623919580000|2021-06-17 08:46:20|7348.2|7345.4|7347.2|7344.4|7348.2|7345.4|7347.2|7344.4|14
1623919590000|2021-06-17 08:46:30|7347.7|7344.9|7350.2|7347.4|7350.2|7347.4|7347.7|7344.9|6
1623919600000|2021-06-17 08:46:40|7350|7347.2|7350.7|7347.9|7350.7|7347.9|7350|7347.2|0
1623919610000|2021-06-17 08:46:50|7351|7348.2|7351.2|7348.4|7352|7349.2|7351|7348.2|12
1623919620000|2021-06-17 08:47:00|7351.4|7348.6|7355.4|7352.6|7355.7|7352.9|7351.4|7348.6|59
1623919630000|2021-06-17 08:47:10|7355.5|7352.7|7354.2|7351.4|7355.5|7352.7|7353.7|7350.9|25
1623919640000|2021-06-17 08:47:20|7354.7|7351.9|7352.2|7349.4|7354.7|7351.9|7351.5|7348.7|24
1623919650000|2021-06-17 08:47:30|7352|7349.2|7352.7|7349.9|7352.7|7349.9|7351.7|7348.9|3
1623919660000|2021-06-17 08:47:40|7353.2|7350.4|7355.7|7352.9|7356.7|7353.9|7353.2|7350.4|48
1623919670000|2021-06-17 08:47:50|7354.9|7352.1|7355.2|7352.4|7355.2|7352.4|7354.7|7351.9|3
1623919680000|2021-06-17 08:48:00|7354.9|7352.1|7353.5|7350.7|7354.9|7352.1|7351.7|7348.9|40
1623919690000|2021-06-17 08:48:10|7353.3|7350.5|7352.7|7349.9|7353.3|7350.5|7352.5|7349.7|30
1623919700000|2021-06-17 08:48:20|7353|7350.2|7354|7351.2|7354|7351.2|7353|7350.2|37
1623919710000|2021-06-17 08:48:30|7353.7|7350.9|7353.5|7350.7|7354|7351.2|7353.5|7350.7|3
1623919720000|2021-06-17 08:48:40|7353.3|7350.5|7354.5|7351.7|7355|7352.2|7352.7|7349.9|8
1623919730000|2021-06-17 08:48:50|7354.7|7351.9|7355.7|7352.9|7355.7|7352.9|7354.7|7351.9|49
1623919740000|2021-06-17 08:49:00|7356.4|7353.6|7356.7|7353.9|7356.7|7353.9|7356.4|7353.6|8
1623919750000|2021-06-17 08:49:10|7357|7354.2|7356.7|7353.9|7357|7354.2|7356.5|7353.7|3
1623919760000|2021-06-17 08:49:20|7357|7354.2|7361.9|7359.1|7361.9|7359.1|7357|7354.2|16
1623919770000|2021-06-17 08:49:30|7362.2|7359.4|7362.2|7359.4|7362.9|7360.1|7361.2|7358.4|43
1623919780000|2021-06-17 08:49:40|7361.7|7358.9|7361.2|7358.4|7362.7|7359.9|7361|7358.2|12
1623919790000|2021-06-17 08:49:50|7361.7|7358.9|7360.7|7357.9|7361.7|7358.9|7359.7|7356.9|3
1623919800000|2021-06-17 08:50:00|7360.9|7358.1|7361.7|7358.9|7362.2|7359.4|7360.9|7358.1|78
1623919810000|2021-06-17 08:50:10|7361.2|7358.4|7360.5|7357.7|7361.2|7358.4|7360.2|7357.4|31
1623919820000|2021-06-17 08:50:20|7360|7357.2|7359.7|7356.9|7360.7|7357.9|7358.7|7355.9|7
1623919830000|2021-06-17 08:50:30|7359.5|7356.7|7358.5|7355.7|7359.7|7356.9|7358.5|7355.7|12
1623919840000|2021-06-17 08:50:40|7358.7|7355.9|7358.5|7355.7|7358.7|7355.9|7358.5|7355.7|0
1623919850000|2021-06-17 08:50:50|7357.9|7355.1|7357.4|7354.6|7357.9|7355.1|7356.5|7353.7|30
1623919860000|2021-06-17 08:51:00|7357.7|7354.9|7357.7|7354.9|7358.5|7355.7|7357.2|7354.4|14
1623919870000|2021-06-17 08:51:10|7357.5|7354.7|7360.2|7357.4|7360.2|7357.4|7357.5|7354.7|29
1623919880000|2021-06-17 08:51:20|7360.3|7357.5|7359.7|7356.9|7360.7|7357.9|7359.7|7356.9|3
1623919890000|2021-06-17 08:51:30|7360.5|7357.7|7359.7|7356.9|7360.5|7357.7|7359.7|7356.9|3
1623919900000|2021-06-17 08:51:40|7359.5|7356.7|7360.9|7358.1|7360.9|7358.1|7359.5|7356.7|10
1623919910000|2021-06-17 08:51:50|7361.7|7358.9|7361|7358.2|7361.7|7358.9|7360.7|7357.9|5
1623919920000|2021-06-17 08:52:00|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7359.5|7356.7|11
1623919930000|2021-06-17 08:52:10|7360|7357.2|7358.5|7355.7|7360|7357.2|7358.2|7355.4|27
1623919940000|2021-06-17 08:52:20|7358|7355.2|7357.7|7354.9|7358|7355.2|7357.7|7354.9|1
1623919950000|2021-06-17 08:52:30|7357.8|7355|7357|7354.2|7358.5|7355.7|7356.7|7353.9|7
1623919960000|2021-06-17 08:52:40|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|2
1623919970000|2021-06-17 08:52:50|7357|7354.2|7358.3|7355.5|7358.3|7355.5|7356.5|7353.7|16
1623919980000|2021-06-17 08:53:00|7358.7|7355.9|7357.7|7354.9|7359|7356.2|7357.5|7354.7|6
1623919990000|2021-06-17 08:53:10|7357.5|7354.7|7357.7|7354.9|7357.7|7354.9|7357.5|7354.7|12
1623920000000|2021-06-17 08:53:20|7357.5|7354.7|7358.5|7355.7|7358.5|7355.7|7357.5|7354.7|10
1623920010000|2021-06-17 08:53:30|7358.8|7356|7359.2|7356.4|7359.2|7356.4|7358.5|7355.7|41
1623920020000|2021-06-17 08:53:40|7359|7356.2|7357.7|7354.9|7359|7356.2|7357.2|7354.4|11
1623920030000|2021-06-17 08:53:50|7357.2|7354.4|7358.2|7355.4|7358.3|7355.5|7357.2|7354.4|11
1623920040000|2021-06-17 08:54:00|7358|7355.2|7357.7|7354.9|7358.2|7355.4|7357.3|7354.5|4
1623920050000|2021-06-17 08:54:10|7357.8|7355|7358|7355.2|7358.7|7355.9|7357.8|7355|20
1623920060000|2021-06-17 08:54:20|7357.2|7354.4|7357.7|7354.9|7357.7|7354.9|7357.2|7354.4|6
1623920070000|2021-06-17 08:54:30|7358.2|7355.4|7359.2|7356.4|7359.7|7356.9|7357.7|7354.9|10
1623920080000|2021-06-17 08:54:40|7359.3|7356.5|7359|7356.2|7360.2|7357.4|7359|7356.2|28
1623920090000|2021-06-17 08:54:50|7358.3|7355.5|7359.7|7356.9|7360.3|7357.5|7358.3|7355.5|20
1623920100000|2021-06-17 08:55:00|7359.3|7356.5|7360.2|7357.4|7360.3|7357.5|7359.2|7356.4|3
1623920110000|2021-06-17 08:55:10|7359|7356.2|7360.2|7357.4|7360.7|7357.9|7359|7356.2|28
1623920120000|2021-06-17 08:55:20|7360|7357.2|7359.2|7356.4|7360|7357.2|7359.2|7356.4|125
1623920130000|2021-06-17 08:55:30|7359.7|7356.9|7360.7|7357.9|7361.3|7358.5|7359.7|7356.9|205
1623920140000|2021-06-17 08:55:40|||||||||4
1623920150000|2021-06-17 08:55:50|7361.6|7357.6|7364.7|7361.9|7365|7362.2|7361.6|7357.6|121
1623920160000|2021-06-17 08:56:00|7364.3|7361.5|7366.7|7363.9|7366.7|7363.9|7363.7|7360.9|119
1623920170000|2021-06-17 08:56:10|7366.8|7364|7368.3|7365.5|7368.3|7365.5|7365.7|7362.9|44
1623920180000|2021-06-17 08:56:20|7368.7|7365.9|7368.7|7365.9|7369.3|7366.5|7368.7|7365.9|10
1623920190000|2021-06-17 08:56:30|7368.3|7365.5|7370.3|7367.5|7370.3|7367.5|7368.2|7365.4|45
1623920200000|2021-06-17 08:56:40|7370.7|7367.9|7369.7|7366.9|7371.3|7368.5|7368.8|7366|47
1623920210000|2021-06-17 08:56:50|7370|7367.2|7369.5|7366.7|7370|7367.2|7369.2|7366.4|5
1623920220000|2021-06-17 08:57:00|7369.2|7366.4|7368|7365.2|7369.2|7366.4|7365.7|7362.9|27
1623920230000|2021-06-17 08:57:10|7368.2|7365.4|7368|7365.2|7368.7|7365.9|7367.7|7364.9|12
1623920240000|2021-06-17 08:57:20|7368.2|7365.4|7368.5|7365.7|7369.7|7366.9|7368.2|7365.4|33
1623920250000|2021-06-17 08:57:30|7368.2|7365.4|7369.7|7366.9|7369.7|7366.9|7368.2|7365.4|31
1623920260000|2021-06-17 08:57:40|7369.5|7366.7|7369|7366.2|7369.7|7366.9|7369|7366.2|4
1623920270000|2021-06-17 08:57:50|7368.5|7365.7|7368.5|7365.7|7368.7|7365.9|7368.5|7365.7|0
1623920280000|2021-06-17 08:58:00|7368.3|7365.5|7368.7|7365.9|7368.7|7365.9|7367.7|7364.9|8
1623920290000|2021-06-17 08:58:10|7368.8|7366|7368.7|7365.9|7369.7|7366.9|7368.7|7365.9|4
1623920300000|2021-06-17 08:58:20|||||||||4
1623920310000|2021-06-17 08:58:30|7369|7366.2|7371|7368.2|7371|7368.2|7369|7366.2|4
1623920320000|2021-06-17 08:58:40|7370.5|7367.7|7370.7|7367.9|7370.7|7367.9|7370|7367.2|1
1623920330000|2021-06-17 08:58:50|7370.3|7367.5|7369|7366.2|7370.3|7367.5|7369|7366.2|7
1623920340000|2021-06-17 08:59:00|7369.5|7366.7|7367.7|7364.9|7369.5|7366.7|7367.5|7364.7|12
1623920350000|2021-06-17 08:59:10|7367.5|7364.7|7367.3|7364.5|7367.7|7364.9|7367|7364.2|10
1623920360000|2021-06-17 08:59:20|7368|7365.2|7367.5|7364.7|7368.3|7365.5|7367|7364.2|12
1623920370000|2021-06-17 08:59:30|7367|7364.2|7367.5|7364.7|7368|7365.2|7367|7364.2|14
1623920380000|2021-06-17 08:59:40|7367.7|7364.9|7368|7365.2|7368|7365.2|7367.7|7364.9|18
1623920390000|2021-06-17 08:59:50|7367.5|7364.7|7368|7365.2|7368|7365.2|7367.5|7364.7|3
1623920400000|2021-06-17 09:00:00|7368.3|7365.5|7368.7|7365.9|7368.7|7365.9|7367.7|7364.9|29
1623920410000|2021-06-17 09:00:10|7369|7366.2|7369.7|7366.9|7369.7|7366.9|7369|7366.2|2
1623920420000|2021-06-17 09:00:20|||||||||3
1623920430000|2021-06-17 09:00:30|||||||||7
1623920440000|2021-06-17 09:00:40|7370|7367.2|7369.7|7366.9|7370|7367.2|7369.7|7366.9|21
1623920450000|2021-06-17 09:00:50|7369.8|7367|7371.7|7368.9|7371.7|7368.9|7369.8|7367|14
1623920460000|2021-06-17 09:01:00|7373.3|7370.5|7372.3|7369.5|7373.3|7370.5|7371.3|7368.5|48
1623920470000|2021-06-17 09:01:10|7372.7|7369.9|7372.3|7369.5|7373.3|7370.5|7372.3|7369.5|30
1623920480000|2021-06-17 09:01:20|7373.3|7370.5|7373.2|7370.4|7373.7|7370.9|7372.7|7369.9|77
1623920490000|2021-06-17 09:01:30|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|15
1623920500000|2021-06-17 09:01:40|7374.2|7371.4|7373.7|7370.9|7375.7|7372.9|7373.7|7370.9|145
1623920510000|2021-06-17 09:01:50|7373.2|7370.4|7373.2|7370.4|7373.3|7370.5|7373|7370.2|6
1623920520000|2021-06-17 09:02:00|7373.7|7370.9|7373.8|7371|7373.8|7371|7373.7|7370.9|9
1623920530000|2021-06-17 09:02:10|7374.3|7371.5|7373.3|7370.5|7374.3|7371.5|7373.2|7370.4|4
1623920540000|2021-06-17 09:02:20|7373.7|7370.9|7373.7|7370.9|7373.8|7371|7373.7|7370.9|2
1623920550000|2021-06-17 09:02:30|7374|7371.2|7372.7|7369.9|7374|7371.2|7372.7|7369.9|26
1623920560000|2021-06-17 09:02:40|7373.2|7370.4|7372.2|7369.4|7373.7|7370.9|7371.5|7368.7|84
1623920570000|2021-06-17 09:02:50|7372.5|7369.7|7374.3|7371.5|7374.3|7371.5|7372.5|7369.7|65
1623920580000|2021-06-17 09:03:00|7374.2|7371.4|7373.8|7371|7374.3|7371.5|7373.8|7371|6
1623920590000|2021-06-17 09:03:10|7373.7|7370.9|7373.7|7370.9|7374.5|7371.7|7373.7|7370.9|20
1623920600000|2021-06-17 09:03:20|7373.2|7370.4|7372.2|7369.4|7373.3|7370.5|7372|7369.2|56
1623920610000|2021-06-17 09:03:30|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1623920620000|2021-06-17 09:03:40|7371.7|7368.9|7371.2|7368.4|7372.2|7369.4|7371.2|7368.4|9
1623920630000|2021-06-17 09:03:50|7371.3|7368.5|7372.3|7369.5|7372.7|7369.9|7370.2|7367.4|20
1623920640000|2021-06-17 09:04:00|7372.7|7369.9|7373.7|7370.9|7373.7|7370.9|7372.7|7369.9|11
1623920650000|2021-06-17 09:04:10|7373.2|7370.4|7373.2|7370.4|7373.7|7370.9|7373.2|7370.4|10
1623920660000|2021-06-17 09:04:20|7373|7370.2|7373.2|7370.4|7373.2|7370.4|7373|7370.2|4
1623920670000|2021-06-17 09:04:30|7373.5|7370.7|7373.7|7370.9|7373.7|7370.9|7373|7370.2|8
1623920680000|2021-06-17 09:04:40|7373.5|7370.7|7371.7|7368.9|7373.7|7370.9|7371.7|7368.9|39
1623920690000|2021-06-17 09:04:50|7372.2|7369.4|7373.7|7370.9|7373.7|7370.9|7372.2|7369.4|4
1623920700000|2021-06-17 09:05:00|7373.2|7370.4|7374.7|7371.9|7374.7|7371.9|7373.2|7370.4|17
1623920710000|2021-06-17 09:05:10|7375|7372.2|7375|7372.2|7375|7372.2|7373.7|7370.9|104
1623920720000|2021-06-17 09:05:20|7375.7|7372.9|7376.7|7373.9|7377.3|7373.9|7375.7|7372.9|131
1623920730000|2021-06-17 09:05:30|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|2
1623920740000|2021-06-17 09:05:40|7376.7|7373.9|7377.7|7374.9|7377.8|7375|7376.3|7373.5|53
1623920750000|2021-06-17 09:05:50|7377.8|7375|7378.3|7375.5|7378.3|7375.5|7377.3|7374.5|14
1623920760000|2021-06-17 09:06:00|7378.8|7376|7383.3|7380.5|7385|7382.2|7378.3|7375.5|1381
1623920770000|2021-06-17 09:06:10|7383|7380.2|7381.8|7379|7384|7381.2|7381.3|7378.5|64
1623920780000|2021-06-17 09:06:20|7382|7379.2|7381|7378.2|7382|7379.2|7380.8|7378|30
1623920790000|2021-06-17 09:06:30|7381.3|7378.5|7382|7379.2|7382|7379.2|7381.3|7378.5|21
1623920800000|2021-06-17 09:06:40|7381.7|7378.9|7383.3|7380.5|7383.3|7380.5|7381|7378.2|44
1623920810000|2021-06-17 09:06:50|7382.5|7379.7|7382.3|7379.5|7382.8|7380|7381.7|7378.9|84
1623920820000|2021-06-17 09:07:00|7382|7379.2|7382.7|7379.9|7383|7380.2|7381.7|7378.9|29
1623920830000|2021-06-17 09:07:10|7383|7380.2|7384.5|7381.7|7384.7|7381.9|7383|7380.2|26
1623920840000|2021-06-17 09:07:20|7384.7|7381.9|7383.3|7380.5|7384.7|7381.9|7383.3|7380.5|43
1623920850000|2021-06-17 09:07:30|7383.5|7380.7|7382.8|7380|7383.8|7381|7382.3|7379.5|38
1623920860000|2021-06-17 09:07:40|7383|7380.2|7384.8|7382|7385|7382.2|7382.8|7380|39
1623920870000|2021-06-17 09:07:50|7384.3|7381.5|7383|7380.2|7384.8|7382|7382.3|7379.5|41
1623920880000|2021-06-17 09:08:00|7383.3|7380.5|7382.6|7379.8|7383.3|7380.5|7382.3|7379.5|16
1623920890000|2021-06-17 09:08:10|7382.3|7379.5|7383|7380.2|7383|7380.2|7381.8|7379|44
1623920900000|2021-06-17 09:08:20|7382.8|7380|7383.7|7380.9|7383.7|7380.9|7382.8|7380|33
1623920910000|2021-06-17 09:08:30|7384|7381.2|7384|7381.2|7384.8|7382|7383.7|7380.9|41
1623920920000|2021-06-17 09:08:40|||||||||5
1623920930000|2021-06-17 09:08:50|7383.5|7380.7|7382.5|7379.7|7384|7381.2|7382.3|7379.5|175
1623920940000|2021-06-17 09:09:00|7382.8|7380|7383|7380.2|7383|7380.2|7382.3|7379.5|3
1623920950000|2021-06-17 09:09:10|7383.6|7380.8|7385|7382.2|7385|7382.2|7383.6|7380.8|20
1623920960000|2021-06-17 09:09:20|7384.5|7381.7|7384.3|7381.5|7385|7382.2|7384|7381.2|8
1623920970000|2021-06-17 09:09:30|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|2
1623920980000|2021-06-17 09:09:40|7384|7381.2|7384|7381.2|7384.7|7381.9|7383.3|7380.5|42
1623920990000|2021-06-17 09:09:50|7383.8|7381|7384.7|7381.9|7384.7|7381.9|7383.3|7380.5|32
1623921000000|2021-06-17 09:10:00|7385|7382.2|7382.3|7379.5|7385|7382.2|7382.3|7379.5|21
1623921010000|2021-06-17 09:10:10|7382.8|7380|7383|7380.2|7383|7380.2|7382.8|7380|3
1623921020000|2021-06-17 09:10:20|7383.7|7380.9|7383.8|7381|7384|7381.2|7383|7380.2|9
1623921030000|2021-06-17 09:10:30|7383.6|7380.8|7383|7380.2|7383.6|7380.8|7382.6|7379.8|4
1623921040000|2021-06-17 09:10:40|7383.3|7380.5|7384.3|7381.5|7384.3|7381.5|7383.3|7380.5|12
1623921050000|2021-06-17 09:10:50|7384.7|7381.9|7385|7382.2|7385|7382.2|7384.7|7381.9|2
1623921060000|2021-06-17 09:11:00|7385.3|7382.5|7385.8|7383|7386.3|7383.5|7384.8|7382|29
1623921070000|2021-06-17 09:11:10|7387.3|7384.5|7385.3|7382.5|7387.3|7384.5|7385|7382.2|62
1623921080000|2021-06-17 09:11:20|7385|7382.2|7385|7382.2|7385.3|7382.5|7385|7382.2|5
1623921090000|2021-06-17 09:11:30|7384.3|7381.5|7381.8|7379|7384.3|7381.5|7381.3|7378.5|29
1623921100000|2021-06-17 09:11:40|7381.3|7378.5|7383.5|7380.7|7384|7381.2|7380.3|7377.5|194
1623921110000|2021-06-17 09:11:50|7383.7|7380.9|7381.8|7379|7383.8|7381|7381.8|7379|8
1623921120000|2021-06-17 09:12:00|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.5|7377.7|13
1623921130000|2021-06-17 09:12:10|7379.6|7376.8|7381.3|7378.5|7381.3|7378.5|7379.3|7376.5|275
1623921140000|2021-06-17 09:12:20|7381.8|7379|7383.3|7380.5|7383.3|7380.5|7381.6|7378.8|12
1623921150000|2021-06-17 09:12:30|7383.6|7380.8|7383.8|7381|7383.8|7381|7383.6|7380.8|9
1623921160000|2021-06-17 09:12:40|7384.3|7381.5|7383.6|7380.8|7384.3|7381.5|7383.3|7380.5|3
1623921170000|2021-06-17 09:12:50|7383.8|7381|7385|7382.2|7387.1|7384.3|7383.8|7381|31
1623921180000|2021-06-17 09:13:00|7384.8|7382|7383.3|7380.5|7384.8|7382|7383.3|7380.5|1
1623921190000|2021-06-17 09:13:10|7383|7380.2|7384.5|7381.7|7385|7382.2|7383|7380.2|7
1623921200000|2021-06-17 09:13:20|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|2
1623921210000|2021-06-17 09:13:30|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|2
1623921220000|2021-06-17 09:13:40|7383.6|7380.8|7383.3|7380.5|7383.6|7380.8|7383.3|7380.5|1
1623921230000|2021-06-17 09:13:50|7383.1|7380.3|7382.8|7380|7383.1|7380.3|7382.8|7380|4
1623921240000|2021-06-17 09:14:00|7383|7380.2|7384.8|7382|7384.8|7382|7383|7380.2|7
1623921250000|2021-06-17 09:14:10|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1623921260000|2021-06-17 09:14:20|7385.3|7382.5|7386|7383.2|7386.3|7383.5|7385.3|7382.5|32
1623921270000|2021-06-17 09:14:30|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|0
1623921280000|2021-06-17 09:14:40|7386.8|7384|7386|7383.2|7387|7384.2|7385.8|7383|24
1623921290000|2021-06-17 09:14:50|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|2
1623921300000|2021-06-17 09:15:00|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|7
1623921310000|2021-06-17 09:15:10|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|1
1623921320000|2021-06-17 09:15:20|7385.8|7383|7386|7383.2|7386|7383.2|7385.3|7382.5|103
1623921330000|2021-06-17 09:15:30|7386.3|7383.5|7386.8|7384|7387|7384.2|7386.3|7383.5|3
1623921340000|2021-06-17 09:15:40|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|7
1623921350000|2021-06-17 09:15:50|||||||||1
1623921360000|2021-06-17 09:16:00|7387.3|7384.5|7386|7383.2|7387.3|7384.5|7386|7383.2|3
1623921370000|2021-06-17 09:16:10|7385.8|7383|7386|7383.2|7386|7383.2|7385.8|7383|2
1623921380000|2021-06-17 09:16:20|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|2
1623921390000|2021-06-17 09:16:30|7386.8|7384|7387|7384.2|7387|7384.2|7386.8|7384|0
1623921400000|2021-06-17 09:16:40|7386.6|7383.8|7385.8|7383|7386.6|7383.8|7385.8|7383|10
1623921410000|2021-06-17 09:16:50|7386|7383.2|7386|7383.2|7386|7383.2|7385.8|7383|0
1623921420000|2021-06-17 09:17:00|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|1
1623921430000|2021-06-17 09:17:10|7386.6|7383.8|7386.8|7384|7386.8|7384|7386.6|7383.8|31
1623921450000|2021-06-17 09:17:30|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|2
1623921460000|2021-06-17 09:17:40|7386|7383.2|7385.8|7383|7386.3|7383.5|7385.8|7383|0
1623921470000|2021-06-17 09:17:50|7386|7383.2|7385.8|7383|7386|7383.2|7385.8|7383|7
1623921480000|2021-06-17 09:18:00|7386.3|7383.5|7386.3|7383.5|7387|7384.2|7386.3|7383.5|6
1623921490000|2021-06-17 09:18:10|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|1
1623921510000|2021-06-17 09:18:30|7386|7383.2|7385.8|7383|7386.3|7383.5|7385.8|7383|6
1623921520000|2021-06-17 09:18:40|7386|7383.2|7385.8|7383|7386|7383.2|7385.8|7383|0
1623921540000|2021-06-17 09:19:00|7386|7383.2|7387|7384.2|7387|7384.2|7386|7383.2|4
1623921550000|2021-06-17 09:19:10|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|3
1623921560000|2021-06-17 09:19:20|7387|7384.2|7387|7384.2|7387.5|7384.7|7387|7384.2|7
1623921570000|2021-06-17 09:19:30|7389|7386.2|7388.5|7385.7|7389.2|7386.4|7388.3|7385.5|60
1623921580000|2021-06-17 09:19:40|7389|7386.2|7386.8|7384|7389|7386.2|7386.8|7384|14
1623921590000|2021-06-17 09:19:50|7387|7384.2|7387.8|7385|7387.8|7385|7387|7384.2|1
1623921600000|2021-06-17 09:20:00|7388|7385.2|7387.3|7384.5|7388|7385.2|7387.3|7384.5|3
1623921610000|2021-06-17 09:20:10|7386.8|7384|7384.8|7382|7386.8|7384|7384.3|7381.5|24
1623921630000|2021-06-17 09:20:30|7385.3|7382.5|7383.8|7381|7385.3|7382.5|7383|7380.2|22
1623921640000|2021-06-17 09:20:40|7383.3|7380.5|7381.6|7378.8|7383.3|7380.5|7379|7376.2|209
1623921650000|2021-06-17 09:20:50|7382.1|7379.3|7384|7381.2|7384|7381.2|7381.3|7378.5|111
1623921660000|2021-06-17 09:21:00|7384.3|7381.5|7384.8|7382|7384.8|7382|7384.3|7381.5|7
1623921670000|2021-06-17 09:21:10|7385|7382.2|7384.8|7382|7385|7382.2|7384.8|7382|0
1623921680000|2021-06-17 09:21:20|7384.7|7381.9|7388|7385.2|7389.3|7386.5|7384.7|7381.9|444
1623921690000|2021-06-17 09:21:30|7387.7|7384.9|7388|7385.2|7388|7385.2|7387.7|7384.9|2
1623921700000|2021-06-17 09:21:40|7388.2|7385.4|7387|7384.2|7388.5|7385.7|7386.7|7383.9|37
1623921710000|2021-06-17 09:21:50|7387.3|7384.5|7387.5|7384.7|7387.6|7384.8|7387.3|7384.5|5
1623921720000|2021-06-17 09:22:00|7387.8|7385|7387|7384.2|7388|7385.2|7387|7384.2|13
1623921730000|2021-06-17 09:22:10|7387.1|7384.3|7390|7387.2|7391|7388.2|7387|7384.2|46
1623921740000|2021-06-17 09:22:20|7390.1|7387.3|7388.3|7385.5|7390.1|7387.3|7388.3|7385.5|10
1623921750000|2021-06-17 09:22:30|7388.5|7385.7|7388.3|7385.5|7389|7386.2|7388.3|7385.5|10
1623921760000|2021-06-17 09:22:40|7388.5|7385.7|7388.8|7386|7389.8|7387|7388.3|7385.5|28
1623921770000|2021-06-17 09:22:50|7389|7386.2|7388.3|7385.5|7389.8|7387|7388.3|7385.5|5
1623921780000|2021-06-17 09:23:00|7388.8|7386|7388.5|7385.7|7389|7386.2|7388.3|7385.5|32
1623921790000|2021-06-17 09:23:10|7388.8|7386|7386.8|7384|7389|7386.2|7386|7383.2|56
1623921800000|2021-06-17 09:23:20|7386.3|7383.5|7386.8|7384|7386.8|7384|7386.3|7383.5|1
1623921810000|2021-06-17 09:23:30|7386.3|7383.5|7386.3|7383.5|7387.8|7385|7386.3|7383.5|17
1623921820000|2021-06-17 09:23:40|7385.8|7383|7385.8|7383|7386|7383.2|7385.8|7383|4
1623921830000|2021-06-17 09:23:50|7385.6|7382.8|7385.3|7382.5|7385.6|7382.8|7385.3|7382.5|2
1623921840000|2021-06-17 09:24:00|7385.5|7382.7|7384.3|7381.5|7385.8|7383|7384.3|7381.5|3
1623921850000|2021-06-17 09:24:10|7385.5|7382.7|7385.3|7382.5|7385.8|7383|7385.3|7382.5|15
1623921860000|2021-06-17 09:24:20|7384.3|7381.5|7385.3|7382.5|7385.3|7382.5|7384.3|7381.5|31
1623921870000|2021-06-17 09:24:30|7384.8|7382|7384.3|7381.5|7385.8|7383|7383.9|7381.1|37
1623921880000|2021-06-17 09:24:40|7383.8|7381|7383.5|7380.7|7384.3|7381.5|7383.3|7380.5|16
1623921890000|2021-06-17 09:24:50|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|37
1623921900000|2021-06-17 09:25:00|7384|7381.2|7386|7383.2|7386.3|7383.5|7384|7381.2|30
1623921910000|2021-06-17 09:25:10|7385.8|7383|7386.6|7383.8|7386.6|7383.8|7385.8|7383|1
1623921920000|2021-06-17 09:25:20|7387|7384.2|7387.3|7384.5|7387.8|7385|7387|7384.2|5
1623921930000|2021-06-17 09:25:30|7387|7384.2|7387|7384.2|7387|7384.2|7386.3|7383.5|4
1623921940000|2021-06-17 09:25:40|7387.1|7384.3|7385.3|7382.5|7387.1|7384.3|7385.3|7382.5|3
1623921950000|2021-06-17 09:25:50|7385.1|7382.3|7384.6|7381.8|7385.1|7382.3|7384.5|7381.7|1
1623921960000|2021-06-17 09:26:00|7384|7381.2|7385|7382.2|7385|7382.2|7384|7381.2|6
1623921970000|2021-06-17 09:26:10|7384.6|7381.8|7384|7381.2|7384.6|7381.8|7384|7381.2|4
1623921990000|2021-06-17 09:26:30|7384.3|7381.5|7383|7380.2|7384.3|7381.5|7382.8|7380|8
1623922000000|2021-06-17 09:26:40|7383.3|7380.5|7383.3|7380.5|7383.8|7381|7383.1|7380.3|28
1623922010000|2021-06-17 09:26:50|7382.8|7380|7382.3|7379.5|7382.8|7380|7382.3|7379.5|2
1623922020000|2021-06-17 09:27:00|7382.5|7379.7|7380.3|7377.5|7383|7380.2|7380.1|7377.3|19
1623922030000|2021-06-17 09:27:10|7378.8|7376|7380.3|7377.5|7380.3|7377.5|7378.3|7375.5|67
1623922040000|2021-06-17 09:27:20|7380.5|7377.7|7381.8|7379|7382|7379.2|7380.5|7377.7|8
1623922050000|2021-06-17 09:27:30|7381.5|7378.7|7381.8|7379|7382|7379.2|7381.5|7378.7|3
1623922060000|2021-06-17 09:27:40|7381.6|7378.8|7382.3|7379.5|7382.3|7379.5|7381.6|7378.8|0
1623922070000|2021-06-17 09:27:50|7381.8|7379|7381.8|7379|7382.6|7379.8|7381.8|7379|13
1623922080000|2021-06-17 09:28:00|7381.3|7378.5|7378.8|7376|7382.3|7379.5|7378.8|7376|12
1623922090000|2021-06-17 09:28:10|7379|7376.2|7379.5|7376.7|7380.3|7377.5|7379|7376.2|59
1623922100000|2021-06-17 09:28:20|7379.3|7376.5|7379.5|7376.7|7379.5|7376.7|7379|7376.2|14
1623922110000|2021-06-17 09:28:30|7380|7377.2|7380|7377.2|7380.6|7377.8|7380|7377.2|6
1623922120000|2021-06-17 09:28:40|7380.5|7377.7|7380.5|7377.7|7380.6|7377.8|7380.5|7377.7|9
1623922130000|2021-06-17 09:28:50|7380.3|7377.5|7380.3|7377.5|7380.6|7377.8|7380.1|7377.3|0
1623922140000|2021-06-17 09:29:00|7380.5|7377.7|7381.6|7378.8|7381.6|7378.8|7380.3|7377.5|8
1623922150000|2021-06-17 09:29:10|7382|7379.2|7382.3|7379.5|7382.6|7379.8|7382|7379.2|9
1623922160000|2021-06-17 09:29:20|7381.3|7378.5|7381|7378.2|7381.3|7378.5|7380.3|7377.5|23
1623922170000|2021-06-17 09:29:30|7381.3|7378.5|7382.8|7380|7382.8|7380|7380.8|7378|120
1623922180000|2021-06-17 09:29:40|7383|7380.2|7382.6|7379.8|7383|7380.2|7382.5|7379.7|2
1623922190000|2021-06-17 09:29:50|7382.5|7379.7|7382.5|7379.7|7382.6|7379.8|7382.3|7379.5|8
1623922200000|2021-06-17 09:30:00|7382.6|7379.8|7383|7380.2|7383.5|7380.7|7382.3|7379.5|17
1623922210000|2021-06-17 09:30:10|7383.3|7380.5|7387.8|7385|7389|7386.2|7383.3|7380.5|544
1623922220000|2021-06-17 09:30:20|7387.6|7384.8|7388.3|7385.5|7388.3|7385.5|7387.5|7384.7|9
1623922230000|2021-06-17 09:30:30|7388|7385.2|7388.6|7385.8|7389|7386.2|7388|7385.2|13
1623922240000|2021-06-17 09:30:40|7388.3|7385.5|7384.1|7381.3|7388.3|7385.5|7384.1|7381.3|57
1623922250000|2021-06-17 09:30:50|7384.3|7381.5|7383.6|7380.8|7385.1|7382.3|7383.6|7380.8|14
1623922260000|2021-06-17 09:31:00|7383.8|7381|7383.6|7380.8|7384.3|7381.5|7383.6|7380.8|9
1623922270000|2021-06-17 09:31:10|7384|7381.2|7384.1|7381.3|7384.6|7381.8|7384|7381.2|15
1623922280000|2021-06-17 09:31:20|7384.5|7381.7|7385.3|7382.5|7385.3|7382.5|7384.5|7381.7|41
1623922290000|2021-06-17 09:31:30|7385.1|7382.3|7385.3|7382.5|7385.6|7382.8|7385.1|7382.3|4
1623922300000|2021-06-17 09:31:40|7385.6|7382.8|7384.6|7381.8|7387|7384.2|7384.6|7381.8|19
1623922310000|2021-06-17 09:31:50|7384.8|7382|7384.1|7381.3|7385.3|7382.5|7384.1|7381.3|3
1623922320000|2021-06-17 09:32:00|7384.3|7381.5|7383.1|7380.3|7384.3|7381.5|7383.1|7380.3|2
1623922330000|2021-06-17 09:32:10|7383.3|7380.5|7383.1|7380.3|7384|7381.2|7382.6|7379.8|7
1623922340000|2021-06-17 09:32:20|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|0
1623922350000|2021-06-17 09:32:30|7384.3|7381.5|7385.3|7382.5|7385.3|7382.5|7384.3|7381.5|9
1623922360000|2021-06-17 09:32:40|7384.3|7381.5|7382.5|7379.7|7384.3|7381.5|7381.6|7378.8|446
1623922370000|2021-06-17 09:32:50|7383.5|7380.7|7383|7380.2|7383.6|7380.8|7383|7380.2|86
1623922380000|2021-06-17 09:33:00|7383.5|7380.7|7384.3|7381.5|7385.1|7382.3|7383|7380.2|120
1623922390000|2021-06-17 09:33:10|7384.6|7381.8|7384|7381.2|7385.1|7382.3|7383.6|7380.8|27
1623922400000|2021-06-17 09:33:20|7383.6|7380.8|7383.3|7380.5|7384.3|7381.5|7383.3|7380.5|4
1623922410000|2021-06-17 09:33:30|7383.6|7380.8|7383|7380.2|7383.6|7380.8|7382|7379.2|44
1623922420000|2021-06-17 09:33:40|7382.6|7379.8|7383|7380.2|7383.1|7380.3|7382.6|7379.8|37
1623922430000|2021-06-17 09:33:50|||||||||1
1623922440000|2021-06-17 09:34:00|7382.6|7379.8|7384.5|7381.7|7384.5|7381.7|7382.6|7379.8|4
1623922450000|2021-06-17 09:34:10|7384.6|7381.8|7385|7382.2|7385.1|7382.3|7384.1|7381.3|4
1623922460000|2021-06-17 09:34:20|7385.1|7382.3|7386.1|7383.3|7387.5|7384.7|7384.6|7381.8|243
1623922470000|2021-06-17 09:34:30|7386.3|7383.5|7385|7382.2|7386.3|7383.5|7385|7382.2|5
1623922480000|2021-06-17 09:34:40|7385.3|7382.5|7383.5|7380.7|7385.3|7382.5|7383.5|7380.7|46
1623922490000|2021-06-17 09:34:50|7383.6|7380.8|7385.5|7382.7|7385.6|7382.8|7383.5|7380.7|5
1623922500000|2021-06-17 09:35:00|7385.1|7382.3|7387.8|7385|7388.3|7385.5|7385|7382.2|49
1623922510000|2021-06-17 09:35:10|7387.6|7384.8|7387.8|7385|7388|7385.2|7387.3|7384.5|4
1623922520000|2021-06-17 09:35:20|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.8|7385|1
1623922530000|2021-06-17 09:35:30|7387.6|7384.8|7388.3|7385.5|7388.3|7385.5|7387|7384.2|2
1623922540000|2021-06-17 09:35:40|7388|7385.2|7386.8|7384|7388|7385.2|7386.8|7384|91
1623922550000|2021-06-17 09:35:50|7387.3|7384.5|7387.3|7384.5|7387.8|7385|7386.6|7383.8|50
1623922560000|2021-06-17 09:36:00|||||||||4
1623922570000|2021-06-17 09:36:10|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|1
1623922580000|2021-06-17 09:36:20|7388|7385.2|7389.6|7386.8|7390.1|7387.3|7388|7385.2|55
1623922590000|2021-06-17 09:36:30|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.8|7387|5
1623922610000|2021-06-17 09:36:50|7390.6|7387.8|7392.1|7389.3|7393.1|7390.3|7390.6|7387.8|56
1623922620000|2021-06-17 09:37:00|7392.3|7389.5|7390.9|7388.1|7392.3|7389.5|7390.9|7388.1|5
1623922630000|2021-06-17 09:37:10|7390.6|7387.8|7390.3|7387.5|7391.3|7388.5|7390.3|7387.5|31
1623922640000|2021-06-17 09:37:20|7390.6|7387.8|7391.5|7388.7|7391.8|7389|7390.6|7387.8|10
1623922650000|2021-06-17 09:37:30|7391.8|7389|7391.6|7388.8|7391.8|7389|7391.3|7388.5|3
1623922660000|2021-06-17 09:37:40|7391.8|7389|7391.1|7388.3|7391.8|7389|7390.8|7388|5
1623922670000|2021-06-17 09:37:50|7391.3|7388.5|7390.3|7387.5|7391.3|7388.5|7389.3|7386.5|58
1623922680000|2021-06-17 09:38:00|7390.6|7387.8|7388.3|7385.5|7390.6|7387.8|7388.3|7385.5|44
1623922690000|2021-06-17 09:38:10|7388.8|7386|7389.8|7387|7389.8|7387|7388.8|7386|35
1623922700000|2021-06-17 09:38:20|7390|7387.2|7390.6|7387.8|7390.6|7387.8|7390|7387.2|24
1623922710000|2021-06-17 09:38:30|7390.3|7387.5|7392.3|7389.5|7392.5|7389.7|7390.3|7387.5|29
1623922720000|2021-06-17 09:38:40|7391.9|7389.1|7391.1|7388.3|7391.9|7389.1|7391.1|7388.3|23
1623922730000|2021-06-17 09:38:50|7391.3|7388.5|7390.3|7387.5|7391.3|7388.5|7389.8|7387|11
1623922740000|2021-06-17 09:39:00|7389.8|7387|7389.1|7386.3|7390.3|7387.5|7388.8|7386|8
1623922750000|2021-06-17 09:39:10|7389.3|7386.5|7389.8|7387|7390|7387.2|7388.8|7386|36
1623922760000|2021-06-17 09:39:20|7389.5|7386.7|7389.3|7386.5|7389.5|7386.7|7389.3|7386.5|4
1623922770000|2021-06-17 09:39:30|7389|7386.2|7389|7386.2|7389.3|7386.5|7388.3|7385.5|25
1623922780000|2021-06-17 09:39:40|7388.8|7386|7389.5|7386.7|7389.5|7386.7|7388.8|7386|12
1623922790000|2021-06-17 09:39:50|7390|7387.2|7390|7387.2|7390|7387.2|7389.8|7387|0
1623922800000|2021-06-17 09:40:00|7391.3|7388.5|7390.3|7387.5|7391.6|7388.8|7390.3|7387.5|38
1623922810000|2021-06-17 09:40:10|||||||||11
1623922820000|2021-06-17 09:40:20|||||||||39
1623922840000|2021-06-17 09:40:40|7390|7387.2|7389.8|7387|7390.3|7387.5|7389.3|7386.5|18
1623922850000|2021-06-17 09:40:50|7389.3|7386.5|7388.6|7385.8|7389.8|7387|7388.6|7385.8|2
1623922860000|2021-06-17 09:41:00|7388.3|7385.5|7389|7386.2|7389|7386.2|7388.3|7385.5|9
1623922870000|2021-06-17 09:41:10|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|5
1623922880000|2021-06-17 09:41:20|7388.3|7385.5|7387.3|7384.5|7388.3|7385.5|7387.1|7384.3|6
1623922890000|2021-06-17 09:41:30|7387.5|7384.7|7389.3|7386.5|7389.8|7387|7387.5|7384.7|210
1623922900000|2021-06-17 09:41:40|7388.6|7385.8|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|37
1623922910000|2021-06-17 09:41:50|7389.3|7386.5|7388.3|7385.5|7389.3|7386.5|7387.3|7384.5|68
1623922920000|2021-06-17 09:42:00|7388.8|7386|7388.3|7385.5|7388.8|7386|7388|7385.2|17
1623922930000|2021-06-17 09:42:10|7388.8|7386|7387.3|7384.5|7388.8|7386|7387.3|7384.5|12
1623922940000|2021-06-17 09:42:20|||||||||8
1623922950000|2021-06-17 09:42:30|||||||||1
1623922960000|2021-06-17 09:42:40|||||||||3
1623922970000|2021-06-17 09:42:50|7386.1|7383.3|7386.8|7384|7386.8|7384|7385.3|7382.5|17
1623922980000|2021-06-17 09:43:00|7386.3|7383.5|7387.3|7384.5|7387.3|7384.5|7386.3|7383.5|8
1623922990000|2021-06-17 09:43:10|||||||||1
1623923000000|2021-06-17 09:43:20|7387.6|7384.8|7388|7385.2|7388|7385.2|7387.6|7384.8|2
1623923010000|2021-06-17 09:43:30|7388.3|7385.5|7389.3|7386.5|7390.3|7387.5|7388.3|7385.5|134
1623923020000|2021-06-17 09:43:40|7389.6|7386.8|7389.3|7386.5|7391.3|7388.5|7389.3|7386.5|22
1623923030000|2021-06-17 09:43:50|7389.1|7386.3|7388.3|7385.5|7389.3|7386.5|7387.8|7385|82
1623923040000|2021-06-17 09:44:00|7388.8|7386|7389.3|7386.5|7390.3|7387.5|7388.6|7385.8|28
1623923050000|2021-06-17 09:44:10|7389.5|7386.7|7389|7386.2|7390.3|7387.5|7388.6|7385.8|28
1623923060000|2021-06-17 09:44:20|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|1
1623923070000|2021-06-17 09:44:30|7389|7386.2|7388.6|7385.8|7389|7386.2|7388.6|7385.8|2
1623923080000|2021-06-17 09:44:40|7389|7386.2|7390.3|7387.5|7390.3|7387.5|7388.6|7385.8|4
1623923090000|2021-06-17 09:44:50|7390|7387.2|7389.6|7386.8|7390|7387.2|7389.6|7386.8|6
1623923100000|2021-06-17 09:45:00|7389.3|7386.5|7389.6|7386.8|7390.3|7387.5|7389.3|7386.5|6
1623923110000|2021-06-17 09:45:10|7389.3|7386.5|7389.3|7386.5|7389.6|7386.8|7389|7386.2|16
1623923120000|2021-06-17 09:45:20|7389.9|7387.1|7390.3|7387.5|7390.3|7387.5|7389.9|7387.1|31
1623923130000|2021-06-17 09:45:30|7390.5|7387.7|7390.3|7387.5|7392|7389.2|7390.3|7387.5|37
1623923140000|2021-06-17 09:45:40|7390.9|7388.1|7390.3|7387.5|7391|7388.2|7390.3|7387.5|3
1623923150000|2021-06-17 09:45:50|7390|7387.2|7388.8|7386|7390|7387.2|7388.8|7386|8
1623923160000|2021-06-17 09:46:00|7389|7386.2|7389.3|7386.5|7389.3|7386.5|7389|7386.2|9
1623923170000|2021-06-17 09:46:10|7388.6|7385.8|7388.5|7385.7|7388.6|7385.8|7388.3|7385.5|13
1623923180000|2021-06-17 09:46:20|7389|7386.2|7389.3|7386.5|7390|7387.2|7389|7386.2|8
1623923190000|2021-06-17 09:46:30|7389.6|7386.8|7389.3|7386.5|7389.8|7387|7389.3|7386.5|13
1623923200000|2021-06-17 09:46:40|7389.5|7386.7|7390.3|7387.5|7391.3|7388.5|7389.3|7386.5|55
1623923210000|2021-06-17 09:46:50|7390|7387.2|7390|7387.2|7391|7388.2|7389.6|7386.8|19
1623923220000|2021-06-17 09:47:00|||||||||1
1623923230000|2021-06-17 09:47:10|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|15
1623923240000|2021-06-17 09:47:20|7389|7386.2|7389.3|7386.5|7390|7387.2|7389|7386.2|18
1623923250000|2021-06-17 09:47:30|7389|7386.2|7388.3|7385.5|7389|7386.2|7388.3|7385.5|6
1623923260000|2021-06-17 09:47:40|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|11
1623923270000|2021-06-17 09:47:50|||||||||5
1623923280000|2021-06-17 09:48:00|7389.3|7386.5|7390.3|7387.5|7390.3|7387.5|7388.5|7385.7|107
1623923290000|2021-06-17 09:48:10|||||||||1
1623923300000|2021-06-17 09:48:20|||||||||1
1623923310000|2021-06-17 09:48:30|7390|7387.2|7389.3|7386.5|7390|7387.2|7389.3|7386.5|6
1623923320000|2021-06-17 09:48:40|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|1
1623923330000|2021-06-17 09:48:50|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|1
1623923340000|2021-06-17 09:49:00|7389.6|7386.8|7389.3|7386.5|7389.8|7387|7389.3|7386.5|11
1623923350000|2021-06-17 09:49:10|7389.5|7386.7|7389.3|7386.5|7389.8|7387|7389.3|7386.5|1
1623923370000|2021-06-17 09:49:30|7389.6|7386.8|7389.3|7386.5|7389.8|7387|7389.3|7386.5|1
1623923380000|2021-06-17 09:49:40|7389|7386.2|7387.6|7384.8|7389|7386.2|7387.6|7384.8|21
1623923390000|2021-06-17 09:49:50|7387.8|7385|7388|7385.2|7388|7385.2|7387.8|7385|3
1623923400000|2021-06-17 09:50:00|7388.3|7385.5|7389|7386.2|7389.3|7386.5|7388.3|7385.5|23
1623923410000|2021-06-17 09:50:10|7389.3|7386.5|7390|7387.2|7390|7387.2|7389.3|7386.5|9
1623923420000|2021-06-17 09:50:20|7390.3|7387.5|7389|7386.2|7390.3|7387.5|7388.8|7386|13
1623923430000|2021-06-17 09:50:30|7388.8|7386|7388|7385.2|7389|7386.2|7387.6|7384.8|5
1623923440000|2021-06-17 09:50:40|7388.3|7385.5|7387.6|7384.8|7388.3|7385.5|7387.6|7384.8|3
1623923450000|2021-06-17 09:50:50|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|1
1623923460000|2021-06-17 09:51:00|7387.6|7384.8|7387.8|7385|7388.3|7385.5|7387.6|7384.8|29
1623923470000|2021-06-17 09:51:10|7387.9|7385.1|7388.6|7385.8|7388.6|7385.8|7387.8|7385|4
1623923480000|2021-06-17 09:51:20|7387.9|7385.1|7388.3|7385.5|7390.9|7388.1|7387.3|7384.5|329
1623923490000|2021-06-17 09:51:30|7388.8|7386|7391.3|7388.5|7391.9|7389.1|7388.8|7386|613
1623923500000|2021-06-17 09:51:40|7391.4|7388.6|7393.8|7391|7395.3|7392.5|7390.9|7388.1|273
1623923510000|2021-06-17 09:51:50|7394.3|7391.5|7392.4|7389.6|7394.3|7391.5|7392.3|7389.5|26
1623923520000|2021-06-17 09:52:00|7392.8|7390|7393.9|7391.1|7393.9|7391.1|7392.8|7390|17
1623923530000|2021-06-17 09:52:10|7393.6|7390.8|7393.4|7390.6|7395.1|7392.3|7393.4|7390.6|1040
1623923540000|2021-06-17 09:52:20|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|45
1623923550000|2021-06-17 09:52:30|7394.4|7391.6|7393.9|7391.1|7394.6|7391.8|7392.9|7390.1|83
1623923560000|2021-06-17 09:52:40|7393.6|7390.8|7394.9|7392.1|7394.9|7392.1|7392.6|7389.8|225
1623923570000|2021-06-17 09:52:50|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7394.9|7392.1|27
1623923580000|2021-06-17 09:53:00|7395|7392.2|7394.6|7391.8|7396.3|7393.5|7394.6|7391.8|440
1623923590000|2021-06-17 09:53:10|7393.9|7391.1|7394.1|7391.3|7394.1|7391.3|7393.9|7391.1|47
1623923600000|2021-06-17 09:53:20|7393.9|7391.1|7393.1|7390.3|7393.9|7391.1|7392.9|7390.1|46
1623923610000|2021-06-17 09:53:30|7393.3|7390.5|7393.6|7390.8|7393.6|7390.8|7393.3|7390.5|33
1623923620000|2021-06-17 09:53:40|7393.4|7390.6|7390.9|7388.1|7393.4|7390.6|7390.9|7388.1|65
1623923630000|2021-06-17 09:53:50|7390.8|7388|7391.3|7388.5|7391.6|7388.8|7390.8|7388|44
1623923640000|2021-06-17 09:54:00|7391.6|7388.8|7392.3|7389.5|7392.3|7389.5|7390.9|7388.1|8
1623923650000|2021-06-17 09:54:10|7392.6|7389.8|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|3
1623923660000|2021-06-17 09:54:20|7391.3|7388.5|7386.9|7384.1|7391.3|7388.5|7386.9|7384.1|108
1623923670000|2021-06-17 09:54:30|7386.6|7383.8|7387.4|7384.6|7387.9|7385.1|7386.6|7383.8|64
1623923680000|2021-06-17 09:54:40|7387.6|7384.8|7389.3|7386.5|7391.3|7388.5|7387.6|7384.8|222
1623923690000|2021-06-17 09:54:50|7389|7386.2|7389|7386.2|7389|7386.2|7388.8|7386|19
1623923700000|2021-06-17 09:55:00|7389.3|7386.5|7391.5|7388.7|7391.5|7388.7|7389.3|7386.5|12
1623923710000|2021-06-17 09:55:10|7391.6|7388.8|7391.3|7388.5|7392|7389.2|7391.3|7388.5|5
1623923720000|2021-06-17 09:55:20|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|23
1623923730000|2021-06-17 09:55:30|7392|7389.2|7392.5|7389.7|7392.6|7389.8|7392|7389.2|12
1623923740000|2021-06-17 09:55:40|7392.3|7389.5|7392.8|7390|7392.8|7390|7392.3|7389.5|1
1623923750000|2021-06-17 09:55:50|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|1
1623923760000|2021-06-17 09:56:00|7392|7389.2|7390.8|7388|7392|7389.2|7390.3|7387.5|30
1623923770000|2021-06-17 09:56:10|7390.6|7387.8|7389.8|7387|7390.6|7387.8|7389.8|7387|4
1623923780000|2021-06-17 09:56:20|7389.6|7386.8|7390.3|7387.5|7390.5|7387.7|7389.3|7386.5|6
1623923790000|2021-06-17 09:56:30|7390.5|7387.7|7390.3|7387.5|7391.5|7388.7|7390.3|7387.5|10
1623923800000|2021-06-17 09:56:40|7390|7387.2|7390|7387.2|7390.3|7387.5|7390|7387.2|12
1623923810000|2021-06-17 09:56:50|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|0
1623923820000|2021-06-17 09:57:00|7390|7387.2|7389.5|7386.7|7390.3|7387.5|7389.3|7386.5|45
1623923830000|2021-06-17 09:57:10|7389.8|7387|7390|7387.2|7390.3|7387.5|7389.8|7387|3
1623923860000|2021-06-17 09:57:40|7391.3|7388.5|7390.6|7387.8|7392.3|7389.5|7390.6|7387.8|16
1623923870000|2021-06-17 09:57:50|7391|7388.2|7390.3|7387.5|7391|7388.2|7390.3|7387.5|3
1623923880000|2021-06-17 09:58:00|7390|7387.2|7393.5|7390.7|7394|7391.2|7390|7387.2|50
1623923890000|2021-06-17 09:58:10|7393.6|7390.8|7394.3|7391.5|7394.3|7391.5|7393.6|7390.8|2
1623923900000|2021-06-17 09:58:20|7394|7391.2|7394|7391.2|7394|7391.2|7394|7391.2|19
1623923910000|2021-06-17 09:58:30|7393.3|7390.5|7393.5|7390.7|7393.6|7390.8|7393.3|7390.5|8
1623923920000|2021-06-17 09:58:40|7393.6|7390.8|7393.5|7390.7|7394|7391.2|7393.3|7390.5|0
1623923930000|2021-06-17 09:58:50|7393.3|7390.5|7393.5|7390.7|7394.3|7391.5|7393.3|7390.5|10
1623923940000|2021-06-17 09:59:00|7393.6|7390.8|7393.3|7390.5|7394|7391.2|7392.6|7389.8|30
1623923950000|2021-06-17 09:59:10|7393.5|7390.7|7389.9|7387.1|7394|7391.2|7388.9|7386.1|616
1623923960000|2021-06-17 09:59:20|7390.4|7387.6|7390.1|7387.3|7390.6|7387.8|7389.9|7387.1|13
1623923970000|2021-06-17 09:59:30|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.4|7387.6|1
1623923980000|2021-06-17 09:59:40|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|3
1623923990000|2021-06-17 09:59:50|7389.6|7386.8|7390.9|7388.1|7391.1|7388.3|7389.4|7386.6|37
1623924000000|2021-06-17 10:00:00|7390.6|7387.8|7393.1|7390.3|7393.3|7390.5|7390.6|7387.8|8
1623924010000|2021-06-17 10:00:10|7392.9|7390.1|7389.6|7386.8|7392.9|7390.1|7389.6|7386.8|20
1623924020000|2021-06-17 10:00:20|7390.1|7387.3|7390.1|7387.3|7390.9|7388.1|7389.9|7387.1|55
1623924030000|2021-06-17 10:00:30|7390.3|7387.5|7389.6|7386.8|7390.6|7387.8|7389.6|7386.8|16
1623924040000|2021-06-17 10:00:40|7390.1|7387.3|7390.3|7387.5|7390.3|7387.5|7390.1|7387.3|0
1623924050000|2021-06-17 10:00:50|7390.1|7387.3|7390.4|7387.6|7390.4|7387.6|7390.1|7387.3|6
1623924060000|2021-06-17 10:01:00|7390.1|7387.3|7390.3|7387.5|7390.6|7387.8|7390.1|7387.3|3
1623924070000|2021-06-17 10:01:10|7390.6|7387.8|7390.4|7387.6|7390.6|7387.8|7390.4|7387.6|1
1623924080000|2021-06-17 10:01:20|7390.6|7387.8|7390.4|7387.6|7390.6|7387.8|7390.4|7387.6|1
1623924090000|2021-06-17 10:01:30|7390.6|7387.8|7392.4|7389.6|7392.6|7389.8|7390.6|7387.8|20
1623924100000|2021-06-17 10:01:40|7391.9|7389.1|7391.9|7389.1|7392.1|7389.3|7391.6|7388.8|7
1623924110000|2021-06-17 10:01:50|7392.1|7389.3|7392.3|7389.5|7392.3|7389.5|7392.1|7389.3|1
1623924120000|2021-06-17 10:02:00|7392.6|7389.8|7392.9|7390.1|7393.4|7390.6|7392.6|7389.8|77
1623924130000|2021-06-17 10:02:10|7393.1|7390.3|7391.6|7388.8|7393.1|7390.3|7390.9|7388.1|16
1623924140000|2021-06-17 10:02:20|7391.9|7389.1|7392.1|7389.3|7392.1|7389.3|7390.9|7388.1|38
1623924150000|2021-06-17 10:02:30|7392.4|7389.6|7394.6|7391.8|7394.6|7391.8|7392.4|7389.6|18
1623924160000|2021-06-17 10:02:40|7394.4|7391.6|7393.9|7391.1|7394.4|7391.6|7393.9|7391.1|2
1623924170000|2021-06-17 10:02:50|||||||||1
1623924190000|2021-06-17 10:03:10|7393.6|7390.8|7393.1|7390.3|7393.6|7390.8|7391.9|7389.1|26
1623924200000|2021-06-17 10:03:20|7393.3|7390.5|7393.6|7390.8|7393.6|7390.8|7393.3|7390.5|1
1623924210000|2021-06-17 10:03:30|7393.9|7391.1|7392.9|7390.1|7393.9|7391.1|7392.9|7390.1|12
1623924220000|2021-06-17 10:03:40|7391.9|7389.1|7392.6|7389.8|7392.6|7389.8|7391.9|7389.1|4
1623924240000|2021-06-17 10:04:00|7392.9|7390.1|7395.6|7392.8|7396.6|7393.8|7392.9|7390.1|109
1623924250000|2021-06-17 10:04:10|7394.9|7392.1|7393.9|7391.1|7394.9|7392.1|7393.9|7391.1|8
1623924260000|2021-06-17 10:04:20|7394.1|7391.3|7394.1|7391.3|7394.9|7392.1|7394.1|7391.3|6
1623924270000|2021-06-17 10:04:30|7394.3|7391.5|7394.1|7391.3|7394.6|7391.8|7393.9|7391.1|6
1623924280000|2021-06-17 10:04:40|7393.9|7391.1|7393.6|7390.8|7393.9|7391.1|7393.6|7390.8|0
1623924290000|2021-06-17 10:04:50|7393.4|7390.6|7393.4|7390.6|7393.9|7391.1|7393.4|7390.6|6
1623924300000|2021-06-17 10:05:00|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.6|7390.8|2
1623924310000|2021-06-17 10:05:10|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7
1623924320000|2021-06-17 10:05:20|7394.4|7391.6|7394.6|7391.8|7394.6|7391.8|7394.4|7391.6|0
1623924330000|2021-06-17 10:05:30|7394.9|7392.1|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|12
1623924340000|2021-06-17 10:05:40|7394.6|7391.8|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|1
1623924350000|2021-06-17 10:05:50|7394.6|7391.8|7394.4|7391.6|7394.6|7391.8|7394.4|7391.6|4
1623924360000|2021-06-17 10:06:00|7394.6|7391.8|7394.9|7392.1|7395.6|7392.8|7394.6|7391.8|22
1623924370000|2021-06-17 10:06:10|7394.6|7391.8|7393.9|7391.1|7394.6|7391.8|7393.9|7391.1|3
1623924390000|2021-06-17 10:06:30|7393.6|7390.8|7392.9|7390.1|7393.6|7390.8|7392.9|7390.1|3
1623924400000|2021-06-17 10:06:40|7391.6|7388.8|7391.6|7388.8|7391.9|7389.1|7391.4|7388.6|36
1623924410000|2021-06-17 10:06:50|7390.9|7388.1|7389.1|7386.3|7390.9|7388.1|7388.9|7386.1|43
1623924420000|2021-06-17 10:07:00|7389.2|7386.4|7388.9|7386.1|7389.4|7386.6|7388.1|7385.3|39
1623924430000|2021-06-17 10:07:10|7389.4|7386.6|7389.4|7386.6|7389.9|7387.1|7388.1|7385.3|32
1623924440000|2021-06-17 10:07:20|7388.9|7386.1|7389.6|7386.8|7390.6|7387.8|7387.3|7384.5|315
1623924450000|2021-06-17 10:07:30|7389.3|7386.5|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|6
1623924460000|2021-06-17 10:07:40|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|0
1623924470000|2021-06-17 10:07:50|7390.3|7387.5|7390.1|7387.3|7390.3|7387.5|7390.1|7387.3|11
1623924480000|2021-06-17 10:08:00|7390.3|7387.5|7386.4|7383.6|7390.6|7387.8|7385.9|7383.1|41
1623924490000|2021-06-17 10:08:10|7386.1|7383.3|7386.4|7383.6|7386.9|7384.1|7385.1|7382.3|59
1623924500000|2021-06-17 10:08:20|7386.6|7383.8|7384.6|7381.8|7387.6|7384.8|7383.9|7381.1|47
1623924510000|2021-06-17 10:08:30|||||||||6
1623924520000|2021-06-17 10:08:40|7384.9|7382.1|7387.9|7385.1|7388.1|7385.3|7384.9|7382.1|27
1623924530000|2021-06-17 10:08:50|7387.3|7384.5|7384.9|7382.1|7387.3|7384.5|7384.9|7382.1|17
1623924540000|2021-06-17 10:09:00|7385.1|7382.3|7385.1|7382.3|7385.6|7382.8|7385.1|7382.3|3
1623924550000|2021-06-17 10:09:10|7384.9|7382.1|7384.6|7381.8|7385.1|7382.3|7384.6|7381.8|0
1623924560000|2021-06-17 10:09:20|7384.9|7382.1|7385.1|7382.3|7385.1|7382.3|7384.9|7382.1|1
1623924570000|2021-06-17 10:09:30|7384.9|7382.1|7385.1|7382.3|7385.1|7382.3|7384.6|7381.8|11
1623924580000|2021-06-17 10:09:40|7385.6|7382.8|7387.9|7385.1|7388.6|7385.8|7385.6|7382.8|102
1623924590000|2021-06-17 10:09:50|7386.3|7383.5|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|16
1623924600000|2021-06-17 10:10:00|7385.8|7383|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|6
1623924610000|2021-06-17 10:10:10|7384.9|7382.1|7385.6|7382.8|7385.8|7383|7384.6|7381.8|7
1623924620000|2021-06-17 10:10:20|7385.8|7383|7385.8|7383|7386.6|7383.8|7385.6|7382.8|11
1623924630000|2021-06-17 10:10:30|7385.6|7382.8|7385.1|7382.3|7385.6|7382.8|7385.1|7382.3|2
1623924640000|2021-06-17 10:10:40|7384.9|7382.1|7386.8|7384|7388.3|7385.5|7384.9|7382.1|814
1623924650000|2021-06-17 10:10:50|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|32
1623924660000|2021-06-17 10:11:00|7385.9|7383.1|7385.3|7382.5|7385.9|7383.1|7385.3|7382.5|9
1623924670000|2021-06-17 10:11:10|7385.8|7383|7385.8|7383|7385.9|7383.1|7385.6|7382.8|9
1623924680000|2021-06-17 10:11:20|7385.6|7382.8|7381.9|7379.1|7385.6|7382.8|7380.6|7377.8|95
1623924690000|2021-06-17 10:11:30|7382.3|7379.5|7383.9|7381.1|7383.9|7381.1|7382.3|7379.5|13
1623924700000|2021-06-17 10:11:40|7384.3|7381.5|7384.3|7381.5|7386.3|7383.5|7384.3|7381.5|52
1623924710000|2021-06-17 10:11:50|7383.9|7381.1|7384.3|7381.5|7384.3|7381.5|7383.8|7381|7
1623924720000|2021-06-17 10:12:00|7384.6|7381.8|7385.3|7382.5|7385.3|7382.5|7384.6|7381.8|5
1623924730000|2021-06-17 10:12:10|7385.6|7382.8|7384.8|7382|7386.3|7383.5|7384.3|7381.5|40
1623924740000|2021-06-17 10:12:20|7384.9|7382.1|7385.8|7383|7385.9|7383.1|7384.9|7382.1|39
1623924750000|2021-06-17 10:12:30|7385.3|7382.5|7384.3|7381.5|7385.8|7383|7384.3|7381.5|51
1623924760000|2021-06-17 10:12:40|7384.4|7381.6|7385.3|7382.5|7385.3|7382.5|7384.4|7381.6|3
1623924770000|2021-06-17 10:12:50|7385.4|7382.6|7384.3|7381.5|7385.4|7382.6|7384.3|7381.5|3
1623924780000|2021-06-17 10:13:00|7384.4|7381.6|7384.3|7381.5|7384.6|7381.8|7384.3|7381.5|4
1623924790000|2021-06-17 10:13:10|7383.3|7380.5|7382.3|7379.5|7384.3|7381.5|7381.3|7378.5|299
1623924800000|2021-06-17 10:13:20|7381.8|7379|7380.4|7377.6|7381.8|7379|7379.3|7376.5|29
1623924810000|2021-06-17 10:13:30|7379.9|7377.1|7378.6|7375.8|7380.6|7377.8|7378.4|7375.6|18
1623924820000|2021-06-17 10:13:40|7378.9|7376.1|7379.8|7377|7379.8|7377|7378.9|7376.1|11
1623924830000|2021-06-17 10:13:50|7379.9|7377.1|7380.3|7377.5|7380.6|7377.8|7379.9|7377.1|12
1623924840000|2021-06-17 10:14:00|7379.9|7377.1|7380.4|7377.6|7380.6|7377.8|7379.6|7376.8|31
1623924850000|2021-06-17 10:14:10|7380.6|7377.8|7379.6|7376.8|7380.6|7377.8|7379.6|7376.8|29
1623924860000|2021-06-17 10:14:20|7380.1|7377.3|7380.4|7377.6|7380.6|7377.8|7380.1|7377.3|11
1623924870000|2021-06-17 10:14:30|7380.3|7377.5|7379.9|7377.1|7380.3|7377.5|7379.6|7376.8|5
1623924880000|2021-06-17 10:14:40|7380.3|7377.5|7380.4|7377.6|7380.6|7377.8|7380.3|7377.5|2
1623924890000|2021-06-17 10:14:50|7379.9|7377.1|7379.6|7376.8|7379.9|7377.1|7379.6|7376.8|0
1623924900000|2021-06-17 10:15:00|7379.9|7377.1|7380.6|7377.8|7381.6|7378.8|7379.9|7377.1|14
1623924910000|2021-06-17 10:15:10|7380.4|7377.6|7380.6|7377.8|7380.6|7377.8|7380.4|7377.6|13
1623924930000|2021-06-17 10:15:30|7380.4|7377.6|7378.9|7376.1|7380.4|7377.6|7378.9|7376.1|39
1623924940000|2021-06-17 10:15:40|7379.1|7376.3|7378.6|7375.8|7379.4|7376.6|7378.6|7375.8|6
1623924950000|2021-06-17 10:15:50|7379.4|7376.6|7379.6|7376.8|7379.6|7376.8|7379.4|7376.6|2
1623924960000|2021-06-17 10:16:00|7379.9|7377.1|7379.9|7377.1|7380.6|7377.8|7379.6|7376.8|23
1623924970000|2021-06-17 10:16:10|7380.4|7377.6|7380.6|7377.8|7380.6|7377.8|7380.4|7377.6|1
1623924980000|2021-06-17 10:16:20|7380.4|7377.6|7380.6|7377.8|7380.6|7377.8|7379.9|7377.1|2
1623924990000|2021-06-17 10:16:30|7380.3|7377.5|7379.9|7377.1|7380.3|7377.5|7379.9|7377.1|6
1623925010000|2021-06-17 10:16:50|7379.6|7376.8|7377.8|7375|7379.6|7376.8|7377.3|7374.5|276
1623925020000|2021-06-17 10:17:00|7377.1|7374.3|7377.4|7374.6|7377.4|7374.6|7377.1|7374.3|21
1623925030000|2021-06-17 10:17:10|7377.3|7374.5|7380.3|7377.5|7380.3|7377.5|7376.4|7373.6|42
1623925040000|2021-06-17 10:17:20|7380.4|7377.6|7380.3|7377.5|7380.4|7377.6|7380.3|7377.5|35
1623925050000|2021-06-17 10:17:30|7380.4|7377.6|7379.9|7377.1|7380.8|7378|7379.8|7377|14
1623925060000|2021-06-17 10:17:40|7380.3|7377.5|7378.3|7375.5|7380.3|7377.5|7377.6|7374.8|13
1623925070000|2021-06-17 10:17:50|7377.3|7374.5|7378.3|7375.5|7378.3|7375.5|7377.3|7374.5|39
1623925080000|2021-06-17 10:18:00|7378.6|7375.8|7378.6|7375.8|7379.3|7376.5|7378.3|7375.5|14
1623925090000|2021-06-17 10:18:10|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1623925120000|2021-06-17 10:18:40|7379.3|7376.5|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|228
1623925130000|2021-06-17 10:18:50|7378.8|7376|7378.9|7376.1|7379.3|7376.5|7378.8|7376|0
1623925140000|2021-06-17 10:19:00|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7378.9|7376.1|0
1623925150000|2021-06-17 10:19:10|7379.2|7376.4|7379.6|7376.8|7379.6|7376.8|7379.2|7376.4|3
1623925160000|2021-06-17 10:19:20|7379.2|7376.4|7378.9|7376.1|7379.2|7376.4|7378.9|7376.1|3
1623925170000|2021-06-17 10:19:30|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|0
1623925180000|2021-06-17 10:19:40|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|0
1623925190000|2021-06-17 10:19:50|7379.4|7376.6|7379.2|7376.4|7380.2|7377.4|7379.2|7376.4|9
1623925200000|2021-06-17 10:20:00|7379.7|7376.9|7380.2|7377.4|7380.2|7377.4|7379.7|7376.9|2
1623925210000|2021-06-17 10:20:10|7379.9|7377.1|7379.7|7376.9|7379.9|7377.1|7379.2|7376.4|2
1623925220000|2021-06-17 10:20:20|7379.6|7376.8|7379.6|7376.8|7379.7|7376.9|7379.2|7376.4|2
1623925230000|2021-06-17 10:20:30|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|0
1623925240000|2021-06-17 10:20:40|||||||||2
1623925250000|2021-06-17 10:20:50|||||||||2
1623925260000|2021-06-17 10:21:00|7378.9|7376.1|7379.6|7376.8|7381.9|7379.1|7378.2|7375.4|53
1623925270000|2021-06-17 10:21:10|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|2
1623925280000|2021-06-17 10:21:20|7380.4|7377.6|7380.6|7377.8|7380.6|7377.8|7380.4|7377.6|1
1623925290000|2021-06-17 10:21:30|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|4
1623925300000|2021-06-17 10:21:40|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1623925310000|2021-06-17 10:21:50|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7
1623925320000|2021-06-17 10:22:00|7380.4|7377.6|7380.1|7377.3|7380.4|7377.6|7379.9|7377.1|4
1623925330000|2021-06-17 10:22:10|7380.2|7377.4|7380.6|7377.8|7380.6|7377.8|7379.9|7377.1|0
1623925340000|2021-06-17 10:22:20|7381.2|7378.4|7380.4|7377.6|7381.2|7378.4|7380.2|7377.4|14
1623925350000|2021-06-17 10:22:30|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1623925360000|2021-06-17 10:22:40|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1623925370000|2021-06-17 10:22:50|7381.6|7378.8|7381.2|7378.4|7381.6|7378.8|7381.2|7378.4|3
1623925380000|2021-06-17 10:23:00|7380.7|7377.9|7381.6|7378.8|7381.6|7378.8|7380.2|7377.4|5
1623925390000|2021-06-17 10:23:10|7382.2|7379.4|7382.2|7379.4|7383.2|7380.4|7382.2|7379.4|4
1623925410000|2021-06-17 10:23:30|7382.4|7379.6|7382.4|7379.6|7383.6|7380.8|7382.4|7379.6|12
1623925420000|2021-06-17 10:23:40|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|5
1623925430000|2021-06-17 10:23:50|7382.2|7379.4|7383.2|7380.4|7383.7|7380.9|7382.2|7379.4|6
1623925440000|2021-06-17 10:24:00|7382.2|7379.4|7384.4|7381.6|7385.6|7382.8|7382.2|7379.4|55
1623925450000|2021-06-17 10:24:10|7384.6|7381.8|7383.6|7380.8|7384.6|7381.8|7383.4|7380.6|19
1623925460000|2021-06-17 10:24:20|7383.9|7381.1|7384.6|7381.8|7384.6|7381.8|7383.9|7381.1|3
1623925470000|2021-06-17 10:24:30|7384.4|7381.6|7384.6|7381.8|7384.6|7381.8|7384.4|7381.6|2
1623925480000|2021-06-17 10:24:40|7384.4|7381.6|7384.2|7381.4|7384.6|7381.8|7382.9|7380.1|8
1623925490000|2021-06-17 10:24:50|7383.6|7380.8|7383.9|7381.1|7384.1|7381.3|7383.6|7380.8|4
1623925500000|2021-06-17 10:25:00|7383.6|7380.8|7383.1|7380.3|7384.9|7382.1|7382.9|7380.1|16
1623925510000|2021-06-17 10:25:10|7383.6|7380.8|7383.9|7381.1|7383.9|7381.1|7383.6|7380.8|0
1623925520000|2021-06-17 10:25:20|7383.4|7380.6|7383.6|7380.8|7383.6|7380.8|7383.4|7380.6|1
1623925530000|2021-06-17 10:25:30|7383.2|7380.4|7383.6|7380.8|7383.6|7380.8|7382.2|7379.4|8
1623925540000|2021-06-17 10:25:40|7383.9|7381.1|7383.6|7380.8|7383.9|7381.1|7383.4|7380.6|8
1623925550000|2021-06-17 10:25:50|7383.4|7380.6|7383.6|7380.8|7383.9|7381.1|7383.2|7380.4|1
1623925560000|2021-06-17 10:26:00|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1623925570000|2021-06-17 10:26:10|7383.2|7380.4|7383.4|7380.6|7383.9|7381.1|7383.2|7380.4|2
1623925580000|2021-06-17 10:26:20|7383.6|7380.8|7384.2|7381.4|7384.2|7381.4|7383.4|7380.6|3
1623925590000|2021-06-17 10:26:30|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|6
1623925600000|2021-06-17 10:26:40|7384.4|7381.6|7385.2|7382.4|7385.2|7382.4|7384.4|7381.6|8
1623925610000|2021-06-17 10:26:50|7384.6|7381.8|7384.2|7381.4|7384.6|7381.8|7384.2|7381.4|4
1623925620000|2021-06-17 10:27:00|7384.6|7381.8|7384.4|7381.6|7384.6|7381.8|7384.4|7381.6|1
1623925630000|2021-06-17 10:27:10|7384.6|7381.8|7385.2|7382.4|7385.2|7382.4|7384.6|7381.8|1
1623925640000|2021-06-17 10:27:20|7383.9|7381.1|7384.2|7381.4|7384.9|7382.1|7383.9|7381.1|10
1623925650000|2021-06-17 10:27:30|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1623925660000|2021-06-17 10:27:40|7384.2|7381.4|7382.2|7379.4|7384.4|7381.6|7382.2|7379.4|8
1623925670000|2021-06-17 10:27:50|7382.4|7379.6|7382.2|7379.4|7382.4|7379.6|7382.2|7379.4|1
1623925700000|2021-06-17 10:28:20|7382.9|7380.1|7382.2|7379.4|7382.9|7380.1|7382.2|7379.4|4
1623925710000|2021-06-17 10:28:30|7381.6|7378.8|7377.7|7374.9|7381.6|7378.8|7377.2|7374.4|151
1623925720000|2021-06-17 10:28:40|7377.9|7375.1|7374.6|7371.8|7378.7|7375.9|7374.2|7371.4|1166
1623925730000|2021-06-17 10:28:50|7374.9|7372.1|7376.1|7373.3|7376.6|7373.8|7374.9|7372.1|10
1623925740000|2021-06-17 10:29:00|7376.4|7373.6|7376.2|7373.4|7377.1|7374.3|7376.2|7373.4|40
1623925750000|2021-06-17 10:29:10|7376.1|7373.3|7376.2|7373.4|7378.1|7375.3|7376.1|7373.3|18
1623925760000|2021-06-17 10:29:20|7375.6|7372.8|7375.7|7372.9|7375.7|7372.9|7375.6|7372.8|4
1623925770000|2021-06-17 10:29:30|7375.6|7372.8|7375.7|7372.9|7376.2|7373.4|7375.6|7372.8|2
1623925780000|2021-06-17 10:29:40|7375.2|7372.4|7375.7|7372.9|7376.2|7373.4|7375.1|7372.3|5
1623925790000|2021-06-17 10:29:50|7375.6|7372.8|7375.4|7372.6|7375.7|7372.9|7375.1|7372.3|43
1623925800000|2021-06-17 10:30:00|7375.7|7372.9|7376.2|7373.4|7376.2|7373.4|7375.7|7372.9|17
1623925820000|2021-06-17 10:30:20|7377.1|7374.3|7376.1|7373.3|7377.1|7374.3|7375.6|7372.8|25
1623925830000|2021-06-17 10:30:30|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|0
1623925840000|2021-06-17 10:30:40|7376.6|7373.8|7378.6|7375.8|7379.1|7376.3|7376.6|7373.8|27
1623925850000|2021-06-17 10:30:50|7379.1|7376.3|7379.2|7376.4|7379.2|7376.4|7378.2|7375.4|8
1623925860000|2021-06-17 10:31:00|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7
1623925870000|2021-06-17 10:31:10|7378.1|7375.3|7378.7|7375.9|7378.7|7375.9|7378.1|7375.3|6
1623925880000|2021-06-17 10:31:20|7378.6|7375.8|7379.2|7376.4|7379.2|7376.4|7378.6|7375.8|0
1623925890000|2021-06-17 10:31:30|7379.6|7376.8|7380.6|7377.8|7382.2|7379.4|7379.6|7376.8|346
1623925900000|2021-06-17 10:31:40|7380.2|7377.4|7377.7|7374.9|7380.2|7377.4|7377.2|7374.4|21
1623925910000|2021-06-17 10:31:50|7377.2|7374.4|7377.7|7374.9|7377.7|7374.9|7377.2|7374.4|13
1623925920000|2021-06-17 10:32:00|7377.6|7374.8|7378.7|7375.9|7378.9|7376.1|7377.6|7374.8|4
1623925930000|2021-06-17 10:32:10|7379.2|7376.4|7378.9|7376.1|7379.2|7376.4|7378.9|7376.1|4
1623925940000|2021-06-17 10:32:20|7378.7|7375.9|7378.4|7375.6|7378.7|7375.9|7378.2|7375.4|1
1623925950000|2021-06-17 10:32:30|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1623925960000|2021-06-17 10:32:40|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|0
1623925970000|2021-06-17 10:32:50|7378.6|7375.8|7377.7|7374.9|7378.6|7375.8|7377.2|7374.4|15
1623925980000|2021-06-17 10:33:00|7377.9|7375.1|7378.2|7375.4|7378.4|7375.6|7377.9|7375.1|0
1623925990000|2021-06-17 10:33:10|7377.4|7374.6|7378.6|7375.8|7378.6|7375.8|7377.2|7374.4|45
1623926000000|2021-06-17 10:33:20|7378.2|7375.4|7378.2|7375.4|7378.4|7375.6|7378.2|7375.4|2
1623926010000|2021-06-17 10:33:30|7377.9|7375.1|7377.4|7374.6|7378.1|7375.3|7377.4|7374.6|28
1623926020000|2021-06-17 10:33:40|7377.9|7375.1|7377.2|7374.4|7377.9|7375.1|7376.9|7374.1|4
1623926030000|2021-06-17 10:33:50|7377.4|7374.6|7376.7|7373.9|7377.4|7374.6|7376.7|7373.9|8
1623926040000|2021-06-17 10:34:00|7376.9|7374.1|7377.4|7374.6|7377.4|7374.6|7376.9|7374.1|3
1623926050000|2021-06-17 10:34:10|7377.9|7375.1|7378.2|7375.4|7378.2|7375.4|7377.9|7375.1|5
1623926060000|2021-06-17 10:34:20|7378.6|7375.8|7378.9|7376.1|7380.7|7377.9|7378.6|7375.8|924
1623926070000|2021-06-17 10:34:30|7378.4|7375.6|7377.7|7374.9|7378.4|7375.6|7377.7|7374.9|15
1623926080000|2021-06-17 10:34:40|7377.9|7375.1|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|117
1623926090000|2021-06-17 10:34:50|7377.2|7374.4|7376.9|7374.1|7377.2|7374.4|7376.7|7373.9|5
1623926100000|2021-06-17 10:35:00|7376.7|7373.9|7376.2|7373.4|7377.2|7374.4|7376.2|7373.4|4
1623926110000|2021-06-17 10:35:10|7375.9|7373.1|7375.2|7372.4|7375.9|7373.1|7374.2|7371.4|25
1623926120000|2021-06-17 10:35:20|7374.2|7371.4|7374.2|7371.4|7374.4|7371.6|7374.2|7371.4|1
1623926130000|2021-06-17 10:35:30|7374.4|7371.6|7373.2|7370.4|7374.4|7371.6|7373.2|7370.4|4
1623926140000|2021-06-17 10:35:40|7373.9|7371.1|7374.2|7371.4|7375.2|7372.4|7373.7|7370.9|31
1623926160000|2021-06-17 10:36:00|7373.2|7370.4|7371.6|7368.8|7373.2|7370.4|7371.1|7368.3|41
1623926170000|2021-06-17 10:36:10|7371.9|7369.1|7370.6|7367.8|7371.9|7369.1|7370.2|7367.4|18
1623926180000|2021-06-17 10:36:20|7370.9|7368.1|7369.2|7366.4|7370.9|7368.1|7369.2|7366.4|12
1623926190000|2021-06-17 10:36:30|7368.9|7366.1|7369.4|7366.6|7369.4|7366.6|7368.2|7365.4|43
1623926200000|2021-06-17 10:36:40|7371.2|7368.4|7370.2|7367.4|7371.4|7368.6|7369.9|7367.1|110
1623926210000|2021-06-17 10:36:50|7370.4|7367.6|7371.2|7368.4|7371.2|7368.4|7370.4|7367.6|0
1623926220000|2021-06-17 10:37:00|7371.4|7368.6|7371.2|7368.4|7371.4|7368.6|7371.2|7368.4|4
1623926230000|2021-06-17 10:37:10|7371.4|7368.6|7370.4|7367.6|7371.6|7368.8|7369.7|7366.9|22
1623926240000|2021-06-17 10:37:20|7370.6|7367.8|7371.4|7368.6|7371.4|7368.6|7370.6|7367.8|0
1623926250000|2021-06-17 10:37:30|7371.2|7368.4|7371.4|7368.6|7371.4|7368.6|7371.2|7368.4|1
1623926260000|2021-06-17 10:37:40|7371.6|7368.8|7372.4|7369.6|7372.6|7369.8|7371.6|7368.8|7
1623926270000|2021-06-17 10:37:50|7372.7|7369.9|7373.2|7370.4|7373.2|7370.4|7371.7|7368.9|21
1623926280000|2021-06-17 10:38:00|||||||||6
1623926290000|2021-06-17 10:38:10|7373|7370.2|7372.2|7369.4|7373|7370.2|7372.2|7369.4|7
1623926300000|2021-06-17 10:38:20|7372.5|7369.7|7373.2|7370.4|7373.4|7370.6|7372.5|7369.7|13
1623926310000|2021-06-17 10:38:30|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.2|7370.4|2
1623926320000|2021-06-17 10:38:40|7373.2|7370.4|7373.4|7370.6|7373.4|7370.6|7373.2|7370.4|0
1623926330000|2021-06-17 10:38:50|7373.2|7370.4|7373.4|7370.6|7373.4|7370.6|7373.2|7370.4|13
1623926350000|2021-06-17 10:39:10|7373.6|7370.8|7373.4|7370.6|7373.6|7370.8|7373.2|7370.4|17
1623926360000|2021-06-17 10:39:20|7373.7|7370.9|7373.2|7370.4|7373.7|7370.9|7373.2|7370.4|7
1623926370000|2021-06-17 10:39:30|7372.9|7370.1|7370.2|7367.4|7372.9|7370.1|7370.2|7367.4|43
1623926390000|2021-06-17 10:39:50|7370.4|7367.6|7368.5|7365.7|7370.5|7367.7|7368.4|7365.6|511
1623926400000|2021-06-17 10:40:00|7368.9|7366.1|7370.5|7367.7|7370.5|7367.7|7368.7|7365.9|22
1623926410000|2021-06-17 10:40:10|7370.2|7367.4|7369.2|7366.4|7370.2|7367.4|7368.9|7366.1|37
1623926420000|2021-06-17 10:40:20|7369.9|7367.1|7370|7367.2|7370.5|7367.7|7369.9|7367.1|2
1623926430000|2021-06-17 10:40:30|7371.2|7368.4|7373.7|7370.9|7374.2|7371.4|7371.2|7368.4|410
1623926440000|2021-06-17 10:40:40|7374.2|7371.4|7374.2|7371.4|7374.7|7371.9|7374.2|7371.4|3
1623926450000|2021-06-17 10:40:50|||||||||1
1623926460000|2021-06-17 10:41:00|7373.7|7370.9|7371.4|7368.6|7373.9|7371.1|7371.2|7368.4|21
1623926470000|2021-06-17 10:41:10|7371.2|7368.4|7371.7|7368.9|7372.2|7369.4|7371.2|7368.4|2
1623926480000|2021-06-17 10:41:20|7371.2|7368.4|7371.2|7368.4|7371.7|7368.9|7371.2|7368.4|3
1623926490000|2021-06-17 10:41:30|7371.4|7368.6|7367.2|7364.4|7371.4|7368.6|7367.2|7364.4|155
1623926500000|2021-06-17 10:41:40|7366.9|7364.1|7369.2|7366.4|7369.2|7366.4|7366.2|7363.4|59
1623926510000|2021-06-17 10:41:50|7369.9|7367.1|7369.2|7366.4|7369.9|7367.1|7369.2|7366.4|6
1623926520000|2021-06-17 10:42:00|7370.2|7367.4|7370.4|7367.6|7370.4|7367.6|7370.2|7367.4|1
1623926530000|2021-06-17 10:42:10|7370.5|7367.7|7370.2|7367.4|7370.9|7368.1|7370.2|7367.4|9
1623926540000|2021-06-17 10:42:20|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|5
1623926550000|2021-06-17 10:42:30|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|35
1623926560000|2021-06-17 10:42:40|7368.9|7366.1|7368.5|7365.7|7368.9|7366.1|7368.2|7365.4|6
1623926570000|2021-06-17 10:42:50|7368.7|7365.9|7368.5|7365.7|7369|7366.2|7368.5|7365.7|3
1623926580000|2021-06-17 10:43:00|7369.2|7366.4|7368|7365.2|7369.2|7366.4|7366.2|7363.4|12
1623926590000|2021-06-17 10:43:10|7368.2|7365.4|7367.9|7365.1|7368.9|7366.1|7367.4|7364.6|96
1623926600000|2021-06-17 10:43:20|7368.2|7365.4|7368.7|7365.9|7369.2|7366.4|7368.2|7365.4|30
1623926620000|2021-06-17 10:43:40|7368.2|7365.4|7367.5|7364.7|7368.2|7365.4|7367.5|7364.7|6
1623926630000|2021-06-17 10:43:50|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|1
1623926640000|2021-06-17 10:44:00|7366.2|7363.4|7366.7|7363.9|7366.9|7364.1|7366.2|7363.4|6
1623926650000|2021-06-17 10:44:10|7367|7364.2|7367.4|7364.6|7369.2|7366.4|7367|7364.2|95
1623926660000|2021-06-17 10:44:20|7367.2|7364.4|7366.2|7363.4|7367.5|7364.7|7366.2|7363.4|12
1623926670000|2021-06-17 10:44:30|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|0
1623926680000|2021-06-17 10:44:40|7366.2|7363.4|7367.2|7364.4|7367.2|7364.4|7366.2|7363.4|1
1623926690000|2021-06-17 10:44:50|7368.2|7365.4|7369.2|7366.4|7369.2|7366.4|7368|7365.2|7
1623926700000|2021-06-17 10:45:00|7369.7|7366.9|7370.4|7367.6|7370.4|7367.6|7369.6|7366.8|59
1623926710000|2021-06-17 10:45:10|7369.2|7366.4|7370|7367.2|7370.2|7367.4|7369.2|7366.4|105
1623926720000|2021-06-17 10:45:20|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|0
1623926730000|2021-06-17 10:45:30|7370.5|7367.7|7372|7369.2|7372.2|7369.4|7370.5|7367.7|6
1623926750000|2021-06-17 10:45:50|7372.2|7369.4|7371.7|7368.9|7373.2|7370.4|7371.5|7368.7|12
1623926760000|2021-06-17 10:46:00|7372|7369.2|7370.5|7367.7|7372|7369.2|7370.5|7367.7|1
1623926780000|2021-06-17 10:46:20|7371.2|7368.4|7372|7369.2|7372|7369.2|7371.2|7368.4|5
1623926790000|2021-06-17 10:46:30|7371.7|7368.9|7371.9|7369.1|7372.2|7369.4|7371.2|7368.4|3
1623926800000|2021-06-17 10:46:40|7371.7|7368.9|7371.2|7368.4|7372|7369.2|7371.2|7368.4|4
1623926810000|2021-06-17 10:46:50|7371|7368.2|7370.2|7367.4|7371|7368.2|7370.2|7367.4|2
1623926820000|2021-06-17 10:47:00|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|0
1623926830000|2021-06-17 10:47:10|7370.7|7367.9|7371.5|7368.7|7371.7|7368.9|7370.5|7367.7|51
1623926840000|2021-06-17 10:47:20|7371|7368.2|7370.7|7367.9|7371|7368.2|7370.7|7367.9|5
1623926850000|2021-06-17 10:47:30|7371.2|7368.4|7372.2|7369.4|7372.2|7369.4|7371.2|7368.4|7
1623926860000|2021-06-17 10:47:40|7372.7|7369.9|7372.2|7369.4|7372.7|7369.9|7372.2|7369.4|2
1623926880000|2021-06-17 10:48:00|||||||||1
1623926890000|2021-06-17 10:48:10|7372.5|7369.7|7372.5|7369.7|7372.7|7369.9|7372.5|7369.7|4
1623926900000|2021-06-17 10:48:20|7372.7|7369.9|7373|7370.2|7373.2|7370.4|7372.7|7369.9|2
1623926910000|2021-06-17 10:48:30|7373.2|7370.4|7373|7370.2|7373.2|7370.4|7373|7370.2|0
1623926920000|2021-06-17 10:48:40|7372.8|7370|7371|7368.2|7372.8|7370|7370.5|7367.7|19
1623926930000|2021-06-17 10:48:50|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|0
1623926940000|2021-06-17 10:49:00|7370.5|7367.7|7370.2|7367.4|7371.2|7368.4|7370.2|7367.4|55
1623926960000|2021-06-17 10:49:20|7371.2|7368.4|7370.8|7368|7371.2|7368.4|7370.8|7368|18
1623926970000|2021-06-17 10:49:30|7370.5|7367.7|7369|7366.2|7370.5|7367.7|7369|7366.2|64
1623926980000|2021-06-17 10:49:40|7369.2|7366.4|7369|7366.2|7369.2|7366.4|7369|7366.2|10
1623926990000|2021-06-17 10:49:50|7368.8|7366|7369|7366.2|7369.2|7366.4|7367.2|7364.4|39
1623927000000|2021-06-17 10:50:00|7369.2|7366.4|7367.8|7365|7369.2|7366.4|7367.8|7365|4
1623927010000|2021-06-17 10:50:10|7367.5|7364.7|7359.7|7356.9|7367.5|7364.7|7359.2|7356.4|2317
1623927020000|2021-06-17 10:50:20|7360.2|7357.4|7361.5|7358.7|7361.7|7358.9|7359.5|7356.7|109
1623927030000|2021-06-17 10:50:30|7361.2|7358.4|7362.2|7359.4|7363.2|7360.4|7361.2|7358.4|108
1623927040000|2021-06-17 10:50:40|7362|7359.2|7362.2|7359.4|7362.8|7360|7360.8|7358|30
1623927050000|2021-06-17 10:50:50|7362.5|7359.7|7362.8|7360|7362.8|7360|7362.5|7359.7|4
1623927060000|2021-06-17 10:51:00|7363.3|7360.5|7363.2|7360.4|7363.3|7360.5|7363.2|7360.4|11
1623927070000|2021-06-17 10:51:10|7362.8|7360|7363.7|7360.9|7363.7|7360.9|7362.8|7360|33
1623927080000|2021-06-17 10:51:20|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|1
1623927090000|2021-06-17 10:51:30|7362.8|7360|7363.8|7361|7363.8|7361|7362.8|7360|62
1623927100000|2021-06-17 10:51:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|0
1623927110000|2021-06-17 10:51:50|7365.2|7362.4|7363.2|7360.4|7366|7363.2|7363.2|7360.4|30
1623927120000|2021-06-17 10:52:00|||||||||5
1623927130000|2021-06-17 10:52:10|7363.5|7360.7|7363.2|7360.4|7363.8|7361|7363.2|7360.4|40
1623927140000|2021-06-17 10:52:20|7363.5|7360.7|7360.7|7357.9|7363.5|7360.7|7360.2|7357.4|112
1623927150000|2021-06-17 10:52:30|7359.8|7357|7360.7|7357.9|7360.8|7358|7359.7|7356.9|44
1623927160000|2021-06-17 10:52:40|7360.5|7357.7|7361.2|7358.4|7361.2|7358.4|7359.7|7356.9|15
1623927170000|2021-06-17 10:52:50|7359.8|7357|7359.7|7356.9|7359.8|7357|7359.7|7356.9|5
1623927180000|2021-06-17 10:53:00|7359.3|7356.5|7359.8|7357|7359.8|7357|7359.3|7356.5|9
1623927190000|2021-06-17 10:53:10|7359.7|7356.9|7360.8|7358|7360.8|7358|7359.7|7356.9|1
1623927200000|2021-06-17 10:53:20|7361.7|7358.9|7363.2|7360.4|7363.5|7360.7|7361.7|7358.9|10
1623927210000|2021-06-17 10:53:30|7363.7|7360.9|7363.8|7361|7364.2|7361.4|7363.7|7360.9|0
1623927220000|2021-06-17 10:53:40|7364.2|7361.4|7364.7|7361.9|7364.7|7361.9|7364.2|7361.4|3
1623927230000|2021-06-17 10:53:50|7364.8|7362|7364.5|7361.7|7364.8|7362|7364.5|7361.7|2
1623927240000|2021-06-17 10:54:00|7364.2|7361.4|7361.2|7358.4|7364.2|7361.4|7361.2|7358.4|15
1623927250000|2021-06-17 10:54:10|7361.7|7358.9|7361.3|7358.5|7361.8|7359|7361.3|7358.5|9
1623927260000|2021-06-17 10:54:20|7361.7|7358.9|7362.2|7359.4|7362.2|7359.4|7360.7|7357.9|13
1623927270000|2021-06-17 10:54:30|7361.8|7359|7361.8|7359|7362.2|7359.4|7361.5|7358.7|13
1623927280000|2021-06-17 10:54:40|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7360.5|7357.7|3
1623927290000|2021-06-17 10:54:50|7361|7358.2|7361|7358.2|7361.2|7358.4|7360.5|7357.7|0
1623927300000|2021-06-17 10:55:00|7360.7|7357.9|7359.7|7356.9|7360.7|7357.9|7357.7|7354.9|28
1623927310000|2021-06-17 10:55:10|7359.8|7357|7360.7|7357.9|7360.7|7357.9|7359.8|7357|15
1623927320000|2021-06-17 10:55:20|7360.8|7358|7361.2|7358.4|7361.2|7358.4|7360.8|7358|5
1623927330000|2021-06-17 10:55:30|7360.8|7358|7359.2|7356.4|7360.8|7358|7358.5|7355.7|127
1623927340000|2021-06-17 10:55:40|7359|7356.2|7358.5|7355.7|7359|7356.2|7358|7355.2|3
1623927350000|2021-06-17 10:55:50|7358.8|7356|7359.5|7356.7|7359.5|7356.7|7358.8|7356|6
1623927360000|2021-06-17 10:56:00|7359|7356.2|7360|7357.2|7360|7357.2|7358.7|7355.9|9
1623927370000|2021-06-17 10:56:10|7359.7|7356.9|7356.5|7353.7|7359.7|7356.9|7356.5|7353.7|40
1623927380000|2021-06-17 10:56:20|7356.7|7353.9|7356.5|7353.7|7356.7|7353.9|7355.8|7353|4
1623927390000|2021-06-17 10:56:30|7357|7354.2|7356.7|7353.9|7357.7|7354.9|7356.5|7353.7|5
1623927400000|2021-06-17 10:56:40|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|0
1623927410000|2021-06-17 10:56:50|7356.2|7353.4|7356.7|7353.9|7357.2|7354.4|7356.2|7353.4|8
1623927420000|2021-06-17 10:57:00|7356.5|7353.7|7358.2|7355.4|7358.2|7355.4|7356.5|7353.7|5
1623927430000|2021-06-17 10:57:10|7357.7|7354.9|7355.5|7352.7|7358|7355.2|7355.5|7352.7|136
1623927440000|2021-06-17 10:57:20|7355.2|7352.4|7356|7353.2|7356|7353.2|7354.5|7351.7|57
1623927450000|2021-06-17 10:57:30|7355.7|7352.9|7356|7353.2|7356|7353.2|7355|7352.2|9
1623927460000|2021-06-17 10:57:40|7355.8|7353|7355.7|7352.9|7355.8|7353|7355.5|7352.7|1
1623927470000|2021-06-17 10:57:50|7356|7353.2|7356|7353.2|7356|7353.2|7355.5|7352.7|6
1623927480000|2021-06-17 10:58:00|7355.5|7352.7|7353.2|7350.4|7355.5|7352.7|7352.5|7349.7|40
1623927490000|2021-06-17 10:58:10|7352.7|7349.9|7353.2|7350.4|7353.2|7350.4|7352.7|7349.9|5
1623927500000|2021-06-17 10:58:20|7352.8|7350|7353.2|7350.4|7353.2|7350.4|7352.5|7349.7|23
1623927510000|2021-06-17 10:58:30|7353.8|7351|7354.7|7351.9|7355.8|7353|7353.8|7351|276
1623927520000|2021-06-17 10:58:40|7354.5|7351.7|7354.5|7351.7|7354.7|7351.9|7354.5|7351.7|52
1623927530000|2021-06-17 10:58:50|7353.8|7351|7353.7|7350.9|7353.8|7351|7353.5|7350.7|5
1623927540000|2021-06-17 10:59:00|7353.5|7350.7|7352.7|7349.9|7353.7|7350.9|7352.2|7349.4|7
1623927550000|2021-06-17 10:59:10|7352.5|7349.7|7352.5|7349.7|7352.8|7350|7352.5|7349.7|6
1623927560000|2021-06-17 10:59:20|7352.2|7349.4|7352|7349.2|7352.2|7349.4|7350.8|7348|25
1623927570000|2021-06-17 10:59:30|7351.8|7349|7351|7348.2|7351.8|7349|7351|7348.2|3
1623927580000|2021-06-17 10:59:40|7351.2|7348.4|7350.7|7347.9|7351.2|7348.4|7350.5|7347.7|129
1623927590000|2021-06-17 10:59:50|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7348.5|7345.7|25
1623927600000|2021-06-17 11:00:00|7350.2|7347.4|7350.5|7347.7|7351.3|7348.5|7350.2|7347.4|11
1623927610000|2021-06-17 11:00:10|7350.7|7347.9|7350.7|7347.9|7351.2|7348.4|7350.5|7347.7|9
1623927620000|2021-06-17 11:00:20|7350.5|7347.7|7350.7|7347.9|7351.2|7348.4|7350.5|7347.7|5
1623927630000|2021-06-17 11:00:30|7351.2|7348.4|7350.5|7347.7|7351.3|7348.5|7350.5|7347.7|0
1623927640000|2021-06-17 11:00:40|7349.7|7346.9|7349|7346.2|7350.5|7347.7|7349|7346.2|14
1623927650000|2021-06-17 11:00:50|7348.7|7345.9|7348|7345.2|7348.7|7345.9|7347.7|7344.9|37
1623927660000|2021-06-17 11:01:00|7348.2|7345.4|7348.2|7345.4|7348.5|7345.7|7347.7|7344.9|11
1623927670000|2021-06-17 11:01:10|7348.5|7345.7|7350.5|7347.7|7351.5|7348.7|7348.5|7345.7|41
1623927690000|2021-06-17 11:01:30|7351|7348.2|7352.7|7349.9|7352.7|7349.9|7351|7348.2|30
1623927700000|2021-06-17 11:01:40|7352.8|7350|7353.7|7350.9|7353.7|7350.9|7352.8|7350|2
1623927710000|2021-06-17 11:01:50|7353.8|7351|7356.5|7353.7|7356.5|7353.7|7353.8|7351|22
1623927720000|2021-06-17 11:02:00|7356.8|7354|7357.8|7355|7358.7|7355.9|7356.5|7353.7|66
1623927730000|2021-06-17 11:02:10|7357.7|7354.9|7358.7|7355.9|7358.8|7356|7357.2|7354.4|4
1623927740000|2021-06-17 11:02:20|7358.8|7356|7358.7|7355.9|7358.8|7356|7357.8|7355|30
1623927750000|2021-06-17 11:02:30|7357.7|7354.9|7357.7|7354.9|7357.8|7355|7357.2|7354.4|49
1623927760000|2021-06-17 11:02:40|7358.5|7355.7|7358.5|7355.7|7358.7|7355.9|7358.5|7355.7|0
1623927770000|2021-06-17 11:02:50|7358.7|7355.9|7358.5|7355.7|7358.7|7355.9|7358.3|7355.5|3
1623927780000|2021-06-17 11:03:00|7358.1|7355.3|7355.6|7352.8|7358.1|7355.3|7355.1|7352.3|15
1623927790000|2021-06-17 11:03:10|7355.8|7353|7356.1|7353.3|7356.1|7353.3|7355.6|7352.8|5
1623927810000|2021-06-17 11:03:30|7355.6|7352.8|7355.5|7352.7|7355.6|7352.8|7355.5|7352.7|5
1623927820000|2021-06-17 11:03:40|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|2
1623927830000|2021-06-17 11:03:50|7355|7352.2|7356.1|7353.3|7356.1|7353.3|7355|7352.2|7
1623927840000|2021-06-17 11:04:00|7356|7353.2|7356|7353.2|7356.5|7353.7|7356|7353.2|2
1623927850000|2021-06-17 11:04:10|7356.5|7353.7|7355.6|7352.8|7356.8|7354|7355.6|7352.8|4
1623927860000|2021-06-17 11:04:20|7356.1|7353.3|7356.5|7353.7|7356.6|7353.8|7356.1|7353.3|1
1623927870000|2021-06-17 11:04:30|7356.1|7353.3|7355.5|7352.7|7356.1|7353.3|7355.5|7352.7|0
1623927890000|2021-06-17 11:04:50|7355.6|7352.8|7356.5|7353.7|7356.6|7353.8|7355.6|7352.8|5
1623927900000|2021-06-17 11:05:00|7356.1|7353.3|7354.8|7352|7356.1|7353.3|7354.6|7351.8|4
1623927910000|2021-06-17 11:05:10|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7354.6|7351.8|4
1623927920000|2021-06-17 11:05:20|7355|7352.2|7355|7352.2|7355.1|7352.3|7355|7352.2|0
1623927930000|2021-06-17 11:05:30|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|0
1623927940000|2021-06-17 11:05:40|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|1
1623927950000|2021-06-17 11:05:50|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|0
1623927960000|2021-06-17 11:06:00|7354.8|7352|7353|7350.2|7355|7352.2|7353|7350.2|12
1623927970000|2021-06-17 11:06:10|7352.1|7349.3|7352.6|7349.8|7352.6|7349.8|7352.1|7349.3|1
1623927980000|2021-06-17 11:06:20|7353.6|7350.8|7357|7354.2|7357.1|7354.3|7353.6|7350.8|68
1623927990000|2021-06-17 11:06:30|7356.6|7353.8|7358.1|7355.3|7358.1|7355.3|7356.5|7353.7|11
1623928000000|2021-06-17 11:06:40|7358.3|7355.5|7357|7354.2|7358.3|7355.5|7357|7354.2|8
1623928020000|2021-06-17 11:07:00|7357.1|7354.3|7359.1|7356.3|7359.1|7356.3|7357|7354.2|9
1623928030000|2021-06-17 11:07:10|7359.5|7356.7|7359.5|7356.7|7360.5|7357.7|7358.6|7355.8|14
1623928040000|2021-06-17 11:07:20|7359.3|7356.5|7359.3|7356.5|7359.5|7356.7|7359|7356.2|1
1623928050000|2021-06-17 11:07:30|7359|7356.2|7359.5|7356.7|7359.5|7356.7|7358.3|7355.5|13
1623928060000|2021-06-17 11:07:40|7359|7356.2|7359.5|7356.7|7359.5|7356.7|7359|7356.2|9
1623928070000|2021-06-17 11:07:50|7360.1|7357.3|7360.5|7357.7|7360.5|7357.7|7360.1|7357.3|3
1623928080000|2021-06-17 11:08:00|7360.1|7357.3|7359.6|7356.8|7360.1|7357.3|7359.6|7356.8|9
1623928090000|2021-06-17 11:08:10|7359.5|7356.7|7358.8|7356|7359.5|7356.7|7358.6|7355.8|6
1623928100000|2021-06-17 11:08:20|7359.1|7356.3|7359.5|7356.7|7359.5|7356.7|7357.6|7354.8|24
1623928110000|2021-06-17 11:08:30|7359.1|7356.3|7360|7357.2|7360|7357.2|7359|7356.2|26
1623928120000|2021-06-17 11:08:40|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|7359.5|7356.7|3
1623928130000|2021-06-17 11:08:50|7360.5|7357.7|7360.1|7357.3|7360.5|7357.7|7358.8|7356|65
1623928140000|2021-06-17 11:09:00|7359.6|7356.8|7360.1|7357.3|7360.1|7357.3|7359.6|7356.8|2
1623928150000|2021-06-17 11:09:10|7359.5|7356.7|7359|7356.2|7359.5|7356.7|7358.8|7356|12
1623928160000|2021-06-17 11:09:20|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7359|7356.2|0
1623928170000|2021-06-17 11:09:30|7359.3|7356.5|7364.5|7361.7|7365.2|7362.4|7359.3|7356.5|609
1623928180000|2021-06-17 11:09:40|7364.3|7361.5|7365.5|7362.7|7366.5|7363.7|7364|7361.2|40
1623928190000|2021-06-17 11:09:50|7365|7362.2|7365|7362.2|7365.2|7362.4|7364.8|7362|4
1623928200000|2021-06-17 11:10:00|7364.8|7362|7363.5|7360.7|7364.8|7362|7363|7360.2|38
1623928210000|2021-06-17 11:10:10|7363.2|7360.4|7363.5|7360.7|7363.5|7360.7|7363|7360.2|2
1623928220000|2021-06-17 11:10:20|7363.8|7361|7358.5|7355.7|7364.8|7362|7357.6|7354.8|390
1623928230000|2021-06-17 11:10:30|7358.1|7355.3|7358.6|7355.8|7358.6|7355.8|7358.1|7355.3|5
1623928240000|2021-06-17 11:10:40|7358.3|7355.5|7359.1|7356.3|7360.5|7357.7|7358.1|7355.3|362
1623928250000|2021-06-17 11:10:50|7359|7356.2|7358.8|7356|7359.3|7356.5|7358.6|7355.8|1
1623928260000|2021-06-17 11:11:00|7358.6|7355.8|7358.8|7356|7359.8|7357|7358.6|7355.8|6
1623928270000|2021-06-17 11:11:10|7359.1|7356.3|7360.1|7357.3|7360.3|7357.5|7359.1|7356.3|64
1623928280000|2021-06-17 11:11:20|7360.3|7357.5|7359.1|7356.3|7360.3|7357.5|7359.1|7356.3|42
1623928290000|2021-06-17 11:11:30|7359.3|7356.5|7360.5|7357.7|7361|7358.2|7358.8|7356|35
1623928300000|2021-06-17 11:11:40|7361|7358.2|7360|7357.2|7361|7358.2|7360|7357.2|2
1623928310000|2021-06-17 11:11:50|7360.5|7357.7|7358.5|7355.7|7361.1|7358.3|7358.5|7355.7|39
1623928320000|2021-06-17 11:12:00|7358.2|7355.4|7358.5|7355.7|7358.7|7355.9|7358|7355.2|10
1623928330000|2021-06-17 11:12:10|7358.8|7356|7359|7356.2|7359|7356.2|7358.5|7355.7|2
1623928340000|2021-06-17 11:12:20|7358.8|7356|7359|7356.2|7359|7356.2|7358.8|7356|1
1623928350000|2021-06-17 11:12:30|7360|7357.2|7360|7357.2|7360.5|7357.7|7359.8|7357|1
1623928360000|2021-06-17 11:12:40|7360.5|7357.7|7362.5|7359.7|7364.2|7361.4|7360.2|7357.4|37
1623928370000|2021-06-17 11:12:50|7362.3|7359.5|7359.5|7356.7|7362.5|7359.7|7358.3|7355.5|139
1623928380000|2021-06-17 11:13:00|7359.3|7356.5|7358.8|7356|7359.8|7357|7358.8|7356|91
1623928390000|2021-06-17 11:13:10|7358.3|7355.5|7358|7355.2|7358.3|7355.5|7357.8|7355|0
1623928400000|2021-06-17 11:13:20|7358.1|7355.3|7358.8|7356|7358.8|7356|7357.5|7354.7|9
1623928410000|2021-06-17 11:13:30|7357.5|7354.7|7356.5|7353.7|7357.6|7354.8|7356.5|7353.7|31
1623928420000|2021-06-17 11:13:40|7356.2|7353.4|7353.1|7350.3|7356.2|7353.4|7353.1|7350.3|107
1623928430000|2021-06-17 11:13:50|7352.5|7349.7|7349.5|7346.7|7352.5|7349.7|7349.5|7346.7|232
1623928440000|2021-06-17 11:14:00|7349.1|7346.3|7350.8|7348|7350.8|7348|7349.1|7346.3|63
1623928450000|2021-06-17 11:14:10|7350.5|7347.7|7350.1|7347.3|7350.5|7347.7|7350.1|7347.3|4
1623928460000|2021-06-17 11:14:20|7351.8|7349|7351.6|7348.8|7351.8|7349|7351.6|7348.8|7
1623928470000|2021-06-17 11:14:30|7351.5|7348.7|7351.6|7348.8|7351.6|7348.8|7351.5|7348.7|3
1623928480000|2021-06-17 11:14:40|7351.5|7348.7|7351.5|7348.7|7351.6|7348.8|7350.6|7347.8|61
1623928490000|2021-06-17 11:14:50|7351.8|7349|7353.6|7350.8|7353.6|7350.8|7351.8|7349|5
1623928500000|2021-06-17 11:15:00|7353.8|7351|7355|7352.2|7356.1|7353.3|7353.8|7351|5
1623928510000|2021-06-17 11:15:10|7354.8|7352|7352.5|7349.7|7355.1|7352.3|7352.5|7349.7|59
1623928520000|2021-06-17 11:15:20|7351.8|7349|7351.5|7348.7|7351.8|7349|7351.1|7348.3|11
1623928530000|2021-06-17 11:15:30|7351.8|7349|7352.1|7349.3|7352.1|7349.3|7351.8|7349|46
1623928540000|2021-06-17 11:15:40|7351.8|7349|7351.5|7348.7|7351.8|7349|7351.5|7348.7|12
1623928550000|2021-06-17 11:15:50|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|18
1623928560000|2021-06-17 11:16:00|7351.1|7348.3|7350.5|7347.7|7351.1|7348.3|7350.5|7347.7|10
1623928570000|2021-06-17 11:16:10|7348.5|7345.7|7350.5|7347.7|7350.5|7347.7|7348.5|7345.7|27
1623928580000|2021-06-17 11:16:20|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|40
1623928590000|2021-06-17 11:16:30|7349.5|7346.7|7349.5|7346.7|7349.6|7346.8|7349.5|7346.7|4
1623928600000|2021-06-17 11:16:40|7349.6|7346.8|7350.1|7347.3|7350.1|7347.3|7349.6|7346.8|2
1623928610000|2021-06-17 11:16:50|7350.5|7347.7|7348.5|7345.7|7350.5|7347.7|7348.5|7345.7|29
1623928620000|2021-06-17 11:17:00|7347.6|7344.8|7347.5|7344.7|7348.1|7345.3|7347.5|7344.7|23
1623928630000|2021-06-17 11:17:10|7347.1|7344.3|7348.1|7345.3|7348.1|7345.3|7347.1|7344.3|4
1623928640000|2021-06-17 11:17:20|7348.5|7345.7|7346.8|7344|7348.5|7345.7|7345.1|7342.3|86
1623928650000|2021-06-17 11:17:30|7347.1|7344.3|7346|7343.2|7347.1|7344.3|7345.5|7342.7|56
1623928660000|2021-06-17 11:17:40|7345.8|7343|7346.5|7343.7|7346.5|7343.7|7345.5|7342.7|45
1623928670000|2021-06-17 11:17:50|7347.1|7344.3|7345.9|7343.1|7347.4|7344.6|7345.9|7343.1|8
1623928680000|2021-06-17 11:18:00|7346.1|7343.3|7348.4|7345.6|7348.8|7346|7345.9|7343.1|11
1623928710000|2021-06-17 11:18:30|||||||||4
1623928720000|2021-06-17 11:18:40|7347.9|7345.1|7348.4|7345.6|7348.4|7345.6|7347.4|7344.6|70
1623928730000|2021-06-17 11:18:50|7348.1|7345.3|7345.1|7342.3|7348.1|7345.3|7344.4|7341.6|119
1623928740000|2021-06-17 11:19:00|7345.4|7342.6|7344.4|7341.6|7345.4|7342.6|7343.9|7341.1|25
1623928750000|2021-06-17 11:19:10|7344.1|7341.3|7342.4|7339.6|7344.4|7341.6|7342.1|7339.3|192
1623928760000|2021-06-17 11:19:20|7342.6|7339.8|7342.4|7339.6|7343.4|7340.6|7342.4|7339.6|13
1623928770000|2021-06-17 11:19:30|7342.1|7339.3|7341.9|7339.1|7342.1|7339.3|7341.4|7338.6|23
1623928780000|2021-06-17 11:19:40|7342.1|7339.3|7342.1|7339.3|7342.4|7339.6|7341.4|7338.6|17
1623928790000|2021-06-17 11:19:50|7342.4|7339.6|7343.4|7340.6|7343.4|7340.6|7342.4|7339.6|11
1623928800000|2021-06-17 11:20:00|7343.1|7340.3|7344.1|7341.3|7344.4|7341.6|7342.9|7340.1|31
1623928810000|2021-06-17 11:20:10|7344.3|7341.5|7344.4|7341.6|7345.4|7342.6|7344.1|7341.3|38
1623928820000|2021-06-17 11:20:20|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7343.4|7340.6|26
1623928830000|2021-06-17 11:20:30|7344.4|7341.6|7344.1|7341.3|7344.4|7341.6|7344.1|7341.3|59
1623928840000|2021-06-17 11:20:40|7343.4|7340.6|7343.1|7340.3|7343.4|7340.6|7342.8|7340|12
1623928850000|2021-06-17 11:20:50|7342.9|7340.1|7342.3|7339.5|7342.9|7340.1|7342.3|7339.5|5
1623928860000|2021-06-17 11:21:00|7341.9|7339.1|7341.9|7339.1|7342.4|7339.6|7341.4|7338.6|12
1623928870000|2021-06-17 11:21:10|7342.1|7339.3|7341.9|7339.1|7342.4|7339.6|7341.6|7338.8|19
1623928880000|2021-06-17 11:21:20|7341.6|7338.8|7342.1|7339.3|7342.1|7339.3|7341.6|7338.8|3
1623928890000|2021-06-17 11:21:30|7342.4|7339.6|7344.4|7341.6|7344.6|7341.8|7342.4|7339.6|17
1623928900000|2021-06-17 11:21:40|7344.1|7341.3|7344.4|7341.6|7344.4|7341.6|7343.4|7340.6|13
1623928910000|2021-06-17 11:21:50|7344.6|7341.8|7345.4|7342.6|7345.4|7342.6|7344.4|7341.6|14
1623928920000|2021-06-17 11:22:00|7346.1|7343.3|7344.6|7341.8|7346.4|7343.6|7344.4|7341.6|27
1623928930000|2021-06-17 11:22:10|7344.4|7341.6|7343.1|7340.3|7344.4|7341.6|7343.1|7340.3|226
1623928940000|2021-06-17 11:22:20|7342.6|7339.8|7342.9|7340.1|7343.9|7341.1|7342.4|7339.6|31
1623928950000|2021-06-17 11:22:30|7342.4|7339.6|7342.9|7340.1|7343.4|7340.6|7342.4|7339.6|28
1623928960000|2021-06-17 11:22:40|7342.8|7340|7343.1|7340.3|7343.1|7340.3|7342.4|7339.6|6
1623928970000|2021-06-17 11:22:50|7343.4|7340.6|7341.6|7338.8|7343.4|7340.6|7341.4|7338.6|34
1623928980000|2021-06-17 11:23:00|7341.9|7339.1|7342.4|7339.6|7342.4|7339.6|7341.4|7338.6|11
1623928990000|2021-06-17 11:23:10|7342.8|7340|7344.4|7341.6|7344.4|7341.6|7342.8|7340|1
1623929000000|2021-06-17 11:23:20|7344.3|7341.5|7344.1|7341.3|7344.3|7341.5|7343.9|7341.1|5
1623929010000|2021-06-17 11:23:30|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7343.4|7340.6|3
1623929020000|2021-06-17 11:23:40|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|4
1623929030000|2021-06-17 11:23:50|7345.1|7342.3|7345.6|7342.8|7345.6|7342.8|7345.1|7342.3|1
1623929040000|2021-06-17 11:24:00|7345.9|7343.1|7346.6|7343.8|7346.6|7343.8|7345.9|7343.1|22
1623929050000|2021-06-17 11:24:10|7346.8|7344|7350.4|7347.6|7350.6|7347.8|7346.8|7344|23
1623929060000|2021-06-17 11:24:20|7350.6|7347.8|7356.1|7353.3|7356.1|7353.3|7350.6|7347.8|264
1623929070000|2021-06-17 11:24:30|7355.8|7353|7356.6|7353.8|7357.1|7354.3|7355.6|7352.8|19
1623929080000|2021-06-17 11:24:40|7356.4|7353.6|7356.6|7353.8|7356.6|7353.8|7355.8|7353|20
1623929090000|2021-06-17 11:24:50|7356.4|7353.6|7355.6|7352.8|7356.6|7353.8|7354.8|7352|6
1623929100000|2021-06-17 11:25:00|7355.8|7353|7356.5|7353.7|7357|7354.2|7355.8|7353|100
1623929110000|2021-06-17 11:25:10|7357.1|7354.3|7357.8|7355|7358.8|7356|7357.1|7354.3|13
1623929120000|2021-06-17 11:25:20|7357|7354.2|7356.8|7354|7357|7354.2|7356.8|7354|8
1623929130000|2021-06-17 11:25:30|7356.5|7353.7|7358.1|7355.3|7358.1|7355.3|7356.5|7353.7|16
1623929140000|2021-06-17 11:25:40|7358.6|7355.8|7359.3|7356.5|7359.3|7356.5|7358.3|7355.5|3
1623929150000|2021-06-17 11:25:50|7359.6|7356.8|7357.5|7354.7|7359.8|7357|7356.8|7354|47
1623929160000|2021-06-17 11:26:00|7357.8|7355|7358.3|7355.5|7358.3|7355.5|7357.8|7355|5
1623929170000|2021-06-17 11:26:10|7358.5|7355.7|7360.3|7357.5|7360.8|7358|7358.5|7355.7|24
1623929180000|2021-06-17 11:26:20|7360.5|7357.7|7360|7357.2|7360.5|7357.7|7359.5|7356.7|9
1623929190000|2021-06-17 11:26:30|7360.5|7357.7|7360|7357.2|7360.5|7357.7|7359.8|7357|34
1623929200000|2021-06-17 11:26:40|7359.8|7357|7360|7357.2|7360|7357.2|7358.3|7355.5|13
1623929210000|2021-06-17 11:26:50|7360.1|7357.3|7360.8|7358|7362.5|7359.7|7360.1|7357.3|20
1623929220000|2021-06-17 11:27:00|7360.3|7357.5|7359.5|7356.7|7361|7358.2|7359.3|7356.5|25
1623929230000|2021-06-17 11:27:10|7359.6|7356.8|7359.3|7356.5|7360.3|7357.5|7359.3|7356.5|4
1623929240000|2021-06-17 11:27:20|7359.5|7356.7|7360.3|7357.5|7360.5|7357.7|7358.8|7356|23
1623929250000|2021-06-17 11:27:30|7360.5|7357.7|7360.5|7357.7|7361|7358.2|7360.3|7357.5|19
1623929260000|2021-06-17 11:27:40|7360.8|7358|7361.8|7359|7362.1|7359.3|7360.8|7358|9
1623929270000|2021-06-17 11:27:50|7362|7359.2|7361.8|7359|7362.6|7359.8|7361.5|7358.7|52
1623929280000|2021-06-17 11:28:00|7362|7359.2|7362.1|7359.3|7363.1|7360.3|7362|7359.2|33
1623929290000|2021-06-17 11:28:10|7362.8|7360|7363.1|7360.3|7363.1|7360.3|7362.5|7359.7|2
1623929300000|2021-06-17 11:28:20|7363|7360.2|7362|7359.2|7363.1|7360.3|7361.8|7359|13
1623929310000|2021-06-17 11:28:30|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|24
1623929320000|2021-06-17 11:28:40|7362.8|7360|7361.6|7358.8|7362.8|7360|7361.5|7358.7|2
1623929330000|2021-06-17 11:28:50|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7360.8|7358|8
1623929340000|2021-06-17 11:29:00|7362.1|7359.3|7362.5|7359.7|7363.5|7360.7|7362.1|7359.3|112
1623929350000|2021-06-17 11:29:10|7362.6|7359.8|7362.5|7359.7|7362.6|7359.8|7362.5|7359.7|3
1623929360000|2021-06-17 11:29:20|7363|7360.2|7364.1|7361.3|7365.5|7362.7|7362.6|7359.8|32
1623929370000|2021-06-17 11:29:30|7364|7361.2|7363.5|7360.7|7364.1|7361.3|7363.5|7360.7|1
1623929380000|2021-06-17 11:29:40|7363.8|7361|7364.8|7362|7365.1|7362.3|7363.8|7361|39
1623929390000|2021-06-17 11:29:50|7364.6|7361.8|7365|7362.2|7365.5|7362.7|7364.6|7361.8|5
1623929400000|2021-06-17 11:30:00|7364.8|7362|7364.8|7362|7365|7362.2|7364.1|7361.3|7
1623929410000|2021-06-17 11:30:10|7364.5|7361.7|7365.1|7362.3|7366|7363.2|7364.5|7361.7|12
1623929420000|2021-06-17 11:30:20|||||||||5
1623929430000|2021-06-17 11:30:30|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7364.9|7362.1|7
1623929440000|2021-06-17 11:30:40|7365.9|7363.1|7364.8|7362|7366.1|7363.3|7364.8|7362|14
1623929450000|2021-06-17 11:30:50|7364.9|7362.1|7365.1|7362.3|7365.1|7362.3|7364.9|7362.1|1
1623929460000|2021-06-17 11:31:00|7365.4|7362.6|7363.6|7360.8|7366.1|7363.3|7363.1|7360.3|68
1623929470000|2021-06-17 11:31:10|7363.9|7361.1|7364.1|7361.3|7364.4|7361.6|7363.9|7361.1|1
1623929490000|2021-06-17 11:31:30|7364.4|7361.6|7364.9|7362.1|7364.9|7362.1|7363.6|7360.8|43
1623929500000|2021-06-17 11:31:40|7364.8|7362|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|1
1623929510000|2021-06-17 11:31:50|7364.8|7362|7364.4|7361.6|7364.9|7362.1|7364.4|7361.6|3
1623929520000|2021-06-17 11:32:00|7364.1|7361.3|7363.9|7361.1|7364.1|7361.3|7363.9|7361.1|7
1623929530000|2021-06-17 11:32:10|7363.8|7361|7363.9|7361.1|7363.9|7361.1|7363.4|7360.6|1
1623929540000|2021-06-17 11:32:20|7364.1|7361.3|7365.8|7363|7365.8|7363|7363.9|7361.1|19
1623929550000|2021-06-17 11:32:30|7365.4|7362.6|7365.6|7362.8|7365.6|7362.8|7365.4|7362.6|1
1623929560000|2021-06-17 11:32:40|7365.4|7362.6|7365.4|7362.6|7365.9|7363.1|7365.4|7362.6|13
1623929570000|2021-06-17 11:32:50|7365.6|7362.8|7365.9|7363.1|7366.1|7363.3|7365.1|7362.3|17
1623929580000|2021-06-17 11:33:00|7365.6|7362.8|7369.6|7366.8|7370.1|7367.3|7365.6|7362.8|387
1623929590000|2021-06-17 11:33:10|7370.1|7367.3|7370.8|7368|7370.8|7368|7369.4|7366.6|19
1623929600000|2021-06-17 11:33:20|7371.1|7368.3|7370.6|7367.8|7371.1|7368.3|7369.6|7366.8|25
1623929610000|2021-06-17 11:33:30|7370.4|7367.6|7370.1|7367.3|7370.6|7367.8|7369.1|7366.3|49
1623929620000|2021-06-17 11:33:40|7370.4|7367.6|7371.6|7368.8|7371.9|7369.1|7370.1|7367.3|74
1623929630000|2021-06-17 11:33:50|7371.4|7368.6|7371.1|7368.3|7371.4|7368.6|7371.1|7368.3|4
1623929640000|2021-06-17 11:34:00|7370.6|7367.8|7370.4|7367.6|7371.1|7368.3|7369.6|7366.8|152
1623929650000|2021-06-17 11:34:10|7369.9|7367.1|7370.8|7368|7370.8|7368|7369.6|7366.8|18
1623929660000|2021-06-17 11:34:20|7371.1|7368.3|7370.4|7367.6|7371.1|7368.3|7370.4|7367.6|6
1623929670000|2021-06-17 11:34:30|7370.1|7367.3|7369.4|7366.6|7370.1|7367.3|7369.4|7366.6|7
1623929680000|2021-06-17 11:34:40|7369.6|7366.8|7370.1|7367.3|7370.4|7367.6|7369.4|7366.6|14
1623929690000|2021-06-17 11:34:50|7369.6|7366.8|7369.4|7366.6|7369.6|7366.8|7369.4|7366.6|4
1623929700000|2021-06-17 11:35:00|7369.6|7366.8|7369.1|7366.3|7370.1|7367.3|7368.6|7365.8|15
1623929710000|2021-06-17 11:35:10|7369.6|7366.8|7369.6|7366.8|7370.1|7367.3|7369.4|7366.6|5
1623929720000|2021-06-17 11:35:20|7369.8|7367|7370.1|7367.3|7370.1|7367.3|7369.4|7366.6|0
1623929730000|2021-06-17 11:35:30|7370.6|7367.8|7371.4|7368.6|7371.4|7368.6|7370.4|7367.6|34
1623929740000|2021-06-17 11:35:40|7371.6|7368.8|7371.1|7368.3|7372.1|7369.3|7371.1|7368.3|25
1623929750000|2021-06-17 11:35:50|7371.3|7368.5|7371.1|7368.3|7371.3|7368.5|7370.9|7368.1|9
1623929760000|2021-06-17 11:36:00|7371.4|7368.6|7370.6|7367.8|7372.1|7369.3|7370.4|7367.6|21
1623929770000|2021-06-17 11:36:10|7370.9|7368.1|7370.4|7367.6|7370.9|7368.1|7370.4|7367.6|2
1623929780000|2021-06-17 11:36:20|7370.3|7367.5|7368.9|7366.1|7370.3|7367.5|7368.9|7366.1|24
1623929790000|2021-06-17 11:36:30|7369.1|7366.3|7370.9|7368.1|7370.9|7368.1|7368.9|7366.1|3
1623929800000|2021-06-17 11:36:40|7370.8|7368|7369.9|7367.1|7370.8|7368|7369.9|7367.1|12
1623929810000|2021-06-17 11:36:50|7370.1|7367.3|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|62
1623929820000|2021-06-17 11:37:00|7370.8|7368|7369.4|7366.6|7370.8|7368|7369.1|7366.3|7
1623929830000|2021-06-17 11:37:10|7369.9|7367.1|7369.4|7366.6|7369.9|7367.1|7369.4|7366.6|7
1623929840000|2021-06-17 11:37:20|7369.8|7367|7371.4|7368.6|7371.9|7369.1|7369.4|7366.6|69
1623929850000|2021-06-17 11:37:30|7371.6|7368.8|7373.1|7370.3|7373.3|7370.5|7371.6|7368.8|157
1623929860000|2021-06-17 11:37:40|7374.4|7371.6|7374.8|7372|7375.8|7373|7374.1|7371.3|124
1623929870000|2021-06-17 11:37:50|7374.1|7371.3|7373.1|7370.3|7374.1|7371.3|7373.1|7370.3|9
1623929880000|2021-06-17 11:38:00|7373.6|7370.8|7374.6|7371.8|7375.1|7372.3|7373.6|7370.8|9
1623929890000|2021-06-17 11:38:10|7374.8|7372|7374.6|7371.8|7375.1|7372.3|7374.4|7371.6|8
1623929900000|2021-06-17 11:38:20|7374.4|7371.6|7373.1|7370.3|7374.9|7372.1|7372.9|7370.1|17
1623929910000|2021-06-17 11:38:30|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.1|7370.3|20
1623929920000|2021-06-17 11:38:40|7373.1|7370.3|7369.9|7367.1|7373.1|7370.3|7369.4|7366.6|114
1623929930000|2021-06-17 11:38:50|7369.8|7367|7369.8|7367|7370.4|7367.6|7369.8|7367|13
1623929940000|2021-06-17 11:39:00|7368.9|7366.1|7370.3|7367.5|7370.4|7367.6|7368.8|7366|75
1623929950000|2021-06-17 11:39:10|7370.1|7367.3|7370.4|7367.6|7370.4|7367.6|7369.8|7367|6
1623929960000|2021-06-17 11:39:20|7370.8|7368|7367.9|7365.1|7370.8|7368|7367.8|7365|57
1623929970000|2021-06-17 11:39:30|7367.8|7365|7367.9|7365.1|7369.1|7366.3|7367.8|7365|28
1623929980000|2021-06-17 11:39:40|7368.1|7365.3|7368.8|7366|7368.8|7366|7367.9|7365.1|8
1623929990000|2021-06-17 11:39:50|7368.9|7366.1|7365.1|7362.3|7368.9|7366.1|7364.4|7361.6|276
1623930000000|2021-06-17 11:40:00|7365.6|7362.8|7364.8|7362|7365.8|7363|7363.8|7361|25
1623930010000|2021-06-17 11:40:10|7364.6|7361.8|7365.4|7362.6|7365.6|7362.8|7364.6|7361.8|4
1623930020000|2021-06-17 11:40:20|7365.6|7362.8|7364.6|7361.8|7365.8|7363|7364.6|7361.8|5
1623930030000|2021-06-17 11:40:30|7364.8|7362|7366.4|7363.6|7366.4|7363.6|7364.8|7362|3
1623930040000|2021-06-17 11:40:40|7366.1|7363.3|7366.1|7363.3|7366.6|7363.8|7366.1|7363.3|4
1623930050000|2021-06-17 11:40:50|7365.9|7363.1|7365.6|7362.8|7366.1|7363.3|7365.1|7362.3|6
1623930060000|2021-06-17 11:41:00|7365.8|7363|7366.1|7363.3|7366.1|7363.3|7365.4|7362.6|1
1623930070000|2021-06-17 11:41:10|7365.6|7362.8|7366.1|7363.3|7366.1|7363.3|7365.6|7362.8|1
1623930080000|2021-06-17 11:41:20|7365.8|7363|7364.6|7361.8|7365.8|7363|7364.4|7361.6|9
1623930090000|2021-06-17 11:41:30|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|0
1623930100000|2021-06-17 11:41:40|7365.1|7362.3|7364.6|7361.8|7365.1|7362.3|7364.6|7361.8|8
1623930110000|2021-06-17 11:41:50|7364.8|7362|7365.6|7362.8|7366.3|7363.5|7364.8|7362|17
1623930120000|2021-06-17 11:42:00|7365.4|7362.6|7368.1|7365.3|7368.8|7366|7365.1|7362.3|83
1623930130000|2021-06-17 11:42:10|7367.6|7364.8|7367.4|7364.6|7367.8|7365|7367.4|7364.6|1
1623930140000|2021-06-17 11:42:20|7366.8|7364|7366.6|7363.8|7366.8|7364|7365.6|7362.8|9
1623930150000|2021-06-17 11:42:30|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|1
1623930160000|2021-06-17 11:42:40|7364.4|7361.6|7365.4|7362.6|7365.4|7362.6|7364.4|7361.6|17
1623930170000|2021-06-17 11:42:50|7365.3|7362.5|7364.1|7361.3|7365.6|7362.8|7364.1|7361.3|39
1623930180000|2021-06-17 11:43:00|7363.4|7360.6|7364.6|7361.8|7365.1|7362.3|7363.4|7360.6|11
1623930190000|2021-06-17 11:43:10|7364.4|7361.6|7365.1|7362.3|7365.1|7362.3|7363.8|7361|4
1623930200000|2021-06-17 11:43:20|7365.3|7362.5|7365.6|7362.8|7365.8|7363|7365.3|7362.5|1
1623930210000|2021-06-17 11:43:30|7365.4|7362.6|7365.6|7362.8|7365.6|7362.8|7365.4|7362.6|0
1623930220000|2021-06-17 11:43:40|7365.8|7363|7365.6|7362.8|7365.8|7363|7365.6|7362.8|1
1623930230000|2021-06-17 11:43:50|7365.4|7362.6|7365.6|7362.8|7365.6|7362.8|7365.4|7362.6|2
1623930240000|2021-06-17 11:44:00|7365.8|7363|7367.1|7364.3|7367.1|7364.3|7365.8|7363|9
1623930250000|2021-06-17 11:44:10|7367.8|7365|7368.4|7365.6|7368.8|7366|7367.8|7365|2
1623930260000|2021-06-17 11:44:20|7368.1|7365.3|7367.8|7365|7368.6|7365.8|7367.8|7365|8
1623930280000|2021-06-17 11:44:40|7368.1|7365.3|7366.4|7363.6|7368.1|7365.3|7366.4|7363.6|14
1623930290000|2021-06-17 11:44:50|7366.6|7363.8|7366.6|7363.8|7366.8|7364|7366.6|7363.8|5
1623930300000|2021-06-17 11:45:00|7366.4|7363.6|7365.1|7362.3|7366.8|7364|7365.1|7362.3|4
1623930310000|2021-06-17 11:45:10|7365.4|7362.6|7365.6|7362.8|7365.8|7363|7365.4|7362.6|6
1623930320000|2021-06-17 11:45:20|7365.4|7362.6|7365.1|7362.3|7365.4|7362.6|7365.1|7362.3|0
1623930330000|2021-06-17 11:45:30|7365.7|7362.9|7366.1|7363.3|7366.1|7363.3|7365.7|7362.9|3
1623930340000|2021-06-17 11:45:40|7365.7|7362.9|7365.6|7362.8|7365.7|7362.9|7365.4|7362.6|10
1623930350000|2021-06-17 11:45:50|7365.7|7362.9|7366.7|7363.9|7367.1|7364.3|7365.7|7362.9|13
1623930360000|2021-06-17 11:46:00|7367.1|7364.3|7367.1|7364.3|7367.6|7364.8|7366.7|7363.9|11
1623930370000|2021-06-17 11:46:10|7366.9|7364.1|7366.1|7363.3|7366.9|7364.1|7365.6|7362.8|10
1623930380000|2021-06-17 11:46:20|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|1
1623930390000|2021-06-17 11:46:30|7366.2|7363.4|7365.7|7362.9|7366.2|7363.4|7365.7|7362.9|1
1623930400000|2021-06-17 11:46:40|7366.2|7363.4|7366.6|7363.8|7366.6|7363.8|7366.2|7363.4|4
1623930410000|2021-06-17 11:46:50|7366.7|7363.9|7366.7|7363.9|7367.1|7364.3|7366.7|7363.9|3
1623930420000|2021-06-17 11:47:00|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|3
1623930430000|2021-06-17 11:47:10|7367.7|7364.9|7365.7|7362.9|7367.7|7364.9|7365.6|7362.8|20
1623930440000|2021-06-17 11:47:20|7366.1|7363.3|7365.7|7362.9|7366.1|7363.3|7365.6|7362.8|2
1623930450000|2021-06-17 11:47:30|7366.1|7363.3|7366.7|7363.9|7366.7|7363.9|7365.7|7362.9|4
1623930460000|2021-06-17 11:47:40|||||||||2
1623930470000|2021-06-17 11:47:50|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|3
1623930480000|2021-06-17 11:48:00|7367.6|7364.8|7367.4|7364.6|7368.2|7365.4|7366.7|7363.9|36
1623930490000|2021-06-17 11:48:10|7367.1|7364.3|7366.6|7363.8|7367.2|7364.4|7366.6|7363.8|14
1623930500000|2021-06-17 11:48:20|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|0
1623930510000|2021-06-17 11:48:30|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1623930520000|2021-06-17 11:48:40|7366.7|7363.9|7367.6|7364.8|7367.7|7364.9|7366.6|7363.8|3
1623930530000|2021-06-17 11:48:50|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|4
1623930540000|2021-06-17 11:49:00|7369.1|7366.3|7371.1|7368.3|7371.7|7368.9|7368.9|7366.1|76
1623930550000|2021-06-17 11:49:10|7370.9|7368.1|7370.6|7367.8|7371.6|7368.8|7370.6|7367.8|21
1623930560000|2021-06-17 11:49:20|7370.7|7367.9|7371.6|7368.8|7371.6|7368.8|7370.6|7367.8|2
1623930570000|2021-06-17 11:49:30|7371.7|7368.9|7371.1|7368.3|7371.7|7368.9|7371.1|7368.3|2
1623930580000|2021-06-17 11:49:40|7371.6|7368.8|7370.4|7367.6|7371.6|7368.8|7370.4|7367.6|16
1623930590000|2021-06-17 11:49:50|7370.1|7367.3|7370.4|7367.6|7370.6|7367.8|7369.7|7366.9|2
1623930600000|2021-06-17 11:50:00|7370.1|7367.3|7371.6|7368.8|7371.7|7368.9|7370.1|7367.3|2
1623930610000|2021-06-17 11:50:10|7371.7|7368.9|7371.6|7368.8|7371.7|7368.9|7371.6|7368.8|1
1623930620000|2021-06-17 11:50:20|7371.7|7368.9|7371.6|7368.8|7371.7|7368.9|7371.6|7368.8|4
1623930630000|2021-06-17 11:50:30|7371.4|7368.6|7371.1|7368.3|7371.4|7368.6|7371.1|7368.3|2
1623930640000|2021-06-17 11:50:40|7370.6|7367.8|7371.1|7368.3|7371.1|7368.3|7370.6|7367.8|11
1623930650000|2021-06-17 11:50:50|7370.9|7368.1|7370.1|7367.3|7371.1|7368.3|7369.6|7366.8|25
1623930660000|2021-06-17 11:51:00|7369.9|7367.1|7369.4|7366.6|7370.1|7367.3|7369.4|7366.6|6
1623930670000|2021-06-17 11:51:10|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7368.7|7365.9|2
1623930680000|2021-06-17 11:51:20|7368.7|7365.9|7369.1|7366.3|7369.1|7366.3|7368.7|7365.9|20
1623930690000|2021-06-17 11:51:30|7368.1|7365.3|7368.4|7365.6|7368.6|7365.8|7368.1|7365.3|6
1623930700000|2021-06-17 11:51:40|7368.6|7365.8|7369.1|7366.3|7369.1|7366.3|7368.6|7365.8|16
1623930710000|2021-06-17 11:51:50|7368.7|7365.9|7368.4|7365.6|7368.7|7365.9|7368.4|7365.6|3
1623930720000|2021-06-17 11:52:00|7368.1|7365.3|7370.7|7367.9|7371.7|7368.9|7368.1|7365.3|12
1623930730000|2021-06-17 11:52:10|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1623930740000|2021-06-17 11:52:20|7370.7|7367.9|7369.1|7366.3|7370.7|7367.9|7368.4|7365.6|17
1623930750000|2021-06-17 11:52:30|7368.6|7365.8|7370.1|7367.3|7370.6|7367.8|7368.6|7365.8|28
1623930760000|2021-06-17 11:52:40|7369.9|7367.1|7370.7|7367.9|7370.7|7367.9|7369.7|7366.9|12
1623930770000|2021-06-17 11:52:50|7370.6|7367.8|7370.7|7367.9|7370.7|7367.9|7370.6|7367.8|3
1623930780000|2021-06-17 11:53:00|7370.6|7367.8|7371.1|7368.3|7371.1|7368.3|7370.4|7367.6|48
1623930790000|2021-06-17 11:53:10|7371.4|7368.6|7370.7|7367.9|7371.4|7368.6|7370.7|7367.9|7
1623930800000|2021-06-17 11:53:20|7369.7|7366.9|7369.4|7366.6|7369.9|7367.1|7369.4|7366.6|15
1623930810000|2021-06-17 11:53:30|7369.6|7366.8|7369.1|7366.3|7369.7|7366.9|7368.9|7366.1|4
1623930820000|2021-06-17 11:53:40|7369.4|7366.6|7368.4|7365.6|7369.4|7366.6|7368.4|7365.6|6
1623930830000|2021-06-17 11:53:50|7368.7|7365.9|7369.4|7366.6|7369.6|7366.8|7368.4|7365.6|1
1623930840000|2021-06-17 11:54:00|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7369.6|7366.8|4
1623930850000|2021-06-17 11:54:10|7370.4|7367.6|7372.4|7369.6|7373.4|7370.6|7370.4|7367.6|39
1623930860000|2021-06-17 11:54:20|7372.1|7369.3|7372.4|7369.6|7372.6|7369.8|7372.1|7369.3|3
1623930870000|2021-06-17 11:54:30|7372.1|7369.3|7371.4|7368.6|7372.1|7369.3|7371.4|7368.6|1
1623930880000|2021-06-17 11:54:40|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|6
1623930890000|2021-06-17 11:54:50|7371.4|7368.6|7372.1|7369.3|7372.1|7369.3|7371.2|7368.4|1
1623930900000|2021-06-17 11:55:00|7372.4|7369.6|7373.1|7370.3|7373.1|7370.3|7372.4|7369.6|7
1623930910000|2021-06-17 11:55:10|7372.7|7369.9|7371.1|7368.3|7372.7|7369.9|7370.6|7367.8|56
1623930920000|2021-06-17 11:55:20|7372.4|7369.6|7371.6|7368.8|7372.6|7369.8|7371.1|7368.3|20
1623930930000|2021-06-17 11:55:30|7371.1|7368.3|7371.1|7368.3|7371.6|7368.8|7370.4|7367.6|12
1623930940000|2021-06-17 11:55:40|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7369.4|7366.6|23
1623930950000|2021-06-17 11:55:50|7370.4|7367.6|7367.6|7364.8|7370.4|7367.6|7367.6|7364.8|50
1623930960000|2021-06-17 11:56:00|7367.4|7364.6|7366.6|7363.8|7367.7|7364.9|7366.6|7363.8|20
1623930970000|2021-06-17 11:56:10|7366.4|7363.6|7366.4|7363.6|7366.7|7363.9|7365.1|7362.3|8
1623930980000|2021-06-17 11:56:20|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.1|7363.3|1
1623930990000|2021-06-17 11:56:30|7367.1|7364.3|7366.1|7363.3|7367.1|7364.3|7365.7|7362.9|4
1623931000000|2021-06-17 11:56:40|7366.6|7363.8|7369.1|7366.3|7369.1|7366.3|7366.6|7363.8|18
1623931010000|2021-06-17 11:56:50|7368.6|7365.8|7369.1|7366.3|7369.1|7366.3|7368.1|7365.3|3
1623931020000|2021-06-17 11:57:00|7368.6|7365.8|7369.1|7366.3|7369.1|7366.3|7368.6|7365.8|13
1623931030000|2021-06-17 11:57:10|7368.6|7365.8|7368.4|7365.6|7369.4|7366.6|7368.4|7365.6|11
1623931040000|2021-06-17 11:57:20|7367.9|7365.1|7367.1|7364.3|7368.1|7365.3|7366.9|7364.1|3
1623931050000|2021-06-17 11:57:30|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|1
1623931060000|2021-06-17 11:57:40|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7367.9|7365.1|5
1623931070000|2021-06-17 11:57:50|7368.4|7365.6|7367.6|7364.8|7369.1|7366.3|7367.4|7364.6|35
1623931080000|2021-06-17 11:58:00|7367.4|7364.6|7365.1|7362.3|7367.4|7364.6|7364.1|7361.3|46
1623931090000|2021-06-17 11:58:10|7365.4|7362.6|7364.9|7362.1|7365.4|7362.6|7363.9|7361.1|10
1623931100000|2021-06-17 11:58:20|7364.6|7361.8|7364.1|7361.3|7364.6|7361.8|7362.7|7359.9|35
1623931110000|2021-06-17 11:58:30|7364.4|7361.6|7365.1|7362.3|7365.1|7362.3|7364.1|7361.3|35
1623931120000|2021-06-17 11:58:40|7364.6|7361.8|7365.1|7362.3|7365.1|7362.3|7364.4|7361.6|10
1623931130000|2021-06-17 11:58:50|7364.9|7362.1|7364.4|7361.6|7365.1|7362.3|7364.4|7361.6|8
1623931140000|2021-06-17 11:59:00|7364.1|7361.3|7358.7|7355.9|7364.5|7361.6|7358.4|7354.5|157
1623931150000|2021-06-17 11:59:10|7359.1|7356.3|7360.7|7357.9|7361.4|7358.6|7359.1|7356.3|31
1623931160000|2021-06-17 11:59:20|7361.4|7358.6|7362.1|7359.3|7362.1|7359.3|7360.4|7357.6|30
1623931170000|2021-06-17 11:59:30|7361.6|7358.8|7362.1|7359.3|7362.4|7359.6|7361.6|7358.8|21
1623931180000|2021-06-17 11:59:40|7361.9|7359.1|7361.4|7358.6|7362.1|7359.3|7361.1|7358.3|42
1623931190000|2021-06-17 11:59:50|7361.1|7358.3|7361.4|7358.6|7361.4|7358.6|7359.4|7356.6|29
1623931200000|2021-06-17 12:00:00|7360.9|7358.1|7361.4|7358.6|7361.9|7359.1|7358.4|7355.6|24
1623931210000|2021-06-17 12:00:10|7361.6|7358.8|7361.7|7358.9|7362.7|7359.9|7361.6|7358.8|11
1623931220000|2021-06-17 12:00:20|7361.6|7358.8|7361.4|7358.6|7362.7|7359.9|7361.4|7358.6|14
1623931230000|2021-06-17 12:00:30|7361|7358.2|7361.4|7358.6|7361.4|7358.6|7360.4|7357.6|12
1623931240000|2021-06-17 12:00:40|7360.5|7357.7|7360.4|7357.6|7361.4|7358.6|7359.4|7356.6|26
1623931250000|2021-06-17 12:00:50|7360|7357.2|7359.5|7356.7|7360.4|7357.6|7359.4|7356.6|16
1623931260000|2021-06-17 12:01:00|7359.7|7356.9|7360.9|7358.1|7361|7358.2|7359.7|7356.9|4
1623931270000|2021-06-17 12:01:10|7360.7|7357.9|7361.4|7358.6|7361.7|7358.9|7360.7|7357.9|5
1623931280000|2021-06-17 12:01:20|7361.5|7358.7|7359.7|7356.9|7362|7359.2|7359.7|7356.9|7
1623931290000|2021-06-17 12:01:30|7359.4|7356.6|7360|7357.2|7360|7357.2|7359.4|7356.6|16
1623931300000|2021-06-17 12:01:40|7359.9|7357.1|7359.4|7356.6|7359.9|7357.1|7359.4|7356.6|1
1623931310000|2021-06-17 12:01:50|7359.7|7356.9|7359.9|7357.1|7360|7357.2|7359.7|7356.9|8
1623931320000|2021-06-17 12:02:00|7360|7357.2|7360|7357.2|7360.5|7357.7|7359.9|7357.1|10
1623931330000|2021-06-17 12:02:10|||||||||1
1623931340000|2021-06-17 12:02:20|7359.5|7356.7|7360|7357.2|7360|7357.2|7359.4|7356.6|16
1623931350000|2021-06-17 12:02:30|7360.5|7357.7|7361|7358.2|7361.4|7358.6|7360.5|7357.7|3
1623931360000|2021-06-17 12:02:40|7361.4|7358.6|7362.4|7359.6|7363|7360.2|7361.4|7358.6|13
1623931370000|2021-06-17 12:02:50|7362.5|7359.7|7363.5|7360.7|7364|7361.2|7362.5|7359.7|8
1623931380000|2021-06-17 12:03:00|7363.7|7360.9|7365.5|7362.7|7366.4|7363.6|7363.7|7360.9|29
1623931390000|2021-06-17 12:03:10|7365.7|7362.9|7365.4|7362.6|7365.9|7363.1|7365.4|7362.6|18
1623931410000|2021-06-17 12:03:30|7365|7362.2|7366.4|7363.6|7367.4|7364.6|7365|7362.2|29
1623931420000|2021-06-17 12:03:40|7365.5|7362.7|7364.4|7361.6|7366|7363.2|7364.4|7361.6|10
1623931430000|2021-06-17 12:03:50|7364|7361.2|7364.4|7361.6|7364.4|7361.6|7364|7361.2|11
1623931440000|2021-06-17 12:04:00|7364|7361.2|7365.4|7362.6|7366|7363.2|7363.7|7360.9|46
1623931450000|2021-06-17 12:04:10|7365|7362.2|7365.4|7362.6|7365.5|7362.7|7365|7362.2|2
1623931460000|2021-06-17 12:04:20|7365.5|7362.7|7365.9|7363.1|7367|7364.2|7365.4|7362.6|14
1623931470000|2021-06-17 12:04:30|7365.5|7362.7|7365.4|7362.6|7365.5|7362.7|7365.4|7362.6|0
1623931480000|2021-06-17 12:04:40|7365|7362.2|7365|7362.2|7365.5|7362.7|7365|7362.2|3
1623931490000|2021-06-17 12:04:50|7364.5|7361.7|7365|7362.2|7365|7362.2|7364.5|7361.7|4
1623931500000|2021-06-17 12:05:00|7365.4|7362.6|7366|7363.2|7366.5|7363.7|7365.4|7362.6|6
1623931510000|2021-06-17 12:05:10|7365.7|7362.9|7365.5|7362.7|7365.7|7362.9|7365.5|7362.7|6
1623931520000|2021-06-17 12:05:20|7365.7|7362.9|7365.4|7362.6|7366|7363.2|7364.5|7361.7|2
1623931530000|2021-06-17 12:05:30|7364.9|7362.1|7364.9|7362.1|7365.5|7362.7|7364.9|7362.1|1
1623931540000|2021-06-17 12:05:40|7364.4|7361.6|7364|7361.2|7364.5|7361.7|7363.4|7360.6|12
1623931550000|2021-06-17 12:05:50|7364.5|7361.7|7364.4|7361.6|7365|7362.2|7364.4|7361.6|6
1623931560000|2021-06-17 12:06:00|7364|7361.2|7364.5|7361.7|7365|7362.2|7364|7361.2|15
1623931570000|2021-06-17 12:06:10|7364|7361.2|7360.4|7357.6|7364|7361.2|7360|7357.2|38
1623931580000|2021-06-17 12:06:20|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|7
1623931590000|2021-06-17 12:06:30|7360.9|7358.1|7363|7360.2|7363|7360.2|7360.7|7357.9|9
1623931600000|2021-06-17 12:06:40|7362.9|7360.1|7363|7360.2|7363|7360.2|7362.9|7360.1|1
1623931610000|2021-06-17 12:06:50|7362.9|7360.1|7363.5|7360.7|7363.7|7360.9|7362.5|7359.7|34
1623931620000|2021-06-17 12:07:00|7364|7361.2|7363|7360.2|7364|7361.2|7363|7360.2|5
1623931630000|2021-06-17 12:07:10|7363.4|7360.6|7362.7|7359.9|7363.5|7360.7|7362.4|7359.6|25
1623931640000|2021-06-17 12:07:20|7363.4|7360.6|7364|7361.2|7364.5|7361.7|7363.4|7360.6|4
1623931650000|2021-06-17 12:07:30|7364.7|7361.9|7366|7363.2|7366.5|7363.7|7364.7|7361.9|8
1623931660000|2021-06-17 12:07:40|7366.5|7363.7|7365.5|7362.7|7366.5|7363.7|7365.4|7362.6|3
1623931670000|2021-06-17 12:07:50|7365|7362.2|7365.5|7362.7|7366|7363.2|7364.9|7362.1|12
1623931680000|2021-06-17 12:08:00|7365.4|7362.6|7367.5|7364.7|7367.7|7364.9|7365.4|7362.6|13
1623931690000|2021-06-17 12:08:10|7367.4|7364.6|7367.4|7364.6|7367.5|7364.7|7367|7364.2|17
1623931700000|2021-06-17 12:08:20|7367|7364.2|7366.5|7363.7|7367|7364.2|7366.4|7363.6|7
1623931710000|2021-06-17 12:08:30|7367|7364.2|7366.4|7363.6|7367|7364.2|7365.5|7362.7|3
1623931720000|2021-06-17 12:08:40|7366|7363.2|7365.7|7362.9|7366|7363.2|7365.7|7362.9|4
1623931730000|2021-06-17 12:08:50|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|1
1623931740000|2021-06-17 12:09:00|7366.7|7363.9|7367|7364.2|7367|7364.2|7366.7|7363.9|14
1623931750000|2021-06-17 12:09:10|7366.4|7363.6|7365.5|7362.7|7366.4|7363.6|7365|7362.2|13
1623931760000|2021-06-17 12:09:20|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|1
1623931770000|2021-06-17 12:09:30|7365|7362.2|7365.4|7362.6|7365.5|7362.7|7365|7362.2|12
1623931780000|2021-06-17 12:09:40|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|1
1623931800000|2021-06-17 12:10:00|7365.4|7362.6|7366.4|7363.6|7366.7|7363.9|7365.4|7362.6|16
1623931810000|2021-06-17 12:10:10|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|6
1623931820000|2021-06-17 12:10:20|7364.4|7361.6|7364.4|7361.6|7365.9|7363.1|7363.9|7361.1|49
1623931830000|2021-06-17 12:10:30|7364.5|7361.7|7363.9|7361.1|7364.5|7361.7|7363.9|7361.1|15
1623931840000|2021-06-17 12:10:40|7364|7361.2|7364.9|7362.1|7365.4|7362.6|7363.4|7360.6|20
1623931850000|2021-06-17 12:10:50|7365.4|7362.6|7363.9|7361.1|7365.4|7362.6|7363.4|7360.6|22
1623931860000|2021-06-17 12:11:00|7364|7361.2|7363|7360.2|7364|7361.2|7362.9|7360.1|5
1623931870000|2021-06-17 12:11:10|7363.2|7360.4|7362.4|7359.6|7363.2|7360.4|7361.5|7358.7|5
1623931880000|2021-06-17 12:11:20|7362.2|7359.4|7362.4|7359.6|7362.4|7359.6|7361.9|7359.1|4
1623931890000|2021-06-17 12:11:30|7362|7359.2|7362.9|7360.1|7363|7360.2|7361.9|7359.1|12
1623931900000|2021-06-17 12:11:40|7362.7|7359.9|7361.4|7358.6|7363|7360.2|7361.4|7358.6|26
1623931910000|2021-06-17 12:11:50|7360.5|7357.7|7361|7358.2|7361|7358.2|7360.5|7357.7|10
1623931920000|2021-06-17 12:12:00|7360.9|7358.1|7361|7358.2|7361.4|7358.6|7360.4|7357.6|20
1623931930000|2021-06-17 12:12:10|7360.9|7358.1|7363|7360.2|7363|7360.2|7360.7|7357.9|55
1623931940000|2021-06-17 12:12:20|7362.4|7359.6|7362.9|7360.1|7363|7360.2|7362.4|7359.6|12
1623931950000|2021-06-17 12:12:30|7362.5|7359.7|7363.4|7360.6|7363.4|7360.6|7362.5|7359.7|9
1623931960000|2021-06-17 12:12:40|7363.5|7360.7|7364|7361.2|7364|7361.2|7363.5|7360.7|5
1623931970000|2021-06-17 12:12:50|7363.7|7360.9|7362.9|7360.1|7363.7|7360.9|7362.5|7359.7|11
1623931980000|2021-06-17 12:13:00|7362.5|7359.7|7362.4|7359.6|7362.9|7360.1|7361.4|7358.6|14
1623931990000|2021-06-17 12:13:10|7362.5|7359.7|7364.9|7362.1|7366|7363.2|7362.5|7359.7|34
1623932000000|2021-06-17 12:13:20|7364.7|7361.9|7363.5|7360.7|7364.7|7361.9|7363.5|7360.7|25
1623932010000|2021-06-17 12:13:30|7364.4|7361.6|7362.5|7359.7|7365|7362.2|7362.5|7359.7|12
1623932020000|2021-06-17 12:13:40|7362.9|7360.1|7360.7|7357.9|7362.9|7360.1|7360.4|7357.6|21
1623932030000|2021-06-17 12:13:50|7359.7|7356.9|7360.5|7357.7|7361|7358.2|7359.4|7356.6|33
1623932040000|2021-06-17 12:14:00|7361|7358.2|7355.5|7352.7|7361|7358.2|7355.4|7352.6|106
1623932050000|2021-06-17 12:14:10|7355.7|7352.9|7355.4|7352.6|7356|7353.2|7355.4|7352.6|36
1623932060000|2021-06-17 12:14:20|7355.5|7352.7|7357.4|7354.6|7357.5|7354.7|7355.5|7352.7|44
1623932070000|2021-06-17 12:14:30|7357|7354.2|7358|7355.2|7358|7355.2|7356.7|7353.9|19
1623932080000|2021-06-17 12:14:40|7357.7|7354.9|7358.7|7355.9|7358.7|7355.9|7357.5|7354.7|13
1623932090000|2021-06-17 12:14:50|7358.5|7355.7|7359.9|7357.1|7359.9|7357.1|7358.5|7355.7|2
1623932100000|2021-06-17 12:15:00|7359.5|7356.7|7360|7357.2|7361.2|7358.4|7359.4|7356.6|24
1623932110000|2021-06-17 12:15:10|7359.7|7356.9|7358.4|7355.6|7359.7|7356.9|7358.4|7355.6|10
1623932120000|2021-06-17 12:15:20|7357.7|7354.9|7358.4|7355.6|7358.5|7355.7|7357.4|7354.6|10
1623932130000|2021-06-17 12:15:30|7358|7355.2|7358.4|7355.6|7358.5|7355.7|7358|7355.2|10
1623932140000|2021-06-17 12:15:40|7358|7355.2|7358|7355.2|7358|7355.2|7357.9|7355.1|2
1623932150000|2021-06-17 12:15:50|7357.7|7354.9|7357.5|7354.7|7358|7355.2|7357|7354.2|6
1623932160000|2021-06-17 12:16:00|7357.7|7354.9|7357.5|7354.7|7358|7355.2|7357.5|7354.7|3
1623932170000|2021-06-17 12:16:10|7357|7354.2|7358|7355.2|7358|7355.2|7357|7354.2|10
1623932180000|2021-06-17 12:16:20|7357.5|7354.7|7358.3|7355.5|7358.3|7355.5|7357.5|7354.7|13
1623932190000|2021-06-17 12:16:30|7358|7355.2|7357.7|7354.9|7358|7355.2|7357.5|7354.7|1
1623932200000|2021-06-17 12:16:40|7358.3|7355.5|7356.3|7353.5|7358.3|7355.5|7355.5|7352.7|73
1623932210000|2021-06-17 12:16:50|7356.5|7353.7|7358|7355.2|7358.3|7355.5|7356.5|7353.7|8
1623932220000|2021-06-17 12:17:00|7358.3|7355.5|7358.3|7355.5|7358.5|7355.7|7358.3|7355.5|1
1623932230000|2021-06-17 12:17:10|7358|7355.2|7357|7354.2|7358|7355.2|7356.3|7353.5|16
1623932240000|2021-06-17 12:17:20|7356.7|7353.9|7357|7354.2|7357|7354.2|7356|7353.2|6
1623932250000|2021-06-17 12:17:30|7356.7|7353.9|7355|7352.2|7356.7|7353.9|7355|7352.2|22
1623932260000|2021-06-17 12:17:40|7355.7|7352.9|7356|7353.2|7357|7354.2|7355.5|7352.7|31
1623932280000|2021-06-17 12:18:00|7355.5|7352.7|7353.3|7350.5|7357.5|7354.7|7353|7350.2|64
1623932290000|2021-06-17 12:18:10|7353.5|7350.7|7353.5|7350.7|7354|7351.2|7353|7350.2|21
1623932300000|2021-06-17 12:18:20|7353.3|7350.5|7351.5|7348.7|7354|7351.2|7351.3|7348.5|44
1623932310000|2021-06-17 12:18:30|7351.8|7349|7351.8|7349|7352|7349.2|7351.3|7348.5|24
1623932320000|2021-06-17 12:18:40|7352|7349.2|7351.3|7348.5|7352.5|7349.7|7351.3|7348.5|14
1623932330000|2021-06-17 12:18:50|7351.7|7348.9|7351.3|7348.5|7352|7349.2|7351.3|7348.5|7
1623932340000|2021-06-17 12:19:00|7351|7348.2|7347.7|7344.9|7351|7348.2|7347.3|7344.5|65
1623932350000|2021-06-17 12:19:10|7347.3|7344.5|7346.5|7343.7|7351.3|7348.5|7346|7343.2|138
1623932360000|2021-06-17 12:19:20|7346.7|7343.9|7346.5|7343.7|7347|7344.2|7346.5|7343.7|18
1623932370000|2021-06-17 12:19:30|7346.3|7343.5|7346|7343.2|7347.3|7344.5|7346|7343.2|29
1623932380000|2021-06-17 12:19:40|7345.5|7342.7|7345|7342.2|7346.5|7343.7|7345|7342.2|35
1623932390000|2021-06-17 12:19:50|7345.3|7342.5|7345|7342.2|7345.3|7342.5|7345|7342.2|5
1623932400000|2021-06-17 12:20:00|7345.5|7342.7|7340|7337.2|7345.7|7342.9|7339.5|7336.7|65
1623932410000|2021-06-17 12:20:10|7340.2|7337.4|7342|7339.2|7342|7339.2|7339.5|7336.7|64
1623932420000|2021-06-17 12:20:20|7341.8|7339|7342|7339.2|7342.7|7339.9|7341|7338.2|23
1623932430000|2021-06-17 12:20:30|7341.7|7338.9|7336.8|7334|7341.7|7338.9|7335.3|7332.5|166
1623932440000|2021-06-17 12:20:40|7336.7|7333.9|7340|7337.2|7340.3|7337.5|7336.3|7333.5|188
1623932450000|2021-06-17 12:20:50|7339.7|7336.9|7337.3|7334.5|7340.3|7337.5|7337|7334.2|41
1623932460000|2021-06-17 12:21:00|7337|7334.2|7338.3|7335.5|7339|7336.2|7337|7334.2|24
1623932470000|2021-06-17 12:21:10|7338.5|7335.7|7339.5|7336.7|7339.8|7337|7338.3|7335.5|14
1623932480000|2021-06-17 12:21:20|7339.3|7336.5|7342|7339.2|7342.7|7339.9|7339.3|7336.5|69
1623932490000|2021-06-17 12:21:30|7342.3|7339.5|7345.3|7342.5|7346.3|7343.5|7342.3|7339.5|88
1623932500000|2021-06-17 12:21:40|7345|7342.2|7345.3|7342.5|7345.5|7342.7|7345|7342.2|424
1623932510000|2021-06-17 12:21:50|7345.5|7342.7|7345|7342.2|7345.7|7342.9|7345|7342.2|7
1623932520000|2021-06-17 12:22:00|7344.7|7341.9|7342|7339.2|7344.7|7341.9|7342|7339.2|40
1623932530000|2021-06-17 12:22:10|7343|7340.2|7342.7|7339.9|7343|7340.2|7342|7339.2|27
1623932540000|2021-06-17 12:22:20|7343.5|7340.7|7343.7|7340.9|7343.7|7340.9|7343.5|7340.7|31
1623932550000|2021-06-17 12:22:30|7343.4|7340.6|7339|7336.2|7343.4|7340.6|7337.7|7334.9|34
1623932560000|2021-06-17 12:22:40|7339.2|7336.4|7337|7334.2|7339.2|7336.4|7336.3|7333.5|33
1623932570000|2021-06-17 12:22:50|7337.5|7334.7|7337.7|7334.9|7338.5|7335.7|7337.5|7334.7|28
1623932580000|2021-06-17 12:23:00|7337|7334.2|7338|7335.2|7338.2|7335.4|7337|7334.2|9
1623932590000|2021-06-17 12:23:10|7338.2|7335.4|7341.5|7338.7|7341.5|7338.7|7338.2|7335.4|6
1623932600000|2021-06-17 12:23:20|7341|7338.2|7342|7339.2|7342|7339.2|7341|7338.2|1
1623932610000|2021-06-17 12:23:30|7342.5|7339.7|7342|7339.2|7342.5|7339.7|7342|7339.2|36
1623932620000|2021-06-17 12:23:40|7342.5|7339.7|7340.2|7337.4|7342.5|7339.7|7340.2|7337.4|21
1623932630000|2021-06-17 12:23:50|7341.7|7338.9|7342|7339.2|7342|7339.2|7341.7|7338.9|27
1623932640000|2021-06-17 12:24:00|7341.8|7339|7342|7339.2|7342.2|7339.4|7341.2|7338.4|11
1623932650000|2021-06-17 12:24:10|7342.2|7339.4|7340|7337.2|7342.2|7339.4|7340|7337.2|7
1623932660000|2021-06-17 12:24:20|7341.7|7338.9|7338|7335.2|7342|7339.2|7338|7335.2|76
1623932670000|2021-06-17 12:24:30|7338.5|7335.7|7337.7|7334.9|7338.8|7336|7336.8|7334|42
1623932680000|2021-06-17 12:24:40|7338|7335.2|7338|7335.2|7338.3|7335.5|7338|7335.2|4
1623932690000|2021-06-17 12:24:50|7337.8|7335|7338|7335.2|7338|7335.2|7337.5|7334.7|2
1623932700000|2021-06-17 12:25:00|7338.3|7335.5|7338.7|7335.9|7339.7|7336.9|7338.3|7335.5|58
1623932710000|2021-06-17 12:25:10|7339|7336.2|7340.3|7337.5|7340.3|7337.5|7339|7336.2|51
1623932720000|2021-06-17 12:25:20|7339.8|7337|7340|7337.2|7340|7337.2|7338.3|7335.5|16
1623932730000|2021-06-17 12:25:30|7340.3|7337.5|7338.8|7336|7340.5|7337.7|7338.5|7335.7|21
1623932740000|2021-06-17 12:25:40|7338.3|7335.5|7338|7335.2|7338.3|7335.5|7337.3|7334.5|6
1623932750000|2021-06-17 12:25:50|7338.5|7335.7|7338.3|7335.5|7339|7336.2|7337.8|7335|9
1623932760000|2021-06-17 12:26:00|7338.8|7336|7339|7336.2|7340.5|7337.7|7338.5|7335.7|19
1623932770000|2021-06-17 12:26:10|7338.8|7336|7338|7335.2|7338.8|7336|7338|7335.2|5
1623932780000|2021-06-17 12:26:20|7338.7|7335.9|7339|7336.2|7339|7336.2|7338.3|7335.5|20
1623932790000|2021-06-17 12:26:30|7339.3|7336.5|7338.8|7336|7339.7|7336.9|7338.8|7336|15
1623932800000|2021-06-17 12:26:40|7338.3|7335.5|7337.8|7335|7338.3|7335.5|7337.5|7334.7|11
1623932810000|2021-06-17 12:26:50|7338|7335.2|7338.3|7335.5|7339.3|7336.5|7338|7335.2|2
1623932820000|2021-06-17 12:27:00|7338|7335.2|7339|7336.2|7339|7336.2|7337|7334.2|33
1623932830000|2021-06-17 12:27:10|7339.8|7337|7339.3|7336.5|7339.8|7337|7338.3|7335.5|30
1623932840000|2021-06-17 12:27:20|7339.8|7337|7341|7338.2|7341|7338.2|7339.8|7337|15
1623932850000|2021-06-17 12:27:30|7340.5|7337.7|7338.5|7335.7|7340.5|7337.7|7338.2|7335.4|17
1623932860000|2021-06-17 12:27:40|7338.7|7335.9|7338.3|7335.5|7338.7|7335.9|7338.3|7335.5|0
1623932870000|2021-06-17 12:27:50|7337.7|7334.9|7335.3|7332.5|7337.7|7334.9|7334|7331.2|524
1623932880000|2021-06-17 12:28:00|7335.7|7332.9|7334.2|7331.4|7335.7|7332.9|7333.7|7330.9|44
1623932890000|2021-06-17 12:28:10|7334.5|7331.7|7334.7|7331.9|7335|7332.2|7332|7329.2|51
1623932900000|2021-06-17 12:28:20|7334.5|7331.7|7331.7|7328.9|7334.5|7331.7|7331.2|7327.6|197
1623932910000|2021-06-17 12:28:30|7331.8|7329|7332.5|7329.7|7332.7|7329.9|7330.7|7327.9|25
1623932920000|2021-06-17 12:28:40|7332.7|7329.9|7334.3|7331.5|7334.7|7331.9|7332.7|7329.9|18
1623932930000|2021-06-17 12:28:50|7334.7|7331.9|7335.7|7332.9|7336.3|7333.5|7333.7|7330.9|56
1623932940000|2021-06-17 12:29:00|7335.8|7333|7336.7|7333.9|7336.8|7334|7335.7|7332.9|32
1623932950000|2021-06-17 12:29:10|7337.6|7333.6|7337.7|7334.9|7337.8|7335|7337.6|7333.6|104
1623932960000|2021-06-17 12:29:20|7337.3|7334.5|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|15
1623932970000|2021-06-17 12:29:30|7335.7|7332.9|7336.7|7333.9|7336.7|7333.9|7335.7|7332.9|13
1623932980000|2021-06-17 12:29:40|7336.3|7333.5|7335.8|7333|7336.3|7333.5|7335.5|7332.7|22
1623932990000|2021-06-17 12:29:50|7336.3|7333.5|7337.2|7334.4|7337.2|7334.4|7335.7|7332.9|9
1623933000000|2021-06-17 12:30:00|7336.8|7334|7335.7|7332.9|7336.8|7334|7335.7|7332.9|6
1623933010000|2021-06-17 12:30:10|7336|7333.2|7336.8|7334|7336.8|7334|7336|7333.2|14
1623933020000|2021-06-17 12:30:20|7336.7|7333.9|7338.7|7335.9|7338.7|7335.9|7336.7|7333.9|46
1623933030000|2021-06-17 12:30:30|7338.8|7336|7338.3|7335.5|7338.8|7336|7338.3|7335.5|3
1623933040000|2021-06-17 12:30:40|7339.3|7336.5|7341.5|7338.7|7342.7|7339.9|7338.8|7336|105
1623933050000|2021-06-17 12:30:50|7341.7|7338.9|7341.5|7338.7|7341.8|7339|7341|7338.2|4
1623933060000|2021-06-17 12:31:00|7341.7|7338.9|7343.8|7341|7344.7|7341.9|7341.7|7338.9|30
1623933070000|2021-06-17 12:31:10|7343.7|7340.9|7342.6|7339.8|7343.7|7340.9|7340.5|7337.7|25
1623933080000|2021-06-17 12:31:20|7341.8|7339|7342.6|7339.8|7343.6|7340.8|7341.8|7339|15
1623933090000|2021-06-17 12:31:30|7342.3|7339.5|7340.5|7337.7|7342.3|7339.5|7340|7337.2|10
1623933100000|2021-06-17 12:31:40|7340.6|7337.8|7340.1|7337.3|7341.6|7338.8|7340.1|7337.3|22
1623933110000|2021-06-17 12:31:50|7340|7337.2|7339.5|7336.7|7340.1|7337.3|7339.1|7336.3|5
1623933120000|2021-06-17 12:32:00|7339.1|7336.3|7340.3|7337.5|7340.3|7337.5|7339.1|7336.3|2
1623933130000|2021-06-17 12:32:10|7341|7338.2|7341.1|7338.3|7341.1|7338.3|7340.6|7337.8|4
1623933140000|2021-06-17 12:32:20|7340.6|7337.8|7342.6|7339.8|7342.6|7339.8|7340.6|7337.8|54
1623933150000|2021-06-17 12:32:30|7343|7340.2|7343.6|7340.8|7344.5|7341.7|7343|7340.2|17
1623933160000|2021-06-17 12:32:40|7344.1|7341.3|7344.1|7341.3|7346.6|7343.8|7342.8|7340|86
1623933170000|2021-06-17 12:32:50|7344.6|7341.8|7343.3|7340.5|7345.6|7342.8|7343.1|7340.3|29
1623933180000|2021-06-17 12:33:00|7344|7341.2|7343.5|7340.7|7344.8|7342|7343|7340.2|20
1623933190000|2021-06-17 12:33:10|7343.6|7340.8|7343|7340.2|7343.6|7340.8|7342|7339.2|19
1623933200000|2021-06-17 12:33:20|7342.5|7339.7|7342.6|7339.8|7342.6|7339.8|7342|7339.2|3
1623933210000|2021-06-17 12:33:30|7342.5|7339.7|7340.6|7337.8|7342.6|7339.8|7339|7336.2|741
1623933220000|2021-06-17 12:33:40|7340.5|7337.7|7341.6|7338.8|7341.6|7338.8|7340.5|7337.7|31
1623933230000|2021-06-17 12:33:50|7341.5|7338.7|7341.5|7338.7|7341.6|7338.8|7341|7338.2|0
1623933240000|2021-06-17 12:34:00|7342.1|7339.3|7344.1|7341.3|7345.6|7342.8|7342.1|7339.3|44
1623933250000|2021-06-17 12:34:10|7343.6|7340.8|7342.6|7339.8|7343.6|7340.8|7341|7338.2|26
1623933260000|2021-06-17 12:34:20|7343|7340.2|7345.8|7343|7346.3|7343.5|7343|7340.2|842
1623933270000|2021-06-17 12:34:30|7346.1|7343.3|7346.6|7343.8|7346.6|7343.8|7345.6|7342.8|142
1623933280000|2021-06-17 12:34:40|7346.3|7343.5|7346.3|7343.5|7346.3|7343.5|7346.3|7343.5|0
1623933290000|2021-06-17 12:34:50|7346.7|7343.9|7345.8|7343|7347.3|7344.5|7345.8|7343|46
1623933300000|2021-06-17 12:35:00|7346.1|7343.3|7346.5|7343.7|7347|7344.2|7345.3|7342.5|57
1623933310000|2021-06-17 12:35:10|7347.3|7344.5|7346.8|7344|7348.1|7345.3|7345.6|7342.8|19
1623933320000|2021-06-17 12:35:20|7346.6|7343.8|7347.1|7344.3|7347.3|7344.5|7346.6|7343.8|31
1623933330000|2021-06-17 12:35:30|7346.6|7343.8|7347|7344.2|7347.3|7344.5|7346.6|7343.8|10
1623933340000|2021-06-17 12:35:40|7347.1|7344.3|7347.1|7344.3|7348.5|7345.7|7346.6|7343.8|18
1623933350000|2021-06-17 12:35:50|7347|7344.2|7347.5|7344.7|7348.6|7345.8|7347|7344.2|11
1623933360000|2021-06-17 12:36:00|7347.3|7344.5|7343.6|7340.8|7347.3|7344.5|7343|7340.2|51
1623933370000|2021-06-17 12:36:10|7344.5|7341.7|7345.1|7342.3|7345.1|7342.3|7344|7341.2|17
1623933380000|2021-06-17 12:36:20|7344.6|7341.8|7342.6|7339.8|7345.1|7342.3|7342.6|7339.8|2
1623933390000|2021-06-17 12:36:30|7343.1|7340.3|7342.3|7339.5|7343.3|7340.5|7342.1|7339.3|17
1623933400000|2021-06-17 12:36:40|7341.8|7339|7341.3|7338.5|7342.3|7339.5|7340.6|7337.8|53
1623933410000|2021-06-17 12:36:50|7341.6|7338.8|7340.1|7337.3|7341.6|7338.8|7340|7337.2|33
1623933420000|2021-06-17 12:37:00|7340.3|7337.5|7339.3|7336.5|7340.6|7337.8|7339|7336.2|15
1623933430000|2021-06-17 12:37:10|7339.1|7336.3|7338.6|7335.8|7339.6|7336.8|7338.5|7335.7|28
1623933440000|2021-06-17 12:37:20|7338.3|7335.5|7338.6|7335.8|7339.1|7336.3|7338|7335.2|41
1623933450000|2021-06-17 12:37:30|7339|7336.2|7340.6|7337.8|7341.3|7338.5|7339|7336.2|15
1623933460000|2021-06-17 12:37:40|7340.1|7337.3|7341|7338.2|7341.5|7338.7|7340.1|7337.3|10
1623933470000|2021-06-17 12:37:50|7340.6|7337.8|7343|7340.2|7343.1|7340.3|7340.6|7337.8|25
1623933480000|2021-06-17 12:38:00|7342.6|7339.8|7343|7340.2|7343.1|7340.3|7342.6|7339.8|5
1623933490000|2021-06-17 12:38:10|7342.6|7339.8|7343|7340.2|7343.1|7340.3|7342|7339.2|13
1623933500000|2021-06-17 12:38:20|7343.6|7340.8|7343.5|7340.7|7344.1|7341.3|7343.1|7340.3|3
1623933510000|2021-06-17 12:38:30|7343.1|7340.3|7342.3|7339.5|7343.1|7340.3|7341.6|7338.8|49
1623933520000|2021-06-17 12:38:40|7342.1|7339.3|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|0
1623933530000|2021-06-17 12:38:50|7342|7339.2|7341.5|7338.7|7342|7339.2|7339.1|7336.3|12
1623933540000|2021-06-17 12:39:00|7341.6|7338.8|7341.1|7338.3|7341.6|7338.8|7341|7338.2|8
1623933550000|2021-06-17 12:39:10|7341.6|7338.8|7341|7338.2|7342|7339.2|7341|7338.2|5
1623933560000|2021-06-17 12:39:20|7341.5|7338.7|7341|7338.2|7341.6|7338.8|7340.5|7337.7|26
1623933580000|2021-06-17 12:39:40|7340.6|7337.8|7343.5|7340.7|7343.5|7340.7|7340.6|7337.8|16
1623933590000|2021-06-17 12:39:50|7343.6|7340.8|7343.5|7340.7|7344.6|7341.8|7343.5|7340.7|17
1623933600000|2021-06-17 12:40:00|7343.6|7340.8|7344.6|7341.8|7345.1|7342.3|7343.6|7340.8|15
1623933610000|2021-06-17 12:40:10|7344.5|7341.7|7344|7341.2|7344.5|7341.7|7344|7341.2|7
1623933620000|2021-06-17 12:40:20|7344.1|7341.3|7343|7340.2|7344.6|7341.8|7343|7340.2|6
1623933630000|2021-06-17 12:40:30|7342.6|7339.8|7343.6|7340.8|7344.5|7341.7|7342.5|7339.7|23
1623933640000|2021-06-17 12:40:40|7344.1|7341.3|7342.1|7339.3|7344.5|7341.7|7341.6|7338.8|125
1623933650000|2021-06-17 12:40:50|7342.6|7339.8|7344|7341.2|7344.6|7341.8|7342.6|7339.8|58
1623933660000|2021-06-17 12:41:00|7343.6|7340.8|7343.6|7340.8|7344.1|7341.3|7342.1|7339.3|65
1623933670000|2021-06-17 12:41:10|7343.1|7340.3|7342.6|7339.8|7343.1|7340.3|7342.1|7339.3|4
1623933680000|2021-06-17 12:41:20|7342.3|7339.5|7342|7339.2|7342.3|7339.5|7341.1|7338.3|7
1623933690000|2021-06-17 12:41:30|7341.6|7338.8|7339|7336.2|7341.6|7338.8|7339|7336.2|106
1623933700000|2021-06-17 12:41:40|7339.3|7336.5|7342|7339.2|7342.3|7339.5|7339.3|7336.5|3
1623933710000|2021-06-17 12:41:50|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.3|7338.5|5
1623933720000|2021-06-17 12:42:00|7341.3|7338.5|7341.6|7338.8|7341.6|7338.8|7340.6|7337.8|36
1623933730000|2021-06-17 12:42:10|7342|7339.2|7341.1|7338.3|7342|7339.2|7341.1|7338.3|10
1623933740000|2021-06-17 12:42:20|7341.3|7338.5|7341.6|7338.8|7342.1|7339.3|7341.3|7338.5|2
1623933750000|2021-06-17 12:42:30|7341.1|7338.3|7339.6|7336.8|7341.6|7338.8|7339.6|7336.8|8
1623933760000|2021-06-17 12:42:40|7339.5|7336.7|7340|7337.2|7340.6|7337.8|7339.5|7336.7|31
1623933770000|2021-06-17 12:42:50|7339.6|7336.8|7340.1|7337.3|7340.6|7337.8|7339|7336.2|23
1623933780000|2021-06-17 12:43:00|7340.6|7337.8|7339|7336.2|7341.3|7338.5|7337.6|7334.8|33
1623933790000|2021-06-17 12:43:10|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|0
1623933800000|2021-06-17 12:43:20|7339|7336.2|7339.6|7336.8|7339.6|7336.8|7339|7336.2|2
1623933810000|2021-06-17 12:43:30|7339.5|7336.7|7339.8|7337|7340.1|7337.3|7339.5|7336.7|0
1623933820000|2021-06-17 12:43:40|7339.6|7336.8|7341.6|7338.8|7342.6|7339.8|7339.6|7336.8|16
1623933830000|2021-06-17 12:43:50|7342|7339.2|7342|7339.2|7343.1|7340.3|7342|7339.2|9
1623933840000|2021-06-17 12:44:00|7341.6|7338.8|7341.3|7338.5|7341.6|7338.8|7340.6|7337.8|7
1623933850000|2021-06-17 12:44:10|7341.5|7338.7|7342|7339.2|7342.1|7339.3|7341.5|7338.7|6
1623933860000|2021-06-17 12:44:20|7342.3|7339.5|7342|7339.2|7342.3|7339.5|7342|7339.2|5
1623933870000|2021-06-17 12:44:30|7342.3|7339.5|7343.6|7340.8|7343.6|7340.8|7342.3|7339.5|5
1623933880000|2021-06-17 12:44:40|7343.3|7340.5|7341.6|7338.8|7343.3|7340.5|7341.6|7338.8|3
1623933890000|2021-06-17 12:44:50|7342.1|7339.3|7341.6|7338.8|7342.3|7339.5|7341.6|7338.8|0
1623933900000|2021-06-17 12:45:00|7341.3|7338.5|7342.1|7339.3|7342.3|7339.5|7341|7338.2|4
1623933910000|2021-06-17 12:45:10|7342|7339.2|7342.5|7339.7|7342.6|7339.8|7341.6|7338.8|9
1623933920000|2021-06-17 12:45:20|7341.6|7338.8|7342|7339.2|7342.3|7339.5|7341.6|7338.8|5
1623933930000|2021-06-17 12:45:30|7341.6|7338.8|7342.6|7339.8|7343.1|7340.3|7341.6|7338.8|10
1623933940000|2021-06-17 12:45:40|7342.3|7339.5|7344.1|7341.3|7344.1|7341.3|7340.3|7337.5|66
1623933950000|2021-06-17 12:45:50|7344.3|7341.5|7343.8|7341|7344.3|7341.5|7343.3|7340.5|8
1623933960000|2021-06-17 12:46:00|7344.1|7341.3|7343.3|7340.5|7344.3|7341.5|7342.6|7339.8|63
1623933970000|2021-06-17 12:46:10|7343.1|7340.3|7343.6|7340.8|7343.6|7340.8|7342.3|7339.5|19
1623933980000|2021-06-17 12:46:20|7343.1|7340.3|7343|7340.2|7343.1|7340.3|7343|7340.2|1
1623933990000|2021-06-17 12:46:30|7342.6|7339.8|7343.6|7340.8|7343.6|7340.8|7342.1|7339.3|13
1623934000000|2021-06-17 12:46:40|7343.5|7340.7|7342.1|7339.3|7343.5|7340.7|7342|7339.2|19
1623934010000|2021-06-17 12:46:50|7342.3|7339.5|7340.1|7337.3|7342.3|7339.5|7339.9|7337.1|40
1623934020000|2021-06-17 12:47:00|7340.3|7337.5|7340.5|7337.7|7340.5|7337.7|7338.6|7335.8|22
1623934030000|2021-06-17 12:47:10|7341.3|7338.5|7342.1|7339.3|7342.3|7339.5|7341.3|7338.5|7
1623934040000|2021-06-17 12:47:20|7341.6|7338.8|7342.3|7339.5|7342.8|7340|7341.6|7338.8|1
1623934050000|2021-06-17 12:47:30|7342.1|7339.3|7341.3|7338.5|7342.1|7339.3|7340.9|7338.1|4
1623934060000|2021-06-17 12:47:40|7341.1|7338.3|7342.1|7339.3|7342.1|7339.3|7340.9|7338.1|1
1623934070000|2021-06-17 12:47:50|7341.6|7338.8|7340.9|7338.1|7342.1|7339.3|7340.9|7338.1|16
1623934080000|2021-06-17 12:48:00|7340.6|7337.8|7339.1|7336.3|7340.6|7337.8|7338.4|7335.6|15
1623934090000|2021-06-17 12:48:10|7338.9|7336.1|7339.1|7336.3|7339.1|7336.3|7338.6|7335.8|8
1623934100000|2021-06-17 12:48:20|7339.3|7336.5|7340.6|7337.8|7341.3|7338.5|7339.3|7336.5|15
1623934110000|2021-06-17 12:48:30|7340.3|7337.5|7341.9|7339.1|7342.3|7339.5|7340.1|7337.3|19
1623934120000|2021-06-17 12:48:40|7341.8|7339|7343.1|7340.3|7343.1|7340.3|7341.6|7338.8|32
1623934130000|2021-06-17 12:48:50|7343.3|7340.5|7343.6|7340.8|7344.6|7341.8|7343.3|7340.5|17
1623934140000|2021-06-17 12:49:00|7343.8|7341|7343.8|7341|7344.3|7341.5|7343.6|7340.8|21
1623934150000|2021-06-17 12:49:10|7343.9|7341.1|7341.6|7338.8|7343.9|7341.1|7341.6|7338.8|44
1623934160000|2021-06-17 12:49:20|7341.9|7339.1|7341.9|7339.1|7342.6|7339.8|7341.9|7339.1|36
1623934170000|2021-06-17 12:49:30|7342.1|7339.3|7343.1|7340.3|7343.3|7340.5|7342.1|7339.3|5
1623934180000|2021-06-17 12:49:40|7343.6|7340.8|7344.3|7341.5|7344.3|7341.5|7343.3|7340.5|16
1623934190000|2021-06-17 12:49:50|7344.6|7341.8|7345.9|7343.1|7345.9|7343.1|7344.6|7341.8|21
1623934200000|2021-06-17 12:50:00|7345.6|7342.8|7344.9|7342.1|7345.9|7343.1|7344.9|7342.1|19
1623934210000|2021-06-17 12:50:10|7344.1|7341.3|7343.9|7341.1|7344.6|7341.8|7343.9|7341.1|8
1623934220000|2021-06-17 12:50:20|7343.4|7340.6|7343.6|7340.8|7343.6|7340.8|7343.4|7340.6|5
1623934230000|2021-06-17 12:50:30|7343.3|7340.5|7343.1|7340.3|7343.9|7341.1|7342.9|7340.1|30
1623934240000|2021-06-17 12:50:40|7343.3|7340.5|7343.1|7340.3|7344.3|7341.5|7343.1|7340.3|15
1623934250000|2021-06-17 12:50:50|7342.6|7339.8|7341.6|7338.8|7342.6|7339.8|7341.1|7338.3|3
1623934260000|2021-06-17 12:51:00|7341.4|7338.6|7341.1|7338.3|7341.4|7338.6|7340.1|7337.3|13
1623934270000|2021-06-17 12:51:10|7340.6|7337.8|7340.6|7337.8|7341.6|7338.8|7340.1|7337.3|25
1623934280000|2021-06-17 12:51:20|7341|7338.2|7341.1|7338.3|7341.6|7338.8|7340.9|7338.1|17
1623934290000|2021-06-17 12:51:30|7340.6|7337.8|7339.9|7337.1|7341.1|7338.3|7339.9|7337.1|2
1623934300000|2021-06-17 12:51:40|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7337.9|7335.1|34
1623934310000|2021-06-17 12:51:50|7338.6|7335.8|7339.6|7336.8|7339.6|7336.8|7338.6|7335.8|95
1623934320000|2021-06-17 12:52:00|7340.3|7337.5|7340.1|7337.3|7340.3|7337.5|7340.1|7337.3|32
1623934330000|2021-06-17 12:52:10|7340.3|7337.5|7339.6|7336.8|7340.3|7337.5|7339.6|7336.8|16
1623934340000|2021-06-17 12:52:20|7339.9|7337.1|7341.6|7338.8|7341.6|7338.8|7339.6|7336.8|8
1623934350000|2021-06-17 12:52:30|7341.8|7339|7341.6|7338.8|7342.3|7339.5|7341.6|7338.8|26
1623934360000|2021-06-17 12:52:40|7341.3|7338.5|7342.1|7339.3|7342.8|7340|7340.6|7337.8|79
1623934370000|2021-06-17 12:52:50|7341.8|7339|7342.3|7339.5|7342.3|7339.5|7341.6|7338.8|6
1623934380000|2021-06-17 12:53:00|7342.1|7339.3|7342.3|7339.5|7342.6|7339.8|7341.6|7338.8|10
1623934390000|2021-06-17 12:53:10|7341.6|7338.8|7341.6|7338.8|7342.1|7339.3|7341.6|7338.8|25
1623934400000|2021-06-17 12:53:20|7341.3|7338.5|7340.8|7338|7341.3|7338.5|7340.6|7337.8|11
1623934410000|2021-06-17 12:53:30|7340.3|7337.5|7339.9|7337.1|7341.1|7338.3|7339.9|7337.1|52
1623934420000|2021-06-17 12:53:40|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|0
1623934430000|2021-06-17 12:53:50|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|1
1623934440000|2021-06-17 12:54:00|7339.6|7336.8|7341.3|7338.5|7341.9|7339.1|7339.6|7336.8|10
1623934450000|2021-06-17 12:54:10|7341.1|7338.3|7341.1|7338.3|7341.3|7338.5|7341.1|7338.3|11
1623934460000|2021-06-17 12:54:20|7341.6|7338.8|7341.6|7338.8|7341.9|7339.1|7341.3|7338.5|135
1623934470000|2021-06-17 12:54:30|7341.3|7338.5|7341.6|7338.8|7341.6|7338.8|7341.1|7338.3|2
1623934480000|2021-06-17 12:54:40|7341.3|7338.5|7342.3|7339.5|7342.3|7339.5|7341.3|7338.5|56
1623934500000|2021-06-17 12:55:00|7342.1|7339.3|7342.1|7339.3|7344.3|7341.5|7341.9|7339.1|63
1623934510000|2021-06-17 12:55:10|7341.9|7339.1|7339.3|7336.5|7341.9|7339.1|7339.1|7336.3|62
1623934520000|2021-06-17 12:55:20|7339.1|7336.3|7339.6|7336.8|7339.6|7336.8|7339.1|7336.3|36
1623934530000|2021-06-17 12:55:30|7339.4|7336.6|7339.6|7336.8|7339.6|7336.8|7339.1|7336.3|5
1623934540000|2021-06-17 12:55:40|7339.3|7336.5|7340.3|7337.5|7340.3|7337.5|7339.1|7336.3|28
1623934550000|2021-06-17 12:55:50|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|0
1623934560000|2021-06-17 12:56:00|7340.1|7337.3|7340.1|7337.3|7340.6|7337.8|7340.1|7337.3|2
1623934570000|2021-06-17 12:56:10|7340.6|7337.8|7343.3|7340.5|7343.3|7340.5|7340.6|7337.8|14
1623934580000|2021-06-17 12:56:20|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.6|7339.8|13
1623934590000|2021-06-17 12:56:30|7342.6|7339.8|7340.6|7337.8|7342.9|7340.1|7340.6|7337.8|42
1623934600000|2021-06-17 12:56:40|7341.1|7338.3|7339.6|7336.8|7341.1|7338.3|7339.6|7336.8|4
1623934610000|2021-06-17 12:56:50|7339.9|7337.1|7339.1|7336.3|7340.6|7337.8|7339.1|7336.3|29
1623934620000|2021-06-17 12:57:00|7338.9|7336.1|7335.6|7332.8|7339.3|7336.5|7335.1|7332.3|30
1623934630000|2021-06-17 12:57:10|7335.9|7333.1|7337.9|7335.1|7337.9|7335.1|7335.9|7333.1|6
1623934640000|2021-06-17 12:57:20|7338.1|7335.3|7335.6|7332.8|7338.1|7335.3|7334.9|7332.1|14
1623934650000|2021-06-17 12:57:30|7335.9|7333.1|7334.9|7332.1|7336.6|7333.8|7334.9|7332.1|15
1623934660000|2021-06-17 12:57:40|7335.4|7332.6|7335.9|7333.1|7335.9|7333.1|7334.9|7332.1|16
1623934670000|2021-06-17 12:57:50|7335.4|7332.6|7335.6|7332.8|7335.6|7332.8|7335.4|7332.6|4
1623934680000|2021-06-17 12:58:00|7335.9|7333.1|7335.6|7332.8|7336.3|7333.5|7335.3|7332.5|19
1623934690000|2021-06-17 12:58:10|7335.4|7332.6|7331.9|7329.1|7335.9|7333.1|7331.9|7329.1|64
1623934700000|2021-06-17 12:58:20|7332.1|7329.3|7330.1|7327.3|7332.1|7329.3|7329.1|7326.3|48
1623934710000|2021-06-17 12:58:30|7329.9|7327.1|7331.6|7328.8|7331.9|7329.1|7329.9|7327.1|11
1623934720000|2021-06-17 12:58:40|7331.4|7328.6|7330.9|7328.1|7331.6|7328.8|7330.9|7328.1|5
1623934730000|2021-06-17 12:58:50|7330.6|7327.8|7330.6|7327.8|7331.4|7328.6|7330.3|7327.5|9
1623934740000|2021-06-17 12:59:00|7330.4|7327.6|7331.9|7329.1|7332.3|7329.5|7330.4|7327.6|33
1623934750000|2021-06-17 12:59:10|7331.2|7328.4|7330.1|7327.3|7331.6|7328.8|7329.9|7327.1|22
1623934770000|2021-06-17 12:59:30|7329.9|7327.1|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|11
1623934780000|2021-06-17 12:59:40|7329.6|7326.8|7329.6|7326.8|7329.9|7327.1|7328.9|7326.1|130
1623934790000|2021-06-17 12:59:50|7329.9|7327.1|7330.6|7327.8|7330.9|7328.1|7328.9|7326.1|12
1623934800000|2021-06-17 13:00:00|7330.9|7328.1|7336.6|7333.8|7340.8|7338|7328.3|7325.5|559
1623934810000|2021-06-17 13:00:10|7336.1|7333.3|7338.9|7336.1|7339.6|7336.8|7334.1|7331.3|103
1623934820000|2021-06-17 13:00:20|7339.4|7336.6|7340.1|7337.3|7341.1|7338.3|7338.3|7335.5|90
1623934830000|2021-06-17 13:00:30|7339.6|7336.8|7343.3|7340.5|7343.8|7341|7339.6|7336.8|126
1623934840000|2021-06-17 13:00:40|7342.8|7340|7339.3|7336.5|7345.8|7343|7339.1|7336.3|157
1623934850000|2021-06-17 13:00:50|7339.6|7336.8|7330.9|7328.1|7340.3|7337.5|7330.6|7327.8|74
1623934860000|2021-06-17 13:01:00|7331.1|7328.3|7323.9|7321.1|7331.9|7329.1|7323.9|7321.1|132
1623934870000|2021-06-17 13:01:10|7324.6|7321.8|7324.3|7321.5|7325.6|7322.8|7323.6|7320.8|105
1623934880000|2021-06-17 13:01:20|7323.6|7320.8|7325.3|7322.5|7325.3|7322.5|7323.3|7320.5|123
1623934890000|2021-06-17 13:01:30|7325.6|7322.8|7328.8|7326|7332.3|7329.5|7325.6|7322.8|168
1623934900000|2021-06-17 13:01:40|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7326.1|7323.3|43
1623934910000|2021-06-17 13:01:50|7327.6|7324.8|7332.6|7329.8|7333.8|7331|7327.6|7324.8|69
1623934920000|2021-06-17 13:02:00|7332.1|7329.3|7336.8|7334|7336.8|7334|7330.6|7327.8|79
1623934930000|2021-06-17 13:02:10|7337.3|7334.5|7339.8|7337|7340.8|7338|7337.3|7334.5|128
1623934940000|2021-06-17 13:02:20|7339.3|7336.5|7336.1|7333.3|7339.3|7336.5|7331.1|7328.3|94
1623934950000|2021-06-17 13:02:30|7335.6|7332.8|7337.8|7335|7337.8|7335|7335.6|7332.8|19
1623934960000|2021-06-17 13:02:40|7338.3|7335.5|7337.6|7334.8|7339.6|7336.8|7336.6|7333.8|41
1623934970000|2021-06-17 13:02:50|7337.2|7334.4|7342.3|7339.5|7342.3|7339.5|7337.2|7334.4|63
1623934980000|2021-06-17 13:03:00|7342.6|7339.8|7347.3|7344.5|7347.3|7344.5|7342.6|7339.8|73
1623934990000|2021-06-17 13:03:10|7347.8|7345|7348.6|7345.8|7352.9|7350.1|7347.3|7344.5|196
1623935000000|2021-06-17 13:03:20|7348.8|7346|7350.9|7348.1|7350.9|7348.1|7346.6|7343.8|57
1623935010000|2021-06-17 13:03:30|7351.6|7348.8|7350.3|7347.5|7351.6|7348.8|7347.4|7344.6|41
1623935020000|2021-06-17 13:03:40|7351.1|7348.3|7349.8|7347|7352.8|7350|7348.9|7346.1|49
1623935030000|2021-06-17 13:03:50|7350.6|7347.8|7351.6|7348.8|7352.8|7350|7349.4|7346.6|24
1623935040000|2021-06-17 13:04:00|7351.8|7349|7350.6|7347.8|7353.3|7350.5|7350.6|7347.8|28
1623935050000|2021-06-17 13:04:10|7350.8|7348|7350.3|7347.5|7350.8|7348|7348.6|7345.8|7
1623935060000|2021-06-17 13:04:20|7350.6|7347.8|7350.6|7347.8|7351.8|7349|7349.8|7347|30
1623935070000|2021-06-17 13:04:30|7350.1|7347.3|7351.3|7348.5|7351.3|7348.5|7348.9|7346.1|32
1623935080000|2021-06-17 13:04:40|7351.1|7348.3|7351.1|7348.3|7352.6|7349.8|7350.6|7347.8|38
1623935090000|2021-06-17 13:04:50|7351.3|7348.5|7354.6|7351.8|7354.6|7351.8|7351.3|7348.5|35
1623935100000|2021-06-17 13:05:00|7354.4|7351.6|7355.4|7352.6|7355.6|7352.8|7351.9|7349.1|70
1623935110000|2021-06-17 13:05:10|7354.9|7352.1|7353.1|7350.3|7354.9|7352.1|7352.6|7349.8|70
1623935120000|2021-06-17 13:05:20|7352.9|7350.1|7348.1|7345.3|7353.6|7350.8|7347.9|7345.1|47
1623935130000|2021-06-17 13:05:30|7348.6|7345.8|7350.4|7347.6|7351.9|7349.1|7348.1|7345.3|42
1623935140000|2021-06-17 13:05:40|7349.9|7347.1|7350.4|7347.6|7350.6|7347.8|7347.9|7345.1|46
1623935150000|2021-06-17 13:05:50|7350.6|7347.8|7347.9|7345.1|7350.6|7347.8|7346.4|7343.6|29
1623935160000|2021-06-17 13:06:00|7347.7|7344.9|7345.4|7342.6|7347.7|7344.9|7344.9|7342.1|60
1623935170000|2021-06-17 13:06:10|7345.9|7343.1|7339.4|7336.6|7345.9|7343.1|7339.4|7336.6|37
1623935180000|2021-06-17 13:06:20|7339.6|7336.8|7345.6|7342.8|7345.9|7343.1|7339.4|7336.6|43
1623935190000|2021-06-17 13:06:30|7346.1|7343.3|7346.9|7344.1|7347.6|7344.8|7345.6|7342.8|142
1623935200000|2021-06-17 13:06:40|7346.6|7343.8|7352.1|7349.3|7352.3|7349.5|7346.6|7343.8|71
1623935210000|2021-06-17 13:06:50|7351.9|7349.1|7353.6|7350.8|7354.6|7351.8|7351.9|7349.1|38
1623935220000|2021-06-17 13:07:00|7353.9|7351.1|7356.1|7353.3|7358.4|7355.6|7352.4|7349.6|371
1623935230000|2021-06-17 13:07:10|7356.4|7353.6|7354.4|7351.6|7356.4|7353.6|7353.4|7350.6|90
1623935240000|2021-06-17 13:07:20|7354.2|7351.4|7353.1|7350.3|7354.2|7351.4|7352.1|7349.3|10
1623935250000|2021-06-17 13:07:30|7353.6|7350.8|7353.9|7351.1|7354.9|7352.1|7351.9|7349.1|25
1623935260000|2021-06-17 13:07:40|7353.3|7350.5|7353.1|7350.3|7355.1|7352.3|7352.9|7350.1|28
1623935270000|2021-06-17 13:07:50|7353.2|7350.4|7352.6|7349.8|7353.6|7350.8|7351.9|7349.1|43
1623935280000|2021-06-17 13:08:00|7352.9|7350.1|7352.1|7349.3|7353.2|7350.4|7349.9|7347.1|31
1623935290000|2021-06-17 13:08:10|7352.2|7349.4|7350.9|7348.1|7353.4|7350.6|7349.9|7347.1|21
1623935300000|2021-06-17 13:08:20|7350.4|7347.6|7346.9|7344.1|7350.4|7347.6|7346.3|7343.5|46
1623935310000|2021-06-17 13:08:30|7346.6|7343.8|7346.4|7343.6|7347.1|7344.3|7345.9|7343.1|56
1623935320000|2021-06-17 13:08:40|7345.9|7343.1|7344.4|7341.6|7347.4|7344.6|7343.9|7341.1|31
1623935330000|2021-06-17 13:08:50|7344.2|7341.4|7343.7|7340.9|7346.4|7343.6|7342.9|7340.1|401
1623935340000|2021-06-17 13:09:00|7343.6|7340.8|7343.7|7340.9|7344.2|7341.4|7342.9|7340.1|17
1623935350000|2021-06-17 13:09:10|7343.9|7341.1|7344.9|7342.1|7344.9|7342.1|7341.2|7338.4|55
1623935360000|2021-06-17 13:09:20|7344.7|7341.9|7344.9|7342.1|7345.2|7342.4|7344.2|7341.4|19
1623935370000|2021-06-17 13:09:30|7344.7|7341.9|7341.7|7338.9|7345.2|7342.4|7341.2|7338.4|69
1623935380000|2021-06-17 13:09:40|7341.2|7338.4|7344.4|7341.6|7344.4|7341.6|7341.1|7338.3|28
1623935390000|2021-06-17 13:09:50|7344.9|7342.1|7345.2|7342.4|7345.2|7342.4|7344.2|7341.4|12
1623935400000|2021-06-17 13:10:00|7344.9|7342.1|7349.9|7347.1|7349.9|7347.1|7343.9|7341.1|91
1623935410000|2021-06-17 13:10:10|7349.7|7346.9|7346.2|7343.4|7351.9|7349.1|7345.7|7342.9|156
1623935420000|2021-06-17 13:10:20|7346.4|7343.6|7347.7|7344.9|7347.9|7345.1|7346.2|7343.4|24
1623935430000|2021-06-17 13:10:30|7347.2|7344.4|7344.7|7341.9|7347.2|7344.4|7343.7|7340.9|44
1623935440000|2021-06-17 13:10:40|7345.2|7342.4|7346.7|7343.9|7347.2|7344.4|7345.2|7342.4|11
1623935450000|2021-06-17 13:10:50|7347.2|7344.4|7346.2|7343.4|7347.4|7344.6|7345.7|7342.9|54
1623935460000|2021-06-17 13:11:00|7346.7|7343.9|7350.9|7348.1|7350.9|7348.1|7346.7|7343.9|31
1623935470000|2021-06-17 13:11:10|7351.2|7348.4|7350.9|7348.1|7352.2|7349.4|7350.7|7347.9|31
1623935480000|2021-06-17 13:11:20|7350.7|7347.9|7351.7|7348.9|7351.9|7349.1|7350.7|7347.9|14
1623935490000|2021-06-17 13:11:30|7351.6|7348.8|7350.6|7347.8|7351.6|7348.8|7349.2|7346.4|35
1623935500000|2021-06-17 13:11:40|7350.2|7347.4|7349.6|7346.8|7350.2|7347.4|7348.6|7345.8|18
1623935510000|2021-06-17 13:11:50|7349.7|7346.9|7350.2|7347.4|7350.2|7347.4|7348.7|7345.9|11
1623935520000|2021-06-17 13:12:00|7350.9|7348.1|7356.6|7353.8|7357.9|7355.1|7350.9|7348.1|84
1623935530000|2021-06-17 13:12:10|7357.7|7354.9|7357.2|7354.4|7358.4|7355.6|7356.6|7353.8|20
1623935540000|2021-06-17 13:12:20|7357.4|7354.6|7356.9|7354.1|7358.9|7356.1|7355.6|7352.8|109
1623935550000|2021-06-17 13:12:30|7357.1|7354.3|7356.7|7353.9|7357.4|7354.6|7356.7|7353.9|9
1623935560000|2021-06-17 13:12:40|7356.9|7354.1|7356.4|7353.6|7357.9|7355.1|7355.7|7352.9|20
1623935570000|2021-06-17 13:12:50|7357.2|7354.4|7356.7|7353.9|7357.2|7354.4|7355.6|7352.8|11
1623935580000|2021-06-17 13:13:00|7356.6|7353.8|7357.6|7354.8|7358.2|7355.4|7356.6|7353.8|10
1623935590000|2021-06-17 13:13:10|7357.4|7354.6|7358.7|7355.9|7360.6|7357.8|7357.2|7354.4|67
1623935600000|2021-06-17 13:13:20|7358.6|7355.8|7359.9|7357.1|7360.6|7357.8|7358.1|7355.3|63
1623935610000|2021-06-17 13:13:30|7359.7|7356.9|7359.7|7356.9|7360.6|7357.8|7359.7|7356.9|33
1623935620000|2021-06-17 13:13:40|7359.9|7357.1|7360.7|7357.9|7360.9|7358.1|7359.4|7356.6|107
1623935630000|2021-06-17 13:13:50|7360.2|7357.4|7359.7|7356.9|7360.7|7357.9|7358.6|7355.8|29
1623935640000|2021-06-17 13:14:00|7359.9|7357.1|7361.2|7358.4|7361.6|7358.8|7359.7|7356.9|47
1623935650000|2021-06-17 13:14:10|7361.6|7358.8|7362.6|7359.8|7364.2|7361.4|7361.6|7358.8|46
1623935660000|2021-06-17 13:14:20|7362.7|7359.9|7362.9|7360.1|7362.9|7360.1|7360.7|7357.9|22
1623935670000|2021-06-17 13:14:30|7362.6|7359.8|7361.7|7358.9|7362.6|7359.8|7360.7|7357.9|22
1623935680000|2021-06-17 13:14:40|7361.2|7358.4|7361.6|7358.8|7362.2|7359.4|7360.9|7358.1|23
1623935690000|2021-06-17 13:14:50|7361.2|7358.4|7358.9|7356.1|7361.2|7358.4|7357.9|7355.1|48
1623935700000|2021-06-17 13:15:00|7358.7|7355.9|7361.4|7358.6|7362.2|7359.4|7358.6|7355.8|67
1623935710000|2021-06-17 13:15:10|7362.2|7359.4|7364.7|7361.9|7365.2|7362.4|7362.2|7359.4|32
1623935720000|2021-06-17 13:15:20|7365.9|7363.1|7368.9|7366.1|7369.1|7366.3|7365.9|7363.1|596
1623935730000|2021-06-17 13:15:30|7369.9|7367.1|7371.6|7368.8|7372.9|7370.1|7369.1|7366.3|114
1623935740000|2021-06-17 13:15:40|7371.9|7369.1|7368.7|7365.9|7372.2|7369.4|7368.7|7365.9|367
1623935750000|2021-06-17 13:15:50|7368.9|7366.1|7369.9|7367.1|7370.2|7367.4|7368.6|7365.8|61
1623935760000|2021-06-17 13:16:00|7370.1|7367.3|7372.9|7370.1|7374.6|7371.8|7370.1|7367.3|146
1623935770000|2021-06-17 13:16:10|7373.4|7370.6|7371.9|7369.1|7374.4|7371.6|7370.9|7368.1|49
1623935780000|2021-06-17 13:16:20|7372.6|7369.8|7372.6|7369.8|7374.1|7371.3|7371.9|7369.1|54
1623935790000|2021-06-17 13:16:30|7372.9|7370.1|7374.2|7371.4|7374.2|7371.4|7371.9|7369.1|53
1623935800000|2021-06-17 13:16:40|7374.6|7371.8|7372.4|7369.6|7375.1|7372.3|7371.1|7368.3|62
1623935810000|2021-06-17 13:16:50|7371.9|7369.1|7372.6|7369.8|7373.6|7370.8|7371.9|7369.1|25
1623935820000|2021-06-17 13:17:00|7372.2|7369.4|7374.6|7371.8|7374.6|7371.8|7371.9|7369.1|54
1623935830000|2021-06-17 13:17:10|7374.9|7372.1|7372.7|7369.9|7374.9|7372.1|7372.1|7369.3|60
1623935840000|2021-06-17 13:17:20|7372.4|7369.6|7373.1|7370.3|7373.1|7370.3|7371.9|7369.1|26
1623935850000|2021-06-17 13:17:30|7373.6|7370.8|7374.2|7371.4|7374.6|7371.8|7373.6|7370.8|6
1623935860000|2021-06-17 13:17:40|7374.1|7371.3|7373.9|7371.1|7374.1|7371.3|7372.2|7369.4|20
1623935870000|2021-06-17 13:17:50|7374.1|7371.3|7373.7|7370.9|7374.1|7371.3|7373.7|7370.9|11
1623935880000|2021-06-17 13:18:00|7373.4|7370.6|7374.2|7371.4|7375.2|7372.4|7373.4|7370.6|34
1623935890000|2021-06-17 13:18:10|7374.6|7371.8|7373.2|7370.4|7374.6|7371.8|7372.6|7369.8|44
1623935900000|2021-06-17 13:18:20|7373.6|7370.8|7372.9|7370.1|7373.6|7370.8|7372.2|7369.4|7
1623935910000|2021-06-17 13:18:30|7372.2|7369.4|7373.6|7370.8|7373.9|7371.1|7372.1|7369.3|23
1623935920000|2021-06-17 13:18:40|7373.9|7371.1|7373.4|7370.6|7373.9|7371.1|7372.9|7370.1|25
1623935930000|2021-06-17 13:18:50|7373.6|7370.8|7372.9|7370.1|7374.2|7371.4|7372.9|7370.1|24
1623935940000|2021-06-17 13:19:00|7373.1|7370.3|7375.1|7372.3|7375.1|7372.3|7373.1|7370.3|45
1623935950000|2021-06-17 13:19:10|7375.9|7373.1|7375.6|7372.8|7375.9|7373.1|7374.9|7372.1|28
1623935960000|2021-06-17 13:19:20|7375.9|7373.1|7376.6|7373.8|7376.6|7373.8|7375.9|7373.1|23
1623935970000|2021-06-17 13:19:30|7376.9|7374.1|7374.9|7372.1|7377.9|7375.1|7374.9|7372.1|102
1623935980000|2021-06-17 13:19:40|7375.2|7372.4|7375.4|7372.6|7376.2|7373.4|7374.9|7372.1|20
1623935990000|2021-06-17 13:19:50|7375.9|7373.1|7374.4|7371.6|7375.9|7373.1|7374.4|7371.6|23
1623936000000|2021-06-17 13:20:00|7374.6|7371.8|7374.9|7372.1|7376.9|7374.1|7374.4|7371.6|34
1623936010000|2021-06-17 13:20:10|7375.1|7372.3|7373.6|7370.8|7376.6|7373.8|7373.4|7370.6|63
1623936020000|2021-06-17 13:20:20|7373.4|7370.6|7371.9|7369.1|7374.4|7371.6|7371.9|7369.1|178
1623936030000|2021-06-17 13:20:30|7372.2|7369.4|7371.9|7369.1|7372.2|7369.4|7371.2|7368.4|59
1623936040000|2021-06-17 13:20:40|7372.2|7369.4|7372.7|7369.9|7373.2|7370.4|7371.9|7369.1|50
1623936050000|2021-06-17 13:20:50|7372.9|7370.1|7373.7|7370.9|7374.2|7371.4|7372.9|7370.1|49
1623936060000|2021-06-17 13:21:00|7373.9|7371.1|7375.9|7373.1|7376.7|7373.9|7373.9|7371.1|78
1623936070000|2021-06-17 13:21:10|7376.2|7373.4|7375.2|7372.4|7377.4|7374.6|7374.9|7372.1|43
1623936080000|2021-06-17 13:21:20|7375.5|7372.7|7376.7|7373.9|7376.9|7374.1|7375.5|7372.7|20
1623936090000|2021-06-17 13:21:30|7376.9|7374.1|7376.9|7374.1|7377.2|7374.4|7375.9|7373.1|26
1623936100000|2021-06-17 13:21:40|7376.4|7373.6|7377.9|7375.1|7377.9|7375.1|7376.2|7373.4|47
1623936110000|2021-06-17 13:21:50|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|16
1623936120000|2021-06-17 13:22:00|7378.2|7375.4|7376.7|7373.9|7378.9|7376.1|7376.7|7373.9|128
1623936130000|2021-06-17 13:22:10|7376.9|7374.1|7377.5|7374.7|7377.9|7375.1|7376.2|7373.4|22
1623936140000|2021-06-17 13:22:20|7377.2|7374.4|7377.2|7374.4|7377.5|7374.7|7376.7|7373.9|12
1623936150000|2021-06-17 13:22:30|7377.6|7374.8|7379.7|7376.9|7379.9|7377.1|7377.6|7374.8|57
1623936160000|2021-06-17 13:22:40|7379.5|7376.7|7379.7|7376.9|7379.7|7376.9|7378.7|7375.9|47
1623936170000|2021-06-17 13:22:50|7379.5|7376.7|7377.9|7375.1|7379.5|7376.7|7377.7|7374.9|16
1623936180000|2021-06-17 13:23:00|7378.2|7375.4|7378.2|7375.4|7379.9|7377.1|7376.2|7373.4|89
1623936190000|2021-06-17 13:23:10|7379.2|7376.4|7379.2|7376.4|7379.9|7377.1|7377.7|7374.9|26
1623936200000|2021-06-17 13:23:20|7378.9|7376.1|7379.5|7376.7|7379.7|7376.9|7378.5|7375.7|23
1623936210000|2021-06-17 13:23:30|7378.9|7376.1|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|77
1623936220000|2021-06-17 13:23:40|7380.2|7377.4|7379.9|7377.1|7380.4|7377.6|7379.2|7376.4|79
1623936230000|2021-06-17 13:23:50|7380.2|7377.4|7379.7|7376.9|7380.2|7377.4|7379.2|7376.4|18
1623936240000|2021-06-17 13:24:00|7379.9|7377.1|7379.2|7376.4|7380.4|7377.6|7378.5|7375.7|19
1623936250000|2021-06-17 13:24:10|7379|7376.2|7377.5|7374.7|7379.5|7376.7|7377.5|7374.7|11
1623936260000|2021-06-17 13:24:20|7377.9|7375.1|7377.5|7374.7|7377.9|7375.1|7377.2|7374.4|12
1623936270000|2021-06-17 13:24:30|7377.2|7374.4|7377.7|7374.9|7378.5|7375.7|7377.2|7374.4|21
1623936280000|2021-06-17 13:24:40|7377.5|7374.7|7377.2|7374.4|7377.7|7374.9|7376.7|7373.9|6
1623936290000|2021-06-17 13:24:50|7377.5|7374.7|7378.2|7375.4|7378.5|7375.7|7377.5|7374.7|12
1623936300000|2021-06-17 13:25:00|7377.9|7375.1|7379.2|7376.4|7379.5|7376.7|7377.7|7374.9|74
1623936310000|2021-06-17 13:25:10|7379|7376.2|7377.2|7374.4|7379.5|7376.7|7376.5|7373.7|38
1623936320000|2021-06-17 13:25:20|7376.7|7373.9|7376.7|7373.9|7377.5|7374.7|7376.7|7373.9|10
1623936330000|2021-06-17 13:25:30|7376.5|7373.7|7379.9|7377.1|7380.2|7377.4|7375.9|7373.1|1533
1623936340000|2021-06-17 13:25:40|7379.6|7376.8|7376.1|7373.3|7379.6|7376.8|7375.9|7373.1|781
1623936350000|2021-06-17 13:25:50|7375.9|7373.1|7374.4|7371.6|7375.9|7373.1|7373.9|7371.1|31
1623936360000|2021-06-17 13:26:00|7375.2|7372.4|7377.7|7374.9|7377.7|7374.9|7375.1|7372.3|122
1623936370000|2021-06-17 13:26:10|7377.6|7374.8|7377.6|7374.8|7377.7|7374.9|7376.6|7373.8|41
1623936380000|2021-06-17 13:26:20|7377.9|7375.1|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|16
1623936390000|2021-06-17 13:26:30|7378.6|7375.8|7378.9|7376.1|7380.9|7378.1|7378.6|7375.8|63
1623936400000|2021-06-17 13:26:40|7379.1|7376.3|7376.9|7374.1|7379.1|7376.3|7375.9|7373.1|46
1623936410000|2021-06-17 13:26:50|7377.4|7374.6|7375.1|7372.3|7377.9|7375.1|7375.1|7372.3|28
1623936420000|2021-06-17 13:27:00|7375.4|7372.6|7376.9|7374.1|7376.9|7374.1|7375.4|7372.6|50
1623936430000|2021-06-17 13:27:10|7376.4|7373.6|7375.9|7373.1|7376.4|7373.6|7375.4|7372.6|36
1623936440000|2021-06-17 13:27:20|7375.7|7372.9|7372.2|7369.4|7376.1|7373.3|7371.9|7369.1|152
1623936450000|2021-06-17 13:27:30|7372.4|7369.6|7372.4|7369.6|7373.7|7370.9|7372.2|7369.4|41
1623936460000|2021-06-17 13:27:40|7372.2|7369.4|7373.4|7370.6|7373.4|7370.6|7372.2|7369.4|21
1623936470000|2021-06-17 13:27:50|7373.9|7371.1|7375.2|7372.4|7375.4|7372.6|7373.4|7370.6|65
1623936480000|2021-06-17 13:28:00|7375.4|7372.6|7375.2|7372.4|7376.7|7373.9|7374.4|7371.6|78
1623936490000|2021-06-17 13:28:10|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7373.9|7371.1|2
1623936500000|2021-06-17 13:28:20|7375.4|7372.6|7375.4|7372.6|7375.9|7373.1|7374.9|7372.1|19
1623936510000|2021-06-17 13:28:30|7375.9|7373.1|7376.9|7374.1|7376.9|7374.1|7374.9|7372.1|12
1623936520000|2021-06-17 13:28:40|7376.4|7373.6|7375.9|7373.1|7376.9|7374.1|7375.9|7373.1|14
1623936530000|2021-06-17 13:28:50|7376.2|7373.4|7376.2|7373.4|7376.4|7373.6|7375.9|7373.1|20
1623936540000|2021-06-17 13:29:00|7375.9|7373.1|7376.4|7373.6|7376.9|7374.1|7375.2|7372.4|29
1623936550000|2021-06-17 13:29:10|7376.6|7373.8|7375.9|7373.1|7376.9|7374.1|7375.4|7372.6|19
1623936560000|2021-06-17 13:29:20|7375.5|7372.7|7375.9|7373.1|7376.2|7373.4|7375.2|7372.4|13
1623936570000|2021-06-17 13:29:30|7375.7|7372.9|7376.2|7373.4|7376.9|7374.1|7375.7|7372.9|4
1623936580000|2021-06-17 13:29:40|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7374.2|7371.4|38
1623936590000|2021-06-17 13:29:50|7376.9|7374.1|7377.5|7374.7|7378.7|7375.9|7376.9|7374.1|56
1623936600000|2021-06-17 13:30:00|7377.9|7375.1|7373.2|7370.4|7378.2|7375.4|7372|7369.2|53
1623936610000|2021-06-17 13:30:10|7374|7371.2|7376|7373.2|7377|7374.2|7374|7371.2|28
1623936620000|2021-06-17 13:30:20|7376.2|7373.4|7377|7374.2|7377.9|7375.1|7376.2|7373.4|80
1623936630000|2021-06-17 13:30:30|7376.9|7374.1|7377|7374.2|7377|7374.2|7376.5|7373.7|7
1623936640000|2021-06-17 13:30:40|7376.9|7374.1|7377.5|7374.7|7377.5|7374.7|7376.4|7373.6|17
1623936650000|2021-06-17 13:30:50|7377.4|7374.6|7377|7374.2|7377.9|7375.1|7376.9|7374.1|93
1623936660000|2021-06-17 13:31:00|7377.5|7374.7|7377|7374.2|7377.9|7375.1|7376.9|7374.1|26
1623936670000|2021-06-17 13:31:10|7377.5|7374.7|7377.2|7374.4|7377.9|7375.1|7377.2|7374.4|14
1623936680000|2021-06-17 13:31:20|7377.5|7374.7|7377.4|7374.6|7377.9|7375.1|7376.4|7373.6|107
1623936690000|2021-06-17 13:31:30|7377|7374.2|7376.5|7373.7|7377.5|7374.7|7376.5|7373.7|52
1623936700000|2021-06-17 13:31:40|7375.9|7373.1|7373.7|7370.9|7375.9|7373.1|7373.4|7370.6|145
1623936710000|2021-06-17 13:31:50|7373.9|7371.1|7374.5|7371.7|7375.9|7373.1|7373.9|7371.1|25
1623936720000|2021-06-17 13:32:00|7374.9|7372.1|7377|7374.2|7377.9|7375.1|7374.9|7372.1|54
1623936730000|2021-06-17 13:32:10|7377.2|7374.4|7376.7|7373.9|7377.4|7374.6|7375.9|7373.1|33
1623936740000|2021-06-17 13:32:20|7376.9|7374.1|7375.4|7372.6|7377.2|7374.4|7374.9|7372.1|48
1623936750000|2021-06-17 13:32:30|7375.9|7373.1|7375.7|7372.9|7376.4|7373.6|7374.9|7372.1|42
1623936760000|2021-06-17 13:32:40|7375.5|7372.7|7377.9|7375.1|7377.9|7375.1|7374.4|7371.6|55
1623936770000|2021-06-17 13:32:50|7378.2|7375.4|7375.9|7373.1|7378.2|7375.4|7375.7|7372.9|177
1623936780000|2021-06-17 13:33:00|7376|7373.2|7377.9|7375.1|7377.9|7375.1|7376|7373.2|100
1623936790000|2021-06-17 13:33:10|7378.2|7375.4|7378.5|7375.7|7378.5|7375.7|7377.9|7375.1|418
1623936800000|2021-06-17 13:33:20|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7376.4|7373.6|63
1623936810000|2021-06-17 13:33:30|7377.4|7374.6|7380.2|7377.4|7380.9|7378.1|7377.2|7374.4|128
1623936820000|2021-06-17 13:33:40|7380.7|7377.9|7382.9|7380.1|7383.2|7380.4|7380.7|7377.9|44
1623936830000|2021-06-17 13:33:50|7382.5|7379.7|7382.9|7380.1|7382.9|7380.1|7381.9|7379.1|29
1623936840000|2021-06-17 13:34:00|7383.7|7380.9|7386.9|7384.1|7386.9|7384.1|7383.7|7380.9|240
1623936850000|2021-06-17 13:34:10|7386.7|7383.9|7383.9|7381.1|7386.7|7383.9|7383.4|7380.6|189
1623936860000|2021-06-17 13:34:20|7383.5|7380.7|7383.4|7380.6|7384.5|7381.7|7383.4|7380.6|47
1623936870000|2021-06-17 13:34:30|7383.2|7380.4|7380|7377.2|7383.5|7380.7|7380|7377.2|107
1623936880000|2021-06-17 13:34:40|7380.2|7377.4|7379.9|7377.1|7381.7|7378.9|7379.9|7377.1|65
1623936890000|2021-06-17 13:34:50|7379.5|7376.7|7380.4|7377.6|7380.5|7377.7|7378.9|7376.1|37
1623936900000|2021-06-17 13:35:00|7380.2|7377.4|7378.5|7375.7|7380.2|7377.4|7377.5|7374.7|55
1623936910000|2021-06-17 13:35:10|7377.9|7375.1|7377.9|7375.1|7379.2|7376.4|7377.7|7374.9|17
1623936920000|2021-06-17 13:35:20|7378.2|7375.4|7377.5|7374.7|7378.7|7375.9|7377.5|7374.7|14
1623936930000|2021-06-17 13:35:30|7377.7|7374.9|7380.7|7377.9|7381.2|7378.4|7377.7|7374.9|253
1623936940000|2021-06-17 13:35:40|7381.2|7378.4|7383.7|7380.9|7383.9|7381.1|7381.2|7378.4|73
1623936950000|2021-06-17 13:35:50|7383.5|7380.7|7380.9|7378.1|7384.2|7381.4|7380.7|7377.9|159
1623936960000|2021-06-17 13:36:00|7381.2|7378.4|7381.2|7378.4|7381.9|7379.1|7380.7|7377.9|49
1623936970000|2021-06-17 13:36:10|7381.4|7378.6|7380.2|7377.4|7381.9|7379.1|7379.7|7376.9|7
1623936980000|2021-06-17 13:36:20|7379.7|7376.9|7379.7|7376.9|7380.7|7377.9|7379.2|7376.4|21
1623936990000|2021-06-17 13:36:30|7379.4|7376.6|7380.7|7377.9|7381.7|7378.9|7378.7|7375.9|28
1623937000000|2021-06-17 13:36:40|7380.9|7378.1|7379.7|7376.9|7381.9|7379.1|7379.5|7376.7|23
1623937010000|2021-06-17 13:36:50|7379.5|7376.7|7378.7|7375.9|7379.7|7376.9|7378.2|7375.4|33
1623937020000|2021-06-17 13:37:00|7378.9|7376.1|7372.9|7370.1|7378.9|7376.1|7371.5|7368.7|385
1623937030000|2021-06-17 13:37:10|7373.2|7370.4|7374.5|7371.7|7374.9|7372.1|7373.2|7370.4|18
1623937040000|2021-06-17 13:37:20|7374.7|7371.9|7372.5|7369.7|7374.9|7372.1|7372.5|7369.7|40
1623937050000|2021-06-17 13:37:30|7372.2|7369.4|7370.5|7367.7|7372.2|7369.4|7370.5|7367.7|49
1623937060000|2021-06-17 13:37:40|7370.9|7368.1|7376.7|7373.9|7377.7|7374.9|7370.7|7367.9|49
1623937070000|2021-06-17 13:37:50|7377.2|7374.4|7378.7|7375.9|7378.7|7375.9|7376.7|7373.9|43
1623937080000|2021-06-17 13:38:00|7378.9|7376.1|7380.4|7377.6|7380.4|7377.6|7378.4|7375.6|77
1623937090000|2021-06-17 13:38:10|7380.2|7377.4|7381.7|7378.9|7381.7|7378.9|7379.7|7376.9|5
1623937100000|2021-06-17 13:38:20|7381.5|7378.7|7377.7|7374.9|7381.9|7379.1|7377.5|7374.7|21
1623937110000|2021-06-17 13:38:30|7377.9|7375.1|7380.2|7377.4|7381.2|7378.4|7377.9|7375.1|41
1623937120000|2021-06-17 13:38:40|7380.5|7377.7|7380.2|7377.4|7381.2|7378.4|7379.2|7376.4|274
1623937130000|2021-06-17 13:38:50|7379.7|7376.9|7377.2|7374.4|7379.9|7377.1|7376.7|7373.9|39
1623937140000|2021-06-17 13:39:00|7377.5|7374.7|7379.7|7376.9|7380.2|7377.4|7377.5|7374.7|24
1623937150000|2021-06-17 13:39:10|7380.2|7377.4|7379.2|7376.4|7380.2|7377.4|7379|7376.2|12
1623937160000|2021-06-17 13:39:20|7378.9|7376.1|7381.2|7378.4|7381.7|7378.9|7378.9|7376.1|17
1623937170000|2021-06-17 13:39:30|7380.9|7378.1|7381|7378.2|7382.2|7379.4|7380.7|7377.9|6
1623937180000|2021-06-17 13:39:40|7380.9|7378.1|7381.2|7378.4|7381.9|7379.1|7380.2|7377.4|23
1623937190000|2021-06-17 13:39:50|7381.4|7378.6|7384.2|7381.4|7385.4|7382.6|7381.4|7378.6|45
1623937200000|2021-06-17 13:40:00|7383.7|7380.9|7385.9|7383.1|7385.9|7383.1|7383.2|7380.4|53
1623937210000|2021-06-17 13:40:10|7385.7|7382.9|7383.5|7380.7|7385.9|7383.1|7383.4|7380.6|23
1623937220000|2021-06-17 13:40:20|7382.9|7380.1|7380.5|7377.7|7382.9|7380.1|7380.5|7377.7|40
1623937230000|2021-06-17 13:40:30|7380.9|7378.1|7380.7|7377.9|7381.2|7378.4|7380.5|7377.7|21
1623937240000|2021-06-17 13:40:40|7380.5|7377.7|7378.2|7375.4|7380.7|7377.9|7376.7|7373.9|32
1623937250000|2021-06-17 13:40:50|7378|7375.2|7377.7|7374.9|7379.2|7376.4|7377.7|7374.9|12
1623937260000|2021-06-17 13:41:00|7378.2|7375.4|7373.7|7370.9|7378.2|7375.4|7372.5|7369.7|49
1623937270000|2021-06-17 13:41:10|7373.8|7371|7374.2|7371.4|7374.2|7371.4|7372.5|7369.7|18
1623937280000|2021-06-17 13:41:20|7374.5|7371.7|7373.5|7370.7|7374.7|7371.9|7373|7370.2|14
1623937290000|2021-06-17 13:41:30|7373.2|7370.4|7372.7|7369.9|7374.2|7371.4|7372.2|7369.4|21
1623937300000|2021-06-17 13:41:40|7372.5|7369.7|7378.4|7375.6|7378.4|7375.6|7372.5|7369.7|1259
1623937310000|2021-06-17 13:41:50|7378.9|7376.1|7374.9|7372.1|7379|7376.2|7374.7|7371.9|44
1623937320000|2021-06-17 13:42:00|7374.2|7371.4|7372.4|7369.6|7374.9|7372.1|7371.5|7368.7|32
1623937330000|2021-06-17 13:42:10|7372.2|7369.4|7374.7|7371.9|7375.2|7372.4|7371.7|7368.9|10
1623937340000|2021-06-17 13:42:20|7374.5|7371.7|7375.4|7372.6|7377|7374.2|7374.2|7371.4|33
1623937350000|2021-06-17 13:42:30|7375|7372.2|7375.4|7372.6|7376.4|7373.6|7374.9|7372.1|11
1623937360000|2021-06-17 13:42:40|7375.9|7373.1|7374.4|7371.6|7376.9|7374.1|7374.2|7371.4|18
1623937370000|2021-06-17 13:42:50|7374.9|7372.1|7375.2|7372.4|7375.7|7372.9|7374.7|7371.9|18
1623937380000|2021-06-17 13:43:00|7375.4|7372.6|7376.9|7374.1|7377.9|7375.1|7375.2|7372.4|40
1623937390000|2021-06-17 13:43:10|7377.9|7375.1|7378.4|7375.6|7378.9|7376.1|7376.9|7374.1|17
1623937400000|2021-06-17 13:43:20|7377.9|7375.1|7377.9|7375.1|7378.9|7376.1|7377.7|7374.9|36
1623937410000|2021-06-17 13:43:30|7377.2|7374.4|7378.2|7375.4|7378.9|7376.1|7376.2|7373.4|21
1623937420000|2021-06-17 13:43:40|7378.9|7376.1|7376.9|7374.1|7378.9|7376.1|7376.9|7374.1|13
1623937430000|2021-06-17 13:43:50|7376.4|7373.6|7376.4|7373.6|7376.9|7374.1|7375.7|7372.9|25
1623937440000|2021-06-17 13:44:00|7376.2|7373.4|7377.4|7374.6|7378.9|7376.1|7376.2|7373.4|26
1623937450000|2021-06-17 13:44:10|7377.2|7374.4|7376.2|7373.4|7378.4|7375.6|7376.2|7373.4|20
1623937460000|2021-06-17 13:44:20|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7374.9|7372.1|5
1623937470000|2021-06-17 13:44:30|7375.4|7372.6|7375.9|7373.1|7375.9|7373.1|7375.2|7372.4|1
1623937480000|2021-06-17 13:44:40|7376.2|7373.4|7374.9|7372.1|7376.9|7374.1|7374.2|7371.4|35
1623937490000|2021-06-17 13:44:50|7375|7372.2|7376|7373.2|7377.5|7374.7|7375|7372.2|113
1623937500000|2021-06-17 13:45:00|7376.2|7373.4|7376.7|7373.9|7378|7375.2|7376.2|7373.4|117
1623937510000|2021-06-17 13:45:10|7376.5|7373.7|7375.2|7372.4|7376.7|7373.9|7375.2|7372.4|9
1623937520000|2021-06-17 13:45:20|7374.9|7372.1|7372.5|7369.7|7374.9|7372.1|7370.4|7367.6|96
1623937530000|2021-06-17 13:45:30|7372.7|7369.9|7370.8|7368|7372.7|7369.9|7370.8|7368|21
1623937540000|2021-06-17 13:45:40|7370.5|7367.7|7372.3|7369.5|7372.3|7369.5|7370.5|7367.7|7
1623937550000|2021-06-17 13:45:50|7371.5|7368.7|7370.8|7368|7371.5|7368.7|7369.3|7366.5|58
1623937560000|2021-06-17 13:46:00|7370.5|7367.7|7368.5|7365.7|7372.5|7369.7|7368.2|7365.4|121
1623937570000|2021-06-17 13:46:10|7368.7|7365.9|7367.7|7364.9|7369.5|7366.7|7366.5|7363.7|27
1623937580000|2021-06-17 13:46:20|7367.5|7364.7|7366.7|7363.9|7368.2|7365.4|7366.5|7363.7|28
1623937590000|2021-06-17 13:46:30|7366.5|7363.7|7365.2|7362.4|7367.5|7364.7|7364.5|7361.7|77
1623937600000|2021-06-17 13:46:40|7364.8|7362|7366.3|7363.5|7367.7|7364.9|7364.8|7362|150
1623937610000|2021-06-17 13:46:50|7367.2|7364.4|7366.8|7364|7367.2|7364.4|7366.7|7363.9|12
1623937620000|2021-06-17 13:47:00|7367.2|7364.4|7368.7|7365.9|7369.8|7367|7367.2|7364.4|63
1623937630000|2021-06-17 13:47:10|7368.8|7366|7369.8|7367|7370.2|7367.4|7368.7|7365.9|8
1623937640000|2021-06-17 13:47:20|7370.2|7367.4|7368|7365.2|7370.7|7367.9|7367.7|7364.9|39
1623937650000|2021-06-17 13:47:30|7368.7|7365.9|7366.8|7364|7368.8|7366|7366.5|7363.7|18
1623937660000|2021-06-17 13:47:40|7367.2|7364.4|7366.2|7363.4|7368.8|7366|7366.2|7363.4|48
1623937670000|2021-06-17 13:47:50|7366.5|7363.7|7365.2|7362.4|7366.7|7363.9|7365.2|7362.4|31
1623937680000|2021-06-17 13:48:00|7365.5|7362.7|7365.7|7362.9|7366.7|7363.9|7364.7|7361.9|79
1623937690000|2021-06-17 13:48:10|7366.2|7363.4|7367.3|7364.5|7367.8|7365|7365.5|7362.7|40
1623937700000|2021-06-17 13:48:20|7367.7|7364.9|7368.3|7365.5|7369.8|7367|7367.2|7364.4|35
1623937710000|2021-06-17 13:48:30|7368.8|7366|7367.8|7365|7368.8|7366|7367.5|7364.7|14
1623937720000|2021-06-17 13:48:40|7367.7|7364.9|7368.7|7365.9|7369.2|7366.4|7367.5|7364.7|146
1623937730000|2021-06-17 13:48:50|7368.5|7365.7|7369.8|7367|7370.8|7368|7368.2|7365.4|25
1623937740000|2021-06-17 13:49:00|7370.3|7367.5|7371.3|7368.5|7372.5|7369.7|7369.7|7366.9|81
1623937750000|2021-06-17 13:49:10|7371.8|7369|7370.8|7368|7372.8|7370|7370.7|7367.9|33
1623937760000|2021-06-17 13:49:20|7371.3|7368.5|7370.3|7367.5|7371.5|7368.7|7370.3|7367.5|31
1623937770000|2021-06-17 13:49:30|7370.2|7367.4|7370.2|7367.4|7370.7|7367.9|7370.2|7367.4|5
1623937780000|2021-06-17 13:49:40|7370.8|7368|7369.8|7367|7370.8|7368|7368.8|7366|82
1623937790000|2021-06-17 13:49:50|7370.7|7367.9|7369.5|7366.7|7370.7|7367.9|7369.2|7366.4|14
1623937800000|2021-06-17 13:50:00|7370.2|7367.4|7372.8|7370|7372.8|7370|7369.8|7367|62
1623937810000|2021-06-17 13:50:10|7372.5|7369.7|7372.2|7369.4|7374.8|7372|7371.3|7368.5|75
1623937820000|2021-06-17 13:50:20|7371.5|7368.7|7372.8|7370|7372.8|7370|7371.3|7368.5|17
1623937830000|2021-06-17 13:50:30|7373.2|7370.4|7370.7|7367.9|7373.2|7370.4|7370.7|7367.9|10
1623937840000|2021-06-17 13:50:40|7370.2|7367.4|7367.8|7365|7370.2|7367.4|7367.8|7365|10
1623937850000|2021-06-17 13:50:50|7367.5|7364.7|7366.7|7363.9|7367.5|7364.7|7365.2|7362.4|19
1623937860000|2021-06-17 13:51:00|7366.8|7364|7366|7363.2|7367.7|7364.9|7365.3|7362.5|102
1623937870000|2021-06-17 13:51:10|7366.8|7364|7365.8|7363|7367.8|7365|7365.8|7363|8
1623937880000|2021-06-17 13:51:20|7366|7363.2|7367.2|7364.4|7367.5|7364.7|7366|7363.2|65
1623937890000|2021-06-17 13:51:30|7366.8|7364|7366.5|7363.7|7367.5|7364.7|7365.8|7363|9
1623937900000|2021-06-17 13:51:40|7366.8|7364|7365.7|7362.9|7366.8|7364|7364.2|7361.4|45
1623937910000|2021-06-17 13:51:50|7365.2|7362.4|7361.8|7359|7365.5|7362.7|7361.8|7359|68
1623937920000|2021-06-17 13:52:00|7362.2|7359.4|7358.5|7355.7|7362.7|7359.9|7357.5|7354.7|167
1623937930000|2021-06-17 13:52:10|7359.2|7356.4|7358.7|7355.9|7359.2|7356.4|7357.8|7355|114
1623937940000|2021-06-17 13:52:20|7358.5|7355.7|7358.7|7355.9|7359.2|7356.4|7358.2|7355.4|16
1623937950000|2021-06-17 13:52:30|7358.8|7356|7358.2|7355.4|7358.8|7356|7357.5|7354.7|21
1623937960000|2021-06-17 13:52:40|7358.7|7355.9|7358.5|7355.7|7359.2|7356.4|7358.5|7355.7|6
1623937970000|2021-06-17 13:52:50|7358.2|7355.4|7356.7|7353.9|7358.7|7355.9|7356.7|7353.9|34
1623937980000|2021-06-17 13:53:00|7356.8|7354|7357.2|7354.4|7357.2|7354.4|7355.7|7352.9|59
1623937990000|2021-06-17 13:53:10|7356.5|7353.7|7356.2|7353.4|7356.5|7353.7|7355.5|7352.7|18
1623938000000|2021-06-17 13:53:20|7356|7353.2|7355.7|7352.9|7356.2|7353.4|7355.5|7352.7|13
1623938010000|2021-06-17 13:53:30|7355.5|7352.7|7355.7|7352.9|7355.7|7352.9|7355.2|7352.4|17
1623938020000|2021-06-17 13:53:40|7355.5|7352.7|7355.7|7352.9|7355.8|7353|7353.2|7350.4|47
1623938030000|2021-06-17 13:53:50|7355.2|7352.4|7357.7|7354.9|7357.7|7354.9|7355.2|7352.4|30
1623938040000|2021-06-17 13:54:00|7357.8|7355|7357.2|7354.4|7357.8|7355|7356.2|7353.4|31
1623938050000|2021-06-17 13:54:10|7356.7|7353.9|7354.7|7351.9|7356.7|7353.9|7353.5|7350.7|46
1623938060000|2021-06-17 13:54:20|7354.5|7351.7|7356.7|7353.9|7356.7|7353.9|7354.5|7351.7|25
1623938070000|2021-06-17 13:54:30|7356.8|7354|7356.7|7353.9|7357.7|7354.9|7356.5|7353.7|12
1623938080000|2021-06-17 13:54:40|7357.2|7354.4|7355.2|7352.4|7357.7|7354.9|7354.3|7351.5|59
1623938090000|2021-06-17 13:54:50|7355.5|7352.7|7356.2|7353.4|7356.2|7353.4|7354.5|7351.7|26
1623938100000|2021-06-17 13:55:00|7355.8|7353|7353.7|7350.9|7356.2|7353.4|7353.7|7350.9|44
1623938110000|2021-06-17 13:55:10|7353.5|7350.7|7354.2|7351.4|7354.8|7352|7353.5|7350.7|49
1623938120000|2021-06-17 13:55:20|7354|7351.2|7351.2|7348.4|7354|7351.2|7348.2|7345.4|103
1623938130000|2021-06-17 13:55:30|7351.7|7348.9|7352.7|7349.9|7352.8|7350|7351.2|7348.4|11
1623938140000|2021-06-17 13:55:40|7352.8|7350|7352.5|7349.7|7354.5|7351.7|7352.5|7349.7|31
1623938150000|2021-06-17 13:55:50|7352.2|7349.4|7351.8|7349|7352.2|7349.4|7351.5|7348.7|27
1623938160000|2021-06-17 13:56:00|7352.2|7349.4|7351.5|7348.7|7352.2|7349.4|7349.3|7346.5|64
1623938170000|2021-06-17 13:56:10|7351.7|7348.9|7351.7|7348.9|7353.2|7350.4|7351.2|7348.4|63
1623938180000|2021-06-17 13:56:20|7352.5|7349.7|7352.8|7350|7354.8|7352|7352.2|7349.4|100
1623938190000|2021-06-17 13:56:30|7352.7|7349.9|7352.3|7349.5|7353.7|7350.9|7351.3|7348.5|50
1623938200000|2021-06-17 13:56:40|7352.8|7350|7350.2|7347.4|7353.8|7351|7350.2|7347.4|83
1623938210000|2021-06-17 13:56:50|7349.8|7347|7350.7|7347.9|7351.3|7348.5|7349.7|7346.9|17
1623938220000|2021-06-17 13:57:00|7350.2|7347.4|7349.8|7347|7350.3|7347.5|7348.7|7345.9|75
1623938230000|2021-06-17 13:57:10|7349.7|7346.9|7352.7|7349.9|7352.8|7350|7349.7|7346.9|51
1623938240000|2021-06-17 13:57:20|7352.5|7349.7|7353.8|7351|7353.8|7351|7352.3|7349.5|18
1623938250000|2021-06-17 13:57:30|7354.3|7351.5|7353.7|7350.9|7354.3|7351.5|7352.2|7349.4|45
1623938260000|2021-06-17 13:57:40|7353.2|7350.4|7351.8|7349|7353.8|7351|7351.5|7348.7|103
1623938270000|2021-06-17 13:57:50|7351.2|7348.4|7350.8|7348|7351.7|7348.9|7350.5|7347.7|9
1623938280000|2021-06-17 13:58:00|7350.5|7347.7|7349.8|7347|7351.7|7348.9|7349.2|7346.4|24
1623938290000|2021-06-17 13:58:10|7350.2|7347.4|7350.7|7347.9|7350.8|7348|7350.2|7347.4|11
1623938300000|2021-06-17 13:58:20|7350.2|7347.4|7350.3|7347.5|7350.8|7348|7350.2|7347.4|5
1623938310000|2021-06-17 13:58:30|7350.5|7347.7|7350.8|7348|7351.2|7348.4|7350.2|7347.4|43
1623938320000|2021-06-17 13:58:40|7350.3|7347.5|7351.7|7348.9|7351.8|7349|7350.3|7347.5|11
1623938330000|2021-06-17 13:58:50|7351.3|7348.5|7352.8|7350|7352.8|7350|7351.3|7348.5|6
1623938340000|2021-06-17 13:59:00|7353.8|7351|7353.2|7350.4|7354.2|7351.4|7353.2|7350.4|54
1623938350000|2021-06-17 13:59:10|7352.7|7349.9|7351.7|7348.9|7352.8|7350|7351.2|7348.4|13
1623938360000|2021-06-17 13:59:20|7351.8|7349|7351.7|7348.9|7351.8|7349|7351.3|7348.5|4
1623938370000|2021-06-17 13:59:30|7351.3|7348.5|7351.7|7348.9|7351.8|7349|7351.3|7348.5|9
1623938380000|2021-06-17 13:59:40|7351.2|7348.4|7352.5|7349.7|7352.8|7350|7351.2|7348.4|40
1623938390000|2021-06-17 13:59:50|7352.3|7349.5|7354.2|7351.4|7354.8|7352|7352.3|7349.5|44
1623938400000|2021-06-17 14:00:00|7353.8|7351|7351.8|7349|7354.8|7352|7351.2|7348.4|69
1623938410000|2021-06-17 14:00:10|7352.2|7349.4|7350.5|7347.7|7352.2|7349.4|7350.5|7347.7|13
1623938420000|2021-06-17 14:00:20|7349.8|7347|7352.7|7349.9|7352.8|7350|7349.5|7346.7|28
1623938430000|2021-06-17 14:00:30|7352.3|7349.5|7351.2|7348.4|7352.8|7350|7350.7|7347.9|35
1623938440000|2021-06-17 14:00:40|7350.8|7348|7354.8|7352|7354.8|7352|7350.8|7348|64
1623938450000|2021-06-17 14:00:50|7355.2|7352.4|7360.2|7357.4|7360.5|7357.7|7354.3|7351.5|83
1623938460000|2021-06-17 14:01:00|7359.8|7357|7365.7|7362.9|7365.8|7363|7358.8|7356|128
1623938470000|2021-06-17 14:01:10|7365.8|7363|7367.5|7364.7|7367.8|7365|7365.3|7362.5|163
1623938480000|2021-06-17 14:01:20|7367.3|7364.5|7365.5|7362.7|7367.3|7364.5|7365.5|7362.7|22
1623938490000|2021-06-17 14:01:30|7364.8|7362|7368.3|7365.5|7368.8|7366|7364.3|7361.5|313
1623938500000|2021-06-17 14:01:40|7368.8|7366|7368.7|7365.9|7369.8|7367|7368.3|7365.5|62
1623938510000|2021-06-17 14:01:50|7368.1|7365.3|7365.5|7362.7|7368.1|7365.3|7365.3|7362.5|145
1623938520000|2021-06-17 14:02:00|7365.3|7362.5|7367.8|7365|7368.5|7365.7|7365|7362.2|49
1623938530000|2021-06-17 14:02:10|7367.5|7364.7|7367.1|7364.3|7370.1|7367.3|7367.1|7364.3|35
1623938540000|2021-06-17 14:02:20|7366.8|7364|7367.3|7364.5|7367.5|7364.7|7366.3|7363.5|16
1623938550000|2021-06-17 14:02:30|7367.5|7364.7|7368|7365.2|7368.8|7366|7366.3|7363.5|25
1623938560000|2021-06-17 14:02:40|7368.5|7365.7|7367.1|7364.3|7368.5|7365.7|7367.1|7364.3|12
1623938570000|2021-06-17 14:02:50|7366.5|7363.7|7363.8|7361|7366.5|7363.7|7362.6|7359.8|61
1623938580000|2021-06-17 14:03:00|7364.1|7361.3|7362.8|7360|7365.3|7362.5|7362.8|7360|22
1623938590000|2021-06-17 14:03:10|7362.6|7359.8|7362.5|7359.7|7362.6|7359.8|7360.8|7358|7
1623938600000|2021-06-17 14:03:20|7362.3|7359.5|7361.5|7358.7|7362.3|7359.5|7361.5|7358.7|7
1623938610000|2021-06-17 14:03:30|7360.1|7357.3|7363.8|7361|7364.8|7362|7360.1|7357.3|35
1623938620000|2021-06-17 14:03:40|7364.1|7361.3|7337.1|7334.3|7367.2|7364.4|7336.1|7333.3|1944
1623938630000|2021-06-17 14:03:50|7335.3|7332.5|7334|7331.2|7336.3|7333.5|7326.6|7323.8|1120
1623938640000|2021-06-17 14:04:00|7334.8|7332|7352.7|7349.9|7354.6|7351.8|7334.1|7331.3|545
1623938650000|2021-06-17 14:04:10|7353.3|7350.5|7354|7351.2|7361.8|7359|7352.5|7349.7|368
1623938660000|2021-06-17 14:04:20|7354.5|7351.7|7366.5|7363.7|7368.7|7365.9|7353|7350.2|714
1623938670000|2021-06-17 14:04:30|7366.8|7364|7358.3|7355.5|7369|7366.2|7357.5|7354.7|254
1623938680000|2021-06-17 14:04:40|7358.1|7355.3|7355|7352.2|7358.1|7355.3|7349|7345.1|292
1623938690000|2021-06-17 14:04:50|7355.5|7352.7|7357.3|7354.5|7358|7355.2|7354.5|7351.7|65
1623938700000|2021-06-17 14:05:00|7357|7354.2|7363|7360.2|7364.7|7361.9|7357|7354.2|149
1623938710000|2021-06-17 14:05:10|7362.5|7359.7|7365.5|7362.7|7367.5|7364.7|7360.5|7357.7|45
1623938720000|2021-06-17 14:05:20|7365.3|7362.5|7362.7|7359.9|7365.3|7362.5|7360.5|7357.7|31
1623938730000|2021-06-17 14:05:30|7362.5|7359.7|7352.5|7349.7|7362.5|7359.7|7349.8|7347|220
1623938740000|2021-06-17 14:05:40|7353.5|7350.7|7355.3|7352.5|7356.7|7353.9|7352.5|7349.7|80
1623938750000|2021-06-17 14:05:50|7354.8|7352|7360.5|7357.7|7361.5|7358.7|7354.5|7351.7|88
1623938760000|2021-06-17 14:06:00|7361.5|7358.7|7361.5|7358.7|7363.5|7360.7|7360.5|7357.7|79
1623938770000|2021-06-17 14:06:10|7361.3|7358.5|7364.7|7361.9|7366.2|7363.4|7360.5|7357.7|38
1623938780000|2021-06-17 14:06:20|7364.5|7361.7|7371.7|7368.9|7371.7|7368.9|7364.5|7361.7|154
1623938790000|2021-06-17 14:06:30|7372.2|7369.4|7367.5|7364.7|7374.8|7372|7366.3|7363.5|126
1623938800000|2021-06-17 14:06:40|7367.7|7364.9|7370|7367.2|7372.8|7370|7367.5|7364.7|84
1623938810000|2021-06-17 14:06:50|7370.2|7367.4|7368.2|7365.4|7370.7|7367.9|7367|7364.2|42
1623938820000|2021-06-17 14:07:00|7367.8|7365|7366.5|7363.7|7369.3|7366.5|7366|7363.2|31
1623938830000|2021-06-17 14:07:10|7366.3|7363.5|7363.7|7360.9|7366.5|7363.7|7363.3|7360.5|43
1623938840000|2021-06-17 14:07:20|7364.2|7361.4|7363.5|7360.7|7364.5|7361.7|7357.7|7354.9|86
1623938850000|2021-06-17 14:07:30|7362.5|7359.7|7363.5|7360.7|7365.3|7362.5|7362.5|7359.7|20
1623938860000|2021-06-17 14:07:40|7363.3|7360.5|7364|7361.2|7365.5|7362.7|7363|7360.2|54
1623938870000|2021-06-17 14:07:50|7363.8|7361|7363.2|7360.4|7363.8|7361|7362.5|7359.7|32
1623938880000|2021-06-17 14:08:00|7363.5|7360.7|7361|7358.2|7363.5|7360.7|7359|7356.2|350
1623938890000|2021-06-17 14:08:10|7360.8|7358|7359.7|7356.9|7362.7|7359.9|7359.7|7356.9|34
1623938900000|2021-06-17 14:08:20|7359.5|7356.7|7359.5|7356.7|7360|7357.2|7357.2|7354.4|50
1623938910000|2021-06-17 14:08:30|7359.2|7356.4|7359.5|7356.7|7360.7|7357.9|7358.7|7355.9|11
1623938920000|2021-06-17 14:08:40|7359.7|7356.9|7358.2|7355.4|7360.2|7357.4|7357.5|7354.7|75
1623938930000|2021-06-17 14:08:50|7357.8|7355|7359.7|7356.9|7359.7|7356.9|7357.8|7355|28
1623938940000|2021-06-17 14:09:00|7359.5|7356.7|7357.7|7354.9|7359.5|7356.7|7355.5|7352.7|54
1623938950000|2021-06-17 14:09:10|7357.2|7354.4|7356.5|7353.7|7357.7|7354.9|7356.5|7353.7|31
1623938960000|2021-06-17 14:09:20|7356.2|7353.4|7353.7|7350.9|7357.2|7354.4|7353.3|7350.5|69
1623938970000|2021-06-17 14:09:30|7354|7351.2|7357.8|7355|7357.8|7355|7354|7351.2|45
1623938980000|2021-06-17 14:09:40|7357.5|7354.7|7356.5|7353.7|7357.5|7354.7|7356.2|7353.4|38
1623938990000|2021-06-17 14:09:50|7356.3|7353.5|7355.8|7353|7358.5|7355.7|7355.5|7352.7|51
1623939000000|2021-06-17 14:10:00|7355.5|7352.7|7354.7|7351.9|7356|7353.2|7353.8|7351|38
1623939010000|2021-06-17 14:10:10|7354.8|7352|7348.5|7345.7|7354.8|7352|7346.8|7344|61
1623939020000|2021-06-17 14:10:20|7348.7|7345.9|7349.3|7346.5|7349.5|7346.7|7346.8|7344|80
1623939030000|2021-06-17 14:10:30|7349.5|7346.7|7346.8|7344|7350.5|7347.7|7346.8|7344|35
1623939040000|2021-06-17 14:10:40|7347|7344.2|7347.5|7344.7|7347.8|7345|7345.8|7343|108
1623939050000|2021-06-17 14:10:50|7347.8|7345|7348.5|7345.7|7348.5|7345.7|7345|7342.2|29
1623939060000|2021-06-17 14:11:00|7348.3|7345.5|7348.5|7345.7|7348.5|7345.7|7346|7343.2|50
1623939070000|2021-06-17 14:11:10|7348.3|7345.5|7347.8|7345|7349|7346.2|7346.3|7343.5|39
1623939080000|2021-06-17 14:11:20|7348.6|7345.8|7346.3|7343.5|7348.6|7345.8|7346.3|7343.5|45
1623939090000|2021-06-17 14:11:30|7345.8|7343|7348.3|7345.5|7349.3|7346.5|7345.3|7342.5|54
1623939100000|2021-06-17 14:11:40|7347.8|7345|7346.8|7344|7348.3|7345.5|7346.3|7343.5|13
1623939110000|2021-06-17 14:11:50|7346.6|7343.8|7345.3|7342.5|7347|7344.2|7345.3|7342.5|47
1623939120000|2021-06-17 14:12:00|7344.8|7342|7343.5|7340.7|7346.5|7343.7|7342.5|7339.7|94
1623939130000|2021-06-17 14:12:10|7343.3|7340.5|7342.3|7339.5|7344.5|7341.7|7342.3|7339.5|13
1623939140000|2021-06-17 14:12:20|7341.8|7339|7344.5|7341.7|7345.3|7342.5|7341.8|7339|32
1623939150000|2021-06-17 14:12:30|7344.3|7341.5|7341.8|7339|7344.5|7341.7|7341.8|7339|39
1623939160000|2021-06-17 14:12:40|7342|7339.2|7341.5|7338.7|7342.3|7339.5|7340.3|7337.5|36
1623939170000|2021-06-17 14:12:50|7341.3|7338.5|7341.3|7338.5|7342.5|7339.7|7340.8|7338|22
1623939180000|2021-06-17 14:13:00|7343.1|7340.3|7341.3|7338.5|7343.1|7340.3|7340.3|7337.5|63
1623939190000|2021-06-17 14:13:10|7341.5|7338.7|7341.3|7338.5|7343.5|7340.7|7339.8|7337|78
1623939200000|2021-06-17 14:13:20|7341.1|7338.3|7342|7339.2|7343.3|7340.5|7340.8|7338|58
1623939210000|2021-06-17 14:13:30|7342.3|7339.5|7340.8|7338|7343|7340.2|7340.5|7337.7|49
1623939220000|2021-06-17 14:13:40|7340.5|7337.7|7340.5|7337.7|7342.3|7339.5|7340.5|7337.7|30
1623939230000|2021-06-17 14:13:50|7340.8|7338|7342.5|7339.7|7344|7341.2|7340.8|7338|22
1623939240000|2021-06-17 14:14:00|7342.8|7340|7343.5|7340.7|7343.8|7341|7341.8|7339|31
1623939250000|2021-06-17 14:14:10|7343.3|7340.5|7345.5|7342.7|7346.3|7343.5|7342.8|7340|34
1623939260000|2021-06-17 14:14:20|7345.1|7342.3|7342.3|7339.5|7345.1|7342.3|7342.3|7339.5|28
1623939270000|2021-06-17 14:14:30|7341.8|7339|7342.8|7340|7342.8|7340|7341.8|7339|8
1623939280000|2021-06-17 14:14:40|7343.8|7341|7345.5|7342.7|7346.3|7343.5|7343.8|7341|45
1623939290000|2021-06-17 14:14:50|7345.8|7343|7345.3|7342.5|7347.8|7345|7344.8|7342|85
1623939300000|2021-06-17 14:15:00|7345.5|7342.7|7343|7340.2|7346.3|7343.5|7342.3|7339.5|77
1623939310000|2021-06-17 14:15:10|7343.1|7340.3|7343.6|7340.8|7344.5|7341.7|7343.1|7340.3|9
1623939320000|2021-06-17 14:15:20|7343.3|7340.5|7347|7344.2|7347.1|7344.3|7343.3|7340.5|17
1623939330000|2021-06-17 14:15:30|7347.1|7344.3|7345|7342.2|7348.1|7345.3|7344.8|7342|15
1623939340000|2021-06-17 14:15:40|7344.8|7342|7344.1|7341.3|7344.8|7342|7342.8|7340|8
1623939350000|2021-06-17 14:15:50|7344.8|7342|7347|7344.2|7347.6|7344.8|7344.8|7342|19
1623939360000|2021-06-17 14:16:00|7346.8|7344|7344.5|7341.7|7346.8|7344|7344.3|7341.5|18
1623939370000|2021-06-17 14:16:10|7344.3|7341.5|7347|7344.2|7348|7345.2|7343.8|7341|11
1623939380000|2021-06-17 14:16:20|7347.1|7344.3|7349.1|7346.3|7349.1|7346.3|7346.8|7344|22
1623939390000|2021-06-17 14:16:30|7348.8|7346|7346.3|7343.5|7350|7347.2|7345.8|7343|11
1623939400000|2021-06-17 14:16:40|7345.8|7343|7347.5|7344.7|7347.5|7344.7|7345.8|7343|19
1623939410000|2021-06-17 14:16:50|7346.5|7343.7|7350.5|7347.7|7351.1|7348.3|7346.3|7343.5|47
1623939420000|2021-06-17 14:17:00|7351|7348.2|7350|7347.2|7351|7348.2|7349.3|7346.5|36
1623939430000|2021-06-17 14:17:10|7350.5|7347.7|7348.5|7345.7|7350.5|7347.7|7348|7345.2|18
1623939440000|2021-06-17 14:17:20|7348.8|7346|7347.8|7345|7349.1|7346.3|7347.8|7345|12
1623939450000|2021-06-17 14:17:30|7348|7345.2|7349.5|7346.7|7350|7347.2|7348|7345.2|6
1623939460000|2021-06-17 14:17:40|7349.3|7346.5|7348.8|7346|7349.5|7346.7|7348.8|7346|2
1623939470000|2021-06-17 14:17:50|7349.1|7346.3|7352|7349.2|7352|7349.2|7349.1|7346.3|14
1623939480000|2021-06-17 14:18:00|7352.1|7349.3|7354|7351.2|7355.3|7352.5|7352.1|7349.3|89
1623939490000|2021-06-17 14:18:10|7353.8|7351|7350.6|7347.8|7354|7351.2|7349.8|7347|46
1623939500000|2021-06-17 14:18:20|7350.1|7347.3|7350.3|7347.5|7351.5|7348.7|7349.8|7347|21
1623939510000|2021-06-17 14:18:30|7349.8|7347|7349.3|7346.5|7350.3|7347.5|7349.3|7346.5|7
1623939520000|2021-06-17 14:18:40|7349.5|7346.7|7349.3|7346.5|7350.3|7347.5|7348.8|7346|13
1623939530000|2021-06-17 14:18:50|7348.9|7346.1|7349|7346.2|7350|7347.2|7348.3|7345.5|13
1623939540000|2021-06-17 14:19:00|7349.3|7346.5|7350.3|7347.5|7351.5|7348.7|7349.3|7346.5|17
1623939550000|2021-06-17 14:19:10|7350.1|7347.3|7350.3|7347.5|7350.8|7348|7350|7347.2|4
1623939560000|2021-06-17 14:19:20|7350.8|7348|7351.8|7349|7351.8|7349|7350.8|7348|5
1623939570000|2021-06-17 14:19:30|7352.1|7349.3|7352.8|7350|7355.8|7353|7352.1|7349.3|98
1623939580000|2021-06-17 14:19:40|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7351.8|7349|12
1623939590000|2021-06-17 14:19:50|7352|7349.2|7355.5|7352.7|7355.5|7352.7|7352|7349.2|18
1623939600000|2021-06-17 14:20:00|7355.3|7352.5|7354.8|7352|7358|7355.2|7354.8|7352|49
1623939610000|2021-06-17 14:20:10|7355|7352.2|7355.3|7352.5|7355.3|7352.5|7353.8|7351|11
1623939620000|2021-06-17 14:20:20|7354.8|7352|7353.8|7351|7355.3|7352.5|7353.8|7351|18
1623939630000|2021-06-17 14:20:30|7353.5|7350.7|7353.5|7350.7|7354.3|7351.5|7352.5|7349.7|14
1623939640000|2021-06-17 14:20:40|7354|7351.2|7355.8|7353|7356|7353.2|7353.8|7351|7
1623939650000|2021-06-17 14:20:50|7356|7353.2|7354.3|7351.5|7356|7353.2|7354.3|7351.5|16
1623939660000|2021-06-17 14:21:00|7353.8|7351|7352|7349.2|7353.8|7351|7351.3|7348.5|147
1623939670000|2021-06-17 14:21:10|7352.5|7349.7|7355.5|7352.7|7355.5|7352.7|7352.5|7349.7|32
1623939680000|2021-06-17 14:21:20|7355.8|7353|7358.3|7355.5|7358.5|7355.7|7355.8|7353|20
1623939690000|2021-06-17 14:21:30|7358.1|7355.3|7359.5|7356.7|7360.1|7357.3|7357.6|7354.8|33
1623939700000|2021-06-17 14:21:40|7359|7356.2|7362.3|7359.5|7362.3|7359.5|7358.8|7356|48
1623939710000|2021-06-17 14:21:50|7361.5|7358.7|7361.1|7358.3|7361.5|7358.7|7360.5|7357.7|15
1623939720000|2021-06-17 14:22:00|7361|7358.2|7366.8|7364|7367.5|7364.7|7361|7358.2|97
1623939730000|2021-06-17 14:22:10|7366.5|7363.7|7366|7363.2|7367.5|7364.7|7365.5|7362.7|40
1623939740000|2021-06-17 14:22:20|7366.5|7363.7|7367.1|7364.3|7367.5|7364.7|7366.5|7363.7|28
1623939750000|2021-06-17 14:22:30|7367.5|7364.7|7367|7364.2|7368.1|7365.3|7366.8|7364|30
1623939760000|2021-06-17 14:22:40|7366.8|7364|7367|7364.2|7368.5|7365.7|7366.5|7363.7|44
1623939770000|2021-06-17 14:22:50|7367.3|7364.5|7366.5|7363.7|7367.3|7364.5|7366.3|7363.5|16
1623939780000|2021-06-17 14:23:00|7366.8|7364|7366.1|7363.3|7366.8|7364|7366|7363.2|26
1623939790000|2021-06-17 14:23:10|7366.5|7363.7|7364.5|7361.7|7366.5|7363.7|7364.3|7361.5|39
1623939800000|2021-06-17 14:23:20|7364.3|7361.5|7363.5|7360.7|7364.3|7361.5|7362.6|7359.8|40
1623939810000|2021-06-17 14:23:30|7363.8|7361|7362.8|7360|7365.3|7362.5|7362.8|7360|49
1623939820000|2021-06-17 14:23:40|7362.5|7359.7|7363.8|7361|7364.6|7361.8|7362.5|7359.7|26
1623939830000|2021-06-17 14:23:50|7363|7360.2|7362|7359.2|7363|7360.2|7362|7359.2|2
1623939840000|2021-06-17 14:24:00|7362.3|7359.5|7362.3|7359.5|7362.5|7359.7|7362.3|7359.5|15
1623939850000|2021-06-17 14:24:10|7362.1|7359.3|7361.8|7359|7362.5|7359.7|7360.8|7358|42
1623939860000|2021-06-17 14:24:20|7362|7359.2|7363.1|7360.3|7363.1|7360.3|7362|7359.2|14
1623939870000|2021-06-17 14:24:30|7363.8|7361|7364.1|7361.3|7364.1|7361.3|7362.5|7359.7|26
1623939880000|2021-06-17 14:24:40|7364|7361.2|7364.5|7361.7|7364.5|7361.7|7363.8|7361|70
1623939890000|2021-06-17 14:24:50|7364.3|7361.5|7362.8|7360|7364.5|7361.7|7361.8|7359|22
1623939900000|2021-06-17 14:25:00|7362.1|7359.3|7362.8|7360|7362.8|7360|7361.8|7359|13
1623939910000|2021-06-17 14:25:10|7363.1|7360.3|7362.1|7359.3|7363.3|7360.5|7362|7359.2|10
1623939920000|2021-06-17 14:25:20|7362.8|7360|7361.8|7359|7362.8|7360|7361.8|7359|8
1623939930000|2021-06-17 14:25:30|7361.5|7358.7|7362|7359.2|7362.3|7359.5|7361.5|7358.7|7
1623939940000|2021-06-17 14:25:40|7362.5|7359.7|7363|7360.2|7363|7360.2|7362.3|7359.5|6
1623939950000|2021-06-17 14:25:50|7363.1|7360.3|7361.3|7358.5|7363.1|7360.3|7361.3|7358.5|21
1623939960000|2021-06-17 14:26:00|7361|7358.2|7362.5|7359.7|7362.5|7359.7|7360.8|7358|23
1623939970000|2021-06-17 14:26:10|7362|7359.2|7360.5|7357.7|7362.1|7359.3|7360.3|7357.5|5
1623939980000|2021-06-17 14:26:20|7360.3|7357.5|7361|7358.2|7361.5|7358.7|7360|7357.2|10
1623939990000|2021-06-17 14:26:30|7360.8|7358|7360.8|7358|7360.8|7358|7359.8|7357|9
1623940000000|2021-06-17 14:26:40|7360.3|7357.5|7356.3|7353.5|7360.3|7357.5|7356|7353.2|18
1623940010000|2021-06-17 14:26:50|7356.5|7353.7|7358|7355.2|7358.5|7355.7|7356|7353.2|63
1623940020000|2021-06-17 14:27:00|7358.5|7355.7|7358.5|7355.7|7358.8|7356|7357.5|7354.7|23
1623940030000|2021-06-17 14:27:10|7358.6|7355.8|7357.5|7354.7|7358.6|7355.8|7357.5|7354.7|22
1623940040000|2021-06-17 14:27:20|7357.8|7355|7357|7354.2|7358.1|7355.3|7355.8|7353|43
1623940050000|2021-06-17 14:27:30|7356.5|7353.7|7356.8|7354|7357.5|7354.7|7356.5|7353.7|6
1623940060000|2021-06-17 14:27:40|7356.5|7353.7|7357|7354.2|7357|7354.2|7356|7353.2|20
1623940070000|2021-06-17 14:27:50|7356.8|7354|7356.9|7354.1|7357.5|7354.7|7356.8|7354|3
1623940080000|2021-06-17 14:28:00|7356.8|7354|7358.9|7356.1|7359.1|7356.3|7356.8|7354|38
1623940090000|2021-06-17 14:28:10|7358.8|7356|7358.9|7356.1|7358.9|7356.1|7358.8|7356|1
1623940100000|2021-06-17 14:28:20|7358.4|7355.6|7357.8|7355|7358.4|7355.6|7357.3|7354.5|9
1623940110000|2021-06-17 14:28:30|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|7356.9|7354.1|11
1623940120000|2021-06-17 14:28:40|7357.6|7354.8|7355.4|7352.6|7357.6|7354.8|7355.3|7352.5|9
1623940130000|2021-06-17 14:28:50|7354.9|7352.1|7356.4|7353.6|7356.4|7353.6|7354.8|7352|24
1623940140000|2021-06-17 14:29:00|7356.8|7354|7357.4|7354.6|7357.6|7354.8|7356.4|7353.6|20
1623940150000|2021-06-17 14:29:10|7357.6|7354.8|7356.8|7354|7357.6|7354.8|7356.1|7353.3|8
1623940160000|2021-06-17 14:29:20|7356.4|7353.6|7353.8|7351|7356.4|7353.6|7353.8|7351|26
1623940170000|2021-06-17 14:29:30|7354.1|7351.3|7353.4|7350.6|7354.3|7351.5|7353.4|7350.6|6
1623940180000|2021-06-17 14:29:40|7353.3|7350.5|7353.9|7351.1|7353.9|7351.1|7351.8|7349|11
1623940190000|2021-06-17 14:29:50|7353.8|7351|7353.4|7350.6|7353.8|7351|7352.8|7350|8
1623940200000|2021-06-17 14:30:00|7353.8|7351|7358.9|7356.1|7359.1|7356.3|7353.8|7351|82
1623940210000|2021-06-17 14:30:10|7359.1|7356.3|7357.3|7354.5|7359.1|7356.3|7357.3|7354.5|83
1623940220000|2021-06-17 14:30:20|7357.1|7354.3|7358.8|7356|7358.8|7356|7355.8|7353|46
1623940230000|2021-06-17 14:30:30|7358.4|7355.6|7357.4|7354.6|7358.8|7356|7356.9|7354.1|4
1623940240000|2021-06-17 14:30:40|7358.3|7355.5|7357.3|7354.5|7358.4|7355.6|7356.8|7354|101
1623940250000|2021-06-17 14:30:50|7356.8|7354|7355.9|7353.1|7357.4|7354.6|7355.9|7353.1|19
1623940260000|2021-06-17 14:31:00|7355.8|7353|7356.1|7353.3|7357.1|7354.3|7355.8|7353|27
1623940270000|2021-06-17 14:31:10|7355.8|7353|7355.4|7352.6|7355.8|7353|7354.8|7352|61
1623940280000|2021-06-17 14:31:20|7355.8|7353|7355.3|7352.5|7356.1|7353.3|7355.3|7352.5|43
1623940290000|2021-06-17 14:31:30|7354.9|7352.1|7353.9|7351.1|7355.4|7352.6|7353.8|7351|39
1623940300000|2021-06-17 14:31:40|7354.4|7351.6|7353.9|7351.1|7354.4|7351.6|7353.9|7351.1|10
1623940310000|2021-06-17 14:31:50|7353.8|7351|7352.9|7350.1|7353.8|7351|7352.9|7350.1|10
1623940320000|2021-06-17 14:32:00|7353.1|7350.3|7354.1|7351.3|7354.1|7351.3|7353.1|7350.3|43
1623940330000|2021-06-17 14:32:10|7353.4|7350.6|7352.4|7349.6|7353.9|7351.1|7352.4|7349.6|51
1623940340000|2021-06-17 14:32:20|7351.9|7349.1|7353.1|7350.3|7353.8|7351|7351.4|7348.6|51
1623940350000|2021-06-17 14:32:30|7352.9|7350.1|7353.9|7351.1|7354.1|7351.3|7352.8|7350|17
1623940360000|2021-06-17 14:32:40|7354.1|7351.3|7354.9|7352.1|7355.4|7352.6|7354.1|7351.3|52
1623940370000|2021-06-17 14:32:50|7354.4|7351.6|7355.9|7353.1|7356.1|7353.3|7354.4|7351.6|9
1623940380000|2021-06-17 14:33:00|7356.1|7353.3|7358.4|7355.6|7358.6|7355.8|7356.1|7353.3|117
1623940390000|2021-06-17 14:33:10|7357.9|7355.1|7357.1|7354.3|7357.9|7355.1|7355.9|7353.1|53
1623940400000|2021-06-17 14:33:20|7356.8|7354|7357.1|7354.3|7357.1|7354.3|7355.9|7353.1|8
1623940410000|2021-06-17 14:33:30|7357.4|7354.6|7357.1|7354.3|7357.4|7354.6|7356.4|7353.6|38
1623940420000|2021-06-17 14:33:40|7357.8|7355|7357.8|7355|7358.4|7355.6|7357.8|7355|55
1623940430000|2021-06-17 14:33:50|7357.4|7354.6|7356.4|7353.6|7357.4|7354.6|7356.4|7353.6|14
1623940440000|2021-06-17 14:34:00|7357.1|7354.3|7355.8|7353|7357.4|7354.6|7353.9|7351.1|55
1623940450000|2021-06-17 14:34:10|7355.9|7353.1|7356.3|7353.5|7356.4|7353.6|7355.9|7353.1|3
1623940460000|2021-06-17 14:34:20|7355.9|7353.1|7355.4|7352.6|7355.9|7353.1|7353.8|7351|13
1623940470000|2021-06-17 14:34:30|7355.8|7353|7355.4|7352.6|7355.8|7353|7355.3|7352.5|4
1623940480000|2021-06-17 14:34:40|7355.8|7353|7356.4|7353.6|7356.4|7353.6|7355.8|7353|13
1623940490000|2021-06-17 14:34:50|7356.8|7354|7357.4|7354.6|7357.4|7354.6|7356.8|7354|23
1623940500000|2021-06-17 14:35:00|7357.8|7355|7358.9|7356.1|7359.1|7356.3|7357.3|7354.5|33
1623940510000|2021-06-17 14:35:10|7358.8|7356|7355.3|7352.5|7358.8|7356|7355.3|7352.5|35
1623940520000|2021-06-17 14:35:20|7354.8|7352|7350.4|7347.6|7354.9|7352.1|7349.1|7346.3|64
1623940530000|2021-06-17 14:35:30|7350.6|7347.8|7352.9|7350.1|7353.3|7350.5|7350.6|7347.8|32
1623940540000|2021-06-17 14:35:40|7352.8|7350|7354.4|7351.6|7354.4|7351.6|7352.4|7349.6|16
1623940550000|2021-06-17 14:35:50|7354.8|7352|7356.4|7353.6|7356.4|7353.6|7354.8|7352|17
1623940560000|2021-06-17 14:36:00|7356.1|7353.3|7355.4|7352.6|7356.1|7353.3|7354.8|7352|26
1623940570000|2021-06-17 14:36:10|7355.8|7353|7354.4|7351.6|7356.1|7353.3|7353.8|7351|19
1623940580000|2021-06-17 14:36:20|7354.1|7351.3|7354.9|7352.1|7355.3|7352.5|7353.8|7351|22
1623940590000|2021-06-17 14:36:30|7355.3|7352.5|7351.9|7349.1|7355.4|7352.6|7351.4|7348.6|35
1623940600000|2021-06-17 14:36:40|7352.1|7349.3|7351.3|7348.5|7352.8|7350|7351.3|7348.5|86
1623940610000|2021-06-17 14:36:50|7351.8|7349|7352.4|7349.6|7353.4|7350.6|7351.8|7349|10
1623940620000|2021-06-17 14:37:00|7352.8|7350|7354.8|7352|7355.3|7352.5|7352.8|7350|79
1623940630000|2021-06-17 14:37:10|7355.3|7352.5|7352.1|7349.3|7355.3|7352.5|7352.1|7349.3|25
1623940640000|2021-06-17 14:37:20|7351.8|7349|7351.3|7348.5|7352.4|7349.6|7350.8|7348|15
1623940650000|2021-06-17 14:37:30|7351.8|7349|7351.4|7348.6|7352.8|7350|7351.3|7348.5|21
1623940660000|2021-06-17 14:37:40|7351.8|7349|7354.3|7351.5|7355.3|7352.5|7351.8|7349|31
1623940670000|2021-06-17 14:37:50|7354.1|7351.3|7355.4|7352.6|7355.4|7352.6|7354.1|7351.3|16
1623940680000|2021-06-17 14:38:00|7355.3|7352.5|7357.4|7354.6|7358.3|7355.5|7355.1|7352.3|15
1623940690000|2021-06-17 14:38:10|7357.1|7354.3|7356.1|7353.3|7357.1|7354.3|7354.9|7352.1|31
1623940700000|2021-06-17 14:38:20|7355.8|7353|7356.4|7353.6|7356.8|7354|7355.8|7353|15
1623940710000|2021-06-17 14:38:30|7356.9|7354.1|7356.9|7354.1|7357.8|7355|7356.9|7354.1|22
1623940720000|2021-06-17 14:38:40|7356.8|7354|7357.8|7355|7357.8|7355|7356.8|7354|29
1623940730000|2021-06-17 14:38:50|7358.8|7356|7357.8|7355|7358.8|7356|7357.8|7355|20
1623940740000|2021-06-17 14:39:00|7357.9|7355.1|7357.3|7354.5|7358.4|7355.6|7356.8|7354|45
1623940750000|2021-06-17 14:39:10|7356.9|7354.1|7358.8|7356|7359.1|7356.3|7356.9|7354.1|25
1623940760000|2021-06-17 14:39:20|7358.9|7356.1|7356.9|7354.1|7358.9|7356.1|7356.8|7354|17
1623940770000|2021-06-17 14:39:30|7356.8|7354|7356.3|7353.5|7356.8|7354|7354.1|7351.3|40
1623940780000|2021-06-17 14:39:40|7355.8|7353|7359.4|7356.6|7359.8|7357|7355.8|7353|30
1623940790000|2021-06-17 14:39:50|7359.8|7357|7358.4|7355.6|7359.8|7357|7358.3|7355.5|10
1623940800000|2021-06-17 14:40:00|7358.9|7356.1|7356.9|7354.1|7359.4|7356.6|7356.9|7354.1|27
1623940810000|2021-06-17 14:40:10|7356.8|7354|7357.3|7354.5|7357.8|7355|7355.3|7352.5|53
1623940820000|2021-06-17 14:40:20|7356.8|7354|7356.8|7354|7357.4|7354.6|7356.4|7353.6|12
1623940830000|2021-06-17 14:40:30|7356.4|7353.6|7355.3|7352.5|7356.8|7354|7354.4|7351.6|27
1623940840000|2021-06-17 14:40:40|7354.9|7352.1|7354.4|7351.6|7355.1|7352.3|7354.1|7351.3|7
1623940850000|2021-06-17 14:40:50|7354.1|7351.3|7354.8|7352|7354.8|7352|7353.8|7351|18
1623940860000|2021-06-17 14:41:00|7354.4|7351.6|7355.4|7352.6|7355.4|7352.6|7351.8|7349|48
1623940870000|2021-06-17 14:41:10|7354.9|7352.1|7354.8|7352|7355.4|7352.6|7353.9|7351.1|12
1623940880000|2021-06-17 14:41:20|7354.3|7351.5|7356.3|7353.5|7356.9|7354.1|7354.3|7351.5|30
1623940890000|2021-06-17 14:41:30|7355.8|7353|7356.8|7354|7356.8|7354|7355.8|7353|12
1623940900000|2021-06-17 14:41:40|7357.8|7355|7356.8|7354|7358.8|7356|7356.3|7353.5|46
1623940910000|2021-06-17 14:41:50|7356.9|7354.1|7358.8|7356|7358.8|7356|7356.9|7354.1|21
1623940920000|2021-06-17 14:42:00|7358.4|7355.6|7364.4|7361.6|7364.4|7361.6|7358.4|7355.6|142
1623940930000|2021-06-17 14:42:10|7364.1|7361.3|7365.4|7362.6|7366.1|7363.3|7363.8|7361|39
1623940940000|2021-06-17 14:42:20|7365.9|7363.1|7365.4|7362.6|7365.9|7363.1|7364.8|7362|17
1623940950000|2021-06-17 14:42:30|7365.8|7363|7365.1|7362.3|7366.9|7364.1|7364.8|7362|112
1623940960000|2021-06-17 14:42:40|7365.4|7362.6|7364.4|7361.6|7365.4|7362.6|7364.4|7361.6|4
1623940970000|2021-06-17 14:42:50|7363.6|7360.8|7362.4|7359.6|7364.4|7361.6|7362.4|7359.6|48
1623940980000|2021-06-17 14:43:00|7362.9|7360.1|7364.4|7361.6|7364.4|7361.6|7362.8|7360|28
1623940990000|2021-06-17 14:43:10|7363.8|7361|7363.1|7360.3|7363.8|7361|7362.1|7359.3|38
1623941000000|2021-06-17 14:43:20|7364.1|7361.3|7364.4|7361.6|7364.4|7361.6|7362.9|7360.1|41
1623941010000|2021-06-17 14:43:30|7363.8|7361|7364.8|7362|7365.1|7362.3|7363.3|7360.5|79
1623941020000|2021-06-17 14:43:40|7365.1|7362.3|7368.1|7365.3|7368.1|7365.3|7364.4|7361.6|40
1623941030000|2021-06-17 14:43:50|7367.8|7365|7368.4|7365.6|7369.8|7367|7367.1|7364.3|120
1623941040000|2021-06-17 14:44:00|7368.8|7366|7367.4|7364.6|7369.1|7366.3|7367.4|7364.6|69
1623941050000|2021-06-17 14:44:10|7367.8|7365|7367.9|7365.1|7368.4|7365.6|7367.4|7364.6|22
1623941060000|2021-06-17 14:44:20|7368.1|7365.3|7366.9|7364.1|7369.1|7366.3|7366.9|7364.1|44
1623941070000|2021-06-17 14:44:30|7367.4|7364.6|7367.4|7364.6|7368.1|7365.3|7367.4|7364.6|8
1623941080000|2021-06-17 14:44:40|7367.7|7364.9|7367.4|7364.6|7367.7|7364.9|7366.4|7363.6|5
1623941090000|2021-06-17 14:44:50|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|3
1623941100000|2021-06-17 14:45:00|7368.1|7365.3|7371.9|7369.1|7372.4|7369.6|7368.1|7365.3|55
1623941110000|2021-06-17 14:45:10|7372.1|7369.3|7371.1|7368.3|7372.1|7369.3|7369.7|7366.9|47
1623941120000|2021-06-17 14:45:20|7371.9|7369.1|7371.4|7368.6|7371.9|7369.1|7371.4|7368.6|13
1623941130000|2021-06-17 14:45:30|7371.9|7369.1|7372.4|7369.6|7373.1|7370.3|7371.9|7369.1|28
1623941140000|2021-06-17 14:45:40|7371.9|7369.1|7370.7|7367.9|7372.9|7370.1|7370.7|7367.9|44
1623941150000|2021-06-17 14:45:50|7370.9|7368.1|7371.4|7368.6|7371.4|7368.6|7370.4|7367.6|43
1623941160000|2021-06-17 14:46:00|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7371.7|7368.9|39
1623941170000|2021-06-17 14:46:10|7371.7|7368.9|7373.4|7370.6|7374.4|7371.6|7371.4|7368.6|194
1623941180000|2021-06-17 14:46:20|7373.6|7370.8|7371.7|7368.9|7373.6|7370.8|7371.7|7368.9|28
1623941190000|2021-06-17 14:46:30|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7370.7|7367.9|5
1623941200000|2021-06-17 14:46:40|7371.9|7369.1|7371.6|7368.8|7372.1|7369.3|7371.4|7368.6|5
1623941210000|2021-06-17 14:46:50|7371.1|7368.3|7366.2|7363.4|7371.1|7368.3|7366.2|7363.4|49
1623941220000|2021-06-17 14:47:00|7365.9|7363.1|7366.4|7363.6|7367.1|7364.3|7365.9|7363.1|130
1623941230000|2021-06-17 14:47:10|7365.9|7363.1|7362.7|7359.9|7367.1|7364.3|7362.7|7359.9|54
1623941240000|2021-06-17 14:47:20|7363.1|7360.3|7365.1|7362.3|7365.9|7363.1|7363.1|7360.3|10
1623941250000|2021-06-17 14:47:30|7365.4|7362.6|7363.4|7360.6|7365.9|7363.1|7363.4|7360.6|9
1623941260000|2021-06-17 14:47:40|7363.9|7361.1|7361.2|7358.4|7364.4|7361.6|7361.2|7358.4|16
1623941270000|2021-06-17 14:47:50|7360.7|7357.9|7354.9|7352.1|7360.7|7357.9|7353.7|7350.9|59
1623941280000|2021-06-17 14:48:00|7354.4|7351.6|7354.1|7351.3|7354.9|7352.1|7353.1|7350.3|38
1623941290000|2021-06-17 14:48:10|7354.7|7351.9|7353.7|7350.9|7355.4|7352.6|7353.7|7350.9|15
1623941300000|2021-06-17 14:48:20|7352.7|7349.9|7349.7|7346.9|7352.7|7349.9|7348.7|7345.9|640
1623941310000|2021-06-17 14:48:30|7349.6|7346.8|7349.7|7346.9|7351.7|7348.9|7349.2|7346.4|61
1623941320000|2021-06-17 14:48:40|7350.2|7347.4|7349.7|7346.9|7351.2|7348.4|7349.7|7346.9|36
1623941330000|2021-06-17 14:48:50|7349.6|7346.8|7350.1|7347.3|7350.2|7347.4|7349.1|7346.3|58
1623941340000|2021-06-17 14:49:00|7349.7|7346.9|7352.2|7349.4|7353.4|7350.6|7349.6|7346.8|124
1623941350000|2021-06-17 14:49:10|7351.9|7349.1|7352.4|7349.6|7353.4|7350.6|7351.4|7348.6|62
1623941360000|2021-06-17 14:49:20|7351.9|7349.1|7351.4|7348.6|7352.4|7349.6|7351.2|7348.4|11
1623941370000|2021-06-17 14:49:30|7351.7|7348.9|7350.4|7347.6|7351.7|7348.9|7349.9|7347.1|14
1623941380000|2021-06-17 14:49:40|7349.7|7346.9|7350.2|7347.4|7350.4|7347.6|7348.4|7345.6|37
1623941390000|2021-06-17 14:49:50|7349.6|7346.8|7344.7|7341.9|7349.6|7346.8|7344.7|7341.9|55
1623941400000|2021-06-17 14:50:00|7343.9|7341.1|7341.4|7338.6|7344.4|7341.6|7340.9|7338.1|46
1623941410000|2021-06-17 14:50:10|7340.9|7338.1|7342.7|7339.9|7344.7|7341.9|7337.1|7334.3|146
1623941420000|2021-06-17 14:50:20|7342.4|7339.6|7343.4|7340.6|7343.6|7340.8|7342.2|7339.4|83
1623941430000|2021-06-17 14:50:30|7343.7|7340.9|7344.9|7342.1|7345.2|7342.4|7343.1|7340.3|81
1623941440000|2021-06-17 14:50:40|7344.7|7341.9|7346.7|7343.9|7346.7|7343.9|7344.1|7341.3|17
1623941450000|2021-06-17 14:50:50|7346.9|7344.1|7348.1|7345.3|7348.1|7345.3|7346.9|7344.1|4
1623941460000|2021-06-17 14:51:00|7347.7|7344.9|7348.1|7345.3|7350.2|7347.4|7346.9|7344.1|105
1623941470000|2021-06-17 14:51:10|7347.7|7344.9|7347.7|7344.9|7348.7|7345.9|7346.7|7343.9|42
1623941480000|2021-06-17 14:51:20|7347.6|7344.8|7346.7|7343.9|7347.7|7344.9|7345.1|7342.3|122
1623941490000|2021-06-17 14:51:30|7347.1|7344.3|7351.4|7348.6|7351.4|7348.6|7347.1|7344.3|21
1623941500000|2021-06-17 14:51:40|7351.6|7348.8|7352.7|7349.9|7352.9|7350.1|7350.7|7347.9|12
1623941510000|2021-06-17 14:51:50|7352.2|7349.4|7351.4|7348.6|7352.2|7349.4|7349.1|7346.3|28
1623941520000|2021-06-17 14:52:00|7350.9|7348.1|7352.1|7349.3|7352.1|7349.3|7350.4|7347.6|20
1623941530000|2021-06-17 14:52:10|7351.8|7349|7353.1|7350.3|7353.1|7350.3|7351.1|7348.3|19
1623941540000|2021-06-17 14:52:20|7352.6|7349.8|7352.4|7349.6|7352.9|7350.1|7352.2|7349.4|12
1623941550000|2021-06-17 14:52:30|7352.1|7349.3|7350.7|7347.9|7352.1|7349.3|7350.7|7347.9|33
1623941560000|2021-06-17 14:52:40|7350.1|7347.3|7349.9|7347.1|7351.4|7348.6|7349.6|7346.8|25
1623941570000|2021-06-17 14:52:50|7349.7|7346.9|7347.4|7344.6|7349.7|7346.9|7347.2|7344.4|14
1623941580000|2021-06-17 14:53:00|7347.2|7344.4|7349.7|7346.9|7349.9|7347.1|7347.1|7344.3|16
1623941590000|2021-06-17 14:53:10|7349.4|7346.6|7348.9|7346.1|7349.4|7346.6|7348.4|7345.6|6
1623941600000|2021-06-17 14:53:20|7348.4|7345.6|7350.1|7347.3|7350.1|7347.3|7348.4|7345.6|12
1623941610000|2021-06-17 14:53:30|7349.9|7347.1|7350.4|7347.6|7350.6|7347.8|7349.4|7346.6|13
1623941620000|2021-06-17 14:53:40|7350.6|7347.8|7346.9|7344.1|7350.9|7348.1|7346.9|7344.1|44
1623941630000|2021-06-17 14:53:50|7347.1|7344.3|7344.7|7341.9|7347.4|7344.6|7344.4|7341.6|14
1623941640000|2021-06-17 14:54:00|7345.2|7342.4|7343.9|7341.1|7345.9|7343.1|7343.9|7341.1|22
1623941650000|2021-06-17 14:54:10|7343.7|7340.9|7340.9|7338.1|7343.9|7341.1|7340.9|7338.1|79
1623941660000|2021-06-17 14:54:20|7340.7|7337.9|7339.7|7336.9|7340.7|7337.9|7337.2|7334.4|63
1623941670000|2021-06-17 14:54:30|7340.1|7337.3|7340.7|7337.9|7340.7|7337.9|7339.1|7336.3|26
1623941680000|2021-06-17 14:54:40|7341.1|7338.3|7341.4|7338.6|7342.7|7339.9|7341.1|7338.3|31
1623941690000|2021-06-17 14:54:50|7341.2|7338.4|7343.2|7340.4|7343.7|7340.9|7341.1|7338.3|50
1623941700000|2021-06-17 14:55:00|7343.4|7340.6|7344.2|7341.4|7344.4|7341.6|7342.1|7339.3|28
1623941710000|2021-06-17 14:55:10|7344.4|7341.6|7344.7|7341.9|7345.4|7342.6|7342.7|7339.9|103
1623941720000|2021-06-17 14:55:20|7344.9|7342.1|7341.4|7338.6|7344.9|7342.1|7341.2|7338.4|77
1623941730000|2021-06-17 14:55:30|7341.7|7338.9|7339.7|7336.9|7341.7|7338.9|7339.2|7336.4|24
1623941740000|2021-06-17 14:55:40|7340.1|7337.3|7343.9|7341.1|7345.1|7342.3|7340.1|7337.3|136
1623941750000|2021-06-17 14:55:50|7343.7|7340.9|7343.2|7340.4|7344.4|7341.6|7342.7|7339.9|32
1623941760000|2021-06-17 14:56:00|7342.9|7340.1|7341.7|7338.9|7343.6|7340.8|7341.7|7338.9|62
1623941770000|2021-06-17 14:56:10|7341.6|7338.8|7340.4|7337.6|7341.6|7338.8|7340.4|7337.6|29
1623941780000|2021-06-17 14:56:20|7339.7|7336.9|7340.4|7337.6|7340.4|7337.6|7337.7|7334.9|82
1623941790000|2021-06-17 14:56:30|7341.1|7338.3|7340.7|7337.9|7342.7|7339.9|7340.7|7337.9|56
1623941800000|2021-06-17 14:56:40|7340.4|7337.6|7339.7|7336.9|7341.1|7338.3|7338.9|7336.1|56
1623941810000|2021-06-17 14:56:50|7340.1|7337.3|7341.1|7338.3|7341.2|7338.4|7338.9|7336.1|143
1623941820000|2021-06-17 14:57:00|7340.7|7337.9|7341.1|7338.3|7341.2|7338.4|7340.7|7337.9|30
1623941830000|2021-06-17 14:57:10|7340.4|7337.6|7336.1|7333.3|7340.4|7337.6|7334.7|7331.9|119
1623941840000|2021-06-17 14:57:20|7336.2|7333.4|7339.2|7336.4|7339.2|7336.4|7336.2|7333.4|46
1623941850000|2021-06-17 14:57:30|7339.1|7336.3|7337.4|7334.6|7339.1|7336.3|7337.2|7334.4|7
1623941860000|2021-06-17 14:57:40|7337.7|7334.9|7336.7|7333.9|7338.7|7335.9|7336.7|7333.9|9
1623941870000|2021-06-17 14:57:50|7336.4|7333.6|7336.1|7333.3|7337.2|7334.4|7335.7|7332.9|10
1623941880000|2021-06-17 14:58:00|7336.7|7333.9|7336.6|7333.8|7336.7|7333.9|7335.7|7332.9|37
1623941890000|2021-06-17 14:58:10|7336.1|7333.3|7334.7|7331.9|7336.4|7333.6|7334.6|7331.8|48
1623941900000|2021-06-17 14:58:20|7335.2|7332.4|7334.6|7331.8|7335.6|7332.8|7334.1|7331.3|12
1623941910000|2021-06-17 14:58:30|7334.4|7331.6|7334.6|7331.8|7334.6|7331.8|7333.1|7330.3|52
1623941920000|2021-06-17 14:58:40|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7333.6|7330.8|37
1623941930000|2021-06-17 14:58:50|7334.7|7331.9|7334.1|7331.3|7336.1|7333.3|7334.1|7331.3|43
1623941940000|2021-06-17 14:59:00|7334.4|7331.6|7332.7|7329.9|7334.7|7331.9|7332.7|7329.9|29
1623941950000|2021-06-17 14:59:10|7333.1|7330.3|7334.1|7331.3|7334.1|7331.3|7331.7|7328.9|31
1623941960000|2021-06-17 14:59:20|7335.1|7332.3|7334.7|7331.9|7335.7|7332.9|7334.7|7331.9|36
1623941970000|2021-06-17 14:59:30|7334.6|7331.8|7334.1|7331.3|7334.7|7331.9|7333.6|7330.8|37
1623941980000|2021-06-17 14:59:40|7333.7|7330.9|7334.1|7331.3|7335.7|7332.9|7333.4|7330.6|19
1623941990000|2021-06-17 14:59:50|7334.7|7331.9|7334.1|7331.3|7335.4|7332.6|7333.7|7330.9|14
1623942000000|2021-06-17 15:00:00|7333.7|7330.9|7335.7|7332.9|7336.1|7333.3|7333.7|7330.9|36
1623942010000|2021-06-17 15:00:10|7335.6|7332.8|7334.7|7331.9|7335.6|7332.8|7334.4|7331.6|25
1623942020000|2021-06-17 15:00:20|7335.1|7332.3|7333.4|7330.6|7335.1|7332.3|7333.1|7330.3|43
1623942030000|2021-06-17 15:00:30|7333.1|7330.3|7333.1|7330.3|7333.4|7330.6|7332.4|7329.6|90
1623942040000|2021-06-17 15:00:40|7331.7|7328.9|7331.1|7328.3|7332.1|7329.3|7331.1|7328.3|44
1623942050000|2021-06-17 15:00:50|7331.2|7328.4|7332.7|7329.9|7333|7330.2|7331.2|7328.4|11
1623942060000|2021-06-17 15:01:00|7333|7330.2|7333|7330.2|7333|7330.2|7332.7|7329.9|13
1623942070000|2021-06-17 15:01:10|7332.7|7329.9|7331.2|7328.4|7332.7|7329.9|7331.2|7328.4|87
1623942080000|2021-06-17 15:01:20|7331.4|7328.6|7333.4|7330.6|7333.7|7330.9|7331.2|7328.4|35
1623942090000|2021-06-17 15:01:30|7333.7|7330.9|7333.4|7330.6|7334.4|7331.6|7333.4|7330.6|17
1623942100000|2021-06-17 15:01:40|7334.1|7331.3|7337.7|7334.9|7339.2|7336.4|7334.1|7331.3|62
1623942110000|2021-06-17 15:01:50|7337.9|7335.1|7337.4|7334.6|7337.9|7335.1|7336.7|7333.9|17
1623942120000|2021-06-17 15:02:00|7338.2|7335.4|7338.7|7335.9|7338.7|7335.9|7337.7|7334.9|55
1623942130000|2021-06-17 15:02:10|7337.7|7334.9|7337.2|7334.4|7337.7|7334.9|7336.7|7333.9|48
1623942140000|2021-06-17 15:02:20|7337.4|7334.6|7338.7|7335.9|7338.7|7335.9|7337.2|7334.4|15
1623942150000|2021-06-17 15:02:30|7339.1|7336.3|7340.4|7337.6|7340.7|7337.9|7339.1|7336.3|34
1623942160000|2021-06-17 15:02:40|7340.7|7337.9|7340.4|7337.6|7340.7|7337.9|7340.4|7337.6|9
1623942170000|2021-06-17 15:02:50|7339.2|7336.4|7337.4|7334.6|7339.2|7336.4|7335.7|7332.9|1229
1623942180000|2021-06-17 15:03:00|7337.7|7334.9|7337|7334.2|7337.7|7334.9|7336|7333.2|36
1623942190000|2021-06-17 15:03:10|7337.5|7334.7|7336.5|7333.7|7337.7|7334.9|7336.5|7333.7|16
1623942200000|2021-06-17 15:03:20|7336.9|7334.1|7336.5|7333.7|7337.5|7334.7|7336|7333.2|17
1623942210000|2021-06-17 15:03:30|7336.4|7333.6|7333.2|7330.4|7336.4|7333.6|7333|7330.2|48
1623942220000|2021-06-17 15:03:40|7333|7330.2|7334|7331.2|7334|7331.2|7332|7329.2|15
1623942230000|2021-06-17 15:03:50|7334.5|7331.7|7335.5|7332.7|7335.7|7332.9|7334.5|7331.7|17
1623942240000|2021-06-17 15:04:00|7335|7332.2|7336|7333.2|7336|7333.2|7335|7332.2|23
1623942250000|2021-06-17 15:04:10|7335.5|7332.7|7336.5|7333.7|7337|7334.2|7333.7|7330.9|97
1623942260000|2021-06-17 15:04:20|7335.7|7332.9|7334.4|7331.6|7336|7333.2|7334.4|7331.6|26
1623942270000|2021-06-17 15:04:30|7334.5|7331.7|7333|7330.2|7335|7332.2|7332.4|7329.6|26
1623942280000|2021-06-17 15:04:40|7333.4|7330.6|7334.9|7332.1|7334.9|7332.1|7333.4|7330.6|14
1623942290000|2021-06-17 15:04:50|7334.4|7331.6|7332.9|7330.1|7334.4|7331.6|7331.4|7328.6|31
1623942300000|2021-06-17 15:05:00|7332.5|7329.7|7331.9|7329.1|7332.9|7330.1|7331.4|7328.6|33
1623942310000|2021-06-17 15:05:10|7332.2|7329.4|7330.4|7327.6|7333|7330.2|7330.4|7327.6|91
1623942320000|2021-06-17 15:05:20|7330.5|7327.7|7330.5|7327.7|7331|7328.2|7328.4|7325.6|120
1623942330000|2021-06-17 15:05:30|7330.7|7327.9|7329.5|7326.7|7330.7|7327.9|7329.5|7326.7|11
1623942340000|2021-06-17 15:05:40|7329|7326.2|7330.7|7327.9|7331|7328.2|7328.4|7325.6|35
1623942350000|2021-06-17 15:05:50|7331|7328.2|7331|7328.2|7331|7328.2|7330|7327.2|42
1623942360000|2021-06-17 15:06:00|7330.7|7327.9|7329|7326.2|7330.7|7327.9|7328|7325.2|140
1623942370000|2021-06-17 15:06:10|7329.5|7326.7|7328|7325.2|7329.5|7326.7|7327.4|7324.6|1087
1623942380000|2021-06-17 15:06:20|7327.9|7325.1|7327|7324.2|7328|7325.2|7326|7323.2|131
1623942390000|2021-06-17 15:06:30|7326.7|7323.9|7327|7324.2|7327|7324.2|7326.5|7323.7|16
1623942400000|2021-06-17 15:06:40|7326.9|7324.1|7325.9|7323.1|7327|7324.2|7325.9|7323.1|12
1623942410000|2021-06-17 15:06:50|7326|7323.2|7327|7324.2|7327.4|7324.6|7326|7323.2|16
1623942420000|2021-06-17 15:07:00|7327.2|7324.4|7328.4|7325.6|7328.4|7325.6|7327|7324.2|31
1623942430000|2021-06-17 15:07:10|7328.7|7325.9|7327.7|7324.9|7329|7326.2|7327.4|7324.6|151
1623942440000|2021-06-17 15:07:20|7328.4|7325.6|7329|7326.2|7329|7326.2|7328.4|7325.6|6
1623942450000|2021-06-17 15:07:30|7328.9|7326.1|7331.2|7328.4|7331.5|7328.7|7328.9|7326.1|31
1623942460000|2021-06-17 15:07:40|7330.9|7328.1|7331.4|7328.6|7331.4|7328.6|7330.9|7328.1|7
1623942470000|2021-06-17 15:07:50|7331|7328.2|7326.4|7323.6|7331|7328.2|7326.4|7323.6|650
1623942480000|2021-06-17 15:08:00|7326.7|7323.9|7325.4|7322.6|7327.2|7324.4|7325|7322.2|198
1623942490000|2021-06-17 15:08:10|7325|7322.2|7323.4|7320.6|7325.4|7322.6|7322.7|7319.9|246
1623942500000|2021-06-17 15:08:20|7323|7320.2|7319|7316.2|7323.4|7320.6|7318.4|7315.6|826
1623942510000|2021-06-17 15:08:30|7319.7|7316.9|7320.4|7317.6|7321|7318.2|7318.7|7315.6|190
1623942520000|2021-06-17 15:08:40|7320|7317.2|7322|7319.2|7322|7319.2|7319|7316.2|50
1623942530000|2021-06-17 15:08:50|7320.9|7318.1|7318.4|7315.6|7320.9|7318.1|7317.4|7314.6|111
1623942540000|2021-06-17 15:09:00|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7317.4|7314.6|95
1623942550000|2021-06-17 15:09:10|7319|7316.2|7319|7316.2|7319.7|7316.9|7317|7314.2|180
1623942560000|2021-06-17 15:09:20|7319.7|7316.9|7320|7317.2|7320.2|7317.4|7319.5|7316.7|30
1623942570000|2021-06-17 15:09:30|7320.4|7317.6|7319.5|7316.7|7321|7318.2|7318.5|7315.7|54
1623942580000|2021-06-17 15:09:40|7319.4|7316.6|7320.4|7317.6|7320.9|7318.1|7319.4|7316.6|55
1623942590000|2021-06-17 15:09:50|7320|7317.2|7319|7316.2|7321.7|7318.9|7319|7316.2|378
1623942600000|2021-06-17 15:10:00|7319.4|7316.6|7319.9|7317.1|7320|7317.2|7319|7316.2|52
1623942610000|2021-06-17 15:10:10|7319.4|7316.6|7315.9|7313.1|7319.4|7316.6|7315.4|7312.6|132
1623942620000|2021-06-17 15:10:20|7316|7313.2|7315.5|7312.7|7316.4|7313.6|7315.4|7312.6|53
1623942630000|2021-06-17 15:10:30|7315.9|7313.1|7314.9|7312.1|7316|7313.2|7314.4|7311.6|26
1623942640000|2021-06-17 15:10:40|7315|7312.2|7310|7307.2|7316|7313.2|7310|7307.2|195
1623942650000|2021-06-17 15:10:50|7309.9|7307.1|7310|7307.2|7311|7308.2|7309|7306.2|135
1623942660000|2021-06-17 15:11:00|7309.7|7306.9|7310.4|7307.6|7312.4|7309.6|7308.7|7305.9|168
1623942670000|2021-06-17 15:11:10|7310|7307.2|7307|7304.2|7310.2|7307.4|7307|7304.2|129
1623942680000|2021-06-17 15:11:20|7306.7|7303.9|7307.4|7304.6|7308.7|7305.9|7305.4|7302.6|295
1623942690000|2021-06-17 15:11:30|7307.2|7304.4|7299.9|7297.1|7307.2|7304.4|7299.7|7296.9|330
1623942700000|2021-06-17 15:11:40|7300.4|7297.6|7299.4|7296.6|7300.7|7297.9|7298.7|7295.9|667
1623942710000|2021-06-17 15:11:50|7299.7|7296.9|7291.7|7288.9|7300.4|7297.6|7291.7|7288.9|1021
1623942720000|2021-06-17 15:12:00|7292|7289.2|7279.7|7276.9|7292|7289.2|7279.4|7276.6|1084
1623942730000|2021-06-17 15:12:10|7279.4|7276.6|7285.4|7282.6|7287.4|7284.6|7278.7|7275.9|292
1623942740000|2021-06-17 15:12:20|7285.7|7282.9|7286.7|7283.9|7287.3|7284.1|7279.5|7276.7|385
1623942750000|2021-06-17 15:12:30|7286.9|7284.1|7282.4|7279.6|7289.4|7286.6|7282.4|7279.6|616
1623942760000|2021-06-17 15:12:40|7282.7|7279.9|7286.7|7283.9|7287.2|7284.4|7282.7|7279.9|193
1623942770000|2021-06-17 15:12:50|7286.4|7283.6|7284.7|7281.9|7286.7|7283.9|7283.2|7280.4|53
1623942780000|2021-06-17 15:13:00|7284.4|7281.6|7285.4|7282.6|7285.4|7282.6|7283.4|7280.6|123
1623942790000|2021-06-17 15:13:10|7284.7|7281.9|7283.7|7280.9|7286.4|7283.6|7282.5|7279.7|372
1623942800000|2021-06-17 15:13:20|7284|7281.2|7286.9|7284.1|7288.4|7285.6|7283.9|7281.1|80
1623942810000|2021-06-17 15:13:30|7287|7284.2|7279.4|7276.6|7287.5|7284.7|7277.4|7274.6|160
1623942820000|2021-06-17 15:13:40|7278.9|7276.1|7275.7|7272.9|7279|7276.2|7275.4|7272.6|117
1623942830000|2021-06-17 15:13:50|7274.9|7272.1|7277|7274.2|7277.4|7274.6|7273.7|7270.9|104
1623942840000|2021-06-17 15:14:00|7276.9|7274.1|7277|7274.2|7278|7275.2|7275.7|7272.9|185
1623942850000|2021-06-17 15:14:10|7277.4|7274.6|7275.2|7272.4|7277.9|7275.1|7275.2|7272.4|93
1623942860000|2021-06-17 15:14:20|7274.9|7272.1|7275.4|7272.6|7276|7273.2|7274.5|7271.7|78
1623942870000|2021-06-17 15:14:30|7275.5|7272.7|7272.4|7269.6|7276|7273.2|7271|7268.2|173
1623942880000|2021-06-17 15:14:40|7272.2|7269.4|7270.4|7267.6|7272.2|7269.4|7270|7267.2|203
1623942890000|2021-06-17 15:14:50|7270.7|7267.9|7269.4|7266.6|7270.7|7267.9|7267.4|7264.6|545
1623942900000|2021-06-17 15:15:00|7269|7266.2|7267.7|7264.9|7270|7267.2|7266.2|7263.4|243
1623942910000|2021-06-17 15:15:10|7267.5|7264.7|7259.4|7256.6|7267.5|7264.7|7259.4|7256.6|720
1623942920000|2021-06-17 15:15:20|7259|7256.2|7257.9|7255.1|7260|7257.2|7257|7254.2|372
1623942930000|2021-06-17 15:15:30|7257.7|7254.9|7256|7253.2|7257.7|7254.9|7254.4|7251.6|821
1623942940000|2021-06-17 15:15:40|7256.4|7253.6|7257.4|7254.6|7258|7255.2|7251|7248.2|429
1623942950000|2021-06-17 15:15:50|7258.4|7255.6|7261.7|7258.9|7266.4|7263.6|7258.4|7255.6|314
1623942960000|2021-06-17 15:16:00|7261.4|7258.6|7259.4|7256.6|7262.4|7259.6|7258.2|7255.4|343
1623942970000|2021-06-17 15:16:10|7259.7|7256.9|7262.7|7259.9|7262.7|7259.9|7259.7|7256.9|95
1623942980000|2021-06-17 15:16:20|7262.4|7259.6|7267.9|7265.1|7268.2|7265.4|7261.4|7258.6|186
1623942990000|2021-06-17 15:16:30|7268.4|7265.6|7269.7|7266.9|7269.9|7267.1|7265.4|7262.6|169
1623943000000|2021-06-17 15:16:40|7269.4|7266.6|7268.7|7265.9|7269.7|7266.9|7265.9|7263.1|206
1623943010000|2021-06-17 15:16:50|7269.4|7266.6|7268.5|7265.7|7269.5|7266.7|7266|7263.2|185
1623943020000|2021-06-17 15:17:00|7269.2|7266.4|7269.9|7267.1|7271|7268.2|7268|7265.2|620
1623943030000|2021-06-17 15:17:10|7269.7|7266.9|7271.9|7269.1|7271.9|7269.1|7269|7266.2|286
1623943040000|2021-06-17 15:17:20|7272|7269.2|7271|7268.2|7272.9|7270.1|7270.4|7267.6|132
1623943050000|2021-06-17 15:17:30|7270.5|7267.7|7273|7270.2|7273.4|7270.6|7270.5|7267.7|287
1623943060000|2021-06-17 15:17:40|7272.5|7269.7|7273.8|7271|7274.3|7271.5|7271.3|7268.5|354
1623943070000|2021-06-17 15:17:50|7273.7|7270.9|7274.7|7271.9|7274.8|7272|7271.7|7268.9|236
1623943080000|2021-06-17 15:18:00|7274.3|7271.5|7274.7|7271.9|7276.7|7273.9|7272.8|7270|1219
1623943090000|2021-06-17 15:18:10|7274.2|7271.4|7270.3|7267.5|7274.2|7271.4|7269|7266.2|936
1623943100000|2021-06-17 15:18:20|7270|7267.2|7271|7268.2|7271|7268.2|7269.3|7266.5|133
1623943110000|2021-06-17 15:18:30|7270.7|7267.9|7275.3|7272.5|7275.3|7272.5|7269.3|7266.5|137
1623943120000|2021-06-17 15:18:40|7274.8|7272|7275.8|7273|7276.3|7273.5|7274.3|7271.5|137
1623943130000|2021-06-17 15:18:50|7275.7|7272.9|7276|7273.2|7277.3|7274.5|7273.5|7270.7|247
1623943140000|2021-06-17 15:19:00|7275.3|7272.5|7270.3|7267.5|7275.3|7272.5|7269.8|7267|138
1623943150000|2021-06-17 15:19:10|7269.8|7267|7275.5|7272.7|7275.5|7272.7|7269.5|7266.7|53
1623943160000|2021-06-17 15:19:20|7275.3|7272.5|7274.5|7271.7|7275.5|7272.7|7272.8|7270|39
1623943170000|2021-06-17 15:19:30|7274.8|7272|7278.7|7275.9|7279.7|7276.9|7274|7271.2|523
1623943180000|2021-06-17 15:19:40|7279|7276.2|7277.5|7274.7|7279.7|7276.9|7276.7|7273.9|89
1623943190000|2021-06-17 15:19:50|7277.7|7274.9|7282.7|7279.9|7283|7280.2|7277.2|7274.4|342
1623943200000|2021-06-17 15:20:00|7282.5|7279.7|7278|7275.2|7282.5|7279.7|7278|7275.2|200
1623943210000|2021-06-17 15:20:10|7277.7|7274.9|7277|7274.2|7278.7|7275.9|7277|7274.2|37
1623943220000|2021-06-17 15:20:20|7276.7|7273.9|7276|7273.2|7277|7274.2|7275.7|7272.9|115
1623943230000|2021-06-17 15:20:30|7276.7|7273.9|7279.3|7276.5|7280.8|7278|7276.5|7273.7|198
1623943240000|2021-06-17 15:20:40|7279.2|7276.4|7279.7|7276.9|7279.7|7276.9|7277.7|7274.9|104
1623943250000|2021-06-17 15:20:50|7280.2|7277.4|7281.7|7278.9|7282|7279.2|7279.2|7276.4|116
1623943260000|2021-06-17 15:21:00|7282|7279.2|7285.3|7282.5|7285.3|7282.5|7282|7279.2|99
1623943270000|2021-06-17 15:21:10|7285.7|7282.9|7284|7281.2|7288.3|7285.5|7284|7281.2|190
1623943280000|2021-06-17 15:21:20|7284.3|7281.5|7284.2|7281.4|7284.5|7281.7|7283.7|7280.9|104
1623943290000|2021-06-17 15:21:30|7284|7281.2|7280.8|7278|7284|7281.2|7280.8|7278|46
1623943300000|2021-06-17 15:21:40|7280.5|7277.7|7283.8|7281|7284|7281.2|7280.2|7277.4|442
1623943310000|2021-06-17 15:21:50|7284.2|7281.4|7282.8|7280|7284.5|7281.7|7282.7|7279.9|67
1623943320000|2021-06-17 15:22:00|7283.3|7280.5|7281|7278.2|7283.7|7280.9|7280|7277.2|76
1623943330000|2021-06-17 15:22:10|7280.7|7277.9|7279.7|7276.9|7281.2|7278.4|7278.7|7275.9|55
1623943340000|2021-06-17 15:22:20|7278.7|7275.9|7276|7273.2|7278.7|7275.9|7276|7273.2|276
1623943350000|2021-06-17 15:22:30|7275.8|7273|7279.8|7277|7280.3|7277.5|7275.7|7272.9|54
1623943360000|2021-06-17 15:22:40|7279.5|7276.7|7277.3|7274.5|7280|7277.2|7277.3|7274.5|80
1623943370000|2021-06-17 15:22:50|7276.8|7274|7275.7|7272.9|7277|7274.2|7275.3|7272.5|130
1623943380000|2021-06-17 15:23:00|7276|7273.2|7271.3|7268.5|7276|7273.2|7271|7268.2|73
1623943390000|2021-06-17 15:23:10|7271|7268.2|7271.7|7268.9|7272.7|7269.9|7270.7|7267.9|60
1623943400000|2021-06-17 15:23:20|7271.5|7268.7|7270.5|7267.7|7271.5|7268.7|7269.5|7266.7|109
1623943410000|2021-06-17 15:23:30|7270.3|7267.5|7271|7268.2|7271.7|7268.9|7270.3|7267.5|19
1623943420000|2021-06-17 15:23:40|7270.8|7268|7273.2|7270.4|7273.3|7270.5|7270|7267.2|91
1623943430000|2021-06-17 15:23:50|7273|7270.2|7271.5|7268.7|7273.2|7270.4|7270.3|7267.5|53
1623943440000|2021-06-17 15:24:00|7271|7268.2|7268.7|7265.9|7271.5|7268.7|7268.7|7265.9|125
1623943450000|2021-06-17 15:24:10|7268.3|7265.5|7266.8|7264|7268.3|7265.5|7265.8|7263|101
1623943460000|2021-06-17 15:24:20|7266.5|7263.7|7265|7262.2|7267.5|7264.7|7264.3|7260.9|75
1623943470000|2021-06-17 15:24:30|7265.7|7262.9|7266|7263.2|7266.5|7263.7|7265.7|7262.9|59
1623943480000|2021-06-17 15:24:40|7265.7|7262.9|7270.2|7267.4|7270.2|7267.4|7265.7|7262.9|109
1623943490000|2021-06-17 15:24:50|7270|7267.2|7270.3|7267.5|7270.3|7267.5|7268|7265.2|52
1623943500000|2021-06-17 15:25:00|7270.7|7267.9|7270.7|7267.9|7273.3|7270.5|7270.3|7267.5|175
1623943510000|2021-06-17 15:25:10|7271|7268.2|7271.8|7269|7271.8|7269|7268.8|7266|80
1623943520000|2021-06-17 15:25:20|7272|7269.2|7272.3|7269.5|7275|7272.2|7271.7|7268.9|63
1623943530000|2021-06-17 15:25:30|7272.8|7270|7272.3|7269.5|7272.8|7270|7271.8|7269|9
1623943540000|2021-06-17 15:25:40|7272.2|7269.4|7273.3|7270.5|7273.7|7270.9|7271|7268.2|80
1623943550000|2021-06-17 15:25:50|7273|7270.2|7273.7|7270.9|7273.7|7270.9|7271.7|7268.9|25
1623943560000|2021-06-17 15:26:00|7274|7271.2|7274.2|7271.4|7275.3|7272.5|7273.7|7270.9|50
1623943570000|2021-06-17 15:26:10|7274.3|7271.5|7283.8|7281|7284.2|7281.4|7274.3|7271.5|255
1623943580000|2021-06-17 15:26:20|7284|7281.2|7286.3|7283.5|7286.7|7283.9|7283.3|7280.5|119
1623943590000|2021-06-17 15:26:30|7286.2|7283.4|7287|7284.2|7289.3|7286.5|7285.3|7282.5|405
1623943600000|2021-06-17 15:26:40|7287.3|7284.5|7286|7283.2|7287.3|7284.5|7285.3|7282.5|165
1623943610000|2021-06-17 15:26:50|7286.3|7283.5|7281.2|7278.4|7286.3|7283.5|7280.3|7277.5|82
1623943620000|2021-06-17 15:27:00|7281|7278.2|7281|7278.2|7281.3|7278.5|7279.3|7276.5|102
1623943630000|2021-06-17 15:27:10|7280.8|7278|7278.2|7275.4|7280.8|7278|7277.7|7274.9|58
1623943640000|2021-06-17 15:27:20|7277.8|7275|7273.5|7270.7|7277.8|7275|7271.3|7268.5|127
1623943650000|2021-06-17 15:27:30|7273.8|7271|7275.7|7272.9|7275.8|7273|7273.7|7270.9|128
1623943660000|2021-06-17 15:27:40|7274.8|7272|7273.8|7271|7274.8|7272|7273.3|7270.5|46
1623943670000|2021-06-17 15:27:50|7273.7|7270.9|7275.3|7272.5|7276.2|7273.4|7273.7|7270.9|38
1623943680000|2021-06-17 15:28:00|7275.2|7272.4|7269.8|7267|7275.2|7272.4|7269.7|7266.9|150
1623943690000|2021-06-17 15:28:10|7269.7|7266.9|7267.3|7264.5|7269.7|7266.9|7266.8|7264|159
1623943700000|2021-06-17 15:28:20|7267.2|7264.4|7264.7|7261.9|7267.8|7265|7264.2|7261.4|179
1623943710000|2021-06-17 15:28:30|7264.3|7261.5|7262.7|7259.9|7266.3|7263.5|7262.7|7259.9|175
1623943720000|2021-06-17 15:28:40|7262.3|7259.5|7262.2|7259.4|7263.2|7260.4|7261.2|7258.4|170
1623943730000|2021-06-17 15:28:50|7262.3|7259.5|7262.3|7259.5|7263.3|7260.5|7261.7|7258.9|259
1623943740000|2021-06-17 15:29:00|7261.8|7259|7265.7|7262.9|7266.9|7263.5|7261.3|7258.5|453
1623943750000|2021-06-17 15:29:10|7265.3|7262.5|7262.2|7259.4|7265.7|7262.9|7262.2|7259.4|400
1623943760000|2021-06-17 15:29:20|7262.3|7259.5|7260.7|7257.9|7262.3|7259.5|7260.2|7257.4|130
1623943770000|2021-06-17 15:29:30|7260.3|7257.5|7261.3|7258.5|7264.3|7261.5|7260.3|7257.5|361
1623943780000|2021-06-17 15:29:40|7262.3|7259.5|7263.8|7261|7263.8|7261|7261.3|7258.5|157
1623943790000|2021-06-17 15:29:50|7263.7|7260.9|7262.3|7259.5|7265.3|7262.5|7262.3|7259.5|419
1623943800000|2021-06-17 15:30:00|7264|7261.2|7262.7|7259.9|7264.3|7261.5|7260.7|7257.9|547
1623943810000|2021-06-17 15:30:10|7262.3|7259.5|7259.7|7256.9|7265.3|7262.5|7259.7|7256.9|571
1623943820000|2021-06-17 15:30:20|7259.3|7256.5|7256|7253.2|7259.3|7256.5|7256|7253.2|203
1623943830000|2021-06-17 15:30:30|7255.6|7252.8|7256.7|7253.9|7256.8|7254|7254.5|7251.7|204
1623943840000|2021-06-17 15:30:40|7256.5|7253.7|7257.3|7254.5|7258.3|7255.5|7255.7|7252.9|104
1623943850000|2021-06-17 15:30:50|7257|7254.2|7255.8|7253|7257|7254.2|7254.7|7251.9|74
1623943860000|2021-06-17 15:31:00|7256.3|7253.5|7261.3|7258.5|7261.3|7258.5|7254.7|7251.9|306
1623943870000|2021-06-17 15:31:10|7261.7|7258.9|7260.3|7257.5|7263.7|7260.9|7260.3|7257.5|49
1623943880000|2021-06-17 15:31:20|7259.7|7256.9|7256.3|7253.5|7259.7|7256.9|7255.7|7252.9|177
1623943890000|2021-06-17 15:31:30|7257|7254.2|7258.3|7255.5|7258.8|7256|7257|7254.2|47
1623943900000|2021-06-17 15:31:40|7258.7|7255.9|7258.3|7255.5|7259.3|7256.5|7257.3|7254.5|73
1623943910000|2021-06-17 15:31:50|7257.7|7254.9|7255.8|7253|7258.3|7255.5|7255.3|7252.5|180
1623943920000|2021-06-17 15:32:00|7255.7|7252.9|7256.8|7254|7258.7|7255.9|7255.7|7252.9|196
1623943930000|2021-06-17 15:32:10|7257|7254.2|7257|7254.2|7258.3|7255.5|7256.7|7253.9|181
1623943940000|2021-06-17 15:32:20|7257.2|7254.4|7258.3|7255.5|7258.7|7255.9|7256.7|7253.9|448
1623943950000|2021-06-17 15:32:30|7257.7|7254.9|7254.8|7252|7257.8|7255|7254.3|7251.5|54
1623943960000|2021-06-17 15:32:40|7255.3|7252.5|7254.7|7251.9|7255.7|7252.9|7254.7|7251.9|47
1623943970000|2021-06-17 15:32:50|7254.8|7252|7260.3|7257.5|7260.3|7257.5|7254.8|7252|49
1623943980000|2021-06-17 15:33:00|7260.2|7257.4|7262.3|7259.5|7262.3|7259.5|7259.3|7256.5|109
1623943990000|2021-06-17 15:33:10|7261.8|7259|7261.3|7258.5|7261.8|7259|7259.3|7256.5|59
1623944000000|2021-06-17 15:33:20|7262|7259.2|7260.7|7257.9|7263.3|7260.5|7260.2|7257.4|156
1623944010000|2021-06-17 15:33:30|7260.3|7257.5|7261.3|7258.5|7262.2|7259.4|7260.3|7257.5|108
1623944020000|2021-06-17 15:33:40|7261|7258.2|7264.3|7261.5|7265.7|7262.9|7260.7|7257.9|287
1623944030000|2021-06-17 15:33:50|7264.5|7261.7|7265.8|7263|7266.3|7263.5|7264.3|7261.5|264
1623944040000|2021-06-17 15:34:00|7265.7|7262.9|7265|7262.2|7267.3|7264.5|7265|7262.2|79
1623944050000|2021-06-17 15:34:10|7263.8|7261|7262.7|7259.9|7264|7261.2|7262.3|7259.5|33
1623944060000|2021-06-17 15:34:20|7262.3|7259.5|7260.7|7257.9|7262.3|7259.5|7259.7|7256.9|65
1623944070000|2021-06-17 15:34:30|7260.3|7257.5|7261|7258.2|7261.7|7258.9|7258.2|7255.4|109
1623944080000|2021-06-17 15:34:40|7260.2|7257.4|7258.3|7255.5|7260.2|7257.4|7258.2|7255.4|29
1623944090000|2021-06-17 15:34:50|7258.8|7256|7257.3|7254.5|7258.8|7256|7257.3|7254.5|77
1623944100000|2021-06-17 15:35:00|7257.6|7254.8|7260.6|7257.8|7260.6|7257.8|7257.6|7254.8|100
1623944110000|2021-06-17 15:35:10|7260.3|7257.5|7260.8|7258|7262.3|7259.5|7260.3|7257.5|85
1623944120000|2021-06-17 15:35:20|7261.3|7258.5|7257.3|7254.5|7261.3|7258.5|7257.3|7254.5|23
1623944130000|2021-06-17 15:35:30|7257|7254.2|7255.1|7252.3|7257|7254.2|7254.6|7251.8|143
1623944140000|2021-06-17 15:35:40|7255.3|7252.5|7253.8|7251|7255.6|7252.8|7253.8|7251|425
1623944150000|2021-06-17 15:35:50|7253.6|7250.8|7253.8|7251|7254.3|7251.5|7252.6|7249.8|40
1623944160000|2021-06-17 15:36:00|7253.6|7250.8|7255|7252.2|7255.8|7253|7253.6|7250.8|95
1623944170000|2021-06-17 15:36:10|7255.1|7252.3|7261.1|7258.3|7261.6|7258.8|7254.6|7251.8|183
1623944180000|2021-06-17 15:36:20|7260.6|7257.8|7267.3|7264.5|7267.3|7264.5|7260.3|7257.5|696
1623944190000|2021-06-17 15:36:30|7267.6|7264.8|7268.1|7265.3|7268.3|7265.5|7266.6|7263.8|108
1623944200000|2021-06-17 15:36:40|7268|7265.2|7265.3|7262.5|7268.6|7265.8|7265.3|7262.5|150
1623944210000|2021-06-17 15:36:50|7266|7263.2|7264.3|7261.5|7266.3|7263.5|7264.3|7261.5|39
1623944220000|2021-06-17 15:37:00|7264.6|7261.8|7268.3|7265.5|7271|7268.2|7264.6|7261.8|131
1623944230000|2021-06-17 15:37:10|7268|7265.2|7266.3|7263.5|7268.3|7265.5|7265.8|7263|75
1623944240000|2021-06-17 15:37:20|7266.5|7263.7|7262.3|7259.5|7266.8|7264|7261.6|7258.8|70
1623944250000|2021-06-17 15:37:30|7261.8|7259|7259.1|7256.3|7262.8|7260|7258.6|7255.8|69
1623944260000|2021-06-17 15:37:40|7259.3|7256.5|7265.3|7262.5|7265.3|7262.5|7258.8|7256|123
1623944270000|2021-06-17 15:37:50|7265.6|7262.8|7267.5|7264.7|7267.6|7264.8|7265.6|7262.8|63
1623944280000|2021-06-17 15:38:00|7267.1|7264.3|7263.1|7260.3|7267.1|7264.3|7262.6|7259.8|49
1623944290000|2021-06-17 15:38:10|7263|7260.2|7262.6|7259.8|7264|7261.2|7262.1|7259.3|99
1623944300000|2021-06-17 15:38:20|7262.5|7259.7|7259.5|7256.7|7262.5|7259.7|7257.5|7254.7|582
1623944310000|2021-06-17 15:38:30|7260.3|7257.5|7259.5|7256.7|7261|7258.2|7258.3|7255.5|42
1623944320000|2021-06-17 15:38:40|7259.3|7256.5|7262|7259.2|7262.5|7259.7|7259.3|7256.5|30
1623944330000|2021-06-17 15:38:50|7262.3|7259.5|7263|7260.2|7263|7260.2|7261.3|7258.2|53
1623944340000|2021-06-17 15:39:00|7262.6|7259.8|7260.6|7257.8|7264.6|7261.8|7260.3|7257.5|124
1623944350000|2021-06-17 15:39:10|7260.5|7257.7|7262.6|7259.8|7263.3|7260.5|7259|7256.2|55
1623944360000|2021-06-17 15:39:20|7263|7260.2|7262.6|7259.8|7263.6|7260.8|7262.5|7259.7|34
1623944370000|2021-06-17 15:39:30|7262.3|7259.5|7262.1|7259.3|7263.6|7260.8|7262|7259.2|21
1623944380000|2021-06-17 15:39:40|7261.8|7259|7259.8|7257|7262.3|7259.5|7259.8|7257|12
1623944390000|2021-06-17 15:39:50|7259.6|7256.8|7263.6|7260.8|7263.6|7260.8|7259.6|7256.8|18
1623944400000|2021-06-17 15:40:00|7264.6|7261.8|7265.5|7262.7|7267.1|7264.3|7264.6|7261.8|48
1623944410000|2021-06-17 15:40:10|7264.6|7261.8|7262.1|7259.3|7265|7262.2|7261.5|7258.7|116
1623944420000|2021-06-17 15:40:20|7262.5|7259.7|7260.3|7257.5|7262.6|7259.8|7260|7257.2|70
1623944430000|2021-06-17 15:40:30|7259.6|7256.8|7260.5|7257.7|7260.6|7257.8|7259.6|7256.8|48
1623944440000|2021-06-17 15:40:40|7260.3|7257.5|7258.5|7255.7|7260.5|7257.7|7257.6|7254.8|46
1623944450000|2021-06-17 15:40:50|7257.3|7254.5|7259.1|7256.3|7259.1|7256.3|7257.3|7254.5|20
1623944460000|2021-06-17 15:41:00|7258.8|7256|7262.5|7259.7|7262.5|7259.7|7258.3|7255.5|90
1623944470000|2021-06-17 15:41:10|7263|7260.2|7261.8|7259|7263.8|7261|7261.6|7258.8|13
1623944480000|2021-06-17 15:41:20|7261.6|7258.8|7263.3|7260.5|7263.3|7260.5|7261.6|7258.8|10
1623944490000|2021-06-17 15:41:30|7263.8|7261|7266.3|7263.5|7266.3|7263.5|7263.8|7261|40
1623944500000|2021-06-17 15:41:40|7266.1|7263.3|7262|7259.2|7266.1|7263.3|7261.6|7258.8|43
1623944510000|2021-06-17 15:41:50|7261.6|7258.8|7259.1|7256.3|7261.6|7258.8|7259|7256.2|87
1623944520000|2021-06-17 15:42:00|7259.3|7256.5|7256.5|7253.7|7260.3|7257.5|7256.5|7253.7|19
1623944530000|2021-06-17 15:42:10|7256.3|7253.5|7258.8|7256|7259.8|7257|7256.3|7253.5|490
1623944540000|2021-06-17 15:42:20|7259.3|7256.5|7257.8|7255|7259.6|7256.8|7257.8|7255|33
1623944550000|2021-06-17 15:42:30|7258.3|7255.5|7257.8|7255|7258.3|7255.5|7257.6|7254.8|22
1623944560000|2021-06-17 15:42:40|7257.6|7254.8|7256.8|7254|7258.8|7256|7256.3|7253.5|79
1623944570000|2021-06-17 15:42:50|7257.3|7254.5|7258.3|7255.5|7258.6|7255.8|7256.8|7254|20
1623944580000|2021-06-17 15:43:00|7258.8|7256|7253.6|7250.8|7258.8|7256|7253.6|7250.8|139
1623944590000|2021-06-17 15:43:10|7254|7251.2|7253.8|7251|7254.1|7251.3|7253.6|7250.8|11
1623944600000|2021-06-17 15:43:20|7254.3|7251.5|7252.6|7249.8|7254.3|7251.5|7252.3|7249.5|104
1623944610000|2021-06-17 15:43:30|7252.3|7249.5|7251.3|7248.5|7252.3|7249.5|7250.3|7247.5|412
1623944620000|2021-06-17 15:43:40|7250.8|7248|7251.3|7248.5|7251.3|7248.5|7250.3|7247.5|73
1623944630000|2021-06-17 15:43:50|7251.1|7248.3|7250.3|7247.5|7251.1|7248.3|7250.3|7247.5|43
1623944640000|2021-06-17 15:44:00|7249.3|7246.5|7249.3|7246.5|7250.3|7247.5|7249.3|7246.5|296
1623944650000|2021-06-17 15:44:10|7250.3|7247.5|7250.3|7247.5|7251.3|7248.5|7250.3|7247.5|106
1623944660000|2021-06-17 15:44:20|7250.1|7247.3|7250|7247.2|7250.5|7247.7|7249.6|7246.8|215
1623944670000|2021-06-17 15:44:30|7249.5|7246.7|7249.5|7246.7|7250.3|7247.5|7249.3|7246.5|73
1623944680000|2021-06-17 15:44:40|7249.3|7246.5|7249.5|7246.7|7250|7247.2|7248.6|7245.8|180
1623944690000|2021-06-17 15:44:50|7250|7247.2|7251.3|7248.5|7251.3|7248.5|7249.6|7246.8|72
1623944700000|2021-06-17 15:45:00|7251.5|7248.7|7250.3|7247.5|7251.5|7248.7|7250.3|7247.5|82
1623944710000|2021-06-17 15:45:10|7250|7247.2|7249|7246.2|7250|7247.2|7248.6|7245.8|76
1623944720000|2021-06-17 15:45:20|7248.6|7245.8|7251.3|7248.5|7252.6|7249.8|7248.6|7245.8|238
1623944730000|2021-06-17 15:45:30|7250.6|7247.8|7251.3|7248.5|7251.6|7248.8|7250.3|7247.5|69
1623944740000|2021-06-17 15:45:40|7251.5|7248.7|7253|7250.2|7253.3|7250.5|7251|7248.2|120
1623944750000|2021-06-17 15:45:50|7253.3|7250.5|7254.8|7252|7255.3|7252.5|7253.3|7250.5|66
1623944760000|2021-06-17 15:46:00|7254.5|7251.7|7255|7252.2|7255.3|7252.5|7254.3|7251.5|58
1623944770000|2021-06-17 15:46:10|7255.3|7252.5|7254.3|7251.5|7255.3|7252.5|7254.1|7251.3|73
1623944780000|2021-06-17 15:46:20|7254.6|7251.8|7253.3|7250.5|7254.6|7251.8|7253|7250.2|65
1623944790000|2021-06-17 15:46:30|7254.3|7251.5|7255|7252.2|7255.5|7252.7|7254.3|7251.5|28
1623944800000|2021-06-17 15:46:40|7255.3|7252.5|7253|7250.2|7255.3|7252.5|7253|7250.2|13
1623944810000|2021-06-17 15:46:50|7253.6|7250.8|7253.5|7250.7|7254.6|7251.8|7253.5|7250.7|16
1623944820000|2021-06-17 15:47:00|7253.3|7250.5|7254.3|7251.5|7255.5|7252.7|7253.3|7250.5|69
1623944830000|2021-06-17 15:47:10|7253.6|7250.8|7253|7250.2|7254|7251.2|7252.3|7249.5|82
1623944840000|2021-06-17 15:47:20|7252.6|7249.8|7253.6|7250.8|7253.8|7251|7252.3|7249.5|17
1623944850000|2021-06-17 15:47:30|7253.3|7250.5|7252.8|7250|7253.8|7251|7252.3|7249.5|54
1623944860000|2021-06-17 15:47:40|7252.3|7249.5|7254.3|7251.5|7254.5|7251.7|7252.3|7249.5|44
1623944870000|2021-06-17 15:47:50|7253.8|7251|7252.3|7249.5|7253.8|7251|7252.3|7249.5|20
1623944880000|2021-06-17 15:48:00|7252.8|7250|7251.5|7248.7|7252.8|7250|7250.3|7247.5|113
1623944890000|2021-06-17 15:48:10|7252|7249.2|7252.3|7249.5|7252.5|7249.7|7251.3|7248.5|26
1623944900000|2021-06-17 15:48:20|7252|7249.2|7251.8|7249|7252.3|7249.5|7251.3|7248.5|51
1623944910000|2021-06-17 15:48:30|7251.1|7248.3|7250|7247.2|7251.1|7248.3|7249|7246.2|207
1623944920000|2021-06-17 15:48:40|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249|7246.2|106
1623944930000|2021-06-17 15:48:50|7249.5|7246.7|7249.5|7246.7|7249.6|7246.8|7249|7246.2|52
1623944940000|2021-06-17 15:49:00|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248.6|7245.8|17
1623944950000|2021-06-17 15:49:10|7249.3|7246.5|7250.1|7247.3|7250.1|7247.3|7249.3|7246.5|178
1623944960000|2021-06-17 15:49:20|7250.3|7247.5|7251|7248.2|7252|7249.2|7250.3|7247.5|76
1623944970000|2021-06-17 15:49:30|7250.6|7247.8|7248.6|7245.8|7250.6|7247.8|7248.6|7245.8|40
1623944980000|2021-06-17 15:49:40|7248.3|7245.5|7248.3|7245.5|7248.6|7245.8|7247.6|7244.8|578
1623944990000|2021-06-17 15:49:50|7248|7245.2|7247|7244.2|7248.6|7245.8|7246.6|7243.8|514
1623945000000|2021-06-17 15:50:00|7246.6|7243.8|7245.3|7242.5|7246.6|7243.8|7245|7242.2|74
1623945010000|2021-06-17 15:50:10|7244.6|7241.8|7245|7242.2|7245|7242.2|7244.6|7241.8|95
1623945020000|2021-06-17 15:50:20|7244.6|7241.8|7245.6|7242.8|7245.6|7242.8|7244.6|7241.8|82
1623945030000|2021-06-17 15:50:30|7246|7243.2|7244.6|7241.8|7246|7243.2|7244.6|7241.8|187
1623945040000|2021-06-17 15:50:40|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7245|7242.2|23
1623945050000|2021-06-17 15:50:50|7245.6|7242.8|7246.6|7243.8|7246.6|7243.8|7245.3|7242.5|124
1623945060000|2021-06-17 15:51:00|7247|7244.2|7245.5|7242.7|7247.3|7244.5|7245|7242.2|69
1623945070000|2021-06-17 15:51:10|7246|7243.2|7246|7243.2|7246.3|7243.5|7244.5|7241.7|99
1623945080000|2021-06-17 15:51:20|7245.5|7242.7|7243.6|7240.8|7246|7243.2|7243.6|7240.8|92
1623945090000|2021-06-17 15:51:30|7243.3|7240.5|7239.6|7236.8|7243.3|7240.5|7239.6|7236.8|851
1623945100000|2021-06-17 15:51:40|7238.3|7235.5|7236.3|7233.5|7238.3|7235.5|7235.6|7232.8|1615
1623945110000|2021-06-17 15:51:50|7235.6|7232.8|7231.1|7228.3|7235.6|7232.8|7230.6|7227.8|891
1623945120000|2021-06-17 15:52:00|7231|7228.2|7224|7221.2|7231|7228.2|7224|7221.2|771
1623945130000|2021-06-17 15:52:10|7224.6|7221.8|7222|7219.2|7225|7222.2|7219.6|7216.8|916
1623945140000|2021-06-17 15:52:20|7222.6|7219.8|7219.1|7216.3|7222.6|7219.8|7218.3|7215.5|342
1623945150000|2021-06-17 15:52:30|7218.6|7215.8|7217|7214.2|7218.8|7216|7214.6|7211.8|217
1623945160000|2021-06-17 15:52:40|7217.3|7214.5|7212.8|7210|7217.3|7214.5|7208|7205.2|687
1623945170000|2021-06-17 15:52:50|7212.6|7209.8|7212.1|7209.3|7213|7210.2|7208|7205.2|231
1623945180000|2021-06-17 15:53:00|7212.8|7210|7218.1|7215.3|7220.3|7217.5|7212.8|7210|308
1623945190000|2021-06-17 15:53:10|7217.3|7214.5|7223.5|7220.7|7223.5|7220.7|7214.3|7211.5|1489
1623945200000|2021-06-17 15:53:20|7223|7220.2|7218|7215.2|7223.6|7220.8|7217.3|7214.5|390
1623945210000|2021-06-17 15:53:30|7218.3|7215.5|7215.1|7212.3|7222|7219.2|7215.1|7212.3|269
1623945220000|2021-06-17 15:53:40|7216|7213.2|7211|7208.2|7217|7214.2|7210.8|7208|171
1623945230000|2021-06-17 15:53:50|7210.8|7208|7214|7211.2|7215.6|7212.8|7210.1|7207.3|256
1623945240000|2021-06-17 15:54:00|7213.1|7210.3|7209.6|7206.8|7214.3|7211.5|7209.6|7206.8|111
1623945250000|2021-06-17 15:54:10|7209.1|7206.3|7210.1|7207.3|7211.6|7208.8|7207|7204.2|183
1623945260000|2021-06-17 15:54:20|7210.3|7207.5|7210.6|7207.8|7211.3|7208.5|7205|7202.2|347
1623945270000|2021-06-17 15:54:30|7210.5|7207.7|7208.1|7205.3|7211.1|7208.3|7205.1|7202.3|284
1623945280000|2021-06-17 15:54:40|7208.6|7205.8|7206.6|7203.8|7209.6|7206.8|7205.6|7202.8|256
1623945290000|2021-06-17 15:54:50|7206.5|7203.7|7211|7208.2|7211.6|7208.8|7206.5|7203.7|144
1623945300000|2021-06-17 15:55:00|7210.6|7207.8|7210.5|7207.7|7212.6|7209.8|7209.6|7206.8|130
1623945310000|2021-06-17 15:55:10|7209.6|7206.8|7211.6|7208.8|7211.6|7208.8|7209.5|7206.7|120
1623945320000|2021-06-17 15:55:20|7212.5|7209.7|7218|7215.2|7220.6|7217.8|7212|7209.2|195
1623945330000|2021-06-17 15:55:30|7217.6|7214.8|7217.1|7214.3|7218.8|7216|7213.5|7210.7|97
1623945340000|2021-06-17 15:55:40|7217.3|7214.5|7219.1|7216.3|7219.6|7216.8|7216.8|7214|85
1623945350000|2021-06-17 15:55:50|7219.3|7216.5|7219.3|7216.5|7222.1|7219.3|7219|7216.2|192
1623945360000|2021-06-17 15:56:00|7219|7216.2|7215.6|7212.8|7220.6|7217.8|7215.6|7212.8|90
1623945370000|2021-06-17 15:56:10|7215.1|7212.3|7210.1|7207.3|7215.3|7212.5|7210|7207.2|69
1623945380000|2021-06-17 15:56:20|7210.5|7207.7|7210.1|7207.3|7211.1|7208.3|7208|7205.2|51
1623945390000|2021-06-17 15:56:30|7210|7207.2|7207.6|7204.8|7210|7207.2|7207.6|7204.8|214
1623945400000|2021-06-17 15:56:40|7206|7203.2|7205.3|7202.5|7206|7203.2|7202.1|7199.3|102
1623945410000|2021-06-17 15:56:50|7205|7202.2|7211.8|7209|7211.8|7209|7203.8|7201|94
1623945420000|2021-06-17 15:57:00|7212.1|7209.3|7215.6|7212.8|7219.1|7216.3|7211.6|7208.8|123
1623945430000|2021-06-17 15:57:10|7215.5|7212.7|7213.3|7210.5|7215.6|7212.8|7212|7209.2|207
1623945440000|2021-06-17 15:57:20|7214|7211.2|7216|7213.2|7217.1|7214.3|7213.1|7210.3|41
1623945450000|2021-06-17 15:57:30|7215.8|7213|7215.5|7212.7|7216.1|7213.3|7214|7211.2|47
1623945460000|2021-06-17 15:57:40|7215|7212.2|7207.6|7204.8|7216|7213.2|7207.6|7204.8|150
1623945470000|2021-06-17 15:57:50|7207.5|7204.7|7205.6|7202.8|7209.1|7206.3|7204.5|7201.7|39
1623945480000|2021-06-17 15:58:00|7205.5|7202.7|7209.8|7207|7210.6|7207.8|7205.5|7202.7|66
1623945490000|2021-06-17 15:58:10|7210.3|7207.5|7212|7209.2|7213.5|7210.7|7209|7206.2|82
1623945500000|2021-06-17 15:58:20|7211.8|7209|7203.5|7200.7|7211.8|7209|7202.6|7199.8|184
1623945510000|2021-06-17 15:58:30|7204|7201.2|7207|7204.2|7207|7204.2|7204|7201.2|70
1623945520000|2021-06-17 15:58:40|7206.6|7203.8|7209.1|7206.3|7210.1|7207.3|7205.8|7203|104
1623945530000|2021-06-17 15:58:50|7209|7206.2|7207.6|7204.8|7209|7206.2|7207.1|7204.3|75
1623945540000|2021-06-17 15:59:00|7208|7205.2|7205.1|7202.3|7208|7205.2|7205|7202.2|206
1623945550000|2021-06-17 15:59:10|7205.3|7202.5|7204|7201.2|7206.6|7203.8|7204|7201.2|70
1623945560000|2021-06-17 15:59:20|7204.3|7201.5|7204.3|7201.5|7204.5|7201.7|7202.5|7199.7|85
1623945570000|2021-06-17 15:59:30|7204|7201.2|7204|7201.2|7204.3|7201.5|7201.6|7198.8|74
1623945580000|2021-06-17 15:59:40|7204.6|7201.8|7204|7201.2|7206|7203.2|7203|7200.2|58
1623945590000|2021-06-17 15:59:50|7203.8|7201|7203.9|7201.1|7204.4|7201.6|7202.9|7200.1|128
1623945600000|2021-06-17 16:00:00|7205.6|7202.8|7200.9|7198.1|7206.1|7203.3|7200.3|7197.5|130
1623945610000|2021-06-17 16:00:10|7201.3|7198.5|7208.9|7206.1|7208.9|7206.1|7200.4|7197.6|92
1623945620000|2021-06-17 16:00:20|7208.4|7205.6|7207.4|7204.6|7211.6|7208.8|7207.4|7204.6|60
1623945630000|2021-06-17 16:00:30|7206.9|7204.1|7205.1|7202.3|7207.6|7204.8|7204.6|7201.8|32
1623945640000|2021-06-17 16:00:40|7205.9|7203.1|7202.8|7200|7205.9|7203.1|7200.9|7198.1|33
1623945650000|2021-06-17 16:00:50|7202.9|7200.1|7203.9|7201.1|7205.1|7202.3|7202.8|7200|14
1623945660000|2021-06-17 16:01:00|7204.1|7201.3|7209.3|7206.5|7211.9|7209.1|7202.9|7200.1|98
1623945670000|2021-06-17 16:01:10|7209.4|7206.6|7208.9|7206.1|7210.4|7207.6|7208.9|7206.1|35
1623945680000|2021-06-17 16:01:20|7208.3|7205.5|7207.8|7205|7208.8|7206|7205.3|7202.5|126
1623945690000|2021-06-17 16:01:30|7207.9|7205.1|7210.3|7207.5|7210.4|7207.6|7206.9|7204.1|37
1623945700000|2021-06-17 16:01:40|7209.9|7207.1|7212.4|7209.6|7213.1|7210.3|7207.4|7204.6|57
1623945710000|2021-06-17 16:01:50|7212.6|7209.8|7218|7215.2|7218.6|7215.8|7212.6|7209.8|196
1623945720000|2021-06-17 16:02:00|7218.6|7215.8|7222.9|7220.1|7231.3|7228.5|7218.1|7215.3|643
1623945730000|2021-06-17 16:02:10|7223.9|7221.1|7222.6|7219.8|7224.9|7222.1|7220.9|7218.1|185
1623945740000|2021-06-17 16:02:20|7222.9|7220.1|7219.3|7216.5|7223.1|7220.3|7218.6|7215.8|306
1623945750000|2021-06-17 16:02:30|7220.6|7216.6|7215.8|7213|7221.3|7218.5|7212.9|7210.1|270
1623945760000|2021-06-17 16:02:40|7215.9|7213.1|7214.8|7212|7217.1|7214.3|7214.8|7212|18
1623945770000|2021-06-17 16:02:50|7214.4|7211.6|7215.3|7212.5|7215.3|7212.5|7212.4|7209.6|53
1623945780000|2021-06-17 16:03:00|7214.9|7212.1|7211.9|7209.1|7214.9|7212.1|7211.9|7209.1|71
1623945790000|2021-06-17 16:03:10|7212.1|7209.3|7212.4|7209.6|7212.6|7209.8|7209.3|7206.5|39
1623945800000|2021-06-17 16:03:20|7214.6|7211.8|7215.6|7212.8|7217.1|7214.3|7214.6|7211.8|140
1623945810000|2021-06-17 16:03:30|7215.4|7212.6|7216.9|7214.1|7217.9|7215.1|7215.4|7212.6|62
1623945820000|2021-06-17 16:03:40|7216.6|7213.8|7215.6|7212.8|7219.9|7217.1|7214.6|7211.8|152
1623945830000|2021-06-17 16:03:50|7215.4|7212.6|7214.6|7211.8|7215.4|7212.6|7213.1|7210.3|39
1623945840000|2021-06-17 16:04:00|7214.3|7211.5|7212.1|7209.3|7214.3|7211.5|7211.9|7209.1|62
1623945850000|2021-06-17 16:04:10|7212.6|7209.8|7210.9|7208.1|7212.6|7209.8|7210.1|7207.3|21
1623945860000|2021-06-17 16:04:20|7209.9|7207.1|7204.3|7201.5|7209.9|7207.1|7203.6|7200.8|55
1623945870000|2021-06-17 16:04:30|7204.4|7201.6|7206.4|7203.6|7208.1|7205.3|7204.4|7201.6|92
1623945880000|2021-06-17 16:04:40|7206.9|7204.1|7208.6|7205.8|7208.6|7205.8|7206.4|7203.6|118
1623945890000|2021-06-17 16:04:50|7208.4|7205.6|7209.9|7207.1|7211.1|7208.3|7207.9|7205.1|57
1623945900000|2021-06-17 16:05:00|7209.8|7207|7207.6|7204.8|7209.9|7207.1|7207.4|7204.6|71
1623945910000|2021-06-17 16:05:10|7207.4|7204.6|7208.3|7205.5|7208.6|7205.8|7205.4|7202.6|80
1623945920000|2021-06-17 16:05:20|7208.6|7205.8|7211.6|7208.8|7211.6|7208.8|7206.9|7204.1|166
1623945930000|2021-06-17 16:05:30|7212.1|7209.3|7210.6|7207.8|7212.6|7209.8|7210.3|7207.5|50
1623945940000|2021-06-17 16:05:40|7210.8|7208|7208.6|7205.8|7211.6|7208.8|7208.4|7205.6|254
1623945950000|2021-06-17 16:05:50|7207.9|7205.1|7208.3|7205.5|7208.6|7205.8|7207.6|7204.8|14
1623945960000|2021-06-17 16:06:00|7207.6|7204.8|7210.9|7208.1|7211.6|7208.8|7207.1|7204.3|43
1623945970000|2021-06-17 16:06:10|7211.1|7208.3|7207.9|7205.1|7211.1|7208.3|7207.1|7204.3|46
1623945980000|2021-06-17 16:06:20|7208.3|7205.5|7211.3|7208.5|7211.6|7208.8|7207.6|7204.8|122
1623945990000|2021-06-17 16:06:30|7210.9|7208.1|7207.9|7205.1|7210.9|7208.1|7207.9|7205.1|72
1623946000000|2021-06-17 16:06:40|7206.9|7204.1|7208.9|7206.1|7208.9|7206.1|7206.9|7204.1|78
1623946010000|2021-06-17 16:06:50|7209.6|7206.8|7211.1|7208.3|7212.6|7209.8|7209.6|7206.8|29
1623946020000|2021-06-17 16:07:00|7211.3|7208.5|7210.1|7207.3|7211.6|7208.8|7208.9|7206.1|31
1623946030000|2021-06-17 16:07:10|7209.9|7207.1|7207.6|7204.8|7210.1|7207.3|7206.3|7203.5|153
1623946040000|2021-06-17 16:07:20|7207.1|7204.3|7207.9|7205.1|7208.9|7206.1|7206.1|7203.3|64
1623946050000|2021-06-17 16:07:30|7207.8|7205|7203.4|7200.6|7207.8|7205|7202.8|7200|104
1623946060000|2021-06-17 16:07:40|7202.9|7200.1|7202.9|7200.1|7203.4|7200.6|7201.4|7198.6|78
1623946070000|2021-06-17 16:07:50|7202.8|7200|7201.9|7199.1|7202.9|7200.1|7200.3|7197.5|179
1623946080000|2021-06-17 16:08:00|7201.6|7198.8|7200.9|7198.1|7201.6|7198.8|7199.6|7196.8|67
1623946090000|2021-06-17 16:08:10|7200.4|7197.6|7199.9|7197.1|7201.3|7198.5|7199.9|7197.1|135
1623946100000|2021-06-17 16:08:20|7200.3|7197.5|7202.9|7200.1|7203.3|7200.5|7200.3|7197.5|105
1623946110000|2021-06-17 16:08:30|7202.8|7200|7198.6|7195.8|7202.8|7200|7198.6|7195.8|180
1623946120000|2021-06-17 16:08:40|7198.9|7196.1|7203.3|7200.5|7203.6|7200.8|7198.6|7195.8|940
1623946130000|2021-06-17 16:08:50|7203.6|7200.8|7206.9|7204.1|7210.6|7207.8|7203.4|7200.6|157
1623946140000|2021-06-17 16:09:00|7206.6|7203.8|7207.6|7204.8|7208.8|7206|7204.6|7201.8|193
1623946150000|2021-06-17 16:09:10|7207.9|7205.1|7212.9|7210.1|7214.1|7211.3|7207.9|7205.1|152
1623946160000|2021-06-17 16:09:20|7212.3|7209.5|7211.3|7208.5|7212.6|7209.8|7209.4|7206.6|51
1623946170000|2021-06-17 16:09:30|7210.6|7207.8|7204.4|7201.6|7210.6|7207.8|7204.4|7201.6|98
1623946180000|2021-06-17 16:09:40|7204.6|7201.8|7201.3|7198.5|7204.6|7201.8|7201.3|7198.5|55
1623946190000|2021-06-17 16:09:50|7200.9|7198.1|7198.9|7196.1|7201.4|7198.6|7198.9|7196.1|315
1623946200000|2021-06-17 16:10:00|7199.1|7196.3|7198.6|7195.8|7201.1|7198.3|7198.6|7195.8|298
1623946210000|2021-06-17 16:10:10|7195.8|7193|7198.4|7195.6|7199.3|7196.5|7194.3|7191.5|290
1623946220000|2021-06-17 16:10:20|7198.3|7195.5|7195.3|7192.5|7198.3|7195.5|7191.6|7188.8|601
1623946230000|2021-06-17 16:10:30|7195.6|7192.8|7194.9|7192.1|7195.9|7193.1|7191.6|7188.8|205
1623946240000|2021-06-17 16:10:40|7195.1|7192.3|7202.1|7199.3|7203.9|7201.1|7195.1|7192.3|101
1623946250000|2021-06-17 16:10:50|7201.9|7199.1|7198.4|7195.6|7203.6|7200.8|7198.1|7195.3|54
1623946260000|2021-06-17 16:11:00|7197.4|7194.6|7195.8|7193|7197.4|7194.6|7193.9|7191.1|114
1623946270000|2021-06-17 16:11:10|7196.1|7193.3|7195.1|7192.3|7196.6|7193.8|7194.1|7191.3|67
1623946280000|2021-06-17 16:11:20|7195.6|7192.8|7191.9|7189.1|7195.6|7192.8|7190.6|7187.8|234
1623946290000|2021-06-17 16:11:30|7192.9|7190.1|7191.3|7188.5|7193.8|7191|7190.9|7188.1|79
1623946300000|2021-06-17 16:11:40|7190.9|7188.1|7190.4|7187.6|7190.9|7188.1|7188.9|7186.1|320
1623946310000|2021-06-17 16:11:50|7190.9|7188.1|7191.6|7188.8|7193.6|7190.8|7190.8|7188|121
1623946320000|2021-06-17 16:12:00|7189.6|7186.8|7193.9|7191.1|7195.9|7193.1|7189.4|7186.6|270
1623946330000|2021-06-17 16:12:10|7194.1|7191.3|7198.4|7195.6|7200.3|7197.5|7193.9|7191.1|187
1623946340000|2021-06-17 16:12:20|7198.6|7195.8|7195.3|7192.5|7198.6|7195.8|7195.3|7192.5|186
1623946350000|2021-06-17 16:12:30|7195.1|7192.3|7192.1|7189.3|7195.6|7192.8|7190.1|7187.3|52
1623946360000|2021-06-17 16:12:40|7192.3|7189.5|7189.8|7187|7193.9|7191.1|7189.3|7186.5|448
1623946370000|2021-06-17 16:12:50|7190.6|7187.8|7191.3|7188.5|7191.9|7189.1|7188.9|7186.1|553
1623946380000|2021-06-17 16:13:00|7190.9|7188.1|7193.6|7190.8|7193.9|7191.1|7189.9|7187.1|232
1623946390000|2021-06-17 16:13:10|7192.9|7190.1|7192.6|7189.8|7193.8|7191|7191.3|7188.5|97
1623946400000|2021-06-17 16:13:20|7192.3|7189.5|7193.8|7191|7194.8|7192|7192.3|7189.5|26
1623946410000|2021-06-17 16:13:30|7193.3|7190.5|7195.8|7193|7195.8|7193|7192.1|7189.3|117
1623946420000|2021-06-17 16:13:40|7195.9|7193.1|7196.6|7193.8|7198.3|7195.5|7195.6|7192.8|127
1623946430000|2021-06-17 16:13:50|7196.3|7193.5|7191.9|7189.1|7196.3|7193.5|7191.9|7189.1|176
1623946440000|2021-06-17 16:14:00|7192.4|7189.6|7192.4|7189.6|7192.6|7189.8|7191.9|7189.1|104
1623946450000|2021-06-17 16:14:10|7192.6|7189.8|7194.1|7191.3|7194.6|7191.8|7192.1|7189.3|88
1623946460000|2021-06-17 16:14:20|7194.6|7191.8|7194.6|7191.8|7194.9|7192.1|7193.9|7191.1|24
1623946470000|2021-06-17 16:14:30|7194.9|7192.1|7191.9|7189.1|7194.9|7192.1|7191.9|7189.1|63
1623946480000|2021-06-17 16:14:40|7192.4|7189.6|7192.6|7189.8|7194.3|7191.5|7192.4|7189.6|64
1623946490000|2021-06-17 16:14:50|7192.3|7189.5|7192.1|7189.3|7192.3|7189.5|7191.9|7189.1|36
1623946500000|2021-06-17 16:15:00|7192.3|7189.5|7193.3|7190.5|7193.4|7190.6|7191.9|7189.1|99
1623946510000|2021-06-17 16:15:10|7193.1|7190.3|7193.6|7190.8|7193.6|7190.8|7192.1|7189.3|24
1623946520000|2021-06-17 16:15:20|7193.1|7190.3|7192.3|7189.5|7193.1|7190.3|7192.1|7189.3|16
1623946530000|2021-06-17 16:15:30|7192.6|7189.8|7192.7|7189.9|7193.9|7191.1|7190.9|7188.1|577
1623946540000|2021-06-17 16:15:40|7192.9|7190.1|7190.6|7187.8|7192.9|7190.1|7190.6|7187.8|18
1623946550000|2021-06-17 16:15:50|7188.9|7186.1|7193.1|7190.3|7193.1|7190.3|7185.9|7183.1|696
1623946560000|2021-06-17 16:16:00|7192.7|7189.9|7194.2|7191.4|7196.7|7193.9|7192.7|7189.9|107
1623946570000|2021-06-17 16:16:10|7193.9|7191.1|7194.9|7192.1|7195.4|7192.6|7193.7|7190.9|60
1623946580000|2021-06-17 16:16:20|7195.2|7192.4|7195.9|7193.1|7197.2|7194.4|7194.2|7191.4|187
1623946590000|2021-06-17 16:16:30|7196.2|7193.4|7196.2|7193.4|7197.1|7194.3|7194.9|7192.1|152
1623946600000|2021-06-17 16:16:40|7195.9|7193.1|7188.2|7185.4|7195.9|7193.1|7188.1|7185.3|84
1623946610000|2021-06-17 16:16:50|7188.6|7185.8|7185.2|7182.4|7188.9|7186.1|7185.2|7182.4|204
1623946620000|2021-06-17 16:17:00|7185.6|7182.8|7182.7|7179.9|7185.6|7182.8|7182.6|7179.8|117
1623946630000|2021-06-17 16:17:10|7183.2|7180.4|7182.2|7179.4|7184.2|7181.4|7182.2|7179.4|117
1623946640000|2021-06-17 16:17:20|7182.4|7179.6|7187.9|7185.1|7187.9|7185.1|7182.4|7179.6|257
1623946650000|2021-06-17 16:17:30|7188.2|7185.4|7189.2|7186.4|7190.2|7187.4|7187.4|7184.6|52
1623946660000|2021-06-17 16:17:40|7189.4|7186.6|7182.9|7180.1|7190.4|7187.6|7182.6|7179.8|64
1623946670000|2021-06-17 16:17:50|7182.7|7179.9|7188.2|7185.4|7188.6|7185.8|7182.7|7179.9|71
1623946680000|2021-06-17 16:18:00|7188.4|7185.6|7188.9|7186.1|7188.9|7186.1|7187.2|7184.4|37
1623946690000|2021-06-17 16:18:10|7189.1|7186.3|7186.2|7183.4|7189.1|7186.3|7185.2|7182.4|126
1623946700000|2021-06-17 16:18:20|7186.7|7183.9|7187.2|7184.4|7187.2|7184.4|7184.7|7181.9|64
1623946710000|2021-06-17 16:18:30|7187.1|7184.3|7186.2|7183.4|7187.1|7184.3|7184.2|7181.4|76
1623946720000|2021-06-17 16:18:40|7186.7|7183.9|7189.6|7186.8|7189.9|7187.1|7186.6|7183.8|33
1623946730000|2021-06-17 16:18:50|7190.2|7187.4|7191.2|7188.4|7193.4|7190.6|7189.9|7187.1|53
1623946740000|2021-06-17 16:19:00|7191.1|7188.3|7188.2|7185.4|7191.2|7188.4|7188.2|7185.4|20
1623946750000|2021-06-17 16:19:10|7188.1|7185.3|7186.9|7184.1|7188.1|7185.3|7185.6|7182.8|95
1623946760000|2021-06-17 16:19:20|7187.6|7184.8|7189.2|7186.4|7189.7|7186.9|7186.9|7184.1|151
1623946770000|2021-06-17 16:19:30|7188.9|7186.1|7188.9|7186.1|7189.2|7186.4|7187.2|7184.4|45
1623946780000|2021-06-17 16:19:40|7189.4|7186.6|7188.7|7185.9|7189.4|7186.6|7187.6|7184.8|32
1623946790000|2021-06-17 16:19:50|7188.2|7185.4|7185.2|7182.4|7188.2|7185.4|7185.2|7182.4|64
1623946800000|2021-06-17 16:20:00|7186.2|7183.4|7186.2|7183.4|7187.4|7184.6|7186.2|7183.4|33
1623946810000|2021-06-17 16:20:10|7185.2|7182.4|7188.2|7185.4|7189.2|7186.4|7184.9|7182.1|99
1623946820000|2021-06-17 16:20:20|7187.7|7184.9|7188.6|7185.8|7188.9|7186.1|7187.2|7184.4|28
1623946830000|2021-06-17 16:20:30|7188.2|7185.4|7189.2|7186.4|7189.2|7186.4|7187.2|7184.4|49
1623946840000|2021-06-17 16:20:40|7189.1|7186.3|7185.2|7182.4|7189.1|7186.3|7184.9|7182.1|56
1623946850000|2021-06-17 16:20:50|7184.9|7182.1|7182.2|7179.4|7184.9|7182.1|7181.9|7179.1|65
1623946860000|2021-06-17 16:21:00|7181.9|7179.1|7183.1|7180.3|7183.6|7180.8|7181.9|7179.1|1544
1623946870000|2021-06-17 16:21:10|7182.9|7180.1|7183.6|7180.8|7183.6|7180.8|7182.9|7180.1|75
1623946880000|2021-06-17 16:21:20|7183.4|7180.6|7181.9|7179.1|7183.9|7181.1|7181.4|7178.6|358
1623946890000|2021-06-17 16:21:30|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7180.9|7178.1|200
1623946900000|2021-06-17 16:21:40|7182.4|7179.6|7183.9|7181.1|7184.9|7182.1|7181.7|7178.9|99
1623946910000|2021-06-17 16:21:50|7183.2|7180.4|7181.2|7178.4|7183.7|7180.9|7181.2|7178.4|31
1623946920000|2021-06-17 16:22:00|7181.4|7178.6|7186.4|7183.6|7186.4|7183.6|7181.4|7178.6|69
1623946930000|2021-06-17 16:22:10|7186.2|7183.4|7181.9|7179.1|7186.2|7183.4|7181.9|7179.1|71
1623946940000|2021-06-17 16:22:20|7181.7|7178.9|7182.9|7180.1|7183.7|7180.9|7181.2|7178.4|55
1623946950000|2021-06-17 16:22:30|7182.7|7179.9|7182.6|7179.8|7182.9|7180.1|7182.2|7179.4|11
1623946960000|2021-06-17 16:22:40|7182.9|7180.1|7182.2|7179.4|7182.9|7180.1|7181.2|7178.4|110
1623946970000|2021-06-17 16:22:50|7182.7|7179.9|7183.4|7180.6|7184.2|7181.4|7182.7|7179.9|102
1623946980000|2021-06-17 16:23:00|7183.6|7180.8|7181.9|7179.1|7183.6|7180.8|7181.9|7179.1|69
1623946990000|2021-06-17 16:23:10|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7180.6|7177.8|698
1623947000000|2021-06-17 16:23:20|7181.9|7179.1|7181.2|7178.4|7182.5|7179.7|7179.2|7176.4|236
1623947010000|2021-06-17 16:23:30|7180.9|7178.1|7182.2|7179.4|7182.2|7179.4|7179.5|7176.7|55
1623947020000|2021-06-17 16:23:40|7182.5|7179.7|7183.5|7180.7|7184.7|7181.9|7182.2|7179.4|42
1623947030000|2021-06-17 16:23:50|7183.7|7180.9|7187|7184.2|7188.2|7185.4|7183.2|7180.4|271
1623947040000|2021-06-17 16:24:00|7186.7|7183.9|7185.7|7182.9|7186.7|7183.9|7184.2|7181.4|85
1623947050000|2021-06-17 16:24:10|7186.2|7183.4|7182.5|7179.7|7186.7|7183.9|7182.5|7179.7|222
1623947060000|2021-06-17 16:24:20|7182.7|7179.9|7181.7|7178.9|7183.2|7180.4|7181.2|7178.4|51
1623947070000|2021-06-17 16:24:30|7181.5|7178.7|7180.2|7177.4|7181.7|7178.9|7179.2|7176.4|110
1623947080000|2021-06-17 16:24:40|7181.2|7178.4|7179.7|7176.9|7181.2|7178.4|7179.2|7176.4|187
1623947090000|2021-06-17 16:24:50|7179.9|7177.1|7180.2|7177.4|7181.2|7178.4|7179.2|7176.4|34
1623947100000|2021-06-17 16:25:00|7180.9|7178.1|7182.2|7179.4|7183.9|7181.1|7180.7|7177.9|71
1623947110000|2021-06-17 16:25:10|7181.7|7178.9|7185.7|7182.9|7185.7|7182.9|7181.5|7178.7|35
1623947120000|2021-06-17 16:25:20|7185.5|7182.7|7185|7182.2|7185.5|7182.7|7184|7181.2|14
1623947130000|2021-06-17 16:25:30|7185.2|7182.4|7182.5|7179.7|7185.2|7182.4|7182.4|7179.6|64
1623947140000|2021-06-17 16:25:40|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7180.5|7177.7|35
1623947150000|2021-06-17 16:25:50|7184.2|7181.4|7179.5|7176.7|7184.2|7181.4|7179.2|7176.4|134
1623947160000|2021-06-17 16:26:00|7179.2|7176.4|7178.9|7176.1|7179.7|7176.9|7176.5|7173.7|175
1623947170000|2021-06-17 16:26:10|7179|7176.2|7176.5|7173.7|7179.2|7176.4|7176.5|7173.7|39
1623947180000|2021-06-17 16:26:20|7175|7172.2|7171.5|7168.7|7175.5|7172.7|7171.2|7168.4|261
1623947190000|2021-06-17 16:26:30|7172.2|7169.4|7168.5|7165.7|7173|7170.2|7168.5|7165.7|330
1623947200000|2021-06-17 16:26:40|7167.5|7164.7|7169.5|7166.7|7170.7|7167.9|7167.5|7164.7|102
1623947210000|2021-06-17 16:26:50|7169.2|7166.4|7168|7165.2|7169.2|7166.4|7167.2|7164.4|195
1623947220000|2021-06-17 16:27:00|7167.7|7164.9|7172.7|7169.9|7173|7170.2|7167.7|7164.9|167
1623947230000|2021-06-17 16:27:10|7172.9|7170.1|7173.9|7171.1|7175.9|7173.1|7172.9|7170.1|394
1623947240000|2021-06-17 16:27:20|7173.4|7170.6|7176.4|7173.6|7176.9|7174.1|7173|7170.2|97
1623947250000|2021-06-17 16:27:30|7176|7173.2|7175.9|7173.1|7177.5|7174.7|7174.9|7172.1|78
1623947260000|2021-06-17 16:27:40|7175.4|7172.6|7176|7173.2|7176.9|7174.1|7175|7172.2|39
1623947270000|2021-06-17 16:27:50|7175.4|7172.6|7171.9|7169.1|7175.4|7172.6|7171.9|7169.1|94
1623947280000|2021-06-17 16:28:00|7171.5|7168.7|7171.9|7169.1|7172.7|7169.9|7170.2|7167.4|86
1623947290000|2021-06-17 16:28:10|7171.5|7168.7|7174.9|7172.1|7175|7172.2|7171.4|7168.6|26
1623947300000|2021-06-17 16:28:20|7174.7|7171.9|7173|7170.2|7174.7|7171.9|7172.2|7169.4|73
1623947310000|2021-06-17 16:28:30|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.2|7170.4|20
1623947320000|2021-06-17 16:28:40|7173.5|7170.7|7176.5|7173.7|7176.7|7173.9|7172.9|7170.1|53
1623947330000|2021-06-17 16:28:50|7176.2|7173.4|7177.2|7174.4|7177.2|7174.4|7175.9|7173.1|69
1623947340000|2021-06-17 16:29:00|7176.2|7173.4|7173.2|7170.4|7176.2|7173.4|7172.9|7170.1|67
1623947350000|2021-06-17 16:29:10|7173.5|7170.7|7171.4|7168.6|7174.4|7171.6|7170.7|7167.9|63
1623947360000|2021-06-17 16:29:20|7171.5|7168.7|7171.2|7168.4|7172.2|7169.4|7170.4|7167.6|36
1623947370000|2021-06-17 16:29:30|7170.7|7167.9|7168.9|7166.1|7171.2|7168.4|7168.2|7165.4|67
1623947380000|2021-06-17 16:29:40|7169.2|7166.4|7168.9|7166.1|7169.2|7166.4|7168.7|7165.9|26
1623947390000|2021-06-17 16:29:50|7168.5|7165.7|7163.2|7160.4|7168.5|7165.7|7162.2|7159.4|406
1623947400000|2021-06-17 16:30:00|7162.5|7159.7|7165.5|7162.7|7165.5|7162.7|7162.2|7159.4|389
1623947410000|2021-06-17 16:30:10|7164.7|7161.9|7163.5|7160.7|7166|7163.2|7163.5|7160.7|90
1623947420000|2021-06-17 16:30:20|7163.7|7160.9|7160.2|7157.4|7165.2|7162.4|7159.5|7156.5|636
1623947430000|2021-06-17 16:30:30|7159.9|7157.1|7159.4|7156.6|7160.9|7158.1|7159.4|7156.6|98
1623947440000|2021-06-17 16:30:40|7159.2|7156.4|7166.5|7163.7|7166.5|7163.7|7157.2|7154.4|170
1623947450000|2021-06-17 16:30:50|7166.9|7164.1|7161.9|7159.1|7166.9|7164.1|7160.5|7157.7|82
1623947460000|2021-06-17 16:31:00|7162.2|7159.4|7159.9|7157.1|7162.9|7160.1|7159.9|7157.1|51
1623947470000|2021-06-17 16:31:10|7158.9|7156.1|7161.2|7158.4|7161.7|7158.9|7158.9|7156.1|181
1623947480000|2021-06-17 16:31:20|7161|7158.2|7158.7|7155.9|7161|7158.2|7155.7|7152.9|150
1623947490000|2021-06-17 16:31:30|7159|7156.2|7162.5|7159.7|7163.2|7160.4|7159|7156.2|110
1623947500000|2021-06-17 16:31:40|7162.7|7159.9|7162.9|7160.1|7165.2|7162.4|7160.5|7157.7|342
1623947510000|2021-06-17 16:31:50|7163.2|7160.4|7162|7159.2|7163.9|7161.1|7160.2|7157.4|78
1623947520000|2021-06-17 16:32:00|7162.4|7159.6|7159.4|7156.6|7163.5|7160.7|7159.2|7156.4|31
1623947530000|2021-06-17 16:32:10|7158.4|7155.6|7160.9|7158.1|7161.4|7158.6|7156.9|7154.1|57
1623947540000|2021-06-17 16:32:20|7160.4|7157.6|7160.4|7157.6|7161.4|7158.6|7159.9|7157.1|66
1623947550000|2021-06-17 16:32:30|7160.5|7157.7|7157.4|7154.6|7161|7158.2|7157.4|7154.6|112
1623947560000|2021-06-17 16:32:40|7157|7154.2|7156.9|7154.1|7158|7155.2|7155.9|7153.1|89
1623947570000|2021-06-17 16:32:50|7156.7|7153.9|7156.7|7153.9|7158.7|7155.9|7156.2|7153.4|39
1623947580000|2021-06-17 16:33:00|7156.9|7154.1|7156.7|7153.9|7156.9|7154.1|7155.9|7153.1|20
1623947590000|2021-06-17 16:33:10|7156.9|7154.1|7157.9|7155.1|7157.9|7155.1|7156.7|7153.9|10
1623947600000|2021-06-17 16:33:20|7158.9|7156.1|7156|7153.2|7158.9|7156.1|7155.9|7153.1|149
1623947610000|2021-06-17 16:33:30|7156.4|7153.6|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|34
1623947620000|2021-06-17 16:33:40|7155.5|7152.7|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|40
1623947630000|2021-06-17 16:33:50|7154.2|7151.4|7153.2|7150.4|7154.4|7151.6|7153.2|7150.4|192
1623947640000|2021-06-17 16:34:00|7153.4|7150.6|7154.7|7151.9|7155.9|7153.1|7153.2|7150.4|167
1623947650000|2021-06-17 16:34:10|7154.9|7152.1|7154.9|7152.1|7155.9|7153.1|7153.9|7151.1|98
1623947660000|2021-06-17 16:34:20|7153.9|7151.1|7155.4|7152.6|7155.9|7153.1|7153.9|7151.1|43
1623947670000|2021-06-17 16:34:30|7155.7|7152.9|7154.2|7151.4|7155.9|7153.1|7154.2|7151.4|39
1623947680000|2021-06-17 16:34:40|7155.9|7153.1|7155.7|7152.9|7156|7153.2|7155.2|7152.4|23
1623947690000|2021-06-17 16:34:50|7155.9|7153.1|7154.9|7152.1|7157.2|7154.4|7154.7|7151.9|21
1623947700000|2021-06-17 16:35:00|7155.2|7152.4|7152.4|7149.6|7155.2|7152.4|7151.2|7148.4|144
1623947710000|2021-06-17 16:35:10|7152.7|7149.9|7153.4|7150.6|7154.7|7151.9|7152.2|7149.4|58
1623947720000|2021-06-17 16:35:20|7153.2|7150.4|7160.2|7157.4|7160.2|7157.4|7153.2|7150.4|71
1623947730000|2021-06-17 16:35:30|7159.9|7157.1|7160.9|7158.1|7161.4|7158.6|7159.4|7156.6|43
1623947740000|2021-06-17 16:35:40|7160.5|7157.7|7158.5|7155.7|7160.5|7157.7|7157.9|7155.1|28
1623947750000|2021-06-17 16:35:50|7158.9|7156.1|7159|7156.2|7159.9|7157.1|7158.4|7155.6|172
1623947760000|2021-06-17 16:36:00|7158.9|7156.1|7159.9|7157.1|7162.5|7159.7|7158.9|7156.1|149
1623947770000|2021-06-17 16:36:10|7159.4|7156.6|7160.5|7157.7|7161|7158.2|7159.2|7156.4|27
1623947780000|2021-06-17 16:36:20|7160.7|7157.9|7161.2|7158.4|7161.5|7158.7|7159.5|7156.7|118
1623947790000|2021-06-17 16:36:30|7160.5|7157.7|7164|7161.2|7164.5|7161.7|7160.5|7157.7|114
1623947800000|2021-06-17 16:36:40|7164.5|7161.7|7164.5|7161.7|7166|7163.2|7163.9|7161.1|59
1623947810000|2021-06-17 16:36:50|7164.4|7161.6|7162.9|7160.1|7164.5|7161.7|7162.9|7160.1|33
1623947820000|2021-06-17 16:37:00|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7159.9|7157.1|295
1623947830000|2021-06-17 16:37:10|7162.9|7160.1|7164.9|7162.1|7166.1|7162.2|7162.9|7160.1|86
1623947840000|2021-06-17 16:37:20|7164.5|7161.7|7163|7160.2|7164.5|7161.7|7162.9|7160.1|47
1623947850000|2021-06-17 16:37:30|7163.7|7160.9|7164.9|7162.1|7164.9|7162.1|7162.9|7160.1|22
1623947860000|2021-06-17 16:37:40|7164.5|7161.7|7165|7162.2|7165.4|7162.6|7162.9|7160.1|53
1623947870000|2021-06-17 16:37:50|7165.2|7162.4|7167.5|7164.7|7169.2|7166.4|7165.2|7162.4|103
1623947880000|2021-06-17 16:38:00|7167.4|7164.6|7166.2|7163.4|7167.5|7164.7|7166.2|7163.4|116
1623947890000|2021-06-17 16:38:10|7167.2|7164.4|7167.4|7164.6|7167.9|7165.1|7166.4|7163.6|20
1623947900000|2021-06-17 16:38:20|7167.2|7164.4|7171.7|7168.9|7172|7169.2|7167.2|7164.4|157
1623947910000|2021-06-17 16:38:30|7172|7169.2|7171.5|7168.7|7173.5|7170.7|7171.5|7168.7|75
1623947920000|2021-06-17 16:38:40|7171.7|7168.9|7169.2|7166.4|7171.7|7168.9|7167.7|7164.9|79
1623947930000|2021-06-17 16:38:50|7169.5|7166.7|7166.7|7163.9|7169.5|7166.7|7166.5|7163.7|39
1623947940000|2021-06-17 16:39:00|7167.2|7164.4|7166|7163.2|7167.2|7164.4|7165.9|7163.1|266
1623947950000|2021-06-17 16:39:10|7166.2|7163.4|7166.4|7163.6|7166.5|7163.7|7166.2|7163.4|13
1623947960000|2021-06-17 16:39:20|7166.9|7164.1|7167.5|7164.7|7168.7|7165.9|7166.9|7164.1|4
1623947970000|2021-06-17 16:39:30|7168.4|7165.6|7168.9|7166.1|7169.7|7166.9|7167.5|7164.7|103
1623947980000|2021-06-17 16:39:40|7168.5|7165.7|7169|7166.2|7169.2|7166.4|7167.5|7164.7|18
1623947990000|2021-06-17 16:39:50|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7167|7164.2|59
1623948000000|2021-06-17 16:40:00|7167.9|7165.1|7166.5|7163.7|7169.2|7166.4|7166.5|7163.7|31
1623948010000|2021-06-17 16:40:10|7165.5|7162.7|7165|7162.2|7166.2|7163.4|7164.5|7161.7|116
1623948020000|2021-06-17 16:40:20|7164.7|7161.9|7167|7164.2|7167.5|7164.7|7164.5|7161.7|56
1623948030000|2021-06-17 16:40:30|7167.2|7164.4|7167|7164.2|7167.2|7164.4|7164.9|7162.1|138
1623948040000|2021-06-17 16:40:40|7166.9|7164.1|7164.9|7162.1|7166.9|7164.1|7164.9|7162.1|28
1623948050000|2021-06-17 16:40:50|7165.4|7162.6|7165.4|7162.6|7165.5|7162.7|7164.5|7161.7|126
1623948060000|2021-06-17 16:41:00|7165|7162.2|7165|7162.2|7166.4|7163.6|7165|7162.2|37
1623948070000|2021-06-17 16:41:10|7165.4|7162.6|7166.5|7163.7|7166.5|7163.7|7162.2|7159.4|80
1623948080000|2021-06-17 16:41:20|7167.5|7164.7|7168|7165.2|7168.5|7165.7|7167|7164.2|124
1623948090000|2021-06-17 16:41:30|7167.5|7164.7|7168.5|7165.7|7169.5|7166.7|7167.5|7164.7|203
1623948100000|2021-06-17 16:41:40|7168.4|7165.6|7166.9|7164.1|7168.4|7165.6|7165.9|7163.1|52
1623948110000|2021-06-17 16:41:50|7166.5|7163.7|7167.5|7164.7|7168.5|7165.7|7166.5|7163.7|31
1623948120000|2021-06-17 16:42:00|7167.7|7164.9|7166.7|7163.9|7168.2|7165.4|7165.2|7162.4|20
1623948130000|2021-06-17 16:42:10|7166.2|7163.4|7165.5|7162.7|7166.7|7163.9|7164|7161.2|34
1623948140000|2021-06-17 16:42:20|7165|7162.2|7166.5|7163.7|7166.7|7163.9|7164.5|7161.7|83
1623948150000|2021-06-17 16:42:30|7166|7163.2|7164.7|7161.9|7166.5|7163.7|7163.2|7160.4|40
1623948160000|2021-06-17 16:42:40|7164.5|7161.7|7162.7|7159.9|7164.5|7161.7|7162.4|7159.6|14
1623948170000|2021-06-17 16:42:50|7162.5|7159.7|7161|7158.2|7162.5|7159.7|7160|7157.2|47
1623948180000|2021-06-17 16:43:00|7160.7|7157.9|7155.5|7152.7|7160.7|7157.9|7154.9|7152.1|113
1623948190000|2021-06-17 16:43:10|7155.9|7153.1|7155.9|7153.1|7156.5|7153.7|7155.5|7152.7|36
1623948200000|2021-06-17 16:43:20|7156.5|7153.7|7160.9|7158.1|7161.4|7158.6|7156.5|7150.6|919
1623948210000|2021-06-17 16:43:30|7160.2|7157.4|7160.5|7157.7|7161.5|7158.7|7158.5|7155.7|101
1623948220000|2021-06-17 16:43:40|7160.4|7157.6|7159.5|7156.7|7160.5|7157.7|7158|7155.2|23
1623948230000|2021-06-17 16:43:50|7159|7156.2|7161.4|7158.6|7162.5|7159.7|7159|7156.2|48
1623948240000|2021-06-17 16:44:00|7161|7158.2|7160|7157.2|7161|7158.2|7159.4|7156.6|51
1623948250000|2021-06-17 16:44:10|7159.9|7157.1|7159|7156.2|7160.2|7157.4|7158.9|7156.1|44
1623948260000|2021-06-17 16:44:20|7158.9|7156.1|7158.5|7155.7|7158.9|7156.1|7157.9|7155.1|18
1623948270000|2021-06-17 16:44:30|7159.5|7156.7|7162.2|7159.4|7163.5|7160.7|7159.5|7156.7|407
1623948280000|2021-06-17 16:44:40|7161.5|7158.7|7163|7160.2|7164|7161.2|7161.5|7158.7|33
1623948290000|2021-06-17 16:44:50|7162.9|7160.1|7159.9|7157.1|7162.9|7160.1|7158.9|7156.1|50
1623948300000|2021-06-17 16:45:00|7159.5|7156.7|7159.2|7156.4|7159.5|7156.7|7157.5|7154.7|45
1623948310000|2021-06-17 16:45:10|7158.8|7156|7160.7|7157.9|7161.2|7158.4|7158.5|7155.7|130
1623948320000|2021-06-17 16:45:20|7161|7158.2|7159.7|7156.9|7161.8|7159|7159.5|7156.7|52
1623948330000|2021-06-17 16:45:30|7160.2|7157.4|7161.2|7158.4|7161.5|7158.7|7160.2|7157.4|11
1623948340000|2021-06-17 16:45:40|7161.5|7158.7|7163.7|7160.9|7164.2|7161.4|7161.5|7158.7|33
1623948350000|2021-06-17 16:45:50|7163.9|7161.1|7164.7|7161.9|7165.4|7162.6|7163.7|7160.9|32
1623948360000|2021-06-17 16:46:00|7164.5|7161.7|7168.9|7166.1|7169.2|7166.4|7164.5|7161.7|26
1623948370000|2021-06-17 16:46:10|7168.5|7165.7|7166.2|7163.4|7169.9|7167.1|7166|7163.2|58
1623948380000|2021-06-17 16:46:20|7167|7164.2|7169.2|7166.4|7169.2|7166.4|7167|7164.2|96
1623948390000|2021-06-17 16:46:30|7168.7|7165.9|7169.9|7167.1|7169.9|7167.1|7167.9|7165.1|32
1623948400000|2021-06-17 16:46:40|7169.5|7166.7|7169.5|7166.7|7169.9|7167.1|7169.2|7166.4|30
1623948410000|2021-06-17 16:46:50|7168.9|7166.1|7169.2|7166.4|7169.9|7167.1|7168.2|7165.4|25
1623948420000|2021-06-17 16:47:00|7168.5|7165.7|7168.7|7165.9|7171|7166.1|7166.2|7159.8|262
1623948430000|2021-06-17 16:47:10|7168.2|7165.4|7170.2|7167.4|7170.4|7167.6|7168.2|7165.4|21
1623948440000|2021-06-17 16:47:20|7169.9|7167.1|7169.9|7167.1|7170.2|7167.4|7169.7|7166.9|5
1623948450000|2021-06-17 16:47:30|7170.2|7167.4|7170.7|7167.9|7171.7|7168.9|7169.9|7167.1|40
1623948460000|2021-06-17 16:47:40|7170.5|7167.7|7172.9|7170.1|7172.9|7170.1|7170.5|7167.7|36
1623948470000|2021-06-17 16:47:50|7173.2|7170.4|7172.2|7169.4|7173.2|7170.4|7170.7|7167.9|26
1623948480000|2021-06-17 16:48:00|7172|7169.2|7172|7169.2|7172.2|7169.4|7170|7167.2|35
1623948490000|2021-06-17 16:48:10|7171.7|7168.9|7173.2|7170.4|7173.5|7170.7|7171.5|7168.7|30
1623948500000|2021-06-17 16:48:20|7172.9|7170.1|7171.7|7168.9|7172.9|7170.1|7171.7|7168.9|5
1623948510000|2021-06-17 16:48:30|7171.2|7168.4|7172.2|7169.4|7173.9|7171.1|7171.2|7168.4|223
1623948520000|2021-06-17 16:48:40|7172|7169.2|7173.9|7171.1|7173.9|7171.1|7171.9|7169.1|300
1623948530000|2021-06-17 16:48:50|7174.2|7171.4|7182.4|7179.6|7182.9|7180.1|7174.2|7171.4|260
1623948540000|2021-06-17 16:49:00|7183.5|7180.7|7184.9|7182.1|7184.9|7182.1|7181.2|7178.4|342
1623948550000|2021-06-17 16:49:10|7185.4|7182.6|7185.4|7182.6|7186.2|7183.4|7184.7|7181.9|103
1623948560000|2021-06-17 16:49:20|7186.4|7183.6|7191.4|7188.6|7191.9|7189.1|7185.9|7183.1|188
1623948570000|2021-06-17 16:49:30|7192.2|7189.4|7194.4|7191.6|7196.2|7193.4|7192.2|7189.4|64
1623948580000|2021-06-17 16:49:40|7195.2|7192.4|7193.2|7190.4|7198.3|7193.7|7192.2|7188.3|232
1623948590000|2021-06-17 16:49:50|7193.4|7190.6|7189.2|7186.4|7193.9|7191.1|7189.2|7186.4|131
1623948600000|2021-06-17 16:50:00|7189.4|7186.6|7182.9|7180.1|7189.7|7186.9|7182.9|7180.1|197
1623948610000|2021-06-17 16:50:10|7183.4|7180.6|7186.5|7183.7|7186.5|7183.7|7182.9|7180.1|83
1623948620000|2021-06-17 16:50:20|7186.4|7183.6|7186.9|7184.1|7187.9|7185.1|7184.9|7182.1|74
1623948630000|2021-06-17 16:50:30|7186.4|7183.6|7189.4|7186.6|7189.4|7186.6|7184.9|7182.1|49
1623948640000|2021-06-17 16:50:40|7189.2|7186.4|7187.4|7184.6|7189.9|7187.1|7187.4|7184.6|18
1623948650000|2021-06-17 16:50:50|7187.5|7184.7|7185.9|7183.1|7187.9|7185.1|7185.9|7183.1|27
1623948660000|2021-06-17 16:51:00|7186.5|7183.7|7184.4|7181.6|7186.5|7183.7|7184.4|7181.6|29
1623948670000|2021-06-17 16:51:10|7184.5|7181.7|7182.4|7179.6|7184.9|7182.1|7182.4|7179.6|22
1623948680000|2021-06-17 16:51:20|7181.5|7178.7|7185.4|7182.6|7185.9|7183.1|7180.9|7178.1|117
1623948690000|2021-06-17 16:51:30|7184.9|7182.1|7181.7|7178.9|7184.9|7182.1|7181.4|7178.6|21
1623948700000|2021-06-17 16:51:40|7181.9|7179.1|7183.5|7180.7|7183.5|7180.7|7181.5|7178.7|33
1623948710000|2021-06-17 16:51:50|7183.4|7180.6|7185|7182.2|7185.7|7182.9|7183.4|7180.6|16
1623948720000|2021-06-17 16:52:00|7185.4|7182.6|7184.5|7181.7|7185.5|7182.7|7183.8|7181|11
1623948730000|2021-06-17 16:52:10|7184.3|7181.5|7185.5|7182.7|7186.5|7183.7|7184.3|7181.5|21
1623948740000|2021-06-17 16:52:20|7185.3|7182.5|7188.3|7185.5|7189|7186.2|7185.3|7182.5|22
1623948750000|2021-06-17 16:52:30|7188.5|7185.7|7188.3|7185.5|7188.5|7185.7|7188.3|7185.5|17
1623948760000|2021-06-17 16:52:40|7187.8|7185|7188.3|7185.5|7189.2|7186.4|7187.3|7184.5|65
1623948770000|2021-06-17 16:52:50|7188.8|7186|7186.2|7183.4|7189|7186.2|7185.5|7182.7|64
1623948780000|2021-06-17 16:53:00|7186.5|7183.7|7185.5|7182.7|7186.5|7183.7|7184.5|7181.7|14
1623948790000|2021-06-17 16:53:10|7184.7|7181.9|7185.5|7182.7|7185.7|7182.9|7184.7|7181.9|57
1623948800000|2021-06-17 16:53:20|7186.2|7183.4|7187.5|7184.7|7187.7|7184.9|7186|7183.2|42
1623948810000|2021-06-17 16:53:30|7188.2|7185.4|7189.7|7186.9|7191|7188.2|7188.2|7185.4|42
1623948820000|2021-06-17 16:53:40|7189.5|7186.7|7188.5|7185.7|7189.5|7186.7|7186.7|7183.9|28
1623948830000|2021-06-17 16:53:50|7187.7|7184.9|7186.5|7183.7|7187.7|7184.9|7186.5|7183.7|3
1623948840000|2021-06-17 16:54:00|7186.7|7183.9|7186.7|7183.9|7187.7|7184.9|7186.5|7183.7|23
1623948850000|2021-06-17 16:54:10|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7186.5|7183.7|6
1623948860000|2021-06-17 16:54:20|7187.3|7184.5|7189.2|7186.4|7190.2|7187.4|7187|7184.2|41
1623948870000|2021-06-17 16:54:30|7189|7186.2|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|12
1623948880000|2021-06-17 16:54:40|7190.2|7187.4|7190|7187.2|7191.2|7188.4|7190|7187.2|9
1623948890000|2021-06-17 16:54:50|7190.2|7187.4|7189.5|7186.7|7190.5|7187.7|7189.5|7186.7|23
1623948900000|2021-06-17 16:55:00|7189.9|7187.1|7192|7189.2|7192.2|7189.4|7189.9|7187.1|21
1623948910000|2021-06-17 16:55:10|7191.7|7188.9|7193.2|7190.4|7194|7191.2|7191.7|7188.9|44
1623948920000|2021-06-17 16:55:20|7193.7|7190.9|7195|7192.2|7196.2|7193.4|7193.7|7190.9|87
1623948930000|2021-06-17 16:55:30|7195.5|7192.7|7196.5|7193.7|7197.5|7194.7|7195.5|7192.7|30
1623948940000|2021-06-17 16:55:40|7196|7193.2|7190.2|7187.4|7196.2|7193.4|7190|7187.2|12
1623948950000|2021-06-17 16:55:50|7190.5|7187.7|7194.2|7191.4|7194.7|7191.9|7190.5|7187.7|75
1623948960000|2021-06-17 16:56:00|7193.7|7190.9|7198.5|7195.7|7199.2|7196.4|7193.7|7190.9|511
1623948970000|2021-06-17 16:56:10|7197.7|7194.9|7198.3|7195.5|7198.7|7195.9|7195.7|7192.9|53
1623948980000|2021-06-17 16:56:20|7197.9|7195.1|7197.5|7194.7|7198.5|7195.7|7197.2|7194.4|41
1623948990000|2021-06-17 16:56:30|7198.2|7195.4|7197.2|7194.4|7199.2|7196.4|7197.2|7194.4|268
1623949000000|2021-06-17 16:56:40|7197.9|7195.1|7196.7|7193.9|7197.9|7195.1|7194.7|7191.9|145
1623949010000|2021-06-17 16:56:50|7196.9|7194.1|7202.2|7199.4|7202.2|7199.4|7196.7|7193.9|70
1623949020000|2021-06-17 16:57:00|7202|7199.2|7198|7195.2|7202|7199.2|7197|7194.2|135
1623949030000|2021-06-17 16:57:10|7197.5|7194.7|7202.3|7199.5|7202.7|7199.9|7197.5|7194.7|56
1623949040000|2021-06-17 16:57:20|7202|7199.2|7202.7|7199.9|7204.2|7201.4|7202|7199.2|136
1623949050000|2021-06-17 16:57:30|7203.2|7200.4|7203.9|7201.1|7203.9|7201.1|7201.5|7198.7|28
1623949060000|2021-06-17 16:57:40|7203.7|7200.9|7203.9|7201.1|7205.5|7202.7|7203|7200.2|70
1623949070000|2021-06-17 16:57:50|7203.5|7200.7|7205.2|7202.4|7205.4|7202.6|7202.5|7199.7|55
1623949080000|2021-06-17 16:58:00|7204.9|7202.1|7209.2|7206.4|7209.5|7206.7|7204.7|7201.9|110
1623949090000|2021-06-17 16:58:10|7208.5|7205.7|7207.5|7204.7|7208.5|7205.7|7206.5|7203.7|70
1623949100000|2021-06-17 16:58:20|7208.2|7205.4|7208|7205.2|7208.9|7206.1|7207.9|7205.1|48
1623949110000|2021-06-17 16:58:30|7207.5|7204.7|7210.9|7208.1|7212|7209.2|7207.5|7204.7|266
1623949120000|2021-06-17 16:58:40|7211.2|7208.4|7214.2|7211.4|7217|7214.2|7211.2|7208.4|182
1623949130000|2021-06-17 16:58:50|7215.5|7212.7|7218.5|7215.7|7219.2|7216.4|7215.5|7212.7|229
1623949140000|2021-06-17 16:59:00|7218|7215.2|7219.8|7217|7220.5|7217.7|7217.8|7215|137
1623949150000|2021-06-17 16:59:10|7219|7216.2|7215.5|7212.7|7219.5|7216.7|7214.2|7211.4|57
1623949160000|2021-06-17 16:59:20|7215.3|7212.5|7214.8|7212|7216|7213.2|7214.8|7212|76
1623949170000|2021-06-17 16:59:30|7214.5|7211.7|7212.3|7209.5|7214.5|7211.7|7212.3|7209.5|28
1623949180000|2021-06-17 16:59:40|7212.2|7209.4|7209.7|7206.9|7213|7210.2|7209.5|7206.7|72
1623949190000|2021-06-17 16:59:50|7209.8|7207|7209|7206.2|7210.3|7207.5|7207.8|7205|110
1623949200000|2021-06-17 17:00:00|7208.8|7206|7205.8|7203|7209.5|7206.7|7202.2|7199.4|143
1623949210000|2021-06-17 17:00:10|7206.7|7203.9|7207.2|7204.4|7208.5|7205.7|7206.7|7203.9|22
1623949220000|2021-06-17 17:00:20|7207.7|7204.9|7206.8|7204|7207.8|7205|7204.8|7202|73
1623949230000|2021-06-17 17:00:30|7207.2|7204.4|7214.2|7211.4|7214.3|7211.5|7207|7204.2|51
1623949240000|2021-06-17 17:00:40|7215.2|7212.4|7212.2|7209.4|7215.2|7212.4|7211.8|7209|34
1623949250000|2021-06-17 17:00:50|7211.8|7209|7209.7|7206.9|7212.2|7209.4|7209.7|7206.9|37
1623949260000|2021-06-17 17:01:00|7209.8|7207|7210.8|7208|7210.8|7208|7208.2|7205.4|20
1623949270000|2021-06-17 17:01:10|7211|7208.2|7212.2|7209.4|7213.8|7211|7210.7|7207.9|68
1623949280000|2021-06-17 17:01:20|7211.8|7209|7216.8|7214|7216.8|7214|7211.8|7209|49
1623949290000|2021-06-17 17:01:30|7216.7|7213.9|7214.7|7211.9|7216.7|7213.9|7214.7|7211.9|20
1623949300000|2021-06-17 17:01:40|7214.8|7212|7213.8|7211|7214.8|7212|7212.8|7210|17
1623949310000|2021-06-17 17:01:50|7214|7211.2|7215.8|7213|7215.8|7213|7213.8|7211|14
1623949320000|2021-06-17 17:02:00|7216|7213.2|7214.8|7212|7216.8|7214|7214.3|7211.5|71
1623949330000|2021-06-17 17:02:10|7215.8|7213|7215.8|7213|7216.8|7214|7214.7|7211.9|25
1623949340000|2021-06-17 17:02:20|7215.7|7212.9|7215.8|7213|7216.2|7213.4|7214.8|7212|18
1623949350000|2021-06-17 17:02:30|7215.7|7212.9|7216.5|7213.7|7217|7214.2|7215.7|7212.9|17
1623949360000|2021-06-17 17:02:40|7216.2|7213.4|7217.8|7215|7219.2|7216.4|7215|7212.2|235
1623949370000|2021-06-17 17:02:50|7218|7215.2|7222.5|7219.7|7222.5|7219.7|7218|7215.2|404
1623949380000|2021-06-17 17:03:00|7222.9|7220.1|7223|7220.2|7223.5|7220.7|7222.5|7219.7|63
1623949390000|2021-06-17 17:03:10|7223.2|7220.4|7226.5|7223.7|7227.5|7224.7|7222.7|7219.9|79
1623949400000|2021-06-17 17:03:20|7225.9|7223.1|7227.2|7224.4|7227.2|7224.4|7224.4|7221.6|19
1623949410000|2021-06-17 17:03:30|7226.8|7224|7226.5|7223.7|7227.9|7225.1|7226.2|7223.4|59
1623949420000|2021-06-17 17:03:40|7225.5|7222.7|7224.4|7221.6|7227.5|7224.7|7223.7|7220.9|156
1623949430000|2021-06-17 17:03:50|7225.2|7222.4|7223|7220.2|7225.2|7222.4|7223|7220.2|6
1623949440000|2021-06-17 17:04:00|7222.2|7219.4|7223.5|7220.7|7223.5|7220.7|7221|7218.2|47
1623949450000|2021-06-17 17:04:10|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.2|7221.4|19
1623949460000|2021-06-17 17:04:20|7224.4|7221.6|7223.2|7220.4|7224.9|7222.1|7223.2|7220.4|33
1623949470000|2021-06-17 17:04:30|7223.4|7220.6|7222.5|7219.7|7223.7|7220.9|7222.2|7219.4|32
1623949480000|2021-06-17 17:04:40|7223.2|7220.4|7221.5|7218.7|7224.2|7221.4|7221|7218.2|61
1623949490000|2021-06-17 17:04:50|7221|7218.2|7221|7218.2|7221|7218.2|7218.7|7215.9|16
1623949500000|2021-06-17 17:05:00|7220.2|7217.4|7221|7218.2|7222.5|7219.7|7219.2|7216.4|32
1623949510000|2021-06-17 17:05:10|7220.5|7217.7|7219.7|7216.9|7220.5|7217.7|7217.5|7214.7|32
1623949520000|2021-06-17 17:05:20|7219.2|7216.4|7219|7216.2|7219.2|7216.4|7217.4|7214.6|46
1623949530000|2021-06-17 17:05:30|7219.2|7216.4|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|4
1623949540000|2021-06-17 17:05:40|7218.2|7215.4|7219|7216.2|7219.2|7216.4|7216.7|7213.9|25
1623949550000|2021-06-17 17:05:50|7218.2|7215.4|7217.5|7214.7|7219|7216.2|7217.5|7214.7|8
1623949560000|2021-06-17 17:06:00|7217.2|7214.4|7216|7213.2|7218.3|7215.5|7215.5|7212.7|92
1623949570000|2021-06-17 17:06:10|7215.5|7212.7|7216|7213.2|7216.2|7213.4|7215.2|7212.4|7
1623949580000|2021-06-17 17:06:20|7215.8|7213|7215|7212.2|7215.8|7213|7214|7211.2|24
1623949590000|2021-06-17 17:06:30|7214.8|7212|7211|7208.2|7214.8|7212|7211|7208.2|30
1623949600000|2021-06-17 17:06:40|7210.2|7207.4|7209|7206.2|7210.2|7207.4|7209|7206.2|18
1623949610000|2021-06-17 17:06:50|7208.8|7206|7210.3|7207.5|7210.8|7208|7207.8|7205|216
1623949620000|2021-06-17 17:07:00|7211.2|7208.4|7213.5|7210.7|7213.5|7210.7|7211.2|7208.4|37
1623949630000|2021-06-17 17:07:10|7214|7211.2|7213.8|7211|7214.8|7212|7212.8|7210|38
1623949640000|2021-06-17 17:07:20|7215.5|7212.7|7215.8|7213|7217.2|7214.4|7215|7212.2|19
1623949650000|2021-06-17 17:07:30|7215.5|7212.7|7217|7214.2|7217.5|7214.7|7215.3|7212.5|18
1623949660000|2021-06-17 17:07:40|7217.5|7214.7|7216.5|7213.7|7217.5|7214.7|7216|7213.2|43
1623949670000|2021-06-17 17:07:50|7216.3|7213.5|7216|7213.2|7216.8|7214|7215.8|7213|35
1623949680000|2021-06-17 17:08:00|7215.8|7213|7216.5|7213.7|7217|7214.2|7215.5|7212.7|52
1623949690000|2021-06-17 17:08:10|7219|7216.2|7219.8|7217|7219.8|7217|7217.5|7214.7|118
1623949700000|2021-06-17 17:08:20|7219.7|7216.9|7222|7219.2|7222.2|7219.4|7219.7|7216.9|22
1623949710000|2021-06-17 17:08:30|7222.2|7219.4|7220|7217.2|7222.2|7219.4|7219.7|7216.9|28
1623949720000|2021-06-17 17:08:40|7219.5|7216.7|7219.7|7216.9|7220.5|7217.7|7218.8|7216|7
1623949730000|2021-06-17 17:08:50|7220.2|7217.4|7222.5|7219.7|7222.5|7219.7|7220.2|7217.4|6
1623949740000|2021-06-17 17:09:00|7222.7|7219.9|7224|7221.2|7224.8|7222|7222.7|7219.9|75
1623949750000|2021-06-17 17:09:10|7223.8|7221|7224|7221.2|7224.2|7221.4|7223.7|7220.9|8
1623949760000|2021-06-17 17:09:20|7224.2|7221.4|7223.3|7220.5|7224.2|7221.4|7223|7220.2|19
1623949770000|2021-06-17 17:09:30|7224|7221.2|7224|7221.2|7224.7|7221.9|7223.5|7220.7|28
1623949780000|2021-06-17 17:09:40|7224.5|7221.7|7224|7221.2|7224.5|7221.7|7224|7221.2|3
1623949790000|2021-06-17 17:09:50|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.5|7220.7|9
1623949800000|2021-06-17 17:10:00|7223.5|7220.7|7224.2|7221.4|7224.5|7221.7|7221.5|7218.7|76
1623949810000|2021-06-17 17:10:10|7223.8|7221|7221.8|7219|7223.8|7221|7221.8|7219|14
1623949820000|2021-06-17 17:10:20|7222.8|7220|7223.3|7220.5|7223.3|7220.5|7222.3|7219.5|12
1623949830000|2021-06-17 17:10:30|7223.5|7220.7|7223.5|7220.7|7224.5|7221.7|7223.5|7220.7|42
1623949840000|2021-06-17 17:10:40|7224.2|7221.4|7223.3|7220.5|7224.2|7221.4|7223.3|7220.5|15
1623949850000|2021-06-17 17:10:50|7223|7220.2|7223.3|7220.5|7223.5|7220.7|7221.8|7219|20
1623949860000|2021-06-17 17:11:00|7223.2|7220.4|7223.8|7221|7223.8|7221|7221.8|7219|22
1623949870000|2021-06-17 17:11:10|7223.5|7220.7|7219.3|7216.5|7223.5|7220.7|7219|7216.2|52
1623949880000|2021-06-17 17:11:20|7219|7216.2|7219.2|7216.4|7220|7217.2|7219|7216.2|38
1623949890000|2021-06-17 17:11:30|7218.8|7216|7217.3|7214.5|7218.8|7216|7216.8|7214|13
1623949900000|2021-06-17 17:11:40|7217.8|7215|7220.8|7218|7220.8|7218|7217.8|7215|44
1623949910000|2021-06-17 17:11:50|7221|7218.2|7218.5|7215.7|7221.2|7218.4|7217.8|7215|10
1623949920000|2021-06-17 17:12:00|7218.8|7216|7218.8|7216|7219.3|7216.5|7218.7|7215.9|4
1623949930000|2021-06-17 17:12:10|7218.3|7215.5|7217.5|7214.7|7218.3|7215.5|7217.3|7214.5|23
1623949940000|2021-06-17 17:12:20|7218|7215.2|7218.2|7215.4|7219.2|7216.4|7217.8|7215|21
1623949950000|2021-06-17 17:12:30|7217.5|7214.7|7216.5|7213.7|7218.3|7215.5|7216.3|7213.5|68
1623949960000|2021-06-17 17:12:40|7216.3|7213.5|7216.5|7213.7|7216.5|7213.7|7215.8|7213|5
1623949970000|2021-06-17 17:12:50|7216.3|7213.5|7216.8|7214|7216.8|7214|7216.3|7213.5|7
1623949980000|2021-06-17 17:13:00|7216.7|7213.9|7214.8|7212|7216.8|7214|7214.5|7211.7|16
1623949990000|2021-06-17 17:13:10|7216.8|7214|7218.7|7215.9|7219.5|7216.7|7216.8|7214|35
1623950000000|2021-06-17 17:13:20|7217.8|7215|7218.2|7215.4|7218.2|7215.4|7217.8|7215|4
1623950010000|2021-06-17 17:13:30|7218.5|7215.7|7217|7214.2|7218.5|7215.7|7217|7214.2|4
1623950020000|2021-06-17 17:13:40|7216.8|7214|7216.3|7213.5|7216.8|7214|7216|7213.2|2
1623950030000|2021-06-17 17:13:50|7216.2|7213.4|7214.8|7212|7216.2|7213.4|7213|7210.2|41
1623950040000|2021-06-17 17:14:00|7215|7212.2|7213.8|7211|7215.3|7212.5|7211.5|7208.7|63
1623950050000|2021-06-17 17:14:10|7214|7211.2|7213|7210.2|7214.3|7211.5|7213|7210.2|7
1623950060000|2021-06-17 17:14:20|7213.5|7210.7|7212.7|7209.9|7213.8|7211|7211|7208.2|29
1623950070000|2021-06-17 17:14:30|7212.3|7209.5|7211.3|7208.5|7212.3|7209.5|7210.3|7207.5|12
1623950080000|2021-06-17 17:14:40|7211.2|7208.4|7211.8|7209|7212.7|7209.9|7210.3|7207.5|24
1623950090000|2021-06-17 17:14:50|7212|7209.2|7214.5|7211.7|7214.5|7211.7|7211.8|7209|33
1623950100000|2021-06-17 17:15:00|7214|7211.2|7213.8|7211|7215|7212.2|7213.8|7211|87
1623950110000|2021-06-17 17:15:10|7213.5|7210.7|7209.2|7206.4|7213.5|7210.7|7209.2|7206.4|11
1623950120000|2021-06-17 17:15:20|7209.3|7206.5|7211.2|7208.4|7211.2|7208.4|7208.3|7205.5|55
1623950130000|2021-06-17 17:15:30|7211.5|7208.7|7210.3|7207.5|7211.5|7208.7|7210.3|7207.5|14
1623950140000|2021-06-17 17:15:40|7210.5|7207.7|7211|7208.2|7211|7208.2|7210.2|7207.4|51
1623950150000|2021-06-17 17:15:50|7211.5|7208.7|7213.8|7211|7214.8|7212|7211.5|7208.7|81
1623950160000|2021-06-17 17:16:00|7214|7211.2|7212.8|7210|7214|7211.2|7212.8|7210|11
1623950170000|2021-06-17 17:16:10|7213.8|7211|7216|7213.2|7216.8|7214|7213.8|7211|21
1623950180000|2021-06-17 17:16:20|7215.8|7213|7215|7212.2|7215.8|7213|7215|7212.2|0
1623950190000|2021-06-17 17:16:30|7215.3|7212.5|7216.3|7213.5|7216.8|7214|7215.3|7212.5|10
1623950200000|2021-06-17 17:16:40|7215.8|7213|7216.3|7213.5|7216.8|7214|7215.5|7212.7|23
1623950210000|2021-06-17 17:16:50|7216.1|7213.3|7217.8|7215|7218.5|7215.7|7215.8|7213|35
1623950220000|2021-06-17 17:17:00|7217.5|7214.7|7217|7214.2|7217.8|7215|7216.8|7214|11
1623950230000|2021-06-17 17:17:10|7217.3|7214.5|7215.3|7212.5|7217.3|7214.5|7214.6|7211.8|23
1623950240000|2021-06-17 17:17:20|7214.7|7211.9|7216.5|7213.7|7216.5|7213.7|7213.8|7211|40
1623950250000|2021-06-17 17:17:30|7217|7214.2|7215.8|7213|7217|7214.2|7215.8|7213|27
1623950260000|2021-06-17 17:17:40|7216.1|7213.3|7215.8|7213|7217.3|7214.5|7215.8|7213|6
1623950270000|2021-06-17 17:17:50|||||||||1
1623950280000|2021-06-17 17:18:00|7214.8|7212|7218|7215.2|7218.1|7215.3|7214.8|7212|86
1623950290000|2021-06-17 17:18:10|7217.8|7215|7215.8|7213|7217.8|7215|7215.6|7212.8|22
1623950300000|2021-06-17 17:18:20|7216.3|7213.5|7215.8|7213|7216.3|7213.5|7215.8|7213|11
1623950310000|2021-06-17 17:18:30|7215.5|7212.7|7214.5|7211.7|7215.5|7212.7|7213.8|7211|10
1623950320000|2021-06-17 17:18:40|7215.1|7212.3|7216.5|7213.7|7216.5|7213.7|7214.8|7212|16
1623950330000|2021-06-17 17:18:50|7216.7|7213.9|7217.3|7214.5|7217.6|7214.8|7216.7|7213.9|8
1623950340000|2021-06-17 17:19:00|7217|7214.2|7216.5|7213.7|7217|7214.2|7215.8|7213|21
1623950350000|2021-06-17 17:19:10|7216.3|7213.5|7216.8|7214|7216.8|7214|7215.5|7212.7|7
1623950360000|2021-06-17 17:19:20|7216.6|7213.8|7218.5|7215.7|7218.5|7215.7|7216.3|7213.5|12
1623950370000|2021-06-17 17:19:30|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7217.8|7215|5
1623950380000|2021-06-17 17:19:40|7217.7|7214.9|7217.8|7215|7218|7215.2|7216.3|7213.5|23
1623950390000|2021-06-17 17:19:50|7217.5|7214.7|7218.2|7215.4|7218.2|7215.4|7217.3|7214.5|13
1623950400000|2021-06-17 17:20:00|7218.5|7215.7|7218.3|7215.5|7221|7218.2|7218.3|7215.5|36
1623950410000|2021-06-17 17:20:10|7217.5|7214.7|7213.6|7210.8|7218|7215.2|7213.1|7210.3|386
1623950420000|2021-06-17 17:20:20|7213.5|7210.7|7213.6|7210.8|7213.6|7210.8|7213.1|7210.3|14
1623950430000|2021-06-17 17:20:30|7214.1|7211.3|7214.5|7211.7|7214.6|7211.8|7213.3|7210.5|36
1623950440000|2021-06-17 17:20:40|7214|7211.2|7212.6|7209.8|7214.1|7211.3|7212.6|7209.8|6
1623950450000|2021-06-17 17:20:50|7213.8|7211|7214.6|7211.8|7215.5|7212.7|7213.8|7211|23
1623950460000|2021-06-17 17:21:00|7214.8|7212|7215.8|7213|7216.6|7213.8|7214.8|7212|45
1623950470000|2021-06-17 17:21:10|7216.5|7213.7|7216|7213.2|7216.6|7213.8|7216|7213.2|20
1623950480000|2021-06-17 17:21:20|7215.5|7212.7|7216|7213.2|7216.1|7213.3|7215.5|7212.7|1
1623950490000|2021-06-17 17:21:30|7215.8|7213|7216.5|7213.7|7216.6|7213.8|7215.5|7212.7|36
1623950500000|2021-06-17 17:21:40|7216|7213.2|7217|7214.2|7217.5|7214.7|7216|7213.2|14
1623950510000|2021-06-17 17:21:50|7216.5|7213.7|7215.6|7212.8|7216.6|7213.8|7215.6|7212.8|22
1623950520000|2021-06-17 17:22:00|7215.5|7212.7|7213.6|7210.8|7215.5|7212.7|7213.5|7210.7|7
1623950530000|2021-06-17 17:22:10|7213.5|7210.7|7215.5|7212.7|7215.5|7212.7|7213.5|7210.7|6
1623950540000|2021-06-17 17:22:20|7215.6|7212.8|7214.6|7211.8|7216.6|7213.8|7214.6|7211.8|10
1623950550000|2021-06-17 17:22:30|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|0
1623950560000|2021-06-17 17:22:40|7213.6|7210.8|7212.5|7209.7|7213.6|7210.8|7212.5|7209.7|11
1623950570000|2021-06-17 17:22:50|7212.8|7210|7211.6|7208.8|7213.1|7210.3|7211.6|7208.8|10
1623950580000|2021-06-17 17:23:00|7212|7209.2|7211.5|7208.7|7212.5|7209.7|7210.6|7207.8|23
1623950590000|2021-06-17 17:23:10|7212|7209.2|7211.5|7208.7|7212|7209.2|7210.5|7207.7|6
1623950600000|2021-06-17 17:23:20|7212.3|7209.5|7213|7210.2|7214.6|7211.8|7212|7209.2|30
1623950610000|2021-06-17 17:23:30|7212.5|7209.7|7211.6|7208.8|7212.5|7209.7|7211.6|7208.8|4
1623950620000|2021-06-17 17:23:40|7212.1|7209.3|7213.3|7210.5|7213.5|7210.7|7211.6|7208.8|6
1623950630000|2021-06-17 17:23:50|7213.5|7210.7|7213.8|7211|7213.8|7211|7213.5|7210.7|2
1623950640000|2021-06-17 17:24:00|7214.5|7211.7|7217.1|7214.3|7218.6|7215.8|7214.5|7211.7|39
1623950650000|2021-06-17 17:24:10|7217.6|7214.8|7217.5|7214.7|7217.6|7214.8|7217.1|7214.3|1
1623950660000|2021-06-17 17:24:20|7217.1|7214.3|7216.1|7213.3|7218.5|7215.7|7216.1|7213.3|12
1623950670000|2021-06-17 17:24:30|7217.1|7214.3|7221.5|7218.7|7223.3|7220.5|7217.1|7214.3|284
1623950680000|2021-06-17 17:24:40|7221.8|7219|7220.6|7217.8|7224.5|7221.7|7219.8|7216.7|457
1623950690000|2021-06-17 17:24:50|7220.1|7217.3|7221.6|7218.8|7222|7219.2|7220.1|7217.3|20
1623950700000|2021-06-17 17:25:00|7222.1|7219.3|7221.8|7219|7222.1|7219.3|7221.6|7218.8|2
1623950710000|2021-06-17 17:25:10|7222.1|7219.3|7222.1|7219.3|7223.6|7220.8|7222.1|7219.3|17
1623950720000|2021-06-17 17:25:20|7221.6|7218.8|7219|7216.2|7222.6|7219.8|7218.6|7215.8|12
1623950730000|2021-06-17 17:25:30|7219.1|7216.3|7219|7216.2|7219.6|7216.8|7218.5|7215.7|6
1623950740000|2021-06-17 17:25:40|7218.3|7215.5|7216.6|7213.8|7218.3|7215.5|7216.5|7213.7|28
1623950750000|2021-06-17 17:25:50|7217.5|7214.7|7215.3|7212.5|7217.5|7214.7|7215.3|7212.5|9
1623950760000|2021-06-17 17:26:00|7215|7212.2|7218.5|7215.7|7219.1|7216.3|7215|7212.2|20
1623950770000|2021-06-17 17:26:10|7218|7215.2|7218.1|7215.3|7218.1|7215.3|7217.5|7214.7|3
1623950780000|2021-06-17 17:26:20|7218|7215.2|7217.6|7214.8|7218.1|7215.3|7217.6|7214.8|2
1623950790000|2021-06-17 17:26:30|7217.5|7214.7|7219.1|7216.3|7219.1|7216.3|7216.6|7213.8|10
1623950800000|2021-06-17 17:26:40|7219.3|7216.5|7223.5|7220.7|7223.6|7220.8|7219.3|7216.5|21
1623950810000|2021-06-17 17:26:50|7223.3|7220.5|7222.6|7219.8|7223.6|7220.8|7222.5|7219.7|10
1623950820000|2021-06-17 17:27:00|7223.1|7220.3|7224.1|7221.3|7224.1|7221.3|7222.6|7219.8|10
1623950830000|2021-06-17 17:27:10|7223.6|7220.8|7222.6|7219.8|7223.6|7220.8|7222.6|7219.8|5
1623950840000|2021-06-17 17:27:20|7222.5|7219.7|7219.6|7216.8|7222.6|7219.8|7219.6|7216.8|18
1623950850000|2021-06-17 17:27:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7219.3|7216.5|10
1623950860000|2021-06-17 17:27:40|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7218.5|7215.7|64
1623950870000|2021-06-17 17:27:50|7217.6|7214.8|7219.1|7216.3|7219.1|7216.3|7217.5|7214.7|18
1623950880000|2021-06-17 17:28:00|7218.6|7215.8|7218.1|7215.3|7218.6|7215.8|7217.8|7215|13
1623950890000|2021-06-17 17:28:10|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|12
1623950900000|2021-06-17 17:28:20|7219.3|7216.5|7220.5|7217.7|7221.1|7218.3|7219.3|7216.5|4
1623950910000|2021-06-17 17:28:30|7220.1|7217.3|7220.5|7217.7|7220.6|7217.8|7220.1|7217.3|4
1623950920000|2021-06-17 17:28:40|7220.8|7218|7221.6|7218.8|7221.6|7218.8|7220.5|7217.7|12
1623950930000|2021-06-17 17:28:50|7221.5|7218.7|7222.1|7219.3|7222.1|7219.3|7221.5|7218.7|7
1623950940000|2021-06-17 17:29:00|7222.5|7219.7|7221.5|7218.7|7222.6|7219.8|7221.5|7218.7|8
1623950950000|2021-06-17 17:29:10|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|0
1623950960000|2021-06-17 17:29:20|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|3
1623950970000|2021-06-17 17:29:30|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|2
1623950980000|2021-06-17 17:29:40|7223.5|7220.7|7222.5|7219.7|7223.5|7220.7|7222.5|7219.7|2
1623950990000|2021-06-17 17:29:50|7222.1|7219.3|7222.6|7219.8|7222.6|7219.8|7221.1|7218.3|6
1623951000000|2021-06-17 17:30:00|7222.8|7220|7223|7220.2|7224.1|7221.3|7220.1|7217.3|60
1623951010000|2021-06-17 17:30:10|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7222.1|7219.3|31
1623951020000|2021-06-17 17:30:20|7222.1|7219.3|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|17
1623951030000|2021-06-17 17:30:30|7222.1|7219.3|7220.6|7217.8|7222.5|7219.7|7220.1|7217.3|11
1623951040000|2021-06-17 17:30:40|7220.5|7217.7|7219.5|7216.7|7220.6|7217.8|7218.8|7216|14
1623951050000|2021-06-17 17:30:50|7219.8|7217|7218.8|7216|7219.8|7217|7218.6|7215.8|17
1623951060000|2021-06-17 17:31:00|7219.1|7216.3|7219.6|7216.8|7220.1|7217.3|7219.1|7216.3|13
1623951070000|2021-06-17 17:31:10|7219.5|7216.7|7218.3|7215.5|7219.5|7216.7|7218.1|7215.3|15
1623951080000|2021-06-17 17:31:20|7218.8|7216|7221.5|7218.7|7221.5|7218.7|7218.8|7216|41
1623951090000|2021-06-17 17:31:30|7221|7218.2|7221.5|7218.7|7224|7221.2|7221|7218.2|27
1623951100000|2021-06-17 17:31:40|7222.3|7219.5|7222.5|7219.7|7222.5|7219.7|7222|7219.2|5
1623951110000|2021-06-17 17:31:50|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7
1623951120000|2021-06-17 17:32:00|7221.6|7218.8|7221.5|7218.7|7221.6|7218.8|7221.5|7218.7|17
1623951130000|2021-06-17 17:32:10|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7219.8|7217|28
1623951140000|2021-06-17 17:32:20|7221.5|7218.7|7220.1|7217.3|7221.5|7218.7|7218.6|7215.8|8
1623951150000|2021-06-17 17:32:30|7220.3|7217.5|7222.5|7219.7|7223.5|7220.7|7220.3|7217.5|38
1623951160000|2021-06-17 17:32:40|7223|7220.2|7223|7220.2|7223.1|7220.3|7222.6|7219.8|4
1623951170000|2021-06-17 17:32:50|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|0
1623951180000|2021-06-17 17:33:00|7223.5|7220.7|7223.6|7220.8|7223.6|7220.8|7223.5|7220.7|2
1623951190000|2021-06-17 17:33:10|7224.1|7221.3|7223.5|7220.7|7224.1|7221.3|7223.1|7220.3|8
1623951200000|2021-06-17 17:33:20|7222.5|7219.7|7221.6|7218.8|7223.5|7220.7|7221.6|7218.8|27
1623951210000|2021-06-17 17:33:30|7222.1|7219.3|7223|7220.2|7223.1|7220.3|7222.1|7219.3|7
1623951220000|2021-06-17 17:33:40|||||||||2
1623951230000|2021-06-17 17:33:50|7223.1|7220.3|7223|7220.2|7224.1|7221.3|7221.1|7218.3|228
1623951240000|2021-06-17 17:34:00|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222.1|7219.3|37
1623951250000|2021-06-17 17:34:10|7223.8|7221|7223.6|7220.8|7224.1|7221.3|7223.4|7220.6|95
1623951260000|2021-06-17 17:34:20|7223.4|7220.6|7222.4|7219.6|7224.1|7221.3|7222.4|7219.6|22
1623951270000|2021-06-17 17:34:30|7221.9|7219.1|7221.9|7219.1|7222.1|7219.3|7221.9|7219.1|0
1623951280000|2021-06-17 17:34:40|7223.8|7221|7223.1|7220.3|7223.8|7221|7222.6|7219.8|14
1623951290000|2021-06-17 17:34:50|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|3
1623951300000|2021-06-17 17:35:00|7223.6|7220.8|7221.6|7218.8|7223.6|7220.8|7220.8|7218|17
1623951310000|2021-06-17 17:35:10|7221.8|7219|7221.9|7219.1|7222.1|7219.3|7221.6|7218.8|9
1623951320000|2021-06-17 17:35:20|7221.6|7218.8|7223.4|7220.6|7224.1|7221.3|7221.6|7218.8|25
1623951330000|2021-06-17 17:35:30|7223.9|7221.1|7222.6|7219.8|7223.9|7221.1|7222.1|7219.3|18
1623951340000|2021-06-17 17:35:40|7222.4|7219.6|7222.6|7219.8|7224.1|7221.3|7222.4|7219.6|44
1623951350000|2021-06-17 17:35:50|7222.8|7220|7224.1|7221.3|7224.1|7221.3|7222.8|7220|4
1623951360000|2021-06-17 17:36:00|7223.9|7221.1|7224.1|7221.3|7224.1|7221.3|7223.9|7221.1|27
1623951370000|2021-06-17 17:36:10|7224.6|7221.8|7225.1|7222.3|7226.9|7224.1|7224.6|7221.8|109
1623951380000|2021-06-17 17:36:20|7224.4|7221.6|7220.6|7217.8|7224.4|7221.6|7220.6|7217.8|24
1623951390000|2021-06-17 17:36:30|7221.1|7218.3|7220.9|7218.1|7221.1|7218.3|7220.9|7218.1|3
1623951400000|2021-06-17 17:36:40|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|1
1623951410000|2021-06-17 17:36:50|7220.8|7218|7221.4|7218.6|7221.4|7218.6|7220.6|7217.8|18
1623951420000|2021-06-17 17:37:00|7221.1|7218.3|7224.4|7221.6|7224.6|7221.8|7221.1|7218.3|12
1623951430000|2021-06-17 17:37:10|7223.8|7221|7223.1|7220.3|7223.8|7221|7223.1|7220.3|25
1623951450000|2021-06-17 17:37:30|7222.9|7220.1|7221.4|7218.6|7222.9|7220.1|7221.4|7218.6|11
1623951460000|2021-06-17 17:37:40|7221.6|7218.8|7219.4|7216.6|7221.6|7218.8|7218.4|7215.6|27
1623951470000|2021-06-17 17:37:50|7219.6|7216.8|7219.9|7217.1|7220.1|7217.3|7219.1|7216.3|6
1623951480000|2021-06-17 17:38:00|7220.1|7217.3|7222.1|7219.3|7222.4|7219.6|7220.1|7217.3|11
1623951490000|2021-06-17 17:38:10|7222.4|7219.6|7222.1|7219.3|7222.4|7219.6|7222.1|7219.3|4
1623951500000|2021-06-17 17:38:20|7221.8|7219|7223.6|7220.8|7223.6|7220.8|7221.6|7218.8|17
1623951510000|2021-06-17 17:38:30|7223.4|7220.6|7223.4|7220.6|7224.1|7221.3|7223.4|7220.6|6
1623951520000|2021-06-17 17:38:40|7223.6|7220.8|7223.4|7220.6|7224.1|7221.3|7223.4|7220.6|4
1623951530000|2021-06-17 17:38:50|7223.6|7220.8|7223.4|7220.6|7223.6|7220.8|7223.4|7220.6|0
1623951540000|2021-06-17 17:39:00|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7222.9|7220.1|18
1623951550000|2021-06-17 17:39:10|7223.4|7220.6|7224.1|7221.3|7224.1|7221.3|7223.4|7220.6|12
1623951560000|2021-06-17 17:39:20|7225.1|7222.3|7225.1|7222.3|7225.6|7222.8|7225.1|7222.3|14
1623951570000|2021-06-17 17:39:30|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7223.9|7221.1|6
1623951580000|2021-06-17 17:39:40|7225.1|7222.3|7224.9|7222.1|7225.1|7222.3|7224.9|7222.1|2
1623951590000|2021-06-17 17:39:50|7224.8|7222|7225.1|7222.3|7225.6|7222.8|7224.8|7222|7
1623951600000|2021-06-17 17:40:00|7225.5|7222.7|7225.6|7222.8|7226.1|7223.3|7225.1|7222.3|23
1623951610000|2021-06-17 17:40:10|7225.4|7222.6|7226.1|7223.3|7226.1|7223.3|7224.4|7221.6|22
1623951620000|2021-06-17 17:40:20|7226.6|7223.8|7225.4|7222.6|7230.1|7227.3|7225.4|7222.6|214
1623951630000|2021-06-17 17:40:30|7225.1|7222.3|7226.4|7223.6|7227.1|7224.3|7225.1|7222.3|15
1623951640000|2021-06-17 17:40:40|7226.1|7223.3|7227.1|7224.3|7227.1|7224.3|7226.1|7223.3|12
1623951650000|2021-06-17 17:40:50|7226.6|7223.8|7227.1|7224.3|7227.1|7224.3|7226.4|7223.6|8
1623951660000|2021-06-17 17:41:00|7227.6|7224.8|7229.4|7226.6|7229.6|7226.8|7227.1|7224.3|28
1623951670000|2021-06-17 17:41:10|7230.4|7227.6|7228.6|7225.8|7230.4|7227.6|7228.6|7225.8|63
1623951680000|2021-06-17 17:41:20|7228.8|7226|7228.3|7225.5|7229.6|7226.8|7227.9|7225.1|19
1623951690000|2021-06-17 17:41:30|7228.6|7225.8|7228.1|7225.3|7228.6|7225.8|7228.1|7225.3|12
1623951700000|2021-06-17 17:41:40|7227.8|7225|7225.6|7222.8|7227.8|7225|7225.4|7222.6|13
1623951710000|2021-06-17 17:41:50|7224.1|7221.3|7220.8|7218|7224.4|7221.6|7220.1|7217.3|89
1623951720000|2021-06-17 17:42:00|7221.1|7218.3|7221.9|7219.1|7223.4|7220.6|7221.1|7218.3|18
1623951730000|2021-06-17 17:42:10|7222.1|7219.3|7222.4|7219.6|7222.6|7219.8|7222.1|7219.3|4
1623951740000|2021-06-17 17:42:20|7222.1|7219.3|7221.4|7218.6|7222.1|7219.3|7221.4|7218.6|3
1623951750000|2021-06-17 17:42:30|7221.1|7218.3|7217.6|7214.8|7221.1|7218.3|7216.9|7214.1|23
1623951760000|2021-06-17 17:42:40|7217.4|7214.6|7219.4|7216.6|7219.6|7216.8|7216.1|7213.3|50
1623951770000|2021-06-17 17:42:50|7219.8|7217|7220.6|7217.8|7220.6|7217.8|7219.8|7217|14
1623951780000|2021-06-17 17:43:00|7220.4|7217.6|7220.4|7217.6|7221.6|7218.8|7220.4|7217.6|8
1623951790000|2021-06-17 17:43:10|7220.8|7218|7222.6|7219.8|7222.6|7219.8|7220.8|7218|8
1623951800000|2021-06-17 17:43:20|7222.4|7219.6|7222.4|7219.6|7222.6|7219.8|7222.4|7219.6|2
1623951810000|2021-06-17 17:43:30|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.4|7219.6|9
1623951820000|2021-06-17 17:43:40|||||||||1
1623951830000|2021-06-17 17:43:50|7221.6|7218.8|7220.4|7217.6|7221.6|7218.8|7220.4|7217.6|6
1623951840000|2021-06-17 17:44:00|7220.6|7217.8|7223.4|7220.6|7223.6|7220.8|7220.6|7217.8|16
1623951850000|2021-06-17 17:44:10|7223.1|7220.3|7221.1|7218.3|7223.1|7220.3|7221.1|7218.3|11
1623951860000|2021-06-17 17:44:20|7221.4|7218.6|7220.6|7217.8|7221.6|7218.8|7220.4|7217.6|15
1623951870000|2021-06-17 17:44:30|7221.1|7218.3|7221.4|7218.6|7221.6|7218.8|7221.1|7218.3|1
1623951880000|2021-06-17 17:44:40|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|3
1623951890000|2021-06-17 17:44:50|7220.9|7218.1|7220.6|7217.8|7220.9|7218.1|7220.1|7217.3|5
1623951900000|2021-06-17 17:45:00|7220.8|7218|7220.4|7217.6|7221.1|7218.3|7220.4|7217.6|6
1623951910000|2021-06-17 17:45:10|7220.6|7217.8|7222.4|7219.6|7224.4|7221.6|7220.6|7217.8|84
1623951920000|2021-06-17 17:45:20|7221.9|7219.1|7222.4|7219.6|7222.4|7219.6|7221.9|7219.1|0
1623951930000|2021-06-17 17:45:30|7222.1|7219.3|7223.4|7220.6|7223.4|7220.6|7221.9|7219.1|16
1623951940000|2021-06-17 17:45:40|7223.1|7220.3|7225.1|7222.3|7225.6|7222.8|7222.4|7219.6|28
1623951950000|2021-06-17 17:45:50|7225.4|7222.6|7225.4|7222.6|7225.9|7223.1|7224.4|7221.6|17
1623951960000|2021-06-17 17:46:00|7225.3|7222.5|7225.3|7222.5|7226.1|7223.3|7224.8|7222|12
1623951970000|2021-06-17 17:46:10|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|3
1623951980000|2021-06-17 17:46:20|7223.4|7220.6|7222.3|7219.5|7223.4|7220.6|7222.3|7219.5|13
1623951990000|2021-06-17 17:46:30|7221.9|7219.1|7222.4|7219.6|7222.4|7219.6|7221.9|7219.1|1
1623952000000|2021-06-17 17:46:40|7222.6|7219.8|7223.1|7220.3|7223.4|7220.6|7222.4|7219.6|1
1623952010000|2021-06-17 17:46:50|7222.8|7220|7224.4|7221.6|7225.1|7222.3|7222.8|7220|6
1623952020000|2021-06-17 17:47:00|7224.3|7221.5|7226.1|7223.3|7226.1|7223.3|7224.1|7221.3|19
1623952030000|2021-06-17 17:47:10|7225.9|7223.1|7224.8|7222|7226.1|7223.3|7224.8|7222|15
1623952040000|2021-06-17 17:47:20|7225.1|7222.3|7223.4|7220.6|7225.1|7222.3|7222.4|7219.6|10
1623952050000|2021-06-17 17:47:30|7223.9|7221.1|7225.1|7222.3|7225.6|7222.8|7223.9|7221.1|9
1623952060000|2021-06-17 17:47:40|7225.4|7222.6|7226.3|7223.5|7226.4|7223.6|7225.4|7222.6|18
1623952070000|2021-06-17 17:47:50|7225.9|7223.1|7227.3|7224.5|7228.6|7225.8|7224.6|7221.8|24
1623952080000|2021-06-17 17:48:00|7227.6|7224.8|7228.1|7225.3|7229.1|7226.3|7227.6|7224.8|11
1623952090000|2021-06-17 17:48:10|7229.1|7226.3|7229.9|7227.1|7230.1|7227.3|7228.6|7225.8|23
1623952100000|2021-06-17 17:48:20|7229.1|7226.3|7230.6|7227.8|7230.6|7227.8|7229.1|7226.3|11
1623952110000|2021-06-17 17:48:30|7230.4|7227.6|7228.6|7225.8|7230.4|7227.6|7228.4|7225.6|73
1623952120000|2021-06-17 17:48:40|7228.4|7225.6|7228.6|7225.8|7229.1|7226.3|7227.9|7225.1|0
1623952130000|2021-06-17 17:48:50|7229.1|7226.3|7228.4|7225.6|7230.1|7227.3|7228.1|7225.3|20
1623952140000|2021-06-17 17:49:00|7228.6|7225.8|7228.4|7225.6|7228.6|7225.8|7228.1|7225.3|7
1623952150000|2021-06-17 17:49:10|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|6
1623952160000|2021-06-17 17:49:20|7228.4|7225.6|7229.4|7226.6|7230|7226.8|7228.4|7225.6|3
1623952170000|2021-06-17 17:49:30|7229.3|7226.5|7228.9|7226.1|7230.1|7227.3|7228.9|7226.1|1
1623952180000|2021-06-17 17:49:40|7228.6|7225.8|7230.4|7227.6|7231.8|7229|7228.6|7225.8|11
1623952190000|2021-06-17 17:49:50|7230.6|7227.8|7231.9|7229.1|7232.3|7229.5|7230.4|7227.6|134
1623952200000|2021-06-17 17:50:00|7231.6|7228.8|7231.4|7228.6|7231.6|7228.8|7231.4|7228.6|18
1623952210000|2021-06-17 17:50:10|7231.6|7228.8|7232.4|7229.6|7232.4|7229.6|7231.4|7228.6|3
1623952220000|2021-06-17 17:50:20|7231.9|7229.1|7231.1|7228.3|7232.4|7229.6|7229.9|7227.1|16
1623952230000|2021-06-17 17:50:30|7230.4|7227.6|7230.9|7228.1|7231.1|7228.3|7230.1|7227.3|10
1623952240000|2021-06-17 17:50:40|7230.1|7227.3|7230.4|7227.6|7230.4|7227.6|7228.9|7226.1|8
1623952250000|2021-06-17 17:50:50|7229.9|7227.1|7231.4|7228.6|7231.9|7229.1|7229.9|7227.1|4
1623952260000|2021-06-17 17:51:00|7231.6|7228.8|7231.9|7229.1|7232.4|7229.6|7231.4|7228.6|6
1623952270000|2021-06-17 17:51:10|7231.4|7228.6|7230.4|7227.6|7231.9|7229.1|7230.4|7227.6|7
1623952280000|2021-06-17 17:51:20|7230.8|7228|7229.4|7226.6|7231.1|7228.3|7228.6|7225.8|10
1623952290000|2021-06-17 17:51:30|7230.4|7227.6|7229.9|7227.1|7230.4|7227.6|7229.4|7226.6|37
1623952300000|2021-06-17 17:51:40|7230.4|7227.6|7229.4|7226.6|7230.4|7227.6|7229.4|7226.6|10
1623952310000|2021-06-17 17:51:50|7230.1|7227.3|7231.9|7229.1|7232.4|7229.6|7229.9|7227.1|31
1623952320000|2021-06-17 17:52:00|7232.4|7229.6|7231.9|7229.1|7232.4|7229.6|7231.9|7229.1|13
1623952330000|2021-06-17 17:52:10|7231.4|7228.6|7231.1|7228.3|7231.4|7228.6|7230.9|7228.1|1
1623952340000|2021-06-17 17:52:20|7231.9|7229.1|7232.4|7229.6|7232.7|7229.9|7231.9|7229.1|5
1623952350000|2021-06-17 17:52:30|7232.7|7229.9|7233.6|7230.8|7233.6|7230.8|7232.4|7229.6|62
1623952360000|2021-06-17 17:52:40|7233.8|7231|7233.4|7230.6|7235.7|7232.9|7233.4|7230.6|106
1623952370000|2021-06-17 17:52:50|7233.7|7230.9|7232.4|7229.6|7233.7|7230.9|7232.2|7229.4|23
1623952380000|2021-06-17 17:53:00|7232.7|7229.9|7233.4|7230.6|7234.4|7231.6|7232.4|7229.6|34
1623952390000|2021-06-17 17:53:10|7233.7|7230.9|7234.4|7231.6|7234.4|7231.6|7233.7|7230.9|2
1623952400000|2021-06-17 17:53:20|7234.6|7231.8|7233.7|7230.9|7234.6|7231.8|7233.7|7230.9|13
1623952410000|2021-06-17 17:53:30|7233.4|7230.6|7234.4|7231.6|7234.4|7231.6|7233.4|7230.6|66
1623952420000|2021-06-17 17:53:40|7233.8|7231|7234.7|7231.9|7234.7|7231.9|7233.1|7230.3|10
1623952430000|2021-06-17 17:53:50|7234.2|7231.4|7234.9|7232.1|7234.9|7232.1|7233.6|7230.8|54
1623952440000|2021-06-17 17:54:00|7235.1|7232.3|7234.4|7231.6|7235.1|7232.3|7234.4|7231.6|13
1623952450000|2021-06-17 17:54:10|7234.7|7231.9|7235.1|7232.3|7235.1|7232.3|7234.7|7231.9|23
1623952460000|2021-06-17 17:54:20|7234.9|7232.1|7234.7|7231.9|7236.7|7233.9|7234.7|7231.9|51
1623952470000|2021-06-17 17:54:30|7234.9|7232.1|7234.9|7232.1|7235.4|7232.6|7234.7|7231.9|3
1623952480000|2021-06-17 17:54:40|7234.7|7231.9|7234.9|7232.1|7234.9|7232.1|7234.7|7231.9|0
1623952490000|2021-06-17 17:54:50|7234.7|7231.9|7235.1|7232.3|7235.1|7232.3|7234.7|7231.9|5
1623952500000|2021-06-17 17:55:00|7235.6|7232.8|7236.4|7233.6|7236.6|7233.8|7235.6|7232.8|20
1623952510000|2021-06-17 17:55:10|7236.1|7233.3|7237.1|7234.3|7237.1|7234.3|7235.6|7232.8|15
1623952520000|2021-06-17 17:55:20|7236.9|7234.1|7236.1|7233.3|7236.9|7234.1|7235.4|7232.6|33
1623952530000|2021-06-17 17:55:30|7236.8|7234|7235.4|7232.6|7238.1|7235.3|7235.4|7232.6|103
1623952540000|2021-06-17 17:55:40|7235.7|7232.9|7235.7|7232.9|7236.7|7233.9|7234.9|7232.1|37
1623952550000|2021-06-17 17:55:50|7235.9|7233.1|7231.1|7228.3|7235.9|7233.1|7231.1|7228.3|472
1623952560000|2021-06-17 17:56:00|7231.2|7228.4|7230.1|7227.3|7232.7|7229.9|7230.1|7227.3|83
1623952570000|2021-06-17 17:56:10|7230.2|7227.4|7231.7|7228.9|7232.1|7229.3|7230.2|7227.4|14
1623952580000|2021-06-17 17:56:20|7232.1|7229.3|7231.1|7228.3|7232.1|7229.3|7231.1|7228.3|3
1623952590000|2021-06-17 17:56:30|7230.9|7228.1|7228.4|7225.6|7230.9|7228.1|7228.4|7225.6|13
1623952600000|2021-06-17 17:56:40|7228.6|7225.8|7229.4|7226.6|7230.1|7227.3|7228.1|7225.3|12
1623952610000|2021-06-17 17:56:50|7228.9|7226.1|7229.1|7226.3|7229.1|7226.3|7228.9|7226.1|1
1623952620000|2021-06-17 17:57:00|7229.4|7226.6|7231.1|7228.3|7231.7|7228.9|7229.4|7226.6|44
1623952630000|2021-06-17 17:57:10|7231.2|7228.4|7231.1|7228.3|7232.4|7229.6|7231.1|7228.3|12
1623952640000|2021-06-17 17:57:20|7231.6|7228.8|7229.2|7226.4|7231.9|7229.1|7228.6|7225.8|126
1623952650000|2021-06-17 17:57:30|7230.2|7227.4|7231.7|7228.9|7231.9|7229.1|7230.2|7227.4|65
1623952660000|2021-06-17 17:57:40|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|7230.7|7227.9|7
1623952670000|2021-06-17 17:57:50|7231.7|7228.9|7234.7|7231.9|7234.7|7231.9|7231.7|7228.9|26
1623952680000|2021-06-17 17:58:00|7234.4|7231.6|7233.9|7231.1|7234.9|7232.1|7232.9|7230.1|42
1623952690000|2021-06-17 17:58:10|7233.7|7230.9|7232.9|7230.1|7233.9|7231.1|7232.9|7230.1|8
1623952700000|2021-06-17 17:58:20|||||||||2
1623952710000|2021-06-17 17:58:30|7232.7|7229.9|7231.9|7229.1|7232.7|7229.9|7231.9|7229.1|24
1623952720000|2021-06-17 17:58:40|7231.7|7228.9|7231.4|7228.6|7232.4|7229.6|7231.4|7228.6|10
1623952730000|2021-06-17 17:58:50|7232.1|7229.3|7231.9|7229.1|7232.4|7229.6|7231.9|7229.1|8
1623952740000|2021-06-17 17:59:00|7232.4|7229.6|7232.9|7230.1|7233.4|7230.6|7232.4|7229.6|2
1623952750000|2021-06-17 17:59:10|7232.7|7229.9|7231.2|7228.4|7232.7|7229.9|7231.2|7228.4|9
1623952760000|2021-06-17 17:59:20|7230.9|7228.1|7230.9|7228.1|7231.7|7228.9|7230.4|7227.6|26
1623952770000|2021-06-17 17:59:30|7230.7|7227.9|7231.9|7229.1|7232.4|7229.6|7230.7|7227.9|7
1623952780000|2021-06-17 17:59:40|7232.4|7229.6|7230.9|7228.1|7232.4|7229.6|7230.7|7227.9|24
1623952790000|2021-06-17 17:59:50|7230.7|7227.9|7229.7|7226.9|7230.9|7228.1|7229.7|7226.9|48
1623952800000|2021-06-17 18:00:00|7229.9|7227.1|7232.2|7229.4|7232.4|7229.6|7229.7|7226.9|36
1623952810000|2021-06-17 18:00:10|7232.1|7229.3|7232.1|7229.3|7232.4|7229.6|7231.7|7228.9|12
1623952820000|2021-06-17 18:00:20|7231.2|7228.4|7232.1|7229.3|7232.4|7229.6|7231.2|7228.4|15
1623952830000|2021-06-17 18:00:30|7231.7|7228.9|7232.4|7229.6|7232.4|7229.6|7231.7|7228.9|8
1623952840000|2021-06-17 18:00:40|7233.4|7230.6|7233.2|7230.4|7233.7|7230.9|7232.4|7229.6|7
1623952850000|2021-06-17 18:00:50|7232.7|7229.9|7231.4|7228.6|7232.7|7229.9|7231.2|7228.4|38
1623952860000|2021-06-17 18:01:00|7231.7|7228.9|7234.2|7231.4|7234.7|7231.9|7231.4|7228.6|57
1623952870000|2021-06-17 18:01:10|7234.1|7231.3|7234.7|7231.9|7234.7|7231.9|7233.7|7230.9|17
1623952880000|2021-06-17 18:01:20|7235.1|7232.3|7234.9|7232.1|7235.4|7232.6|7234.9|7232.1|22
1623952890000|2021-06-17 18:01:30|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|4
1623952900000|2021-06-17 18:01:40|7234.4|7231.6|7233.7|7230.9|7234.4|7231.6|7233.2|7230.4|64
1623952910000|2021-06-17 18:01:50|7234.2|7231.4|7233.7|7230.9|7235.2|7232.4|7233.6|7230.8|18
1623952920000|2021-06-17 18:02:00|7233.6|7230.8|7233.2|7230.4|7233.7|7230.9|7233.1|7230.3|13
1623952930000|2021-06-17 18:02:10|7233.4|7230.6|7233.2|7230.4|7233.9|7231.1|7233.1|7230.3|25
1623952940000|2021-06-17 18:02:20|7232.7|7229.9|7232.2|7229.4|7232.7|7229.9|7231.7|7228.9|36
1623952950000|2021-06-17 18:02:30|7232.1|7229.3|7233.2|7230.4|7233.4|7230.6|7232.1|7229.3|19
1623952960000|2021-06-17 18:02:40|7233.1|7230.3|7232.7|7229.9|7233.1|7230.3|7232.7|7229.9|9
1623952970000|2021-06-17 18:02:50|7232.9|7230.1|7231.7|7228.9|7233.2|7230.4|7231.4|7228.6|30
1623952980000|2021-06-17 18:03:00|7232.2|7229.4|7233.7|7230.9|7233.7|7230.9|7232.2|7229.4|18
1623952990000|2021-06-17 18:03:10|7233.4|7230.6|7234.4|7231.6|7234.4|7231.6|7232.7|7229.9|23
1623953000000|2021-06-17 18:03:20|7234.7|7231.9|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|8
1623953010000|2021-06-17 18:03:30|7235.2|7232.4|7234.7|7231.9|7235.4|7232.6|7234.7|7231.9|10
1623953020000|2021-06-17 18:03:40|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|14
1623953030000|2021-06-17 18:03:50|7234.7|7231.9|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|2
1623953040000|2021-06-17 18:04:00|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|19
1623953050000|2021-06-17 18:04:10|7234.6|7231.8|7234.7|7231.9|7234.7|7231.9|7233.7|7230.9|41
1623953060000|2021-06-17 18:04:20|7235.1|7232.3|7235.6|7232.8|7236.2|7233.4|7235.1|7232.3|175
1623953070000|2021-06-17 18:04:30|7235.7|7232.9|7234.2|7231.4|7235.7|7232.9|7234.2|7231.4|10
1623953080000|2021-06-17 18:04:40|7234.1|7231.3|7232.7|7229.9|7234.1|7231.3|7232.7|7229.9|75
1623953090000|2021-06-17 18:04:50|7233|7230.2|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|15
1623953100000|2021-06-17 18:05:00|7234|7231.2|7238.2|7235.4|7238.5|7235.7|7233.7|7230.9|35
1623953110000|2021-06-17 18:05:10|7237.7|7234.9|7237.7|7234.9|7238|7235.2|7237.7|7234.9|141
1623953120000|2021-06-17 18:05:20|7237.4|7234.6|7236.2|7233.4|7237.7|7234.9|7236.2|7233.4|75
1623953130000|2021-06-17 18:05:30|7236|7233.2|7235.2|7232.4|7236|7233.2|7235|7232.2|33
1623953140000|2021-06-17 18:05:40|7235|7232.2|7231.5|7228.7|7235.2|7232.4|7231.5|7228.7|124
1623953150000|2021-06-17 18:05:50|7232|7229.2|7231.4|7228.6|7232|7229.2|7231.4|7228.6|126
1623953160000|2021-06-17 18:06:00|7231.5|7228.7|7231.5|7228.7|7231.7|7228.9|7231|7228.2|128
1623953170000|2021-06-17 18:06:10|7231|7228.2|7228.9|7226.1|7231|7228.2|7227.4|7224.6|91
1623953180000|2021-06-17 18:06:20|7228.7|7225.9|7228.9|7226.1|7229.4|7226.6|7228.4|7225.6|46
1623953190000|2021-06-17 18:06:30|7228.7|7225.9|7228.9|7226.1|7228.9|7226.1|7228.7|7225.9|72
1623953200000|2021-06-17 18:06:40|7229|7225|7233.9|7231.1|7234.6|7231.8|7228.4|7225|1256
1623953210000|2021-06-17 18:06:50|7234.1|7231.3|7233.1|7230.3|7234.1|7231.3|7232.4|7229.6|27
1623953220000|2021-06-17 18:07:00|7233.6|7230.8|7236.4|7233.6|7236.4|7233.6|7233.4|7230.6|510
1623953230000|2021-06-17 18:07:10|7236.2|7233.4|7236.4|7233.6|7237.2|7234.4|7235.9|7233.1|15
1623953240000|2021-06-17 18:07:20|7236.2|7233.4|7234.2|7231.4|7236.4|7233.6|7234.2|7231.4|188
1623953250000|2021-06-17 18:07:30|7234.1|7231.3|7233.7|7230.9|7234.4|7231.6|7233.7|7230.9|8
1623953260000|2021-06-17 18:07:40|7233.4|7230.6|7232.9|7230.1|7233.4|7230.6|7231.7|7228.9|130
1623953270000|2021-06-17 18:07:50|7233.1|7230.3|7234.7|7231.9|7234.7|7231.9|7232.9|7230.1|2
1623953280000|2021-06-17 18:08:00|7234.9|7232.1|7236.2|7233.4|7236.2|7233.4|7234.7|7231.9|22
1623953290000|2021-06-17 18:08:10|7236.4|7233.6|7236.2|7233.4|7236.9|7234.1|7235.9|7233.1|10
1623953300000|2021-06-17 18:08:20|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7235.9|7233.1|9
1623953310000|2021-06-17 18:08:30|7235.7|7232.9|7235.6|7232.8|7235.7|7232.9|7234.7|7231.9|42
1623953320000|2021-06-17 18:08:40|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|5
1623953330000|2021-06-17 18:08:50|7234.4|7231.6|7234.9|7232.1|7234.9|7232.1|7234.4|7231.6|8
1623953340000|2021-06-17 18:09:00|7234.7|7231.9|7235.4|7232.6|7235.4|7232.6|7234.7|7231.9|6
1623953350000|2021-06-17 18:09:10|7235.2|7232.4|7232.2|7229.4|7235.2|7232.4|7230.7|7227.9|116
1623953360000|2021-06-17 18:09:20|7232.1|7229.3|7230.7|7227.9|7232.1|7229.3|7230.4|7227.6|14
1623953370000|2021-06-17 18:09:30|7231.2|7228.4|7231.7|7228.9|7231.7|7228.9|7231.2|7228.4|113
1623953380000|2021-06-17 18:09:40|7232.2|7229.4|7231.7|7228.9|7232.2|7229.4|7231.7|7228.9|20
1623953390000|2021-06-17 18:09:50|7232.7|7229.9|7232.7|7229.9|7233.1|7230.3|7232.4|7229.6|26
1623953400000|2021-06-17 18:10:00|7232.4|7229.6|7232.7|7229.9|7232.7|7229.9|7232.2|7229.4|22
1623953410000|2021-06-17 18:10:10|7233.9|7231.1|7233.2|7230.4|7234.2|7231.4|7233.2|7230.4|32
1623953420000|2021-06-17 18:10:20|7232.7|7229.9|7231.7|7228.9|7233.2|7230.4|7231.7|7228.9|40
1623953430000|2021-06-17 18:10:30|7231.2|7228.4|7231|7228.2|7232|7229.2|7230.7|7227.9|45
1623953440000|2021-06-17 18:10:40|7231.9|7229.1|7230.7|7227.9|7231.9|7229.1|7230.7|7227.9|12
1623953450000|2021-06-17 18:10:50|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|2
1623953460000|2021-06-17 18:11:00|7231.7|7228.9|7232.5|7229.7|7233|7230.2|7231.7|7228.9|32
1623953470000|2021-06-17 18:11:10|7232.4|7229.6|7232.5|7229.7|7233|7230.2|7231.7|7228.9|19
1623953480000|2021-06-17 18:11:20|7232.4|7229.6|7231|7228.2|7232.4|7229.6|7231|7228.2|46
1623953490000|2021-06-17 18:11:30|7230.4|7227.6|7230|7227.2|7230.4|7227.6|7229|7226.2|23
1623953500000|2021-06-17 18:11:40|7229.4|7226.6|7230.4|7227.6|7230.4|7227.6|7229.4|7226.6|52
1623953510000|2021-06-17 18:11:50|7229.9|7227.1|7229.9|7227.1|7230|7227.2|7229.9|7227.1|10
1623953520000|2021-06-17 18:12:00|7230|7227.2|7226|7223.2|7230.5|7227.7|7226|7223.2|135
1623953530000|2021-06-17 18:12:10|7225.7|7222.9|7226.7|7223.9|7227.7|7224.9|7225.7|7222.9|30
1623953540000|2021-06-17 18:12:20|7228.2|7225.4|7227.7|7224.9|7228.2|7225.4|7227.7|7224.9|26
1623953550000|2021-06-17 18:12:30|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|3
1623953560000|2021-06-17 18:12:40|7227.7|7224.9|7228.2|7225.4|7228.9|7226.1|7227.7|7224.9|15
1623953570000|2021-06-17 18:12:50|7228.4|7225.6|7228.9|7226.1|7228.9|7226.1|7228.4|7225.6|15
1623953580000|2021-06-17 18:13:00|7228.7|7225.9|7233.7|7230.9|7233.9|7231.1|7228.7|7225.9|17
1623953590000|2021-06-17 18:13:10|7233.4|7230.6|7233.4|7230.6|7234.4|7231.6|7233.4|7230.6|52
1623953600000|2021-06-17 18:13:20|7233.7|7230.9|7232.9|7230.1|7233.9|7231.1|7232.9|7230.1|19
1623953610000|2021-06-17 18:13:30|7232.7|7229.9|7231.7|7228.9|7232.9|7230.1|7231.2|7228.4|9
1623953620000|2021-06-17 18:13:40|7231.9|7229.1|7231|7228.2|7232.7|7229.9|7231|7228.2|43
1623953630000|2021-06-17 18:13:50|7230.7|7227.9|7231.5|7228.7|7232|7229.2|7230.7|7227.9|23
1623953640000|2021-06-17 18:14:00|7231.7|7228.9|7233.2|7230.4|7233.7|7230.9|7231.7|7228.9|32
1623953650000|2021-06-17 18:14:10|7233|7230.2|7232.2|7229.4|7233|7230.2|7232|7229.2|6
1623953660000|2021-06-17 18:14:20|7232|7229.2|7232|7229.2|7232.4|7229.6|7232|7229.2|6
1623953670000|2021-06-17 18:14:30|7231.7|7228.9|7232|7229.2|7232.4|7229.6|7231|7228.2|56
1623953680000|2021-06-17 18:14:40|7231.7|7228.9|7233.2|7230.4|7233.2|7230.4|7231.2|7228.4|14
1623953690000|2021-06-17 18:14:50|7232.9|7230.1|7233.7|7230.9|7234|7231.2|7232.7|7229.9|41
1623953700000|2021-06-17 18:15:00|7234.4|7231.6|7233.7|7230.9|7234.4|7231.6|7233.7|7230.9|36
1623953710000|2021-06-17 18:15:10|7233.4|7230.6|7236.5|7233.7|7237.5|7234.7|7232.4|7229.6|489
1623953720000|2021-06-17 18:15:20|7236.4|7233.6|7235.5|7232.7|7236.5|7233.7|7235.4|7232.6|7
1623953730000|2021-06-17 18:15:30|7235.4|7232.6|7234|7231.2|7235.4|7232.6|7233|7230.2|37
1623953740000|2021-06-17 18:15:40|7233.5|7230.7|7233.9|7231.1|7234|7231.2|7233.5|7230.7|0
1623953750000|2021-06-17 18:15:50|7234|7231.2|7234|7231.2|7234|7231.2|7233.5|7230.7|11
1623953760000|2021-06-17 18:16:00|7234.5|7231.7|7230|7227.2|7234.5|7231.7|7230|7227.2|38
1623953770000|2021-06-17 18:16:10|7230.7|7227.9|7231|7228.2|7231|7228.2|7230.7|7227.9|11
1623953780000|2021-06-17 18:16:20|7230|7227.2|7232.4|7229.6|7232.5|7229.7|7230|7227.2|21
1623953790000|2021-06-17 18:16:30|7232|7229.2|7232|7229.2|7232.7|7229.9|7231.2|7228.4|14
1623953800000|2021-06-17 18:16:40|7232.5|7229.7|7232.5|7229.7|7233|7230.2|7232|7229.2|10
1623953810000|2021-06-17 18:16:50|7233|7230.2|7232.5|7229.7|7233.7|7230.9|7232.4|7229.6|37
1623953820000|2021-06-17 18:17:00|7232.4|7229.6|7237.7|7234.9|7237.7|7234.9|7232.4|7229.6|137
1623953830000|2021-06-17 18:17:10|7237.4|7234.6|7236|7233.2|7238.5|7235.7|7236|7233.2|13
1623953840000|2021-06-17 18:17:20|7236.7|7233.9|7236|7233.2|7236.9|7234.1|7236|7233.2|11
1623953850000|2021-06-17 18:17:30|7236.5|7233.7|7237|7234.2|7237.5|7234.7|7236.4|7233.6|6
1623953860000|2021-06-17 18:17:40|7237.2|7234.4|7237.5|7234.7|7238.5|7235.7|7237|7234.2|28
1623953870000|2021-06-17 18:17:50|7237.4|7234.6|7239|7236.2|7239.2|7236.4|7236.5|7233.7|21
1623953880000|2021-06-17 18:18:00|7239.4|7236.6|7243|7240.2|7244.4|7241.6|7239.4|7236.6|357
1623953890000|2021-06-17 18:18:10|7243.7|7240.9|7243.7|7240.9|7244|7241.2|7242|7239.2|70
1623953900000|2021-06-17 18:18:20|7244|7241.2|7244.4|7241.6|7244.4|7241.6|7243.5|7240.7|139
1623953910000|2021-06-17 18:18:30|7244|7241.2|7243.4|7240.6|7244|7241.2|7242.4|7239.6|73
1623953920000|2021-06-17 18:18:40|7243|7240.2|7244|7241.2|7246|7243.2|7243|7240.2|139
1623953930000|2021-06-17 18:18:50|7243.7|7240.9|7244.4|7241.6|7244.4|7241.6|7243.7|7240.9|150
1623953940000|2021-06-17 18:19:00|7244|7241.2|7241.9|7239.1|7244|7241.2|7238.9|7236.1|79
1623953950000|2021-06-17 18:19:10|7242|7239.2|7242.4|7239.6|7243|7240.2|7241.4|7238.6|53
1623953960000|2021-06-17 18:19:20|7242.2|7239.4|7243|7240.2|7243|7240.2|7241.4|7238.6|29
1623953970000|2021-06-17 18:19:30|7242.9|7240.1|7241.4|7238.6|7242.9|7240.1|7241.4|7238.6|6
1623953980000|2021-06-17 18:19:40|7241.9|7239.1|7243|7240.2|7243|7240.2|7241.9|7239.1|21
1623953990000|2021-06-17 18:19:50|7243.4|7240.6|7248|7245.2|7248|7245.2|7243.4|7240.6|49
1623954000000|2021-06-17 18:20:00|7247.4|7244.6|7246.5|7243.7|7247.7|7244.9|7245.5|7242.7|52
1623954010000|2021-06-17 18:20:10|7246|7243.2|7243.4|7240.6|7246|7243.2|7243.4|7240.6|47
1623954020000|2021-06-17 18:20:20|7242.7|7239.9|7242.5|7239.7|7242.7|7239.9|7241.4|7238.6|21
1623954030000|2021-06-17 18:20:30|7242.4|7239.6|7242.9|7240.1|7243|7240.2|7242.4|7239.6|54
1623954040000|2021-06-17 18:20:40|7242.7|7239.9|7245.2|7242.4|7245.4|7242.6|7242.4|7239.6|19
1623954050000|2021-06-17 18:20:50|7244.4|7241.6|7246.5|7243.7|7246.5|7243.7|7243.9|7241.1|21
1623954060000|2021-06-17 18:21:00|7246.9|7244.1|7246|7243.2|7247.4|7244.6|7245.9|7243.1|47
1623954070000|2021-06-17 18:21:10|7245.4|7242.6|7244.7|7241.9|7245.4|7242.6|7244.4|7241.6|33
1623954080000|2021-06-17 18:21:20|7244.4|7241.6|7244.9|7242.1|7244.9|7242.1|7244|7241.2|10
1623954090000|2021-06-17 18:21:30|7245.4|7242.6|7244.9|7242.1|7245.4|7242.6|7244.4|7241.6|97
1623954100000|2021-06-17 18:21:40|7244.7|7241.9|7243.4|7240.6|7244.7|7241.9|7243.4|7240.6|38
1623954110000|2021-06-17 18:21:50|7243.2|7240.4|7242.7|7239.9|7243.4|7240.6|7242.4|7239.6|96
1623954120000|2021-06-17 18:22:00|7242|7239.2|7242.9|7240.1|7244|7241.2|7242|7239.2|162
1623954130000|2021-06-17 18:22:10|7242.2|7239.4|7239.4|7236.6|7242.2|7239.4|7239.4|7236.6|58
1623954140000|2021-06-17 18:22:20|7238.9|7236.1|7241.2|7238.4|7241.5|7238.7|7237.9|7235.1|149
1623954150000|2021-06-17 18:22:30|7241.4|7238.6|7241.7|7238.9|7242.7|7239.9|7241|7238.2|25
1623954160000|2021-06-17 18:22:40|7242.2|7239.4|7244.2|7241.4|7244.2|7241.4|7242|7239.2|10
1623954170000|2021-06-17 18:22:50|7244|7241.2|7244.7|7241.9|7244.7|7241.9|7243.5|7240.7|15
1623954180000|2021-06-17 18:23:00|7244.9|7242.1|7246.7|7243.9|7247.7|7244.9|7243.5|7240.7|41
1623954190000|2021-06-17 18:23:10|7247.4|7244.6|7246.2|7243.4|7247.5|7244.7|7245.4|7242.6|23
1623954200000|2021-06-17 18:23:20|7245.7|7242.9|7245.5|7242.7|7246.2|7243.4|7244.7|7241.9|20
1623954210000|2021-06-17 18:23:30|7245.2|7242.4|7244.7|7241.9|7245.7|7242.9|7244.5|7241.7|27
1623954220000|2021-06-17 18:23:40|7244.5|7241.7|7243|7240.2|7244.5|7241.7|7243|7240.2|18
1623954230000|2021-06-17 18:23:50|7242.7|7239.9|7243.7|7240.9|7243.7|7240.9|7242|7239.2|92
1623954240000|2021-06-17 18:24:00|7243.5|7240.7|7241.5|7238.7|7243.7|7240.9|7241.2|7238.4|115
1623954250000|2021-06-17 18:24:10|7241.7|7238.9|7244.9|7242.1|7245.5|7242.7|7241.2|7238.4|688
1623954260000|2021-06-17 18:24:20|7245|7242.2|7244.5|7241.7|7245|7242.2|7242.9|7240.1|54
1623954270000|2021-06-17 18:24:30|7244.9|7242.1|7245.9|7243.1|7246.4|7243.6|7244.9|7242.1|26
1623954280000|2021-06-17 18:24:40|7245.4|7242.6|7245.4|7242.6|7246|7243.2|7244.7|7241.9|21
1623954290000|2021-06-17 18:24:50|7244.9|7242.1|7246|7243.2|7246|7243.2|7244.4|7241.6|77
1623954300000|2021-06-17 18:25:00|7245.9|7243.1|7245.2|7242.4|7249.4|7246.6|7244|7241.2|317
1623954310000|2021-06-17 18:25:10|7244.7|7241.9|7249.2|7246.4|7249.4|7246.6|7243.4|7240.6|149
1623954320000|2021-06-17 18:25:20|7249.4|7246.6|7249.2|7246.4|7249.4|7246.6|7247.4|7244.6|66
1623954330000|2021-06-17 18:25:30|7248.9|7246.1|7249.4|7246.6|7249.7|7246.9|7248.7|7245.9|68
1623954340000|2021-06-17 18:25:40|7249.7|7246.9|7248.9|7246.1|7249.7|7246.9|7248.7|7245.9|46
1623954350000|2021-06-17 18:25:50|7249|7246.2|7248.7|7245.9|7250|7247.2|7248.2|7245.4|146
1623954360000|2021-06-17 18:26:00|7248.5|7245.7|7247.9|7245.1|7249.4|7246.6|7247.2|7244.4|192
1623954370000|2021-06-17 18:26:10|7248|7245.2|7249|7246.2|7249.4|7246.6|7247.9|7245.1|23
1623954380000|2021-06-17 18:26:20|7248.9|7246.1|7251|7248.2|7251.4|7248.6|7248.9|7246.1|96
1623954390000|2021-06-17 18:26:30|7251.4|7248.6|7253|7250.2|7254.4|7251.6|7251.4|7248.6|170
1623954400000|2021-06-17 18:26:40|7253.4|7250.6|7252.2|7249.4|7253.4|7250.6|7250.4|7247.6|94
1623954410000|2021-06-17 18:26:50|7252|7249.2|7253.9|7251.1|7253.9|7251.1|7251.7|7248.9|107
1623954420000|2021-06-17 18:27:00|7254|7251.2|7257.5|7254.7|7258.4|7255.6|7253.9|7251.1|84
1623954430000|2021-06-17 18:27:10|7256.9|7254.1|7253.9|7251.1|7257|7254.2|7253.9|7251.1|71
1623954440000|2021-06-17 18:27:20|7253.2|7250.4|7257.2|7254.4|7257.4|7254.6|7253.2|7250.4|62
1623954450000|2021-06-17 18:27:30|7256.5|7253.7|7260.9|7258.1|7261.4|7258.6|7256.4|7253.6|277
1623954460000|2021-06-17 18:27:40|7260.7|7257.9|7258.2|7255.4|7260.7|7257.9|7256.9|7254.1|263
1623954470000|2021-06-17 18:27:50|7258.9|7256.1|7260.5|7257.7|7260.7|7257.9|7258.4|7255.6|66
1623954480000|2021-06-17 18:28:00|7260.7|7257.9|7252|7249.2|7261|7258.2|7252|7249.2|272
1623954490000|2021-06-17 18:28:10|7251.7|7248.9|7254.7|7251.9|7254.7|7251.9|7251|7248.2|256
1623954500000|2021-06-17 18:28:20|7254.4|7251.6|7253.4|7250.6|7254.7|7251.9|7253|7250.2|176
1623954510000|2021-06-17 18:28:30|7252.7|7249.9|7254.7|7251.9|7255|7252.2|7252.7|7249.9|267
1623954520000|2021-06-17 18:28:40|7254.9|7252.1|7256.4|7253.6|7257|7254.2|7254.7|7251.9|122
1623954530000|2021-06-17 18:28:50|7256|7253.2|7257.7|7254.9|7258|7255.2|7255.7|7252.9|211
1623954540000|2021-06-17 18:29:00|7257.4|7254.6|7257.7|7254.9|7258|7255.2|7256.4|7253.6|267
1623954550000|2021-06-17 18:29:10|7257.4|7254.6|7257.4|7254.6|7258|7255.2|7257|7254.2|283
1623954560000|2021-06-17 18:29:20|7257|7254.2|7256|7253.2|7257|7254.2|7256|7253.2|356
1623954570000|2021-06-17 18:29:30|7256.4|7253.6|7256.7|7253.9|7257|7254.2|7255.4|7252.6|279
1623954580000|2021-06-17 18:29:40|7256.5|7253.7|7257.7|7254.9|7258|7255.2|7256|7253.2|474
1623954590000|2021-06-17 18:29:50|7258|7255.2|7257.5|7254.7|7258|7255.2|7257|7254.2|238
1623954600000|2021-06-17 18:30:00|7257.7|7254.9|7259.4|7256.6|7260.4|7257.6|7257|7254.2|283
1623954610000|2021-06-17 18:30:10|7259.5|7256.7|7259.4|7256.6|7260|7257.2|7259.4|7256.6|62
1623954620000|2021-06-17 18:30:20|7259|7256.2|7260.4|7257.6|7260.4|7257.6|7259|7256.2|36
1623954630000|2021-06-17 18:30:30|7259.5|7256.7|7263|7260.2|7263|7260.2|7259.4|7256.6|178
1623954640000|2021-06-17 18:30:40|7262.9|7260.1|7261.7|7258.9|7263|7260.2|7261.5|7258.7|418
1623954650000|2021-06-17 18:30:50|7261.9|7259.1|7264|7261.2|7264|7261.2|7261.9|7259.1|53
1623954660000|2021-06-17 18:31:00|7263.5|7260.7|7263|7260.2|7265|7262.2|7263|7260.2|90
1623954670000|2021-06-17 18:31:10|7263.2|7260.4|7260.4|7257.6|7263.5|7260.7|7260.4|7257.6|99
1623954680000|2021-06-17 18:31:20|7260|7257.2|7258.5|7255.7|7260.4|7257.6|7258.4|7255.6|193
1623954690000|2021-06-17 18:31:30|7258.4|7255.6|7257|7254.2|7258.4|7255.6|7257|7254.2|32
1623954700000|2021-06-17 18:31:40|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|8
1623954710000|2021-06-17 18:31:50|7256.4|7253.6|7258|7255.2|7258|7255.2|7255.4|7252.6|117
1623954720000|2021-06-17 18:32:00|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7256.4|7253.6|40
1623954730000|2021-06-17 18:32:10|7257.5|7254.7|7257.5|7254.7|7258.4|7255.6|7257.4|7254.6|38
1623954740000|2021-06-17 18:32:20|7257.4|7254.6|7257.4|7254.6|7258|7255.2|7257.4|7254.6|12
1623954750000|2021-06-17 18:32:30|7257.5|7254.7|7258.4|7255.6|7258.4|7255.6|7256|7253.2|120
1623954760000|2021-06-17 18:32:40|7258.5|7255.7|7259.7|7256.9|7259.9|7257.1|7258.5|7255.7|30
1623954770000|2021-06-17 18:32:50|7260|7257.2|7259.5|7256.7|7260.4|7257.6|7259.4|7256.6|7
1623954780000|2021-06-17 18:33:00|7260|7257.2|7260.4|7257.6|7261.4|7258.6|7260|7257.2|56
1623954790000|2021-06-17 18:33:10|7259.7|7256.9|7258.4|7255.6|7259.7|7256.9|7258.4|7255.6|115
1623954800000|2021-06-17 18:33:20|||||||||5
1623954810000|2021-06-17 18:33:30|7257|7254.2|7258.4|7255.6|7258.7|7255.9|7257|7254.2|144
1623954820000|2021-06-17 18:33:40|7258.2|7255.4|7257.4|7254.6|7258.4|7255.6|7257.2|7254.4|38
1623954830000|2021-06-17 18:33:50|7257.2|7254.4|7258.4|7255.6|7258.4|7255.6|7256.9|7254.1|16
1623954840000|2021-06-17 18:34:00|7258.3|7255.5|7260.3|7257.5|7261.3|7258.5|7257.7|7254.9|120
1623954850000|2021-06-17 18:34:10|7260.5|7257.7|7260.3|7257.5|7261.7|7258.9|7260.3|7257.5|20
1623954860000|2021-06-17 18:34:20|||||||||7
1623954870000|2021-06-17 18:34:30|7261|7258.2|7261|7258.2|7261|7258.2|7261|7258.2|39
1623954880000|2021-06-17 18:34:40|||||||||13
1623954890000|2021-06-17 18:34:50|7261.4|7258.6|7262|7259.2|7262|7259.2|7261.4|7258.6|81
1623954900000|2021-06-17 18:35:00|7262.3|7259.5|7259.3|7256.5|7263|7260.2|7259.3|7256.5|75
1623954910000|2021-06-17 18:35:10|7260.3|7257.5|7260.3|7257.5|7260.5|7257.7|7260.3|7257.5|24
1623954920000|2021-06-17 18:35:20|7261|7258.2|7259.3|7256.5|7261|7258.2|7258.3|7255.5|26
1623954930000|2021-06-17 18:35:30|7259.8|7257|7259.2|7256.4|7259.8|7257|7259.2|7256.4|6
1623954940000|2021-06-17 18:35:40|7259.3|7256.5|7260|7257.2|7260|7257.2|7259.3|7256.5|3
1623954950000|2021-06-17 18:35:50|7259.5|7256.7|7258.3|7255.5|7259.5|7256.7|7258.2|7255.4|80
1623954960000|2021-06-17 18:36:00|7258.7|7255.9|7257.7|7254.9|7259.3|7256.5|7256.7|7253.9|445
1623954970000|2021-06-17 18:36:10|7258|7255.2|7258|7255.2|7258.2|7255.4|7258|7255.2|17
1623954980000|2021-06-17 18:36:20|7258.3|7255.5|7258|7255.2|7258.7|7255.9|7258|7255.2|5
1623954990000|2021-06-17 18:36:30|7258.2|7255.4|7258|7255.2|7259.7|7256.9|7258|7255.2|66
1623955000000|2021-06-17 18:36:40|7258.2|7255.4|7258.7|7255.9|7258.7|7255.9|7258.2|7255.4|5
1623955010000|2021-06-17 18:36:50|7259.2|7256.4|7258.7|7255.9|7259.2|7256.4|7258.7|7255.9|26
1623955020000|2021-06-17 18:37:00|7258.2|7255.4|7260.3|7257.5|7260.7|7257.9|7258.2|7255.4|40
1623955030000|2021-06-17 18:37:10|7260.8|7258|7261.3|7258.5|7262.2|7259.4|7260.2|7257.4|19
1623955040000|2021-06-17 18:37:20|7261.5|7258.7|7262.3|7259.5|7262.7|7259.9|7261.3|7258.5|17
1623955050000|2021-06-17 18:37:30|7262.5|7259.7|7262.3|7259.5|7263.3|7260.5|7262.3|7259.5|1
1623955060000|2021-06-17 18:37:40|7261.8|7259|7261.3|7258.5|7261.8|7259|7261.3|7258.5|3
1623955070000|2021-06-17 18:37:50|7261.5|7258.7|7260.8|7258|7261.5|7258.7|7260.3|7257.5|8
1623955080000|2021-06-17 18:38:00|7260.5|7257.7|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|3
1623955090000|2021-06-17 18:38:10|7261.5|7258.7|7261.3|7258.5|7262|7259.2|7261.3|7258.5|2
1623955100000|2021-06-17 18:38:20|7261.5|7258.7|7261|7258.2|7261.7|7258.9|7261|7258.2|28
1623955110000|2021-06-17 18:38:30|7261.3|7258.5|7259.2|7256.4|7261.3|7258.5|7258.3|7255.5|24
1623955120000|2021-06-17 18:38:40|7259.3|7256.5|7258.3|7255.5|7259.3|7256.5|7258.3|7255.5|4
1623955130000|2021-06-17 18:38:50|7259.2|7256.4|7258.3|7255.5|7259.2|7256.4|7258.3|7255.5|5
1623955140000|2021-06-17 18:39:00|7258|7255.2|7257.3|7254.5|7258.3|7255.5|7257.2|7254.4|63
1623955150000|2021-06-17 18:39:10|7257.7|7254.9|7257.2|7254.4|7257.7|7254.9|7257.2|7254.4|9
1623955160000|2021-06-17 18:39:20|7257.3|7254.5|7257.7|7254.9|7257.7|7254.9|7257.3|7254.5|4
1623955170000|2021-06-17 18:39:30|7257.3|7254.5|7258.8|7256|7258.8|7256|7257.3|7254.5|18
1623955180000|2021-06-17 18:39:40|7259|7256.2|7255.3|7252.5|7259.3|7256.5|7255.3|7252.5|40
1623955190000|2021-06-17 18:39:50|7255.5|7252.7|7255.3|7252.5|7256|7253.2|7255.3|7252.5|8
1623955200000|2021-06-17 18:40:00|7255.5|7252.7|7258.3|7255.5|7258.3|7255.5|7255.5|7252.7|14
1623955210000|2021-06-17 18:40:10|||||||||13
1623955220000|2021-06-17 18:40:20|7257.7|7254.9|7256.3|7253.5|7257.7|7254.9|7256.3|7253.5|33
1623955230000|2021-06-17 18:40:30|7255.7|7252.9|7255.2|7252.4|7255.7|7252.9|7254.2|7251.4|37
1623955240000|2021-06-17 18:40:40|7255.7|7252.9|7256.2|7253.4|7256.3|7253.5|7254.7|7251.9|10
1623955250000|2021-06-17 18:40:50|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|0
1623955260000|2021-06-17 18:41:00|7255.7|7252.9|7256.2|7253.4|7256.3|7253.5|7255.7|7252.9|14
1623955270000|2021-06-17 18:41:10|7257.3|7254.5|7257.3|7254.5|7259|7256.2|7257|7254.2|142
1623955280000|2021-06-17 18:41:20|7257.5|7254.7|7257.8|7255|7258.3|7255.5|7257.3|7254.5|96
1623955290000|2021-06-17 18:41:30|7257.5|7254.7|7257.3|7254.5|7258|7255.2|7257.3|7254.5|20
1623955300000|2021-06-17 18:41:40|7257.7|7254.9|7258.2|7255.4|7258.2|7255.4|7257.7|7254.9|13
1623955310000|2021-06-17 18:41:50|7257.8|7255|7258.5|7255.7|7258.5|7255.7|7257.8|7255|23
1623955320000|2021-06-17 18:42:00|7258.3|7255.5|7258|7255.2|7258.3|7255.5|7258|7255.2|4
1623955330000|2021-06-17 18:42:10|7257.7|7254.9|7258|7255.2|7258|7255.2|7257|7254.2|52
1623955340000|2021-06-17 18:42:20|7257.8|7255|7257.5|7254.7|7257.8|7255|7257.5|7254.7|2
1623955350000|2021-06-17 18:42:30|7257|7254.2|7257.3|7254.5|7257.5|7254.7|7257|7254.2|8
1623955360000|2021-06-17 18:42:40|7257.5|7254.7|7258.5|7255.7|7259.3|7256.5|7257.5|7254.7|219
1623955370000|2021-06-17 18:42:50|7259.3|7256.5|7259.5|7256.7|7259.5|7256.7|7259.3|7256.5|33
1623955380000|2021-06-17 18:43:00|7259.3|7256.5|7259.3|7256.5|7259.5|7256.7|7259|7256.2|4
1623955390000|2021-06-17 18:43:10|7259|7256.2|7259.5|7256.7|7260|7257.2|7259|7256.2|18
1623955400000|2021-06-17 18:43:20|7259.7|7256.9|7259.5|7256.7|7260.3|7257.5|7259.5|7256.7|6
1623955410000|2021-06-17 18:43:30|7259|7256.2|7259.5|7256.7|7260|7257.2|7259|7256.2|20
1623955420000|2021-06-17 18:43:40|||||||||4
1623955430000|2021-06-17 18:43:50|7260.3|7257.5|7259.5|7256.7|7260.3|7257.5|7259.5|7256.7|2
1623955440000|2021-06-17 18:44:00|7259.7|7256.9|7259.5|7256.7|7259.8|7257|7259.5|7256.7|1
1623955460000|2021-06-17 18:44:20|7259.7|7256.9|7259.8|7257|7259.8|7257|7259.7|7256.9|2
1623955470000|2021-06-17 18:44:30|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259|7256.2|6
1623955480000|2021-06-17 18:44:40|7259.3|7256.5|7259.5|7256.7|7260.8|7258|7259.3|7256.5|29
1623955490000|2021-06-17 18:44:50|7260.3|7257.5|7260|7257.2|7260.5|7257.7|7260|7257.2|1
1623955500000|2021-06-17 18:45:00|7260.2|7257.4|7260.5|7257.7|7261|7258.2|7260.2|7257.4|5
1623955510000|2021-06-17 18:45:10|7260.3|7257.5|7259.3|7256.5|7260.3|7257.5|7259.3|7256.5|5
1623955520000|2021-06-17 18:45:20|7259.5|7256.7|7259.3|7256.5|7259.8|7257|7257.3|7254.5|121
1623955530000|2021-06-17 18:45:30|7259.5|7256.7|7261.3|7258.5|7261.3|7258.5|7259.5|7256.7|10
1623955540000|2021-06-17 18:45:40|7261.8|7259|7261.5|7258.7|7264.3|7261.5|7261.5|7258.7|8
1623955550000|2021-06-17 18:45:50|7262|7259.2|7261.2|7258.4|7262|7259.2|7261|7258.2|37
1623955560000|2021-06-17 18:46:00|7260.3|7257.5|7260.7|7257.9|7261.3|7258.5|7260.3|7257.5|8
1623955570000|2021-06-17 18:46:10|7260.3|7257.5|7261.2|7258.4|7261.2|7258.4|7260|7257.2|11
1623955580000|2021-06-17 18:46:20|7262.2|7259.4|7265|7262.2|7265.5|7262.7|7262|7259.2|455
1623955590000|2021-06-17 18:46:30|7265.3|7262.5|7264.3|7261.5|7265.3|7262.5|7264.3|7261.5|24
1623955600000|2021-06-17 18:46:40|7264|7261.2|7263.3|7260.5|7264|7261.2|7262.5|7259.7|26
1623955620000|2021-06-17 18:47:00|7263.7|7260.9|7265.3|7262.5|7266.3|7263.5|7263.5|7260.7|96
1623955630000|2021-06-17 18:47:10|7265.2|7262.4|7264.5|7261.7|7265.3|7262.5|7264.5|7261.7|7
1623955640000|2021-06-17 18:47:20|7264.3|7261.5|7264.3|7261.5|7264.5|7261.7|7264.3|7261.5|0
1623955650000|2021-06-17 18:47:30|7264|7261.2|7263.3|7260.5|7264.3|7261.5|7263.3|7260.5|15
1623955660000|2021-06-17 18:47:40|7263.5|7260.7|7265.5|7262.7|7266.7|7263.9|7263.5|7260.7|140
1623955670000|2021-06-17 18:47:50|7265.7|7262.9|7264.7|7261.9|7265.7|7262.9|7264.7|7261.9|3
1623955680000|2021-06-17 18:48:00|7264.5|7261.7|7262.7|7259.9|7264.7|7261.9|7262.7|7259.9|8
1623955690000|2021-06-17 18:48:10|7263.7|7260.9|7263.2|7260.4|7263.7|7260.9|7263.2|7260.4|5
1623955700000|2021-06-17 18:48:20|7263.7|7260.9|7265.7|7262.9|7266.2|7263.4|7263.7|7260.9|9
1623955710000|2021-06-17 18:48:30|7266|7263.2|7265.3|7262.5|7266.7|7263.9|7265.3|7262.5|39
1623955720000|2021-06-17 18:48:40|7265|7262.2|7261.8|7259|7265|7262.2|7261.7|7258.9|69
1623955730000|2021-06-17 18:48:50|7262.2|7259.4|7263.2|7260.4|7263.2|7260.4|7262.2|7259.4|18
1623955740000|2021-06-17 18:49:00|7263.7|7260.9|7262.7|7259.9|7264.2|7261.4|7262.2|7259.4|13
1623955750000|2021-06-17 18:49:10|7263.3|7260.5|7264|7261.2|7265|7262.2|7263.3|7260.5|1240
1623955760000|2021-06-17 18:49:20|7263|7260.2|7263|7260.2|7263.2|7260.4|7263|7260.2|1
1623955770000|2021-06-17 18:49:30|7262|7259.2|7262|7259.2|7262|7259.2|7262|7259.2|27
1623955780000|2021-06-17 18:49:40|7262.5|7259.7|7263|7260.2|7263.2|7260.4|7262.2|7259.4|28
1623955790000|2021-06-17 18:49:50|7263.2|7260.4|7264|7261.2|7264|7261.2|7263|7260.2|3
1623955800000|2021-06-17 18:50:00|7263.7|7260.9|7264|7261.2|7264.8|7262|7263.7|7260.9|5
1623955810000|2021-06-17 18:50:10|7263|7260.2|7263.2|7260.4|7263.2|7260.4|7262|7259.2|26
1623955820000|2021-06-17 18:50:20|7263|7260.2|7263.2|7260.4|7263.2|7260.4|7263|7260.2|0
1623955830000|2021-06-17 18:50:30|7263|7260.2|7263|7260.2|7263|7260.2|7262.2|7259.4|2
1623955840000|2021-06-17 18:50:40|7262.8|7260|7263.3|7260.5|7263.3|7260.5|7262.2|7259.4|1
1623955850000|2021-06-17 18:50:50|7263.2|7260.4|7262.2|7259.4|7263.2|7260.4|7262|7259.2|0
1623955860000|2021-06-17 18:51:00|7262.3|7259.5|7261.8|7259|7262.7|7259.9|7261.5|7258.7|10
1623955870000|2021-06-17 18:51:10|7261.3|7258.5|7263|7260.2|7264|7261.2|7261.3|7258.5|36
1623955880000|2021-06-17 18:51:20|7262.8|7260|7263.7|7260.9|7263.7|7260.9|7262.8|7260|5
1623955890000|2021-06-17 18:51:30|7264|7261.2|7263.2|7260.4|7264|7261.2|7263|7260.2|4
1623955900000|2021-06-17 18:51:40|7264|7261.2|7261.7|7258.9|7264|7261.2|7261.7|7258.9|15
1623955910000|2021-06-17 18:51:50|7261.5|7258.7|7261|7258.2|7261.5|7258.7|7260.8|7258|5
1623955920000|2021-06-17 18:52:00|7261.2|7258.4|7261|7258.2|7262|7259.2|7261|7258.2|3
1623955930000|2021-06-17 18:52:10|7261.7|7258.9|7261|7258.2|7262|7259.2|7261|7258.2|15
1623955940000|2021-06-17 18:52:20|7261.5|7258.7|7261.8|7259|7262|7259.2|7260.8|7258|28
1623955950000|2021-06-17 18:52:30|7261|7258.2|7261|7258.2|7261.2|7258.4|7260.8|7258|8
1623955960000|2021-06-17 18:52:40|7260.7|7257.9|7262.8|7260|7262.8|7260|7259.7|7256.9|21
1623955970000|2021-06-17 18:52:50|7262.7|7259.9|7263.8|7261|7264|7261.2|7262.3|7259.5|10
1623955980000|2021-06-17 18:53:00|7263.3|7260.5|7263|7260.2|7263.3|7260.5|7263|7260.2|21
1623955990000|2021-06-17 18:53:10|7263.3|7260.5|7262.3|7259.5|7263.3|7260.5|7262.3|7259.5|13
1623956000000|2021-06-17 18:53:20|7262.8|7260|7263.8|7261|7263.8|7261|7262.5|7259.7|17
1623956010000|2021-06-17 18:53:30|7264|7261.2|7263.5|7260.7|7264|7261.2|7263.3|7260.5|1
1623956020000|2021-06-17 18:53:40|7263.7|7260.9|7263|7260.2|7263.7|7260.9|7262.3|7259.5|13
1623956030000|2021-06-17 18:53:50|7263.7|7260.9|7262.7|7259.9|7263.8|7261|7262.7|7259.9|5
1623956040000|2021-06-17 18:54:00|7263|7260.2|7262|7259.2|7263.8|7261|7261.8|7259|17
1623956050000|2021-06-17 18:54:10|7261.3|7258.5|7262|7259.2|7262|7259.2|7261.3|7258.5|13
1623956070000|2021-06-17 18:54:30|7262.2|7259.4|7263|7260.2|7263|7260.2|7262.2|7259.4|3
1623956080000|2021-06-17 18:54:40|7263.2|7260.4|7263.3|7260.5|7263.3|7260.5|7263.2|7260.4|3
1623956090000|2021-06-17 18:54:50|7264.2|7261.4|7264|7261.2|7265|7262.2|7264|7261.2|22
1623956100000|2021-06-17 18:55:00|7264.5|7261.7|7264.8|7262|7264.8|7262|7263.7|7260.9|21
1623956110000|2021-06-17 18:55:10|7265|7262.2|7264.5|7261.7|7265|7262.2|7264.5|7261.7|1
1623956120000|2021-06-17 18:55:20|7265|7262.2|7265|7262.2|7265|7262.2|7265|7262.2|0
1623956130000|2021-06-17 18:55:30|7265.5|7262.7|7265.7|7262.9|7265.7|7262.9|7265.5|7262.7|2
1623956140000|2021-06-17 18:55:40|7265.3|7262.5|7264.5|7261.7|7265.3|7262.5|7264.5|7261.7|3
1623956150000|2021-06-17 18:55:50|7264.7|7261.9|7264.5|7261.7|7265|7262.2|7264.5|7261.7|1
1623956160000|2021-06-17 18:56:00|7264.3|7261.5|7263.2|7260.4|7264.3|7261.5|7263.2|7260.4|4
1623956170000|2021-06-17 18:56:10|7263.3|7260.5|7264|7261.2|7264|7261.2|7263.3|7260.5|4
1623956180000|2021-06-17 18:56:20|7264.7|7261.9|7264.8|7262|7265|7262.2|7264.7|7261.9|11
1623956190000|2021-06-17 18:56:30|7265|7262.2|7264.8|7262|7265|7262.2|7264.5|7261.7|0
1623956200000|2021-06-17 18:56:40|7265|7262.2|7265|7262.2|7265|7262.2|7264.8|7262|1
1623956210000|2021-06-17 18:56:50|7265.5|7262.7|7264.7|7261.9|7265.7|7262.9|7264.5|7261.7|6
1623956220000|2021-06-17 18:57:00|7265|7262.2|7265|7262.2|7265.2|7262.4|7264.8|7262|10
1623956230000|2021-06-17 18:57:10|7265.5|7262.7|7265.3|7262.5|7265.7|7262.9|7265.3|7262.5|10
1623956240000|2021-06-17 18:57:20|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.3|7262.5|0
1623956250000|2021-06-17 18:57:30|7265.7|7262.9|7265.5|7262.7|7266|7263.2|7265.5|7262.7|5
1623956260000|2021-06-17 18:57:40|7265.3|7262.5|7265.3|7262.5|7267|7264.2|7265.3|7262.5|14
1623956270000|2021-06-17 18:57:50|7265.6|7262.8|7265.8|7263|7265.8|7263|7265.6|7262.8|1
1623956280000|2021-06-17 18:58:00|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|3
1623956290000|2021-06-17 18:58:10|7266.5|7263.7|7266.3|7263.5|7266.5|7263.7|7266.3|7263.5|1
1623956300000|2021-06-17 18:58:20|7266.5|7263.7|7266.3|7263.5|7267|7264.2|7266.3|7263.5|7
1623956310000|2021-06-17 18:58:30|7266|7263.2|7266|7263.2|7266.8|7264|7265.8|7263|6
1623956320000|2021-06-17 18:58:40|||||||||2
1623956330000|2021-06-17 18:58:50|7265.8|7263|7266|7263.2|7266|7263.2|7265.8|7263|0
1623956340000|2021-06-17 18:59:00|7265.8|7263|7265.8|7263|7265.8|7263|7265.8|7263|6
1623956350000|2021-06-17 18:59:10|7266|7263.2|7265.8|7263|7266|7263.2|7265.8|7263|1
1623956360000|2021-06-17 18:59:20|7266|7263.2|7265|7262.2|7266|7263.2|7265|7262.2|10
1623956380000|2021-06-17 18:59:40|7265.2|7262.4|7265|7262.2|7266|7263.2|7265|7262.2|12
1623956390000|2021-06-17 18:59:50|7265.5|7262.7|7265.7|7262.9|7265.7|7262.9|7265.5|7262.7|12
1623956400000|2021-06-17 19:00:00|7266|7263.2|7265.2|7262.4|7267|7264.2|7265|7262.2|15
1623956410000|2021-06-17 19:00:10|7266|7263.2|7265.3|7262.5|7266|7263.2|7265.3|7262.5|17
1623956420000|2021-06-17 19:00:20|7265.5|7262.7|7266|7263.2|7266|7263.2|7265.5|7262.7|0
1623956430000|2021-06-17 19:00:30|7265.8|7263|7265.8|7263|7266|7263.2|7265.8|7263|21
1623956440000|2021-06-17 19:00:40|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|8
1623956450000|2021-06-17 19:00:50|7265.6|7262.8|7265|7262.2|7265.6|7262.8|7265|7262.2|11
1623956460000|2021-06-17 19:01:00|7265.8|7263|7265.8|7263|7266|7263.2|7265|7262.2|5
1623956470000|2021-06-17 19:01:10|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|0
1623956480000|2021-06-17 19:01:20|7265.7|7262.9|7265.8|7263|7266|7263.2|7265.7|7262.9|1
1623956490000|2021-06-17 19:01:30|7265.5|7262.7|7266|7263.2|7266|7263.2|7265|7262.2|1
1623956500000|2021-06-17 19:01:40|7265.6|7262.8|7265.5|7262.7|7265.6|7262.8|7265.5|7262.7|1
1623956510000|2021-06-17 19:01:50|7265|7262.2|7265|7262.2|7265|7262.2|7265|7262.2|0
1623956520000|2021-06-17 19:02:00|7264|7261.2|7264|7261.2|7264.1|7261.3|7264|7261.2|22
1623956530000|2021-06-17 19:02:10|7264.1|7261.3|7265|7262.2|7265|7262.2|7264|7261.2|11
1623956540000|2021-06-17 19:02:20|7264.6|7261.8|7263|7260.2|7264.6|7261.8|7263|7260.2|11
1623956550000|2021-06-17 19:02:30|7263.1|7260.3|7263.1|7260.3|7263.1|7260.3|7263|7260.2|2
1623956560000|2021-06-17 19:02:40|7263|7260.2|7263|7260.2|7263.3|7260.5|7263|7260.2|1
1623956570000|2021-06-17 19:02:50|7263.1|7260.3|7263.6|7260.8|7263.6|7260.8|7263|7260.2|2
1623956580000|2021-06-17 19:03:00|7264|7261.2|7264|7261.2|7264|7261.2|7264|7261.2|7
1623956590000|2021-06-17 19:03:10|7264.1|7261.3|7264.6|7261.8|7264.6|7261.8|7264|7261.2|5
1623956610000|2021-06-17 19:03:30|7265|7262.2|7265|7262.2|7265|7262.2|7265|7262.2|3
1623956620000|2021-06-17 19:03:40|7264.6|7261.8|7264.5|7261.7|7264.6|7261.8|7264.3|7261.5|5
1623956630000|2021-06-17 19:03:50|7264.6|7261.8|7265|7262.2|7265|7262.2|7264.6|7261.8|3
1623956640000|2021-06-17 19:04:00|7264.8|7262|7265|7262.2|7265|7262.2|7264.1|7261.3|7
1623956650000|2021-06-17 19:04:10|7264.8|7262|7263|7260.2|7264.8|7262|7263|7260.2|8
1623956660000|2021-06-17 19:04:20|7265|7262.2|7264.1|7261.3|7265|7262.2|7264.1|7261.3|10
1623956670000|2021-06-17 19:04:30|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|11
1623956680000|2021-06-17 19:04:40|7265.3|7262.5|7264.8|7262|7265.3|7262.5|7264.5|7261.7|38
1623956690000|2021-06-17 19:04:50|7265|7262.2|7265.8|7263|7265.8|7263|7265|7262.2|2
1623956700000|2021-06-17 19:05:00|7265.5|7262.7|7265.1|7262.3|7265.6|7262.8|7265|7262.2|2
1623956710000|2021-06-17 19:05:10|7265.5|7262.7|7265.5|7262.7|7265.6|7262.8|7265.5|7262.7|5
1623956720000|2021-06-17 19:05:20|7265.3|7262.5|7264|7261.2|7265.3|7262.5|7263.3|7260.5|13
1623956730000|2021-06-17 19:05:30|7264.6|7261.8|7265|7262.2|7265|7262.2|7264.6|7261.8|1
1623956750000|2021-06-17 19:05:50|7264.3|7261.5|7263.1|7260.3|7264.3|7261.5|7263.1|7260.3|2
1623956760000|2021-06-17 19:06:00|7263.8|7261|7264|7261.2|7264|7261.2|7263.8|7261|0
1623956780000|2021-06-17 19:06:20|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|1
1623956790000|2021-06-17 19:06:30|7264|7261.2|7263.6|7260.8|7264|7261.2|7263.6|7260.8|5
1623956800000|2021-06-17 19:06:40|7264|7261.2|7264.5|7261.7|7264.5|7261.7|7264|7261.2|2
1623956810000|2021-06-17 19:06:50|7264|7261.2|7265|7262.2|7265|7262.2|7264|7261.2|0
1623956820000|2021-06-17 19:07:00|7264.5|7261.7|7265|7262.2|7265|7262.2|7264.5|7261.7|0
1623956830000|2021-06-17 19:07:10|||||||||7
1623956840000|2021-06-17 19:07:20|7265.1|7262.3|7265.1|7262.3|7265.5|7262.7|7265|7262.2|6
1623956850000|2021-06-17 19:07:30|7265.6|7262.8|7265.1|7262.3|7266|7263.2|7265|7262.2|8
1623956860000|2021-06-17 19:07:40|7265.5|7262.7|7265.6|7262.8|7265.6|7262.8|7264.1|7261.3|12
1623956870000|2021-06-17 19:07:50|7265.3|7262.5|7265|7262.2|7265.3|7262.5|7264.8|7262|11
1623956880000|2021-06-17 19:08:00|7265.1|7262.3|7267|7264.2|7267|7264.2|7265|7262.2|26
1623956900000|2021-06-17 19:08:20|7266.1|7263.3|7266|7263.2|7266.1|7263.3|7266|7263.2|12
1623956910000|2021-06-17 19:08:30|7265.8|7263|7266|7263.2|7266|7263.2|7265.8|7263|2
1623956920000|2021-06-17 19:08:40|7266.5|7263.7|7266|7263.2|7266.5|7263.7|7266|7263.2|1
1623956940000|2021-06-17 19:09:00|7266.1|7263.3|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|21
1623956950000|2021-06-17 19:09:10|7265.5|7262.7|7265.5|7262.7|7266|7263.2|7265.3|7262.5|1
1623956970000|2021-06-17 19:09:30|7265.3|7262.5|7265.5|7262.7|7265.5|7262.7|7265.3|7262.5|0
1623956980000|2021-06-17 19:09:40|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|0
1623957010000|2021-06-17 19:10:10|||||||||1
1623957020000|2021-06-17 19:10:20|7266.1|7263.3|7266|7263.2|7266.1|7263.3|7266|7263.2|0
1623957030000|2021-06-17 19:10:30|||||||||1
1623957040000|2021-06-17 19:10:40|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1623957050000|2021-06-17 19:10:50|7266|7263.2|7265.6|7262.8|7266|7263.2|7265.1|7262.3|6
1623957060000|2021-06-17 19:11:00|7266|7263.2|7267.1|7264.3|7267.6|7264.8|7266|7263.2|10
1623957070000|2021-06-17 19:11:10|7267|7264.2|7266.1|7263.3|7267|7264.2|7266.1|7263.3|2
1623957100000|2021-06-17 19:11:40|7266.6|7263.8|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|5
1623957110000|2021-06-17 19:11:50|7267.6|7264.8|7271.3|7268.5|7271.5|7268.7|7267.6|7264.8|99
1623957120000|2021-06-17 19:12:00|7270.6|7267.8|7272.1|7269.3|7273|7270.2|7270.6|7267.8|12
1623957130000|2021-06-17 19:12:10|7272|7269.2|7272.1|7269.3|7272.1|7269.3|7271.6|7268.8|6
1623957140000|2021-06-17 19:12:20|||||||||2
1623957150000|2021-06-17 19:12:30|7272|7269.2|7271.1|7268.3|7272.1|7269.3|7271.1|7268.3|6
1623957160000|2021-06-17 19:12:40|7271.3|7268.5|7271.6|7268.8|7271.6|7268.8|7271.3|7268.5|1
1623957170000|2021-06-17 19:12:50|7272|7269.2|7271|7268.2|7272|7269.2|7271|7268.2|5
1623957180000|2021-06-17 19:13:00|7270.6|7267.8|7271.1|7268.3|7271.1|7268.3|7270.5|7267.7|1
1623957200000|2021-06-17 19:13:20|7271.3|7268.5|7271.6|7268.8|7271.6|7268.8|7271.3|7268.5|0
1623957210000|2021-06-17 19:13:30|7272|7269.2|7271.6|7268.8|7272|7269.2|7271|7268.2|5
1623957220000|2021-06-17 19:13:40|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|1
1623957230000|2021-06-17 19:13:50|||||||||1
1623957240000|2021-06-17 19:14:00|7271|7268.2|7271.1|7268.3|7271.1|7268.3|7271|7268.2|7
1623957260000|2021-06-17 19:14:20|7271.3|7268.5|7272|7269.2|7272.1|7269.3|7271.3|7268.5|0
1623957270000|2021-06-17 19:14:30|7271.8|7269|7272|7269.2|7272|7269.2|7271.5|7268.7|0
1623957280000|2021-06-17 19:14:40|7271.5|7268.7|7272|7269.2|7272|7269.2|7271.5|7268.7|50
1623957290000|2021-06-17 19:14:50|7271.3|7268.5|7272|7269.2|7272|7269.2|7271|7268.2|12
1623957300000|2021-06-17 19:15:00|7271.8|7269|7272|7269.2|7272|7269.2|7271.5|7268.7|1
1623957310000|2021-06-17 19:15:10|7271.5|7268.7|7271|7268.2|7272.6|7269.8|7271|7268.2|12
1623957320000|2021-06-17 19:15:20|7271.1|7268.3|7271.6|7268.8|7271.6|7268.8|7271|7268.2|0
1623957340000|2021-06-17 19:15:40|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|2
1623957350000|2021-06-17 19:15:50|7271|7268.2|7271.1|7268.3|7271.1|7268.3|7271|7268.2|0
1623957360000|2021-06-17 19:16:00|7271|7268.2|7272|7269.2|7272.1|7269.3|7271|7268.2|11
1623957370000|2021-06-17 19:16:10|7272.1|7269.3|7270.5|7267.7|7272.1|7269.3|7270.5|7267.7|2
1623957380000|2021-06-17 19:16:20|7270.3|7267.5|7270|7267.2|7270.3|7267.5|7270|7267.2|0
1623957390000|2021-06-17 19:16:30|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|0
1623957400000|2021-06-17 19:16:40|||||||||1
1623957420000|2021-06-17 19:17:00|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|0
1623957430000|2021-06-17 19:17:10|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271|7268.2|1
1623957450000|2021-06-17 19:17:30|7271|7268.2|7270.6|7267.8|7271|7268.2|7270.6|7267.8|4
1623957460000|2021-06-17 19:17:40|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|1
1623957470000|2021-06-17 19:17:50|||||||||1
1623957480000|2021-06-17 19:18:00|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|1
1623957490000|2021-06-17 19:18:10|7270.6|7267.8|7270.3|7267.5|7270.6|7267.8|7270.3|7267.5|1
1623957520000|2021-06-17 19:18:40|7270.1|7267.3|7269.5|7266.7|7270.1|7267.3|7269.1|7266.3|4
1623957530000|2021-06-17 19:18:50|7270|7267.2|7269.5|7266.7|7270|7267.2|7269.5|7266.7|1
1623957540000|2021-06-17 19:19:00|7269.6|7266.8|7269.6|7266.8|7270|7267.2|7269.6|7266.8|20
1623957550000|2021-06-17 19:19:10|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|2
1623957560000|2021-06-17 19:19:20|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|1
1623957570000|2021-06-17 19:19:30|||||||||1
1623957580000|2021-06-17 19:19:40|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|11
1623957590000|2021-06-17 19:19:50|7268.8|7266|7268.3|7265.5|7268.8|7266|7267.9|7265.1|85
1623957600000|2021-06-17 19:20:00|7267.3|7264.5|7266.9|7264.1|7267.3|7264.5|7266.9|7264.1|55
1623957610000|2021-06-17 19:20:10|7267.3|7264.5|7264.3|7261.5|7267.3|7264.5|7264.3|7261.5|76
1623957620000|2021-06-17 19:20:20|7265|7262.2|7266.3|7263.5|7266.4|7263.6|7265|7262.2|46
1623957630000|2021-06-17 19:20:30|7264.3|7261.5|7264.9|7262.1|7264.9|7262.1|7263.9|7261.1|12
1623957650000|2021-06-17 19:20:50|||||||||6
1623957660000|2021-06-17 19:21:00|7264.8|7262|7263.9|7261.1|7264.9|7262.1|7263.3|7260.5|28
1623957670000|2021-06-17 19:21:10|7263.8|7261|7263.9|7261.1|7263.9|7261.1|7263.8|7261|1
1623957680000|2021-06-17 19:21:20|7263.6|7260.8|7262.1|7259.3|7263.6|7260.8|7261.6|7258.8|260
1623957690000|2021-06-17 19:21:30|7261.9|7259.1|7262.3|7259.5|7262.3|7259.5|7261.9|7259.1|0
1623957700000|2021-06-17 19:21:40|7262.6|7259.8|7261.6|7258.8|7262.6|7259.8|7261.6|7258.8|14
1623957710000|2021-06-17 19:21:50|||||||||2
1623957720000|2021-06-17 19:22:00|7261.4|7258.6|7260.6|7257.8|7261.4|7258.6|7260.4|7257.6|28
1623957730000|2021-06-17 19:22:10|7260.9|7258.1|7262.4|7259.6|7262.4|7259.6|7260.9|7258.1|10
1623957740000|2021-06-17 19:22:20|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|0
1623957770000|2021-06-17 19:22:50|7261.8|7259|7261.8|7259|7261.8|7259|7261.8|7259|7
1623957780000|2021-06-17 19:23:00|7262.1|7259.3|7262.3|7259.5|7262.3|7259.5|7262.1|7259.3|0
1623957790000|2021-06-17 19:23:10|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|1
1623957800000|2021-06-17 19:23:20|7261.9|7259.1|7261.6|7258.8|7261.9|7259.1|7261.6|7258.8|6
1623957810000|2021-06-17 19:23:30|7261.9|7259.1|7262.3|7259.5|7262.3|7259.5|7261.4|7258.6|3
1623957820000|2021-06-17 19:23:40|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|0
1623957860000|2021-06-17 19:24:20|||||||||9
1623957880000|2021-06-17 19:24:40|7262.4|7259.6|7262.6|7259.8|7262.6|7259.8|7262.4|7259.6|25
1623957890000|2021-06-17 19:24:50|7260.9|7258.1|7261.8|7259|7261.8|7259|7260.9|7258.1|22
1623957900000|2021-06-17 19:25:00|7262.1|7259.3|7263.6|7260.8|7263.8|7261|7262.1|7259.3|26
1623957910000|2021-06-17 19:25:10|||||||||3
1623957920000|2021-06-17 19:25:20|7262.9|7260.1|7263.3|7260.5|7263.3|7260.5|7262.6|7259.8|3
1623957930000|2021-06-17 19:25:30|7263.6|7260.8|7264.3|7261.5|7264.3|7261.5|7263.6|7260.8|1
1623957940000|2021-06-17 19:25:40|7264.6|7261.8|7264.1|7261.3|7264.8|7262|7264.1|7261.3|4
1623957950000|2021-06-17 19:25:50|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|0
1623957960000|2021-06-17 19:26:00|7264.9|7262.1|7265.1|7262.3|7265.1|7262.3|7264.9|7262.1|1
1623957970000|2021-06-17 19:26:10|7264.6|7261.8|7265.3|7262.5|7265.3|7262.5|7264.6|7261.8|1
1623957980000|2021-06-17 19:26:20|7265.6|7262.8|7265.3|7262.5|7265.6|7262.8|7265.3|7262.5|2
1623957990000|2021-06-17 19:26:30|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|0
1623958000000|2021-06-17 19:26:40|7264.8|7262|7265.1|7262.3|7265.3|7262.5|7264.6|7261.8|1
1623958020000|2021-06-17 19:27:00|7265.3|7262.5|7266.6|7263.8|7266.8|7264|7265.3|7262.5|4
1623958050000|2021-06-17 19:27:30|7266.8|7264|7266.6|7263.8|7266.8|7264|7266.6|7263.8|1
1623958060000|2021-06-17 19:27:40|7266.3|7263.5|7265.8|7263|7266.3|7263.5|7265.6|7262.8|3
1623958070000|2021-06-17 19:27:50|7266.4|7263.6|7265.8|7263|7266.4|7263.6|7265.8|7263|11
1623958090000|2021-06-17 19:28:10|7265.9|7263.1|7267.6|7264.8|7267.8|7265|7265.9|7263.1|7
1623958130000|2021-06-17 19:28:50|7267.3|7264.5|7266.1|7263.3|7267.3|7264.5|7266.1|7263.3|19
1623958140000|2021-06-17 19:29:00|7266.3|7263.5|7266.4|7263.6|7266.6|7263.8|7266.3|7263.5|1
1623958150000|2021-06-17 19:29:10|7266.6|7263.8|7265.6|7262.8|7266.6|7263.8|7265.6|7262.8|4
1623958160000|2021-06-17 19:29:20|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1623958170000|2021-06-17 19:29:30|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1623958180000|2021-06-17 19:29:40|7265.4|7262.6|7265.4|7262.6|7265.6|7262.8|7265.4|7262.6|2
1623958190000|2021-06-17 19:29:50|7265.6|7262.8|7265.8|7263|7265.8|7263|7265.6|7262.8|2
1623958200000|2021-06-17 19:30:00|7266.1|7263.3|7266.6|7263.8|7266.6|7263.8|7266.1|7263.3|4
1623958210000|2021-06-17 19:30:10|7266.8|7264|7267.1|7264.3|7267.1|7264.3|7266.8|7264|2
1623958220000|2021-06-17 19:30:20|||||||||1
1623958230000|2021-06-17 19:30:30|7267.4|7264.6|7267.6|7264.8|7267.6|7264.8|7266.9|7264.1|4
1623958240000|2021-06-17 19:30:40|7267.9|7265.1|7269.3|7266.5|7269.6|7266.8|7267.9|7265.1|16
1623958250000|2021-06-17 19:30:50|7269.6|7266.8|7269.4|7266.6|7269.6|7266.8|7269.1|7266.3|6
1623958260000|2021-06-17 19:31:00|7269.6|7266.8|7268.9|7266.1|7271.6|7268.8|7268.9|7266.1|49
1623958270000|2021-06-17 19:31:10|7269.1|7266.3|7268.9|7266.1|7269.6|7266.8|7268.9|7266.1|4
1623958280000|2021-06-17 19:31:20|7268.6|7265.8|7267.6|7264.8|7269.1|7266.3|7267.6|7264.8|6
1623958290000|2021-06-17 19:31:30|7268.6|7265.8|7268.8|7266|7269.3|7266.5|7268.6|7265.8|4
1623958300000|2021-06-17 19:31:40|7269.4|7266.6|7269.6|7266.8|7269.6|7266.8|7269.1|7266.3|2
1623958310000|2021-06-17 19:31:50|7269.1|7266.3|7268.9|7266.1|7269.1|7266.3|7268.9|7266.1|1
1623958320000|2021-06-17 19:32:00|7269.3|7266.5|7271.6|7268.8|7272.4|7269.6|7269.3|7266.5|24
1623958330000|2021-06-17 19:32:10|7271.4|7268.6|7270.6|7267.8|7271.4|7268.6|7270.6|7267.8|3
1623958340000|2021-06-17 19:32:20|7270.1|7267.3|7270.1|7267.3|7270.3|7267.5|7270.1|7267.3|2
1623958350000|2021-06-17 19:32:30|7269.8|7267|7269.6|7266.8|7269.8|7267|7269.6|7266.8|10
1623958370000|2021-06-17 19:32:50|7269.8|7267|7270.1|7267.3|7270.6|7267.8|7269.8|7267|2
1623958380000|2021-06-17 19:33:00|7270.3|7267.5|7270.6|7267.8|7271.4|7268.6|7270.1|7267.3|1
1623958390000|2021-06-17 19:33:10|7270.8|7268|7270.6|7267.8|7271.1|7268.3|7270.6|7267.8|0
1623958400000|2021-06-17 19:33:20|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1623958410000|2021-06-17 19:33:30|7271.4|7268.6|7270.6|7267.8|7271.4|7268.6|7270.6|7267.8|1
1623958420000|2021-06-17 19:33:40|7269.6|7266.8|7269.6|7266.8|7270.1|7267.3|7269.6|7266.8|15
1623958440000|2021-06-17 19:34:00|7269.9|7267.1|7269.6|7266.8|7270.1|7267.3|7269.6|7266.8|2
1623958460000|2021-06-17 19:34:20|7269.8|7267|7266.6|7263.8|7270.6|7267.8|7265.6|7262.8|154
1623958470000|2021-06-17 19:34:30|7267.2|7264.4|7267.6|7264.8|7268.4|7265.6|7267.2|7264.4|7
1623958480000|2021-06-17 19:34:40|7268.2|7265.4|7267.8|7265|7268.6|7265.8|7267.8|7265|5
1623958490000|2021-06-17 19:34:50|7267.9|7265.1|7269.1|7266.3|7269.4|7266.6|7267.9|7265.1|3
1623958500000|2021-06-17 19:35:00|7269.4|7266.6|7269.6|7266.8|7270.3|7267.5|7268.6|7265.8|6
1623958510000|2021-06-17 19:35:10|7269.8|7267|7269.1|7266.3|7269.8|7267|7268.8|7266|1
1623958520000|2021-06-17 19:35:20|7268.8|7266|7269.8|7267|7269.8|7267|7268.8|7266|3
1623958540000|2021-06-17 19:35:40|7269.6|7266.8|7269.8|7267|7269.8|7267|7269.6|7266.8|2
1623958550000|2021-06-17 19:35:50|7268.3|7265.5|7269.6|7266.8|7269.6|7266.8|7268.3|7265.5|19
1623958560000|2021-06-17 19:36:00|7269.8|7267|7269.6|7266.8|7269.8|7267|7269.6|7266.8|1
1623958570000|2021-06-17 19:36:10|7269.8|7267|7269.8|7267|7269.8|7267|7269.6|7266.8|0
1623958580000|2021-06-17 19:36:20|7269.6|7266.8|7269.8|7267|7269.8|7267|7269.6|7266.8|1
1623958590000|2021-06-17 19:36:30|7269.6|7266.8|7269.6|7266.8|7269.8|7267|7269.6|7266.8|1
1623958600000|2021-06-17 19:36:40|7267.3|7264.5|7268.1|7265.3|7268.9|7266.1|7267.3|7264.5|45
1623958610000|2021-06-17 19:36:50|7268.4|7265.6|7267.6|7264.8|7268.6|7265.8|7267.6|7264.8|9
1623958620000|2021-06-17 19:37:00|7267.9|7265.1|7268.1|7265.3|7268.3|7265.5|7267.9|7265.1|6
1623958630000|2021-06-17 19:37:10|7268.3|7265.5|7270.6|7267.8|7270.6|7267.8|7268.3|7265.5|11
1623958640000|2021-06-17 19:37:20|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7269.8|7267|1
1623958650000|2021-06-17 19:37:30|7270.6|7267.8|7270.7|7267.9|7270.7|7267.9|7270.6|7267.8|7
1623958660000|2021-06-17 19:37:40|7270.6|7267.8|7270.7|7267.9|7270.7|7267.9|7270.1|7267.3|6
1623958670000|2021-06-17 19:37:50|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|0
1623958680000|2021-06-17 19:38:00|7270.9|7268.1|7270.7|7267.9|7271.1|7268.3|7270.6|7267.8|3
1623958690000|2021-06-17 19:38:10|7271.1|7268.3|7270.6|7267.8|7271.1|7268.3|7269.7|7266.9|4
1623958700000|2021-06-17 19:38:20|7269.7|7266.9|7269.6|7266.8|7270.1|7267.3|7269.6|7266.8|6
1623958710000|2021-06-17 19:38:30|7269.7|7266.9|7269.6|7266.8|7270.6|7267.8|7269.6|7266.8|5
1623958720000|2021-06-17 19:38:40|7269.7|7266.9|7269.7|7266.9|7270.6|7267.8|7269.6|7266.8|2
1623958740000|2021-06-17 19:39:00|7269.6|7266.8|7269.6|7266.8|7270.6|7267.8|7269.6|7266.8|3
1623958750000|2021-06-17 19:39:10|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|1
1623958760000|2021-06-17 19:39:20|7269.6|7266.8|7269.6|7266.8|7269.7|7266.9|7269.6|7266.8|0
1623958770000|2021-06-17 19:39:30|7269.9|7267.1|7270.7|7267.9|7270.7|7267.9|7269.9|7267.1|2
1623958780000|2021-06-17 19:39:40|7271.2|7268.4|7271.2|7268.4|7271.6|7268.8|7271.2|7268.4|0
1623958790000|2021-06-17 19:39:50|7271.6|7268.8|7271.6|7268.8|7271.7|7268.9|7271.6|7268.8|6
1623958800000|2021-06-17 19:40:00|7271.1|7268.3|7269.9|7267.1|7271.1|7268.3|7269.9|7267.1|9
1623958810000|2021-06-17 19:40:10|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|0
1623958820000|2021-06-17 19:40:20|7269.4|7266.6|7269.6|7266.8|7269.6|7266.8|7269.4|7266.6|0
1623958830000|2021-06-17 19:40:30|7270.1|7267.3|7270.2|7267.4|7270.2|7267.4|7270.1|7267.3|2
1623958840000|2021-06-17 19:40:40|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|0
1623958850000|2021-06-17 19:40:50|7270.7|7267.9|7270.6|7267.8|7270.7|7267.9|7270.6|7267.8|2
1623958860000|2021-06-17 19:41:00|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|3
1623958870000|2021-06-17 19:41:10|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|0
1623958890000|2021-06-17 19:41:30|7269.9|7267.1|7270.1|7267.3|7270.1|7267.3|7269.9|7267.1|1
1623958900000|2021-06-17 19:41:40|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|0
1623958910000|2021-06-17 19:41:50|7269.2|7266.4|7268.6|7265.8|7269.2|7266.4|7268.6|7265.8|7
1623958920000|2021-06-17 19:42:00|7268.4|7265.6|7268.6|7265.8|7268.6|7265.8|7268.4|7265.6|4
1623958930000|2021-06-17 19:42:10|7268.4|7265.6|7268.2|7265.4|7268.6|7265.8|7267.6|7264.8|8
1623958940000|2021-06-17 19:42:20|7268.1|7265.3|7268.4|7265.6|7268.6|7265.8|7267.9|7265.1|7
1623958950000|2021-06-17 19:42:30|7268.6|7265.8|7267.1|7264.3|7268.6|7265.8|7266.6|7263.8|7
1623958960000|2021-06-17 19:42:40|7267.2|7264.4|7267.4|7264.6|7267.6|7264.8|7266.6|7263.8|1
1623958970000|2021-06-17 19:42:50|7267.2|7264.4|7266.6|7263.8|7267.2|7264.4|7266.6|7263.8|0
1623958980000|2021-06-17 19:43:00|7266.7|7263.9|7267.4|7264.6|7267.4|7264.6|7266.7|7263.9|55
1623958990000|2021-06-17 19:43:10|7266.6|7263.8|7267.1|7264.3|7267.6|7264.8|7266.6|7263.8|2
1623959010000|2021-06-17 19:43:30|7267.4|7264.6|7267.6|7264.8|7267.6|7264.8|7267.4|7264.6|2
1623959020000|2021-06-17 19:43:40|7267.4|7264.6|7267.4|7264.6|7267.6|7264.8|7267.4|7264.6|2
1623959030000|2021-06-17 19:43:50|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|0
1623959040000|2021-06-17 19:44:00|7267.4|7264.6|7267.6|7264.8|7267.6|7264.8|7267.4|7264.6|1
1623959060000|2021-06-17 19:44:20|7267.7|7264.9|7267.6|7264.8|7267.7|7264.9|7267.6|7264.8|2
1623959080000|2021-06-17 19:44:40|7268.1|7265.3|7267.6|7264.8|7268.1|7265.3|7267.6|7264.8|4
1623959090000|2021-06-17 19:44:50|7267.7|7264.9|7267.9|7265.1|7268.1|7265.3|7267.7|7264.9|2
1623959100000|2021-06-17 19:45:00|7268.1|7265.3|7267.9|7265.1|7268.1|7265.3|7267.9|7265.1|1
1623959110000|2021-06-17 19:45:10|7267.2|7264.4|7266.9|7264.1|7267.2|7264.4|7266.9|7264.1|4
1623959130000|2021-06-17 19:45:30|7265.9|7263.1|7266.4|7263.6|7266.6|7263.8|7265.9|7263.1|9
1623959140000|2021-06-17 19:45:40|7265.9|7263.1|7266.1|7263.3|7266.1|7263.3|7265.9|7263.1|18
1623959150000|2021-06-17 19:45:50|7265.9|7263.1|7265.9|7263.1|7266.1|7263.3|7265.9|7263.1|3
1623959160000|2021-06-17 19:46:00|7265.6|7262.8|7265.4|7262.6|7265.9|7263.1|7265.1|7262.3|9
1623959170000|2021-06-17 19:46:10|7265.6|7262.8|7266.1|7263.3|7266.2|7263.4|7265.1|7262.3|24
1623959180000|2021-06-17 19:46:20|7265.6|7262.8|7265.6|7262.8|7266.1|7263.3|7265.6|7262.8|0
1623959190000|2021-06-17 19:46:30|7266.1|7263.3|7267.6|7264.8|7267.6|7264.8|7266.1|7263.3|10
1623959200000|2021-06-17 19:46:40|7267.7|7264.9|7268.4|7265.6|7268.6|7265.8|7267.6|7264.8|8
1623959210000|2021-06-17 19:46:50|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|0
1623959220000|2021-06-17 19:47:00|7268.7|7265.9|7269.1|7266.3|7269.4|7266.6|7268.7|7265.9|12
1623959230000|2021-06-17 19:47:10|7269.6|7266.8|7269.6|7266.8|7269.7|7266.9|7269.6|7266.8|6
1623959250000|2021-06-17 19:47:30|||||||||1
1623959260000|2021-06-17 19:47:40|7269.2|7266.4|7268.6|7265.8|7269.2|7266.4|7268.6|7265.8|2
1623959280000|2021-06-17 19:48:00|7267.7|7264.9|7268.6|7265.8|7268.6|7265.8|7267.7|7264.9|2
1623959300000|2021-06-17 19:48:20|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.6|7265.8|11
1623959310000|2021-06-17 19:48:30|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|0
1623959330000|2021-06-17 19:48:50|||||||||1
1623959340000|2021-06-17 19:49:00|7267.9|7265.1|7267.6|7264.8|7268.2|7265.4|7267.6|7264.8|22
1623959350000|2021-06-17 19:49:10|7267.7|7264.9|7267.6|7264.8|7267.7|7264.9|7267.6|7264.8|2
1623959360000|2021-06-17 19:49:20|7266.6|7263.8|7266.6|7263.8|7267.1|7264.3|7265.9|7263.1|33
1623959370000|2021-06-17 19:49:30|7267.1|7264.3|7266.4|7263.6|7267.1|7264.3|7265.6|7262.8|4
1623959380000|2021-06-17 19:49:40|7265.9|7263.1|7266.7|7263.9|7266.7|7263.9|7265.7|7262.9|15
1623959400000|2021-06-17 19:50:00|7267.2|7264.4|7267.1|7264.3|7267.2|7264.4|7266.9|7264.1|4
1623959410000|2021-06-17 19:50:10|7266.9|7264.1|7267.2|7264.4|7267.2|7264.4|7266.9|7264.1|0
1623959420000|2021-06-17 19:50:20|7267.1|7264.3|7267.2|7264.4|7267.2|7264.4|7266.9|7264.1|0
1623959430000|2021-06-17 19:50:30|7267.6|7264.8|7267.1|7264.3|7267.6|7264.8|7266.9|7264.1|4
1623959440000|2021-06-17 19:50:40|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|3
1623959450000|2021-06-17 19:50:50|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|2
1623959460000|2021-06-17 19:51:00|7267.2|7264.4|7266.9|7264.1|7268.1|7265.3|7266.9|7264.1|4
1623959470000|2021-06-17 19:51:10|7267.1|7264.3|7266.9|7264.1|7267.6|7264.8|7266.9|7264.1|1
1623959480000|2021-06-17 19:51:20|7265.6|7262.8|7265.4|7262.6|7265.6|7262.8|7265.4|7262.6|4
1623959490000|2021-06-17 19:51:30|7264.9|7262.1|7265.1|7262.3|7265.4|7262.6|7264.4|7261.6|6
1623959500000|2021-06-17 19:51:40|7264.9|7262.1|7265.2|7262.4|7265.2|7262.4|7264.6|7261.8|14
1623959510000|2021-06-17 19:51:50|7265.6|7262.8|7264.9|7262.1|7265.6|7262.8|7264.9|7262.1|4
1623959530000|2021-06-17 19:52:10|7265.2|7262.4|7265.4|7262.6|7265.4|7262.6|7265.2|7262.4|5
1623959540000|2021-06-17 19:52:20|7265.1|7262.3|7265.2|7262.4|7265.2|7262.4|7265.1|7262.3|4
1623959550000|2021-06-17 19:52:30|7266.1|7263.3|7265.7|7262.9|7266.1|7263.3|7265.6|7262.8|2
1623959560000|2021-06-17 19:52:40|7265.2|7262.4|7265.1|7262.3|7265.6|7262.8|7264.1|7261.3|10
1623959580000|2021-06-17 19:53:00|7264.7|7261.9|7263.1|7260.3|7264.7|7261.9|7262.2|7259.4|15
1623959590000|2021-06-17 19:53:10|7262.6|7259.8|7262.2|7259.4|7262.6|7259.8|7262.1|7259.3|2
1623959610000|2021-06-17 19:53:30|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|8
1623959620000|2021-06-17 19:53:40|7261.9|7259.1|7260.6|7257.8|7262.1|7259.3|7260.6|7257.8|54
1623959640000|2021-06-17 19:54:00|7260.7|7257.9|7262.6|7259.8|7263.1|7260.3|7260.7|7257.9|4
1623959650000|2021-06-17 19:54:10|7263.2|7260.4|7263.9|7261.1|7264.2|7261.4|7263.2|7260.4|6
1623959660000|2021-06-17 19:54:20|7264.1|7261.3|7264.1|7261.3|7264.2|7261.4|7263.9|7261.1|1
1623959670000|2021-06-17 19:54:30|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|0
1623959680000|2021-06-17 19:54:40|7262.9|7260.1|7262.1|7259.3|7262.9|7260.1|7262.1|7259.3|7
1623959690000|2021-06-17 19:54:50|7261.9|7259.1|7262.1|7259.3|7262.2|7259.4|7261.9|7259.1|1
1623959700000|2021-06-17 19:55:00|7262.2|7259.4|7264.1|7261.3|7264.1|7261.3|7262.2|7259.4|11
1623959710000|2021-06-17 19:55:10|7263.9|7261.1|7261.2|7258.4|7264.6|7261.8|7260.6|7257.8|19
1623959720000|2021-06-17 19:55:20|7261.6|7258.8|7262.2|7259.4|7262.2|7259.4|7261.6|7258.8|1
1623959730000|2021-06-17 19:55:30|7262.6|7259.8|7263.1|7260.3|7263.1|7260.3|7262.6|7259.8|0
1623959750000|2021-06-17 19:55:50|7264.4|7261.6|7265.1|7262.3|7266.1|7263.3|7264.1|7261.3|35
1623959760000|2021-06-17 19:56:00|7265.2|7262.4|7265.4|7262.6|7265.4|7262.6|7265|7262.2|8
1623959770000|2021-06-17 19:56:10|7265.2|7262.4|7265.5|7262.7|7265.7|7262.9|7265|7262.2|3
1623959780000|2021-06-17 19:56:20|||||||||1
1623959810000|2021-06-17 19:56:50|7265.7|7262.9|7266.5|7263.7|7266.5|7263.7|7265.7|7262.9|11
1623959820000|2021-06-17 19:57:00|7266.4|7263.6|7266.5|7263.7|7266.5|7263.7|7266.4|7263.6|3
1623959830000|2021-06-17 19:57:10|7266.4|7263.6|7266.4|7263.6|7266.5|7263.7|7266.4|7263.6|2
1623959840000|2021-06-17 19:57:20|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1623959850000|2021-06-17 19:57:30|7266.5|7263.7|7266.4|7263.6|7266.5|7263.7|7266.4|7263.6|12
1623959860000|2021-06-17 19:57:40|7265.9|7263.1|7265.4|7262.6|7265.9|7263.1|7265.4|7262.6|3
1623959870000|2021-06-17 19:57:50|7265.5|7262.7|7265.5|7262.7|7265.9|7263.1|7265.5|7262.7|1
1623959880000|2021-06-17 19:58:00|7265.9|7263.1|7264.5|7261.7|7265.9|7263.1|7264.5|7261.7|2
1623959890000|2021-06-17 19:58:10|7264.9|7262.1|7263.5|7260.7|7264.9|7262.1|7262.5|7259.7|46
1623959900000|2021-06-17 19:58:20|7263.4|7260.6|7263.4|7260.6|7263.9|7261.1|7262.5|7259.7|13
1623959910000|2021-06-17 19:58:30|7263.2|7260.4|7262.5|7259.7|7263.2|7260.4|7262.5|7259.7|1
1623959920000|2021-06-17 19:58:40|7260.5|7257.7|7261.5|7258.7|7261.5|7258.7|7258.5|7255.7|59
1623959930000|2021-06-17 19:58:50|7261.7|7258.9|7261.5|7258.7|7261.7|7258.9|7261.5|7258.7|7
1623959940000|2021-06-17 19:59:00|7261.7|7258.9|7262.9|7260.1|7263.5|7260.7|7261.7|7258.9|40
1623959950000|2021-06-17 19:59:10|7262.5|7259.7|7261.5|7258.7|7262.5|7259.7|7260.7|7257.9|9
1623959960000|2021-06-17 19:59:20|7261|7258.2|7260.4|7257.6|7261.5|7258.7|7260.4|7257.6|16
1623959970000|2021-06-17 19:59:30|7259.9|7257.1|7259.5|7256.7|7260.4|7257.6|7259.4|7256.6|3
1623959980000|2021-06-17 19:59:40|7259.4|7256.6|7258.5|7255.7|7259.5|7256.7|7258|7255.2|19
1623959990000|2021-06-17 19:59:50|7258|7255.2|7256.4|7253.6|7258.4|7255.6|7255.5|7252.7|25
1623960000000|2021-06-17 20:00:00|7256.2|7253.4|7255.7|7252.9|7256.7|7253.9|7255.5|7252.7|18
1623960010000|2021-06-17 20:00:10|7256.5|7253.7|7256.5|7253.7|7257|7254.2|7255.5|7252.7|6
1623960020000|2021-06-17 20:00:20|7256.4|7253.6|7256.4|7253.6|7257|7254.2|7256|7253.2|15
1623960030000|2021-06-17 20:00:30|7256|7253.2|7257|7254.2|7257|7254.2|7256|7253.2|4
1623960040000|2021-06-17 20:00:40|7256.5|7253.7|7257|7254.2|7257.4|7254.6|7256.5|7253.7|3
1623960050000|2021-06-17 20:00:50|7257.2|7254.4|7258|7255.2|7258|7255.2|7257.2|7254.4|23
1623960060000|2021-06-17 20:01:00|7257.9|7255.1|7258.7|7255.9|7258.7|7255.9|7257.9|7255.1|3
1623960070000|2021-06-17 20:01:10|7259|7256.2|7259.5|7256.7|7259.5|7256.7|7259|7256.2|11
1623960080000|2021-06-17 20:01:20|7259|7256.2|7259.2|7256.4|7259.2|7256.4|7259|7256.2|1
1623960090000|2021-06-17 20:01:30|7258.7|7255.9|7259|7256.2|7259.2|7256.4|7258.7|7255.9|0
1623960100000|2021-06-17 20:01:40|7258.7|7255.9|7258.5|7255.7|7259|7256.2|7258.4|7255.6|8
1623960110000|2021-06-17 20:01:50|7258.9|7256.1|7258.5|7255.7|7259.5|7256.7|7258.4|7255.6|36
1623960120000|2021-06-17 20:02:00|7258.2|7255.4|7257.5|7254.7|7258.2|7255.4|7257|7254.2|4
1623960130000|2021-06-17 20:02:10|7257|7254.2|7256|7253.2|7257|7254.2|7256|7253.2|6
1623960140000|2021-06-17 20:02:20|7255.7|7252.9|7254.5|7251.7|7255.7|7252.9|7254.5|7251.7|4
1623960150000|2021-06-17 20:02:30|7254.4|7251.6|7254.5|7251.7|7254.5|7251.7|7253.7|7250.9|5
1623960160000|2021-06-17 20:02:40|7254.4|7251.6|7254.7|7251.9|7255|7252.2|7254.4|7251.6|11
1623960170000|2021-06-17 20:02:50|7254.2|7251.4|7254.5|7251.7|7254.7|7251.9|7253.7|7250.9|3
1623960180000|2021-06-17 20:03:00|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|5
1623960190000|2021-06-17 20:03:10|7253.5|7250.7|7253.7|7250.9|7253.7|7250.9|7253.5|7250.7|1
1623960200000|2021-06-17 20:03:20|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|0
1623960210000|2021-06-17 20:03:30|7254.7|7251.9|7254.5|7251.7|7254.7|7251.9|7254.5|7251.7|1
1623960220000|2021-06-17 20:03:40|7254.7|7251.9|7254.5|7251.7|7254.7|7251.9|7254.5|7251.7|0
1623960230000|2021-06-17 20:03:50|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|2
1623960240000|2021-06-17 20:04:00|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|1
1623960250000|2021-06-17 20:04:10|7254|7251.2|7249.5|7246.7|7254.5|7251.7|7249.5|7246.7|97
1623960260000|2021-06-17 20:04:20|7249.2|7246.4|7249.5|7246.7|7249.7|7246.9|7248.5|7245.7|41
1623960270000|2021-06-17 20:04:30|7249.7|7246.9|7250.2|7247.4|7250.4|7247.6|7249.7|7246.9|2
1623960280000|2021-06-17 20:04:40|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|3
1623960290000|2021-06-17 20:04:50|7249.5|7246.7|7250|7247.2|7250.2|7247.4|7249.5|7246.7|1
1623960300000|2021-06-17 20:05:00|7249.7|7246.9|7249.5|7246.7|7250|7247.2|7249.5|7246.7|1
1623960310000|2021-06-17 20:05:10|7248.7|7245.9|7248.7|7245.9|7249.2|7246.4|7248.2|7245.4|9
1623960320000|2021-06-17 20:05:20|7249.2|7246.4|7249|7246.2|7249.2|7246.4|7249|7246.2|6
1623960330000|2021-06-17 20:05:30|7248.7|7245.9|7249.5|7246.7|7250.2|7247.4|7248.7|7245.9|28
1623960340000|2021-06-17 20:05:40|7249.2|7246.4|7249.5|7246.7|7249.7|7246.9|7249.2|7246.4|15
1623960350000|2021-06-17 20:05:50|7248.5|7245.7|7248.2|7245.4|7249.2|7246.4|7248.2|7245.4|7
1623960360000|2021-06-17 20:06:00|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1623960370000|2021-06-17 20:06:10|7248.4|7245.6|7249.4|7246.6|7249.4|7246.6|7248.4|7245.6|14
1623960380000|2021-06-17 20:06:20|7249|7246.2|7248|7245.2|7249|7246.2|7248|7245.2|11
1623960390000|2021-06-17 20:06:30|7247.9|7245.1|7248.5|7245.7|7248.5|7245.7|7247.9|7245.1|20
1623960400000|2021-06-17 20:06:40|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|0
1623960420000|2021-06-17 20:07:00|7249.5|7246.7|7249.4|7246.6|7249.5|7246.7|7249.4|7246.6|1
1623960430000|2021-06-17 20:07:10|7249.5|7246.7|7250.4|7247.6|7250.5|7247.7|7249.5|7246.7|5
1623960450000|2021-06-17 20:07:30|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1623960460000|2021-06-17 20:07:40|7251|7248.2|7250.9|7248.1|7251.4|7248.6|7250.9|7248.1|1
1623960470000|2021-06-17 20:07:50|7251|7248.2|7250.9|7248.1|7251|7248.2|7250.9|7248.1|0
1623960480000|2021-06-17 20:08:00|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1623960500000|2021-06-17 20:08:20|7249.9|7247.1|7248.7|7245.9|7250.4|7247.6|7248.5|7245.7|14
1623960510000|2021-06-17 20:08:30|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|4
1623960530000|2021-06-17 20:08:50|7249.5|7246.7|7249.7|7246.9|7249.7|7246.9|7249.5|7246.7|0
1623960540000|2021-06-17 20:09:00|7249.5|7246.7|7249.7|7246.9|7249.7|7246.9|7249.5|7246.7|0
1623960550000|2021-06-17 20:09:10|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1623960560000|2021-06-17 20:09:20|7249.9|7247.1|7249.7|7246.9|7249.9|7247.1|7249.5|7246.7|0
1623960570000|2021-06-17 20:09:30|7250|7247.2|7249.5|7246.7|7250|7247.2|7249.5|7246.7|0
1623960580000|2021-06-17 20:09:40|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|2
1623960590000|2021-06-17 20:09:50|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|8
1623960600000|2021-06-17 20:10:00|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|46
1623960610000|2021-06-17 20:10:10|7249.4|7246.6|7249.7|7246.9|7249.7|7246.9|7249.4|7246.6|1
1623960620000|2021-06-17 20:10:20|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1623960640000|2021-06-17 20:10:40|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|0
1623960650000|2021-06-17 20:10:50|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1623960660000|2021-06-17 20:11:00|7249.2|7246.4|7249.7|7246.9|7249.7|7246.9|7249.2|7246.4|5
1623960670000|2021-06-17 20:11:10|7249.5|7246.7|7249.7|7246.9|7249.7|7246.9|7249.5|7246.7|1
1623960680000|2021-06-17 20:11:20|7249.5|7246.7|7249.5|7246.7|7249.7|7246.9|7249.5|7246.7|0
1623960700000|2021-06-17 20:11:40|7250|7247.2|7249.7|7246.9|7250|7247.2|7249.7|7246.9|3
1623960710000|2021-06-17 20:11:50|7249.9|7247.1|7250|7247.2|7251.2|7248.4|7249.9|7247.1|9
1623960720000|2021-06-17 20:12:00|7250.2|7247.4|7250.9|7248.1|7251.5|7248.7|7250.2|7247.4|0
1623960730000|2021-06-17 20:12:10|7251.5|7248.7|7251.2|7248.4|7251.7|7248.9|7251.2|7248.4|2
1623960740000|2021-06-17 20:12:20|7251|7248.2|7251|7248.2|7251.2|7248.4|7251|7248.2|1
1623960760000|2021-06-17 20:12:40|7251.2|7248.4|7250.7|7247.9|7251.2|7248.4|7250.7|7247.9|3
1623960780000|2021-06-17 20:13:00|7251.2|7248.4|7251.5|7248.7|7251.7|7248.9|7251.2|7248.4|6
1623960800000|2021-06-17 20:13:20|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|1
1623960820000|2021-06-17 20:13:40|7251.9|7249.1|7251.7|7248.9|7252.2|7249.4|7251.7|7248.9|1
1623960840000|2021-06-17 20:14:00|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|0
1623960860000|2021-06-17 20:14:20|||||||||1
1623960900000|2021-06-17 20:15:00|7252.5|7249.7|7252.5|7249.7|7252.7|7249.9|7252.5|7249.7|1
1623960920000|2021-06-17 20:15:20|7253.5|7250.7|7253.9|7251.1|7253.9|7251.1|7253.5|7250.7|6
1623960930000|2021-06-17 20:15:30|7254.2|7251.4|7254.5|7251.7|7254.5|7251.7|7253.7|7250.9|4
1623960940000|2021-06-17 20:15:40|7254.7|7251.9|7254|7251.2|7254.7|7251.9|7254|7251.2|10
1623960960000|2021-06-17 20:16:00|7255.2|7252.4|7255|7252.2|7255.5|7252.7|7254.7|7251.9|20
1623960970000|2021-06-17 20:16:10|7254.7|7251.9|7254.4|7251.6|7255.2|7252.4|7254.4|7251.6|6
1623960980000|2021-06-17 20:16:20|7254.9|7252.1|7255.2|7252.4|7255.2|7252.4|7254.9|7252.1|0
1623960990000|2021-06-17 20:16:30|7255.5|7252.7|7257.3|7254.5|7257.3|7254.5|7255.5|7252.7|9
1623961000000|2021-06-17 20:16:40|7256.8|7254|7255.8|7253|7257.2|7254.4|7255.8|7253|9
1623961020000|2021-06-17 20:17:00|7255.5|7252.7|7255|7252.2|7255.5|7252.7|7255|7252.2|1
1623961030000|2021-06-17 20:17:10|7255.5|7252.7|7255.8|7253|7256|7253.2|7255.5|7252.7|4
1623961040000|2021-06-17 20:17:20|7255|7252.2|7255.2|7252.4|7255.2|7252.4|7254.8|7252|1
1623961050000|2021-06-17 20:17:30|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|0
1623961080000|2021-06-17 20:18:00|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|3
1623961090000|2021-06-17 20:18:10|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|0
1623961110000|2021-06-17 20:18:30|7256.5|7253.7|7256.7|7253.9|7256.7|7253.9|7256.5|7253.7|2
1623961120000|2021-06-17 20:18:40|7256.5|7253.7|7256.2|7253.4|7256.5|7253.7|7256.2|7253.4|0
1623961140000|2021-06-17 20:19:00|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1623961160000|2021-06-17 20:19:20|||||||||1
1623961210000|2021-06-17 20:20:10|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|0
1623961220000|2021-06-17 20:20:20|7256.5|7253.7|7255.8|7253|7256.5|7253.7|7255.8|7253|1
1623961230000|2021-06-17 20:20:30|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1623961320000|2021-06-17 20:22:00|7256.2|7253.4|7256|7253.2|7256.5|7253.7|7256|7253.2|7
1623961380000|2021-06-17 20:23:00|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|0
1623961390000|2021-06-17 20:23:10|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1623961410000|2021-06-17 20:23:30|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|0
1623961420000|2021-06-17 20:23:40|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1623961430000|2021-06-17 20:23:50|7255.8|7253|7255.7|7252.9|7255.8|7253|7255.7|7252.9|1
1623961440000|2021-06-17 20:24:00|7256|7253.2|7255.7|7252.9|7256.5|7253.7|7255.7|7252.9|4
1623961450000|2021-06-17 20:24:10|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|11
1623961460000|2021-06-17 20:24:20|7255|7252.2|7255.3|7252.5|7255.5|7252.7|7255|7252.2|3
1623961470000|2021-06-17 20:24:30|7255|7252.2|7255.5|7252.7|7255.5|7252.7|7254.5|7251.7|9
1623961480000|2021-06-17 20:24:40|7255|7252.2|7255.3|7252.5|7255.3|7252.5|7255|7252.2|0
1623961490000|2021-06-17 20:24:50|7254.8|7252|7254.3|7251.5|7254.8|7252|7254|7251.2|5
1623961500000|2021-06-17 20:25:00|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|0
1623961540000|2021-06-17 20:25:40|7254.3|7251.5|7254.5|7251.7|7254.5|7251.7|7254.3|7251.5|4
1623961570000|2021-06-17 20:26:10|7254.2|7251.4|7254|7251.2|7254.2|7251.4|7254|7251.2|2
1623961620000|2021-06-17 20:27:00|7254.2|7251.4|7254.5|7251.7|7254.5|7251.7|7254.2|7251.4|3
1623961630000|2021-06-17 20:27:10|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|0
1623961650000|2021-06-17 20:27:30|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|0
1623961660000|2021-06-17 20:27:40|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|0
1623961680000|2021-06-17 20:28:00|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|0
1623961710000|2021-06-17 20:28:30|7254.2|7251.4|7255.3|7252.5|7256.5|7253.7|7254.2|7251.4|10
1623961720000|2021-06-17 20:28:40|7254.8|7252|7254.5|7251.7|7254.8|7252|7254.5|7251.7|0
1623961730000|2021-06-17 20:28:50|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|2
1623961740000|2021-06-17 20:29:00|7254|7251.2|7254.3|7251.5|7254.5|7251.7|7254|7251.2|0
1623961790000|2021-06-17 20:29:50|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|0
1623961800000|2021-06-17 20:30:00|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|0
1623961830000|2021-06-17 20:30:30|7253.8|7251|7253.5|7250.7|7253.8|7251|7253.5|7250.7|1
1623961850000|2021-06-17 20:30:50|||||||||1
1623961860000|2021-06-17 20:31:00|7253.2|7250.4|7251.3|7248.5|7253.2|7250.4|7250.3|7247.5|24
1623961870000|2021-06-17 20:31:10|7250.5|7247.7|7250.3|7247.5|7250.5|7247.7|7250.3|7247.5|0
1623961880000|2021-06-17 20:31:20|7249.8|7247|7251|7248.2|7251|7248.2|7249.8|7247|4
1623961890000|2021-06-17 20:31:30|7250.7|7247.9|7250.3|7247.5|7250.7|7247.9|7250.3|7247.5|13
1623961920000|2021-06-17 20:32:00|7251.2|7248.4|7250.5|7247.7|7251.8|7249|7250.5|7247.7|11
1623961930000|2021-06-17 20:32:10|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|0
1623961950000|2021-06-17 20:32:30|7250.5|7247.7|7251.3|7248.5|7251.3|7248.5|7250.5|7247.7|3
1623961960000|2021-06-17 20:32:40|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|0
1623961970000|2021-06-17 20:32:50|7251.5|7248.7|7252.5|7249.7|7252.5|7249.7|7251.5|7248.7|4
1623962010000|2021-06-17 20:33:30|7251.5|7248.7|7251.3|7248.5|7251.5|7248.7|7251.3|7248.5|9
1623962030000|2021-06-17 20:33:50|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.3|7247.5|2
1623962050000|2021-06-17 20:34:10|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|2
1623962090000|2021-06-17 20:34:50|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|2
1623962100000|2021-06-17 20:35:00|7251|7248.2|7249.5|7246.7|7251|7248.2|7249.5|7246.7|2
1623962110000|2021-06-17 20:35:10|7249.3|7246.5|7247.5|7244.7|7249.5|7246.7|7246.8|7244|19
1623962120000|2021-06-17 20:35:20|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|1
1623962130000|2021-06-17 20:35:30|7247.5|7244.7|7248.5|7245.7|7248.7|7245.9|7247.5|7244.7|3
1623962140000|2021-06-17 20:35:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|2
1623962160000|2021-06-17 20:36:00|7248.3|7245.5|7248.3|7245.5|7248.5|7245.7|7247.5|7244.7|2
1623962170000|2021-06-17 20:36:10|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1623962180000|2021-06-17 20:36:20|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|0
1623962190000|2021-06-17 20:36:30|7248.5|7245.7|7248.3|7245.5|7248.5|7245.7|7248.3|7245.5|1
1623962200000|2021-06-17 20:36:40|7247.3|7244.5|7246.5|7243.7|7247.3|7244.5|7246.5|7243.7|1
1623962210000|2021-06-17 20:36:50|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|4
1623962220000|2021-06-17 20:37:00|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|3
1623962240000|2021-06-17 20:37:20|||||||||1
1623962270000|2021-06-17 20:37:50|7248.3|7245.5|7248|7245.2|7248.3|7245.5|7248|7245.2|1
1623962280000|2021-06-17 20:38:00|7247.8|7245|7247.8|7245|7248.3|7245.5|7247.6|7244.8|2
1623962290000|2021-06-17 20:38:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623962320000|2021-06-17 20:38:40|||||||||1
1623962340000|2021-06-17 20:39:00|7247.6|7244.8|7247.5|7244.7|7248|7245.2|7247.5|7244.7|4
1623962370000|2021-06-17 20:39:30|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|1
1623962380000|2021-06-17 20:39:40|7248.8|7246|7248.8|7246|7249|7246.2|7248.5|7245.7|2
1623962390000|2021-06-17 20:39:50|7248.5|7245.7|7248.3|7245.5|7248.5|7245.7|7248.3|7245.5|1
1623962410000|2021-06-17 20:40:10|7248.5|7245.7|7248.8|7246|7249.3|7246.5|7248.5|7245.7|2
1623962420000|2021-06-17 20:40:20|7249.3|7246.5|7249.3|7246.5|7249.5|7246.7|7248.8|7246|2
1623962430000|2021-06-17 20:40:30|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|4
1623962440000|2021-06-17 20:40:40|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1623962460000|2021-06-17 20:41:00|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1623962470000|2021-06-17 20:41:10|7249.3|7246.5|7248.5|7245.7|7249.3|7246.5|7248.5|7245.7|0
1623962520000|2021-06-17 20:42:00|7247.6|7244.8|7248.5|7245.7|7248.5|7245.7|7247.6|7244.8|9
1623962580000|2021-06-17 20:43:00|7248.8|7246|7249|7246.2|7249.5|7246.7|7248.5|7245.7|2
1623962600000|2021-06-17 20:43:20|7248.3|7245.5|7248.3|7245.5|7248.5|7245.7|7248.3|7245.5|6
1623962610000|2021-06-17 20:43:30|7248.1|7245.3|7247.5|7244.7|7248.1|7245.3|7247.5|7244.7|0
1623962620000|2021-06-17 20:43:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623962630000|2021-06-17 20:43:50|7248.5|7245.7|7247.6|7244.8|7248.5|7245.7|7247.5|7244.7|15
1623962640000|2021-06-17 20:44:00|7248|7245.2|7247.5|7244.7|7248|7245.2|7247.5|7244.7|8
1623962650000|2021-06-17 20:44:10|7247.1|7244.3|7247.3|7244.5|7247.3|7244.5|7246.8|7244|8
1623962680000|2021-06-17 20:44:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|4
1623962700000|2021-06-17 20:45:00|7247.3|7244.5|7247|7244.2|7247.5|7244.7|7247|7244.2|5
1623962710000|2021-06-17 20:45:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623962730000|2021-06-17 20:45:30|7246.8|7244|7245.3|7242.5|7246.8|7244|7244.5|7241.7|26
1623962750000|2021-06-17 20:45:50|7245.5|7242.7|7245.3|7242.5|7245.5|7242.7|7245.3|7242.5|2
1623962760000|2021-06-17 20:46:00|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1623962800000|2021-06-17 20:46:40|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7245|7242.2|2
1623962810000|2021-06-17 20:46:50|7245.1|7242.3|7245.5|7242.7|7245.5|7242.7|7245.1|7242.3|0
1623962820000|2021-06-17 20:47:00|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|0
1623962830000|2021-06-17 20:47:10|7245.5|7242.7|7246.5|7243.7|7247.5|7244.7|7245.5|7242.7|27
1623962850000|2021-06-17 20:47:30|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7246.3|7243.5|5
1623962860000|2021-06-17 20:47:40|7246.8|7244|7246.5|7243.7|7247|7244.2|7246.5|7243.7|5
1623962890000|2021-06-17 20:48:10|7246.1|7243.3|7245.8|7243|7246.1|7243.3|7245.8|7243|1
1623962910000|2021-06-17 20:48:30|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.3|7242.5|1
1623962930000|2021-06-17 20:48:50|7246|7243.2|7247.5|7244.7|7248.1|7245.3|7246|7243.2|30
1623962940000|2021-06-17 20:49:00|7247.3|7244.5|7248.8|7246|7248.8|7246|7246.8|7244|25
1623962950000|2021-06-17 20:49:10|7249.1|7246.3|7249.3|7246.5|7249.8|7247|7248.8|7246|12
1623962960000|2021-06-17 20:49:20|7248.3|7245.5|7247.5|7244.7|7248.3|7245.5|7247.3|7244.5|48
1623962970000|2021-06-17 20:49:30|7247.8|7245|7248.6|7245.8|7248.6|7245.8|7247.8|7245|16
1623962980000|2021-06-17 20:49:40|7249|7246.2|7248.6|7245.8|7249.5|7246.7|7248.1|7245.3|4
1623962990000|2021-06-17 20:49:50|7249|7246.2|7248.6|7245.8|7249.5|7246.7|7248.6|7245.8|11
1623963000000|2021-06-17 20:50:00|7248.5|7245.7|7255.8|7253|7256.5|7253.7|7248.5|7245.7|35
1623963010000|2021-06-17 20:50:10|7255.3|7252.5|7253|7250.2|7255.3|7252.5|7253|7250.2|8
1623963030000|2021-06-17 20:50:30|7253.3|7250.5|7252.5|7249.7|7253.3|7250.5|7252.3|7249.5|0
1623963040000|2021-06-17 20:50:40|7252|7249.2|7253.5|7250.7|7253.5|7250.7|7252|7249.2|1
1623963050000|2021-06-17 20:50:50|7253.3|7250.5|7253.5|7250.7|7253.5|7250.7|7253.3|7250.5|0
1623963060000|2021-06-17 20:51:00|7253.6|7250.8|7254.5|7251.7|7254.5|7251.7|7253.6|7250.8|2
1623963070000|2021-06-17 20:51:10|||||||||1
1623963080000|2021-06-17 20:51:20|7254.6|7251.8|7255.5|7252.7|7256.3|7253.5|7254.6|7251.8|7
1623963100000|2021-06-17 20:51:40|7255.3|7252.5|7255.3|7252.5|7255.5|7252.7|7255.3|7252.5|0
1623963110000|2021-06-17 20:51:50|7255.5|7252.7|7255.3|7252.5|7255.5|7252.7|7255.3|7252.5|0
1623963120000|2021-06-17 20:52:00|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.3|7252.5|2
1623963130000|2021-06-17 20:52:10|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|0
1623963140000|2021-06-17 20:52:20|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|0
1623963170000|2021-06-17 20:52:50|||||||||1
1623963180000|2021-06-17 20:53:00|7255.1|7252.3|7255.3|7252.5|7255.3|7252.5|7255.1|7252.3|5
1623963190000|2021-06-17 20:53:10|||||||||1
1623963200000|2021-06-17 20:53:20|7255.1|7252.3|7252|7249.2|7255.1|7252.3|7251.3|7248.5|11
1623963230000|2021-06-17 20:53:50|7252.5|7249.7|7252.5|7249.7|7253|7250.2|7252.3|7249.5|0
1623963240000|2021-06-17 20:54:00|7252.8|7250|7252.5|7249.7|7252.8|7250|7251.6|7248.8|1
1623963250000|2021-06-17 20:54:10|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1623963270000|2021-06-17 20:54:30|7252.3|7249.5|7255.3|7252.5|7255.3|7252.5|7252.3|7249.5|11
1623963280000|2021-06-17 20:54:40|7255.5|7252.7|7256.3|7253.5|7256.3|7253.5|7255.5|7252.7|5
1623963290000|2021-06-17 20:54:50|7256.5|7253.7|7256.5|7253.7|7257.3|7254.5|7256|7253.2|7
1623963300000|2021-06-17 20:55:00|7256.1|7253.3|7258.3|7255.5|7258.3|7255.5|7255.8|7253|3
1623963310000|2021-06-17 20:55:10|7257.6|7254.8|7257.3|7254.5|7257.6|7254.8|7256.4|7253.6|7
1623963360000|2021-06-17 20:56:00|7257.6|7254.8|7257.9|7255.1|7258.7|7255.1|7257.6|7254.7|0
1623963370000|2021-06-17 20:56:10|7258.3|7255.5|7256.8|7254|7258.3|7255.5|7256.8|7254|1
1623963380000|2021-06-17 20:56:20|7257.3|7254.5|7257.6|7254.8|7258.4|7255.1|7257.3|7254.4|0
1623963390000|2021-06-17 20:56:30|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|0
1623963410000|2021-06-17 20:56:50|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1623963420000|2021-06-17 20:57:00|7257.8|7255|7257.3|7254.5|7257.8|7255|7257.3|7254.5|4
1623963430000|2021-06-17 20:57:10|7257.4|7254.6|7257.8|7255|7257.8|7255|7257.4|7254.6|0
1623963470000|2021-06-17 20:57:50|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|1
1623963480000|2021-06-17 20:58:00|7257.8|7255|7258.3|7255.5|7258.3|7255.5|7257.8|7255|3
1623963490000|2021-06-17 20:58:10|7258.8|7256|7259|7255|7259.4|7256.1|7257.9|7254.7|7
1623963500000|2021-06-17 20:58:20|7259.3|7256.5|7258.9|7256.1|7259.4|7256.6|7258.3|7255.4|1
1623963510000|2021-06-17 20:58:30|7259.3|7256.5|7259.4|7256.6|7259.4|7256.6|7259.3|7256.5|0
1623963540000|2021-06-17 20:59:00|7259.8|7257|7258.4|7255.6|7259.8|7257|7258.3|7255.5|26
1623963550000|2021-06-17 20:59:10|7258.6|7255.8|7258.9|7256.1|7258.9|7256.1|7258.4|7255.6|1
1623963560000|2021-06-17 20:59:20|7258.8|7256|7258.4|7255.6|7258.8|7256|7258.4|7255.6|0
1623963570000|2021-06-17 20:59:30|7258.8|7256|7259.3|7256.5|7259.3|7256.5|7258.8|7256|3
1623963580000|2021-06-17 20:59:40|7258.9|7256.1|7259.4|7255.4|7259.4|7256.1|7257.9|7254.4|2
1623963590000|2021-06-17 20:59:50|7259|7255|7257.1|7254.3|7259.4|7255.5|7256.9|7254|7
1623963600000|2021-06-17 21:00:00|7257.4|7254.6|7253.4|7249.4|7257.4|7254.6|7253.4|7246.2|1
1623963610000|2021-06-17 21:00:10|7257.5|7247.5|7258.5|7248.5|7258.5|7248.5|7257.5|7247.5|0
1623963620000|2021-06-17 21:00:20|7259|7249|7259.9|7249.9|7259.9|7249.9|7259|7249|0
1623963630000|2021-06-17 21:00:30|7261.5|7251.5|7258.7|7254.7|7261.5|7254.7|7258.7|7251.5|0
1623963640000|2021-06-17 21:00:40|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|0
1623963660000|2021-06-17 21:01:00|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|7261.4|7251.4|0
1623963670000|2021-06-17 21:01:10|7259|7249|7259|7249|7259|7249|7259|7249|0
1623963690000|2021-06-17 21:01:30|7259.5|7249.5|7260.5|7250.5|7260.5|7250.5|7259.5|7249.5|0
1623964080000|2021-06-17 21:08:00|7257.8|7255|7260.5|7250.5|7260.5|7256.6|7257.8|7250.5|1
1623964100000|2021-06-17 21:08:20|||||||||38
1623964500000|2021-06-17 21:15:00|7260.9|7250.9|7259|7255|7260.9|7255|7259|7250.9|0
1623964510000|2021-06-17 21:15:10|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|0
1623964530000|2021-06-17 21:15:30|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|0
1623965700000|2021-06-17 21:35:00|7259.8|7249.8|7257.2|7254.4|7259.8|7254.4|7257.2|7249.8|1
1623965820000|2021-06-17 21:37:00|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|1
1623965830000|2021-06-17 21:37:10|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|0
1623966180000|2021-06-17 21:43:00|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|1
1623966220000|2021-06-17 21:43:40|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|0
1623966230000|2021-06-17 21:43:50|7259.4|7256.6|7259.6|7255.6|7259.6|7256.6|7259|7255.6|1
1623966290000|2021-06-17 21:44:50|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|0
1623966300000|2021-06-17 21:45:00|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|7259.1|7249.1|1
1623966310000|2021-06-17 21:45:10|7255.2|7252.4|7254|7251.2|7255.2|7252.4|7254|7251.2|0
1623966370000|2021-06-17 21:46:10|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|7254.6|7244.6|2
1623966380000|2021-06-17 21:46:20|7252|7248|7252.6|7248.6|7252.6|7248.6|7252|7248|1
1623966390000|2021-06-17 21:46:30|7251.6|7247.6|7249.6|7245.6|7251.6|7247.6|7249.6|7245.6|4
1623966490000|2021-06-17 21:48:10|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1623966500000|2021-06-17 21:48:20|7256.3|7246.3|7256.3|7246.3|7256.3|7246.3|7256.3|7246.3|0
1623966510000|2021-06-17 21:48:30|7256.5|7246.5|7257.3|7247.3|7257.3|7247.3|7256.5|7246.5|0
1623966520000|2021-06-17 21:48:40|7257.8|7247.8|7260.1|7250.1|7260.1|7250.1|7257.8|7247.8|0
1623966530000|2021-06-17 21:48:50|7260.6|7250.6|7260.6|7250.6|7260.6|7250.6|7260.6|7250.6|1
1623966540000|2021-06-17 21:49:00|7260|7250|7257.6|7247.6|7260|7250|7257.6|7247.6|0
1623966550000|2021-06-17 21:49:10|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|7256.1|7246.1|0
1623966560000|2021-06-17 21:49:20|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|7255.6|7245.6|0
1623966640000|2021-06-17 21:50:40|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|7255.5|7245.5|5
1623966660000|2021-06-17 21:51:00|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|7255.1|7245.1|0
1623966670000|2021-06-17 21:51:10|7255.3|7245.3|7255.3|7245.3|7255.3|7245.3|7255.3|7245.3|0
1623966700000|2021-06-17 21:51:40|7251.3|7247.3|7255.5|7245.5|7255.6|7247.3|7251.3|7245.5|0
1623966840000|2021-06-17 21:54:00|7250.7|7247.9|7248.2|7245.4|7250.7|7247.9|7248.2|7245.4|4
1623966850000|2021-06-17 21:54:10|7251.3|7241.3|7250.8|7240.8|7251.3|7241.3|7250.6|7240.6|0
1623966870000|2021-06-17 21:54:30|7250.6|7240.6|7250.8|7240.8|7250.8|7240.8|7250.6|7240.6|0
1623966930000|2021-06-17 21:55:30|7247.3|7243.3|7247.3|7243.3|7247.3|7243.3|7247.3|7243.3|0
1623967010000|2021-06-17 21:56:50|7247.7|7244.9|7247.3|7243.3|7247.7|7244.9|7247.3|7243.3|0
1623967040000|2021-06-17 21:57:20|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|1
1623967050000|2021-06-17 21:57:30|7250.1|7240.1|7247.3|7243.3|7250.1|7243.3|7247.3|7240.1|0
1623967070000|2021-06-17 21:57:50|7247|7244.2|7247.7|7244.9|7247.7|7244.9|7247|7244.2|1
1623967080000|2021-06-17 21:58:00|7247.3|7243.3|7247.2|7244.4|7247.6|7244.4|7247|7243.3|0
1623967100000|2021-06-17 21:58:20|7247.5|7244.7|7248.3|7244.3|7248.3|7244.7|7247.5|7244.3|2
1623967110000|2021-06-17 21:58:30|||||||||5
1623967170000|2021-06-17 21:59:30|7249.9|7245.9|7253.9|7243.9|7253.9|7245.9|7249.9|7243.9|6
1623967180000|2021-06-17 21:59:40|7252.3|7242.3|7253.9|7243.9|7253.9|7243.9|7252.3|7242.3|0
1623967190000|2021-06-17 21:59:50|7253.8|7243.8|7253.4|7243.4|7253.8|7243.8|7253.4|7243.4|5
1623974400000|2021-06-18 00:00:00|7240.7|7236.7|7237.7|7233.7|7241.2|7236.7|7236.6|7230.9|8
1623974410000|2021-06-18 00:00:10|7238.1|7235.3|7239.6|7236.8|7241.1|7238.3|7237.6|7234.8|42
1623974420000|2021-06-18 00:00:20|7240.3|7237.5|7241.6|7238.8|7243|7240.2|7240.1|7237.3|39
1623974430000|2021-06-18 00:00:30|7241.3|7238.5|7240.6|7237.8|7241.6|7238.8|7240.6|7237.8|7
1623974440000|2021-06-18 00:00:40|7240.8|7238|7239.6|7236.8|7241.1|7238.3|7239.6|7236.8|6
1623974450000|2021-06-18 00:00:50|7239.5|7236.7|7243.3|7240.5|7243.3|7240.5|7239.1|7236.3|9
1623974460000|2021-06-18 00:01:00|7243|7240.2|7242.8|7240|7243|7240.2|7241.3|7238.5|1
1623974470000|2021-06-18 00:01:10|7242.3|7239.5|7242.1|7239.3|7242.8|7240|7241.3|7238.5|3
1623974480000|2021-06-18 00:01:20|7242|7239.2|7240.6|7237.8|7242|7239.2|7240.3|7237.5|5
1623974490000|2021-06-18 00:01:30|7241.3|7238.5|7238.6|7235.8|7241.8|7239|7238.6|7235.8|10
1623974500000|2021-06-18 00:01:40|7237.3|7234.5|7238.3|7235.5|7238.3|7235.5|7237.3|7234.5|3
1623974510000|2021-06-18 00:01:50|7237.1|7234.3|7236.3|7233.5|7237.1|7234.3|7236.3|7233.5|3
1623974520000|2021-06-18 00:02:00|7236|7233.2|7236.3|7233.5|7236.8|7234|7235.1|7232.3|9
1623974530000|2021-06-18 00:02:10|7236.1|7233.3|7236|7233.2|7236.1|7233.3|7236|7233.2|0
1623974540000|2021-06-18 00:02:20|7234.6|7231.8|7234.3|7231.5|7235.1|7232.3|7233.3|7230.4|10
1623974550000|2021-06-18 00:02:30|7234.8|7232|7234.3|7231.5|7235|7232.2|7234|7231.2|6
1623974560000|2021-06-18 00:02:40|7234.6|7231.8|7235.3|7232.5|7235.5|7232.7|7234.6|7231.8|4
1623974570000|2021-06-18 00:02:50|7235|7232.2|7234.6|7231.8|7235|7232.2|7234.6|7231.8|3
1623974580000|2021-06-18 00:03:00|7234.3|7231.5|7234.5|7231.7|7234.5|7231.7|7233|7230.2|10
1623974590000|2021-06-18 00:03:10|7234.3|7231.5|7234.5|7231.7|7234.8|7232|7234.3|7231.5|4
1623974600000|2021-06-18 00:03:20|7235|7232.2|7235|7232.2|7235|7232.2|7234.8|7232|1
1623974610000|2021-06-18 00:03:30|7234.8|7232|7235.6|7232.8|7235.6|7232.8|7234.8|7232|1
1623974620000|2021-06-18 00:03:40|7235.5|7232.7|7234.4|7230.4|7235.7|7232.7|7234|7230.4|1
1623974630000|2021-06-18 00:03:50|7233|7230.2|7234.1|7231.3|7234.1|7231.3|7233|7230.2|0
1623974640000|2021-06-18 00:04:00|7234.5|7231.7|7235.1|7232.3|7235.1|7232.3|7233.8|7231|3
1623974650000|2021-06-18 00:04:10|7235.6|7232.8|7236.6|7233.8|7236.6|7233.8|7235.6|7232.8|1
1623974660000|2021-06-18 00:04:20|7237.3|7234.5|7238.6|7235.8|7238.6|7235.8|7237.3|7234.5|5
1623974670000|2021-06-18 00:04:30|7238.5|7235.7|7242|7239.2|7242.7|7239.2|7238.5|7235.7|52
1623974680000|2021-06-18 00:04:40|7242.6|7239.8|7242|7239.2|7243|7240.2|7241.3|7238.1|10
1623974690000|2021-06-18 00:04:50|7242.1|7238.1|7247.6|7244.8|7248.1|7245.3|7241.3|7238.1|48
1623974700000|2021-06-18 00:05:00|7247.5|7244.7|7247.6|7244.8|7247.6|7244.8|7247.1|7244.3|19
1623974710000|2021-06-18 00:05:10|||||||||1
1623974720000|2021-06-18 00:05:20|7247.5|7244.7|7251.3|7248.5|7251.6|7248.8|7247.5|7244.4|26
1623974730000|2021-06-18 00:05:30|7250.6|7247.8|7250.1|7247.3|7251.6|7248.8|7250.1|7247.3|42
1623974740000|2021-06-18 00:05:40|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|9
1623974750000|2021-06-18 00:05:50|||||||||5
1623974760000|2021-06-18 00:06:00|||||||||28
1623974770000|2021-06-18 00:06:10|7250.6|7247.8|7252.3|7249.5|7252.5|7249.7|7250.6|7247.8|15
1623974780000|2021-06-18 00:06:20|7251.8|7249|7253.6|7250.8|7253.6|7250.8|7251.8|7249|10
1623974790000|2021-06-18 00:06:30|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|4
1623974800000|2021-06-18 00:06:40|7252|7249.2|7251|7248.2|7252|7249.2|7251|7248.2|1
1623974810000|2021-06-18 00:06:50|7252|7249.2|7250.3|7247.5|7252|7249.2|7250.3|7247.5|1
1623974820000|2021-06-18 00:07:00|||||||||1
1623974830000|2021-06-18 00:07:10|7250.5|7247.7|7250.6|7247.8|7250.6|7247.8|7250.5|7247.7|1
1623974850000|2021-06-18 00:07:30|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|1
1623974860000|2021-06-18 00:07:40|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1623974870000|2021-06-18 00:07:50|7250.3|7247.5|7249|7246.2|7250.3|7247.5|7249|7246.2|2
1623974880000|2021-06-18 00:08:00|7248.8|7246|7248.6|7245.8|7248.8|7246|7248|7245.2|1
1623974890000|2021-06-18 00:08:10|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|2
1623974900000|2021-06-18 00:08:20|7248.5|7245.7|7248.6|7245.8|7248.6|7245.8|7248.5|7245.7|1
1623974910000|2021-06-18 00:08:30|7249.5|7246.7|7248.6|7245.8|7249.6|7246.8|7248.6|7245.8|8
1623974920000|2021-06-18 00:08:40|7249|7246.2|7249.4|7245.4|7249.4|7246.2|7248.6|7245.4|1
1623974940000|2021-06-18 00:09:00|7249.7|7245.7|7247.6|7244.8|7249.7|7246.2|7247|7244.2|4
1623974950000|2021-06-18 00:09:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623974960000|2021-06-18 00:09:20|7246.6|7243.8|7246|7243.2|7246.7|7243.8|7246|7242.7|3
1623974970000|2021-06-18 00:09:30|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246|7243.2|2
1623974980000|2021-06-18 00:09:40|7246.8|7244|7247.1|7244.3|7247.1|7244.3|7246.8|7244|0
1623975000000|2021-06-18 00:10:00|7247.5|7244.7|7246.3|7243.5|7247.5|7244.7|7246.3|7242.7|3
1623975010000|2021-06-18 00:10:10|7247.1|7244.3|7246.6|7243.8|7247.7|7244.5|7246.6|7243.7|0
1623975020000|2021-06-18 00:10:20|7246.8|7244|7247.3|7244.5|7247.3|7244.5|7246.8|7244|0
1623975030000|2021-06-18 00:10:30|7247.7|7243.7|7247.1|7244.3|7247.7|7244.3|7247|7243.7|0
1623975040000|2021-06-18 00:10:40|7248.1|7245.3|7247.3|7244.5|7248.1|7245.3|7247.3|7244.5|3
1623975060000|2021-06-18 00:11:00|7247.6|7244.8|7250.3|7247.5|7250.4|7247.6|7247.6|7244.8|8
1623975070000|2021-06-18 00:11:10|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|6
1623975090000|2021-06-18 00:11:30|7251.6|7248.8|7251.9|7249.1|7251.9|7249.1|7251.1|7248.3|2
1623975100000|2021-06-18 00:11:40|7252.1|7249.3|7251.9|7249.1|7252.1|7249.3|7251.3|7248.5|2
1623975110000|2021-06-18 00:11:50|7252.3|7249.5|7253.3|7250.5|7253.4|7250.6|7251.9|7249.1|9
1623975120000|2021-06-18 00:12:00|7253.7|7249.7|7252.4|7249.6|7253.7|7250.6|7252.4|7249.6|3
1623975130000|2021-06-18 00:12:10|7252.8|7250|7252.6|7249.8|7252.9|7250.1|7252.6|7249.8|2
1623975140000|2021-06-18 00:12:20|7253.4|7250.6|7253.6|7250.8|7253.6|7250.8|7253.3|7250.5|0
1623975150000|2021-06-18 00:12:30|7254.3|7251.5|7254.6|7251.8|7254.6|7251.8|7253.9|7251.1|0
1623975160000|2021-06-18 00:12:40|7255|7251|7253.6|7250.8|7255|7251.1|7253.6|7250.8|0
1623975170000|2021-06-18 00:12:50|7253.8|7251|7254.6|7251.8|7254.6|7251.8|7253.8|7251|0
1623975180000|2021-06-18 00:13:00|7254.7|7250.7|7253.9|7251.1|7254.7|7251.1|7253.9|7250.7|0
1623975210000|2021-06-18 00:13:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1623975220000|2021-06-18 00:13:40|7253.3|7250.5|7253.9|7251.1|7253.9|7251.1|7253.3|7250.5|6
1623975230000|2021-06-18 00:13:50|7254|7250|7253.9|7251.1|7254.4|7251.6|7253.6|7250|0
1623975240000|2021-06-18 00:14:00|7254.4|7250.4|7252.9|7250.1|7254.4|7250.5|7252.3|7249.5|6
1623975250000|2021-06-18 00:14:10|7251.9|7249.1|7252.9|7250.1|7253.7|7250.5|7251.6|7248.7|0
1623975280000|2021-06-18 00:14:40|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|0
1623975290000|2021-06-18 00:14:50|7252.3|7249.5|7253.4|7250.6|7253.4|7250.6|7251.9|7249.1|0
1623975300000|2021-06-18 00:15:00|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|1
1623975310000|2021-06-18 00:15:10|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|0
1623975320000|2021-06-18 00:15:20|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|0
1623975330000|2021-06-18 00:15:30|7252.6|7249.8|7252.4|7249.6|7252.6|7249.8|7252.3|7249.5|4
1623975340000|2021-06-18 00:15:40|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|0
1623975350000|2021-06-18 00:15:50|7250.9|7248.1|7252.9|7250.1|7252.9|7250.1|7250.9|7248.1|3
1623975370000|2021-06-18 00:16:10|7251.9|7249.1|7252.9|7250.1|7252.9|7250.1|7251.9|7249.1|3
1623975390000|2021-06-18 00:16:30|7251.9|7249.1|7252.9|7250.1|7252.9|7250.1|7251.9|7249.1|0
1623975420000|2021-06-18 00:17:00|||||||||1
1623975430000|2021-06-18 00:17:10|7252.6|7249.8|7251.9|7249.1|7252.6|7249.8|7251.9|7249.1|0
1623975450000|2021-06-18 00:17:30|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|1
1623975470000|2021-06-18 00:17:50|||||||||1
1623975480000|2021-06-18 00:18:00|||||||||1
1623975490000|2021-06-18 00:18:10|7251.4|7248.6|7251.3|7248.5|7251.4|7248.6|7251.3|7248.5|0
1623975500000|2021-06-18 00:18:20|7251.4|7248.6|7251.3|7248.5|7251.4|7248.6|7251.3|7248.5|0
1623975520000|2021-06-18 00:18:40|||||||||1
1623975530000|2021-06-18 00:18:50|7251.4|7248.6|7251.6|7248.8|7251.6|7248.8|7251.4|7248.6|5
1623975540000|2021-06-18 00:19:00|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|0
1623975550000|2021-06-18 00:19:10|7251.9|7249.1|7251.3|7248.5|7251.9|7249.1|7251.3|7248.5|0
1623975560000|2021-06-18 00:19:20|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|0
1623975570000|2021-06-18 00:19:30|7249.9|7247.1|7250.4|7247.6|7250.4|7247.6|7249.9|7247.1|1
1623975580000|2021-06-18 00:19:40|7250.3|7247.5|7249.9|7247.1|7250.3|7247.5|7249.9|7247.1|0
1623975590000|2021-06-18 00:19:50|||||||||1
1623975600000|2021-06-18 00:20:00|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|1
1623975610000|2021-06-18 00:20:10|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.3|7246.5|0
1623975630000|2021-06-18 00:20:30|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1623975650000|2021-06-18 00:20:50|||||||||1
1623975670000|2021-06-18 00:21:10|7248.3|7245.5|7246.4|7243.6|7248.3|7245.5|7246.4|7243.6|16
1623975680000|2021-06-18 00:21:20|7246.6|7243.8|7247.8|7245|7247.8|7245|7246.6|7243.8|14
1623975690000|2021-06-18 00:21:30|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|0
1623975700000|2021-06-18 00:21:40|7248.3|7245.5|7248.4|7245.6|7248.4|7245.6|7247.9|7245.1|1
1623975710000|2021-06-18 00:21:50|7248.3|7245.5|7248.8|7246|7248.8|7246|7248.3|7245.5|0
1623975720000|2021-06-18 00:22:00|7248.4|7245.6|7247.9|7245.1|7248.4|7245.6|7247.9|7244.4|0
1623975730000|2021-06-18 00:22:10|7248.1|7245.3|7248.4|7245.6|7248.4|7245.6|7248.1|7245.3|2
1623975740000|2021-06-18 00:22:20|7248.8|7246|7249.8|7247|7249.8|7247|7248.8|7246|4
1623975750000|2021-06-18 00:22:30|7249.4|7246.6|7250.3|7247.5|7250.4|7247.6|7249.4|7246.6|6
1623975760000|2021-06-18 00:22:40|7249.6|7246.8|7249.3|7246.5|7249.8|7247|7249.3|7246.5|0
1623975770000|2021-06-18 00:22:50|7249.4|7246.6|7249.9|7247.1|7250.4|7247.6|7249.4|7246.6|0
1623975780000|2021-06-18 00:23:00|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1623975830000|2021-06-18 00:23:50|7251.1|7248.3|7251.4|7248.6|7251.4|7248.6|7251.1|7248.3|1
1623975840000|2021-06-18 00:24:00|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|2
1623975850000|2021-06-18 00:24:10|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|0
1623975870000|2021-06-18 00:24:30|7251.6|7248.8|7250.9|7248.1|7251.9|7249.1|7250.9|7248.1|2
1623975880000|2021-06-18 00:24:40|7251.3|7248.5|7251.6|7248.8|7252|7249.1|7251.3|7248|2
1623975890000|2021-06-18 00:24:50|7252.6|7249.8|7252.9|7250.1|7252.9|7250.1|7252.6|7249.8|0
1623975900000|2021-06-18 00:25:00|7252.6|7249.8|7252.6|7249.8|7253.4|7250.6|7252.6|7249.8|0
1623975920000|2021-06-18 00:25:20|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.3|7249.5|0
1623975930000|2021-06-18 00:25:30|7252.3|7249.5|7251.6|7248.8|7252.3|7249.5|7251.6|7248|0
1623975940000|2021-06-18 00:25:40|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.4|7248.6|0
1623975950000|2021-06-18 00:25:50|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|0
1623975970000|2021-06-18 00:26:10|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1623975990000|2021-06-18 00:26:30|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|2
1623976000000|2021-06-18 00:26:40|7248.8|7246|7248.9|7246.1|7248.9|7246.1|7248.8|7246|0
1623976010000|2021-06-18 00:26:50|7249|7245|7248.3|7245.5|7249|7245.8|7248.3|7245|3
1623976020000|2021-06-18 00:27:00|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|3
1623976030000|2021-06-18 00:27:10|7248.6|7245.8|7248.9|7246.1|7248.9|7246.1|7248.6|7245.8|5
1623976050000|2021-06-18 00:27:30|7249.1|7246.3|7248.6|7245.8|7249.1|7246.3|7248.6|7245.8|0
1623976060000|2021-06-18 00:27:40|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|1
1623976080000|2021-06-18 00:28:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|0
1623976090000|2021-06-18 00:28:10|7248.4|7245.6|7247.6|7244.8|7248.4|7245.6|7247.3|7244.5|1
1623976100000|2021-06-18 00:28:20|7247.8|7245|7247.6|7244.8|7247.8|7245|7247.3|7244.5|0
1623976110000|2021-06-18 00:28:30|7247.4|7244.6|7247.6|7244.8|7247.6|7244.8|7247.4|7244.6|1
1623976120000|2021-06-18 00:28:40|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|0
1623976130000|2021-06-18 00:28:50|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|2
1623976140000|2021-06-18 00:29:00|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|0
1623976150000|2021-06-18 00:29:10|7247.4|7244.6|7247.8|7245|7247.8|7245|7247.3|7244.5|0
1623976160000|2021-06-18 00:29:20|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1623976190000|2021-06-18 00:29:50|7248.1|7245.3|7249.9|7247.1|7249.9|7247.1|7248.1|7245.3|1
1623976200000|2021-06-18 00:30:00|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248.6|7245.8|0
1623976210000|2021-06-18 00:30:10|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|0
1623976240000|2021-06-18 00:30:40|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|0
1623976250000|2021-06-18 00:30:50|7249.3|7246.5|7248.9|7246.1|7249.3|7246.5|7248.8|7246|0
1623976260000|2021-06-18 00:31:00|7249.2|7246.4|7248.9|7246.1|7249.2|7246.4|7248.4|7245.6|0
1623976280000|2021-06-18 00:31:20|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|0
1623976310000|2021-06-18 00:31:50|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|1
1623976330000|2021-06-18 00:32:10|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|1
1623976340000|2021-06-18 00:32:20|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|0
1623976360000|2021-06-18 00:32:40|7249.2|7246.4|7248.9|7246.1|7249.9|7247.1|7248.9|7246.1|0
1623976380000|2021-06-18 00:33:00|7248.7|7245.9|7248.4|7245.6|7248.7|7245.9|7248.4|7245.6|0
1623976390000|2021-06-18 00:33:10|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|0
1623976400000|2021-06-18 00:33:20|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|0
1623976410000|2021-06-18 00:33:30|7248.6|7245.8|7249.2|7246.4|7249.2|7246.4|7248.6|7245.8|0
1623976420000|2021-06-18 00:33:40|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|0
1623976440000|2021-06-18 00:34:00|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|0
1623976470000|2021-06-18 00:34:30|7248.1|7245.3|7247.2|7244.4|7248.1|7245.3|7247.2|7244.4|0
1623976480000|2021-06-18 00:34:40|7246.9|7244.1|7246.4|7243.6|7246.9|7244.1|7246.4|7243.6|0
1623976490000|2021-06-18 00:34:50|7246.2|7243.4|7246.2|7243.4|7246.7|7243.9|7246.2|7243.4|0
1623976500000|2021-06-18 00:35:00|7246.1|7243.3|7246.7|7243.9|7246.7|7243.9|7245.7|7242.9|2
1623976510000|2021-06-18 00:35:10|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|0
1623976520000|2021-06-18 00:35:20|7246.7|7243.9|7246.9|7244.1|7246.9|7244.1|7246.4|7243.6|1
1623976530000|2021-06-18 00:35:30|7246.6|7243.8|7246.4|7243.6|7246.6|7243.8|7246.4|7243.6|0
1623976550000|2021-06-18 00:35:50|7246.9|7244.1|7246.6|7243.8|7246.9|7244.1|7246.6|7243.8|1
1623976560000|2021-06-18 00:36:00|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|1
1623976580000|2021-06-18 00:36:20|7246.4|7243.6|7246.2|7243.4|7246.4|7243.6|7246.2|7243.4|3
1623976620000|2021-06-18 00:37:00|7246.9|7244.1|7246.4|7243.6|7246.9|7244.1|7246.4|7243.6|1
1623976630000|2021-06-18 00:37:10|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.4|7243.6|1
1623976650000|2021-06-18 00:37:30|7246.9|7244.1|7245.9|7243.1|7247.1|7244.3|7245.9|7243.1|2
1623976660000|2021-06-18 00:37:40|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|0
1623976680000|2021-06-18 00:38:00|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|0
1623976710000|2021-06-18 00:38:30|7245.2|7242.4|7245.9|7243.1|7245.9|7243.1|7245.2|7242.4|2
1623976720000|2021-06-18 00:38:40|7246.1|7243.3|7246.2|7243.4|7246.2|7243.4|7246.1|7243.3|0
1623976780000|2021-06-18 00:39:40|7245.2|7242.4|7245.2|7242.4|7245.4|7242.6|7245.2|7242.4|0
1623976790000|2021-06-18 00:39:50|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.2|7242.4|0
1623976800000|2021-06-18 00:40:00|7245.9|7243.1|7245.2|7242.4|7245.9|7243.1|7245.2|7242.4|2
1623976820000|2021-06-18 00:40:20|7244.7|7241.9|7245.2|7242.4|7245.2|7242.4|7244.7|7241.9|0
1623976830000|2021-06-18 00:40:30|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|0
1623976840000|2021-06-18 00:40:40|7245.7|7242.9|7245.7|7242.9|7246.2|7243.4|7245.7|7242.9|2
1623976860000|2021-06-18 00:41:00|7245.4|7242.6|7245.2|7242.4|7245.4|7242.6|7245.2|7242.4|1
1623976870000|2021-06-18 00:41:10|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|0
1623976880000|2021-06-18 00:41:20|7245.7|7242.9|7244.2|7241.4|7245.7|7242.9|7244.2|7241.4|3
1623976890000|2021-06-18 00:41:30|7244.1|7241.3|7244.2|7241.4|7244.2|7241.4|7243.4|7240.6|4
1623976910000|2021-06-18 00:41:50|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|0
1623976920000|2021-06-18 00:42:00|||||||||2
1623976930000|2021-06-18 00:42:10|||||||||1
1623976940000|2021-06-18 00:42:20|7244.2|7241.4|7244.4|7241.6|7244.4|7241.6|7244.2|7241.4|0
1623976960000|2021-06-18 00:42:40|7244.2|7241.4|7244.4|7241.6|7244.4|7241.6|7244.2|7241.4|0
1623976980000|2021-06-18 00:43:00|7245.7|7242.9|7246.9|7244.1|7246.9|7244.1|7245.7|7242.9|7
1623976990000|2021-06-18 00:43:10|7247.2|7244.4|7247.9|7245.1|7247.9|7245.1|7247.2|7244.4|0
1623977000000|2021-06-18 00:43:20|7248.1|7245.3|7248.7|7245.9|7248.7|7245.9|7248.1|7245.3|0
1623977010000|2021-06-18 00:43:30|7248.4|7245.6|7249.9|7247.1|7249.9|7247.1|7248.4|7245.6|11
1623977030000|2021-06-18 00:43:50|||||||||1
1623977050000|2021-06-18 00:44:10|7250.6|7247.8|7251.9|7249.1|7252.7|7249.1|7250.6|7247.8|7
1623977060000|2021-06-18 00:44:20|7252.7|7248.7|7251.9|7249.1|7252.7|7249.1|7251.9|7248.7|0
1623977070000|2021-06-18 00:44:30|7251.4|7248.6|7251.6|7248.8|7251.6|7248.8|7251.4|7248.6|0
1623977080000|2021-06-18 00:44:40|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|0
1623977120000|2021-06-18 00:45:20|7251.7|7248.9|7251.4|7248.6|7251.7|7248.9|7251.4|7248.6|0
1623977130000|2021-06-18 00:45:30|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|1
1623977140000|2021-06-18 00:45:40|7252.4|7249.6|7252.6|7249.8|7252.6|7249.8|7252.4|7249.6|0
1623977160000|2021-06-18 00:46:00|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|0
1623977170000|2021-06-18 00:46:10|7251.9|7249.1|7251.1|7248.3|7251.9|7249.1|7250.9|7248.1|1
1623977180000|2021-06-18 00:46:20|7250.9|7248.1|7250.9|7248.1|7251.4|7248.6|7250.9|7248.1|0
1623977190000|2021-06-18 00:46:30|||||||||1
1623977200000|2021-06-18 00:46:40|||||||||1
1623977220000|2021-06-18 00:47:00|7251.1|7248.3|7250.9|7248.1|7251.4|7248.6|7250.9|7247.3|4
1623977230000|2021-06-18 00:47:10|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|0
1623977240000|2021-06-18 00:47:20|7250.4|7247.6|7250.2|7247.4|7250.4|7247.6|7250.2|7247.4|4
1623977250000|2021-06-18 00:47:30|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|1
1623977260000|2021-06-18 00:47:40|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|1
1623977310000|2021-06-18 00:48:30|||||||||1
1623977330000|2021-06-18 00:48:50|7248.2|7245.4|7247.9|7245.1|7248.2|7245.4|7247.9|7245.1|0
1623977340000|2021-06-18 00:49:00|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|3
1623977350000|2021-06-18 00:49:10|||||||||1
1623977360000|2021-06-18 00:49:20|7247.4|7244.6|7247.2|7244.4|7247.4|7244.6|7247.2|7244.4|0
1623977370000|2021-06-18 00:49:30|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.9|7244.1|0
1623977380000|2021-06-18 00:49:40|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|3
1623977400000|2021-06-18 00:50:00|7247.5|7244.7|7247.4|7244.6|7247.5|7244.7|7247.4|7244.6|0
1623977420000|2021-06-18 00:50:20|7247.7|7244.9|7247.9|7245.1|7247.9|7245.1|7247.7|7244.9|1
1623977430000|2021-06-18 00:50:30|7247.5|7244.7|7247.4|7244.6|7247.5|7244.7|7247.4|7244.6|0
1623977440000|2021-06-18 00:50:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623977450000|2021-06-18 00:50:50|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623977480000|2021-06-18 00:51:20|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|4
1623977510000|2021-06-18 00:51:50|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|1
1623977520000|2021-06-18 00:52:00|7246.7|7243.9|7246.4|7243.6|7246.7|7243.9|7246.2|7243.4|0
1623977530000|2021-06-18 00:52:10|7246.2|7243.4|7245.9|7243.1|7246.2|7243.4|7245.7|7242.9|3
1623977540000|2021-06-18 00:52:20|7246.4|7243.6|7246.2|7243.4|7246.5|7243.7|7246.2|7243.4|1
1623977560000|2021-06-18 00:52:40|7245.9|7243.1|7243.2|7240.4|7245.9|7243.1|7243.2|7240.4|5
1623977580000|2021-06-18 00:53:00|||||||||2
1623977590000|2021-06-18 00:53:10|7242.9|7240.1|7242.2|7239.4|7242.9|7240.1|7242.2|7239.4|2
1623977600000|2021-06-18 00:53:20|7241.7|7238.9|7241.5|7238.7|7241.7|7238.9|7241.5|7238.7|3
1623977610000|2021-06-18 00:53:30|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241|7238.2|1
1623977620000|2021-06-18 00:53:40|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|0
1623977640000|2021-06-18 00:54:00|7241.2|7238.4|7241.9|7239.1|7241.9|7239.1|7241.2|7238.4|1
1623977650000|2021-06-18 00:54:10|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1623977660000|2021-06-18 00:54:20|7241.9|7239.1|7242.2|7239.4|7242.9|7240.1|7241.9|7239.1|3
1623977670000|2021-06-18 00:54:30|7242.7|7239.9|7242.2|7239.4|7242.7|7239.9|7242.2|7239.4|0
1623977680000|2021-06-18 00:54:40|7242.7|7239.9|7243.2|7240.4|7243.3|7240.4|7242.2|7239.3|0
1623977690000|2021-06-18 00:54:50|7243.4|7240.6|7244.2|7241.4|7244.4|7241.6|7243.4|7240.6|1
1623977700000|2021-06-18 00:55:00|7243.7|7240.9|7243.2|7240.4|7243.7|7240.9|7242.9|7240.1|1
1623977710000|2021-06-18 00:55:10|7243.4|7240.6|7243.2|7240.4|7243.4|7240.6|7243.2|7240.4|0
1623977720000|2021-06-18 00:55:20|7243.7|7240.9|7243.7|7240.9|7243.9|7241.1|7243.7|7240.9|4
1623977730000|2021-06-18 00:55:30|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|0
1623977740000|2021-06-18 00:55:40|7243.3|7239.3|7242.2|7239.4|7243.3|7240.4|7242.2|7239.3|0
1623977750000|2021-06-18 00:55:50|7241.9|7239.1|7241.2|7238.4|7241.9|7239.1|7241.2|7238.4|2
1623977760000|2021-06-18 00:56:00|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1623977790000|2021-06-18 00:56:30|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623977800000|2021-06-18 00:56:40|7240.7|7237.9|7239|7236.2|7240.7|7237.9|7238.7|7235.9|15
1623977810000|2021-06-18 00:56:50|7238.7|7235.9|7238.2|7235.4|7238.7|7235.9|7237.7|7234.9|7
1623977820000|2021-06-18 00:57:00|7237.2|7234.4|7238.4|7235.6|7238.4|7235.6|7237.2|7234.4|10
1623977830000|2021-06-18 00:57:10|7238.9|7236.1|7238.4|7235.6|7238.9|7236.1|7238.4|7235.6|4
1623977840000|2021-06-18 00:57:20|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.2|7234.4|2
1623977850000|2021-06-18 00:57:30|7238|7235.2|7238.2|7235.4|7238.9|7236.1|7238|7235.2|0
1623977860000|2021-06-18 00:57:40|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.2|7235.4|1
1623977880000|2021-06-18 00:58:00|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|1
1623977890000|2021-06-18 00:58:10|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|1
1623977900000|2021-06-18 00:58:20|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|1
1623977920000|2021-06-18 00:58:40|7238.5|7235.7|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|1
1623977940000|2021-06-18 00:59:00|7238.4|7235.6|7238.2|7235.4|7238.4|7235.6|7238.2|7235.4|0
1623977950000|2021-06-18 00:59:10|7237.7|7234.9|7238.9|7236.1|7238.9|7236.1|7237.7|7234.9|1
1623977960000|2021-06-18 00:59:20|7238.4|7235.6|7238.2|7235.4|7238.4|7235.6|7238.2|7235.4|1
1623977980000|2021-06-18 00:59:40|7238|7235.2|7237.7|7234.9|7238|7235.2|7237.7|7234.9|0
1623977990000|2021-06-18 00:59:50|7237.9|7235.1|7237.7|7234.9|7237.9|7235.1|7237.7|7234.9|5
1623978000000|2021-06-18 01:00:00|7237.4|7234.6|7240.2|7237.4|7240.7|7237.9|7236.7|7233.9|21
1623978010000|2021-06-18 01:00:10|7239.2|7236.4|7237.2|7234.4|7239.2|7236.4|7235.2|7232.4|22
1623978020000|2021-06-18 01:00:20|7237.4|7234.6|7236.9|7234.1|7237.7|7234.9|7236.2|7233.4|2
1623978030000|2021-06-18 01:00:30|7237.2|7234.4|7236.4|7233.6|7237.7|7234.9|7236.4|7233.6|5
1623978040000|2021-06-18 01:00:40|7236.5|7233.7|7238.2|7235.4|7238.2|7235.4|7236.5|7233.7|3
1623978060000|2021-06-18 01:01:00|7238|7235.2|7239.2|7236.4|7239.2|7236.4|7236.9|7234.1|14
1623978070000|2021-06-18 01:01:10|7239.5|7236.7|7240.2|7237.4|7240.7|7237.9|7239.5|7236.7|0
1623978080000|2021-06-18 01:01:20|7241.2|7238.4|7243.9|7241.1|7243.9|7241.1|7240.2|7237.4|28
1623978090000|2021-06-18 01:01:30|7243.4|7240.6|7239.2|7236.4|7243.4|7240.6|7238.9|7236.1|8
1623978100000|2021-06-18 01:01:40|7239|7236.2|7239.2|7236.4|7240.6|7237.1|7238.4|7235.6|2
1623978110000|2021-06-18 01:01:50|7238.2|7235.4|7238.2|7235.4|7238.5|7235.7|7238.2|7235.4|3
1623978120000|2021-06-18 01:02:00|7237.2|7234.4|7237.9|7235.1|7239.3|7235.9|7237.2|7234.4|27
1623978130000|2021-06-18 01:02:10|7238.5|7235.7|7239.9|7237.1|7240.2|7237.4|7238.5|7235.7|3
1623978140000|2021-06-18 01:02:20|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7238.2|7235.4|3
1623978150000|2021-06-18 01:02:30|7239|7236.2|7236.2|7233.4|7239|7236.2|7236.2|7233.4|11
1623978160000|2021-06-18 01:02:40|7235.9|7233.1|7234.2|7231.4|7235.9|7233.1|7234.2|7231.4|4
1623978170000|2021-06-18 01:02:50|7233.7|7230.9|7235.4|7232.6|7235.9|7233.1|7233.7|7230.9|16
1623978180000|2021-06-18 01:03:00|7235|7232.2|7233.5|7230.7|7235|7232.2|7232.9|7230.1|2
1623978190000|2021-06-18 01:03:10|7233.4|7230.6|7233.5|7230.7|7233.5|7230.7|7233|7230.2|0
1623978210000|2021-06-18 01:03:30|7234|7231.2|7233|7230.2|7235.9|7233.1|7232.9|7230.1|28
1623978220000|2021-06-18 01:03:40|7233.7|7230.9|7230.4|7227.6|7233.7|7230.9|7230.4|7227.6|43
1623978230000|2021-06-18 01:03:50|7230.9|7228.1|7230.4|7227.6|7231.2|7228.4|7230.2|7227.4|9
1623978240000|2021-06-18 01:04:00|7230.2|7227.4|7229.2|7226.4|7230.4|7227.6|7229.2|7226.4|11
1623978250000|2021-06-18 01:04:10|7228.4|7225.6|7226.7|7223.9|7228.4|7225.6|7225.4|7222.6|32
1623978260000|2021-06-18 01:04:20|7227|7224.2|7228.5|7225.7|7228.5|7225.7|7227|7224.2|8
1623978270000|2021-06-18 01:04:30|7228.9|7226.1|7227.9|7225.1|7230.5|7227.7|7227.9|7225.1|6
1623978280000|2021-06-18 01:04:40|7228.2|7225.4|7227.4|7224.6|7228.5|7225.7|7227.2|7224.4|0
1623978290000|2021-06-18 01:04:50|7227.5|7224.7|7226.9|7224.1|7227.5|7224.7|7226.9|7224.1|0
1623978300000|2021-06-18 01:05:00|7226.5|7223.7|7224.5|7221.7|7226.5|7223.7|7224.4|7221.6|11
1623978310000|2021-06-18 01:05:10|7224.4|7221.6|7223|7220.2|7224.4|7221.6|7222.9|7220.1|11
1623978320000|2021-06-18 01:05:20|7222.9|7220.1|7223.5|7220.7|7223.7|7220.9|7222.5|7219.7|4
1623978330000|2021-06-18 01:05:30|7223.7|7220.9|7224|7221.2|7224|7221.2|7223.7|7220.9|0
1623978340000|2021-06-18 01:05:40|7224.2|7221.4|7225|7222.2|7225.2|7222.4|7224.2|7221.4|3
1623978350000|2021-06-18 01:05:50|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224|7221.2|0
1623978360000|2021-06-18 01:06:00|7225.2|7222.4|7225.9|7223.1|7226.2|7223.4|7225.2|7222.4|3
1623978370000|2021-06-18 01:06:10|7226.2|7223.4|7226.4|7223.6|7227|7224.2|7226|7223.2|3
1623978380000|2021-06-18 01:06:20|7226.5|7223.7|7230.2|7227.4|7230.2|7227.4|7226.5|7223.7|20
1623978390000|2021-06-18 01:06:30|7229.9|7227.1|7232.9|7230.1|7233.4|7230.6|7229.9|7227.1|13
1623978400000|2021-06-18 01:06:40|7232.4|7229.6|7232.7|7229.9|7233.4|7230.6|7232.2|7229.4|2
1623978410000|2021-06-18 01:06:50|7232.5|7229.7|7231.2|7228.4|7232.5|7229.7|7230.4|7227.6|1
1623978420000|2021-06-18 01:07:00|7230.9|7228.1|7228.2|7225.4|7231.4|7228.6|7228.2|7225.4|11
1623978430000|2021-06-18 01:07:10|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|11
1623978440000|2021-06-18 01:07:20|7229|7226.2|7229.5|7226.7|7229.5|7226.7|7228.9|7226.1|0
1623978450000|2021-06-18 01:07:30|7230.5|7227.7|7230.9|7228.1|7231.5|7228.7|7230.5|7227.7|0
1623978460000|2021-06-18 01:07:40|7231.4|7228.6|7231.9|7229.1|7232.5|7229.7|7231.4|7228.6|0
1623978470000|2021-06-18 01:07:50|7231.4|7228.6|7231.9|7229.1|7231.9|7229.1|7231.4|7228.6|0
1623978490000|2021-06-18 01:08:10|7232.5|7229.7|7231.2|7228.4|7232.9|7230.1|7231.2|7228.4|10
1623978500000|2021-06-18 01:08:20|7232.2|7229.4|7232.8|7230|7232.8|7230|7231.5|7228.7|16
1623978510000|2021-06-18 01:08:30|7233.5|7230.7|7233.5|7230.7|7233.8|7231|7233.5|7230.7|3
1623978520000|2021-06-18 01:08:40|7233.4|7230.6|7232.2|7229.4|7233.4|7230.6|7232.2|7229.4|4
1623978530000|2021-06-18 01:08:50|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|0
1623978540000|2021-06-18 01:09:00|7233.4|7230.6|7233.5|7230.7|7234|7230.7|7232.9|7230|2
1623978550000|2021-06-18 01:09:10|7234|7231.2|7233.8|7231|7234|7231.2|7233.8|7231|0
1623978560000|2021-06-18 01:09:20|7234|7231.2|7234.5|7231.7|7234.5|7231.7|7234|7231.2|0
1623978570000|2021-06-18 01:09:30|7234.2|7231.4|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|2
1623978580000|2021-06-18 01:09:40|7235|7232.2|7234.5|7231.7|7235|7232.2|7234.5|7231.7|60
1623978590000|2021-06-18 01:09:50|7234.2|7231.4|7233.5|7230.7|7234.2|7231.4|7232.8|7230|0
1623978600000|2021-06-18 01:10:00|7232.8|7230|7231.2|7228.4|7232.8|7230|7231.2|7228.4|2
1623978610000|2021-06-18 01:10:10|7231.3|7228.5|7231.5|7228.7|7231.5|7228.7|7231|7228.2|1
1623978620000|2021-06-18 01:10:20|7231.3|7228.5|7231.2|7228.4|7231.3|7228.5|7231|7228.2|0
1623978630000|2021-06-18 01:10:30|7230.8|7228|7230|7227.2|7230.8|7228|7230|7227.2|1
1623978640000|2021-06-18 01:10:40|7230.3|7227.5|7230.5|7227.7|7230.5|7227.7|7230.3|7227.5|1
1623978650000|2021-06-18 01:10:50|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|0
1623978660000|2021-06-18 01:11:00|7228.8|7226|7228.3|7225.5|7229|7226.2|7228.2|7225.4|3
1623978670000|2021-06-18 01:11:10|7228.5|7225.7|7228.8|7226|7229|7226.2|7228.5|7225.7|1
1623978680000|2021-06-18 01:11:20|7229|7226.2|7228.5|7225.7|7229|7226.2|7228.5|7225.7|0
1623978690000|2021-06-18 01:11:30|7228.3|7225.5|7228.2|7225.4|7228.5|7225.7|7227.7|7224.9|13
1623978700000|2021-06-18 01:11:40|7227.9|7225.1|7227.3|7224.5|7227.9|7225.1|7227|7224.2|0
1623978710000|2021-06-18 01:11:50|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|3
1623978720000|2021-06-18 01:12:00|7227.8|7225|7224.2|7221.4|7227.8|7225|7224|7221.2|13
1623978730000|2021-06-18 01:12:10|7224|7221.2|7223.3|7220.5|7224|7221.2|7223.3|7220.5|4
1623978740000|2021-06-18 01:12:20|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|4
1623978750000|2021-06-18 01:12:30|7223.7|7220.9|7223.2|7220.4|7224|7221.2|7223.2|7220.4|14
1623978760000|2021-06-18 01:12:40|7223.7|7220.9|7219|7216.2|7223.7|7220.9|7219|7215.9|4
1623978770000|2021-06-18 01:12:50|7219.5|7216.7|7219.2|7216.4|7219.5|7216.7|7219.2|7216.4|6
1623978790000|2021-06-18 01:13:10|7219.3|7216.5|7219|7216.2|7219.5|7216.7|7218.3|7215.5|1
1623978800000|2021-06-18 01:13:20|7219.2|7216.4|7219.5|7216.7|7219.8|7217|7219.2|7215.6|2
1623978810000|2021-06-18 01:13:30|7219.8|7217|7219.2|7216.4|7219.8|7217|7218.8|7216|0
1623978820000|2021-06-18 01:13:40|7219.8|7217|7219.2|7216.4|7219.8|7217|7219.2|7216.4|0
1623978830000|2021-06-18 01:13:50|7219|7216.2|7217.5|7214.7|7219|7216.2|7217.2|7214.4|11
1623978840000|2021-06-18 01:14:00|7217.8|7215|7217|7214.2|7217.8|7215|7216.8|7214|1
1623978850000|2021-06-18 01:14:10|7217.5|7214.7|7218.8|7216|7218.8|7216|7217.5|7214.7|0
1623978860000|2021-06-18 01:14:20|7218.3|7215.5|7218.8|7216|7218.8|7216|7217.8|7215|20
1623978870000|2021-06-18 01:14:30|7219.2|7216.4|7216.8|7214|7219.2|7216.4|7216.8|7214|0
1623978880000|2021-06-18 01:14:40|7217.2|7214.4|7216.8|7214|7217.8|7215|7216.8|7214|0
1623978890000|2021-06-18 01:14:50|7217.3|7214.5|7216.8|7214|7217.3|7214.5|7216.8|7214|0
1623978900000|2021-06-18 01:15:00|7217.3|7214.5|7215.5|7212.7|7217.5|7214.7|7215.3|7212.5|14
1623978910000|2021-06-18 01:15:10|7215.7|7212.9|7216|7213.2|7216.8|7214|7215.7|7212.9|4
1623978920000|2021-06-18 01:15:20|7215.8|7213|7217|7214.2|7217.2|7214.4|7215.8|7213|1
1623978930000|2021-06-18 01:15:30|7217.3|7214.5|7216.7|7213.9|7218|7215.2|7216|7213.2|8
1623978940000|2021-06-18 01:15:40|7217.2|7214.4|7217|7214.2|7217.2|7214.4|7217|7214.2|5
1623978950000|2021-06-18 01:15:50|7217.8|7215|7219.5|7216.7|7219.5|7216.7|7217.8|7215|58
1623978960000|2021-06-18 01:16:00|7219|7216.2|7219|7216.2|7220|7217.2|7219|7216.2|4
1623978970000|2021-06-18 01:16:10|7217.8|7215|7218.2|7215.4|7218.2|7215.4|7217.5|7214.7|0
1623978980000|2021-06-18 01:16:20|7218|7215.2|7217.7|7214.9|7218.2|7215.4|7217.2|7214.4|1
1623978990000|2021-06-18 01:16:30|7218.7|7215.9|7218.8|7216|7218.8|7216|7218.5|7215.7|1
1623979000000|2021-06-18 01:16:40|7219|7216.2|7219.5|7216.7|7220.8|7218|7219|7216.2|3
1623979010000|2021-06-18 01:16:50|7219.7|7216.9|7218.5|7215.7|7219.7|7216.9|7218.5|7215.7|1
1623979020000|2021-06-18 01:17:00|7218|7215.2|7216.2|7213.4|7218.2|7215.4|7216.2|7213.4|11
1623979030000|2021-06-18 01:17:10|7215.5|7212.7|7217.7|7214.9|7218.2|7215.4|7215.5|7212.7|11
1623979040000|2021-06-18 01:17:20|7217.8|7215|7221|7218.2|7221|7218.2|7217.8|7215|0
1623979050000|2021-06-18 01:17:30|7220.5|7217.7|7221.5|7218.7|7222.7|7219.9|7220.5|7217.7|3
1623979060000|2021-06-18 01:17:40|7222.2|7219.4|7224.2|7221.4|7224.5|7221.7|7222.2|7219.4|9
1623979070000|2021-06-18 01:17:50|7223.7|7220.9|7221.8|7219|7223.8|7221|7221.8|7219|3
1623979080000|2021-06-18 01:18:00|7221.5|7218.7|7220.5|7217.7|7221.5|7218.7|7220.2|7217.4|3
1623979090000|2021-06-18 01:18:10|7220.2|7217.4|7220.8|7218|7220.8|7218|7220.2|7217.4|0
1623979100000|2021-06-18 01:18:20|7221|7218.2|7220.2|7217.4|7221|7218.2|7220.2|7217.4|2
1623979110000|2021-06-18 01:18:30|7219.8|7217|7219.5|7216.7|7219.8|7217|7219.3|7216.5|1
1623979120000|2021-06-18 01:18:40|7220.3|7217.5|7220.5|7217.7|7221|7218.2|7219.5|7216.7|0
1623979140000|2021-06-18 01:19:00|7220.3|7217.5|7220.5|7217.7|7220.5|7217.7|7219.8|7217|1
1623979150000|2021-06-18 01:19:10|7220.3|7217.5|7220|7217.2|7220.3|7217.5|7219.5|7216.7|1
1623979160000|2021-06-18 01:19:20|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|0
1623979180000|2021-06-18 01:19:40|7220.3|7217.5|7220.5|7217.7|7220.5|7217.7|7219.8|7217|6
1623979190000|2021-06-18 01:19:50|7219.8|7217|7219.5|7216.7|7219.8|7217|7219.5|7216.7|1
1623979200000|2021-06-18 01:20:00|7218.5|7215.7|7218.7|7215.9|7218.7|7215.9|7218.5|7215.7|4
1623979210000|2021-06-18 01:20:10|7219|7216.2|7220.2|7217.4|7220.2|7217.4|7219|7216.2|2
1623979220000|2021-06-18 01:20:20|7220.3|7217.5|7219.2|7216.4|7220.3|7217.5|7219.2|7216.4|4
1623979230000|2021-06-18 01:20:30|7219|7216.2|7219.2|7216.4|7219.2|7216.4|7219|7216.2|0
1623979240000|2021-06-18 01:20:40|7218.3|7215.5|7218.3|7215.5|7218.5|7215.7|7218.3|7215.5|2
1623979250000|2021-06-18 01:20:50|7218.2|7215.4|7216.2|7213.4|7218.2|7215.4|7216.2|7213.4|0
1623979260000|2021-06-18 01:21:00|7217|7214.2|7216.5|7213.7|7217.2|7214.4|7216.5|7213.7|2
1623979270000|2021-06-18 01:21:10|7216.8|7214|7217|7214.2|7217.5|7214.7|7216.3|7213.5|3
1623979280000|2021-06-18 01:21:20|7217.2|7214.4|7218|7215.2|7218|7215.2|7217.2|7214.4|0
1623979290000|2021-06-18 01:21:30|7218.2|7215.4|7217.2|7214.4|7218.2|7215.4|7217|7214.2|21
1623979300000|2021-06-18 01:21:40|7216.7|7213.9|7216.5|7213.7|7216.7|7213.9|7216.5|7213.7|5
1623979310000|2021-06-18 01:21:50|7216|7213.2|7216.2|7213.4|7216.2|7213.4|7216|7213.2|0
1623979320000|2021-06-18 01:22:00|7216.8|7214|7218.2|7215.4|7218.8|7216|7216.8|7214|2
1623979330000|2021-06-18 01:22:10|7218.8|7216|7218|7215.2|7218.8|7216|7218|7215.2|2
1623979340000|2021-06-18 01:22:20|7218.2|7215.4|7217.5|7214.7|7218.2|7215.4|7217.5|7214.7|0
1623979350000|2021-06-18 01:22:30|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|0
1623979360000|2021-06-18 01:22:40|7216.8|7214|7216.7|7213.9|7216.8|7214|7216.7|7213.9|1
1623979370000|2021-06-18 01:22:50|7216.5|7213.7|7215.5|7212.7|7216.5|7213.7|7215.5|7212.7|4
1623979380000|2021-06-18 01:23:00|7215.3|7212.5|7214.8|7212|7215.3|7212.5|7214.3|7211.5|9
1623979390000|2021-06-18 01:23:10|7214.7|7211.9|7214.8|7212|7214.8|7212|7214.5|7211.7|2
1623979400000|2021-06-18 01:23:20|7214.7|7211.9|7215|7212.2|7215|7212.2|7213|7210.2|15
1623979410000|2021-06-18 01:23:30|7214.5|7211.7|7215.2|7212.4|7215.2|7212.4|7214.5|7211.7|0
1623979420000|2021-06-18 01:23:40|7215.8|7213|7215.8|7213|7215.8|7213|7215.5|7212.7|6
1623979430000|2021-06-18 01:23:50|7216.3|7213.5|7216.2|7213.4|7216.7|7213.9|7216.2|7213.4|2
1623979440000|2021-06-18 01:24:00|7216|7213.2|7216.7|7213.9|7216.7|7213.9|7215.5|7212.7|10
1623979450000|2021-06-18 01:24:10|7217|7214.2|7216.5|7213.7|7217.9|7215|7216.3|7213.5|5
1623979460000|2021-06-18 01:24:20|7216.7|7213.9|7217.2|7214.4|7217.2|7214.4|7216.7|7213.9|0
1623979470000|2021-06-18 01:24:30|7216.8|7214|7215.5|7212.7|7216.8|7214|7215.5|7212.7|1
1623979480000|2021-06-18 01:24:40|7215.3|7212.5|7215.2|7212.4|7215.7|7212.9|7215|7212.2|2
1623979490000|2021-06-18 01:24:50|7214.5|7211.7|7215.2|7212.4|7215.2|7212.4|7214.5|7211.7|0
1623979500000|2021-06-18 01:25:00|7215|7212.2|7214.5|7211.7|7215|7212.2|7214.5|7211.7|0
1623979510000|2021-06-18 01:25:10|7214.7|7211.9|7214.5|7211.7|7215|7212.2|7214|7211.2|6
1623979520000|2021-06-18 01:25:20|7214.3|7211.5|7213.5|7210.7|7214.5|7211.7|7213.5|7210.7|5
1623979540000|2021-06-18 01:25:40|7212|7209.2|7212.3|7209.5|7213.3|7210.5|7212|7209.2|21
1623979550000|2021-06-18 01:25:50|7212.7|7209.9|7214.3|7211.5|7214.3|7211.5|7212.5|7209.7|4
1623979560000|2021-06-18 01:26:00|7214.5|7211.7|7214.5|7211.7|7215|7212.2|7214|7211.2|1
1623979570000|2021-06-18 01:26:10|7214|7211.2|7213.8|7211|7214|7211.2|7213.8|7211|1
1623979590000|2021-06-18 01:26:30|7213.5|7210.7|7213.3|7210.5|7213.5|7210.7|7213.3|7210.5|0
1623979610000|2021-06-18 01:26:50|7212.8|7210|7211.2|7208.4|7212.8|7210|7210.5|7207.7|13
1623979620000|2021-06-18 01:27:00|7210.8|7208|7211.8|7209|7212.3|7209.5|7210.8|7208|9
1623979630000|2021-06-18 01:27:10|7212.2|7209.4|7211|7208.2|7212.3|7209.5|7210.3|7207.5|23
1623979640000|2021-06-18 01:27:20|7210.8|7208|7211.5|7208.7|7211.5|7208.7|7210.3|7207.5|29
1623979650000|2021-06-18 01:27:30|7211.3|7208.5|7209.8|7207|7211.3|7208.5|7209.8|7207|13
1623979660000|2021-06-18 01:27:40|7209.3|7206.5|7209.3|7206.5|7210.3|7207.5|7209.3|7206.5|12
1623979670000|2021-06-18 01:27:50|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|1
1623979680000|2021-06-18 01:28:00|7209.6|7206.8|7210.5|7207.7|7212.3|7209.5|7209.6|7206.8|15
1623979690000|2021-06-18 01:28:10|7211.2|7208.4|7210.1|7207.3|7211.5|7208.7|7210|7207.2|11
1623979700000|2021-06-18 01:28:20|7210.6|7207.8|7209.6|7206.8|7210.8|7208|7209.6|7206.8|5
1623979710000|2021-06-18 01:28:30|7210|7207.2|7210.6|7207.8|7210.6|7207.8|7210|7207.2|1
1623979720000|2021-06-18 01:28:40|7211.6|7208.8|7213.5|7210.7|7213.5|7210.7|7211.6|7208.8|3
1623979730000|2021-06-18 01:28:50|7213.6|7210.8|7211.3|7208.5|7213.8|7211|7211.1|7208.3|0
1623979740000|2021-06-18 01:29:00|7211.6|7208.8|7209.5|7206.7|7212.1|7209.3|7209.3|7206.5|21
1623979750000|2021-06-18 01:29:10|7210.5|7207.7|7210.1|7207.3|7210.5|7207.7|7210|7207.2|0
1623979760000|2021-06-18 01:29:20|7210.5|7207.7|7211.1|7208.3|7211.3|7208.5|7210.5|7207.7|2
1623979770000|2021-06-18 01:29:30|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|0
1623979780000|2021-06-18 01:29:40|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|0
1623979800000|2021-06-18 01:30:00|7210.6|7207.8|7210.8|7208|7210.8|7208|7210|7207.2|8
1623979810000|2021-06-18 01:30:10|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|0
1623979820000|2021-06-18 01:30:20|7210.6|7207.8|7210.6|7207.8|7211|7208.2|7210.6|7207.8|2
1623979830000|2021-06-18 01:30:30|7210.5|7207.7|7209.1|7206.3|7210.5|7207.7|7209.1|7206.3|2
1623979840000|2021-06-18 01:30:40|7209.6|7206.8|7209.1|7206.3|7209.6|7206.8|7209.1|7206.3|1
1623979850000|2021-06-18 01:30:50|7209|7206.2|7208.8|7206|7209|7206.2|7208.1|7205.3|6
1623979860000|2021-06-18 01:31:00|7209.1|7206.3|7208.8|7206|7209.6|7206.8|7208.6|7205.8|1
1623979870000|2021-06-18 01:31:10|7209.3|7206.5|7208.6|7205.8|7209.6|7206.8|7208.6|7205.8|1
1623979880000|2021-06-18 01:31:20|7209|7206.2|7210.8|7208|7211.1|7208.3|7209|7206.2|2
1623979890000|2021-06-18 01:31:30|7211.1|7208.3|7211.8|7209|7211.8|7209|7211.1|7208.3|1
1623979900000|2021-06-18 01:31:40|7212.1|7209.3|7212.6|7209.8|7213.6|7210.8|7212.1|7209.3|2
1623979910000|2021-06-18 01:31:50|7213.1|7210.3|7214.1|7211.3|7214.6|7211.8|7213.1|7210.3|4
1623979920000|2021-06-18 01:32:00|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|2
1623979940000|2021-06-18 01:32:20|7214.6|7211.8|7216|7213.2|7216|7213.2|7214.6|7211.8|8
1623979950000|2021-06-18 01:32:30|7216.3|7213.5|7216.5|7213.7|7216.6|7213.8|7216.1|7213.3|2
1623979960000|2021-06-18 01:32:40|7216.6|7213.8|7216|7213.2|7216.6|7213.8|7216|7213.2|1
1623979970000|2021-06-18 01:32:50|7216.5|7213.7|7216.5|7213.7|7216.6|7213.8|7216.5|7213.7|0
1623979980000|2021-06-18 01:33:00|7216|7213.2|7216.3|7213.5|7216.3|7213.5|7215.1|7212.3|2
1623979990000|2021-06-18 01:33:10|7216.6|7213.8|7217.5|7214.7|7217.6|7214.8|7216.6|7213.8|6
1623980000000|2021-06-18 01:33:20|7217|7214.2|7216.1|7213.3|7217|7214.2|7216.1|7213.3|0
1623980010000|2021-06-18 01:33:30|7216.6|7213.8|7216.8|7214|7216.8|7214|7216.6|7213.8|0
1623980020000|2021-06-18 01:33:40|7217|7214.2|7216.3|7213.5|7217|7214.2|7215.6|7212.8|3
1623980030000|2021-06-18 01:33:50|7217|7214.2|7217.8|7215|7217.8|7215|7217|7214.2|2
1623980040000|2021-06-18 01:34:00|7216.3|7213.5|7218.3|7215.5|7218.3|7215.5|7216.3|7213.5|13
1623980050000|2021-06-18 01:34:10|7218.5|7215.7|7219|7216.2|7219|7216.2|7218.5|7215.7|16
1623980060000|2021-06-18 01:34:20|7219.3|7216.5|7220.3|7217.5|7220.3|7217.5|7219.3|7216.5|19
1623980070000|2021-06-18 01:34:30|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|1
1623980080000|2021-06-18 01:34:40|7219.5|7216.7|7219.1|7216.3|7219.8|7217|7219.1|7216.3|1
1623980090000|2021-06-18 01:34:50|7219.3|7216.5|7219.5|7216.7|7219.8|7217|7218.6|7215.8|1
1623980100000|2021-06-18 01:35:00|7219.6|7216.8|7220.1|7217.3|7220.3|7217.5|7219.5|7216.7|5
1623980110000|2021-06-18 01:35:10|7220|7217.2|7220.3|7217.5|7220.3|7217.5|7220|7217.2|14
1623980120000|2021-06-18 01:35:20|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|19
1623980130000|2021-06-18 01:35:30|||||||||17
1623980140000|2021-06-18 01:35:40|||||||||1
1623980150000|2021-06-18 01:35:50|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|8
1623980160000|2021-06-18 01:36:00|7222.6|7219.8|7223.6|7220.8|7223.6|7220.8|7222.6|7219.8|2
1623980170000|2021-06-18 01:36:10|7223.5|7220.7|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|3
1623980180000|2021-06-18 01:36:20|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|18
1623980190000|2021-06-18 01:36:30|7222.6|7219.8|7222.5|7219.7|7222.6|7219.8|7222.5|7219.7|2
1623980210000|2021-06-18 01:36:50|7222.6|7219.8|7223.1|7220.3|7223.6|7220.8|7222.6|7219.8|3
1623980220000|2021-06-18 01:37:00|7223.5|7220.7|7223|7220.2|7223.6|7220.8|7223|7220.2|0
1623980230000|2021-06-18 01:37:10|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|1
1623980240000|2021-06-18 01:37:20|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222|7219.2|2
1623980250000|2021-06-18 01:37:30|7222.6|7219.8|7224.5|7221.7|7224.6|7221.8|7222.6|7219.8|10
1623980260000|2021-06-18 01:37:40|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.5|7221.7|0
1623980280000|2021-06-18 01:38:00|7224|7221.2|7222.1|7219.3|7224|7221.2|7222.1|7219.3|4
1623980290000|2021-06-18 01:38:10|7222.6|7219.8|7222.5|7219.7|7222.6|7219.8|7222.5|7219.7|0
1623980300000|2021-06-18 01:38:20|7222.6|7219.8|7222.5|7219.7|7222.6|7219.8|7222.5|7219.7|0
1623980310000|2021-06-18 01:38:30|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.5|7219.7|0
1623980320000|2021-06-18 01:38:40|7222.5|7219.7|7222.6|7219.8|7222.6|7219.8|7222.5|7219.7|0
1623980330000|2021-06-18 01:38:50|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|0
1623980340000|2021-06-18 01:39:00|7222.6|7219.8|7223.3|7220.5|7223.3|7220.5|7222.6|7219.8|4
1623980360000|2021-06-18 01:39:20|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|1
1623980370000|2021-06-18 01:39:30|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|2
1623980380000|2021-06-18 01:39:40|7222|7219.2|7220.5|7217.7|7222|7219.2|7220.5|7217.7|9
1623980390000|2021-06-18 01:39:50|7220.6|7217.8|7220.5|7217.7|7221.5|7218.7|7220.5|7217.7|2
1623980400000|2021-06-18 01:40:00|7220.3|7217.5|7221.3|7218.5|7221.3|7218.5|7219.8|7217|5
1623980410000|2021-06-18 01:40:10|7220.6|7217.8|7220.1|7217.3|7220.6|7217.8|7219.6|7216.8|3
1623980420000|2021-06-18 01:40:20|7220.3|7217.5|7219.8|7217|7220.3|7217.5|7219.6|7216.8|5
1623980430000|2021-06-18 01:40:30|7220.3|7217.5|7219.8|7217|7220.6|7217.8|7219.8|7217|1
1623980440000|2021-06-18 01:40:40|7220.3|7217.5|7219.3|7216.5|7220.6|7217.8|7219.3|7216.5|2
1623980450000|2021-06-18 01:40:50|7219.8|7217|7219.8|7217|7220.6|7217.8|7219.6|7216.8|0
1623980460000|2021-06-18 01:41:00|7220.1|7217.3|7219.8|7217|7220.8|7218|7219.6|7216.8|4
1623980470000|2021-06-18 01:41:10|7220.3|7217.5|7219|7216.2|7220.6|7217.8|7219|7216.2|2
1623980490000|2021-06-18 01:41:30|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|0
1623980500000|2021-06-18 01:41:40|7218.8|7216|7218.6|7215.8|7218.8|7216|7218.6|7215.8|3
1623980510000|2021-06-18 01:41:50|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|1
1623980520000|2021-06-18 01:42:00|7218.8|7216|7218.6|7215.8|7218.8|7216|7218.5|7215.7|0
1623980530000|2021-06-18 01:42:10|7218.5|7215.7|7218.1|7215.3|7218.5|7215.7|7217.5|7214.7|4
1623980540000|2021-06-18 01:42:20|7217.6|7214.8|7217.6|7214.8|7218.1|7215.3|7217.6|7214.8|0
1623980550000|2021-06-18 01:42:30|7217.5|7214.7|7216.3|7213.5|7217.6|7214.8|7216.1|7213.3|9
1623980560000|2021-06-18 01:42:40|7216.1|7213.3|7216.3|7213.5|7216.3|7213.5|7215.6|7212.8|2
1623980570000|2021-06-18 01:42:50|7217|7214.2|7217.1|7214.3|7217.1|7214.3|7217|7214.2|10
1623980580000|2021-06-18 01:43:00|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|0
1623980590000|2021-06-18 01:43:10|7219|7216.2|7219.5|7216.7|7219.5|7216.7|7218.1|7215.3|6
1623980600000|2021-06-18 01:43:20|7219.6|7216.8|7219.6|7216.8|7220.5|7217.7|7219.6|7216.8|0
1623980610000|2021-06-18 01:43:30|7219.5|7216.7|7219.6|7216.8|7219.6|7216.8|7219.5|7216.7|0
1623980620000|2021-06-18 01:43:40|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|0
1623980630000|2021-06-18 01:43:50|7219.3|7216.5|7219.5|7216.7|7219.6|7216.8|7219|7216.2|2
1623980640000|2021-06-18 01:44:00|7219.6|7216.8|7219.6|7216.8|7220|7217.2|7219.5|7216.7|3
1623980650000|2021-06-18 01:44:10|7219.5|7216.7|7220|7217.2|7220|7217.2|7219.5|7216.7|0
1623980670000|2021-06-18 01:44:30|7219.6|7216.8|7219.6|7216.8|7220|7217.2|7219.5|7216.7|1
1623980680000|2021-06-18 01:44:40|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|1
1623980690000|2021-06-18 01:44:50|7219.6|7216.8|7219.5|7216.7|7219.6|7216.8|7219.5|7216.7|0
1623980700000|2021-06-18 01:45:00|7219.3|7216.5|7219|7216.2|7219.3|7216.5|7219|7216.2|0
1623980710000|2021-06-18 01:45:10|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|2
1623980720000|2021-06-18 01:45:20|7218.6|7215.8|7217.5|7214.7|7218.6|7215.8|7217.5|7214.7|1
1623980730000|2021-06-18 01:45:30|7217.6|7214.8|7217.6|7214.8|7218|7215.2|7217.1|7214.3|0
1623980740000|2021-06-18 01:45:40|7217.1|7214.3|7216.6|7213.8|7217.5|7214.7|7216.6|7213.8|1
1623980760000|2021-06-18 01:46:00|7217|7214.2|7215.6|7212.8|7217.1|7214.3|7215.6|7212.8|53
1623980770000|2021-06-18 01:46:10|7216|7213.2|7216.1|7213.3|7216.1|7213.3|7216|7213.2|1
1623980780000|2021-06-18 01:46:20|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.5|7212.7|2
1623980790000|2021-06-18 01:46:30|7216|7213.2|7216.6|7213.8|7216.8|7214|7216|7213.2|1
1623980800000|2021-06-18 01:46:40|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216|7213.2|3
1623980810000|2021-06-18 01:46:50|7216.3|7213.5|7216.6|7213.8|7216.6|7213.8|7216.3|7213.5|1
1623980820000|2021-06-18 01:47:00|7216.4|7213.6|7217.1|7214.3|7217.1|7214.3|7216.4|7213.6|1
1623980830000|2021-06-18 01:47:10|7216.8|7214|7216.8|7214|7216.8|7214|7216.8|7214|0
1623980840000|2021-06-18 01:47:20|7216.6|7213.8|7216.4|7213.6|7216.6|7213.8|7216.4|7213.6|1
1623980860000|2021-06-18 01:47:40|7216.6|7213.8|7218.6|7215.8|7218.6|7215.8|7216.6|7213.8|5
1623980870000|2021-06-18 01:47:50|7217.9|7215.1|7217.9|7215.1|7218.6|7215.8|7217.9|7215.1|0
1623980880000|2021-06-18 01:48:00|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|0
1623980890000|2021-06-18 01:48:10|7216.9|7214.1|7217.4|7214.6|7217.4|7214.6|7216.6|7213.8|0
1623980900000|2021-06-18 01:48:20|7216.9|7214.1|7216.6|7213.8|7216.9|7214.1|7216.4|7213.6|0
1623980910000|2021-06-18 01:48:30|7216.9|7214.1|7216.9|7214.1|7217.4|7214.6|7216.6|7213.8|1
1623980920000|2021-06-18 01:48:40|7216.8|7214|7217.1|7214.3|7217.1|7214.3|7216.8|7214|0
1623980930000|2021-06-18 01:48:50|7216.6|7213.8|7215.4|7212.6|7216.6|7213.8|7215.4|7212.6|1
1623980940000|2021-06-18 01:49:00|7215.1|7212.3|7214.9|7212.1|7215.1|7212.3|7214.9|7212.1|1
1623980950000|2021-06-18 01:49:10|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|0
1623980970000|2021-06-18 01:49:30|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|4
1623980980000|2021-06-18 01:49:40|7213.3|7210.5|7212.4|7209.6|7213.3|7210.5|7212.4|7209.6|7
1623980990000|2021-06-18 01:49:50|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7211.9|7209.1|1
1623981000000|2021-06-18 01:50:00|7212.8|7210|7213.3|7210.5|7213.3|7210.5|7212.6|7209.8|1
1623981020000|2021-06-18 01:50:20|7212.9|7210.1|7212.6|7209.8|7212.9|7210.1|7212.6|7209.8|2
1623981030000|2021-06-18 01:50:30|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|1
1623981040000|2021-06-18 01:50:40|7213.6|7210.8|7212.9|7210.1|7214.4|7211.6|7212.9|7210.1|6
1623981060000|2021-06-18 01:51:00|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|1
1623981070000|2021-06-18 01:51:10|7212.8|7210|7212.8|7210|7212.8|7210|7212.6|7209.8|0
1623981080000|2021-06-18 01:51:20|7212.6|7209.8|7213.3|7210.5|7213.3|7210.5|7212.6|7209.8|0
1623981090000|2021-06-18 01:51:30|7213.4|7210.6|7214.6|7211.8|7214.6|7211.8|7213.4|7210.6|0
1623981120000|2021-06-18 01:52:00|7215.3|7212.5|7214.8|7212|7215.6|7212.8|7214.8|7212|3
1623981130000|2021-06-18 01:52:10|7215.3|7212.5|7215.1|7212.3|7215.8|7213|7215.1|7212.3|6
1623981140000|2021-06-18 01:52:20|7214.9|7212.1|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|0
1623981150000|2021-06-18 01:52:30|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1623981170000|2021-06-18 01:52:50|7214.8|7212|7214.4|7211.6|7214.8|7212|7214.4|7211.6|14
1623981180000|2021-06-18 01:53:00|7214.1|7211.3|7214.6|7211.8|7214.6|7211.8|7214.1|7211.3|2
1623981190000|2021-06-18 01:53:10|7214.9|7212.1|7214.9|7212.1|7215.1|7212.3|7214.9|7212.1|3
1623981200000|2021-06-18 01:53:20|7214.8|7212|7214.6|7211.8|7214.8|7212|7214.4|7211.6|1
1623981210000|2021-06-18 01:53:30|7214.4|7211.6|7214.1|7211.3|7214.4|7211.6|7214.1|7211.3|0
1623981220000|2021-06-18 01:53:40|7214.3|7211.5|7212.1|7209.3|7214.6|7211.8|7212.1|7209.3|3
1623981230000|2021-06-18 01:53:50|7212.3|7209.5|7213.1|7210.3|7213.1|7210.3|7212.3|7209.5|0
1623981240000|2021-06-18 01:54:00|7212.8|7210|7211.3|7208.5|7212.8|7210|7211.3|7208.5|14
1623981250000|2021-06-18 01:54:10|7208.3|7205.5|7207.9|7205.1|7208.3|7205.5|7207.6|7204.8|32
1623981260000|2021-06-18 01:54:20|7208.3|7205.5|7208.8|7206|7209.3|7206.5|7208.3|7205.5|7
1623981270000|2021-06-18 01:54:30|7208.3|7205.5|7207.6|7204.8|7208.3|7205.5|7207.6|7204.8|1
1623981280000|2021-06-18 01:54:40|7207.3|7204.5|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|27
1623981290000|2021-06-18 01:54:50|7206.9|7204.1|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|0
1623981300000|2021-06-18 01:55:00|7207.3|7204.5|7208.1|7205.3|7208.1|7205.3|7207.3|7204.5|22
1623981310000|2021-06-18 01:55:10|7208.3|7205.5|7210.6|7207.8|7210.6|7207.8|7208.1|7205.3|5
1623981320000|2021-06-18 01:55:20|7210.4|7207.6|7209.9|7207.1|7210.6|7207.8|7209.9|7207.1|3
1623981330000|2021-06-18 01:55:30|7210.4|7207.6|7210.6|7207.8|7210.6|7207.8|7210.1|7207.3|1
1623981340000|2021-06-18 01:55:40|||||||||1
1623981350000|2021-06-18 01:55:50|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7209.9|7207.1|1
1623981360000|2021-06-18 01:56:00|7210.4|7207.6|7211.6|7208.8|7211.6|7208.8|7210.4|7207.6|2
1623981370000|2021-06-18 01:56:10|7211.8|7209|7210.6|7207.8|7211.8|7209|7210.6|7207.8|2
1623981380000|2021-06-18 01:56:20|7210.3|7207.5|7210.1|7207.3|7210.3|7207.5|7210.1|7207.3|1
1623981390000|2021-06-18 01:56:30|7209.8|7207|7210.1|7207.3|7210.1|7207.3|7209.8|7207|71
1623981400000|2021-06-18 01:56:40|7210.3|7207.5|7211.1|7208.3|7211.1|7208.3|7210.3|7207.5|0
1623981410000|2021-06-18 01:56:50|7210.8|7208|7210.8|7208|7210.8|7208|7210.6|7207.8|3
1623981420000|2021-06-18 01:57:00|7211.6|7208.8|7211.1|7208.3|7211.8|7209|7211.1|7208.3|4
1623981430000|2021-06-18 01:57:10|7211.3|7208.5|7211.4|7208.6|7211.6|7208.8|7211.1|7208.3|0
1623981440000|2021-06-18 01:57:20|7210.9|7208.1|7211.1|7208.3|7211.1|7208.3|7210.6|7207.8|0
1623981450000|2021-06-18 01:57:30|7210.8|7208|7211.8|7209|7211.8|7209|7210.8|7208|2
1623981460000|2021-06-18 01:57:40|7211.6|7208.8|7212.3|7209.5|7212.3|7209.5|7211.6|7208.8|0
1623981470000|2021-06-18 01:57:50|7211.8|7209|7211.8|7209|7211.8|7209|7211.6|7208.8|50
1623981480000|2021-06-18 01:58:00|7211.3|7208.5|7210.8|7208|7211.8|7209|7210.8|7208|4
1623981490000|2021-06-18 01:58:10|7211.1|7208.3|7211.6|7208.8|7211.6|7208.8|7211.1|7208.3|0
1623981500000|2021-06-18 01:58:20|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|0
1623981510000|2021-06-18 01:58:30|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1623981540000|2021-06-18 01:59:00|7211.1|7208.3|7212.1|7209.3|7212.3|7209.5|7210.9|7208.1|2
1623981550000|2021-06-18 01:59:10|7212.3|7209.5|7210.6|7207.8|7212.3|7209.5|7210.6|7207.8|1
1623981570000|2021-06-18 01:59:30|7210.3|7207.5|7210.6|7207.8|7210.6|7207.8|7210.1|7207.3|1
1623981580000|2021-06-18 01:59:40|7210.9|7208.1|7211.6|7208.8|7211.6|7208.8|7210.9|7208.1|7
1623981590000|2021-06-18 01:59:50|7210.8|7208|7211.1|7208.3|7211.3|7208.5|7210.8|7208|0
1623981600000|2021-06-18 02:00:00|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7209.3|7206.5|3
1623981610000|2021-06-18 02:00:10|7210.3|7207.5|7210.1|7207.3|7210.3|7207.5|7210.1|7207.3|1
1623981620000|2021-06-18 02:00:20|7209.6|7206.8|7208.1|7205.3|7209.6|7206.8|7208.1|7205.3|1
1623981630000|2021-06-18 02:00:30|7208.6|7205.8|7208.8|7206|7208.8|7206|7208.6|7205.8|0
1623981640000|2021-06-18 02:00:40|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|0
1623981650000|2021-06-18 02:00:50|7207.9|7205.1|7206.1|7203.3|7207.9|7205.1|7204.6|7201.8|23
1623981660000|2021-06-18 02:01:00|7205.8|7203|7205.6|7202.8|7205.8|7203|7205.6|7202.8|2
1623981670000|2021-06-18 02:01:10|7205.3|7202.5|7205.3|7202.5|7205.8|7203|7205.3|7202.5|5
1623981680000|2021-06-18 02:01:20|7205.6|7202.8|7206.3|7203.5|7206.3|7203.5|7205.6|7202.8|7
1623981690000|2021-06-18 02:01:30|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|1
1623981700000|2021-06-18 02:01:40|7205.6|7202.8|7205.6|7202.8|7205.8|7203|7205.3|7202.5|0
1623981710000|2021-06-18 02:01:50|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|1
1623981720000|2021-06-18 02:02:00|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1623981740000|2021-06-18 02:02:20|7204.3|7201.5|7202.8|7200|7204.3|7201.5|7202.8|7200|13
1623981750000|2021-06-18 02:02:30|7201.8|7199|7202.3|7199.5|7202.3|7199.5|7201.6|7198.8|2
1623981760000|2021-06-18 02:02:40|7202.1|7199.3|7201.3|7198.5|7202.1|7199.3|7201.3|7198.5|6
1623981770000|2021-06-18 02:02:50|7201.8|7199|7201.9|7199.1|7201.9|7199.1|7201.8|7199|42
1623981780000|2021-06-18 02:03:00|7202.3|7199.5|7202.8|7200|7203.3|7200.5|7202.3|7199.5|3
1623981790000|2021-06-18 02:03:10|7203.6|7200.8|7203.6|7200.8|7203.8|7201|7203.4|7200.6|0
1623981800000|2021-06-18 02:03:20|7203.4|7200.6|7203.4|7200.6|7203.6|7200.8|7203.1|7200.3|0
1623981810000|2021-06-18 02:03:30|7203.1|7200.3|7203.8|7201|7203.8|7201|7203.1|7200.3|1
1623981820000|2021-06-18 02:03:40|7203.6|7200.8|7203.4|7200.6|7203.6|7200.8|7203.1|7200.3|1
1623981840000|2021-06-18 02:04:00|7203.1|7200.3|7203.4|7200.6|7203.4|7200.6|7203.1|7200.3|0
1623981850000|2021-06-18 02:04:10|7202.4|7199.6|7201.4|7198.6|7202.7|7199.9|7201.4|7198.6|75
1623981860000|2021-06-18 02:04:20|||||||||1
1623981870000|2021-06-18 02:04:30|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623981880000|2021-06-18 02:04:40|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|1
1623981890000|2021-06-18 02:04:50|7201.7|7198.9|7201.2|7198.4|7202.4|7199.6|7201.2|7198.4|117
1623981900000|2021-06-18 02:05:00|7200.9|7198.1|7201.6|7198.8|7201.6|7198.8|7200.7|7197.9|5
1623981910000|2021-06-18 02:05:10|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|0
1623981920000|2021-06-18 02:05:20|7202.6|7199.8|7202.4|7199.6|7202.7|7199.9|7202.4|7199.6|2
1623981930000|2021-06-18 02:05:30|7202.2|7199.4|7201.4|7198.6|7202.2|7199.4|7201.4|7198.6|0
1623981940000|2021-06-18 02:05:40|7201.9|7199.1|7201.2|7198.4|7201.9|7199.1|7201.2|7198.4|1
1623981950000|2021-06-18 02:05:50|7201.4|7198.6|7201.2|7198.4|7201.7|7198.9|7200.9|7198.1|0
1623981960000|2021-06-18 02:06:00|7200.9|7198.1|7200.9|7198.1|7201.4|7198.6|7200.7|7197.9|9
1623981970000|2021-06-18 02:06:10|7201.4|7198.6|7201.7|7198.9|7202.4|7199.6|7201.4|7198.6|41
1623981980000|2021-06-18 02:06:20|7201.9|7199.1|7201.9|7199.1|7202.7|7199.9|7201.7|7198.9|1
1623981990000|2021-06-18 02:06:30|7201.7|7198.9|7202.4|7199.6|7202.4|7199.6|7201.4|7198.6|4
1623982000000|2021-06-18 02:06:40|7202.1|7199.3|7201.9|7199.1|7202.1|7199.3|7201.1|7198.3|3
1623982010000|2021-06-18 02:06:50|7201.6|7198.8|7200.9|7198.1|7201.6|7198.8|7200.9|7198.1|1
1623982020000|2021-06-18 02:07:00|7200.2|7197.4|7200.9|7198.1|7200.9|7198.1|7199.9|7197.1|21
1623982030000|2021-06-18 02:07:10|7201.1|7198.3|7200.9|7198.1|7201.4|7198.6|7200.9|7198.1|2
1623982040000|2021-06-18 02:07:20|||||||||1
1623982050000|2021-06-18 02:07:30|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|0
1623982060000|2021-06-18 02:07:40|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|1
1623982080000|2021-06-18 02:08:00|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|1
1623982090000|2021-06-18 02:08:10|7201.1|7198.3|7201.4|7198.6|7201.4|7198.6|7201.1|7198.3|1
1623982110000|2021-06-18 02:08:30|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1623982120000|2021-06-18 02:08:40|7200.9|7198.1|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|1
1623982130000|2021-06-18 02:08:50|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|0
1623982140000|2021-06-18 02:09:00|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|3
1623982150000|2021-06-18 02:09:10|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|6
1623982160000|2021-06-18 02:09:20|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|0
1623982170000|2021-06-18 02:09:30|7199.6|7196.8|7199.4|7196.6|7199.6|7196.8|7199.4|7196.6|9
1623982180000|2021-06-18 02:09:40|7198.9|7196.1|7198.9|7196.1|7199.1|7196.3|7198.9|7196.1|2
1623982190000|2021-06-18 02:09:50|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|2
1623982200000|2021-06-18 02:10:00|7199.4|7196.6|7200.6|7197.8|7200.6|7197.8|7199.4|7196.6|6
1623982210000|2021-06-18 02:10:10|||||||||1
1623982220000|2021-06-18 02:10:20|7200.1|7197.3|7199.9|7197.1|7200.1|7197.3|7199.9|7197.1|2
1623982230000|2021-06-18 02:10:30|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|0
1623982240000|2021-06-18 02:10:40|7199.9|7197.1|7199.1|7196.3|7199.9|7197.1|7199.1|7196.3|0
1623982260000|2021-06-18 02:11:00|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|27
1623982270000|2021-06-18 02:11:10|||||||||21
1623982280000|2021-06-18 02:11:20|7197.9|7195.1|7196.9|7194.1|7197.9|7195.1|7196.9|7194.1|4
1623982290000|2021-06-18 02:11:30|7196.1|7193.3|7196.9|7194.1|7196.9|7194.1|7196.1|7193.3|1
1623982300000|2021-06-18 02:11:40|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|1
1623982320000|2021-06-18 02:12:00|7197.6|7194.8|7197.1|7194.3|7197.6|7194.8|7197.1|7194.3|2
1623982330000|2021-06-18 02:12:10|||||||||1
1623982340000|2021-06-18 02:12:20|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|0
1623982350000|2021-06-18 02:12:30|7197.1|7194.3|7197.6|7194.8|7197.6|7194.8|7197.1|7194.3|1
1623982360000|2021-06-18 02:12:40|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.9|7194.1|1
1623982370000|2021-06-18 02:12:50|7197.1|7194.3|7195.9|7193.1|7197.1|7194.3|7195.9|7193.1|7
1623982380000|2021-06-18 02:13:00|7196.1|7193.3|7195.9|7193.1|7196.2|7193.4|7195.9|7193.1|3
1623982390000|2021-06-18 02:13:10|7196.1|7193.3|7196.6|7193.8|7196.6|7193.8|7196.1|7193.3|1
1623982400000|2021-06-18 02:13:20|7196.2|7193.4|7196.1|7193.3|7196.6|7193.8|7196.1|7193.3|1
1623982410000|2021-06-18 02:13:30|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|0
1623982420000|2021-06-18 02:13:40|7195.6|7192.8|7194.9|7192.1|7195.6|7192.8|7194.9|7192.1|19
1623982430000|2021-06-18 02:13:50|7195.2|7192.4|7195.7|7192.9|7195.7|7192.9|7195.2|7192.4|7
1623982440000|2021-06-18 02:14:00|7195.4|7192.6|7195.9|7193.1|7196.1|7193.3|7194.9|7192.1|9
1623982450000|2021-06-18 02:14:10|7195.4|7192.6|7196.1|7193.3|7196.1|7193.3|7195.1|7192.3|4
1623982460000|2021-06-18 02:14:20|7195.7|7192.9|7195.1|7192.3|7195.7|7192.9|7195.1|7192.3|0
1623982470000|2021-06-18 02:14:30|7195.4|7192.6|7195.9|7193.1|7195.9|7193.1|7195.4|7192.6|0
1623982480000|2021-06-18 02:14:40|7195.4|7192.6|7196.1|7193.3|7196.2|7193.4|7195.4|7192.6|1
1623982490000|2021-06-18 02:14:50|7194.9|7192.1|7195.2|7192.4|7195.4|7192.6|7194.9|7192.1|0
1623982500000|2021-06-18 02:15:00|7194.9|7192.1|7195.1|7192.3|7195.1|7192.3|7194.9|7192.1|1
1623982520000|2021-06-18 02:15:20|7195.6|7192.8|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|1
1623982540000|2021-06-18 02:15:40|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|2
1623982560000|2021-06-18 02:16:00|7196.1|7193.3|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|4
1623982570000|2021-06-18 02:16:10|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623982580000|2021-06-18 02:16:20|7195.9|7193.1|7195.9|7193.1|7196.1|7193.3|7195.9|7193.1|3
1623982600000|2021-06-18 02:16:40|7195.4|7192.6|7195.6|7192.8|7195.9|7193.1|7195.1|7192.3|144
1623982620000|2021-06-18 02:17:00|7195.2|7192.4|7195.7|7192.9|7195.7|7192.9|7195.2|7192.4|7
1623982630000|2021-06-18 02:17:10|7195.9|7193.1|7196.2|7193.4|7196.6|7193.8|7195.9|7193.1|0
1623982650000|2021-06-18 02:17:30|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|3
1623982660000|2021-06-18 02:17:40|||||||||1
1623982670000|2021-06-18 02:17:50|||||||||12
1623982680000|2021-06-18 02:18:00|||||||||2
1623982700000|2021-06-18 02:18:20|||||||||3
1623982730000|2021-06-18 02:18:50|||||||||1
1623982740000|2021-06-18 02:19:00|7195.7|7192.9|7195.7|7192.9|7195.9|7193.1|7195.6|7192.8|9
1623982750000|2021-06-18 02:19:10|7195.2|7192.4|7195.7|7192.9|7195.7|7192.9|7195.2|7192.4|1
1623982760000|2021-06-18 02:19:20|7195.6|7192.8|7195.7|7192.9|7195.7|7192.9|7195.2|7192.4|0
1623982770000|2021-06-18 02:19:30|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|1
1623982790000|2021-06-18 02:19:50|||||||||7
1623982800000|2021-06-18 02:20:00|7196.4|7193.6|7197.2|7194.4|7197.2|7194.4|7196.4|7193.6|0
1623982810000|2021-06-18 02:20:10|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|15
1623982820000|2021-06-18 02:20:20|7197.1|7194.3|7196.7|7193.9|7197.2|7194.4|7196.7|7193.9|1
1623982830000|2021-06-18 02:20:30|7196.6|7193.8|7196.9|7194.1|7196.9|7194.1|7196.2|7193.4|1
1623982840000|2021-06-18 02:20:40|7197.2|7194.4|7197.2|7194.4|7197.7|7194.9|7197.1|7194.3|22
1623982850000|2021-06-18 02:20:50|7196.9|7194.1|7197.7|7194.9|7197.7|7194.9|7196.9|7194.1|2
1623982860000|2021-06-18 02:21:00|7198.1|7195.3|7198.1|7195.3|7198.1|7195.3|7198.1|7195.3|0
1623982870000|2021-06-18 02:21:10|7197.2|7194.4|7197.6|7194.8|7197.7|7194.9|7197.2|7194.4|0
1623982900000|2021-06-18 02:21:40|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7197.1|7194.3|0
1623982910000|2021-06-18 02:21:50|7197.1|7194.3|7196.6|7193.8|7197.1|7194.3|7196.1|7193.3|4
1623982920000|2021-06-18 02:22:00|7196.2|7193.4|7195.9|7193.1|7196.2|7193.4|7195.6|7192.8|3
1623982930000|2021-06-18 02:22:10|7196.6|7193.8|7195.7|7192.9|7196.6|7193.8|7195.7|7192.9|3
1623982950000|2021-06-18 02:22:30|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623982960000|2021-06-18 02:22:40|7196.6|7193.8|7195.7|7192.9|7196.7|7193.9|7195.7|7192.9|4
1623982970000|2021-06-18 02:22:50|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|0
1623982980000|2021-06-18 02:23:00|7196.7|7193.9|7195.6|7192.8|7197.1|7194.3|7195.6|7192.8|2
1623982990000|2021-06-18 02:23:10|7195.7|7192.9|7195.9|7193.1|7195.9|7193.1|7195.7|7192.9|2
1623983000000|2021-06-18 02:23:20|7196.4|7193.6|7195.7|7192.9|7196.4|7193.6|7195.7|7192.9|0
1623983020000|2021-06-18 02:23:40|7196.1|7193.3|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|0
1623983030000|2021-06-18 02:23:50|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|7195.6|7192.8|1
1623983040000|2021-06-18 02:24:00|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623983050000|2021-06-18 02:24:10|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|2
1623983060000|2021-06-18 02:24:20|7195.6|7192.8|7195.7|7192.9|7195.7|7192.9|7195.6|7192.8|0
1623983070000|2021-06-18 02:24:30|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|0
1623983100000|2021-06-18 02:25:00|7195.2|7192.4|7195.7|7192.9|7195.7|7192.9|7195.2|7192.4|11
1623983120000|2021-06-18 02:25:20|7195.5|7192.7|7195.7|7192.9|7196.2|7193.4|7195.5|7192.7|16
1623983130000|2021-06-18 02:25:30|7195.5|7192.7|7195.7|7192.9|7196.2|7193.4|7195.5|7192.7|2
1623983140000|2021-06-18 02:25:40|||||||||5
1623983160000|2021-06-18 02:26:00|7195.5|7192.7|7196|7193.2|7196.2|7193.4|7195.5|7192.7|17
1623983170000|2021-06-18 02:26:10|7195.7|7192.9|7196|7193.2|7196.5|7193.7|7195.7|7192.9|13
1623983200000|2021-06-18 02:26:40|7195.7|7192.9|7195.5|7192.7|7195.7|7192.9|7195.5|7192.7|0
1623983210000|2021-06-18 02:26:50|7196.2|7193.4|7196.7|7193.9|7197.2|7194.4|7196.2|7193.4|7
1623983220000|2021-06-18 02:27:00|7197.2|7194.4|7197.4|7194.6|7197.4|7194.6|7197.2|7194.4|0
1623983230000|2021-06-18 02:27:10|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|0
1623983240000|2021-06-18 02:27:20|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|23
1623983250000|2021-06-18 02:27:30|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|117
1623983260000|2021-06-18 02:27:40|||||||||3
1623983270000|2021-06-18 02:27:50|7200.5|7197.7|7200.7|7197.9|7200.7|7197.9|7200.2|7197.4|43
1623983280000|2021-06-18 02:28:00|7200.2|7197.4|7201.2|7198.4|7201.2|7198.4|7200.2|7197.4|2
1623983290000|2021-06-18 02:28:10|7200.9|7198.1|7200.7|7197.9|7200.9|7198.1|7200.7|7197.9|4
1623983300000|2021-06-18 02:28:20|7200.5|7197.7|7199.7|7196.9|7200.5|7197.7|7199.7|7196.9|1
1623983310000|2021-06-18 02:28:30|7199.5|7196.7|7199.2|7196.4|7199.5|7196.7|7199.2|7196.4|0
1623983320000|2021-06-18 02:28:40|7199.4|7196.6|7198.5|7195.7|7199.7|7196.9|7198.5|7195.7|4
1623983350000|2021-06-18 02:29:10|7198.2|7195.4|7198.4|7195.6|7198.4|7195.6|7198.2|7195.4|2
1623983360000|2021-06-18 02:29:20|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|10
1623983370000|2021-06-18 02:29:30|7197.7|7194.9|7197.7|7194.9|7197.9|7195.1|7197.7|7194.9|10
1623983380000|2021-06-18 02:29:40|7197.5|7194.7|7197.4|7194.6|7197.5|7194.7|7197.4|7194.6|10
1623983390000|2021-06-18 02:29:50|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.5|7194.7|11
1623983400000|2021-06-18 02:30:00|7197.5|7194.7|7196.7|7193.9|7197.7|7194.9|7196.7|7193.9|55
1623983410000|2021-06-18 02:30:10|7196.4|7193.6|7196.9|7194.1|7197.4|7194.6|7196.4|7193.6|18
1623983420000|2021-06-18 02:30:20|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.9|7194.1|2
1623983430000|2021-06-18 02:30:30|7196.7|7193.9|7195.5|7192.7|7196.9|7194.1|7195.5|7192.7|12
1623983440000|2021-06-18 02:30:40|7196|7193.2|7196|7193.2|7196|7193.2|7195.9|7193.1|11
1623983460000|2021-06-18 02:31:00|7196.7|7193.9|7196.9|7194.1|7197|7194.2|7196.4|7193.6|2
1623983470000|2021-06-18 02:31:10|7197.4|7194.6|7197.2|7194.4|7197.4|7194.6|7196.7|7193.9|4
1623983480000|2021-06-18 02:31:20|7197.7|7194.9|7196.9|7194.1|7197.7|7194.9|7196.7|7193.9|4
1623983490000|2021-06-18 02:31:30|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|9
1623983500000|2021-06-18 02:31:40|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.7|7193.9|4
1623983510000|2021-06-18 02:31:50|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|2
1623983520000|2021-06-18 02:32:00|7196.9|7194.1|7197|7194.2|7197|7194.2|7196.7|7193.9|6
1623983530000|2021-06-18 02:32:10|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|0
1623983540000|2021-06-18 02:32:20|7197.7|7194.9|7198.7|7195.9|7198.7|7195.9|7197.7|7194.9|0
1623983550000|2021-06-18 02:32:30|7198.2|7195.4|7198.7|7195.9|7198.7|7195.9|7198.2|7195.4|1
1623983560000|2021-06-18 02:32:40|7199.9|7197.1|7199.7|7196.9|7199.9|7197.1|7199.7|7196.9|7
1623983570000|2021-06-18 02:32:50|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|0
1623983580000|2021-06-18 02:33:00|7198.7|7195.9|7198.7|7195.9|7199.4|7196.6|7198.7|7195.9|4
1623983590000|2021-06-18 02:33:10|7198.5|7195.7|7196.7|7193.9|7198.5|7195.7|7196.7|7193.9|2
1623983600000|2021-06-18 02:33:20|7195.9|7193.1|7195|7192.2|7195.9|7193.1|7195|7192.2|15
1623983610000|2021-06-18 02:33:30|7194.9|7192.1|7194.5|7191.7|7194.9|7192.1|7194.5|7191.7|11
1623983620000|2021-06-18 02:33:40|||||||||27
1623983630000|2021-06-18 02:33:50|7195.2|7192.4|7195|7192.2|7195.5|7192.7|7195|7192.2|9
1623983640000|2021-06-18 02:34:00|7194.9|7192.1|7194.5|7191.7|7195|7192.2|7194.5|7191.7|34
1623983650000|2021-06-18 02:34:10|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|34
1623983660000|2021-06-18 02:34:20|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|4
1623983670000|2021-06-18 02:34:30|7194.4|7191.6|7193.5|7190.7|7194.4|7191.6|7193.5|7190.7|5
1623983680000|2021-06-18 02:34:40|||||||||17
1623983690000|2021-06-18 02:34:50|7194|7191.2|7195.4|7192.6|7195.4|7192.6|7194|7191.2|7
1623983700000|2021-06-18 02:35:00|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.7|7191.9|0
1623983710000|2021-06-18 02:35:10|7194.7|7191.9|7193.9|7191.1|7194.7|7191.9|7193.9|7191.1|10
1623983720000|2021-06-18 02:35:20|7194.2|7191.4|7194.4|7191.6|7194.4|7191.6|7194.2|7191.4|17
1623983730000|2021-06-18 02:35:30|7194.2|7191.4|7194.4|7191.6|7194.4|7191.6|7193.9|7191.1|18
1623983740000|2021-06-18 02:35:40|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|8
1623983750000|2021-06-18 02:35:50|7193.2|7190.4|7192.9|7190.1|7193.2|7190.4|7192.9|7190.1|116
1623983760000|2021-06-18 02:36:00|||||||||7
1623983770000|2021-06-18 02:36:10|7192.4|7189.6|7190.7|7187.9|7192.4|7189.6|7190.2|7187.4|66
1623983780000|2021-06-18 02:36:20|7190.4|7187.6|7191|7188.2|7191|7188.2|7190.4|7187.6|14
1623983790000|2021-06-18 02:36:30|7190.7|7187.9|7190.7|7187.9|7191|7188.2|7190.2|7187.4|29
1623983800000|2021-06-18 02:36:40|7191|7188.2|7190.9|7188.1|7191|7188.2|7190.9|7188.1|0
1623983810000|2021-06-18 02:36:50|7190.4|7187.6|7191|7188.2|7191|7188.2|7190.4|7187.6|4
1623983820000|2021-06-18 02:37:00|7190.9|7188.1|7191|7188.2|7191|7188.2|7190.9|7188.1|0
1623983830000|2021-06-18 02:37:10|7191.1|7187.1|7189.9|7187.1|7191.1|7187.7|7189.9|7187.1|2
1623983840000|2021-06-18 02:37:20|7189.4|7186.6|7188.2|7185.4|7189.9|7187.1|7188.2|7185.4|66
1623983850000|2021-06-18 02:37:30|7187.9|7185.1|7187.7|7184.9|7187.9|7185.1|7187.7|7184.9|8
1623983870000|2021-06-18 02:37:50|7187.4|7184.6|7189.4|7186.6|7189.4|7186.6|7186.9|7184.1|32
1623983880000|2021-06-18 02:38:00|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.5|7186.7|71
1623983890000|2021-06-18 02:38:10|7190.5|7187.7|7191.4|7188.6|7191.4|7188.6|7190.5|7187.7|5
1623983900000|2021-06-18 02:38:20|7191|7188.2|7190.9|7188.1|7191|7188.2|7190.9|7188.1|2
1623983910000|2021-06-18 02:38:30|7191.4|7188.6|7189|7186.2|7191.4|7188.6|7188.7|7185.9|54
1623983920000|2021-06-18 02:38:40|7189.9|7187.1|7189.7|7186.9|7189.9|7187.1|7189.7|7186.9|0
1623983930000|2021-06-18 02:38:50|7189.4|7186.6|7187.7|7184.9|7189.4|7186.6|7187.7|7184.9|4
1623983940000|2021-06-18 02:39:00|7187|7184.2|7188|7185.2|7188|7185.2|7187|7184.2|0
1623983950000|2021-06-18 02:39:10|7188.2|7185.4|7190|7187.2|7190.1|7187.2|7188.2|7185.4|15
1623983960000|2021-06-18 02:39:20|7190.7|7187.9|7190.4|7187.6|7191|7188.2|7190.4|7187.6|0
1623983970000|2021-06-18 02:39:30|7190.7|7187.9|7191.4|7188.6|7193.1|7189.6|7190.7|7187.9|13
1623983980000|2021-06-18 02:39:40|7191.7|7188.9|7190.9|7188.1|7191.9|7189.1|7190.9|7188.1|1
1623983990000|2021-06-18 02:39:50|7189.5|7186.7|7190|7187.2|7190.5|7187.7|7189.5|7186.7|15
1623984000000|2021-06-18 02:40:00|7189.4|7186.6|7189.9|7187.1|7189.9|7187.1|7189.4|7186.6|6
1623984010000|2021-06-18 02:40:10|7190|7187.2|7190.4|7187.6|7191|7188.2|7190|7187.2|2
1623984020000|2021-06-18 02:40:20|7190|7187.2|7190|7187.2|7190|7187.2|7189.4|7186.6|11
1623984040000|2021-06-18 02:40:40|7190.4|7187.6|7189.3|7186.5|7190.4|7187.6|7189|7186.2|15
1623984050000|2021-06-18 02:40:50|7189.7|7186.9|7189.4|7186.6|7189.7|7186.9|7188.9|7186.1|6
1623984060000|2021-06-18 02:41:00|7189.2|7186.4|7188.3|7185.5|7189.2|7186.4|7188|7185.2|1
1623984070000|2021-06-18 02:41:10|7188|7185.2|7188.3|7185.5|7188.3|7185.5|7188|7185.2|10
1623984080000|2021-06-18 02:41:20|7187.8|7185|7187.8|7185|7188.2|7185.4|7187.8|7185|0
1623984090000|2021-06-18 02:41:30|7188|7185.2|7187.3|7184.5|7188|7185.2|7187.3|7184.5|0
1623984100000|2021-06-18 02:41:40|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|2
1623984110000|2021-06-18 02:41:50|7187.3|7184.5|7186.7|7183.9|7187.8|7184.5|7186.7|7183.8|3
1623984120000|2021-06-18 02:42:00|7186.2|7183.4|7186.2|7183.4|7186.7|7183.9|7186.2|7183.4|4
1623984130000|2021-06-18 02:42:10|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|1
1623984140000|2021-06-18 02:42:20|||||||||20
1623984150000|2021-06-18 02:42:30|7187.2|7184.4|7187.5|7184.7|7187.5|7184.7|7187.2|7184.4|38
1623984160000|2021-06-18 02:42:40|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.8|7185|6
1623984170000|2021-06-18 02:42:50|7188.8|7186|7188.8|7186|7188.8|7186|7188|7185.2|5
1623984180000|2021-06-18 02:43:00|7188.7|7185.9|7189.3|7186.5|7189.3|7186.5|7188.7|7185.9|3
1623984190000|2021-06-18 02:43:10|7188.8|7186|7191.3|7188.5|7191.3|7188.5|7188.8|7186|11
1623984210000|2021-06-18 02:43:30|7191|7188.2|7190.7|7187.9|7191.4|7188.2|7190.7|7187.4|0
1623984220000|2021-06-18 02:43:40|7189.8|7187|7190.5|7187.7|7190.5|7187.7|7189.8|7187|1
1623984230000|2021-06-18 02:43:50|7190.2|7187.4|7190.5|7187.7|7190.5|7187.7|7190.2|7187.4|1
1623984240000|2021-06-18 02:44:00|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|1
1623984250000|2021-06-18 02:44:10|7191.2|7188.4|7191|7188.2|7191.7|7188.9|7189.8|7187|16
1623984260000|2021-06-18 02:44:20|7190.8|7188|7190.3|7187.5|7190.8|7188|7190.3|7187.5|0
1623984270000|2021-06-18 02:44:30|7190.2|7187.4|7189.3|7186.5|7190.2|7187.4|7189.3|7186.5|3
1623984300000|2021-06-18 02:45:00|7188.7|7185.9|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|7
1623984310000|2021-06-18 02:45:10|7188.8|7186|7188.5|7185.7|7188.8|7186|7188.5|7185.7|3
1623984320000|2021-06-18 02:45:20|7188.2|7185.4|7188|7185.2|7188.2|7185.4|7188|7185.2|1
1623984330000|2021-06-18 02:45:30|7188.7|7185.9|7189.8|7187|7189.8|7187|7188.5|7185.7|7
1623984340000|2021-06-18 02:45:40|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|10
1623984350000|2021-06-18 02:45:50|7189.3|7186.5|7189|7186.2|7189.3|7186.5|7189|7186.2|0
1623984360000|2021-06-18 02:46:00|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|0
1623984370000|2021-06-18 02:46:10|7188.3|7185.5|7188.2|7185.4|7188.3|7185.5|7188.2|7185.4|1
1623984380000|2021-06-18 02:46:20|7188.3|7185.5|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|2
1623984390000|2021-06-18 02:46:30|7187.8|7185|7186.7|7183.9|7187.8|7185|7186.7|7183.9|2
1623984400000|2021-06-18 02:46:40|7186.3|7183.5|7186.8|7184|7187|7184.2|7186.3|7183.5|1
1623984410000|2021-06-18 02:46:50|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|1
1623984420000|2021-06-18 02:47:00|7186.7|7183.9|7187|7184.2|7187|7184.2|7186.7|7183.9|7
1623984430000|2021-06-18 02:47:10|7187.7|7184.9|7187.8|7185|7187.8|7185|7186.5|7183.7|20
1623984440000|2021-06-18 02:47:20|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|2
1623984450000|2021-06-18 02:47:30|||||||||1
1623984460000|2021-06-18 02:47:40|7187.3|7184.5|7187.2|7184.4|7187.3|7184.5|7187.2|7184.4|0
1623984470000|2021-06-18 02:47:50|7187.3|7184.5|7187.5|7184.7|7187.5|7184.7|7187.3|7184.5|1
1623984480000|2021-06-18 02:48:00|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|2
1623984490000|2021-06-18 02:48:10|7187.2|7184.4|7187.3|7184.5|7187.3|7184.5|7186.8|7184|1
1623984510000|2021-06-18 02:48:30|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|0
1623984520000|2021-06-18 02:48:40|7187.2|7184.4|7186.3|7183.5|7187.2|7184.4|7186|7183.2|2
1623984530000|2021-06-18 02:48:50|7185.5|7182.7|7185.8|7183|7186|7183.2|7185.5|7182.7|0
1623984540000|2021-06-18 02:49:00|7186|7183.2|7186|7183.2|7186|7183.2|7185.8|7183|3
1623984550000|2021-06-18 02:49:10|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.8|7183|1
1623984570000|2021-06-18 02:49:30|7186|7183.2|7185.8|7183|7186|7183.2|7185.8|7183|0
1623984580000|2021-06-18 02:49:40|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|0
1623984590000|2021-06-18 02:49:50|7186.3|7183.5|7187|7184.2|7187|7184.2|7186.3|7183.5|2
1623984610000|2021-06-18 02:50:10|7187.5|7184.7|7186.5|7183.7|7187.5|7184.7|7186.5|7183.7|4
1623984620000|2021-06-18 02:50:20|7186.2|7183.4|7185.5|7182.7|7186.2|7183.4|7185.5|7182.7|1
1623984630000|2021-06-18 02:50:30|7185.7|7182.9|7186.8|7184|7187|7184.2|7185.7|7182.9|0
1623984640000|2021-06-18 02:50:40|7186.7|7183.9|7184|7181.2|7186.7|7183.9|7183.8|7181|86
1623984650000|2021-06-18 02:50:50|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|27
1623984660000|2021-06-18 02:51:00|7184.8|7182|7183.3|7180.5|7184.8|7182|7182.8|7180|63
1623984670000|2021-06-18 02:51:10|7183.7|7180.9|7184|7181.2|7184|7181.2|7183.7|7180.9|2
1623984680000|2021-06-18 02:51:20|7184.7|7181.9|7183.2|7180.4|7184.7|7181.9|7183.2|7180.4|7
1623984690000|2021-06-18 02:51:30|7182.8|7180|7183|7180.2|7183|7180.2|7182.8|7180|17
1623984700000|2021-06-18 02:51:40|7183.5|7180.7|7184.3|7181.5|7184.3|7181.5|7183.5|7180.7|0
1623984720000|2021-06-18 02:52:00|7184|7181.2|7184.3|7181.5|7184.3|7181.5|7184|7181.2|25
1623984730000|2021-06-18 02:52:10|7184.7|7181.9|7184.8|7182|7184.8|7182|7184.7|7181.9|6
1623984740000|2021-06-18 02:52:20|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|2
1623984750000|2021-06-18 02:52:30|||||||||10
1623984760000|2021-06-18 02:52:40|7185.7|7182.9|7186.3|7183.5|7186.8|7183.5|7185.7|7182.4|51
1623984770000|2021-06-18 02:52:50|7186.4|7182.4|7185.8|7183|7186.4|7183|7185.3|7182.4|0
1623984780000|2021-06-18 02:53:00|7186.2|7183.4|7185.3|7182.5|7186.2|7183.4|7185.2|7182.4|5
1623984790000|2021-06-18 02:53:10|7185.7|7182.9|7185.3|7182.5|7185.7|7182.9|7185.3|7182.5|1
1623984810000|2021-06-18 02:53:30|7185.2|7182.4|7186.3|7183.5|7186.3|7183.5|7184.8|7182|3
1623984820000|2021-06-18 02:53:40|7185.8|7183|7185.3|7182.5|7185.8|7183|7184.8|7182|9
1623984830000|2021-06-18 02:53:50|7184.8|7182|7184.7|7181.9|7184.8|7182|7184.7|7181.9|12
1623984840000|2021-06-18 02:54:00|7184.3|7181.5|7184.8|7182|7185.3|7182.5|7184.3|7181.5|9
1623984850000|2021-06-18 02:54:10|7185.2|7182.4|7185.3|7182.5|7185.3|7182.5|7184.8|7182|9
1623984870000|2021-06-18 02:54:30|7186.5|7183.7|7186.8|7184|7187.2|7184.4|7186.5|7183.7|19
1623984880000|2021-06-18 02:54:40|7187|7184.2|7187.5|7184.7|7187.5|7184.7|7187|7184.2|0
1623984900000|2021-06-18 02:55:00|7187.7|7184.9|7188.5|7185.7|7188.5|7185.7|7187.7|7184.9|9
1623984910000|2021-06-18 02:55:10|||||||||9
1623984930000|2021-06-18 02:55:30|||||||||2
1623984960000|2021-06-18 02:56:00|||||||||1
1623984970000|2021-06-18 02:56:10|||||||||3
1623985000000|2021-06-18 02:56:40|||||||||11
1623985010000|2021-06-18 02:56:50|||||||||1
1623985020000|2021-06-18 02:57:00|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|9
1623985030000|2021-06-18 02:57:10|7190.1|7187.3|7191.3|7188.5|7191.3|7188.5|7190.1|7187.3|2
1623985040000|2021-06-18 02:57:20|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|0
1623985050000|2021-06-18 02:57:30|7192.2|7189.4|7192.3|7189.5|7192.5|7189.7|7192.2|7189.4|2
1623985080000|2021-06-18 02:58:00|7192|7189.2|7192|7189.2|7192|7189.2|7192|7189.2|0
1623985110000|2021-06-18 02:58:30|7191.5|7188.7|7191|7188.2|7191.5|7188.7|7191|7188.2|0
1623985120000|2021-06-18 02:58:40|7191.5|7188.7|7192.3|7189.5|7192.3|7189.5|7191.5|7188.7|0
1623985140000|2021-06-18 02:59:00|7192|7189.2|7192|7189.2|7192|7189.2|7192|7189.2|1
1623985150000|2021-06-18 02:59:10|7192.7|7189.9|7193.3|7190.5|7193.3|7190.5|7192.7|7189.9|18
1623985170000|2021-06-18 02:59:30|7193|7190.2|7192|7189.2|7193|7190.2|7191.8|7189|3
1623985180000|2021-06-18 02:59:40|7191.3|7188.5|7191|7188.2|7191.3|7188.5|7191|7188.2|20
1623985190000|2021-06-18 02:59:50|7190.8|7188|7190.3|7187.5|7190.8|7188|7190.3|7187.5|0
1623985200000|2021-06-18 03:00:00|7190.5|7187.7|7191|7188.2|7191|7188.2|7190|7187.2|3
1623985210000|2021-06-18 03:00:10|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|0
1623985220000|2021-06-18 03:00:20|7191.8|7189|7192|7189.2|7192|7189.2|7191.8|7189|1
1623985230000|2021-06-18 03:00:30|7191.8|7189|7191|7188.2|7192|7189.2|7191|7188.2|8
1623985250000|2021-06-18 03:00:50|7190.8|7188|7190.5|7187.7|7190.8|7188|7190.5|7187.7|0
1623985260000|2021-06-18 03:01:00|7190.8|7188|7191|7188.2|7191|7188.2|7190.8|7188|1
1623985270000|2021-06-18 03:01:10|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|3
1623985280000|2021-06-18 03:01:20|7189.3|7186.5|7189.7|7186.9|7189.7|7186.9|7189.3|7186.5|47
1623985290000|2021-06-18 03:01:30|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|0
1623985300000|2021-06-18 03:01:40|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|0
1623985320000|2021-06-18 03:02:00|7189|7186.2|7189|7186.2|7189.4|7186.2|7189|7185.4|0
1623985330000|2021-06-18 03:02:10|7188.3|7185.5|7188.6|7185.8|7188.7|7185.8|7188.3|7184.7|0
1623985340000|2021-06-18 03:02:20|7188.5|7185.7|7187.6|7184.8|7188.5|7185.7|7187.6|7184.8|0
1623985350000|2021-06-18 03:02:30|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|0
1623985360000|2021-06-18 03:02:40|7187.8|7185|7187.6|7184.8|7187.8|7185|7187.6|7184.8|2
1623985380000|2021-06-18 03:03:00|7188|7185.2|7188.6|7185.8|7188.6|7185.8|7188|7185.2|4
1623985400000|2021-06-18 03:03:20|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|0
1623985420000|2021-06-18 03:03:40|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1623985430000|2021-06-18 03:03:50|7189.3|7186.5|7188|7185.2|7189.3|7186.5|7187.8|7185|5
1623985440000|2021-06-18 03:04:00|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|0
1623985450000|2021-06-18 03:04:10|7187.8|7185|7187.6|7184.8|7188.3|7185.5|7187.6|7184.8|4
1623985460000|2021-06-18 03:04:20|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|5
1623985470000|2021-06-18 03:04:30|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|0
1623985480000|2021-06-18 03:04:40|7187.3|7184.5|7187.3|7184.5|7187.7|7184.5|7187.3|7183.7|3
1623985490000|2021-06-18 03:04:50|7187.7|7183.7|7187.6|7184.8|7187.7|7184.8|7187.6|7183.7|0
1623985500000|2021-06-18 03:05:00|7187.3|7184.5|7186.6|7183.8|7187.4|7184.5|7186.6|7183.4|0
1623985510000|2021-06-18 03:05:10|7186.8|7184|7186.8|7184|7186.8|7184|7186.3|7183.5|5
1623985520000|2021-06-18 03:05:20|7186.3|7183.5|7186.3|7183.5|7186.8|7184|7186.3|7183.5|7
1623985530000|2021-06-18 03:05:30|7186|7183.2|7185.6|7182.8|7186|7183.2|7185.6|7182.8|4
1623985540000|2021-06-18 03:05:40|7186|7183.2|7185.8|7183|7186.3|7183.5|7185.6|7182.8|12
1623985550000|2021-06-18 03:05:50|7185.5|7182.7|7185.3|7182.5|7185.8|7183|7185.3|7182.5|7
1623985560000|2021-06-18 03:06:00|7185.8|7183|7185.3|7182.5|7185.8|7183|7185.3|7182.5|15
1623985570000|2021-06-18 03:06:10|7184.8|7182|7183.8|7181|7184.8|7182|7183.8|7181|11
1623985580000|2021-06-18 03:06:20|7183.6|7180.8|7183.3|7180.5|7183.6|7180.8|7183.3|7180.5|12
1623985590000|2021-06-18 03:06:30|7183.5|7180.7|7183.3|7180.5|7183.5|7180.7|7183.3|7180.5|6
1623985600000|2021-06-18 03:06:40|7182.8|7180|7182.8|7180|7183.3|7180.5|7182.8|7180|11
1623985610000|2021-06-18 03:06:50|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|10
1623985620000|2021-06-18 03:07:00|7182.8|7180|7182.8|7180|7183|7180.2|7182.6|7179.8|10
1623985630000|2021-06-18 03:07:10|7182.6|7179.8|7182.6|7179.8|7182.8|7180|7182.6|7179.8|8
1623985640000|2021-06-18 03:07:20|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7181.8|7179|4
1623985650000|2021-06-18 03:07:30|7182.1|7179.3|7182|7179.2|7182.1|7179.3|7181.8|7179|3
1623985660000|2021-06-18 03:07:40|7181.6|7178.8|7181.8|7179|7181.8|7179|7181.6|7178.8|4
1623985670000|2021-06-18 03:07:50|7182.1|7179.3|7181.8|7179|7182.3|7179.5|7181.6|7178.8|6
1623985680000|2021-06-18 03:08:00|7182|7179.2|7182|7179.2|7182|7179.2|7181.8|7179|18
1623985690000|2021-06-18 03:08:10|7181.8|7179|7182|7179.2|7182|7179.2|7181.8|7179|11
1623985700000|2021-06-18 03:08:20|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|15
1623985710000|2021-06-18 03:08:30|7182.1|7179.3|7182.3|7179.5|7183|7180.2|7181.8|7179|14
1623985720000|2021-06-18 03:08:40|||||||||2
1623985730000|2021-06-18 03:08:50|7181.8|7179|7181.5|7178.7|7181.8|7179|7181.5|7178.7|56
1623985740000|2021-06-18 03:09:00|||||||||10
1623985750000|2021-06-18 03:09:10|7182.5|7179.7|7182.8|7180|7183|7180.2|7182.5|7179.7|4
1623985770000|2021-06-18 03:09:30|7183.1|7180.3|7184|7181.2|7184|7181.2|7183.1|7180.3|8
1623985780000|2021-06-18 03:09:40|7183.8|7181|7183|7180.2|7184|7181.2|7182.8|7180|3
1623985790000|2021-06-18 03:09:50|7183.3|7180.5|7183.5|7180.7|7184|7181.2|7183|7180.2|42
1623985800000|2021-06-18 03:10:00|7183.6|7180.8|7182.1|7179.3|7183.6|7180.8|7182.1|7179.3|8
1623985810000|2021-06-18 03:10:10|7182.3|7179.5|7182.6|7179.8|7182.6|7179.8|7182|7179.2|9
1623985820000|2021-06-18 03:10:20|7182.3|7179.5|7180.3|7177.5|7182.5|7179.7|7180|7177.2|37
1623985830000|2021-06-18 03:10:30|7180|7177.2|7178.5|7175.7|7180.3|7177.5|7178|7175.2|21
1623985840000|2021-06-18 03:10:40|7178.1|7175.3|7177.6|7174.8|7178.8|7176|7177.6|7174.8|40
1623985850000|2021-06-18 03:10:50|7177.5|7174.7|7178|7175.2|7178.1|7175.2|7177.5|7174.1|3
1623985860000|2021-06-18 03:11:00|7177.5|7174.7|7177.3|7174.5|7177.5|7174.7|7177.3|7174.5|2
1623985880000|2021-06-18 03:11:20|7178.1|7174.1|7177.6|7174.8|7178.1|7175.2|7177.6|7174.1|5
1623985890000|2021-06-18 03:11:30|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|4
1623985900000|2021-06-18 03:11:40|||||||||4
1623985910000|2021-06-18 03:11:50|7176.8|7174|7175.1|7172.3|7176.8|7174|7174.8|7172|101
1623985920000|2021-06-18 03:12:00|7175.3|7172.5|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|25
1623985930000|2021-06-18 03:12:10|7177.3|7174.5|7176.6|7173.8|7177.3|7174.5|7176.6|7173.8|36
1623985940000|2021-06-18 03:12:20|7176.3|7173.5|7176.3|7173.5|7177|7174.2|7176.3|7173.5|4
1623985950000|2021-06-18 03:12:30|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|3
1623985960000|2021-06-18 03:12:40|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|2
1623985970000|2021-06-18 03:12:50|7177.3|7174.5|7177.6|7174.8|7177.6|7174.8|7177.3|7174.5|0
1623985980000|2021-06-18 03:13:00|7177.5|7174.7|7178.6|7175.8|7178.6|7175.8|7177.5|7174.7|4
1623985990000|2021-06-18 03:13:10|7178.5|7175.7|7178.6|7175.8|7179|7176.2|7178.5|7175.7|7
1623986000000|2021-06-18 03:13:20|7178.3|7175.5|7178.3|7175.5|7178.5|7175.7|7178.3|7175.5|5
1623986010000|2021-06-18 03:13:30|7178.5|7175.7|7178.1|7175.3|7178.5|7175.7|7178.1|7175.3|34
1623986020000|2021-06-18 03:13:40|7178.6|7175.8|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|4
1623986030000|2021-06-18 03:13:50|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|5
1623986040000|2021-06-18 03:14:00|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|2
1623986050000|2021-06-18 03:14:10|7178.5|7175.7|7178.6|7175.8|7178.6|7175.8|7178.5|7175.7|5
1623986060000|2021-06-18 03:14:20|7178.5|7175.7|7178.1|7175.3|7178.5|7175.7|7178.1|7175.3|11
1623986070000|2021-06-18 03:14:30|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|0
1623986080000|2021-06-18 03:14:40|7178.6|7175.8|7178.5|7175.7|7178.6|7175.8|7178.5|7175.7|5
1623986090000|2021-06-18 03:14:50|7178.1|7175.3|7177.5|7174.7|7178.1|7175.3|7177.3|7174.5|26
1623986100000|2021-06-18 03:15:00|7177.8|7175|7176.6|7173.8|7178|7175.2|7176.6|7173.8|10
1623986110000|2021-06-18 03:15:10|7177.4|7173.4|7177|7174.2|7177.4|7174.2|7176.6|7173.4|0
1623986120000|2021-06-18 03:15:20|7177.4|7173.4|7177.1|7173.1|7177.4|7173.4|7176|7173.1|2
1623986130000|2021-06-18 03:15:30|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|3
1623986140000|2021-06-18 03:15:40|||||||||1
1623986150000|2021-06-18 03:15:50|||||||||6
1623986160000|2021-06-18 03:16:00|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|1
1623986170000|2021-06-18 03:16:10|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1623986190000|2021-06-18 03:16:30|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|0
1623986200000|2021-06-18 03:16:40|7177.3|7174.5|7176.6|7173.8|7177.3|7174.5|7176.6|7173.8|1
1623986220000|2021-06-18 03:17:00|7176|7173.2|7176|7173.2|7176.3|7173.5|7175.6|7172.8|4
1623986230000|2021-06-18 03:17:10|7176.3|7173.5|7178|7175.2|7178|7175.2|7176.3|7173.5|2
1623986240000|2021-06-18 03:17:20|7177.6|7174.8|7178.3|7175.5|7178.3|7175.5|7177.6|7174.8|2
1623986250000|2021-06-18 03:17:30|7177.9|7175.1|7178.4|7175.6|7178.4|7175.6|7177.9|7175.1|0
1623986260000|2021-06-18 03:17:40|7179.3|7176.5|7179.9|7177.1|7179.9|7177.1|7178.9|7176.1|7
1623986270000|2021-06-18 03:17:50|7180.3|7177.5|7179.9|7177.1|7180.6|7177.8|7179.9|7177.1|1
1623986280000|2021-06-18 03:18:00|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|1
1623986290000|2021-06-18 03:18:10|7179.9|7177.1|7177.1|7174.3|7179.9|7177.1|7176.9|7174.1|144
1623986300000|2021-06-18 03:18:20|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|0
1623986340000|2021-06-18 03:19:00|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|2
1623986350000|2021-06-18 03:19:10|7178.3|7175.5|7178.6|7175.8|7178.6|7175.8|7178.3|7175.5|2
1623986360000|2021-06-18 03:19:20|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.8|7176|8
1623986370000|2021-06-18 03:19:30|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|1
1623986380000|2021-06-18 03:19:40|7179.3|7176.5|7179.9|7177.1|7180.3|7177.5|7179.3|7176.5|2
1623986390000|2021-06-18 03:19:50|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|0
1623986400000|2021-06-18 03:20:00|7179.9|7177.1|7178.9|7176.1|7179.9|7177.1|7178.9|7176.1|7
1623986410000|2021-06-18 03:20:10|7179.4|7175.4|7178.9|7176.1|7179.4|7176.1|7178.9|7175.4|5
1623986430000|2021-06-18 03:20:30|7178.6|7175.8|7179.9|7177.1|7179.9|7177.1|7178.6|7175.8|0
1623986440000|2021-06-18 03:20:40|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.8|7177|5
1623986450000|2021-06-18 03:20:50|7180.8|7178|7180.4|7177.6|7181.3|7178.5|7180.4|7177.6|9
1623986460000|2021-06-18 03:21:00|7182|7179.2|7182.3|7179.5|7182.4|7179.6|7181.9|7179.1|54
1623986470000|2021-06-18 03:21:10|7182.1|7179.3|7182.8|7180|7182.8|7180|7182.1|7179.3|2
1623986480000|2021-06-18 03:21:20|7183.1|7180.3|7182.6|7179.8|7183.1|7180.3|7182.6|7179.8|17
1623986490000|2021-06-18 03:21:30|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|1
1623986500000|2021-06-18 03:21:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|22
1623986510000|2021-06-18 03:21:50|7184.1|7181.3|7185.6|7182.8|7185.6|7182.8|7183.6|7180.8|32
1623986520000|2021-06-18 03:22:00|7186.1|7183.3|7188.1|7185.3|7188.1|7185.3|7186.1|7183.3|11
1623986530000|2021-06-18 03:22:10|7187.8|7185|7187.6|7184.8|7187.8|7185|7187.3|7184.5|41
1623986540000|2021-06-18 03:22:20|7188.3|7185.5|7187.6|7184.8|7188.9|7186.1|7187.6|7184.8|13
1623986550000|2021-06-18 03:22:30|7186.8|7184|7186.9|7184.1|7186.9|7184.1|7186.8|7184|10
1623986560000|2021-06-18 03:22:40|7187.6|7184.8|7186.6|7183.8|7187.6|7184.8|7186.6|7183.8|11
1623986570000|2021-06-18 03:22:50|7186.4|7183.6|7184.9|7182.1|7186.4|7183.6|7184.9|7182.1|23
1623986580000|2021-06-18 03:23:00|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|0
1623986590000|2021-06-18 03:23:10|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7183.6|7180.8|14
1623986600000|2021-06-18 03:23:20|7184.9|7182.1|7184.8|7182|7184.9|7182.1|7184.8|7182|1
1623986610000|2021-06-18 03:23:30|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1623986620000|2021-06-18 03:23:40|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|0
1623986640000|2021-06-18 03:24:00|7185.1|7182.3|7184.9|7182.1|7185.1|7182.3|7184.9|7182.1|0
1623986650000|2021-06-18 03:24:10|7185.4|7182.6|7186.6|7183.8|7186.9|7184.1|7185.3|7182.5|0
1623986670000|2021-06-18 03:24:30|7186.3|7183.5|7185.9|7183.1|7186.3|7183.5|7185.1|7182.3|0
1623986680000|2021-06-18 03:24:40|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|0
1623986690000|2021-06-18 03:24:50|7185.1|7182.3|7184.9|7182.1|7185.1|7182.3|7184.4|7181.6|0
1623986700000|2021-06-18 03:25:00|7184.4|7181.6|7184.6|7181.8|7184.6|7181.8|7184.4|7181.6|0
1623986710000|2021-06-18 03:25:10|7184.9|7182.1|7185.6|7182.8|7185.6|7182.8|7184.9|7182.1|1
1623986740000|2021-06-18 03:25:40|7185.1|7182.3|7184.9|7182.1|7185.1|7182.3|7184.4|7181.6|5
1623986760000|2021-06-18 03:26:00|7185.4|7182.6|7185.6|7182.8|7185.6|7182.8|7185.4|7182.6|0
1623986770000|2021-06-18 03:26:10|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|0
1623986810000|2021-06-18 03:26:50|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7185.4|7182.6|0
1623986820000|2021-06-18 03:27:00|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|0
1623986830000|2021-06-18 03:27:10|7184.8|7182|7184.8|7182|7184.8|7182|7184.4|7181.6|5
1623986840000|2021-06-18 03:27:20|7184.9|7182.1|7185.1|7182.3|7185.1|7182.3|7184.9|7182.1|3
1623986860000|2021-06-18 03:27:40|7185.4|7182.6|7184.3|7181.5|7185.4|7182.6|7184.3|7181.5|35
1623986880000|2021-06-18 03:28:00|7184.4|7181.6|7184.8|7182|7184.8|7182|7184.4|7181.6|1
1623986890000|2021-06-18 03:28:10|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|0
1623986910000|2021-06-18 03:28:30|7184.8|7182|7184.9|7182.1|7184.9|7182.1|7184.8|7182|4
1623986930000|2021-06-18 03:28:50|||||||||1
1623986960000|2021-06-18 03:29:20|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|0
1623986970000|2021-06-18 03:29:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|2
1623986980000|2021-06-18 03:29:40|7184.9|7182.1|7184.6|7181.8|7185|7182.1|7184.1|7181|1
1623986990000|2021-06-18 03:29:50|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.1|7181.3|2
1623987000000|2021-06-18 03:30:00|7184.1|7181.3|7184.9|7182.1|7185.1|7182.3|7184.1|7181.3|3
1623987020000|2021-06-18 03:30:20|7185.1|7182.3|7185.4|7182.6|7185.4|7182.6|7185.1|7182.3|0
1623987040000|2021-06-18 03:30:40|7186.9|7184.1|7186.1|7183.3|7187.4|7184.6|7186.1|7183.3|8
1623987060000|2021-06-18 03:31:00|7186.4|7183.6|7184.3|7181.5|7186.4|7183.6|7184.3|7181.5|23
1623987070000|2021-06-18 03:31:10|7184.6|7181.8|7184.9|7182.1|7184.9|7182.1|7184.6|7181.8|0
1623987090000|2021-06-18 03:31:30|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|0
1623987100000|2021-06-18 03:31:40|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1623987120000|2021-06-18 03:32:00|7185.9|7183.1|7187.1|7184.3|7187.1|7184.3|7185.9|7183.1|2
1623987150000|2021-06-18 03:32:30|7186.8|7184|7186.6|7183.8|7186.8|7184|7186.6|7183.8|1
1623987160000|2021-06-18 03:32:40|7186.8|7184|7187.6|7184.8|7188.1|7185.3|7186.8|7184|0
1623987170000|2021-06-18 03:32:50|7187.8|7185|7187.1|7184.3|7187.8|7185|7187.1|7184.3|0
1623987180000|2021-06-18 03:33:00|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.4|7183.6|1
1623987190000|2021-06-18 03:33:10|7187.2|7184.4|7187.3|7184.5|7187.6|7184.8|7187.2|7184.4|13
1623987210000|2021-06-18 03:33:30|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.4|7183.6|0
1623987240000|2021-06-18 03:34:00|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|0
1623987250000|2021-06-18 03:34:10|7187.8|7185|7188.1|7185.3|7188.1|7185.3|7187.8|7185|1
1623987260000|2021-06-18 03:34:20|7188.4|7185.6|7188.9|7186.1|7189.1|7186.3|7187.6|7184.8|10
1623987270000|2021-06-18 03:34:30|7189.1|7186.3|7188.9|7186.1|7189.1|7186.3|7188.9|7186.1|0
1623987290000|2021-06-18 03:34:50|7189.4|7186.6|7189.6|7186.8|7189.6|7186.8|7189.4|7186.6|7
1623987300000|2021-06-18 03:35:00|7189.2|7186.4|7189.6|7186.8|7189.6|7186.8|7189.1|7186.3|14
1623987310000|2021-06-18 03:35:10|7189.2|7186.4|7188.9|7186.1|7189.4|7186.6|7188.8|7186|10
1623987320000|2021-06-18 03:35:20|7188.8|7186|7188.4|7185.6|7188.9|7186.1|7188.4|7185.6|0
1623987340000|2021-06-18 03:35:40|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|0
1623987350000|2021-06-18 03:35:50|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|0
1623987360000|2021-06-18 03:36:00|7188.3|7185.5|7189.4|7186.6|7189.4|7186.6|7188.3|7185.4|51
1623987370000|2021-06-18 03:36:10|7189.8|7187|7190.8|7188|7190.9|7188.1|7189.8|7187|2
1623987380000|2021-06-18 03:36:20|7190.9|7188.1|7191.1|7188.3|7191.1|7188.3|7190.9|7188.1|0
1623987390000|2021-06-18 03:36:30|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.1|7188.3|1
1623987400000|2021-06-18 03:36:40|7191.1|7188.3|7191.4|7188.6|7191.4|7188.6|7191.1|7188.3|1
1623987410000|2021-06-18 03:36:50|||||||||1
1623987430000|2021-06-18 03:37:10|||||||||1
1623987450000|2021-06-18 03:37:30|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.1|7188.3|3
1623987470000|2021-06-18 03:37:50|7191.1|7188.3|7191.3|7188.5|7191.3|7188.5|7191.1|7188.3|0
1623987480000|2021-06-18 03:38:00|7191.2|7188.4|7189.9|7187.1|7191.2|7188.4|7189.7|7186.9|14
1623987490000|2021-06-18 03:38:10|7190.4|7187.6|7188.9|7186.1|7190.4|7187.6|7188.7|7185.9|12
1623987520000|2021-06-18 03:38:40|7187.6|7184.8|7187.6|7184.8|7187.7|7184.9|7187.6|7184.8|13
1623987530000|2021-06-18 03:38:50|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7185.6|7182.8|52
1623987540000|2021-06-18 03:39:00|7186.2|7183.4|7184.6|7181.8|7186.2|7183.4|7184.6|7181.8|2
1623987550000|2021-06-18 03:39:10|7184.7|7181.9|7184.6|7181.8|7184.7|7181.9|7184.6|7181.8|0
1623987560000|2021-06-18 03:39:20|7184.7|7181.9|7184.6|7181.8|7184.7|7181.9|7184.6|7181.8|0
1623987570000|2021-06-18 03:39:30|7184.7|7181.9|7184.6|7181.8|7184.7|7181.9|7184.6|7181.8|0
1623987580000|2021-06-18 03:39:40|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|0
1623987590000|2021-06-18 03:39:50|7184.6|7181.8|7184.6|7181.8|7184.7|7181.9|7184.6|7181.8|0
1623987600000|2021-06-18 03:40:00|7185.1|7182.3|7184.7|7181.9|7185.1|7182.3|7184.6|7181.8|0
1623987610000|2021-06-18 03:40:10|7185.1|7182.3|7185.2|7182.4|7185.2|7182.4|7185.1|7182.3|1
1623987620000|2021-06-18 03:40:20|7185.1|7182.3|7182.6|7179.8|7185.1|7182.3|7182.6|7179.8|11
1623987630000|2021-06-18 03:40:30|7182.7|7179.9|7182.6|7179.8|7183.4|7180.6|7181.6|7178.8|9
1623987640000|2021-06-18 03:40:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|0
1623987650000|2021-06-18 03:40:50|7182.9|7180.1|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|1
1623987660000|2021-06-18 03:41:00|7182.7|7179.9|7182.9|7180.1|7183.2|7180.4|7182.7|7179.9|5
1623987670000|2021-06-18 03:41:10|7181.6|7178.8|7182.1|7179.3|7182.1|7179.3|7181.2|7178.4|56
1623987690000|2021-06-18 03:41:30|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|0
1623987720000|2021-06-18 03:42:00|7182.1|7179.3|7183.2|7180.4|7183.2|7180.4|7182.1|7179.3|7
1623987730000|2021-06-18 03:42:10|7183.7|7180.9|7184.6|7181.8|7184.6|7181.8|7183.7|7180.9|6
1623987740000|2021-06-18 03:42:20|7184.7|7181.9|7182.7|7179.9|7184.7|7181.9|7182.7|7179.9|3
1623987750000|2021-06-18 03:42:30|7183.1|7180.3|7183.4|7180.6|7183.4|7180.6|7183.1|7180.3|2
1623987760000|2021-06-18 03:42:40|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|6
1623987780000|2021-06-18 03:43:00|7184.2|7181.4|7184.9|7182.1|7184.9|7182.1|7184.1|7181.3|6
1623987790000|2021-06-18 03:43:10|7185.1|7182.3|7185.4|7182.6|7185.4|7182.6|7185.1|7182.3|0
1623987800000|2021-06-18 03:43:20|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.4|7181.6|1
1623987830000|2021-06-18 03:43:50|7184.7|7181.9|7184.4|7181.6|7184.7|7181.9|7184.2|7181.4|0
1623987840000|2021-06-18 03:44:00|7184.2|7181.4|7184.4|7181.6|7184.4|7181.6|7184.2|7181.4|0
1623987850000|2021-06-18 03:44:10|7185.4|7182.6|7186.7|7183.9|7186.9|7184.1|7185.4|7182.6|12
1623987860000|2021-06-18 03:44:20|7186.6|7183.8|7185.7|7182.9|7186.6|7183.8|7184.9|7182.1|1
1623987870000|2021-06-18 03:44:30|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|2
1623987880000|2021-06-18 03:44:40|7184.7|7181.9|7184.9|7182.1|7184.9|7182.1|7184.4|7181.6|5
1623987890000|2021-06-18 03:44:50|7184.7|7181.9|7184.6|7181.8|7184.7|7181.9|7184.6|7181.8|1
1623987900000|2021-06-18 03:45:00|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|0
1623987910000|2021-06-18 03:45:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|1
1623987940000|2021-06-18 03:45:40|7184.4|7181.6|7184.7|7181.9|7184.7|7181.9|7184.4|7181.6|0
1623987950000|2021-06-18 03:45:50|7184.6|7181.8|7183.2|7180.4|7184.6|7181.8|7183.2|7180.4|1
1623987960000|2021-06-18 03:46:00|7182.9|7180.1|7182.6|7179.8|7183.7|7180.9|7181.7|7178.9|35
1623987970000|2021-06-18 03:46:10|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.6|7178.8|0
1623987990000|2021-06-18 03:46:30|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|2
1623988000000|2021-06-18 03:46:40|7181.7|7178.9|7181.6|7178.8|7181.7|7178.9|7181.6|7178.8|0
1623988020000|2021-06-18 03:47:00|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|0
1623988030000|2021-06-18 03:47:10|7182.1|7179.3|7181.6|7178.8|7182.1|7179.3|7181.6|7178.8|0
1623988050000|2021-06-18 03:47:30|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|0
1623988060000|2021-06-18 03:47:40|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|0
1623988080000|2021-06-18 03:48:00|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|1
1623988090000|2021-06-18 03:48:10|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|1
1623988100000|2021-06-18 03:48:20|7183.1|7180.3|7183.7|7180.9|7183.7|7180.9|7183.1|7180.3|3
1623988110000|2021-06-18 03:48:30|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|0
1623988120000|2021-06-18 03:48:40|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|0
1623988130000|2021-06-18 03:48:50|||||||||1
1623988160000|2021-06-18 03:49:20|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|0
1623988170000|2021-06-18 03:49:30|7184.7|7181.9|7184.6|7181.8|7184.9|7182.1|7184.6|7181.8|3
1623988210000|2021-06-18 03:50:10|7184.4|7181.6|7184.1|7181.3|7184.4|7181.6|7184.1|7181.3|4
1623988270000|2021-06-18 03:51:10|7184.2|7181.4|7184.2|7181.4|7184.6|7181.8|7184.2|7181.4|1
1623988290000|2021-06-18 03:51:30|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|0
1623988300000|2021-06-18 03:51:40|7185.7|7182.9|7186.4|7183.6|7186.4|7183.6|7185.7|7182.9|1
1623988310000|2021-06-18 03:51:50|7185.7|7182.9|7187.6|7184.8|7188.7|7185.3|7185.7|7182.9|38
1623988320000|2021-06-18 03:52:00|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|0
1623988330000|2021-06-18 03:52:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1623988370000|2021-06-18 03:52:50|7187.6|7184.8|7187.9|7185.1|7187.9|7185.1|7187.2|7184.4|16
1623988380000|2021-06-18 03:53:00|7188.2|7185.4|7188.4|7185.6|7188.4|7185.6|7187.7|7184.9|15
1623988390000|2021-06-18 03:53:10|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|0
1623988490000|2021-06-18 03:54:50|7185.2|7182.4|7186.7|7183.9|7187.6|7184.8|7185.2|7182.4|29
1623988530000|2021-06-18 03:55:30|7187.1|7184.3|7187.2|7184.4|7187.2|7184.4|7186.7|7183.9|2
1623988540000|2021-06-18 03:55:40|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623988550000|2021-06-18 03:55:50|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|0
1623988560000|2021-06-18 03:56:00|7187.2|7184.4|7187.7|7184.9|7187.7|7184.9|7187.2|7184.4|0
1623988580000|2021-06-18 03:56:20|7187.4|7184.6|7187.1|7184.3|7187.4|7184.6|7187.1|7184.3|2
1623988610000|2021-06-18 03:56:50|7187.6|7184.8|7186.9|7184.1|7187.6|7184.8|7186.7|7183.9|1
1623988630000|2021-06-18 03:57:10|7186.7|7183.9|7186.2|7183.4|7186.9|7184.1|7186.2|7183.4|1
1623988670000|2021-06-18 03:57:50|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623988680000|2021-06-18 03:58:00|7186.6|7183.8|7186.2|7183.4|7186.7|7183.9|7186.2|7183.4|0
1623988720000|2021-06-18 03:58:40|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1623988740000|2021-06-18 03:59:00|7187.2|7184.4|7187.5|7184.7|7187.5|7184.7|7187.2|7184.4|5
1623988750000|2021-06-18 03:59:10|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|0
1623988770000|2021-06-18 03:59:30|7187.4|7184.6|7187.5|7184.7|7187.7|7184.9|7187.2|7184.4|0
1623988780000|2021-06-18 03:59:40|7187.2|7184.4|7187.7|7184.9|7187.7|7184.9|7187.2|7184.4|0
1623988800000|2021-06-18 04:00:00|7188|7185.2|7187.2|7184.4|7188|7185.2|7187|7184.2|6
1623988810000|2021-06-18 04:00:10|7187.4|7184.6|7188.7|7185.9|7188.7|7185.9|7187.4|7184.6|7
1623988820000|2021-06-18 04:00:20|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.4|7185.6|11
1623988830000|2021-06-18 04:00:30|7188.5|7185.7|7189.9|7187.1|7189.9|7187.1|7187.9|7185.1|10
1623988840000|2021-06-18 04:00:40|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|3
1623988850000|2021-06-18 04:00:50|7189.4|7186.6|7190.4|7187.6|7190.4|7187.6|7189.4|7186.6|5
1623988860000|2021-06-18 04:01:00|7189.7|7186.9|7189.9|7187.1|7189.9|7187.1|7189.7|7186.9|4
1623988870000|2021-06-18 04:01:10|7189.7|7186.9|7189.9|7187.1|7189.9|7187.1|7189.7|7186.9|3
1623988880000|2021-06-18 04:01:20|||||||||2
1623988890000|2021-06-18 04:01:30|7190.2|7187.4|7190.4|7187.6|7190.4|7187.6|7190.2|7187.4|2
1623988900000|2021-06-18 04:01:40|||||||||1
1623988910000|2021-06-18 04:01:50|7190.5|7187.7|7190.2|7187.4|7190.9|7188.1|7190.2|7187.4|11
1623988920000|2021-06-18 04:02:00|7190.4|7187.6|7190.2|7187.4|7190.9|7188.1|7189.9|7187.1|10
1623988930000|2021-06-18 04:02:10|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|1
1623988940000|2021-06-18 04:02:20|7190|7187.2|7189.9|7187.1|7190.4|7187.6|7189.9|7187.1|2
1623988950000|2021-06-18 04:02:30|||||||||1
1623988980000|2021-06-18 04:03:00|7189.2|7186.4|7189.9|7187.1|7189.9|7187.1|7188.9|7186.1|1
1623989000000|2021-06-18 04:03:20|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|2
1623989010000|2021-06-18 04:03:30|7190|7187.2|7188.9|7186.1|7190|7187.2|7188.9|7186.1|6
1623989030000|2021-06-18 04:03:50|7189.4|7186.6|7189.4|7186.6|7189.9|7187.1|7189.4|7186.6|7
1623989040000|2021-06-18 04:04:00|7189.5|7186.7|7189.9|7187.1|7189.9|7187.1|7189.5|7186.7|2
1623989050000|2021-06-18 04:04:10|7190.4|7187.6|7190.9|7188.1|7190.9|7188.1|7190.4|7187.6|3
1623989060000|2021-06-18 04:04:20|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|4
1623989070000|2021-06-18 04:04:30|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|5
1623989080000|2021-06-18 04:04:40|||||||||4
1623989090000|2021-06-18 04:04:50|||||||||1
1623989120000|2021-06-18 04:05:20|7190.5|7187.7|7190.9|7188.1|7190.9|7188.1|7190.5|7187.7|8
1623989180000|2021-06-18 04:06:20|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|0
1623989190000|2021-06-18 04:06:30|||||||||2
1623989210000|2021-06-18 04:06:50|7190.4|7187.6|7190.7|7187.9|7190.7|7187.9|7190.4|7187.6|1
1623989220000|2021-06-18 04:07:00|7191|7188.2|7191.7|7188.9|7191.7|7188.9|7191|7188.2|2
1623989230000|2021-06-18 04:07:10|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|9
1623989240000|2021-06-18 04:07:20|7192|7189.2|7192.4|7189.6|7192.4|7189.6|7191.9|7189.1|4
1623989250000|2021-06-18 04:07:30|7193.7|7190.9|7193.2|7190.4|7193.7|7190.9|7193.2|7190.4|3
1623989260000|2021-06-18 04:07:40|7192.7|7189.9|7192.9|7190.1|7192.9|7190.1|7192.7|7189.9|1
1623989320000|2021-06-18 04:08:40|||||||||1
1623989330000|2021-06-18 04:08:50|7193.7|7190.9|7193.2|7190.4|7193.7|7190.9|7192.9|7190.1|3
1623989340000|2021-06-18 04:09:00|7193.4|7190.6|7194.2|7191.4|7194.2|7191.4|7193.4|7190.6|4
1623989350000|2021-06-18 04:09:10|7193.7|7190.9|7193.9|7191.1|7193.9|7191.1|7193.4|7190.6|1
1623989370000|2021-06-18 04:09:30|7193.7|7190.9|7193.9|7191.1|7193.9|7191.1|7193.7|7190.9|2
1623989380000|2021-06-18 04:09:40|7193.7|7190.9|7193.9|7191.1|7193.9|7191.1|7193.7|7190.9|0
1623989410000|2021-06-18 04:10:10|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623989420000|2021-06-18 04:10:20|7194.2|7191.4|7193.9|7191.1|7194.2|7191.4|7193.7|7190.9|2
1623989430000|2021-06-18 04:10:30|7193.5|7190.7|7193.9|7191.1|7193.9|7191.1|7193.4|7190.6|0
1623989440000|2021-06-18 04:10:40|7193.7|7190.9|7192.9|7190.1|7193.7|7190.9|7192.9|7190.1|0
1623989460000|2021-06-18 04:11:00|7193|7190.2|7193.4|7190.6|7193.4|7190.6|7193|7190.2|0
1623989480000|2021-06-18 04:11:20|7193.2|7190.4|7192.9|7190.1|7193.2|7190.4|7192.9|7190.1|0
1623989530000|2021-06-18 04:12:10|7192.7|7189.9|7191.9|7189.1|7192.7|7189.9|7191.9|7189.1|1
1623989540000|2021-06-18 04:12:20|7192|7189.2|7192.9|7190.1|7192.9|7190.1|7192|7189.2|1
1623989550000|2021-06-18 04:12:30|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1623989560000|2021-06-18 04:12:40|7193.7|7190.9|7193.4|7190.6|7193.7|7190.9|7193.4|7190.6|0
1623989580000|2021-06-18 04:13:00|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|0
1623989590000|2021-06-18 04:13:10|||||||||22
1623989600000|2021-06-18 04:13:20|7193.2|7190.4|7192.9|7190.1|7193.2|7190.4|7192.9|7190.1|0
1623989640000|2021-06-18 04:14:00|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|0
1623989650000|2021-06-18 04:14:10|7193.3|7190.5|7193.7|7190.9|7193.7|7190.9|7193.3|7190.5|1
1623989660000|2021-06-18 04:14:20|7194.7|7191.9|7195.3|7192.5|7195.3|7192.5|7194.7|7191.9|36
1623989670000|2021-06-18 04:14:30|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|0
1623989680000|2021-06-18 04:14:40|7195.3|7192.5|7195.8|7193|7195.8|7193|7195.3|7192.5|1
1623989700000|2021-06-18 04:15:00|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|1
1623989710000|2021-06-18 04:15:10|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|0
1623989720000|2021-06-18 04:15:20|||||||||1
1623989730000|2021-06-18 04:15:30|||||||||19
1623989770000|2021-06-18 04:16:10|||||||||17
1623989790000|2021-06-18 04:16:30|||||||||1
1623989810000|2021-06-18 04:16:50|7195.7|7192.9|7196.2|7193.4|7196.7|7193.9|7195.7|7192.9|13
1623989820000|2021-06-18 04:17:00|7195.8|7193|7195.8|7193|7195.8|7193|7195.7|7192.9|0
1623989830000|2021-06-18 04:17:10|7195.7|7192.9|7196.3|7193.5|7196.3|7193.5|7195.7|7192.9|0
1623989850000|2021-06-18 04:17:30|7197|7194.2|7197|7194.2|7197.5|7194.7|7197|7194.2|450
1623989870000|2021-06-18 04:17:50|7196.3|7193.5|7195.8|7193|7196.3|7193.5|7195.8|7193|3
1623989880000|2021-06-18 04:18:00|7195.7|7192.9|7196|7193.2|7196|7193.2|7195.7|7192.9|3
1623989890000|2021-06-18 04:18:10|7195.8|7193|7195.8|7193|7195.8|7193|7195.8|7193|0
1623989900000|2021-06-18 04:18:20|7196|7193.2|7196|7193.2|7196|7193.2|7196|7193.2|0
1623989910000|2021-06-18 04:18:30|||||||||1
1623989930000|2021-06-18 04:18:50|||||||||3
1623989940000|2021-06-18 04:19:00|7197|7194.2|7195.8|7193|7197.2|7194.4|7195.8|7193|2
1623989950000|2021-06-18 04:19:10|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|0
1623989970000|2021-06-18 04:19:30|7195.8|7193|7195.5|7192.7|7195.8|7193|7195.5|7192.7|1
1623989980000|2021-06-18 04:19:40|7195.8|7193|7195.8|7193|7196|7193.2|7195.8|7193|0
1623989990000|2021-06-18 04:19:50|7195.5|7192.7|7196|7193.2|7196|7193.2|7195.5|7192.7|6
1623990030000|2021-06-18 04:20:30|7196.3|7193.5|7196.5|7193.7|7196.5|7193.7|7196.3|7193.5|3
1623990050000|2021-06-18 04:20:50|7196.3|7193.5|7195.8|7193|7196.5|7193.7|7195.7|7192.9|4
1623990070000|2021-06-18 04:21:10|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|0
1623990080000|2021-06-18 04:21:20|7196|7193.2|7195.8|7193|7196|7193.2|7195.8|7193|0
1623990120000|2021-06-18 04:22:00|7195|7192.2|7195|7192.2|7195|7192.2|7195|7192.2|0
1623990130000|2021-06-18 04:22:10|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|0
1623990140000|2021-06-18 04:22:20|7196|7193.2|7196|7193.2|7196|7193.2|7196|7193.2|1
1623990150000|2021-06-18 04:22:30|7196.3|7193.5|7196|7193.2|7196.5|7193.7|7196|7193.2|1
1623990200000|2021-06-18 04:23:20|7196.3|7193.5|7197|7194.2|7197|7194.2|7196.3|7193.5|3
1623990210000|2021-06-18 04:23:30|7196.8|7194|7196.8|7194|7197|7194.2|7196.8|7194|0
1623990220000|2021-06-18 04:23:40|7196.5|7193.7|7196|7193.2|7196.5|7193.7|7196|7193.2|0
1623990240000|2021-06-18 04:24:00|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|0
1623990250000|2021-06-18 04:24:10|7197|7194.2|7196.8|7194|7197|7194.2|7196.3|7193.5|0
1623990270000|2021-06-18 04:24:30|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|0
1623990280000|2021-06-18 04:24:40|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|0
1623990300000|2021-06-18 04:25:00|||||||||2
1623990310000|2021-06-18 04:25:10|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|0
1623990330000|2021-06-18 04:25:30|7196.8|7194|7197|7194.2|7197|7194.2|7196.8|7194|1
1623990340000|2021-06-18 04:25:40|7197.3|7194.5|7198|7195.2|7199|7196.2|7197|7194.2|26
1623990350000|2021-06-18 04:25:50|7198.3|7195.5|7197.8|7195|7198.7|7195.9|7197.8|7195|2
1623990360000|2021-06-18 04:26:00|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|1
1623990390000|2021-06-18 04:26:30|7197.5|7194.7|7198|7195.2|7198.5|7195.7|7197.5|7194.7|347
1623990400000|2021-06-18 04:26:40|7198.2|7195.4|7197|7194.2|7198.2|7195.4|7196.3|7193.5|342
1623990410000|2021-06-18 04:26:50|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|1
1623990420000|2021-06-18 04:27:00|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|1
1623990430000|2021-06-18 04:27:10|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|0
1623990450000|2021-06-18 04:27:30|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|0
1623990460000|2021-06-18 04:27:40|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|0
1623990480000|2021-06-18 04:28:00|7196.5|7193.7|7195.8|7193|7196.5|7193.7|7195.3|7192.5|11
1623990530000|2021-06-18 04:28:50|7196|7193.2|7196.7|7193.9|7196.8|7194|7196|7193.2|3
1623990540000|2021-06-18 04:29:00|7196.3|7193.5|7196.3|7193.5|7196.8|7194|7196.3|7193.5|1
1623990550000|2021-06-18 04:29:10|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|0
1623990560000|2021-06-18 04:29:20|7196.7|7193.9|7196.3|7193.5|7196.7|7193.9|7196.3|7193.5|0
1623990570000|2021-06-18 04:29:30|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|0
1623990580000|2021-06-18 04:29:40|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|1
1623990590000|2021-06-18 04:29:50|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|0
1623990600000|2021-06-18 04:30:00|7196.8|7194|7196.8|7194|7196.8|7194|7196.3|7193.5|0
1623990630000|2021-06-18 04:30:30|7196.7|7193.9|7196.8|7194|7196.8|7194|7196.7|7193.9|0
1623990660000|2021-06-18 04:31:00|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197|7194.2|3
1623990670000|2021-06-18 04:31:10|7196.8|7194|7197|7194.2|7197.3|7194.5|7196.8|7194|0
1623990680000|2021-06-18 04:31:20|7196.8|7194|7197|7194.2|7197|7194.2|7196.8|7194|0
1623990690000|2021-06-18 04:31:30|7196.8|7194|7197|7194.2|7197|7194.2|7196.8|7194|6
1623990700000|2021-06-18 04:31:40|7196.7|7193.9|7197|7194.2|7197|7194.2|7196.3|7193.5|7
1623990710000|2021-06-18 04:31:50|7196.8|7194|7197|7194.2|7197|7194.2|7196.3|7193.5|1
1623990720000|2021-06-18 04:32:00|7196.8|7194|7196|7193.2|7196.8|7194|7196|7193.2|1
1623990730000|2021-06-18 04:32:10|7196.3|7193.5|7196|7193.2|7196.3|7193.5|7196|7193.2|2
1623990790000|2021-06-18 04:33:10|7195.8|7193|7195.7|7192.9|7195.8|7193|7195.7|7192.9|4
1623990810000|2021-06-18 04:33:30|7195.3|7192.5|7195.7|7192.9|7195.7|7192.9|7195.3|7192.5|1
1623990820000|2021-06-18 04:33:40|||||||||2
1623990830000|2021-06-18 04:33:50|||||||||1
1623990840000|2021-06-18 04:34:00|7195.8|7193|7195.8|7193|7196|7193.2|7195.8|7193|5
1623990870000|2021-06-18 04:34:30|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|0
1623990900000|2021-06-18 04:35:00|7195.8|7193|7195.8|7193|7195.8|7193|7195.8|7193|0
1623990940000|2021-06-18 04:35:40|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623990950000|2021-06-18 04:35:50|||||||||1
1623990970000|2021-06-18 04:36:10|7196.3|7193.5|7196.1|7193.3|7196.3|7193.5|7196.1|7193.3|5
1623990990000|2021-06-18 04:36:30|7196.3|7193.5|7196.1|7193.3|7196.3|7193.5|7196.1|7193.3|2
1623991000000|2021-06-18 04:36:40|7197.2|7193.2|7196.5|7193.7|7197.2|7193.7|7196.5|7193.2|10
1623991010000|2021-06-18 04:36:50|7196.6|7193.8|7195.6|7192.8|7196.6|7193.8|7195.6|7192.8|16
1623991020000|2021-06-18 04:37:00|7195.8|7193|7196.1|7193.3|7196.1|7193.3|7195.8|7193|0
1623991030000|2021-06-18 04:37:10|7196|7193.2|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|0
1623991040000|2021-06-18 04:37:20|7196|7193.2|7195.8|7193|7196|7193.2|7195.6|7192.8|0
1623991050000|2021-06-18 04:37:30|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623991060000|2021-06-18 04:37:40|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|0
1623991070000|2021-06-18 04:37:50|7195.6|7192.8|7195.3|7192.5|7195.8|7193|7195.3|7192.5|0
1623991090000|2021-06-18 04:38:10|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623991110000|2021-06-18 04:38:30|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|0
1623991120000|2021-06-18 04:38:40|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623991130000|2021-06-18 04:38:50|||||||||1
1623991150000|2021-06-18 04:39:10|7195.3|7192.5|7195.6|7192.8|7195.6|7192.8|7195.3|7192.5|22
1623991160000|2021-06-18 04:39:20|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|10
1623991170000|2021-06-18 04:39:30|7193.6|7190.8|7192.6|7189.8|7194.1|7191.3|7191.6|7188.8|109
1623991180000|2021-06-18 04:39:40|7192.8|7190|7193.1|7190.3|7193.1|7190.3|7192.8|7190|0
1623991190000|2021-06-18 04:39:50|7193.3|7190.5|7193.6|7190.8|7193.8|7191|7193.3|7190.5|0
1623991200000|2021-06-18 04:40:00|7193.3|7190.5|7193.3|7190.5|7193.3|7190.5|7193.3|7190.5|0
1623991210000|2021-06-18 04:40:10|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|1
1623991220000|2021-06-18 04:40:20|||||||||2
1623991230000|2021-06-18 04:40:30|7194|7191.2|7195.3|7192.5|7195.3|7192.5|7194|7191.2|2
1623991270000|2021-06-18 04:41:10|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|0
1623991290000|2021-06-18 04:41:30|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1623991300000|2021-06-18 04:41:40|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|0
1623991320000|2021-06-18 04:42:00|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1623991340000|2021-06-18 04:42:20|7195.3|7192.5|7195.8|7193|7196.6|7193.8|7195.3|7192.5|9
1623991350000|2021-06-18 04:42:30|7195.6|7192.8|7195.8|7193|7196|7193.2|7195.6|7192.8|5
1623991370000|2021-06-18 04:42:50|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623991380000|2021-06-18 04:43:00|7195.8|7193|7196.6|7193.8|7196.6|7193.8|7195.8|7193|0
1623991390000|2021-06-18 04:43:10|7196.3|7193.5|7196|7193.2|7196.3|7193.5|7195.6|7192.8|1
1623991400000|2021-06-18 04:43:20|7194.8|7192|7195.6|7192.8|7195.6|7192.8|7194.8|7192|0
1623991410000|2021-06-18 04:43:30|7195.8|7193|7195.8|7193|7195.8|7193|7195.6|7192.8|0
1623991430000|2021-06-18 04:43:50|7195.6|7192.8|7195.8|7193|7195.8|7193|7195.3|7192.5|0
1623991440000|2021-06-18 04:44:00|7195.6|7192.8|7195.8|7193|7195.8|7193|7195.6|7192.8|1
1623991450000|2021-06-18 04:44:10|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623991460000|2021-06-18 04:44:20|7195.8|7193|7195.6|7192.8|7195.8|7193|7194.8|7192|0
1623991470000|2021-06-18 04:44:30|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|1
1623991480000|2021-06-18 04:44:40|7195|7192.2|7195.8|7193|7195.8|7193|7195|7192.2|7
1623991510000|2021-06-18 04:45:10|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623991520000|2021-06-18 04:45:20|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623991530000|2021-06-18 04:45:30|7195.8|7193|7195.8|7193|7195.8|7193|7195.8|7193|2
1623991540000|2021-06-18 04:45:40|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623991560000|2021-06-18 04:46:00|7195.8|7193|7195.3|7192.5|7195.8|7193|7195.3|7192.5|0
1623991570000|2021-06-18 04:46:10|7195.6|7192.8|7195.8|7193|7196.3|7193.5|7195.6|7192.8|3
1623991590000|2021-06-18 04:46:30|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|0
1623991600000|2021-06-18 04:46:40|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|1
1623991620000|2021-06-18 04:47:00|7196.3|7193.5|7195.3|7192.5|7196.3|7193.5|7195.3|7192.5|2
1623991640000|2021-06-18 04:47:20|||||||||13
1623991690000|2021-06-18 04:48:10|||||||||2
1623991700000|2021-06-18 04:48:20|||||||||9
1623991720000|2021-06-18 04:48:40|||||||||8
1623991730000|2021-06-18 04:48:50|7197.3|7194.5|7196.3|7193.5|7197.3|7194.5|7196.3|7193.5|19
1623991740000|2021-06-18 04:49:00|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623991750000|2021-06-18 04:49:10|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|0
1623991770000|2021-06-18 04:49:30|7196.6|7193.8|7196.8|7194|7196.8|7194|7196.6|7193.8|1
1623991780000|2021-06-18 04:49:40|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|0
1623991790000|2021-06-18 04:49:50|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|0
1623991800000|2021-06-18 04:50:00|7197.3|7194.5|7197.1|7194.3|7197.3|7194.5|7196.8|7194|4
1623991810000|2021-06-18 04:50:10|7196.6|7193.8|7197.1|7194.3|7197.1|7194.3|7196.6|7193.8|1
1623991820000|2021-06-18 04:50:20|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|0
1623991830000|2021-06-18 04:50:30|7197.1|7194.3|7197.8|7195|7197.8|7195|7197.1|7194.3|0
1623991840000|2021-06-18 04:50:40|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|1
1623991860000|2021-06-18 04:51:00|7198.8|7196|7199.3|7196.5|7199.3|7196.5|7198.8|7196|2
1623991870000|2021-06-18 04:51:10|7198.8|7196|7199.3|7196.5|7199.3|7196.5|7198.8|7196|0
1623991890000|2021-06-18 04:51:30|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7200.4|7197.6|29
1623991900000|2021-06-18 04:51:40|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|0
1623991910000|2021-06-18 04:51:50|7201.8|7199|7201.6|7198.8|7201.8|7199|7201.3|7198.5|13
1623991920000|2021-06-18 04:52:00|7203.3|7200.5|7203.6|7200.8|7203.8|7201|7203.3|7200.5|24
1623991930000|2021-06-18 04:52:10|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.8|7200|4
1623991940000|2021-06-18 04:52:20|7203.1|7200.3|7203.3|7200.5|7203.3|7200.5|7203.1|7200.3|5
1623991950000|2021-06-18 04:52:30|7202.8|7200|7203.8|7201|7203.8|7201|7202.8|7200|8
1623991960000|2021-06-18 04:52:40|7204.6|7201.8|7205.3|7202.5|7205.3|7202.5|7204.6|7201.8|38
1623991970000|2021-06-18 04:52:50|||||||||30
1623991980000|2021-06-18 04:53:00|7204.3|7201.5|7202.6|7199.8|7204.3|7201.5|7202.6|7199.8|13
1623991990000|2021-06-18 04:53:10|7202.9|7200.1|7202.8|7200|7203.3|7200.5|7202.8|7200|3
1623992000000|2021-06-18 04:53:20|7202.6|7199.8|7202.8|7200|7202.8|7200|7202.6|7199.8|1
1623992010000|2021-06-18 04:53:30|7202.9|7200.1|7202.8|7200|7203|7200.2|7202.6|7199.8|7
1623992020000|2021-06-18 04:53:40|7202.9|7200.1|7202.8|7200|7203.8|7201|7202.6|7199.8|15
1623992040000|2021-06-18 04:54:00|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1623992050000|2021-06-18 04:54:10|7201.6|7198.8|7201.6|7198.8|7201.8|7199|7201.6|7198.8|3
1623992070000|2021-06-18 04:54:30|7201.5|7198.7|7201.6|7198.8|7201.6|7198.8|7201.3|7198.5|1
1623992080000|2021-06-18 04:54:40|7201.8|7199|7202.3|7199.5|7202.3|7199.5|7201.8|7199|1
1623992090000|2021-06-18 04:54:50|7202.1|7199.3|7202|7199.2|7202.1|7199.3|7202|7199.2|1
1623992100000|2021-06-18 04:55:00|7201.6|7198.8|7200.8|7198|7201.6|7198.8|7200.6|7197.8|4
1623992110000|2021-06-18 04:55:10|7200.9|7198.1|7201.6|7198.8|7201.6|7198.8|7200.9|7198.1|3
1623992150000|2021-06-18 04:55:50|7201.3|7198.5|7201.6|7198.8|7201.6|7198.8|7200.6|7197.8|3
1623992160000|2021-06-18 04:56:00|7201.1|7198.3|7200.1|7197.3|7201.6|7198.8|7200.1|7197.3|1
1623992170000|2021-06-18 04:56:10|7200.3|7197.5|7200.9|7198.1|7200.9|7198.1|7200.3|7197.5|0
1623992180000|2021-06-18 04:56:20|7201.3|7198.5|7201.6|7198.8|7201.6|7198.8|7201.3|7198.5|1
1623992210000|2021-06-18 04:56:50|7201.9|7199.1|7202.1|7199.3|7202.1|7199.3|7201.9|7199.1|3
1623992220000|2021-06-18 04:57:00|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|0
1623992240000|2021-06-18 04:57:20|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|1
1623992250000|2021-06-18 04:57:30|7202.3|7199.5|7201.1|7198.3|7202.3|7199.5|7201.1|7198.3|6
1623992260000|2021-06-18 04:57:40|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|0
1623992270000|2021-06-18 04:57:50|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623992280000|2021-06-18 04:58:00|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|1
1623992290000|2021-06-18 04:58:10|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1623992310000|2021-06-18 04:58:30|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|0
1623992320000|2021-06-18 04:58:40|7200.9|7198.1|7200.4|7197.6|7200.9|7198.1|7200.4|7197.6|1
1623992330000|2021-06-18 04:58:50|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|0
1623992340000|2021-06-18 04:59:00|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|0
1623992350000|2021-06-18 04:59:10|7200.4|7197.6|7200.6|7197.8|7200.6|7197.8|7200.4|7197.6|1
1623992370000|2021-06-18 04:59:30|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|0
1623992390000|2021-06-18 04:59:50|7200.3|7197.5|7199.6|7196.8|7200.3|7197.5|7199.6|7196.8|0
1623992400000|2021-06-18 05:00:00|7199.3|7196.5|7198.6|7195.8|7199.6|7196.8|7198.6|7195.8|11
1623992410000|2021-06-18 05:00:10|7198.8|7196|7198.3|7195.5|7198.8|7196|7198.3|7195.5|1
1623992430000|2021-06-18 05:00:30|7197.9|7195.1|7198.1|7195.3|7198.1|7195.3|7197.3|7194.5|1
1623992440000|2021-06-18 05:00:40|7197.3|7194.5|7195.9|7193.1|7197.8|7195|7195.9|7193.1|3
1623992450000|2021-06-18 05:00:50|7196.1|7193.3|7195.6|7192.8|7196.3|7193.5|7195.6|7192.8|1
1623992460000|2021-06-18 05:01:00|7195.8|7193|7196.3|7193.5|7196.3|7193.5|7195.8|7193|23
1623992470000|2021-06-18 05:01:10|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|4
1623992480000|2021-06-18 05:01:20|7196.6|7193.8|7196.8|7194|7196.8|7194|7196.6|7193.8|0
1623992490000|2021-06-18 05:01:30|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|0
1623992500000|2021-06-18 05:01:40|7197.9|7195.1|7197.8|7195|7198.3|7195.5|7197.6|7194.8|1
1623992520000|2021-06-18 05:02:00|7198.1|7195.3|7198.1|7195.3|7198.1|7195.3|7198.1|7195.3|0
1623992560000|2021-06-18 05:02:40|7197.9|7195.1|7198.1|7195.3|7198.1|7195.3|7197.9|7195.1|0
1623992570000|2021-06-18 05:02:50|7198.6|7195.8|7198.1|7195.3|7198.6|7195.8|7198.1|7195.3|0
1623992580000|2021-06-18 05:03:00|7197.3|7194.5|7198.1|7195.3|7198.1|7195.3|7197.3|7194.5|0
1623992590000|2021-06-18 05:03:10|7197.8|7195|7197.6|7194.8|7197.8|7195|7197.6|7194.8|0
1623992600000|2021-06-18 05:03:20|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|0
1623992610000|2021-06-18 05:03:30|7196.8|7194|7196.6|7193.8|7196.9|7194.1|7196.6|7193.8|0
1623992620000|2021-06-18 05:03:40|7196.8|7194|7197.1|7194.3|7197.1|7194.3|7196.8|7194|0
1623992650000|2021-06-18 05:04:10|7197.6|7194.8|7198.4|7195.6|7198.4|7195.6|7197.6|7194.8|4
1623992670000|2021-06-18 05:04:30|7198.1|7195.3|7197.6|7194.8|7198.1|7195.3|7197.6|7194.8|0
1623992680000|2021-06-18 05:04:40|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|0
1623992690000|2021-06-18 05:04:50|7198.6|7195.8|7198.4|7195.6|7198.6|7195.8|7198.4|7195.6|2
1623992700000|2021-06-18 05:05:00|7197.8|7195|7197.6|7194.8|7197.8|7195|7197.6|7194.8|0
1623992710000|2021-06-18 05:05:10|7198.1|7195.3|7198.1|7195.3|7198.3|7195.5|7198.1|7195.3|3
1623992740000|2021-06-18 05:05:40|7197.8|7195|7197.6|7194.8|7198.1|7195.3|7197.6|7194.8|4
1623992760000|2021-06-18 05:06:00|7197.8|7195|7198.3|7195.5|7198.3|7195.5|7197.8|7195|3
1623992790000|2021-06-18 05:06:30|7197.9|7195.1|7197.6|7194.8|7197.9|7195.1|7197.6|7194.8|1
1623992820000|2021-06-18 05:07:00|7196.8|7194|7196.6|7193.8|7196.8|7194|7196.6|7193.8|1
1623992840000|2021-06-18 05:07:20|7197.1|7194.3|7197.3|7194.5|7197.3|7194.5|7197.1|7194.3|1
1623992850000|2021-06-18 05:07:30|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|1
1623992860000|2021-06-18 05:07:40|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|0
1623992890000|2021-06-18 05:08:10|7197.6|7194.8|7198.1|7195.3|7198.6|7195.8|7197.6|7194.8|3
1623992900000|2021-06-18 05:08:20|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|0
1623992910000|2021-06-18 05:08:30|7198.9|7196.1|7199.1|7196.3|7199.3|7196.5|7198.9|7196.1|4
1623992930000|2021-06-18 05:08:50|7198.6|7195.8|7198.1|7195.3|7198.6|7195.8|7198.1|7195.3|0
1623992950000|2021-06-18 05:09:10|7197.9|7195.1|7197.6|7194.8|7197.9|7195.1|7197.6|7194.8|0
1623992960000|2021-06-18 05:09:20|7197.4|7194.6|7197.6|7194.8|7197.6|7194.8|7197.4|7194.6|1
1623992970000|2021-06-18 05:09:30|7197.4|7194.6|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|4
1623992980000|2021-06-18 05:09:40|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623993000000|2021-06-18 05:10:00|7195.8|7193|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|14
1623993010000|2021-06-18 05:10:10|7195.8|7193|7195.6|7192.8|7195.8|7193|7195.6|7192.8|4
1623993030000|2021-06-18 05:10:30|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|1
1623993040000|2021-06-18 05:10:40|7195.6|7192.8|7196.2|7193.4|7196.2|7193.4|7195.6|7192.8|3
1623993050000|2021-06-18 05:10:50|7197.4|7194.6|7195.7|7192.9|7197.4|7194.6|7195.6|7192.8|1
1623993060000|2021-06-18 05:11:00|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|0
1623993070000|2021-06-18 05:11:10|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623993110000|2021-06-18 05:11:50|||||||||1
1623993130000|2021-06-18 05:12:10|7195.9|7193.1|7195.6|7192.8|7195.9|7193.1|7195.6|7192.8|1
1623993170000|2021-06-18 05:12:50|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|6
1623993180000|2021-06-18 05:13:00|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|1
1623993200000|2021-06-18 05:13:20|7195.9|7193.1|7195.6|7192.8|7195.9|7193.1|7195.6|7192.8|22
1623993210000|2021-06-18 05:13:30|7195.9|7193.1|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|3
1623993220000|2021-06-18 05:13:40|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|0
1623993240000|2021-06-18 05:14:00|||||||||1
1623993250000|2021-06-18 05:14:10|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623993260000|2021-06-18 05:14:20|||||||||1
1623993270000|2021-06-18 05:14:30|||||||||1
1623993280000|2021-06-18 05:14:40|7196.2|7193.4|7196.6|7193.8|7196.6|7193.8|7195.6|7192.8|120
1623993290000|2021-06-18 05:14:50|7196.2|7193.4|7196.2|7193.4|7196.6|7193.8|7196.2|7193.4|146
1623993300000|2021-06-18 05:15:00|7196.9|7194.1|7196.9|7194.1|7197.6|7194.8|7196.9|7194.1|6
1623993310000|2021-06-18 05:15:10|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|0
1623993320000|2021-06-18 05:15:20|7196.2|7193.4|7196.2|7193.4|7196.7|7193.9|7196.2|7193.4|20
1623993350000|2021-06-18 05:15:50|7195.9|7193.1|7196.2|7193.4|7196.2|7193.4|7195.7|7192.9|1
1623993360000|2021-06-18 05:16:00|7195.7|7192.9|7195.6|7192.8|7195.7|7192.9|7195.6|7192.8|1
1623993370000|2021-06-18 05:16:10|||||||||1
1623993390000|2021-06-18 05:16:30|7196.7|7193.9|7196.7|7193.9|7197.2|7194.4|7196.6|7193.8|2
1623993400000|2021-06-18 05:16:40|7196.6|7193.8|7196.2|7193.4|7196.6|7193.8|7196.2|7193.4|0
1623993410000|2021-06-18 05:16:50|7196.9|7194.1|7196.7|7193.9|7197.1|7194.3|7196.7|7193.9|3
1623993420000|2021-06-18 05:17:00|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.2|7193.4|3
1623993430000|2021-06-18 05:17:10|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|2
1623993460000|2021-06-18 05:17:40|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|0
1623993470000|2021-06-18 05:17:50|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|2
1623993480000|2021-06-18 05:18:00|7195.6|7192.8|7196.6|7193.8|7196.6|7193.8|7195.6|7192.8|2
1623993490000|2021-06-18 05:18:10|7196.2|7193.4|7195.7|7192.9|7196.2|7193.4|7195.7|7192.9|1
1623993510000|2021-06-18 05:18:30|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623993520000|2021-06-18 05:18:40|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|0
1623993530000|2021-06-18 05:18:50|||||||||1
1623993540000|2021-06-18 05:19:00|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|1
1623993550000|2021-06-18 05:19:10|7196.2|7193.4|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|1
1623993620000|2021-06-18 05:20:20|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|4
1623993640000|2021-06-18 05:20:40|7197.1|7194.3|7196.6|7193.8|7197.1|7194.3|7196.6|7193.8|1
1623993650000|2021-06-18 05:20:50|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|1
1623993680000|2021-06-18 05:21:20|7196.1|7193.3|7195.9|7193.1|7196.1|7193.3|7195.9|7193.1|22
1623993690000|2021-06-18 05:21:30|7196.2|7193.4|7195.9|7193.1|7196.2|7193.4|7195.7|7192.9|0
1623993700000|2021-06-18 05:21:40|7196.2|7193.4|7195.7|7192.9|7196.2|7193.4|7195.6|7192.8|7
1623993710000|2021-06-18 05:21:50|7195.2|7192.4|7196.2|7193.4|7196.2|7193.4|7195.2|7192.4|3
1623993720000|2021-06-18 05:22:00|7196.1|7193.3|7195.7|7192.9|7196.1|7193.3|7195.7|7192.9|1
1623993730000|2021-06-18 05:22:10|7195.6|7192.8|7195.2|7192.4|7195.6|7192.8|7195.2|7192.4|0
1623993750000|2021-06-18 05:22:30|||||||||1
1623993760000|2021-06-18 05:22:40|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|4
1623993780000|2021-06-18 05:23:00|7196.2|7193.4|7195.6|7192.8|7196.2|7193.4|7195.6|7192.8|2
1623993790000|2021-06-18 05:23:10|||||||||20
1623993830000|2021-06-18 05:23:50|||||||||1
1623993840000|2021-06-18 05:24:00|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|7195.6|7192.8|2
1623993850000|2021-06-18 05:24:10|7195.9|7193.1|7196.6|7193.8|7196.6|7193.8|7195.9|7193.1|0
1623993870000|2021-06-18 05:24:30|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|4
1623993880000|2021-06-18 05:24:40|7198.7|7195.9|7198.7|7195.9|7199.2|7196.4|7198.2|7195.4|1
1623993900000|2021-06-18 05:25:00|7199.2|7196.4|7198.4|7195.6|7199.2|7196.4|7197.2|7194.4|6
1623993910000|2021-06-18 05:25:10|7198.2|7195.4|7198.7|7195.9|7199.2|7196.4|7198.2|7195.4|1
1623993930000|2021-06-18 05:25:30|7198.6|7195.8|7198.6|7195.8|7199.1|7196.3|7198.1|7195.3|1
1623993940000|2021-06-18 05:25:40|7199.1|7196.3|7198.7|7195.9|7199.1|7196.3|7198.7|7195.9|0
1623993950000|2021-06-18 05:25:50|7199.2|7196.4|7199.1|7196.3|7199.2|7196.4|7199.1|7196.3|0
1623993960000|2021-06-18 05:26:00|7198.7|7195.9|7198.1|7195.3|7199.1|7196.3|7198.1|7195.3|0
1623993970000|2021-06-18 05:26:10|7198.2|7195.4|7199.2|7196.4|7199.2|7196.4|7198.2|7195.4|3
1623993980000|2021-06-18 05:26:20|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|0
1623993990000|2021-06-18 05:26:30|7199.2|7196.4|7199.1|7196.3|7199.2|7196.4|7199.1|7196.3|0
1623994000000|2021-06-18 05:26:40|7199.2|7196.4|7199.1|7196.3|7199.2|7196.4|7199.1|7196.3|0
1623994010000|2021-06-18 05:26:50|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|0
1623994020000|2021-06-18 05:27:00|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|1
1623994030000|2021-06-18 05:27:10|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|0
1623994050000|2021-06-18 05:27:30|7199.6|7196.8|7199.7|7196.9|7199.9|7197.1|7199.6|7196.8|32
1623994060000|2021-06-18 05:27:40|7199.4|7196.6|7199.2|7196.4|7199.4|7196.6|7199.2|7196.4|1
1623994070000|2021-06-18 05:27:50|7199.7|7196.9|7200.2|7197.4|7200.2|7197.4|7199.7|7196.9|0
1623994100000|2021-06-18 05:28:20|7199.2|7196.4|7197.9|7195.1|7199.2|7196.4|7197.9|7195.1|9
1623994110000|2021-06-18 05:28:30|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|0
1623994120000|2021-06-18 05:28:40|7196.9|7194.1|7197.2|7194.4|7197.2|7194.4|7196.9|7194.1|3
1623994130000|2021-06-18 05:28:50|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.7|7193.9|1
1623994140000|2021-06-18 05:29:00|7197.2|7194.4|7196.7|7193.9|7197.2|7194.4|7196.4|7193.6|3
1623994150000|2021-06-18 05:29:10|7196.4|7193.6|7195.9|7193.1|7196.4|7193.6|7195.4|7192.6|4
1623994160000|2021-06-18 05:29:20|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|1
1623994170000|2021-06-18 05:29:30|7195.9|7193.1|7197.7|7194.9|7197.7|7194.9|7195.9|7193.1|4
1623994180000|2021-06-18 05:29:40|7196.4|7193.6|7196|7193.2|7196.5|7193.7|7196|7193.2|3
1623994200000|2021-06-18 05:30:00|7196.4|7193.6|7192.9|7190.1|7196.4|7193.6|7192.7|7189.9|77
1623994210000|2021-06-18 05:30:10|7192.7|7189.9|7192.5|7189.7|7193.5|7190.7|7191.4|7188.6|16
1623994220000|2021-06-18 05:30:20|7192.4|7189.6|7193.9|7191.1|7193.9|7191.1|7192.4|7189.6|1
1623994230000|2021-06-18 05:30:30|7194|7191.2|7193.9|7191.1|7195.5|7192.7|7193.9|7191.1|14
1623994240000|2021-06-18 05:30:40|7194.4|7191.6|7197.4|7194.6|7197.4|7194.6|7194.4|7191.6|8
1623994250000|2021-06-18 05:30:50|7196.9|7194.1|7197|7194.2|7197.4|7194.6|7196.9|7194.1|5
1623994260000|2021-06-18 05:31:00|7196.9|7194.1|7195.9|7193.1|7196.9|7194.1|7195.2|7192.4|10
1623994270000|2021-06-18 05:31:10|7196|7193.2|7196|7193.2|7196|7193.2|7195.9|7193.1|4
1623994280000|2021-06-18 05:31:20|7195.9|7193.1|7193.4|7190.6|7195.9|7193.1|7192.9|7190.1|12
1623994290000|2021-06-18 05:31:30|7192.9|7190.1|7193.4|7190.6|7193.9|7191.1|7192.9|7190.1|7
1623994300000|2021-06-18 05:31:40|7192.9|7190.1|7193|7190.2|7193|7190.2|7192.9|7190.1|2
1623994310000|2021-06-18 05:31:50|||||||||6
1623994320000|2021-06-18 05:32:00|7193.4|7190.6|7192.9|7190.1|7193.5|7190.7|7192.9|7190.1|4
1623994330000|2021-06-18 05:32:10|7192.5|7189.7|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|16
1623994340000|2021-06-18 05:32:20|7191.2|7188.4|7191.7|7188.9|7192|7189.2|7191.2|7188.4|2
1623994350000|2021-06-18 05:32:30|7191.4|7188.6|7191.4|7188.6|7191.9|7189.1|7190.9|7188.1|0
1623994360000|2021-06-18 05:32:40|7191.2|7188.4|7190.7|7187.9|7191.2|7188.4|7190.2|7187.4|6
1623994370000|2021-06-18 05:32:50|7190.2|7187.4|7190.4|7187.6|7190.4|7187.6|7190|7187.2|0
1623994380000|2021-06-18 05:33:00|7190.7|7187.9|7189.4|7186.6|7190.9|7188.1|7189.4|7186.6|6
1623994390000|2021-06-18 05:33:10|7189.5|7186.7|7189.9|7187.1|7190.4|7187.6|7189.5|7186.7|1
1623994400000|2021-06-18 05:33:20|7189.7|7186.9|7189.4|7186.6|7189.9|7187.1|7189.4|7186.6|1
1623994410000|2021-06-18 05:33:30|7189.7|7186.9|7187.7|7184.9|7189.7|7186.9|7187.4|7184.6|5
1623994420000|2021-06-18 05:33:40|7187.9|7185.1|7187.4|7184.6|7188|7185.2|7187.4|7184.6|2
1623994430000|2021-06-18 05:33:50|||||||||2
1623994440000|2021-06-18 05:34:00|7188|7185.2|7188|7185.2|7188.5|7185.7|7188|7185.2|3
1623994450000|2021-06-18 05:34:10|7187.9|7185.1|7187.4|7184.6|7188|7185.2|7187.4|7184.6|2
1623994460000|2021-06-18 05:34:20|7186.9|7184.1|7187.4|7184.6|7187.4|7184.6|7186.9|7184.1|1
1623994470000|2021-06-18 05:34:30|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.2|7184.4|6
1623994480000|2021-06-18 05:34:40|7187.4|7184.6|7188.5|7185.7|7188.5|7185.7|7187.4|7184.6|4
1623994490000|2021-06-18 05:34:50|7188.9|7186.1|7188.7|7185.9|7188.9|7186.1|7188.7|7185.9|2
1623994500000|2021-06-18 05:35:00|7188.4|7185.6|7187.4|7184.6|7188.4|7185.6|7186.7|7183.9|12
1623994510000|2021-06-18 05:35:10|7187.5|7184.7|7187.4|7184.6|7188|7185.2|7187.2|7184.4|4
1623994520000|2021-06-18 05:35:20|7187.9|7185.1|7188|7185.2|7188|7185.2|7187.9|7185.1|0
1623994530000|2021-06-18 05:35:30|7187.9|7185.1|7186.4|7183.6|7187.9|7185.1|7186.4|7183.6|7
1623994560000|2021-06-18 05:36:00|7186.2|7183.4|7184.7|7181.9|7186.2|7183.4|7183.9|7181.1|23
1623994570000|2021-06-18 05:36:10|7184.9|7182.1|7185.9|7183.1|7185.9|7183.1|7184.7|7181.9|2
1623994580000|2021-06-18 05:36:20|7185.2|7182.4|7186.4|7183.6|7186.4|7183.6|7184.9|7182.1|4
1623994590000|2021-06-18 05:36:30|7186.2|7183.4|7185.4|7182.6|7186.2|7183.4|7185.4|7182.6|1
1623994600000|2021-06-18 05:36:40|7184.9|7182.1|7184.9|7182.1|7185.4|7182.6|7184.4|7181.6|11
1623994610000|2021-06-18 05:36:50|7184.5|7181.7|7183.9|7181.1|7184.5|7181.7|7183.7|7180.9|5
1623994620000|2021-06-18 05:37:00|7184.2|7181.4|7184.4|7181.6|7184.9|7182.1|7184.2|7181.4|3
1623994630000|2021-06-18 05:37:10|7183.9|7181.1|7181.9|7179.1|7183.9|7181.1|7181.9|7179.1|4
1623994640000|2021-06-18 05:37:20|7181.4|7178.6|7182.4|7179.6|7182.4|7179.6|7181.4|7178.6|4
1623994650000|2021-06-18 05:37:30|7182|7179.2|7182.7|7179.9|7182.9|7180.1|7182|7179.2|2
1623994660000|2021-06-18 05:37:40|7182.4|7179.6|7181.9|7179.1|7182.4|7179.6|7181.4|7178.6|2
1623994670000|2021-06-18 05:37:50|7182|7179.2|7182.4|7179.6|7182.4|7179.6|7182|7179.2|2
1623994680000|2021-06-18 05:38:00|7182|7179.2|7180.9|7178.1|7182|7179.2|7180.7|7177.9|67
1623994690000|2021-06-18 05:38:10|7180.7|7177.9|7180.7|7177.9|7180.9|7178.1|7180.7|7177.9|7
1623994700000|2021-06-18 05:38:20|7180.9|7178.1|7180.9|7178.1|7181.9|7179.1|7180.9|7178.1|14
1623994710000|2021-06-18 05:38:30|7181.4|7178.6|7180.4|7177.6|7181.4|7178.6|7180.4|7177.6|1
1623994720000|2021-06-18 05:38:40|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|0
1623994730000|2021-06-18 05:38:50|7180.9|7178.1|7182.7|7179.9|7182.9|7180.1|7180.9|7178.1|1
1623994740000|2021-06-18 05:39:00|7182.9|7180.1|7182.2|7179.4|7183.7|7180.9|7182.2|7179.4|5
1623994750000|2021-06-18 05:39:10|7181.5|7178.7|7181.9|7179.1|7181.9|7179.1|7181.5|7178.7|1
1623994760000|2021-06-18 05:39:20|7182.5|7179.7|7182|7179.2|7183.4|7180.6|7181.5|7178.7|12
1623994770000|2021-06-18 05:39:30|7181.7|7178.9|7182.9|7180.1|7182.9|7180.1|7181.4|7178.6|8
1623994780000|2021-06-18 05:39:40|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7182.2|7179.4|2
1623994790000|2021-06-18 05:39:50|7182.9|7180.1|7182.7|7179.9|7182.9|7180.1|7182.7|7179.9|1
1623994800000|2021-06-18 05:40:00|7183.4|7180.6|7182.9|7180.1|7184.4|7181.6|7182.9|7180.1|6
1623994810000|2021-06-18 05:40:10|7181.9|7179.1|7181.9|7179.1|7182.4|7179.6|7181.4|7178.6|4
1623994820000|2021-06-18 05:40:20|7182|7179.2|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|1
1623994830000|2021-06-18 05:40:30|7182|7179.2|7182.9|7180.1|7182.9|7180.1|7181.7|7178.9|17
1623994840000|2021-06-18 05:40:40|7183.4|7180.6|7183.9|7181.1|7183.9|7181.1|7183.4|7180.6|2
1623994850000|2021-06-18 05:40:50|7183.2|7180.4|7183.2|7180.4|7183.4|7180.6|7182.9|7180.1|3
1623994860000|2021-06-18 05:41:00|7182.9|7180.1|7184.5|7181.7|7185.4|7182.6|7182.9|7180.1|10
1623994870000|2021-06-18 05:41:10|7185.9|7183.1|7187.9|7185.1|7188.9|7186.1|7185.9|7183.1|13
1623994880000|2021-06-18 05:41:20|7188.4|7185.6|7188.5|7185.7|7188.9|7186.1|7187.2|7184.4|17
1623994890000|2021-06-18 05:41:30|7188.9|7186.1|7189.9|7187.1|7190.4|7187.6|7188.9|7186.1|6
1623994900000|2021-06-18 05:41:40|7189.2|7186.4|7189.2|7186.4|7189.9|7187.1|7188.7|7185.9|4
1623994910000|2021-06-18 05:41:50|7189.5|7186.7|7189.7|7186.9|7189.9|7187.1|7189.2|7186.4|3
1623994920000|2021-06-18 05:42:00|7189.4|7186.6|7190.9|7188.1|7191.4|7188.6|7189.4|7186.6|11
1623994930000|2021-06-18 05:42:10|7190.2|7187.4|7190.2|7187.4|7190.9|7188.1|7190.2|7187.4|3
1623994940000|2021-06-18 05:42:20|7189.5|7186.7|7189.9|7187.1|7189.9|7187.1|7189.4|7186.6|1
1623994950000|2021-06-18 05:42:30|7190.2|7187.4|7190.5|7187.7|7190.9|7188.1|7189.9|7187.1|16
1623994960000|2021-06-18 05:42:40|7190.7|7187.9|7188.7|7185.9|7190.7|7187.9|7188.7|7185.9|10
1623994970000|2021-06-18 05:42:50|7187.9|7185.1|7188.9|7186.1|7188.9|7186.1|7187.7|7184.9|7
1623994980000|2021-06-18 05:43:00|7189|7186.2|7190.4|7187.6|7190.4|7187.6|7189|7186.2|13
1623994990000|2021-06-18 05:43:10|7189.9|7187.1|7190|7187.2|7190|7187.2|7188.9|7186.1|14
1623995000000|2021-06-18 05:43:20|7190.2|7187.4|7189.4|7186.6|7190.2|7187.4|7189.4|7186.6|5
1623995010000|2021-06-18 05:43:30|7189|7186.2|7188.9|7186.1|7189|7186.2|7188.9|7186.1|0
1623995020000|2021-06-18 05:43:40|7189|7186.2|7189|7186.2|7189|7186.2|7188.9|7186.1|1
1623995030000|2021-06-18 05:43:50|7189.2|7186.4|7189|7186.2|7189.4|7186.6|7188.2|7185.4|58
1623995040000|2021-06-18 05:44:00|7189.5|7186.7|7191|7188.2|7191|7188.2|7189.5|7186.7|51
1623995050000|2021-06-18 05:44:10|7191.9|7189.1|7190.4|7187.6|7191.9|7189.1|7189.9|7187.1|7
1623995060000|2021-06-18 05:44:20|||||||||90
1623995070000|2021-06-18 05:44:30|7190|7187.2|7191.9|7189.1|7192.2|7189.4|7190|7187.2|720
1623995080000|2021-06-18 05:44:40|7192|7189.2|7191.4|7188.6|7192|7189.2|7191|7188.2|3
1623995090000|2021-06-18 05:44:50|7192.4|7189.6|7190.5|7187.7|7192.4|7189.6|7190.4|7187.6|2
1623995100000|2021-06-18 05:45:00|7190.9|7188.1|7191|7188.2|7191.9|7189.1|7189.9|7187.1|6
1623995110000|2021-06-18 05:45:10|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7189.9|7187.1|66
1623995120000|2021-06-18 05:45:20|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|0
1623995130000|2021-06-18 05:45:30|7191|7188.2|7191.2|7188.4|7191.2|7188.4|7190.9|7188.1|5
1623995140000|2021-06-18 05:45:40|7191.9|7189.1|7192.9|7190.1|7193.4|7190.6|7191.9|7189.1|4
1623995150000|2021-06-18 05:45:50|7193|7190.2|7193|7190.2|7193|7190.2|7192.9|7190.1|0
1623995160000|2021-06-18 05:46:00|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|0
1623995170000|2021-06-18 05:46:10|7192.3|7189.5|7192.8|7190|7192.8|7190|7192.3|7189.5|1
1623995180000|2021-06-18 05:46:20|7193.8|7191|7194|7191.2|7194.5|7191.7|7193.8|7191|6
1623995190000|2021-06-18 05:46:30|7194.3|7191.5|7194.8|7192|7195|7192.2|7194.2|7191.4|3
1623995200000|2021-06-18 05:46:40|7194.3|7191.5|7195.8|7193|7197|7194.2|7194|7191.2|32
1623995210000|2021-06-18 05:46:50|7196.2|7193.4|7197|7194.2|7197|7194.2|7196.2|7193.4|2
1623995220000|2021-06-18 05:47:00|7196.8|7194|7196.8|7194|7197|7194.2|7196.8|7194|4
1623995230000|2021-06-18 05:47:10|7197|7194.2|7197.8|7195|7198|7195.2|7197|7194.2|13
1623995240000|2021-06-18 05:47:20|7197.5|7194.7|7197.5|7194.7|7198|7195.2|7197.5|7194.7|9
1623995270000|2021-06-18 05:47:50|7197.3|7194.5|7197.5|7194.7|7197.5|7194.7|7197|7194.2|1
1623995280000|2021-06-18 05:48:00|7198|7195.2|7199.7|7196.9|7200.2|7197.4|7197.5|7194.7|82
1623995290000|2021-06-18 05:48:10|7199.2|7196.4|7200.2|7197.4|7200.2|7197.4|7199.2|7196.4|20
1623995300000|2021-06-18 05:48:20|7200.5|7197.7|7199.8|7197|7201.2|7198.4|7199.8|7197|17
1623995310000|2021-06-18 05:48:30|7200.2|7197.4|7200.7|7197.9|7201.2|7198.4|7199.7|7196.9|16
1623995320000|2021-06-18 05:48:40|7201.2|7198.4|7202.2|7199.4|7202.2|7199.4|7200.7|7197.9|55
1623995330000|2021-06-18 05:48:50|7201.2|7198.4|7203.2|7200.4|7203.2|7200.4|7201|7198.2|10
1623995340000|2021-06-18 05:49:00|7202.2|7199.4|7203.2|7200.4|7203.2|7200.4|7202.2|7199.4|4
1623995350000|2021-06-18 05:49:10|7203|7200.2|7203.3|7200.5|7204.2|7201.4|7202.2|7199.4|6
1623995360000|2021-06-18 05:49:20|7203.2|7200.4|7202.5|7199.7|7203.2|7200.4|7202.5|7199.7|0
1623995370000|2021-06-18 05:49:30|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|1
1623995380000|2021-06-18 05:49:40|7202|7199.2|7202.8|7200|7202.8|7200|7199.8|7197|62
1623995390000|2021-06-18 05:49:50|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|3
1623995400000|2021-06-18 05:50:00|7203.5|7200.7|7203.7|7200.9|7203.8|7201|7203.5|7200.7|5
1623995410000|2021-06-18 05:50:10|7203.3|7200.5|7203.8|7201|7203.8|7201|7203.3|7200.5|5
1623995420000|2021-06-18 05:50:20|7203.7|7200.9|7205.8|7203|7205.8|7203|7203.3|7200.5|15
1623995430000|2021-06-18 05:50:30|7205.3|7202.5|7204.7|7201.9|7205.8|7203|7204.7|7201.9|0
1623995440000|2021-06-18 05:50:40|7204|7201.2|7205.2|7202.4|7205.8|7203|7204|7201.2|12
1623995450000|2021-06-18 05:50:50|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|0
1623995460000|2021-06-18 05:51:00|7205.3|7202.5|7205.3|7202.5|7205.8|7203|7204.5|7201.7|1
1623995470000|2021-06-18 05:51:10|7205.2|7202.4|7204.8|7202|7205.2|7202.4|7204.8|7202|1
1623995480000|2021-06-18 05:51:20|7204.7|7201.9|7203.8|7201|7204.7|7201.9|7203.8|7201|18
1623995490000|2021-06-18 05:51:30|7204.3|7201.5|7204|7201.2|7205.5|7202.7|7203.8|7201|15
1623995510000|2021-06-18 05:51:50|7203|7200.2|7205|7202.2|7205.8|7203|7202.3|7199.5|98
1623995520000|2021-06-18 05:52:00|7204.8|7202|7203.8|7201|7204.8|7202|7203.8|7201|5
1623995530000|2021-06-18 05:52:10|7203.3|7200.5|7203|7200.2|7203.8|7201|7203|7200.2|2
1623995540000|2021-06-18 05:52:20|7202.8|7200|7204.5|7201.7|7204.5|7201.7|7202.8|7200|20
1623995550000|2021-06-18 05:52:30|||||||||26
1623995560000|2021-06-18 05:52:40|7204.2|7201.4|7201.8|7199|7204.2|7201.4|7201.8|7199|62
1623995570000|2021-06-18 05:52:50|7202|7199.2|7202.3|7199.5|7203.2|7200.4|7201.8|7199|23
1623995580000|2021-06-18 05:53:00|7202|7199.2|7202|7199.2|7202.5|7199.7|7201.8|7199|11
1623995590000|2021-06-18 05:53:10|7203|7200.2|7203.8|7201|7204|7201.2|7203|7200.2|28
1623995600000|2021-06-18 05:53:20|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7204.2|7201.4|200
1623995610000|2021-06-18 05:53:30|7204.8|7202|7204.2|7201.4|7205.2|7202.4|7204.2|7201.4|1
1623995620000|2021-06-18 05:53:40|||||||||15
1623995630000|2021-06-18 05:53:50|||||||||2
1623995640000|2021-06-18 05:54:00|7204.8|7202|7205|7202.2|7205.2|7202.4|7204.8|7202|9
1623995650000|2021-06-18 05:54:10|7204.5|7201.7|7206.5|7203.7|7206.5|7203.7|7204.5|7201.7|45
1623995660000|2021-06-18 05:54:20|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|2
1623995670000|2021-06-18 05:54:30|7206.3|7203.5|7206.3|7203.5|7206.5|7203.7|7206.3|7203.5|8
1623995680000|2021-06-18 05:54:40|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|0
1623995690000|2021-06-18 05:54:50|7206.2|7203.4|7206.5|7203.7|7206.5|7203.7|7206.2|7203.4|2
1623995700000|2021-06-18 05:55:00|7206|7203.2|7207.5|7204.7|7207.5|7204.7|7206|7203.2|3
1623995710000|2021-06-18 05:55:10|7207.3|7204.5|7207|7204.2|7207.3|7204.5|7207|7204.2|3
1623995720000|2021-06-18 05:55:20|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|1
1623995730000|2021-06-18 05:55:30|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|1
1623995740000|2021-06-18 05:55:40|7207.2|7204.4|7204.5|7201.7|7207.5|7204.7|7204.5|7201.7|5
1623995750000|2021-06-18 05:55:50|||||||||2
1623995760000|2021-06-18 05:56:00|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|4
1623995790000|2021-06-18 05:56:30|7205.2|7202.4|7204.8|7202|7205.2|7202.4|7204.8|7202|1
1623995800000|2021-06-18 05:56:40|7205|7202.2|7204.7|7201.9|7205|7202.2|7204.5|7201.7|8
1623995810000|2021-06-18 05:56:50|7204.3|7201.5|7204.2|7201.4|7204.3|7201.5|7204.2|7201.4|1
1623995820000|2021-06-18 05:57:00|7204.5|7201.7|7204.7|7201.9|7204.7|7201.9|7204.5|7201.7|4
1623995830000|2021-06-18 05:57:10|7204|7201.2|7203|7200.2|7204|7201.2|7203|7200.2|7
1623995840000|2021-06-18 05:57:20|7203.2|7200.4|7205|7202.2|7205|7202.2|7203.2|7200.4|9
1623995850000|2021-06-18 05:57:30|7204.7|7201.9|7204|7201.2|7204.7|7201.9|7204|7201.2|8
1623995860000|2021-06-18 05:57:40|7205|7202.2|7205.2|7202.4|7205.5|7202.7|7205|7202.2|25
1623995870000|2021-06-18 05:57:50|7205|7202.2|7205.2|7202.4|7205.2|7202.4|7204|7201.2|18
1623995880000|2021-06-18 05:58:00|||||||||17
1623995890000|2021-06-18 05:58:10|7205.8|7203|7206.8|7204|7207.2|7204.4|7205.8|7203|95
1623995900000|2021-06-18 05:58:20|7206.5|7203.7|7205.5|7202.7|7206.8|7204|7205.5|7202.7|31
1623995910000|2021-06-18 05:58:30|7206.7|7203.9|7205.8|7203|7206.8|7204|7205.8|7203|6
1623995920000|2021-06-18 05:58:40|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|1
1623995930000|2021-06-18 05:58:50|7205.5|7202.7|7204.8|7202|7205.7|7202.9|7204.8|7202|16
1623995940000|2021-06-18 05:59:00|||||||||1
1623995950000|2021-06-18 05:59:10|7205.2|7202.4|7205.8|7203|7205.8|7203|7204.8|7202|7
1623995960000|2021-06-18 05:59:20|7206.7|7203.9|7206.7|7203.9|7206.8|7204|7206.7|7203.9|5
1623995970000|2021-06-18 05:59:30|7206.3|7203.5|7206.8|7204|7206.8|7204|7204.8|7202|40
1623995980000|2021-06-18 05:59:40|7207.7|7204.9|7207.8|7205|7207.8|7205|7207.3|7204.5|24
1623995990000|2021-06-18 05:59:50|7207.7|7204.9|7206.8|7204|7207.8|7205|7206.8|7204|6
1623996000000|2021-06-18 06:00:00|7206.5|7203.7|7204.8|7202|7206.8|7204|7204.8|7202|45
1623996010000|2021-06-18 06:00:10|7206|7203.2|7205|7202.2|7206|7203.2|7205|7202.2|6
1623996020000|2021-06-18 06:00:20|7206.5|7203.7|7206.8|7204|7208|7205.2|7206.5|7203.7|287
1623996030000|2021-06-18 06:00:30|7207.8|7205|7208|7205.2|7209.5|7206.7|7207.8|7205|272
1623996040000|2021-06-18 06:00:40|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|0
1623996050000|2021-06-18 06:00:50|7207.5|7204.7|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|3
1623996060000|2021-06-18 06:01:00|7207|7204.2|7207.6|7204.8|7207.6|7204.8|7206.1|7203.3|27
1623996070000|2021-06-18 06:01:10|7208.1|7205.3|7208.5|7205.7|7208.5|7205.7|7208.1|7205.3|3
1623996080000|2021-06-18 06:01:20|7209.1|7206.3|7208.5|7205.7|7209.1|7206.3|7208.5|7205.7|2
1623996090000|2021-06-18 06:01:30|7208.1|7205.3|7210.1|7207.3|7210.3|7207.5|7207.1|7204.3|28
1623996100000|2021-06-18 06:01:40|7211.1|7208.3|7209.1|7206.3|7211.1|7208.3|7208.6|7205.8|5
1623996110000|2021-06-18 06:01:50|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.5|7205.7|9
1623996120000|2021-06-18 06:02:00|7208.6|7205.8|7209|7206.2|7209.1|7206.3|7207.1|7204.3|9
1623996130000|2021-06-18 06:02:10|7208.1|7205.3|7210|7207.2|7210.1|7207.3|7208.1|7205.3|4
1623996140000|2021-06-18 06:02:20|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7209.6|7206.8|2
1623996150000|2021-06-18 06:02:30|7209|7206.2|7210.5|7207.7|7210.5|7207.7|7209|7206.2|11
1623996160000|2021-06-18 06:02:40|7211|7208.2|7211.1|7208.3|7211.1|7208.3|7210.8|7208|16
1623996170000|2021-06-18 06:02:50|7213.5|7210.7|7213.5|7210.7|7214|7211.2|7213.5|7210.7|47
1623996180000|2021-06-18 06:03:00|7213.8|7211|7214|7211.2|7215.1|7212.3|7213.8|7211|18
1623996200000|2021-06-18 06:03:20|7213.8|7211|7214|7211.2|7214|7211.2|7213.5|7210.7|4
1623996210000|2021-06-18 06:03:30|7213.5|7210.7|7211.3|7208.5|7213.5|7210.7|7209.8|7207|297
1623996220000|2021-06-18 06:03:40|7211.8|7207.8|7209.8|7207|7211.8|7207.8|7209.7|7206.9|55
1623996230000|2021-06-18 06:03:50|7209.7|7206.9|7210.8|7208|7210.8|7208|7209.7|7206.9|6
1623996240000|2021-06-18 06:04:00|7211.7|7208.9|7212.5|7209.7|7212.7|7209.9|7210.7|7207.9|6
1623996250000|2021-06-18 06:04:10|7213|7210.2|7212.8|7210|7213.8|7211|7212.3|7209.5|5
1623996260000|2021-06-18 06:04:20|7213.5|7210.7|7214|7211.2|7214|7211.2|7212.8|7210|43
1623996270000|2021-06-18 06:04:30|7214.3|7211.5|7214|7211.2|7214.8|7212|7212.5|7209.7|44
1623996280000|2021-06-18 06:04:40|7214.3|7211.5|7213.8|7211|7214.3|7211.5|7213.8|7211|3
1623996290000|2021-06-18 06:04:50|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|1
1623996300000|2021-06-18 06:05:00|7214.2|7211.4|7215.5|7212.7|7215.8|7213|7214.2|7211.4|14
1623996310000|2021-06-18 06:05:10|7216.7|7213.9|7215|7212.2|7216.7|7213.9|7214.8|7212|3
1623996320000|2021-06-18 06:05:20|7215.8|7213|7216|7213.2|7216|7213.2|7215.7|7212.9|3
1623996330000|2021-06-18 06:05:30|7215.8|7213|7218|7215.2|7218.8|7216|7215.8|7213|41
1623996340000|2021-06-18 06:05:40|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|0
1623996360000|2021-06-18 06:06:00|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|29
1623996370000|2021-06-18 06:06:10|7217.8|7215|7215.8|7213|7217.8|7215|7215.7|7212.9|55
1623996380000|2021-06-18 06:06:20|7215.7|7212.9|7215.7|7212.9|7215.8|7213|7215.7|7212.9|3
1623996390000|2021-06-18 06:06:30|7215.3|7212.5|7214.2|7211.4|7215.5|7212.7|7214.2|7211.4|5
1623996400000|2021-06-18 06:06:40|7214.7|7211.9|7214.7|7211.9|7214.8|7212|7214.7|7211.9|11
1623996410000|2021-06-18 06:06:50|7214.8|7212|7214.8|7212|7214.8|7212|7214.7|7211.9|0
1623996420000|2021-06-18 06:07:00|7214.7|7211.9|7214.3|7211.5|7214.8|7212|7214.3|7211.5|2
1623996430000|2021-06-18 06:07:10|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1623996450000|2021-06-18 06:07:30|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|1
1623996460000|2021-06-18 06:07:40|7213.5|7210.7|7213.3|7210.5|7213.8|7211|7210.6|7207.8|54
1623996470000|2021-06-18 06:07:50|7212.8|7210|7213.6|7210.8|7213.6|7210.8|7212.8|7210|2
1623996480000|2021-06-18 06:08:00|7213.3|7210.5|7213.3|7210.5|7213.8|7211|7212.8|7210|3
1623996490000|2021-06-18 06:08:10|7212.8|7210|7211.8|7209|7213|7210.2|7211.8|7209|0
1623996500000|2021-06-18 06:08:20|7211.6|7208.8|7211|7208.2|7211.6|7208.8|7211|7208.2|0
1623996510000|2021-06-18 06:08:30|7211.6|7208.8|7210.3|7207.5|7211.6|7208.8|7209.5|7206.7|8
1623996520000|2021-06-18 06:08:40|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1623996530000|2021-06-18 06:08:50|7210.8|7208|7211.3|7208.5|7211.8|7209|7210.8|7208|2
1623996540000|2021-06-18 06:09:00|7211|7208.2|7212.6|7209.8|7212.6|7209.8|7211|7208.2|2
1623996550000|2021-06-18 06:09:10|7211.8|7209|7212.3|7209.5|7212.3|7209.5|7211.8|7209|0
1623996560000|2021-06-18 06:09:20|7213.3|7210.5|7212.6|7209.8|7213.8|7211|7212.6|7209.8|0
1623996570000|2021-06-18 06:09:30|7213.1|7210.3|7214|7211.2|7214|7211.2|7213.1|7210.3|1
1623996580000|2021-06-18 06:09:40|7212.6|7209.8|7211.6|7208.8|7212.6|7209.8|7211.6|7208.8|3
1623996590000|2021-06-18 06:09:50|7212|7209.2|7212.6|7209.8|7212.6|7209.8|7211.1|7208.3|32
1623996600000|2021-06-18 06:10:00|7212|7209.2|7214|7211.2|7214|7211.2|7211.6|7208.8|6
1623996610000|2021-06-18 06:10:10|7214.1|7211.3|7215.8|7213|7216.8|7214|7214.1|7211.3|11
1623996620000|2021-06-18 06:10:20|7216.1|7213.3|7216|7213.2|7217.3|7214.5|7215.8|7213|26
1623996630000|2021-06-18 06:10:30|7216.3|7213.5|7215|7212.2|7216.8|7214|7214.3|7211.5|29
1623996640000|2021-06-18 06:10:40|7214.8|7212|7214.8|7212|7214.8|7212|7214.3|7211.5|0
1623996650000|2021-06-18 06:10:50|7215.5|7212.7|7214|7211.2|7215.8|7213|7213.6|7210.8|19
1623996660000|2021-06-18 06:11:00|7214.6|7211.8|7215.8|7213|7215.8|7213|7214.6|7211.8|2
1623996670000|2021-06-18 06:11:10|7215.6|7212.8|7215.8|7213|7215.8|7213|7215.6|7212.8|0
1623996680000|2021-06-18 06:11:20|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7214.8|7212|1
1623996690000|2021-06-18 06:11:30|7215.5|7212.7|7214.3|7211.5|7215.5|7212.7|7213.6|7210.8|1
1623996700000|2021-06-18 06:11:40|7214.6|7211.8|7213.6|7210.8|7214.6|7211.8|7213.6|7210.8|0
1623996710000|2021-06-18 06:11:50|7212.3|7209.5|7212.8|7210|7212.8|7210|7212.3|7209.5|0
1623996720000|2021-06-18 06:12:00|7213.1|7210.3|7214.6|7211.8|7215.1|7212.3|7212.6|7209.8|53
1623996730000|2021-06-18 06:12:10|7213.3|7210.5|7212.8|7210|7213.6|7210.8|7212.6|7209.8|24
1623996740000|2021-06-18 06:12:20|7212.7|7208.7|7211.8|7209|7212.7|7209.5|7211.8|7208.7|1
1623996750000|2021-06-18 06:12:30|7211.6|7208.8|7211.1|7208.3|7211.8|7209|7210.6|7207.8|20
1623996760000|2021-06-18 06:12:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|0
1623996770000|2021-06-18 06:12:50|7210.1|7207.3|7210.3|7207.5|7210.3|7207.5|7210.1|7207.3|2
1623996780000|2021-06-18 06:13:00|7210.8|7208|7211.1|7208.3|7212.6|7209.8|7210.6|7207.8|20
1623996790000|2021-06-18 06:13:10|7210.8|7208|7212.6|7209.8|7212.8|7210|7209.8|7207|16
1623996800000|2021-06-18 06:13:20|7212.8|7210|7212.6|7209.8|7213.8|7211|7212.6|7209.8|2
1623996810000|2021-06-18 06:13:30|7213.1|7210.3|7213.8|7211|7213.8|7211|7213.1|7210.3|0
1623996820000|2021-06-18 06:13:40|7214.1|7211.3|7215|7212.2|7215.8|7213|7214.1|7211.3|12
1623996830000|2021-06-18 06:13:50|7215.6|7212.8|7217.1|7214.3|7217.1|7214.3|7215.6|7212.8|3
1623996840000|2021-06-18 06:14:00|7216.8|7214|7216.6|7213.8|7217.6|7214.8|7216.6|7213.8|4
1623996850000|2021-06-18 06:14:10|7216.5|7213.7|7216.3|7213.5|7216.6|7213.8|7215.8|7213|4
1623996860000|2021-06-18 06:14:20|7215.6|7212.8|7215.8|7213|7216.1|7213.3|7215.6|7212.8|0
1623996870000|2021-06-18 06:14:30|7216.1|7213.3|7213.8|7211|7216.1|7213.3|7212.5|7209.7|18
1623996880000|2021-06-18 06:14:40|7213.6|7210.8|7215.6|7212.8|7216.1|7213.3|7213.6|7210.8|11
1623996890000|2021-06-18 06:14:50|7216.1|7213.3|7216|7213.2|7216.1|7213.3|7216|7213.2|0
1623996900000|2021-06-18 06:15:00|7215.6|7212.8|7215.6|7212.8|7216.8|7214|7215.6|7212.8|15
1623996910000|2021-06-18 06:15:10|7214.6|7211.8|7215.6|7212.8|7215.8|7213|7214.6|7211.8|3
1623996920000|2021-06-18 06:15:20|7215.3|7212.5|7215.1|7212.3|7215.8|7213|7215.1|7212.3|4
1623996930000|2021-06-18 06:15:30|7214.8|7212|7213.6|7210.8|7214.8|7212|7213|7210.2|21
1623996940000|2021-06-18 06:15:40|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7213.8|7211|0
1623996950000|2021-06-18 06:15:50|7214.6|7211.8|7214.3|7211.5|7214.8|7212|7214|7211.2|53
1623996960000|2021-06-18 06:16:00|7214.6|7211.8|7217.3|7214.5|7218.1|7215.3|7213|7210.2|90
1623996970000|2021-06-18 06:16:10|7216.8|7214|7217.6|7214.8|7217.8|7215|7216.5|7213.7|27
1623996980000|2021-06-18 06:16:20|7216.8|7214|7217|7214.2|7217|7214.2|7216.8|7214|3
1623996990000|2021-06-18 06:16:30|7217.8|7215|7217.6|7214.8|7218.8|7216|7217.6|7214.8|2
1623997000000|2021-06-18 06:16:40|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|0
1623997010000|2021-06-18 06:16:50|7217.6|7214.8|7217.6|7214.8|7217.8|7215|7217.6|7214.8|2
1623997020000|2021-06-18 06:17:00|7217.8|7215|7219.8|7217|7220|7217.2|7217.6|7214.8|64
1623997030000|2021-06-18 06:17:10|7219.6|7216.8|7218.8|7216|7219.6|7216.8|7218.8|7216|1
1623997040000|2021-06-18 06:17:20|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|5
1623997050000|2021-06-18 06:17:30|||||||||3
1623997060000|2021-06-18 06:17:40|||||||||1
1623997070000|2021-06-18 06:17:50|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|13
1623997080000|2021-06-18 06:18:00|7220.1|7216.1|7217.6|7214.8|7220.1|7216.1|7216.8|7213.6|56
1623997090000|2021-06-18 06:18:10|7217.8|7215|7218|7215.2|7218|7215.2|7217.8|7215|1
1623997100000|2021-06-18 06:18:20|7218.8|7216|7218.6|7215.8|7219.8|7217|7218.6|7215.8|4
1623997110000|2021-06-18 06:18:30|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|0
1623997120000|2021-06-18 06:18:40|7219.5|7216.7|7221.6|7218.8|7223|7220.2|7219.5|7216.7|36
1623997130000|2021-06-18 06:18:50|7221.8|7219|7221.8|7219|7221.8|7219|7220.3|7217.5|39
1623997140000|2021-06-18 06:19:00|7221.6|7218.8|7221.8|7219|7221.8|7219|7220.3|7217.5|7
1623997160000|2021-06-18 06:19:20|7221.6|7218.8|7221.6|7218.8|7221.8|7219|7221.6|7218.8|1
1623997170000|2021-06-18 06:19:30|7221.5|7218.7|7220.8|7218|7221.5|7218.7|7220.8|7218|1
1623997180000|2021-06-18 06:19:40|7220.1|7217.3|7219.3|7216.5|7220.1|7217.3|7219.3|7216.5|8
1623997190000|2021-06-18 06:19:50|7218.8|7216|7218.8|7216|7218.8|7216|7218.6|7215.8|0
1623997200000|2021-06-18 06:20:00|7218.6|7215.8|7218.8|7216|7218.8|7216|7218.6|7215.8|1
1623997210000|2021-06-18 06:20:10|7218.6|7215.8|7218.6|7215.8|7218.8|7216|7218.6|7215.8|0
1623997220000|2021-06-18 06:20:20|7218.8|7216|7218.6|7215.8|7218.8|7216|7218.6|7215.8|1
1623997230000|2021-06-18 06:20:30|7218.1|7215.3|7217.3|7214.5|7218.1|7215.3|7217.3|7214.5|3
1623997240000|2021-06-18 06:20:40|7217.6|7214.8|7217.8|7215|7217.8|7215|7216.8|7214|4
1623997250000|2021-06-18 06:20:50|7217.4|7214.6|7217.3|7214.5|7217.6|7214.8|7217.3|7214.5|38
1623997260000|2021-06-18 06:21:00|7216.8|7214|7215.6|7212.8|7216.8|7214|7215.3|7212.5|20
1623997270000|2021-06-18 06:21:10|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|0
1623997280000|2021-06-18 06:21:20|7215.6|7212.8|7215.9|7213.1|7215.9|7213.1|7215.6|7212.8|7
1623997290000|2021-06-18 06:21:30|7216.6|7213.8|7217.6|7214.8|7217.6|7214.8|7216.6|7213.8|0
1623997300000|2021-06-18 06:21:40|7217.5|7214.7|7217.3|7214.5|7217.5|7214.7|7216.8|7214|0
1623997310000|2021-06-18 06:21:50|7217.6|7214.8|7217.6|7214.8|7217.8|7215|7217.6|7214.8|7
1623997320000|2021-06-18 06:22:00|7217.8|7215|7217.8|7215|7217.8|7215|7217.3|7214.5|1
1623997330000|2021-06-18 06:22:10|7217.6|7214.8|7218.6|7215.8|7218.8|7216|7217.6|7214.8|2
1623997340000|2021-06-18 06:22:20|7218.8|7216|7217.6|7214.8|7218.8|7216|7217.6|7214.8|1
1623997350000|2021-06-18 06:22:30|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|0
1623997360000|2021-06-18 06:22:40|7217.4|7214.6|7217.6|7214.8|7218.3|7215.5|7217.4|7214.6|3
1623997370000|2021-06-18 06:22:50|7217.3|7214.5|7217.8|7215|7217.8|7215|7217.3|7214.5|2
1623997380000|2021-06-18 06:23:00|7217.6|7214.8|7217.8|7215|7217.8|7215|7217.6|7214.8|3
1623997390000|2021-06-18 06:23:10|7218.1|7215.3|7218.6|7215.8|7218.8|7216|7218.1|7215.3|2
1623997400000|2021-06-18 06:23:20|7218.3|7215.5|7218.8|7216|7218.8|7216|7217.3|7214.5|10
1623997420000|2021-06-18 06:23:40|7219.3|7216.5|7220.6|7217.8|7220.8|7218|7219.3|7216.5|15
1623997430000|2021-06-18 06:23:50|7221.8|7219|7222.8|7220|7222.8|7220|7221.8|7219|43
1623997440000|2021-06-18 06:24:00|7222.9|7220.1|7222.8|7220|7222.9|7220.1|7222.8|7220|1
1623997450000|2021-06-18 06:24:10|7222.6|7219.8|7221.8|7219|7222.6|7219.8|7221.8|7219|2
1623997460000|2021-06-18 06:24:20|7221.4|7218.6|7221.1|7218.3|7222.1|7219.3|7220.6|7217.8|55
1623997470000|2021-06-18 06:24:30|||||||||4
1623997480000|2021-06-18 06:24:40|7220.8|7218|7221.6|7218.8|7221.6|7218.8|7220.8|7218|11
1623997490000|2021-06-18 06:24:50|7221.3|7218.5|7221.8|7219|7221.8|7219|7220.8|7218|54
1623997500000|2021-06-18 06:25:00|7221.6|7218.8|7220.6|7217.8|7221.8|7219|7220.6|7217.8|4
1623997510000|2021-06-18 06:25:10|7220.3|7217.5|7220.6|7217.8|7220.6|7217.8|7220.3|7217.5|1
1623997520000|2021-06-18 06:25:20|7220.4|7217.6|7222.8|7220|7222.8|7220|7220.4|7217.6|11
1623997530000|2021-06-18 06:25:30|7223.3|7220.5|7222.1|7219.3|7223.3|7220.5|7222.1|7219.3|11
1623997540000|2021-06-18 06:25:40|7222|7219.2|7221.8|7219|7222|7219.2|7221.3|7218.5|0
1623997560000|2021-06-18 06:26:00|7222.1|7219.3|7221.3|7218.5|7222.1|7219.3|7221.3|7218.5|8
1623997580000|2021-06-18 06:26:20|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|0
1623997590000|2021-06-18 06:26:30|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|0
1623997600000|2021-06-18 06:26:40|7220.6|7217.8|7219.8|7217|7220.8|7218|7219.8|7217|4
1623997610000|2021-06-18 06:26:50|7220.1|7217.3|7220.8|7218|7221.3|7218.5|7220.1|7217.3|2
1623997620000|2021-06-18 06:27:00|7220.9|7218.1|7222.1|7219.3|7222.1|7219.3|7220.9|7218.1|3
1623997630000|2021-06-18 06:27:10|7221.4|7218.6|7220.6|7217.8|7221.4|7218.6|7220.6|7217.8|2
1623997640000|2021-06-18 06:27:20|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|0
1623997650000|2021-06-18 06:27:30|7220.5|7217.7|7220.1|7217.3|7220.6|7217.8|7220.1|7217.3|2
1623997660000|2021-06-18 06:27:40|7219.8|7217|7219.6|7216.8|7219.8|7217|7219.6|7216.8|3
1623997670000|2021-06-18 06:27:50|||||||||6
1623997680000|2021-06-18 06:28:00|7219.3|7216.5|7220.3|7217.5|7220.8|7218|7219.1|7216.3|21
1623997690000|2021-06-18 06:28:10|7221.3|7218.5|7220.6|7217.8|7221.6|7218.8|7220.6|7217.8|2
1623997710000|2021-06-18 06:28:30|7220.1|7217.3|7220.3|7217.5|7220.3|7217.5|7219.8|7217|1
1623997720000|2021-06-18 06:28:40|7220.8|7218|7221.6|7218.8|7221.6|7218.8|7220.8|7218|5
1623997730000|2021-06-18 06:28:50|7221.4|7218.6|7220.8|7218|7221.6|7218.8|7220.8|7218|0
1623997740000|2021-06-18 06:29:00|7220.9|7218.1|7222.8|7220|7222.8|7220|7220.9|7218.1|6
1623997750000|2021-06-18 06:29:10|7222.6|7219.8|7222.6|7219.8|7222.8|7220|7222.6|7219.8|1
1623997770000|2021-06-18 06:29:30|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|0
1623997780000|2021-06-18 06:29:40|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|0
1623997800000|2021-06-18 06:30:00|7222.8|7220|7220.8|7218|7222.8|7220|7220.6|7217.8|30
1623997810000|2021-06-18 06:30:10|7220.6|7217.8|7220.6|7217.8|7221.1|7218.3|7220.6|7217.8|2
1623997820000|2021-06-18 06:30:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|4
1623997830000|2021-06-18 06:30:30|7219.8|7217|7219.8|7217|7220.1|7217.3|7219.8|7217|20
1623997840000|2021-06-18 06:30:40|7218.3|7215.5|7218.1|7215.3|7218.3|7215.5|7217.6|7214.8|3
1623997850000|2021-06-18 06:30:50|7219.1|7216.3|7217.8|7215|7219.3|7216.5|7217.8|7215|7
1623997860000|2021-06-18 06:31:00|7217.6|7214.8|7217.4|7214.6|7217.6|7214.8|7217.4|7214.6|3
1623997870000|2021-06-18 06:31:10|7217.6|7214.8|7218.6|7215.8|7219.6|7216.8|7217.1|7214.3|48
1623997880000|2021-06-18 06:31:20|7219.3|7216.5|7217.6|7214.8|7219.6|7216.8|7217.6|7214.8|6
1623997890000|2021-06-18 06:31:30|7217.8|7215|7218.1|7215.3|7218.1|7215.3|7217.6|7214.8|1
1623997900000|2021-06-18 06:31:40|7218.6|7215.8|7218.6|7215.8|7219.6|7216.8|7218.6|7215.8|3
1623997910000|2021-06-18 06:31:50|7218.4|7215.6|7219.3|7216.5|7220.6|7217.8|7217.8|7215|21
1623997920000|2021-06-18 06:32:00|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|6
1623997930000|2021-06-18 06:32:10|7218.6|7215.8|7215.9|7213.1|7218.6|7215.8|7215.6|7212.8|168
1623997940000|2021-06-18 06:32:20|7216.1|7213.3|7215.4|7212.6|7216.9|7214.1|7215.4|7212.6|30
1623997950000|2021-06-18 06:32:30|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|7
1623997960000|2021-06-18 06:32:40|7215.6|7212.8|7214.9|7212.1|7215.6|7212.8|7214.9|7212.1|2
1623997970000|2021-06-18 06:32:50|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|0
1623997980000|2021-06-18 06:33:00|7215.3|7212.5|7214.8|7212|7215.3|7212.5|7214.8|7212|17
1623997990000|2021-06-18 06:33:10|7214.4|7211.6|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|29
1623998000000|2021-06-18 06:33:20|7214.6|7211.8|7214.3|7211.5|7214.6|7211.8|7214.3|7211.5|5
1623998010000|2021-06-18 06:33:30|7213.6|7210.8|7213.4|7210.6|7213.6|7210.8|7213.4|7210.6|29
1623998020000|2021-06-18 06:33:40|7212.9|7210.1|7215.9|7213.1|7216.3|7213.5|7212.9|7210.1|34
1623998030000|2021-06-18 06:33:50|7215.6|7212.8|7215.3|7212.5|7215.6|7212.8|7214.9|7212.1|5
1623998040000|2021-06-18 06:34:00|7214.9|7212.1|7215.3|7212.5|7215.6|7212.8|7214.4|7211.6|20
1623998050000|2021-06-18 06:34:10|7214.4|7211.6|7215.3|7212.5|7215.3|7212.5|7213.9|7211.1|9
1623998060000|2021-06-18 06:34:20|7214.8|7212|7213.9|7211.1|7214.8|7212|7213.4|7210.6|1
1623998070000|2021-06-18 06:34:30|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7213.9|7211.1|8
1623998080000|2021-06-18 06:34:40|7214.8|7212|7213.9|7211.1|7214.9|7212.1|7213.9|7211.1|1
1623998090000|2021-06-18 06:34:50|7214.1|7211.3|7213.9|7211.1|7214.1|7211.3|7213.9|7211.1|0
1623998100000|2021-06-18 06:35:00|7213.6|7210.8|7216.4|7213.6|7216.4|7213.6|7213.6|7210.8|4
1623998110000|2021-06-18 06:35:10|7216.6|7213.8|7217.4|7214.6|7217.4|7214.6|7216.6|7213.8|4
1623998120000|2021-06-18 06:35:20|||||||||3
1623998130000|2021-06-18 06:35:30|7216.3|7213.5|7216.4|7213.6|7216.4|7213.6|7216.3|7213.5|5
1623998140000|2021-06-18 06:35:40|7216.1|7213.3|7216.4|7213.6|7216.4|7213.6|7214.4|7211.6|10
1623998150000|2021-06-18 06:35:50|7217.1|7214.3|7216.4|7213.6|7217.1|7214.3|7216.4|7213.6|2
1623998160000|2021-06-18 06:36:00|7216.8|7214|7218.6|7215.8|7219.3|7216.5|7216.8|7214|328
1623998170000|2021-06-18 06:36:10|7218.8|7216|7218.9|7216.1|7218.9|7216.1|7218.1|7215.3|6
1623998180000|2021-06-18 06:36:20|7219.1|7216.3|7216.6|7213.8|7219.1|7216.3|7216.6|7213.8|5
1623998190000|2021-06-18 06:36:30|7216.9|7214.1|7215.6|7212.8|7217.3|7214.5|7215.6|7212.8|5
1623998200000|2021-06-18 06:36:40|7216.6|7213.8|7215.8|7213|7217.1|7214.3|7215.6|7212.8|537
1623998210000|2021-06-18 06:36:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|0
1623998220000|2021-06-18 06:37:00|7215.3|7212.5|7213.1|7210.3|7215.3|7212.5|7213.1|7210.3|3
1623998230000|2021-06-18 06:37:10|7213.3|7210.5|7212.9|7210.1|7213.3|7210.5|7211.8|7209|12
1623998240000|2021-06-18 06:37:20|7213.8|7211|7214.1|7211.3|7214.8|7212|7213.3|7210.5|11
1623998250000|2021-06-18 06:37:30|7213.8|7211|7214.4|7211.6|7214.8|7212|7213.8|7211|4
1623998260000|2021-06-18 06:37:40|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|0
1623998270000|2021-06-18 06:37:50|7215.1|7212.3|7215.3|7212.5|7215.4|7212.6|7215.1|7212.3|6
1623998280000|2021-06-18 06:38:00|7215.8|7213|7215.3|7212.5|7215.8|7213|7215.3|7212.5|1
1623998290000|2021-06-18 06:38:10|7214.6|7211.8|7215.6|7212.8|7215.6|7212.8|7214.6|7211.8|27
1623998300000|2021-06-18 06:38:20|7215.8|7213|7216.8|7214|7216.8|7214|7215.8|7213|1
1623998310000|2021-06-18 06:38:30|7217.1|7214.3|7217.1|7214.3|7217.4|7214.6|7217.1|7214.3|3
1623998320000|2021-06-18 06:38:40|7216.4|7213.6|7215.9|7213.1|7217.1|7214.3|7215.9|7213.1|5
1623998330000|2021-06-18 06:38:50|7215.3|7212.5|7214.8|7212|7215.3|7212.5|7214.6|7211.8|4
1623998340000|2021-06-18 06:39:00|7214.3|7211.5|7213.6|7210.8|7214.3|7211.5|7212.9|7210.1|4
1623998350000|2021-06-18 06:39:10|7213.3|7210.5|7213.6|7210.8|7213.6|7210.8|7212.8|7210|10
1623998370000|2021-06-18 06:39:30|7213.3|7210.5|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|6
1623998380000|2021-06-18 06:39:40|7212.3|7209.5|7214.8|7212|7215.6|7212.8|7212.3|7209.5|117
1623998390000|2021-06-18 06:39:50|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|0
1623998400000|2021-06-18 06:40:00|7214.3|7211.5|7215.8|7213|7215.8|7213|7213.8|7211|9
1623998410000|2021-06-18 06:40:10|7215.6|7212.8|7214.6|7211.8|7215.6|7212.8|7214.6|7211.8|11
1623998420000|2021-06-18 06:40:20|7214.8|7212|7215.9|7213.1|7216.3|7213.5|7214.8|7212|9
1623998430000|2021-06-18 06:40:30|7216.3|7213.5|7215.8|7213|7216.3|7213.5|7215.6|7212.8|0
1623998440000|2021-06-18 06:40:40|7215.9|7213.1|7215.8|7213|7216.3|7213.5|7215.3|7212.5|2
1623998450000|2021-06-18 06:40:50|7215.9|7213.1|7215.9|7213.1|7216.3|7213.5|7215.8|7213|0
1623998460000|2021-06-18 06:41:00|7215.8|7213|7214.9|7212.1|7215.9|7213.1|7214.9|7212.1|4
1623998470000|2021-06-18 06:41:10|7215.1|7212.3|7214.9|7212.1|7215.3|7212.5|7214.8|7212|66
1623998480000|2021-06-18 06:41:20|7215.1|7212.3|7214.8|7212|7215.1|7212.3|7214.8|7212|0
1623998490000|2021-06-18 06:41:30|7214.9|7212.1|7215.4|7212.6|7215.8|7213|7214.9|7212.1|87
1623998500000|2021-06-18 06:41:40|7214.9|7212.1|7215.1|7212.3|7215.1|7212.3|7214.9|7212.1|5
1623998510000|2021-06-18 06:41:50|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|2
1623998520000|2021-06-18 06:42:00|7214.6|7211.8|7213.1|7210.3|7214.6|7211.8|7213.1|7210.3|14
1623998530000|2021-06-18 06:42:10|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7212.6|7209.8|2
1623998540000|2021-06-18 06:42:20|7213.1|7210.3|7214.9|7212.1|7214.9|7212.1|7213.1|7210.3|6
1623998550000|2021-06-18 06:42:30|7214.6|7211.8|7214.9|7212.1|7215.1|7212.3|7214.1|7211.3|200
1623998560000|2021-06-18 06:42:40|7214.4|7211.6|7214.6|7211.8|7215.1|7212.3|7214.1|7211.3|2
1623998570000|2021-06-18 06:42:50|7214.1|7211.3|7215.1|7212.3|7215.1|7212.3|7214.1|7211.3|2
1623998580000|2021-06-18 06:43:00|||||||||10
1623998590000|2021-06-18 06:43:10|||||||||5
1623998600000|2021-06-18 06:43:20|7214.9|7212.1|7214.1|7211.3|7214.9|7212.1|7214.1|7211.3|3
1623998610000|2021-06-18 06:43:30|7213.9|7211.1|7215.1|7212.3|7215.1|7212.3|7213.9|7211.1|4
1623998620000|2021-06-18 06:43:40|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|4
1623998630000|2021-06-18 06:43:50|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7214.4|7211.6|6
1623998640000|2021-06-18 06:44:00|7214.9|7212.1|7214.9|7212.1|7215.1|7212.3|7214.9|7212.1|1
1623998660000|2021-06-18 06:44:20|7213.9|7211.1|7211.6|7208.8|7213.9|7211.1|7211.2|7208.4|838
1623998670000|2021-06-18 06:44:30|7211.7|7208.9|7211.6|7208.8|7211.7|7208.9|7211.6|7208.8|1
1623998690000|2021-06-18 06:44:50|7211.2|7208.4|7210.9|7208.1|7211.7|7208.9|7210.8|7208|132
1623998700000|2021-06-18 06:45:00|7211.3|7208.5|7211.4|7208.6|7211.4|7208.6|7211.3|7208.5|0
1623998710000|2021-06-18 06:45:10|7212.4|7209.6|7212.6|7209.8|7212.6|7209.8|7211.4|7208.6|24
1623998720000|2021-06-18 06:45:20|7212.7|7209.9|7214.6|7211.8|7214.6|7211.8|7212.7|7209.9|1
1623998730000|2021-06-18 06:45:30|7215.1|7212.3|7215.4|7212.6|7215.4|7212.6|7215.1|7212.3|2
1623998740000|2021-06-18 06:45:40|7215.1|7212.3|7214.4|7211.6|7215.1|7212.3|7214.3|7211.5|5
1623998750000|2021-06-18 06:45:50|7214.6|7211.8|7214.4|7211.6|7214.6|7211.8|7214.4|7211.6|4
1623998760000|2021-06-18 06:46:00|7213.9|7211.1|7214.6|7211.8|7214.6|7211.8|7213.4|7210.6|2
1623998770000|2021-06-18 06:46:10|7214.4|7211.6|7214.4|7211.6|7214.6|7211.8|7214.4|7211.6|0
1623998790000|2021-06-18 06:46:30|7213.9|7211.1|7214.6|7211.8|7214.6|7211.8|7213.9|7211.1|0
1623998800000|2021-06-18 06:46:40|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|0
1623998810000|2021-06-18 06:46:50|7215.1|7212.3|7215.6|7212.8|7216.1|7213.3|7215.1|7212.3|7
1623998820000|2021-06-18 06:47:00|7215.4|7212.6|7215.1|7212.3|7215.4|7212.6|7213.8|7211|3
1623998830000|2021-06-18 06:47:10|7214.7|7211.9|7214.6|7211.8|7214.7|7211.9|7214.4|7211.6|8
1623998840000|2021-06-18 06:47:20|7215.1|7212.3|7214.9|7212.1|7215.4|7212.6|7214.9|7212.1|0
1623998850000|2021-06-18 06:47:30|7215.3|7212.5|7213.9|7211.1|7215.3|7212.5|7213.9|7211.1|0
1623998870000|2021-06-18 06:47:50|7214.1|7211.3|7213.4|7210.6|7214.4|7211.6|7212.6|7209.8|6
1623998880000|2021-06-18 06:48:00|7212.7|7209.9|7212.4|7209.6|7212.7|7209.9|7212.4|7209.6|1
1623998890000|2021-06-18 06:48:10|7212.8|7210|7212.6|7209.8|7212.9|7210.1|7211.9|7209.1|9
1623998910000|2021-06-18 06:48:30|7212.4|7209.6|7212.4|7209.6|7212.6|7209.8|7212.4|7209.6|1
1623998920000|2021-06-18 06:48:40|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.1|7209.3|4
1623998930000|2021-06-18 06:48:50|7211.4|7208.6|7212.1|7209.3|7212.1|7209.3|7210.9|7208.1|48
1623998940000|2021-06-18 06:49:00|7211.6|7208.8|7212.9|7210.1|7212.9|7210.1|7211.6|7208.8|1
1623998950000|2021-06-18 06:49:10|7212.6|7209.8|7211.6|7208.8|7212.6|7209.8|7211.4|7208.6|17
1623998960000|2021-06-18 06:49:20|7211.9|7209.1|7212.7|7209.9|7213.2|7210.4|7211.9|7209.1|3
1623998970000|2021-06-18 06:49:30|7212.6|7209.8|7211.6|7208.8|7212.6|7209.8|7211.6|7208.8|1
1623998980000|2021-06-18 06:49:40|7211.4|7208.6|7212.6|7209.8|7212.6|7209.8|7211.4|7208.6|1
1623998990000|2021-06-18 06:49:50|7212.4|7209.6|7212.6|7209.8|7212.6|7209.8|7211.7|7208.9|1
1623999000000|2021-06-18 06:50:00|7212.2|7209.4|7211.1|7208.3|7212.2|7209.4|7211.1|7208.3|6
1623999010000|2021-06-18 06:50:10|7211.2|7208.4|7207.9|7205.1|7211.2|7208.4|7207.9|7205.1|4
1623999020000|2021-06-18 06:50:20|7207.4|7204.6|7205.6|7202.8|7207.4|7204.6|7205.4|7202.6|15
1623999030000|2021-06-18 06:50:30|7206.1|7203.3|7205.9|7203.1|7207.4|7204.6|7205.9|7203.1|5
1623999040000|2021-06-18 06:50:40|7206.2|7203.4|7205.9|7203.1|7206.2|7203.4|7205.7|7202.9|3
1623999050000|2021-06-18 06:50:50|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.2|7202.4|4
1623999060000|2021-06-18 06:51:00|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7204.9|7202.1|2
1623999070000|2021-06-18 06:51:10|||||||||1
1623999080000|2021-06-18 06:51:20|7204.7|7201.9|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|3
1623999090000|2021-06-18 06:51:30|7204.7|7201.9|7203.1|7200.3|7204.9|7202.1|7202.4|7199.6|5
1623999100000|2021-06-18 06:51:40|7202.9|7200.1|7204.4|7201.6|7204.7|7201.9|7202.4|7199.6|4
1623999110000|2021-06-18 06:51:50|7204.9|7202.1|7203.9|7201.1|7205.7|7202.9|7202.6|7199.8|214
1623999120000|2021-06-18 06:52:00|7203.6|7200.8|7204.6|7201.8|7205.8|7203|7203.6|7200.8|4
1623999130000|2021-06-18 06:52:10|7203.6|7200.8|7204.2|7201.4|7204.2|7201.4|7203.6|7200.8|4
1623999150000|2021-06-18 06:52:30|7204.9|7202.1|7205.1|7202.3|7206.1|7203.3|7204.9|7202.1|9
1623999160000|2021-06-18 06:52:40|7205.2|7202.4|7205.1|7202.3|7205.2|7202.4|7204.9|7202.1|5
1623999170000|2021-06-18 06:52:50|7205.2|7202.4|7204.2|7201.4|7205.2|7202.4|7204.1|7201.3|7
1623999180000|2021-06-18 06:53:00|7204.7|7201.9|7203.9|7201.1|7205.1|7202.3|7203.9|7201.1|1
1623999190000|2021-06-18 06:53:10|7203.1|7200.3|7203.1|7200.3|7203.2|7200.4|7202.9|7200.1|0
1623999200000|2021-06-18 06:53:20|7202.7|7199.9|7203.6|7200.8|7204.4|7201.6|7202.6|7199.8|1
1623999210000|2021-06-18 06:53:30|7203.9|7201.1|7202.2|7199.4|7203.9|7201.1|7202.1|7199.3|6
1623999220000|2021-06-18 06:53:40|7202.7|7199.9|7204.2|7201.4|7205.1|7202.3|7202.1|7199.3|281
1623999230000|2021-06-18 06:53:50|7204.1|7201.3|7204.9|7202.1|7204.9|7202.1|7204.1|7201.3|0
1623999240000|2021-06-18 06:54:00|7205.2|7202.4|7204.6|7201.8|7205.7|7202.9|7204.6|7200.7|152
1623999250000|2021-06-18 06:54:10|7205.1|7202.3|7204.9|7202.1|7205.2|7202.4|7204.6|7201.8|3
1623999270000|2021-06-18 06:54:30|7204.6|7201.8|7203.1|7200.3|7204.9|7202.1|7203.1|7200.3|26
1623999280000|2021-06-18 06:54:40|7203.2|7200.4|7203.9|7201.1|7204.1|7201.3|7203.2|7200.4|5
1623999300000|2021-06-18 06:55:00|7203.6|7200.8|7203.2|7200.4|7205.4|7202.6|7203.1|7200.3|162
1623999310000|2021-06-18 06:55:10|7203.7|7200.9|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|0
1623999320000|2021-06-18 06:55:20|7202.9|7200.1|7202.1|7199.3|7203.2|7200.4|7202.1|7199.3|3
1623999330000|2021-06-18 06:55:30|7201.7|7198.9|7201.2|7198.4|7202.1|7199.3|7201.2|7198.4|10
1623999340000|2021-06-18 06:55:40|7201.4|7198.6|7201.9|7199.1|7202.2|7199.4|7201.4|7198.6|8
1623999350000|2021-06-18 06:55:50|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|21
1623999360000|2021-06-18 06:56:00|7201.7|7198.9|7203.2|7200.4|7203.2|7200.4|7201.2|7198.4|13
1623999370000|2021-06-18 06:56:10|7203.1|7200.3|7203.2|7200.4|7205.1|7202.3|7203.1|7200.3|15
1623999380000|2021-06-18 06:56:20|7203.7|7200.9|7203.1|7200.3|7203.9|7201.1|7203.1|7200.3|0
1623999390000|2021-06-18 06:56:30|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7203.1|7200.3|4
1623999400000|2021-06-18 06:56:40|7204.1|7201.3|7203.6|7200.8|7204.6|7201.8|7203.6|7200.8|3
1623999410000|2021-06-18 06:56:50|||||||||5
1623999420000|2021-06-18 06:57:00|7204.1|7201.3|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|4
1623999430000|2021-06-18 06:57:10|7202.1|7199.3|7204.7|7201.9|7205.2|7202.4|7202.1|7199.3|44
1623999440000|2021-06-18 06:57:20|7204.6|7201.8|7204.1|7201.3|7205.2|7202.4|7203.1|7200.3|17
1623999450000|2021-06-18 06:57:30|7204.2|7201.4|7204.1|7201.3|7204.2|7201.4|7204.1|7201.3|1
1623999460000|2021-06-18 06:57:40|7203.2|7200.4|7203.2|7200.4|7204.1|7201.3|7202.9|7200.1|17
1623999470000|2021-06-18 06:57:50|7203.1|7200.3|7203.2|7200.4|7203.2|7200.4|7203.1|7200.3|7
1623999480000|2021-06-18 06:58:00|7203.9|7201.1|7205.4|7202.6|7206.7|7203.9|7203.9|7201.1|26
1623999490000|2021-06-18 06:58:10|7205.1|7202.3|7204.4|7201.6|7205.6|7202.8|7204.4|7201.6|11
1623999500000|2021-06-18 06:58:20|7203.6|7200.8|7202.9|7200.1|7204.4|7201.6|7202.6|7199.8|12
1623999510000|2021-06-18 06:58:30|7203.2|7200.4|7200.9|7198.1|7203.4|7200.6|7200.4|7197.6|31
1623999520000|2021-06-18 06:58:40|7201.2|7198.4|7201.2|7198.4|7202.1|7199.3|7201.2|7198.4|6
1623999530000|2021-06-18 06:58:50|7201.7|7198.9|7200.7|7197.9|7201.7|7198.9|7200.4|7197.6|3
1623999540000|2021-06-18 06:59:00|7200.4|7197.6|7198.6|7195.8|7200.4|7197.6|7198.4|7195.6|38
1623999550000|2021-06-18 06:59:10|7198.4|7195.6|7197.6|7194.8|7198.6|7195.8|7197.4|7194.6|44
1623999560000|2021-06-18 06:59:20|7196.9|7194.1|7198.6|7195.8|7199.1|7196.3|7196.1|7193.3|155
1623999570000|2021-06-18 06:59:30|7198.9|7196.1|7197.4|7194.6|7200.2|7197.4|7197.4|7194.6|16
1623999580000|2021-06-18 06:59:40|7197.1|7194.3|7197.6|7194.8|7197.6|7194.8|7196.9|7194.1|31
1623999590000|2021-06-18 06:59:50|7197.9|7195.1|7195.9|7193.1|7197.9|7195.1|7195.9|7193.1|48
1623999600000|2021-06-18 07:00:00|7195.6|7192.8|7204.6|7201.8|7205.4|7202.6|7195.1|7192.3|136
1623999610000|2021-06-18 07:00:10|7205.1|7202.3|7206.9|7204.1|7208.1|7205.3|7205.1|7202.3|22
1623999620000|2021-06-18 07:00:20|7207.1|7204.3|7205.6|7202.8|7207.1|7204.3|7204.6|7201.8|8
1623999630000|2021-06-18 07:00:30|7206.1|7203.3|7209.4|7206.6|7210.1|7207.3|7206.1|7203.3|15
1623999640000|2021-06-18 07:00:40|7209.1|7206.3|7207.4|7204.6|7209.9|7207.1|7207.4|7204.6|14
1623999650000|2021-06-18 07:00:50|7207.6|7204.8|7208.6|7205.8|7209.1|7206.3|7207.6|7204.8|7
1623999660000|2021-06-18 07:01:00|7208.7|7205.9|7210.1|7207.3|7211.7|7208.9|7208.7|7205.9|13
1623999670000|2021-06-18 07:01:10|7209.6|7206.8|7210.7|7207.9|7210.7|7207.9|7209.6|7206.8|6
1623999680000|2021-06-18 07:01:20|7211.7|7208.9|7210.7|7207.9|7212.2|7209.4|7210.6|7207.8|5
1623999690000|2021-06-18 07:01:30|7211.7|7208.9|7213.2|7210.4|7213.4|7210.6|7211.7|7208.9|8
1623999700000|2021-06-18 07:01:40|7213.6|7210.8|7213.4|7210.6|7213.6|7210.8|7212.4|7209.6|13
1623999710000|2021-06-18 07:01:50|7214.1|7211.3|7215.6|7212.8|7216.4|7213.6|7214.1|7211.3|28
1623999720000|2021-06-18 07:02:00|7215.4|7212.6|7214.4|7211.6|7216.4|7213.6|7214.4|7211.6|29
1623999730000|2021-06-18 07:02:10|7214.6|7211.8|7214.1|7211.3|7214.6|7211.8|7214.1|7211.3|9
1623999740000|2021-06-18 07:02:20|7214.4|7211.6|7215.4|7212.6|7215.7|7212.9|7214.4|7211.6|12
1623999750000|2021-06-18 07:02:30|7215.1|7212.3|7215.4|7212.6|7215.6|7212.8|7215.1|7212.3|1
1623999760000|2021-06-18 07:02:40|7214.7|7211.9|7214.1|7211.3|7214.7|7211.9|7214.1|7211.3|2
1623999780000|2021-06-18 07:03:00|7214.6|7211.8|7215.7|7212.9|7216.1|7213.3|7214.6|7211.8|6
1623999790000|2021-06-18 07:03:10|7216.1|7213.3|7216.6|7213.8|7217.2|7214.4|7215.7|7212.9|22
1623999800000|2021-06-18 07:03:20|7216.7|7213.9|7217.1|7214.3|7217.2|7214.4|7216.7|7213.9|0
1623999810000|2021-06-18 07:03:30|7216.7|7213.9|7216.9|7214.1|7217.2|7214.4|7216.4|7213.6|4
1623999820000|2021-06-18 07:03:40|7217.1|7214.3|7217.5|7214.7|7217.9|7215.1|7217.1|7214.3|9
1623999830000|2021-06-18 07:03:50|7215.9|7213.1|7215.9|7213.1|7216|7213.1|7214.9|7212|17
1623999840000|2021-06-18 07:04:00|7216.4|7213.6|7216.4|7213.6|7216.9|7214.1|7216.4|7213.6|6
1623999850000|2021-06-18 07:04:10|7216|7213.2|7213.9|7211.1|7216|7213.2|7213.9|7211.1|18
1623999860000|2021-06-18 07:04:20|7214.4|7211.6|7213.2|7210.4|7214.4|7211.6|7212.7|7209.9|24
1623999870000|2021-06-18 07:04:30|7213.4|7210.6|7213.2|7210.4|7213.4|7210.6|7213.2|7210.4|1
1623999880000|2021-06-18 07:04:40|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.2|7210.4|1
1623999890000|2021-06-18 07:04:50|7213.7|7210.9|7213.9|7211.1|7213.9|7211.1|7213.7|7210.9|5
1623999900000|2021-06-18 07:05:00|7214.2|7211.4|7213.7|7210.9|7215.4|7212.6|7213.7|7210.9|143
1623999910000|2021-06-18 07:05:10|7213.6|7210.8|7210.1|7207.3|7213.6|7210.8|7209.4|7206.6|126
1623999920000|2021-06-18 07:05:20|7209.6|7206.8|7211.2|7208.4|7211.2|7208.4|7209.6|7206.8|6
1623999930000|2021-06-18 07:05:30|7211.1|7208.3|7212.9|7210.1|7213.1|7210.3|7211.1|7208.3|7
1623999940000|2021-06-18 07:05:40|7212.4|7209.6|7212.2|7209.4|7212.4|7209.6|7212.1|7209.3|7
1623999950000|2021-06-18 07:05:50|7212.1|7209.3|7212.1|7209.3|7213.1|7210.3|7212.1|7209.3|23
1623999960000|2021-06-18 07:06:00|7211.7|7208.9|7212.1|7209.3|7212.1|7209.3|7211.1|7208.3|6
1623999970000|2021-06-18 07:06:10|7212.2|7209.4|7212.7|7209.9|7212.7|7209.9|7212.2|7209.4|24
1623999980000|2021-06-18 07:06:20|7212.6|7209.8|7212.6|7209.8|7212.7|7209.9|7212.2|7209.4|5
1623999990000|2021-06-18 07:06:30|7212.2|7209.4|7212.1|7209.3|7212.2|7209.4|7212.1|7209.3|2
1624000000000|2021-06-18 07:06:40|7212.2|7209.4|7214.1|7211.3|7214.1|7211.3|7212.2|7209.4|18
1624000010000|2021-06-18 07:06:50|||||||||21
1624000020000|2021-06-18 07:07:00|7213.9|7211.1|7214.1|7211.3|7214.1|7211.3|7213.9|7211.1|6
1624000030000|2021-06-18 07:07:10|7214.6|7211.8|7214.9|7212.1|7215.1|7212.3|7214.6|7211.8|18
1624000040000|2021-06-18 07:07:20|7215.1|7212.3|7215.1|7212.3|7215.9|7213.1|7214.9|7212.1|9
1624000050000|2021-06-18 07:07:30|7214.9|7212.1|7215.1|7212.3|7215.2|7212.4|7214.9|7212.1|8
1624000060000|2021-06-18 07:07:40|7214.9|7212.1|7217.1|7214.3|7217.2|7214.4|7214.9|7212.1|6
1624000070000|2021-06-18 07:07:50|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.1|7214.3|4
1624000080000|2021-06-18 07:08:00|7217.4|7214.6|7219.1|7216.3|7219.2|7216.4|7217.4|7214.6|7
1624000090000|2021-06-18 07:08:10|7218.9|7216.1|7219.2|7216.4|7220.1|7217.3|7217.9|7215.1|38
1624000100000|2021-06-18 07:08:20|7219.7|7216.9|7219.2|7216.4|7219.7|7216.9|7219.1|7216.3|56
1624000110000|2021-06-18 07:08:30|7219.7|7216.9|7220.1|7217.3|7220.1|7217.3|7219.2|7216.4|5
1624000120000|2021-06-18 07:08:40|7219.9|7217.1|7217.1|7214.3|7219.9|7217.1|7216.6|7213.8|14
1624000130000|2021-06-18 07:08:50|7217.4|7214.6|7216.6|7213.8|7217.4|7214.6|7216.6|7213.8|5
1624000140000|2021-06-18 07:09:00|7216.9|7214.1|7217.1|7214.3|7217.1|7214.3|7216.9|7214.1|2
1624000150000|2021-06-18 07:09:10|7217.4|7214.6|7217.1|7214.3|7217.6|7214.8|7217.1|7214.3|9
1624000160000|2021-06-18 07:09:20|||||||||2
1624000170000|2021-06-18 07:09:30|7217.6|7214.8|7217.6|7214.8|7218.1|7215.3|7217.4|7214.6|13
1624000180000|2021-06-18 07:09:40|7216.4|7213.6|7216.1|7213.3|7216.4|7213.6|7215.2|7212.4|4
1624000190000|2021-06-18 07:09:50|7215.6|7212.8|7215.2|7212.4|7215.6|7212.8|7215.2|7212.4|3
1624000200000|2021-06-18 07:10:00|7214.6|7211.8|7214.1|7211.3|7214.6|7211.8|7214.1|7211.3|3
1624000210000|2021-06-18 07:10:10|7214.4|7211.6|7215.1|7212.3|7215.1|7212.3|7214.4|7211.6|8
1624000220000|2021-06-18 07:10:20|7215.4|7212.6|7218.1|7215.3|7218.1|7215.3|7215.4|7212.6|28
1624000230000|2021-06-18 07:10:30|7217.4|7214.6|7211.7|7208.9|7218.1|7215.3|7211.4|7208.6|61
1624000240000|2021-06-18 07:10:40|7212.1|7209.3|7209.1|7206.3|7212.7|7209.9|7209.1|7206.3|64
1624000250000|2021-06-18 07:10:50|7208.4|7205.6|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|9
1624000260000|2021-06-18 07:11:00|7208.7|7205.9|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|7
1624000270000|2021-06-18 07:11:10|7209.4|7206.6|7209.2|7206.4|7209.4|7206.6|7209.2|7206.4|1
1624000280000|2021-06-18 07:11:20|7209.1|7206.3|7208.7|7205.9|7209.1|7206.3|7208.7|7205.9|10
1624000290000|2021-06-18 07:11:30|7209.2|7206.4|7209.4|7206.6|7210.1|7207.3|7209.2|7206.4|8
1624000310000|2021-06-18 07:11:50|7207.2|7204.4|7207.1|7204.3|7207.7|7204.9|7207.1|7204.3|13
1624000320000|2021-06-18 07:12:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7205.7|7202.9|8
1624000330000|2021-06-18 07:12:10|7206.6|7203.8|7206.2|7203.4|7207.1|7204.3|7205.7|7202.9|7
1624000340000|2021-06-18 07:12:20|7206.4|7203.6|7205.4|7202.6|7206.9|7204.1|7205.2|7202.4|6
1624000350000|2021-06-18 07:12:30|7205.7|7202.9|7203.9|7201.1|7205.7|7202.9|7203.2|7200.4|15
1624000360000|2021-06-18 07:12:40|7204.4|7201.6|7202.7|7199.9|7204.4|7201.6|7201.9|7199.1|26
1624000370000|2021-06-18 07:12:50|7202.9|7200.1|7202.7|7199.9|7202.9|7200.1|7202.7|7199.9|0
1624000380000|2021-06-18 07:13:00|7203.4|7200.6|7203.7|7200.9|7203.9|7201.1|7202.7|7199.9|17
1624000390000|2021-06-18 07:13:10|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|1
1624000400000|2021-06-18 07:13:20|7203.9|7201.1|7204.2|7201.4|7204.4|7201.6|7203.9|7201.1|10
1624000410000|2021-06-18 07:13:30|7203.9|7201.1|7204.9|7202.1|7205.7|7202.9|7203.9|7201.1|9
1624000420000|2021-06-18 07:13:40|7204.7|7201.9|7203.2|7200.4|7205.2|7202.4|7203.2|7200.4|8
1624000430000|2021-06-18 07:13:50|7203.1|7200.3|7202.7|7199.9|7203.2|7200.4|7201.7|7198.9|41
1624000440000|2021-06-18 07:14:00|7202.9|7200.1|7203.7|7200.9|7203.7|7200.9|7202.7|7199.9|21
1624000450000|2021-06-18 07:14:10|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|5
1624000460000|2021-06-18 07:14:20|7204.7|7201.9|7203.2|7200.4|7205.6|7202.8|7203.2|7200.4|13
1624000470000|2021-06-18 07:14:30|7203.4|7200.6|7203.7|7200.9|7204.6|7201.8|7203.4|7200.6|6
1624000480000|2021-06-18 07:14:40|7203.2|7200.4|7204.1|7201.3|7204.9|7202.1|7203.1|7200.3|60
1624000490000|2021-06-18 07:14:50|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|4
1624000500000|2021-06-18 07:15:00|7204.9|7202.1|7205.2|7202.4|7205.4|7202.6|7204.7|7201.9|11
1624000510000|2021-06-18 07:15:10|7205.4|7202.6|7204.4|7201.6|7205.4|7202.6|7204.4|7201.6|6
1624000520000|2021-06-18 07:15:20|7204.7|7201.9|7204.4|7201.6|7204.7|7201.9|7204.2|7201.4|8
1624000530000|2021-06-18 07:15:30|7204.7|7201.9|7202.6|7199.8|7204.7|7201.9|7202.6|7199.8|10
1624000540000|2021-06-18 07:15:40|7202.7|7199.9|7202.9|7200.1|7202.9|7200.1|7202.2|7199.4|4
1624000550000|2021-06-18 07:15:50|7202.7|7199.9|7202.9|7200.1|7202.9|7200.1|7202.7|7199.9|3
1624000560000|2021-06-18 07:16:00|7203.2|7200.4|7201.4|7198.6|7203.2|7200.4|7200.9|7198.1|15
1624000570000|2021-06-18 07:16:10|7201.7|7198.9|7201.7|7198.9|7202.9|7200.1|7201.2|7198.4|10
1624000580000|2021-06-18 07:16:20|7201.9|7199.1|7200.4|7197.6|7201.9|7199.1|7200.4|7197.6|4
1624000590000|2021-06-18 07:16:30|7200.7|7197.9|7201.2|7198.4|7201.7|7198.9|7200.7|7197.9|9
1624000600000|2021-06-18 07:16:40|7201.7|7198.9|7200.4|7197.6|7201.7|7198.9|7200.2|7197.4|5
1624000610000|2021-06-18 07:16:50|7200.7|7197.9|7199.4|7196.6|7202.7|7199.9|7199.2|7196.4|68
1624000620000|2021-06-18 07:17:00|7199.7|7196.9|7200.2|7197.4|7200.2|7197.4|7199.7|7196.9|23
1624000630000|2021-06-18 07:17:10|7199.7|7196.9|7200.9|7198.1|7201.7|7198.9|7199.7|7196.9|8
1624000640000|2021-06-18 07:17:20|7200.1|7197.3|7201.4|7198.6|7201.7|7198.9|7200|7197.2|42
1624000650000|2021-06-18 07:17:30|7202.1|7199.3|7204.7|7201.9|7205.7|7202.3|7202.1|7199.3|49
1624000660000|2021-06-18 07:17:40|7205.1|7202.3|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|3
1624000670000|2021-06-18 07:17:50|7205.7|7202.9|7206.4|7203.6|7206.4|7203.6|7205.2|7202.4|8
1624000680000|2021-06-18 07:18:00|7206.7|7203.9|7206.2|7203.4|7206.9|7204.1|7205.7|7202.9|16
1624000690000|2021-06-18 07:18:10|7206.7|7203.9|7205.7|7202.9|7206.7|7203.9|7205.7|7202.9|6
1624000700000|2021-06-18 07:18:20|7204.6|7201.8|7204.7|7201.9|7204.7|7201.9|7204.4|7201.6|5
1624000710000|2021-06-18 07:18:30|7205.2|7202.4|7205.6|7202.8|7205.7|7202.9|7204.7|7201.9|5
1624000720000|2021-06-18 07:18:40|7205.7|7202.9|7205.7|7202.9|7206.1|7203.3|7205.7|7202.9|59
1624000730000|2021-06-18 07:18:50|7206.1|7203.3|7208.9|7206.1|7209.5|7206.7|7206|7203.2|444
1624000740000|2021-06-18 07:19:00|7208.2|7205.4|7206.9|7204.1|7208.7|7205.9|7206.9|7204.1|11
1624000750000|2021-06-18 07:19:10|7207.2|7204.4|7204.4|7201.6|7207.2|7204.4|7203.7|7200.9|33
1624000760000|2021-06-18 07:19:20|7204.9|7202.1|7206.4|7203.6|7206.4|7203.6|7204.9|7202.1|3
1624000770000|2021-06-18 07:19:30|7206.7|7203.9|7205.2|7202.4|7206.7|7203.9|7205.2|7202.4|26
1624000780000|2021-06-18 07:19:40|7205.4|7202.6|7206.4|7203.6|7206.4|7203.6|7205.4|7202.6|2
1624000790000|2021-06-18 07:19:50|7206.1|7203.3|7204.4|7201.6|7206.1|7203.3|7203.9|7201.1|5
1624000800000|2021-06-18 07:20:00|7204.7|7201.9|7202.9|7200.1|7204.7|7201.9|7202.7|7199.9|4
1624000810000|2021-06-18 07:20:10|7203|7200.2|7203.2|7200.4|7203.4|7200.6|7203|7200.2|0
1624000820000|2021-06-18 07:20:20|7203.1|7200.3|7202.9|7200.1|7203.7|7200.9|7202.7|7199.9|8
1624000830000|2021-06-18 07:20:30|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|2
1624000840000|2021-06-18 07:20:40|7202.9|7200.1|7204.4|7201.6|7204.4|7201.6|7202.9|7200.1|12
1624000850000|2021-06-18 07:20:50|7204.7|7201.9|7208.9|7206.1|7208.9|7206.1|7204.7|7201.9|114
1624000860000|2021-06-18 07:21:00|7209|7206.2|7208.9|7206.1|7210|7207.2|7208.9|7206.1|6
1624000870000|2021-06-18 07:21:10|7209|7206.2|7209|7206.2|7209|7206.2|7208.9|7206.1|2
1624000880000|2021-06-18 07:21:20|7209.2|7206.4|7207.5|7204.7|7209.2|7206.4|7207.5|7204.7|10
1624000890000|2021-06-18 07:21:30|7207.9|7205.1|7209|7206.2|7209.5|7206.7|7207.9|7205.1|9
1624000900000|2021-06-18 07:21:40|7209.2|7206.4|7209.5|7206.7|7209.5|7206.7|7209.2|7206.4|1
1624000910000|2021-06-18 07:21:50|7209.4|7206.6|7210|7207.2|7210|7207.2|7209|7206.2|7
1624000930000|2021-06-18 07:22:10|7209.5|7206.7|7209|7206.2|7209.5|7206.7|7208.9|7206.1|34
1624000940000|2021-06-18 07:22:20|7209.5|7206.7|7210|7207.2|7210|7207.2|7209.5|7206.7|2
1624000950000|2021-06-18 07:22:30|7209.5|7206.7|7209.9|7207.1|7210|7207.2|7209.5|7206.7|4
1624000960000|2021-06-18 07:22:40|7210|7207.2|7209|7206.2|7210|7207.2|7208.9|7206.1|9
1624000970000|2021-06-18 07:22:50|||||||||1
1624000980000|2021-06-18 07:23:00|7209.4|7206.6|7210|7207.2|7210.4|7207.6|7209.4|7206.6|9
1624000990000|2021-06-18 07:23:10|7210.4|7207.6|7214.2|7211.4|7214.2|7211.4|7210.4|7207.6|6
1624001000000|2021-06-18 07:23:20|7214|7211.2|7214|7211.2|7214.2|7211.4|7214|7211.2|1
1624001010000|2021-06-18 07:23:30|7213.5|7210.7|7214|7211.2|7214|7211.2|7213.5|7210.7|3
1624001020000|2021-06-18 07:23:40|7213.5|7210.7|7215.2|7212.4|7215.2|7212.4|7213.5|7210.7|17
1624001030000|2021-06-18 07:23:50|7215.4|7212.6|7215.4|7212.6|7215.5|7212.7|7215.4|7212.6|6
1624001040000|2021-06-18 07:24:00|7214.7|7211.9|7212.9|7210.1|7214.9|7212.1|7211.9|7209.1|8
1624001050000|2021-06-18 07:24:10|7212|7209.2|7214.2|7211.4|7214.2|7211.4|7212|7209.2|10
1624001060000|2021-06-18 07:24:20|7214|7211.2|7219.4|7216.6|7219.7|7216.9|7214|7211.2|205
1624001070000|2021-06-18 07:24:30|7218.9|7216.1|7219|7216.2|7219|7216.2|7218.9|7216.1|14
1624001080000|2021-06-18 07:24:40|7219.7|7216.9|7219.4|7216.6|7219.7|7216.9|7218|7215.2|27
1624001090000|2021-06-18 07:24:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|2
1624001100000|2021-06-18 07:25:00|7219.2|7216.4|7219|7216.2|7219.4|7216.6|7219|7216.2|62
1624001110000|2021-06-18 07:25:10|7218.7|7215.9|7219.2|7216.4|7219.4|7216.6|7218.7|7215.9|16
1624001120000|2021-06-18 07:25:20|7219.7|7216.9|7221.2|7218.4|7222.2|7219.4|7219.7|7216.9|42
1624001130000|2021-06-18 07:25:30|7221.7|7218.9|7222.2|7219.4|7222.3|7219.5|7221.2|7218.4|6
1624001140000|2021-06-18 07:25:40|7222.3|7219.5|7222.2|7219.4|7222.7|7219.9|7222.2|7219.4|13
1624001150000|2021-06-18 07:25:50|7222.3|7219.5|7222.2|7219.4|7222.3|7219.5|7222.2|7219.4|4
1624001160000|2021-06-18 07:26:00|7222.3|7219.5|7222.2|7219.4|7222.3|7219.5|7222.2|7219.4|2
1624001170000|2021-06-18 07:26:10|7222|7219.2|7223|7220.2|7223.3|7220.5|7221.7|7218.9|25
1624001180000|2021-06-18 07:26:20|7222.7|7219.9|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|5
1624001190000|2021-06-18 07:26:30|7221.4|7218.6|7220.7|7217.9|7221.4|7218.6|7220.7|7217.9|39
1624001200000|2021-06-18 07:26:40|7220.3|7217.5|7221.3|7218.5|7221.3|7218.5|7220.3|7217.5|10
1624001210000|2021-06-18 07:26:50|7222.3|7219.5|7224|7221.2|7224|7221.2|7222.3|7219.5|27
1624001220000|2021-06-18 07:27:00|7224.3|7221.5|7221.5|7218.7|7224.6|7221.5|7221|7218.2|60
1624001230000|2021-06-18 07:27:10|7222|7219.2|7221.3|7218.5|7222.8|7220|7221.3|7218.5|15
1624001240000|2021-06-18 07:27:20|7221.7|7218.9|7222.3|7219.5|7222.3|7219.5|7221.7|7218.9|17
1624001250000|2021-06-18 07:27:30|7222.2|7219.4|7222.3|7219.5|7222.3|7219.5|7221.8|7219|2
1624001260000|2021-06-18 07:27:40|7223|7220.2|7223|7220.2|7223.3|7220.5|7222.3|7219.5|45
1624001270000|2021-06-18 07:27:50|7223.5|7220.7|7223.8|7221|7223.8|7221|7223.3|7220.5|0
1624001280000|2021-06-18 07:28:00|7224.3|7221.5|7224.5|7221.7|7225.3|7222.5|7223.8|7221|37
1624001290000|2021-06-18 07:28:10|7224.8|7222|7224.3|7221.5|7224.8|7222|7224.2|7221.4|1
1624001300000|2021-06-18 07:28:20|7224.5|7221.7|7223.5|7220.7|7224.5|7221.7|7223.3|7220.5|17
1624001310000|2021-06-18 07:28:30|7223.8|7221|7223.8|7221|7224.3|7221.5|7223.3|7220.5|6
1624001320000|2021-06-18 07:28:40|7224.3|7221.5|7224.3|7221.5|7224.8|7222|7223.8|7221|0
1624001330000|2021-06-18 07:28:50|7224.7|7221.9|7224.3|7221.5|7225.3|7222.5|7224|7221.2|4
1624001340000|2021-06-18 07:29:00|7225|7222.2|7225|7222.2|7225|7222.2|7224.3|7221.5|8
1624001350000|2021-06-18 07:29:10|7225.3|7222.5|7225.3|7222.5|7226.3|7223.5|7225.3|7222.5|16
1624001360000|2021-06-18 07:29:20|7225.8|7223|7225.3|7222.5|7226.3|7223.5|7225.2|7222.4|6
1624001370000|2021-06-18 07:29:30|7225|7222.2|7224.8|7222|7225|7222.2|7224.7|7221.9|2
1624001380000|2021-06-18 07:29:40|7225|7222.2|7225.3|7222.5|7225.5|7222.7|7225|7222.2|4
1624001390000|2021-06-18 07:29:50|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|1
1624001400000|2021-06-18 07:30:00|7226|7223.2|7225|7222.2|7226.3|7223.5|7223.7|7220.9|37
1624001410000|2021-06-18 07:30:10|7225.3|7222.5|7224.3|7221.5|7226|7223.2|7224.3|7221.5|20
1624001420000|2021-06-18 07:30:20|7223.8|7221|7223.3|7220.5|7224.3|7221.5|7223.3|7220.5|23
1624001430000|2021-06-18 07:30:30|7223.7|7220.9|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|2
1624001440000|2021-06-18 07:30:40|7223.3|7220.5|7223.7|7220.9|7223.7|7220.9|7223.3|7220.5|1
1624001450000|2021-06-18 07:30:50|7223.3|7220.5|7223|7220.2|7223.3|7220.5|7223|7220.2|13
1624001460000|2021-06-18 07:31:00|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|13
1624001470000|2021-06-18 07:31:10|7223|7220.2|7223.3|7220.5|7223.3|7220.5|7223|7220.2|8
1624001490000|2021-06-18 07:31:30|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|33
1624001500000|2021-06-18 07:31:40|7223.3|7220.5|7220|7217.2|7223.3|7220.5|7220|7217.2|55
1624001510000|2021-06-18 07:31:50|||||||||11
1624001520000|2021-06-18 07:32:00|7220.3|7217.5|7220|7217.2|7220.3|7217.5|7220|7217.2|7
1624001530000|2021-06-18 07:32:10|7220.3|7217.5|7220.5|7217.7|7221.3|7218.5|7220.3|7217.5|32
1624001540000|2021-06-18 07:32:20|7220.7|7217.9|7220.3|7217.5|7220.7|7217.9|7220.3|7217.5|4
1624001550000|2021-06-18 07:32:30|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|14
1624001560000|2021-06-18 07:32:40|7220|7217.2|7218.8|7216|7220.3|7217.5|7218.8|7216|8
1624001570000|2021-06-18 07:32:50|7219.3|7216.5|7217.8|7215|7219.3|7216.5|7216.7|7213.9|69
1624001580000|2021-06-18 07:33:00|7217.7|7214.9|7218.8|7216|7218.8|7216|7216.8|7214|9
1624001590000|2021-06-18 07:33:10|7218.7|7215.9|7219.3|7216.5|7219.3|7216.5|7218.7|7215.9|7
1624001600000|2021-06-18 07:33:20|7219|7216.2|7220.3|7217.5|7220.8|7218|7219|7216.2|22
1624001610000|2021-06-18 07:33:30|7220.2|7217.4|7220|7217.2|7220.2|7217.4|7219.8|7217|0
1624001620000|2021-06-18 07:33:40|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|1
1624001630000|2021-06-18 07:33:50|7218.8|7216|7218.8|7216|7219|7216.2|7218.3|7215.5|6
1624001640000|2021-06-18 07:34:00|7218.3|7215.5|7219.3|7216.5|7219.8|7217|7218.3|7215.5|7
1624001650000|2021-06-18 07:34:10|7219.5|7216.7|7218.8|7216|7219.5|7216.7|7218.8|7216|0
1624001660000|2021-06-18 07:34:20|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|3
1624001670000|2021-06-18 07:34:30|7218.7|7215.9|7218.3|7215.5|7218.7|7215.9|7218.3|7215.5|36
1624001680000|2021-06-18 07:34:40|7218.7|7215.9|7219|7216.2|7219|7216.2|7218.7|7215.9|1
1624001690000|2021-06-18 07:34:50|7218.5|7215.7|7219.7|7216.9|7220|7217.2|7218.5|7215.7|15
1624001700000|2021-06-18 07:35:00|7219.3|7216.5|7220.3|7217.5|7220.3|7217.5|7219.3|7216.5|2
1624001710000|2021-06-18 07:35:10|7220.7|7217.9|7222.3|7219.5|7222.3|7219.5|7220.7|7217.9|5
1624001720000|2021-06-18 07:35:20|7222|7219.2|7223|7220.2|7223|7220.2|7221.8|7219|9
1624001730000|2021-06-18 07:35:30|7223.7|7220.9|7221.3|7218.5|7223.8|7221|7220.8|7218|21
1624001740000|2021-06-18 07:35:40|7221.2|7218.4|7221.3|7218.5|7221.7|7218.9|7221.2|7218.4|0
1624001750000|2021-06-18 07:35:50|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|23
1624001760000|2021-06-18 07:36:00|7221.3|7218.5|7222.3|7219.5|7222.3|7219.5|7220.3|7217.5|10
1624001770000|2021-06-18 07:36:10|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|0
1624001780000|2021-06-18 07:36:20|7221.7|7218.9|7221.3|7218.5|7221.7|7218.9|7221.3|7218.5|2
1624001790000|2021-06-18 07:36:30|7220.8|7218|7220.5|7217.7|7221|7218.2|7220.3|7217.5|3
1624001800000|2021-06-18 07:36:40|7220.3|7217.5|7221|7218.2|7221|7218.2|7220.3|7217.5|0
1624001810000|2021-06-18 07:36:50|7221.3|7218.5|7221.3|7218.5|7221.5|7218.7|7221.3|7218.5|4
1624001820000|2021-06-18 07:37:00|7221.5|7218.7|7222.3|7219.5|7223.8|7221|7221.5|7218.7|23
1624001830000|2021-06-18 07:37:10|7222|7219.2|7220.8|7218|7222|7219.2|7220.3|7217.5|42
1624001840000|2021-06-18 07:37:20|7221.2|7218.4|7221.3|7218.5|7221.3|7218.5|7221.2|7218.4|4
1624001850000|2021-06-18 07:37:30|7221.7|7218.9|7222.3|7219.5|7222.3|7219.5|7221.7|7218.9|1
1624001860000|2021-06-18 07:37:40|7221.7|7218.9|7224.3|7221.5|7224.3|7221.5|7221.7|7218.9|110
1624001870000|2021-06-18 07:37:50|7224.8|7222|7225.3|7222.5|7225.3|7222.5|7224.8|7222|11
1624001880000|2021-06-18 07:38:00|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|24
1624001890000|2021-06-18 07:38:10|7225|7222.2|7224.8|7222|7225|7222.2|7224.8|7222|10
1624001900000|2021-06-18 07:38:20|7225|7222.2|7224|7221.2|7225|7222.2|7224|7221.2|14
1624001910000|2021-06-18 07:38:30|7224.3|7221.5|7224.3|7221.5|7224.8|7222|7224.3|7221.5|25
1624001920000|2021-06-18 07:38:40|7224.5|7221.7|7224.7|7221.9|7224.7|7221.9|7224.3|7221.5|5
1624001930000|2021-06-18 07:38:50|7225|7222.2|7225.7|7222.9|7226.3|7223.5|7225|7222.2|11
1624001940000|2021-06-18 07:39:00|7225.8|7223|7226|7223.2|7226|7223.2|7224.3|7221.5|13
1624001950000|2021-06-18 07:39:10|7226.3|7223.5|7225.8|7223|7226.3|7223.5|7225.8|7223|5
1624001960000|2021-06-18 07:39:20|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|2
1624001970000|2021-06-18 07:39:30|7225.7|7222.9|7225.8|7223|7225.8|7223|7225.7|7222.9|4
1624001980000|2021-06-18 07:39:40|7225.7|7222.9|7225.3|7222.5|7225.7|7222.9|7225.3|7222.5|6
1624001990000|2021-06-18 07:39:50|7224.7|7221.9|7223.2|7220.4|7224.7|7221.9|7222.7|7219.9|49
1624002000000|2021-06-18 07:40:00|7222.2|7219.4|7222.3|7219.5|7222.8|7220|7222.2|7219.4|16
1624002010000|2021-06-18 07:40:10|7222.8|7220|7222.3|7219.5|7222.8|7220|7222.3|7219.5|6
1624002020000|2021-06-18 07:40:20|7222|7219.2|7220.7|7217.9|7222|7219.2|7220.3|7217.5|56
1624002030000|2021-06-18 07:40:30|||||||||1
1624002040000|2021-06-18 07:40:40|7220|7217.2|7218.8|7216|7220|7217.2|7218.7|7215.9|15
1624002050000|2021-06-18 07:40:50|7219|7216.2|7219.2|7216.4|7219.3|7216.5|7219|7216.2|1
1624002060000|2021-06-18 07:41:00|7219|7216.2|7218.3|7215.5|7219|7216.2|7217.7|7214.9|20
1624002070000|2021-06-18 07:41:10|7218.7|7215.9|7218.3|7215.5|7218.7|7215.9|7217.8|7215|7
1624002080000|2021-06-18 07:41:20|7218.7|7215.9|7218.7|7215.9|7218.8|7216|7218.7|7215.9|6
1624002100000|2021-06-18 07:41:40|7218.3|7215.5|7217.7|7214.9|7218.3|7215.5|7217.7|7214.9|7
1624002110000|2021-06-18 07:41:50|7218.3|7215.5|7217.7|7214.9|7218.3|7215.5|7217.7|7214.9|56
1624002120000|2021-06-18 07:42:00|7217.3|7214.5|7218|7215.2|7218|7215.2|7217.3|7214.5|16
1624002130000|2021-06-18 07:42:10|7217.7|7214.9|7217.7|7214.9|7218.2|7215.4|7217.7|7214.9|36
1624002140000|2021-06-18 07:42:20|||||||||4
1624002150000|2021-06-18 07:42:30|7218.2|7215.4|7218|7215.2|7218.3|7215.5|7217.7|7214.9|59
1624002160000|2021-06-18 07:42:40|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|1
1624002170000|2021-06-18 07:42:50|||||||||14
1624002180000|2021-06-18 07:43:00|7217|7214.2|7216.2|7213.4|7217|7214.2|7216.2|7213.4|24
1624002190000|2021-06-18 07:43:10|7216|7213.2|7216.2|7213.4|7216.2|7213.4|7215.7|7212.9|0
1624002200000|2021-06-18 07:43:20|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|2
1624002210000|2021-06-18 07:43:30|7216.2|7213.4|7213.8|7211|7216.2|7213.4|7213.8|7211|27
1624002220000|2021-06-18 07:43:40|7213.7|7210.9|7209|7206.2|7213.7|7210.9|7209|7206.2|58
1624002230000|2021-06-18 07:43:50|7208.7|7205.9|7209.7|7206.9|7209.7|7206.9|7208.7|7205.9|39
1624002240000|2021-06-18 07:44:00|7209.8|7207|7210.3|7207.5|7210.7|7207.9|7209.3|7206.5|37
1624002250000|2021-06-18 07:44:10|7211.2|7208.4|7211.3|7208.5|7211.3|7208.5|7210.7|7207.9|4
1624002260000|2021-06-18 07:44:20|||||||||8
1624002270000|2021-06-18 07:44:30|7211.7|7208.9|7212.3|7209.5|7212.3|7209.5|7211.3|7208.5|20
1624002280000|2021-06-18 07:44:40|7212.2|7209.4|7211.3|7208.5|7212.3|7209.5|7211.3|7208.5|13
1624002290000|2021-06-18 07:44:50|7211.7|7208.9|7214|7211.2|7214|7211.2|7211.7|7208.9|13
1624002300000|2021-06-18 07:45:00|7214.3|7211.5|7212|7209.2|7214.3|7211.5|7212|7209.2|23
1624002310000|2021-06-18 07:45:10|7212.3|7209.5|7212|7209.2|7212.7|7209.9|7211.3|7208.5|20
1624002320000|2021-06-18 07:45:20|7212.3|7209.5|7209.2|7206.4|7212.3|7209.5|7208.7|7205.9|38
1624002330000|2021-06-18 07:45:30|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.2|7206.4|8
1624002340000|2021-06-18 07:45:40|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7
1624002350000|2021-06-18 07:45:50|7209.3|7206.5|7210.3|7207.5|7210.3|7207.5|7209.3|7206.5|32
1624002360000|2021-06-18 07:46:00|||||||||10
1624002370000|2021-06-18 07:46:10|7210.6|7207.8|7213|7210.2|7213|7210.2|7210.6|7207.8|91
1624002380000|2021-06-18 07:46:20|7213.3|7210.5|7207.3|7204.5|7213.3|7210.5|7206.5|7203.7|159
1624002390000|2021-06-18 07:46:30|7206.8|7204|7203.8|7201|7206.8|7204|7201.3|7198.5|84
1624002400000|2021-06-18 07:46:40|7204|7201.2|7204.5|7201.7|7204.5|7201.7|7204|7201.2|3
1624002410000|2021-06-18 07:46:50|7204.8|7202|7208|7205.2|7208|7205.2|7204.3|7201.5|42
1624002420000|2021-06-18 07:47:00|7208.2|7205.4|7211|7208.2|7211|7208.2|7208|7205.2|30
1624002430000|2021-06-18 07:47:10|7210.3|7207.5|7210.5|7207.7|7211|7208.2|7210|7207.2|11
1624002440000|2021-06-18 07:47:20|7210.2|7207.4|7209.8|7207|7212.7|7209.9|7209.8|7207|124
1624002450000|2021-06-18 07:47:30|7209.5|7206.7|7208.8|7206|7209.5|7206.7|7208|7205.2|13
1624002460000|2021-06-18 07:47:40|7208.5|7205.7|7207.8|7205|7208.5|7205.7|7207.8|7205|10
1624002470000|2021-06-18 07:47:50|7207.3|7204.5|7207.1|7204.3|7207.5|7204.7|7206.3|7203.5|23
1624002480000|2021-06-18 07:48:00|7207.8|7205|7208.3|7205.5|7208.5|7205.7|7206.5|7203.7|10
1624002490000|2021-06-18 07:48:10|7208.1|7205.3|7206.8|7204|7208.1|7205.3|7206.8|7204|4
1624002500000|2021-06-18 07:48:20|7205.8|7203|7203.3|7200.5|7206.8|7204|7203.3|7200.5|77
1624002510000|2021-06-18 07:48:30|7204|7201.2|7203.8|7201|7204|7201.2|7203.8|7201|11
1624002520000|2021-06-18 07:48:40|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|0
1624002530000|2021-06-18 07:48:50|7204|7201.2|7205|7202.2|7205|7202.2|7203.8|7201|2
1624002540000|2021-06-18 07:49:00|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|3
1624002550000|2021-06-18 07:49:10|7204.5|7201.7|7204|7201.2|7204.5|7201.7|7203.8|7201|5
1624002570000|2021-06-18 07:49:30|7204.3|7201.5|7204.5|7201.7|7204.5|7201.7|7204.3|7201.5|1
1624002580000|2021-06-18 07:49:40|7204.8|7202|7204.8|7202|7204.8|7202|7204.3|7201.5|18
1624002590000|2021-06-18 07:49:50|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|10
1624002600000|2021-06-18 07:50:00|7204.8|7202|7204.3|7201.5|7204.8|7202|7204.3|7201.5|3
1624002610000|2021-06-18 07:50:10|7204.7|7201.9|7204.8|7202|7205|7202.2|7204.3|7201.5|25
1624002620000|2021-06-18 07:50:20|7205.3|7202.5|7206.7|7203.9|7207|7204.2|7205.3|7202.5|6
1624002630000|2021-06-18 07:50:30|7206.3|7203.5|7205.8|7203|7206.8|7204|7205.8|7203|11
1624002640000|2021-06-18 07:50:40|7206|7203.2|7204.3|7201.5|7206.3|7203.5|7204.3|7201.5|10
1624002650000|2021-06-18 07:50:50|||||||||15
1624002660000|2021-06-18 07:51:00|7204.6|7201.8|7204.8|7202|7204.8|7202|7204.6|7201.8|30
1624002670000|2021-06-18 07:51:10|7205|7202.2|7206.3|7203.5|7206.3|7203.5|7205|7202.2|32
1624002680000|2021-06-18 07:51:20|7206|7203.2|7207|7204.2|7207|7204.2|7206|7203.2|20
1624002690000|2021-06-18 07:51:30|7206.6|7203.8|7205.7|7202.9|7206.6|7203.8|7205.7|7202.9|10
1624002700000|2021-06-18 07:51:40|7205.1|7202.3|7207.5|7204.7|7207.5|7204.7|7204.5|7201.7|47
1624002710000|2021-06-18 07:51:50|7208|7205.2|7208.6|7205.8|7209|7206.2|7207.3|7204.5|21
1624002720000|2021-06-18 07:52:00|7208.1|7205.3|7208|7205.2|7208.1|7205.3|7207|7204.2|28
1624002730000|2021-06-18 07:52:10|7209|7206.2|7208|7205.2|7209.1|7206.3|7208|7205.2|6
1624002740000|2021-06-18 07:52:20|7208.3|7205.5|7208|7205.2|7208.6|7205.8|7208|7205.2|1
1624002750000|2021-06-18 07:52:30|7208.5|7205.7|7209.8|7207|7209.8|7207|7208.3|7205.5|61
1624002760000|2021-06-18 07:52:40|7209.1|7206.3|7208|7205.2|7209.1|7206.3|7208|7205.2|4
1624002770000|2021-06-18 07:52:50|7207.8|7205|7207|7204.2|7207.8|7205|7207|7204.2|23
1624002780000|2021-06-18 07:53:00|7206.8|7204|7206.5|7203.7|7207|7204.2|7206.5|7203.7|43
1624002790000|2021-06-18 07:53:10|7206.1|7203.3|7206.8|7204|7206.8|7204|7206.1|7203.3|3
1624002800000|2021-06-18 07:53:20|7206.5|7203.7|7205.5|7202.7|7206.5|7203.7|7205.5|7202.7|3
1624002810000|2021-06-18 07:53:30|7205.6|7202.8|7206|7203.2|7206|7203.2|7205.3|7202.5|13
1624002820000|2021-06-18 07:53:40|7206.6|7203.8|7206.5|7203.7|7206.6|7203.8|7206.5|7203.7|73
1624002830000|2021-06-18 07:53:50|7206.3|7203.5|7204.8|7202|7207|7204.2|7204.8|7202|32
1624002840000|2021-06-18 07:54:00|7205|7202.2|7206.3|7203.5|7207|7204.2|7205|7202.2|19
1624002850000|2021-06-18 07:54:10|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|3
1624002860000|2021-06-18 07:54:20|7207|7204.2|7206.3|7203.5|7207|7204.2|7206.3|7203.5|13
1624002870000|2021-06-18 07:54:30|7206.7|7203.9|7207|7204.2|7207|7204.2|7206.7|7203.9|7
1624002880000|2021-06-18 07:54:40|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|3
1624002900000|2021-06-18 07:55:00|7207|7204.2|7207.8|7205|7207.8|7205|7206.8|7204|10
1624002910000|2021-06-18 07:55:10|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7208|7205.2|1
1624002920000|2021-06-18 07:55:20|7208.3|7205.5|7208.8|7206|7208.8|7206|7208.3|7205.5|16
1624002930000|2021-06-18 07:55:30|7209|7206.2|7209.6|7206.8|7209.8|7207|7209|7206.2|3
1624002940000|2021-06-18 07:55:40|7209.8|7207|7210|7207.2|7210.6|7207.8|7209.5|7206.7|8
1624002960000|2021-06-18 07:56:00|7209.8|7207|7209|7206.2|7210|7207.2|7208.8|7206|2
1624002970000|2021-06-18 07:56:10|7208.8|7206|7208.5|7205.7|7209|7206.2|7208.5|7205.7|1
1624002980000|2021-06-18 07:56:20|7208.8|7206|7208.8|7206|7209|7206.2|7208.8|7206|3
1624002990000|2021-06-18 07:56:30|7209|7206.2|7208.8|7206|7209|7206.2|7208.8|7206|2
1624003000000|2021-06-18 07:56:40|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.3|7205.5|12
1624003010000|2021-06-18 07:56:50|||||||||3
1624003020000|2021-06-18 07:57:00|7208.8|7206|7207.8|7205|7208.8|7206|7207.3|7204.5|26
1624003030000|2021-06-18 07:57:10|7208|7205.2|7208|7205.2|7208|7205.2|7207.8|7205|0
1624003040000|2021-06-18 07:57:20|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|52
1624003050000|2021-06-18 07:57:30|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|6
1624003060000|2021-06-18 07:57:40|||||||||26
1624003070000|2021-06-18 07:57:50|7209.6|7206.8|7211.6|7208.8|7212|7209.2|7209.6|7206.8|43
1624003080000|2021-06-18 07:58:00|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|3
1624003090000|2021-06-18 07:58:10|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7205.5|7202.7|419
1624003100000|2021-06-18 07:58:20|7207.6|7204.8|7208.6|7205.8|7208.6|7205.8|7207.6|7204.8|23
1624003110000|2021-06-18 07:58:30|7208.5|7205.7|7208.6|7205.8|7209|7206.2|7208.5|7205.7|30
1624003120000|2021-06-18 07:58:40|7209.1|7206.3|7208.1|7205.3|7209.1|7206.3|7208.1|7205.3|3
1624003130000|2021-06-18 07:58:50|7207.8|7205|7208.1|7205.3|7208.1|7205.3|7207.8|7205|1
1624003140000|2021-06-18 07:59:00|7207.8|7205|7209.1|7206.3|7209.1|7206.3|7207.8|7205|21
1624003150000|2021-06-18 07:59:10|7209.3|7206.5|7209.6|7206.8|7209.6|7206.8|7209.3|7206.5|10
1624003160000|2021-06-18 07:59:20|7209|7206.2|7207.1|7204.3|7209|7206.2|7207.1|7204.3|8
1624003170000|2021-06-18 07:59:30|7207.6|7204.8|7208.1|7205.3|7208.6|7205.8|7207.6|7204.8|19
1624003180000|2021-06-18 07:59:40|7207.8|7205|7208.3|7205.5|7208.6|7205.8|7207.1|7204.3|26
1624003190000|2021-06-18 07:59:50|||||||||55
1624003200000|2021-06-18 08:00:00|7210.3|7207.5|7209|7206.2|7212.6|7209.8|7209|7206.2|97
1624003210000|2021-06-18 08:00:10|7210.3|7207.5|7210|7207.2|7210.3|7207.5|7210|7207.2|35
1624003220000|2021-06-18 08:00:20|7209.6|7206.8|7208.1|7205.3|7209.6|7206.8|7208|7205.2|21
1624003230000|2021-06-18 08:00:30|7208.3|7205.5|7207.6|7204.8|7208.3|7205.5|7207.6|7204.8|17
1624003240000|2021-06-18 08:00:40|7208|7205.2|7207.6|7204.8|7208.5|7205.7|7207|7204.2|27
1624003250000|2021-06-18 08:00:50|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7206|7203.2|35
1624003260000|2021-06-18 08:01:00|7208.3|7205.5|7210.6|7207.8|7211.1|7208.3|7208.3|7205.5|44
1624003270000|2021-06-18 08:01:10|7211.3|7208.5|7209.5|7206.7|7211.3|7208.5|7209.1|7206.3|32
1624003280000|2021-06-18 08:01:20|7209.6|7206.8|7211.1|7208.3|7211.1|7208.3|7209.5|7206.7|21
1624003290000|2021-06-18 08:01:30|7211|7208.2|7209|7206.2|7211.1|7208.3|7209|7206.2|8
1624003300000|2021-06-18 08:01:40|7208.5|7205.7|7205.5|7202.7|7208.5|7205.7|7205.5|7202.7|39
1624003310000|2021-06-18 08:01:50|7205.1|7202.3|7205|7202.2|7205.1|7202.3|7205|7202.2|8
1624003320000|2021-06-18 08:02:00|7205.6|7202.8|7205|7202.2|7205.6|7202.8|7205|7202.2|28
1624003330000|2021-06-18 08:02:10|7205.3|7202.5|7208.8|7206|7209.3|7206.5|7205.3|7202.5|264
1624003340000|2021-06-18 08:02:20|7209|7206.2|7210.3|7207.5|7210.3|7207.5|7208.8|7206|14
1624003350000|2021-06-18 08:02:30|7211|7208.2|7210.3|7207.5|7212|7209.2|7210.3|7207.5|22
1624003360000|2021-06-18 08:02:40|7209.8|7207|7209.3|7206.5|7209.8|7207|7209.3|7206.5|3
1624003370000|2021-06-18 08:02:50|7209|7206.2|7209|7206.2|7209.3|7206.5|7208.8|7206|4
1624003380000|2021-06-18 08:03:00|7209.3|7206.5|7208.3|7205.5|7210.3|7207.5|7208.3|7205.5|18
1624003390000|2021-06-18 08:03:10|7208.5|7205.7|7210.5|7207.7|7210.5|7207.7|7208.3|7205.5|34
1624003400000|2021-06-18 08:03:20|7210.6|7207.8|7210.3|7207.5|7210.6|7207.8|7210.3|7207.5|0
1624003410000|2021-06-18 08:03:30|7210.1|7207.3|7209.8|7207|7210.1|7207.3|7209.3|7206.5|19
1624003430000|2021-06-18 08:03:50|7209.6|7206.8|7204.8|7202|7209.6|7206.8|7204.6|7201.8|83
1624003440000|2021-06-18 08:04:00|7205.6|7202.8|7204.6|7201.8|7205.6|7202.8|7204.6|7201.8|3
1624003450000|2021-06-18 08:04:10|7205.3|7202.5|7205.6|7202.8|7205.6|7202.8|7205.1|7202.3|9
1624003460000|2021-06-18 08:04:20|7205.1|7202.3|7204.8|7202|7205.1|7202.3|7204.3|7201.5|21
1624003470000|2021-06-18 08:04:30|7205.1|7202.3|7204.3|7201.5|7205.1|7202.3|7204.3|7201.5|25
1624003480000|2021-06-18 08:04:40|7204.6|7201.8|7205|7202.2|7205.1|7202.3|7204.6|7201.8|3
1624003490000|2021-06-18 08:04:50|7204.6|7201.8|7207.1|7204.3|7207.6|7204.8|7204.6|7201.8|96
1624003500000|2021-06-18 08:05:00|7206.8|7204|7204.3|7201.5|7206.8|7204|7204.3|7201.5|6
1624003510000|2021-06-18 08:05:10|||||||||9
1624003520000|2021-06-18 08:05:20|7204.1|7201.3|7203.5|7200.7|7204.1|7201.3|7203.5|7200.7|60
1624003530000|2021-06-18 08:05:30|7202.8|7200|7203.3|7200.5|7203.3|7200.5|7201.3|7198.5|66
1624003550000|2021-06-18 08:05:50|7203.1|7200.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|16
1624003560000|2021-06-18 08:06:00|7201.8|7199|7201.6|7198.8|7202.1|7199.3|7201.1|7198.3|13
1624003570000|2021-06-18 08:06:10|7201.5|7198.7|7201.1|7198.3|7201.5|7198.7|7201.1|7198.3|2
1624003580000|2021-06-18 08:06:20|7201.3|7198.5|7201.6|7198.8|7201.6|7198.8|7201.3|7198.5|3
1624003590000|2021-06-18 08:06:30|7202.3|7199.5|7202|7199.2|7202.3|7199.5|7202|7199.2|9
1624003600000|2021-06-18 08:06:40|7201.6|7198.8|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|3
1624003610000|2021-06-18 08:06:50|7202.1|7199.3|7203.3|7200.5|7204.1|7201.3|7201.8|7199|120
1624003620000|2021-06-18 08:07:00|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202|7199.2|22
1624003630000|2021-06-18 08:07:10|7202.5|7199.7|7201.6|7198.8|7202.6|7199.8|7201.6|7198.8|20
1624003640000|2021-06-18 08:07:20|7201|7198.2|7200.6|7197.8|7201|7198.2|7200.6|7197.8|30
1624003650000|2021-06-18 08:07:30|||||||||22
1624003660000|2021-06-18 08:07:40|7201.3|7198.5|7202|7199.2|7202.6|7199.8|7201.3|7198.5|22
1624003670000|2021-06-18 08:07:50|7202.3|7199.5|7203.8|7201|7203.8|7201|7202.3|7199.5|11
1624003680000|2021-06-18 08:08:00|7204.1|7201.3|7205.1|7202.3|7205.6|7202.8|7204.1|7201.3|2
1624003690000|2021-06-18 08:08:10|7205.3|7202.5|7205|7202.2|7205.6|7202.8|7205|7202.2|8
1624003700000|2021-06-18 08:08:20|7204.6|7201.8|7204.6|7201.8|7204.8|7202|7204|7201.2|35
1624003710000|2021-06-18 08:08:30|7205|7202.2|7204.6|7201.8|7205.6|7202.8|7204.6|7201.8|23
1624003720000|2021-06-18 08:08:40|7205|7202.2|7205.1|7202.3|7206|7203.2|7205|7202.2|6
1624003730000|2021-06-18 08:08:50|7205.6|7202.8|7206.6|7203.8|7207|7204.2|7205.6|7202.8|17
1624003740000|2021-06-18 08:09:00|7206.5|7203.7|7206.6|7203.8|7207|7204.2|7206.5|7203.7|16
1624003750000|2021-06-18 08:09:10|7206.5|7203.7|7207.5|7204.7|7207.6|7204.8|7206.5|7203.7|10
1624003760000|2021-06-18 08:09:20|7207.3|7204.5|7205.5|7202.7|7207.3|7204.5|7205|7202.2|28
1624003770000|2021-06-18 08:09:30|7205.1|7202.3|7204.6|7201.8|7205.5|7202.7|7204.5|7201.7|13
1624003780000|2021-06-18 08:09:40|7204.5|7201.7|7204.6|7201.8|7205|7202.2|7204.5|7201.7|7
1624003790000|2021-06-18 08:09:50|7205.3|7202.5|7206|7203.2|7206.5|7203.7|7205.3|7202.5|23
1624003800000|2021-06-18 08:10:00|7206.1|7203.3|7207|7204.2|7207|7204.2|7206.1|7203.3|4
1624003810000|2021-06-18 08:10:10|7207.1|7204.3|7207|7204.2|7207.6|7204.8|7207|7204.2|6
1624003820000|2021-06-18 08:10:20|7206|7203.2|7205|7202.2|7206|7203.2|7204.5|7201.7|17
1624003830000|2021-06-18 08:10:30|7205.1|7202.3|7205|7202.2|7206.1|7203.3|7205|7202.2|12
1624003840000|2021-06-18 08:10:40|7205.6|7202.8|7206.5|7203.7|7206.6|7203.8|7205.6|7202.8|5
1624003850000|2021-06-18 08:10:50|7206.1|7203.3|7205|7202.2|7206.6|7203.8|7205|7202.2|83
1624003860000|2021-06-18 08:11:00|7204.6|7201.8|7205.6|7202.8|7205.6|7202.8|7204.5|7201.7|18
1624003870000|2021-06-18 08:11:10|7206|7203.2|7207.5|7204.7|7207.6|7204.8|7206|7203.2|23
1624003880000|2021-06-18 08:11:20|7207.6|7204.8|7206.5|7203.7|7207.6|7204.8|7206.5|7203.7|2
1624003890000|2021-06-18 08:11:30|7206.3|7203.5|7206.5|7203.7|7208|7205.2|7205.8|7203|44
1624003900000|2021-06-18 08:11:40|7206|7203.2|7205.5|7202.7|7206.5|7203.7|7205.5|7202.7|3
1624003910000|2021-06-18 08:11:50|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|1
1624003920000|2021-06-18 08:12:00|7205.6|7202.8|7206.3|7203.5|7206.5|7203.7|7205.5|7202.7|12
1624003930000|2021-06-18 08:12:10|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.1|7202.3|3
1624003940000|2021-06-18 08:12:20|7207|7204.2|7206|7203.2|7207|7204.2|7206|7203.2|1
1624003950000|2021-06-18 08:12:30|7205.6|7202.8|7205.5|7202.7|7205.6|7202.8|7205.5|7202.7|3
1624003960000|2021-06-18 08:12:40|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|10
1624003980000|2021-06-18 08:13:00|7205.5|7202.7|7206.6|7203.8|7206.6|7203.8|7205|7202.2|15
1624003990000|2021-06-18 08:13:10|7207|7204.2|7207|7204.2|7207.5|7204.7|7207|7204.2|11
1624004000000|2021-06-18 08:13:20|7206.5|7203.7|7206|7203.2|7206.6|7203.8|7206|7203.2|2
1624004010000|2021-06-18 08:13:30|7206.1|7203.3|7206.6|7203.8|7206.6|7203.8|7206|7203.2|14
1624004020000|2021-06-18 08:13:40|7207|7204.2|7207.3|7204.5|7207.3|7204.5|7207|7204.2|4
1624004030000|2021-06-18 08:13:50|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|1
1624004040000|2021-06-18 08:14:00|7207.5|7204.7|7207.1|7204.3|7207.6|7204.8|7207|7204.2|6
1624004050000|2021-06-18 08:14:10|7206.5|7203.7|7206.6|7203.8|7207|7204.2|7206|7203.2|27
1624004060000|2021-06-18 08:14:20|7207|7204.2|7207.3|7204.5|7207.3|7204.5|7207|7204.2|1
1624004070000|2021-06-18 08:14:30|7207.6|7204.8|7211|7208.2|7211.6|7208.8|7207.6|7204.8|92
1624004080000|2021-06-18 08:14:40|7211.1|7208.3|7211.5|7208.7|7212.6|7209.8|7211|7208.2|21
1624004090000|2021-06-18 08:14:50|7211.6|7208.8|7211.5|7208.7|7211.6|7208.8|7211.5|7208.7|5
1624004100000|2021-06-18 08:15:00|7211.1|7208.3|7210|7207.2|7211.6|7208.8|7209.5|7206.7|8
1624004110000|2021-06-18 08:15:10|7209.5|7206.7|7208.5|7205.7|7209.6|7206.8|7208.5|7205.7|17
1624004120000|2021-06-18 08:15:20|7208.6|7205.8|7207.3|7204.5|7209.6|7206.8|7207.3|7204.5|46
1624004130000|2021-06-18 08:15:30|7207|7204.2|7209|7206.2|7209|7206.2|7207|7204.2|13
1624004140000|2021-06-18 08:15:40|7209.3|7206.5|7208.6|7205.8|7209.5|7206.7|7208.6|7205.8|2
1624004150000|2021-06-18 08:15:50|7209.1|7206.3|7210.6|7207.8|7210.6|7207.8|7209.1|7206.3|8
1624004160000|2021-06-18 08:16:00|7211|7208.2|7211.6|7208.8|7212|7209.2|7211|7208.2|21
1624004170000|2021-06-18 08:16:10|7212|7209.2|7212.3|7209.5|7212.3|7209.5|7212|7209.2|5
1624004180000|2021-06-18 08:16:20|7212.6|7209.8|7213|7210.2|7213.5|7210.7|7212.5|7209.7|14
1624004190000|2021-06-18 08:16:30|7212.6|7209.8|7211.6|7208.8|7212.6|7209.8|7211.6|7208.8|7
1624004200000|2021-06-18 08:16:40|7212|7209.2|7212|7209.2|7213|7210.2|7212|7209.2|21
1624004210000|2021-06-18 08:16:50|7212.5|7209.7|7210|7207.2|7212.5|7209.7|7210|7207.2|7
1624004220000|2021-06-18 08:17:00|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7208.5|7205.7|15
1624004230000|2021-06-18 08:17:10|7210.3|7207.5|7210.5|7207.7|7212|7209.2|7210.3|7207.5|37
1624004240000|2021-06-18 08:17:20|7210.6|7207.8|7209.5|7206.7|7210.6|7207.8|7209.5|7206.7|23
1624004250000|2021-06-18 08:17:30|7210|7207.2|7210|7207.2|7210|7207.2|7209.5|7206.7|1
1624004260000|2021-06-18 08:17:40|7209.8|7207|7208|7205.2|7209.8|7207|7208|7205.2|8
1624004270000|2021-06-18 08:17:50|7208.3|7205.5|7209|7206.2|7209|7206.2|7208.3|7205.5|8
1624004280000|2021-06-18 08:18:00|7208.6|7205.8|7209.5|7206.7|7209.6|7206.8|7208.3|7205.5|21
1624004290000|2021-06-18 08:18:10|7209.6|7206.8|7210.6|7207.8|7210.6|7207.8|7209.6|7206.8|13
1624004300000|2021-06-18 08:18:20|7210.5|7207.7|7210.6|7207.8|7210.6|7207.8|7210.5|7207.7|0
1624004310000|2021-06-18 08:18:30|7210.5|7207.7|7211|7208.2|7211|7208.2|7210.5|7207.7|6
1624004320000|2021-06-18 08:18:40|7211.3|7208.5|7213.5|7210.7|7213.6|7210.8|7211.3|7208.5|48
1624004330000|2021-06-18 08:18:50|7213.3|7210.5|7213.5|7210.7|7213.6|7210.8|7213|7210.2|23
1624004340000|2021-06-18 08:19:00|7213|7210.2|7212.5|7209.7|7213|7210.2|7212.1|7209.3|4
1624004350000|2021-06-18 08:19:10|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|1
1624004360000|2021-06-18 08:19:20|7212.6|7209.8|7213|7210.2|7213.6|7210.8|7212.6|7209.8|9
1624004370000|2021-06-18 08:19:30|7213.1|7210.3|7217.3|7214.5|7217.3|7214.5|7213.1|7210.3|72
1624004380000|2021-06-18 08:19:40|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|7
1624004390000|2021-06-18 08:19:50|7217.1|7214.3|7217|7214.2|7218.1|7215.3|7217|7214.2|7
1624004400000|2021-06-18 08:20:00|7216.6|7213.8|7216.1|7213.3|7216.6|7213.8|7215.5|7212.7|58
1624004410000|2021-06-18 08:20:10|7216.6|7213.8|7217.1|7214.3|7217.1|7214.3|7216.6|7213.8|3
1624004420000|2021-06-18 08:20:20|7217.3|7214.5|7217.1|7214.3|7217.6|7214.8|7216.9|7214.1|11
1624004430000|2021-06-18 08:20:30|7217.3|7214.5|7217.1|7214.3|7217.3|7214.5|7217.1|7214.3|25
1624004440000|2021-06-18 08:20:40|7217.3|7214.5|7216.9|7214.1|7217.6|7214.8|7216.9|7214.1|6
1624004460000|2021-06-18 08:21:00|7217.1|7214.3|7217.6|7214.8|7218.6|7215.8|7217.1|7214.3|76
1624004470000|2021-06-18 08:21:10|7218.3|7215.5|7219.1|7216.3|7219.6|7216.8|7218.3|7215.5|38
1624004480000|2021-06-18 08:21:20|7219.4|7216.6|7219.1|7216.3|7220.3|7217.5|7218.9|7216.1|12
1624004490000|2021-06-18 08:21:30|7218.9|7216.1|7218.6|7215.8|7218.9|7216.1|7218.1|7215.3|6
1624004500000|2021-06-18 08:21:40|7218.8|7216|7219.9|7217.1|7219.9|7217.1|7218.6|7215.8|68
1624004510000|2021-06-18 08:21:50|7219.4|7216.6|7217.6|7214.8|7219.4|7216.6|7217.6|7214.8|40
1624004520000|2021-06-18 08:22:00|7217.3|7214.5|7217.6|7214.8|7217.6|7214.8|7216.4|7213.6|13
1624004530000|2021-06-18 08:22:10|7217.4|7214.6|7218.4|7215.6|7219.3|7216.5|7217.4|7214.6|60
1624004540000|2021-06-18 08:22:20|7218.1|7215.3|7218.1|7215.3|7218.6|7215.8|7217.9|7215.1|35
1624004550000|2021-06-18 08:22:30|7218.4|7215.6|7217.9|7215.1|7219.4|7216.6|7217.9|7215.1|55
1624004560000|2021-06-18 08:22:40|7217.8|7215|7217.6|7214.8|7217.9|7215.1|7217.4|7214.6|0
1624004570000|2021-06-18 08:22:50|7217.9|7215.1|7218.1|7215.3|7218.9|7216.1|7217.6|7214.8|55
1624004580000|2021-06-18 08:23:00|7218.4|7215.6|7217.4|7214.6|7218.4|7215.6|7217.4|7214.6|14
1624004590000|2021-06-18 08:23:10|||||||||5
1624004600000|2021-06-18 08:23:20|7217.9|7215.1|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|1
1624004610000|2021-06-18 08:23:30|7217.6|7214.8|7214.6|7211.8|7217.6|7214.8|7214.6|7211.8|20
1624004620000|2021-06-18 08:23:40|7214.4|7211.6|7214.4|7211.6|7215.6|7212.8|7214.4|7211.6|14
1624004630000|2021-06-18 08:23:50|7214.9|7212.1|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|11
1624004640000|2021-06-18 08:24:00|7214.6|7211.8|7215.4|7212.6|7215.6|7212.8|7214.4|7211.6|7
1624004650000|2021-06-18 08:24:10|7215.3|7212.5|7215.4|7212.6|7215.4|7212.6|7214.9|7212.1|10
1624004660000|2021-06-18 08:24:20|7215.6|7212.8|7213.8|7211|7216.6|7213.8|7213.8|7211|174
1624004670000|2021-06-18 08:24:30|7213.4|7210.6|7213.4|7210.6|7213.8|7211|7213.3|7210.5|4
1624004680000|2021-06-18 08:24:40|7213.8|7211|7216.8|7214|7216.9|7214.1|7213.8|7211|26
1624004690000|2021-06-18 08:24:50|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.3|7213.5|13
1624004700000|2021-06-18 08:25:00|7216.6|7213.8|7216.6|7213.8|7216.9|7214.1|7215.9|7213.1|21
1624004710000|2021-06-18 08:25:10|7216.3|7213.5|7217.6|7214.8|7217.9|7215.1|7216.3|7213.5|55
1624004720000|2021-06-18 08:25:20|7217.3|7214.5|7218.4|7215.6|7218.8|7216|7216.3|7213.5|171
1624004730000|2021-06-18 08:25:30|7218.8|7216|7222.8|7220|7222.9|7220.1|7218.8|7216|98
1624004740000|2021-06-18 08:25:40|7223.1|7220.3|7222.6|7219.8|7223.9|7221.1|7222.4|7219.6|19
1624004750000|2021-06-18 08:25:50|7222.4|7219.6|7222.9|7220.1|7222.9|7220.1|7221.9|7219.1|14
1624004760000|2021-06-18 08:26:00|7222.6|7219.8|7222.9|7220.1|7222.9|7220.1|7222.1|7219.3|5
1624004770000|2021-06-18 08:26:10|7222.4|7219.6|7222.4|7219.6|7222.6|7219.8|7222.4|7219.6|7
1624004780000|2021-06-18 08:26:20|7221.9|7219.1|7221.4|7218.6|7221.9|7219.1|7220.9|7218.1|49
1624004790000|2021-06-18 08:26:30|7220.9|7218.1|7220.6|7217.8|7221.1|7218.3|7219.9|7217.1|17
1624004800000|2021-06-18 08:26:40|7220.3|7217.5|7219.9|7217.1|7221.1|7218.3|7219.9|7217.1|29
1624004810000|2021-06-18 08:26:50|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7218.3|7215.5|288
1624004820000|2021-06-18 08:27:00|7219.3|7216.5|7218.6|7215.8|7219.3|7216.5|7217.6|7214.8|78
1624004830000|2021-06-18 08:27:10|7219.9|7217.1|7221.3|7218.5|7222.3|7219.5|7219.9|7217.1|54
1624004840000|2021-06-18 08:27:20|7220.8|7218|7221.1|7218.3|7221.6|7218.8|7220.8|7218|26
1624004850000|2021-06-18 08:27:30|7220.8|7218|7223.3|7220.5|7223.3|7220.5|7220.3|7217.5|22
1624004860000|2021-06-18 08:27:40|7223.9|7221.1|7222.3|7219.5|7223.9|7221.1|7221.3|7218.5|22
1624004870000|2021-06-18 08:27:50|7221.9|7219.1|7223.8|7221|7223.9|7221.1|7221.9|7219.1|19
1624004880000|2021-06-18 08:28:00|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7222.9|7220.1|68
1624004890000|2021-06-18 08:28:10|7223.6|7220.8|7223.8|7221|7223.9|7221.1|7222.9|7220.1|67
1624004900000|2021-06-18 08:28:20|7222.9|7220.1|7223.3|7220.5|7223.3|7220.5|7222.6|7219.8|19
1624004910000|2021-06-18 08:28:30|7223.1|7220.3|7223.9|7221.1|7223.9|7221.1|7222.9|7220.1|22
1624004920000|2021-06-18 08:28:40|7223.6|7220.8|7222.9|7220.1|7223.6|7220.8|7222.9|7220.1|13
1624004930000|2021-06-18 08:28:50|7223.8|7221|7225.9|7223.1|7225.9|7223.1|7223.8|7221|72
1624004940000|2021-06-18 08:29:00|7225.8|7223|7224.9|7222.1|7225.9|7223.1|7223.4|7220.6|86
1624004950000|2021-06-18 08:29:10|7224.6|7221.8|7224.3|7221.5|7224.9|7222.1|7223.9|7221.1|166
1624004960000|2021-06-18 08:29:20|7223.9|7221.1|7224.9|7222.1|7225.6|7222.8|7223.3|7220.5|437
1624004970000|2021-06-18 08:29:30|7225.3|7222.5|7225.9|7223.1|7225.9|7223.1|7225.3|7222.5|269
1624004980000|2021-06-18 08:29:40|7225.6|7222.8|7225.9|7223.1|7225.9|7223.1|7224.9|7222.1|384
1624004990000|2021-06-18 08:29:50|7225.6|7222.8|7228.1|7225.3|7228.6|7225.8|7225.6|7222.8|320
1624005000000|2021-06-18 08:30:00|7227.9|7225.1|7226.9|7224.1|7229.3|7226.5|7226.6|7223.8|355
1624005010000|2021-06-18 08:30:10|7227.1|7224.3|7227.6|7224.8|7227.6|7224.8|7226.1|7223.3|115
1624005020000|2021-06-18 08:30:20|7226.9|7224.1|7226.9|7224.1|7227.9|7225.1|7225.9|7223.1|140
1624005030000|2021-06-18 08:30:30|7226.6|7223.8|7224.9|7222.1|7226.8|7224|7224.6|7221.8|88
1624005040000|2021-06-18 08:30:40|7224.6|7221.8|7219.9|7217.1|7224.9|7222.1|7219.9|7217.1|106
1624005050000|2021-06-18 08:30:50|7220.3|7217.5|7219.9|7217.1|7221.1|7218.3|7218.6|7215.8|104
1624005060000|2021-06-18 08:31:00|7219.6|7216.8|7219.9|7217.1|7220.9|7218.1|7218.9|7216.1|98
1624005070000|2021-06-18 08:31:10|7220.6|7217.8|7219.1|7216.3|7220.6|7217.8|7219.1|7216.3|100
1624005080000|2021-06-18 08:31:20|7218.3|7215.5|7215.6|7212.8|7218.3|7215.5|7215.4|7212.6|57
1624005090000|2021-06-18 08:31:30|7215.3|7212.5|7216.9|7214.1|7216.9|7214.1|7214.3|7211.5|133
1624005100000|2021-06-18 08:31:40|7217.3|7214.5|7217.4|7214.6|7218.3|7215.5|7216.3|7213.5|83
1624005110000|2021-06-18 08:31:50|7217.3|7214.5|7218.9|7216.1|7218.9|7216.1|7217.3|7214.5|98
1624005120000|2021-06-18 08:32:00|7218.8|7216|7219.3|7216.5|7219.3|7216.5|7217.8|7215|59
1624005130000|2021-06-18 08:32:10|7218.9|7216.1|7214.6|7211.8|7218.9|7216.1|7214.3|7211.5|20
1624005140000|2021-06-18 08:32:20|7214.3|7211.5|7208.6|7205.8|7214.3|7211.5|7208.6|7205.8|334
1624005150000|2021-06-18 08:32:30|7209.6|7206.8|7211.8|7209|7212.3|7209.5|7209.6|7206.8|79
1624005160000|2021-06-18 08:32:40|7212.1|7209.3|7212.3|7209.5|7212.6|7209.8|7210.3|7207.5|127
1624005170000|2021-06-18 08:32:50|7212.6|7209.8|7212.8|7210|7213.3|7210.5|7212.3|7209.5|20
1624005180000|2021-06-18 08:33:00|7212.6|7209.8|7213.8|7211|7213.8|7211|7211.8|7209|45
1624005190000|2021-06-18 08:33:10|7214.1|7211.3|7213.6|7210.8|7214.3|7211.5|7212.6|7209.8|33
1624005200000|2021-06-18 08:33:20|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|33
1624005210000|2021-06-18 08:33:30|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7209.3|7206.5|59
1624005220000|2021-06-18 08:33:40|7211.6|7208.8|7211.6|7208.8|7213.1|7210.3|7211.6|7208.8|28
1624005230000|2021-06-18 08:33:50|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|33
1624005240000|2021-06-18 08:34:00|7212.3|7209.5|7212.8|7210|7212.8|7210|7212.3|7209.5|6
1624005250000|2021-06-18 08:34:10|7212.9|7210.1|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|1
1624005260000|2021-06-18 08:34:20|7212.9|7210.1|7212.9|7210.1|7213.3|7210.5|7212.9|7210.1|13
1624005270000|2021-06-18 08:34:30|7212.3|7209.5|7213.3|7210.5|7213.3|7210.5|7212.3|7209.5|2
1624005280000|2021-06-18 08:34:40|7213.1|7210.3|7211.6|7208.8|7213.6|7210.8|7211.6|7208.8|45
1624005290000|2021-06-18 08:34:50|7212.1|7209.3|7213.1|7210.3|7213.1|7210.3|7212.1|7209.3|27
1624005300000|2021-06-18 08:35:00|7212.6|7209.8|7213.8|7211|7213.8|7211|7212.3|7209.5|9
1624005310000|2021-06-18 08:35:10|7213.6|7210.8|7212.8|7210|7213.6|7210.8|7212.8|7210|5
1624005320000|2021-06-18 08:35:20|7213.1|7210.3|7214.1|7211.3|7214.3|7211.5|7213.1|7210.3|23
1624005330000|2021-06-18 08:35:30|7214.3|7211.5|7216.3|7213.5|7216.9|7214.1|7214.3|7211.5|242
1624005340000|2021-06-18 08:35:40|7215.6|7212.8|7214.6|7211.8|7215.6|7212.8|7214.3|7211.5|20
1624005360000|2021-06-18 08:36:00|7214.3|7211.5|7213.6|7210.8|7214.3|7211.5|7213.6|7210.8|5
1624005370000|2021-06-18 08:36:10|7213.3|7210.5|7213.1|7210.3|7213.3|7210.5|7213.1|7210.3|1
1624005380000|2021-06-18 08:36:20|7212.9|7210.1|7212.3|7209.5|7212.9|7210.1|7212.3|7209.5|8
1624005390000|2021-06-18 08:36:30|7212.8|7210|7212.9|7210.1|7212.9|7210.1|7212.6|7209.8|13
1624005400000|2021-06-18 08:36:40|7212.6|7209.8|7210.8|7208|7212.6|7209.8|7209.3|7206.5|106
1624005410000|2021-06-18 08:36:50|7210.9|7208.1|7211.8|7209|7212.6|7209.8|7210.9|7208.1|5
1624005420000|2021-06-18 08:37:00|7211.1|7208.3|7211.9|7209.1|7211.9|7209.1|7211.1|7208.3|46
1624005430000|2021-06-18 08:37:10|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|2
1624005440000|2021-06-18 08:37:20|7211.6|7208.8|7212.9|7210.1|7212.9|7210.1|7211.6|7208.8|15
1624005450000|2021-06-18 08:37:30|7213.9|7211.1|7211.6|7208.8|7214.3|7211.5|7211.6|7208.8|29
1624005460000|2021-06-18 08:37:40|7211.8|7209|7212.8|7210|7212.8|7210|7211.8|7209|22
1624005470000|2021-06-18 08:37:50|7212.6|7209.8|7212.1|7209.3|7212.6|7209.8|7212.1|7209.3|7
1624005480000|2021-06-18 08:38:00|7211.8|7209|7211.8|7209|7212.4|7209.6|7211.6|7208.8|119
1624005490000|2021-06-18 08:38:10|7211.6|7208.8|7212.1|7209.3|7212.3|7209.5|7211.1|7208.3|23
1624005500000|2021-06-18 08:38:20|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1624005510000|2021-06-18 08:38:30|7211.2|7208.4|7210.4|7207.6|7212.3|7209.5|7210.3|7207.5|54
1624005520000|2021-06-18 08:38:40|7210.9|7208.1|7210.3|7207.5|7210.9|7208.1|7210.3|7207.5|3
1624005530000|2021-06-18 08:38:50|7210.4|7207.6|7211.3|7208.5|7211.3|7208.5|7210.4|7207.6|31
1624005540000|2021-06-18 08:39:00|7210.3|7207.5|7208.3|7205.5|7210.3|7207.5|7208.3|7205.5|36
1624005550000|2021-06-18 08:39:10|7208.1|7205.3|7208.3|7205.5|7208.3|7205.5|7207.9|7205.1|12
1624005560000|2021-06-18 08:39:20|7208.6|7205.8|7209.3|7206.5|7209.3|7206.5|7208.6|7205.8|22
1624005570000|2021-06-18 08:39:30|7209.6|7206.8|7209.3|7206.5|7209.8|7207|7208.9|7206.1|7
1624005590000|2021-06-18 08:39:50|7209.6|7206.8|7209.8|7207|7209.8|7207|7209.6|7206.8|9
1624005600000|2021-06-18 08:40:00|7209.9|7207.1|7210.3|7207.5|7210.3|7207.5|7209.9|7207.1|7
1624005610000|2021-06-18 08:40:10|7209.9|7207.1|7209.3|7206.5|7209.9|7207.1|7208.6|7205.8|10
1624005620000|2021-06-18 08:40:20|||||||||4
1624005630000|2021-06-18 08:40:30|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|0
1624005640000|2021-06-18 08:40:40|7210.3|7207.5|7209.6|7206.8|7210.3|7207.5|7209.6|7206.8|18
1624005650000|2021-06-18 08:40:50|7209.8|7207|7211.9|7209.1|7211.9|7209.1|7209.6|7206.8|6
1624005660000|2021-06-18 08:41:00|7212.6|7209.8|7211.6|7208.8|7212.6|7209.8|7211.3|7208.5|34
1624005670000|2021-06-18 08:41:10|7211.4|7208.6|7211.8|7209|7211.9|7209.1|7211.4|7208.6|9
1624005680000|2021-06-18 08:41:20|7211.6|7208.8|7211.3|7208.5|7211.6|7208.8|7211.3|7208.5|6
1624005690000|2021-06-18 08:41:30|7211.6|7208.8|7211.3|7208.5|7211.6|7208.8|7211.3|7208.5|27
1624005700000|2021-06-18 08:41:40|7211.9|7209.1|7211.8|7209|7212.3|7209.5|7211.6|7208.8|42
1624005710000|2021-06-18 08:41:50|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|4
1624005720000|2021-06-18 08:42:00|7212.1|7209.3|7211.6|7208.8|7212.3|7209.5|7211.6|7208.8|27
1624005730000|2021-06-18 08:42:10|7211.8|7209|7210.3|7207.5|7212.3|7209.5|7210.3|7207.5|19
1624005740000|2021-06-18 08:42:20|7210.6|7207.8|7211.3|7208.5|7211.3|7208.5|7210.6|7207.8|10
1624005750000|2021-06-18 08:42:30|7211.6|7208.8|7212.4|7209.6|7213.8|7211|7210.9|7208.1|42
1624005760000|2021-06-18 08:42:40|7212.3|7209.5|7211.9|7209.1|7212.3|7209.5|7211.4|7208.6|10
1624005780000|2021-06-18 08:43:00|7211.6|7208.8|7211.3|7208.5|7211.6|7208.8|7211.1|7208.3|8
1624005790000|2021-06-18 08:43:10|7210.8|7208|7210.8|7208|7210.9|7208.1|7210.8|7208|5
1624005800000|2021-06-18 08:43:20|7210.3|7207.5|7208.4|7205.6|7210.3|7207.5|7208.2|7205.4|62
1624005810000|2021-06-18 08:43:30|7207.9|7205.1|7205.2|7202.4|7207.9|7205.1|7204.9|7202.1|50
1624005820000|2021-06-18 08:43:40|7204.9|7202.1|7200.4|7197.6|7204.9|7202.1|7200.2|7197.4|592
1624005830000|2021-06-18 08:43:50|7200.2|7197.4|7198.6|7195.8|7200.9|7198.1|7197.7|7194.9|149
1624005840000|2021-06-18 08:44:00|7198.7|7195.9|7196.9|7194.1|7198.7|7195.9|7194.9|7192.1|90
1624005850000|2021-06-18 08:44:10|7197.2|7194.4|7193.2|7190.4|7197.2|7194.4|7192.7|7189.9|26
1624005860000|2021-06-18 08:44:20|7193.7|7190.9|7194.6|7191.8|7194.6|7191.8|7193.2|7190.4|12
1624005870000|2021-06-18 08:44:30|7194.2|7191.4|7194.7|7191.9|7195.2|7192.4|7193.7|7190.9|10
1624005880000|2021-06-18 08:44:40|7195.2|7192.4|7196.2|7193.4|7196.7|7193.9|7195.1|7192.3|31
1624005890000|2021-06-18 08:44:50|7196.6|7193.8|7197.7|7194.9|7197.7|7194.9|7196.1|7193.3|48
1624005900000|2021-06-18 08:45:00|7197.2|7194.4|7196.2|7193.4|7197.2|7194.4|7196.1|7193.3|26
1624005910000|2021-06-18 08:45:10|7196.4|7193.6|7196.7|7193.9|7197.2|7194.4|7196.2|7193.4|18
1624005920000|2021-06-18 08:45:20|7196.6|7193.8|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|8
1624005930000|2021-06-18 08:45:30|7196.9|7194.1|7194.4|7191.6|7196.9|7194.1|7194.2|7191.4|73
1624005940000|2021-06-18 08:45:40|7194.2|7191.4|7195.2|7192.4|7195.4|7192.6|7194.2|7191.4|60
1624005950000|2021-06-18 08:45:50|7193.7|7190.9|7193.7|7190.9|7194.2|7191.4|7193.2|7190.4|77
1624005960000|2021-06-18 08:46:00|7194.1|7191.3|7194.4|7191.6|7194.4|7191.6|7192.2|7189.4|18
1624005970000|2021-06-18 08:46:10|7194.2|7191.4|7191.2|7188.4|7194.2|7191.4|7190.7|7187.9|356
1624005980000|2021-06-18 08:46:20|7191.6|7188.8|7192.9|7190.1|7193.4|7190.6|7191.2|7188.4|44
1624005990000|2021-06-18 08:46:30|7192.6|7189.8|7191.6|7188.8|7192.9|7190.1|7191.6|7188.8|25
1624006000000|2021-06-18 08:46:40|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|3
1624006010000|2021-06-18 08:46:50|7191.9|7189.1|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|5
1624006020000|2021-06-18 08:47:00|7191.4|7188.6|7190.7|7187.9|7191.4|7188.6|7190.6|7187.8|7
1624006030000|2021-06-18 08:47:10|7190.6|7187.8|7190.9|7188.1|7190.9|7188.1|7190.2|7187.4|60
1624006040000|2021-06-18 08:47:20|||||||||16
1624006050000|2021-06-18 08:47:30|7192.4|7189.6|7191.2|7188.4|7192.9|7190.1|7191.2|7188.4|17
1624006060000|2021-06-18 08:47:40|7192.2|7189.4|7192.7|7189.9|7192.9|7190.1|7192.2|7189.4|8
1624006070000|2021-06-18 08:47:50|7192.6|7189.8|7192.7|7189.9|7192.7|7189.9|7192.2|7189.4|4
1624006080000|2021-06-18 08:48:00|7192.9|7190.1|7193.2|7190.4|7193.7|7190.9|7192.7|7189.9|6
1624006090000|2021-06-18 08:48:10|7192.4|7189.6|7192.9|7190.1|7193.2|7190.4|7192.4|7189.6|20
1624006100000|2021-06-18 08:48:20|7193.2|7190.4|7196.4|7193.6|7196.9|7194.1|7193.2|7190.4|314
1624006110000|2021-06-18 08:48:30|7195.9|7193.1|7194.9|7192.1|7195.9|7193.1|7194.9|7192.1|23
1624006120000|2021-06-18 08:48:40|7193.7|7190.9|7192.6|7189.8|7193.7|7190.9|7192.6|7189.8|5
1624006130000|2021-06-18 08:48:50|7193.2|7190.4|7192.2|7189.4|7193.9|7191.1|7191.7|7188.9|30
1624006140000|2021-06-18 08:49:00|7191.6|7188.8|7192.7|7189.9|7192.7|7189.9|7191.6|7188.8|14
1624006150000|2021-06-18 08:49:10|7192.6|7189.8|7193.2|7190.4|7193.2|7190.4|7192.6|7189.8|3
1624006160000|2021-06-18 08:49:20|7193.6|7190.8|7193.6|7190.8|7194.6|7191.8|7193.6|7190.8|8
1624006170000|2021-06-18 08:49:30|7193.1|7190.3|7192.2|7189.4|7193.1|7190.3|7192.2|7189.4|1
1624006180000|2021-06-18 08:49:40|7192.6|7189.8|7193.4|7190.6|7193.4|7190.6|7192.6|7189.8|33
1624006190000|2021-06-18 08:49:50|7193.9|7191.1|7194.2|7191.4|7194.4|7191.6|7193.6|7190.8|39
1624006200000|2021-06-18 08:50:00|7193.9|7191.1|7192.2|7189.4|7193.9|7191.1|7191.9|7189.1|26
1624006210000|2021-06-18 08:50:10|7192.6|7189.8|7193.1|7190.3|7193.1|7190.3|7192.2|7189.4|4
1624006220000|2021-06-18 08:50:20|7192.9|7190.1|7193.1|7190.3|7193.2|7190.4|7192.6|7189.8|20
1624006230000|2021-06-18 08:50:30|7193.4|7190.6|7193.7|7190.9|7194.2|7191.4|7193.2|7190.4|20
1624006240000|2021-06-18 08:50:40|7193.2|7190.4|7195.6|7192.8|7195.9|7193.1|7192.7|7189.9|111
1624006250000|2021-06-18 08:50:50|7195.4|7192.6|7195.6|7192.8|7196.2|7193.4|7195.4|7192.6|46
1624006260000|2021-06-18 08:51:00|7195.9|7193.1|7195.9|7193.1|7196.2|7193.4|7195.9|7193.1|2
1624006270000|2021-06-18 08:51:10|7196.2|7193.4|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|12
1624006280000|2021-06-18 08:51:20|7196.6|7193.8|7194.9|7192.1|7196.9|7194.1|7194.9|7192.1|7
1624006290000|2021-06-18 08:51:30|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|1
1624006300000|2021-06-18 08:51:40|7194.4|7191.6|7194.2|7191.4|7194.4|7191.6|7193.9|7191.1|0
1624006310000|2021-06-18 08:51:50|7194.1|7191.3|7191.4|7188.6|7194.1|7191.3|7190.2|7187.4|56
1624006320000|2021-06-18 08:52:00|7191.7|7188.9|7191.2|7188.4|7191.7|7188.9|7191.2|7188.4|7
1624006330000|2021-06-18 08:52:10|7191.1|7188.3|7190.2|7187.4|7191.2|7188.4|7190.1|7187.3|26
1624006340000|2021-06-18 08:52:20|7190.7|7187.9|7191.2|7188.4|7191.2|7188.4|7190.7|7187.9|53
1624006350000|2021-06-18 08:52:30|7191.1|7188.3|7189.6|7186.8|7191.1|7188.3|7189.6|7186.8|2
1624006360000|2021-06-18 08:52:40|7189.2|7186.4|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|47
1624006370000|2021-06-18 08:52:50|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|1
1624006380000|2021-06-18 08:53:00|7189.9|7187.1|7190.2|7187.4|7190.7|7187.9|7189.7|7186.9|16
1624006390000|2021-06-18 08:53:10|7190.7|7187.9|7191.9|7189.1|7191.9|7189.1|7190.6|7187.8|13
1624006400000|2021-06-18 08:53:20|7191.7|7188.9|7192.2|7189.4|7192.2|7189.4|7191.6|7188.8|19
1624006410000|2021-06-18 08:53:30|||||||||1
1624006420000|2021-06-18 08:53:40|7191.7|7188.9|7193.2|7190.4|7193.2|7190.4|7191.7|7188.9|114
1624006430000|2021-06-18 08:53:50|7192.9|7190.1|7192.2|7189.4|7193.9|7191.1|7191.9|7189.1|43
1624006440000|2021-06-18 08:54:00|7191.9|7189.1|7189.2|7186.4|7191.9|7189.1|7188.9|7186.1|4
1624006450000|2021-06-18 08:54:10|7188.7|7185.9|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|21
1624006460000|2021-06-18 08:54:20|7188.9|7186.1|7189.1|7186.3|7189.2|7186.4|7188.6|7185.8|10
1624006470000|2021-06-18 08:54:30|7188.7|7185.9|7189.2|7186.4|7189.4|7186.6|7188.1|7185.3|31
1624006480000|2021-06-18 08:54:40|7189.4|7186.6|7188.6|7185.8|7189.7|7186.9|7188.6|7185.8|5
1624006490000|2021-06-18 08:54:50|7187.7|7184.9|7188.9|7186.1|7188.9|7186.1|7187.7|7184.9|4
1624006500000|2021-06-18 08:55:00|7189.2|7186.4|7188.9|7186.1|7189.2|7186.4|7188.6|7185.8|19
1624006510000|2021-06-18 08:55:10|7188.6|7185.8|7188.9|7186.1|7188.9|7186.1|7188.2|7185.4|9
1624006520000|2021-06-18 08:55:20|7189.2|7186.4|7188.6|7185.8|7189.2|7186.4|7188.6|7185.8|7
1624006530000|2021-06-18 08:55:30|||||||||1
1624006540000|2021-06-18 08:55:40|7188.2|7185.4|7189.6|7186.8|7189.9|7187.1|7188.2|7185.4|40
1624006550000|2021-06-18 08:55:50|7189.1|7186.3|7189.7|7186.9|7189.7|7186.9|7189.1|7186.3|3
1624006560000|2021-06-18 08:56:00|7189.9|7187.1|7190.2|7187.4|7190.2|7187.4|7189.9|7187.1|7
1624006570000|2021-06-18 08:56:10|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7
1624006580000|2021-06-18 08:56:20|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|2
1624006590000|2021-06-18 08:56:30|7190.9|7188.1|7190.6|7187.8|7191.2|7188.4|7190.6|7187.8|13
1624006600000|2021-06-18 08:56:40|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7189.7|7186.9|14
1624006610000|2021-06-18 08:56:50|7189.9|7187.1|7187.6|7184.8|7189.9|7187.1|7187.6|7184.8|13
1624006620000|2021-06-18 08:57:00|7187.2|7184.4|7187.6|7184.8|7188.2|7185.4|7187.2|7184.4|32
1624006630000|2021-06-18 08:57:10|7187.7|7184.9|7187.6|7184.8|7188.6|7185.8|7187.6|7184.8|10
1624006640000|2021-06-18 08:57:20|7187.2|7184.4|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|2
1624006650000|2021-06-18 08:57:30|7188.1|7185.3|7188.2|7185.4|7188.2|7185.4|7187.6|7184.8|9
1624006660000|2021-06-18 08:57:40|7188.6|7185.8|7189.2|7186.4|7189.2|7186.4|7188.6|7185.8|7
1624006670000|2021-06-18 08:57:50|7189.1|7186.3|7189.2|7186.4|7189.2|7186.4|7189.1|7186.3|5
1624006680000|2021-06-18 08:58:00|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|1
1624006690000|2021-06-18 08:58:10|7188.6|7185.8|7188.2|7185.4|7188.6|7185.8|7188.2|7185.4|4
1624006700000|2021-06-18 08:58:20|7189.2|7186.4|7187.2|7184.4|7189.9|7187.1|7187.2|7184.4|64
1624006710000|2021-06-18 08:58:30|7187.6|7184.8|7188.2|7185.4|7188.2|7185.4|7187.6|7184.8|4
1624006720000|2021-06-18 08:58:40|7188.6|7185.8|7189.2|7186.4|7189.2|7186.4|7188.6|7185.8|22
1624006730000|2021-06-18 08:58:50|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|3
1624006740000|2021-06-18 08:59:00|7189.6|7186.8|7188.9|7186.1|7189.9|7187.1|7188.7|7185.9|2
1624006750000|2021-06-18 08:59:10|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|3
1624006760000|2021-06-18 08:59:20|7189.7|7186.9|7189.9|7187.1|7189.9|7187.1|7189.7|7186.9|19
1624006770000|2021-06-18 08:59:30|7189.6|7186.8|7191.2|7188.4|7191.2|7188.4|7189.6|7186.8|11
1624006780000|2021-06-18 08:59:40|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.6|7187.8|4
1624006790000|2021-06-18 08:59:50|7190.7|7187.9|7190.9|7188.1|7190.9|7188.1|7190.4|7187.6|4
1624006800000|2021-06-18 09:00:00|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7190.7|7187.9|20
1624006810000|2021-06-18 09:00:10|7190.9|7188.1|7190.2|7187.4|7190.9|7188.1|7190.2|7187.4|4
1624006820000|2021-06-18 09:00:20|7191|7188.2|7195.5|7192.7|7195.5|7192.7|7191|7188.2|373
1624006830000|2021-06-18 09:00:30|7194.9|7192.1|7197|7194.2|7197.5|7194.7|7194.9|7192.1|39
1624006840000|2021-06-18 09:00:40|7197.5|7194.7|7196.4|7193.6|7197.5|7194.7|7195.5|7192.7|29
1624006850000|2021-06-18 09:00:50|7196.5|7193.7|7197.7|7194.9|7197.7|7194.9|7196.5|7193.7|31
1624006860000|2021-06-18 09:01:00|7198|7195.2|7201.4|7198.6|7201.4|7198.6|7197.9|7195.1|56
1624006870000|2021-06-18 09:01:10|7201|7198.2|7203|7200.2|7203.2|7200.4|7200.9|7198.1|15
1624006880000|2021-06-18 09:01:20|||||||||1
1624006890000|2021-06-18 09:01:30|7202.9|7200.1|7203.9|7201.1|7203.9|7201.1|7202.9|7200.1|1
1624006900000|2021-06-18 09:01:40|7204|7201.2|7205|7202.2|7206|7203.2|7204|7201.2|64
1624006910000|2021-06-18 09:01:50|7205.2|7202.4|7205.4|7202.6|7206|7203.2|7205.2|7202.4|1
1624006920000|2021-06-18 09:02:00|7205|7202.2|7206|7203.2|7206|7203.2|7204.9|7202.1|18
1624006930000|2021-06-18 09:02:10|7206.2|7203.4|7207.9|7205.1|7208|7205.2|7206.2|7203.4|59
1624006940000|2021-06-18 09:02:20|7208|7205.2|7209|7206.2|7209.2|7206.4|7207.5|7204.7|51
1624006950000|2021-06-18 09:02:30|7208.9|7206.1|7209.5|7206.7|7209.5|7206.7|7208.9|7206.1|25
1624006960000|2021-06-18 09:02:40|7209|7206.2|7209.4|7206.6|7209.9|7207.1|7208.5|7205.7|124
1624006970000|2021-06-18 09:02:50|7209.5|7206.7|7211.4|7208.6|7211.4|7208.6|7209.5|7206.7|9
1624006980000|2021-06-18 09:03:00|7211.2|7208.4|7211.4|7208.6|7211.4|7208.6|7211|7208.2|41
1624006990000|2021-06-18 09:03:10|7211.9|7209.1|7210.5|7207.7|7212.5|7209.7|7210.2|7207.4|178
1624007000000|2021-06-18 09:03:20|7211.2|7208.4|7213|7210.2|7213.2|7210.4|7211.2|7208.4|43
1624007010000|2021-06-18 09:03:30|7213.2|7210.4|7213.2|7210.4|7214.2|7211.4|7213|7210.2|54
1624007020000|2021-06-18 09:03:40|7213.5|7210.7|7213|7210.2|7214|7211.2|7213|7210.2|12
1624007030000|2021-06-18 09:03:50|7212.5|7209.7|7213.2|7210.4|7213.2|7210.4|7211.9|7209.1|25
1624007040000|2021-06-18 09:04:00|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|32
1624007050000|2021-06-18 09:04:10|7212.9|7210.1|7211.5|7208.7|7212.9|7210.1|7211.5|7208.7|17
1624007060000|2021-06-18 09:04:20|7211.2|7208.4|7211|7208.2|7211.2|7208.4|7210.5|7207.7|6
1624007070000|2021-06-18 09:04:30|7210.9|7208.1|7210.5|7207.7|7210.9|7208.1|7210.5|7207.7|5
1624007080000|2021-06-18 09:04:40|||||||||6
1624007090000|2021-06-18 09:04:50|7210.2|7207.4|7209.5|7206.7|7210.2|7207.4|7209.5|7206.7|25
1624007100000|2021-06-18 09:05:00|7209.4|7206.6|7209|7206.2|7209.5|7206.7|7208.9|7206.1|7
1624007110000|2021-06-18 09:05:10|7209.5|7206.7|7209.7|7206.9|7209.7|7206.9|7209.5|7206.7|0
1624007120000|2021-06-18 09:05:20|7209.9|7207.1|7210.5|7207.7|7210.5|7207.7|7209.9|7207.1|14
1624007130000|2021-06-18 09:05:30|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|2
1624007140000|2021-06-18 09:05:40|7210.5|7207.7|7211.5|7208.7|7211.5|7208.7|7210.5|7207.7|10
1624007150000|2021-06-18 09:05:50|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211|7208.2|14
1624007160000|2021-06-18 09:06:00|7211.7|7208.9|7213.5|7210.7|7213.5|7210.7|7211.7|7208.9|11
1624007170000|2021-06-18 09:06:10|7213.2|7210.4|7213.5|7210.7|7213.5|7210.7|7213.2|7210.4|25
1624007190000|2021-06-18 09:06:30|7214.2|7211.4|7214.4|7211.6|7214.5|7211.7|7214.2|7211.4|12
1624007200000|2021-06-18 09:06:40|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|0
1624007210000|2021-06-18 09:06:50|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|4
1624007220000|2021-06-18 09:07:00|7214.5|7211.7|7214.5|7211.7|7215|7212.2|7214|7211.2|32
1624007230000|2021-06-18 09:07:10|7214.4|7211.6|7210.9|7208.1|7214.4|7211.6|7210.9|7208.1|106
1624007240000|2021-06-18 09:07:20|7211.4|7208.6|7214.4|7211.6|7214.9|7212.1|7211.2|7208.4|64
1624007250000|2021-06-18 09:07:30|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|0
1624007260000|2021-06-18 09:07:40|7215.2|7212.4|7214.9|7212.1|7215.9|7213.1|7214.4|7211.6|281
1624007270000|2021-06-18 09:07:50|7215.7|7212.9|7216.4|7213.6|7216.9|7214.1|7215.7|7212.9|9
1624007280000|2021-06-18 09:08:00|7215.9|7213.1|7217.2|7214.4|7217.9|7215.1|7215.9|7213.1|163
1624007290000|2021-06-18 09:08:10|7217.9|7215.1|7218.4|7215.6|7218.5|7215.7|7217.9|7215.1|69
1624007300000|2021-06-18 09:08:20|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|3
1624007310000|2021-06-18 09:08:30|7217.9|7215.1|7218.2|7215.4|7218.4|7215.6|7217.9|7215.1|8
1624007330000|2021-06-18 09:08:50|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|1
1624007340000|2021-06-18 09:09:00|7218.2|7215.4|7215.4|7212.6|7218.2|7215.4|7215.2|7212.4|19
1624007350000|2021-06-18 09:09:10|7215.7|7212.9|7215.2|7212.4|7215.7|7212.9|7215.2|7212.4|1
1624007360000|2021-06-18 09:09:20|7216.2|7213.4|7216.5|7213.7|7216.9|7214.1|7215.7|7212.9|93
1624007370000|2021-06-18 09:09:30|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.9|7213.1|5
1624007380000|2021-06-18 09:09:40|7217.2|7214.4|7217.5|7214.7|7217.9|7215.1|7217.2|7214.4|17
1624007390000|2021-06-18 09:09:50|7217.7|7214.9|7217.9|7215.1|7217.9|7215.1|7217.7|7214.9|2
1624007400000|2021-06-18 09:10:00|7217.2|7214.4|7216.2|7213.4|7217.2|7214.4|7216.2|7213.4|22
1624007410000|2021-06-18 09:10:10|7216.9|7214.1|7217.2|7214.4|7217.2|7214.4|7216.9|7214.1|1
1624007420000|2021-06-18 09:10:20|7217.4|7214.6|7215.2|7212.4|7217.4|7214.6|7215.2|7212.4|19
1624007430000|2021-06-18 09:10:30|7215.5|7212.7|7215.2|7212.4|7215.5|7212.7|7215.2|7212.4|0
1624007450000|2021-06-18 09:10:50|||||||||4
1624007460000|2021-06-18 09:11:00|7215.7|7212.9|7215.9|7213.1|7215.9|7213.1|7215.7|7212.9|29
1624007470000|2021-06-18 09:11:10|7215.2|7212.4|7215.2|7212.4|7215.7|7212.9|7215.2|7212.4|5
1624007480000|2021-06-18 09:11:20|7215.7|7212.9|7213.9|7211.1|7215.7|7212.9|7213.5|7210.7|57
1624007490000|2021-06-18 09:11:30|7214.2|7211.4|7214.9|7212.1|7214.9|7212.1|7214.2|7211.4|7
1624007500000|2021-06-18 09:11:40|7215.4|7212.6|7216.2|7213.4|7216.2|7213.4|7215.4|7212.6|0
1624007510000|2021-06-18 09:11:50|7216.9|7214.1|7216.5|7213.7|7217.9|7215.1|7215.7|7212.9|64
1624007520000|2021-06-18 09:12:00|7217.2|7214.4|7216.7|7213.9|7217.2|7214.4|7216.2|7213.4|4
1624007530000|2021-06-18 09:12:10|7217.2|7214.4|7213.5|7210.7|7217.2|7214.4|7213.5|7210.7|397
1624007540000|2021-06-18 09:12:20|7213.2|7210.4|7211.5|7208.7|7214.2|7211.4|7211.5|7208.7|64
1624007550000|2021-06-18 09:12:30|7212|7209.2|7213|7210.2|7213.5|7210.7|7212|7209.2|39
1624007560000|2021-06-18 09:12:40|7213.4|7210.6|7213.7|7210.9|7213.7|7210.9|7213.4|7210.6|2
1624007570000|2021-06-18 09:12:50|7214.9|7212.1|7217.9|7215.1|7218|7215.2|7214.5|7211.7|39
1624007580000|2021-06-18 09:13:00|7218|7215.2|7218|7215.2|7218.5|7215.7|7217.9|7215.1|6
1624007590000|2021-06-18 09:13:10|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7217.5|7214.7|52
1624007600000|2021-06-18 09:13:20|7218.9|7216.1|7220.5|7217.7|7220.9|7218.1|7218.9|7216.1|83
1624007610000|2021-06-18 09:13:30|7220.7|7217.9|7221.5|7218.7|7221.5|7218.7|7220.7|7217.9|2
1624007620000|2021-06-18 09:13:40|7221.2|7218.4|7220|7217.2|7221.2|7218.4|7220|7217.2|25
1624007630000|2021-06-18 09:13:50|7219.7|7216.9|7220|7217.2|7220.7|7217.9|7219.7|7216.9|11
1624007640000|2021-06-18 09:14:00|7220.2|7217.4|7219.5|7216.7|7220.2|7217.4|7219.5|7216.7|13
1624007650000|2021-06-18 09:14:10|7219.7|7216.9|7220.7|7217.9|7220.7|7217.9|7219.7|7216.9|18
1624007660000|2021-06-18 09:14:20|7221.2|7218.4|7221|7218.2|7221.2|7218.4|7221|7218.2|2
1624007670000|2021-06-18 09:14:30|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|0
1624007680000|2021-06-18 09:14:40|7221|7218.2|7221|7218.2|7221.2|7218.4|7221|7218.2|3
1624007690000|2021-06-18 09:14:50|7220.7|7217.9|7221|7218.2|7221.2|7218.4|7220.4|7217.6|5
1624007700000|2021-06-18 09:15:00|7220.7|7217.9|7222.2|7219.4|7222.5|7219.7|7220.5|7217.7|15
1624007710000|2021-06-18 09:15:10|7222|7219.2|7223|7220.2|7223.2|7220.4|7222|7219.2|13
1624007720000|2021-06-18 09:15:20|7223.2|7220.4|7223.5|7220.7|7223.5|7220.7|7223|7220.2|3
1624007730000|2021-06-18 09:15:30|7223.2|7220.4|7223|7220.2|7223.2|7220.4|7222.5|7219.7|24
1624007750000|2021-06-18 09:15:50|7223.2|7220.4|7222.5|7219.7|7223.2|7220.4|7222.5|7219.7|34
1624007760000|2021-06-18 09:16:00|7222.9|7220.1|7222.9|7220.1|7223|7220.2|7222.9|7220.1|1
1624007770000|2021-06-18 09:16:10|7222.5|7219.7|7225.7|7222.9|7225.9|7223.1|7222.5|7219.7|103
1624007780000|2021-06-18 09:16:20|7225.9|7223.1|7228.7|7225.9|7228.9|7226.1|7225.7|7222.9|122
1624007790000|2021-06-18 09:16:30|7228.9|7226.1|7228|7225.2|7229.5|7226.7|7227.9|7225.1|81
1624007800000|2021-06-18 09:16:40|7228.2|7225.4|7226|7223.2|7228.2|7225.4|7225.5|7222.7|19
1624007810000|2021-06-18 09:16:50|7226.2|7223.4|7232.5|7229.7|7232.9|7230.1|7225.5|7219.6|511
1624007820000|2021-06-18 09:17:00|7232.2|7229.4|7230.2|7227.4|7232.2|7229.4|7230.2|7227.4|55
1624007830000|2021-06-18 09:17:10|7229.5|7226.7|7229.2|7226.4|7230.2|7227.4|7229|7226.2|52
1624007840000|2021-06-18 09:17:20|7229.7|7226.9|7229.9|7227.1|7229.9|7227.1|7229.2|7226.4|4
1624007850000|2021-06-18 09:17:30|7230.2|7227.4|7230.2|7227.4|7231.2|7228.4|7230.2|7227.4|4
1624007860000|2021-06-18 09:17:40|7229.9|7227.1|7228.7|7225.9|7229.9|7227.1|7228.7|7225.9|11
1624007870000|2021-06-18 09:17:50|7229.4|7226.6|7228.9|7226.1|7229.5|7226.7|7228.9|7226.1|26
1624007880000|2021-06-18 09:18:00|7229.2|7226.4|7227.5|7224.7|7229.2|7226.4|7227.5|7224.7|9
1624007890000|2021-06-18 09:18:10|7227.7|7224.9|7226.7|7223.9|7227.9|7225.1|7226.7|7223.9|12
1624007900000|2021-06-18 09:18:20|7227.2|7224.4|7229.2|7226.4|7229.2|7226.4|7227.2|7224.4|29
1624007910000|2021-06-18 09:18:30|7229.5|7226.7|7229.7|7226.9|7229.9|7227.1|7229.5|7226.7|4
1624007920000|2021-06-18 09:18:40|7229.9|7227.1|7230.2|7227.4|7231.2|7228.4|7229.5|7226.7|33
1624007930000|2021-06-18 09:18:50|7229.7|7226.9|7229.7|7226.9|7229.9|7227.1|7229.5|7226.7|8
1624007940000|2021-06-18 09:19:00|7229.5|7226.7|7229.2|7226.4|7229.5|7226.7|7228.8|7226|9
1624007950000|2021-06-18 09:19:10|7229|7226.2|7229|7226.2|7229.2|7226.4|7228.5|7225.7|34
1624007960000|2021-06-18 09:19:20|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|2
1624007970000|2021-06-18 09:19:30|7228.5|7225.7|7228.5|7225.7|7229.2|7226.4|7228.5|7225.7|3
1624007980000|2021-06-18 09:19:40|7227.8|7225|7227.5|7224.7|7227.8|7225|7227|7224.2|22
1624007990000|2021-06-18 09:19:50|7227.2|7224.4|7228.5|7225.7|7228.5|7225.7|7227.2|7224.4|3
1624008000000|2021-06-18 09:20:00|7227.8|7225|7227.2|7224.4|7227.8|7225|7227|7224.2|11
1624008010000|2021-06-18 09:20:10|7227.5|7224.7|7227.2|7224.4|7227.5|7224.7|7226.2|7223.4|63
1624008020000|2021-06-18 09:20:20|7227|7224.2|7226|7223.2|7227|7224.2|7226|7223.2|4
1624008030000|2021-06-18 09:20:30|7226.2|7223.4|7228|7225.2|7228|7225.2|7226.2|7223.4|116
1624008040000|2021-06-18 09:20:40|7228.5|7225.7|7228|7225.2|7228.5|7225.7|7228|7225.2|0
1624008050000|2021-06-18 09:20:50|7228.2|7225.4|7229|7226.2|7229|7226.2|7228.2|7225.4|1
1624008060000|2021-06-18 09:21:00|7228.9|7226.1|7228.5|7225.7|7229.2|7226.4|7228|7225.2|24
1624008070000|2021-06-18 09:21:10|7228|7225.2|7228.5|7225.7|7228.5|7225.7|7228|7225.2|3
1624008080000|2021-06-18 09:21:20|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|27
1624008090000|2021-06-18 09:21:30|7229.5|7226.7|7225.7|7222.9|7229.5|7226.7|7225.5|7222.7|253
1624008100000|2021-06-18 09:21:40|7226.5|7223.7|7226.9|7224.1|7227|7224.2|7226.2|7223.4|10
1624008110000|2021-06-18 09:21:50|7226.7|7223.9|7226|7223.2|7227.2|7224.4|7225.5|7222.7|350
1624008120000|2021-06-18 09:22:00|7225.9|7223.1|7227|7224.2|7227|7224.2|7225.9|7223.1|1
1624008130000|2021-06-18 09:22:10|7226.9|7224.1|7223.2|7220.4|7227|7224.2|7223.2|7220.4|692
1624008140000|2021-06-18 09:22:20|7222.2|7219.4|7223.5|7220.7|7223.5|7220.7|7222.2|7219.4|38
1624008150000|2021-06-18 09:22:30|7223.9|7221.1|7223.7|7220.9|7223.9|7221.1|7223.2|7220.4|3
1624008160000|2021-06-18 09:22:40|7224.2|7221.4|7223.9|7221.1|7224.2|7221.4|7223.7|7220.9|54
1624008170000|2021-06-18 09:22:50|7224.2|7221.4|7225.2|7222.4|7225.2|7222.4|7224.2|7221.4|7
1624008180000|2021-06-18 09:23:00|7224.9|7222.1|7222.4|7219.6|7224.9|7222.1|7222.2|7219.4|60
1624008190000|2021-06-18 09:23:10|7222.2|7219.4|7222.2|7219.4|7222.4|7219.6|7221.9|7219.1|0
1624008200000|2021-06-18 09:23:20|7222.4|7219.6|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|9
1624008210000|2021-06-18 09:23:30|7221.7|7218.9|7222.2|7219.4|7222.4|7219.6|7221.7|7218.9|2
1624008220000|2021-06-18 09:23:40|7221.9|7219.1|7222.9|7220.1|7222.9|7220.1|7221.9|7219.1|9
1624008230000|2021-06-18 09:23:50|7222.5|7219.7|7221.7|7218.9|7222.5|7219.7|7221.7|7218.9|14
1624008240000|2021-06-18 09:24:00|7221.4|7218.6|7220.2|7217.4|7221.4|7218.6|7220.2|7217.4|29
1624008250000|2021-06-18 09:24:10|7220.5|7217.7|7221.7|7218.9|7221.9|7219.1|7220.5|7217.7|28
1624008260000|2021-06-18 09:24:20|7221.9|7219.1|7223.4|7220.6|7223.5|7220.7|7221.4|7218.6|21
1624008270000|2021-06-18 09:24:30|7223.2|7220.4|7222.7|7219.9|7223.2|7220.4|7222.4|7219.6|4
1624008280000|2021-06-18 09:24:40|||||||||1
1624008300000|2021-06-18 09:25:00|7222.9|7220.1|7223.7|7220.9|7223.7|7220.9|7222.9|7220.1|4
1624008310000|2021-06-18 09:25:10|7223.9|7221.1|7223.4|7220.6|7223.9|7221.1|7223.4|7220.6|2
1624008320000|2021-06-18 09:25:20|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|0
1624008330000|2021-06-18 09:25:30|7223.5|7220.7|7223.9|7221.1|7224.2|7221.4|7223.5|7220.7|21
1624008340000|2021-06-18 09:25:40|7224.2|7221.4|7224.2|7221.4|7224.5|7221.7|7224.2|7221.4|3
1624008350000|2021-06-18 09:25:50|7223.7|7220.9|7221|7218.2|7223.7|7220.9|7220.9|7218.1|445
1624008360000|2021-06-18 09:26:00|7220.5|7217.7|7219|7216.2|7220.5|7217.7|7218.2|7215.4|88
1624008370000|2021-06-18 09:26:10|7218.5|7215.7|7218|7215.2|7218.7|7215.9|7217.5|7214.7|50
1624008380000|2021-06-18 09:26:20|7218.5|7215.7|7219.9|7217.1|7219.9|7217.1|7218.5|7215.7|3
1624008390000|2021-06-18 09:26:30|7220.2|7217.4|7221|7218.2|7221|7218.2|7220.2|7217.4|17
1624008400000|2021-06-18 09:26:40|7220.9|7218.1|7220.9|7218.1|7221|7218.2|7220.9|7218.1|15
1624008410000|2021-06-18 09:26:50|7220.5|7217.7|7221.9|7219.1|7222.4|7219.6|7220.5|7217.7|8
1624008420000|2021-06-18 09:27:00|7222|7219.2|7218.5|7215.7|7222.7|7219.9|7218.4|7215.6|57
1624008430000|2021-06-18 09:27:10|7218.9|7216.1|7217|7214.2|7218.9|7216.1|7217|7214.2|12
1624008440000|2021-06-18 09:27:20|7217.5|7214.7|7217.5|7214.7|7218.4|7215.6|7217.5|7214.7|6
1624008450000|2021-06-18 09:27:30|7216.9|7214.1|7217.7|7214.9|7218.7|7215.9|7216.9|7214.1|65
1624008460000|2021-06-18 09:27:40|7218.5|7215.7|7219|7216.2|7219.2|7216.4|7218.5|7215.7|16
1624008470000|2021-06-18 09:27:50|7219.2|7216.4|7219.9|7217.1|7219.9|7217.1|7219.2|7216.4|0
1624008480000|2021-06-18 09:28:00|7219.5|7216.7|7217|7214.2|7219.5|7216.7|7217|7214.2|16
1624008490000|2021-06-18 09:28:10|7216.5|7213.7|7220.7|7217.9|7220.9|7218.1|7216.5|7213.7|443
1624008500000|2021-06-18 09:28:20|7220.9|7218.1|7221.2|7218.4|7221.2|7218.4|7220.9|7218.1|3
1624008510000|2021-06-18 09:28:30|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|2
1624008520000|2021-06-18 09:28:40|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|0
1624008530000|2021-06-18 09:28:50|7220.9|7218.1|7220.7|7217.9|7220.9|7218.1|7220.7|7217.9|4
1624008540000|2021-06-18 09:29:00|7220.4|7217.6|7220.2|7217.4|7220.4|7217.6|7220.2|7217.4|1
1624008550000|2021-06-18 09:29:10|7220.5|7217.7|7220.7|7217.9|7220.7|7217.9|7220.5|7217.7|3
1624008560000|2021-06-18 09:29:20|7220.5|7217.7|7220|7217.2|7220.5|7217.7|7220|7217.2|5
1624008570000|2021-06-18 09:29:30|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|0
1624008580000|2021-06-18 09:29:40|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|1
1624008590000|2021-06-18 09:29:50|7218.9|7216.1|7216.5|7213.7|7218.9|7216.1|7216.2|7213.4|226
1624008600000|2021-06-18 09:30:00|7216.4|7213.6|7219.9|7217.1|7219.9|7217.1|7215.5|7212.7|147
1624008610000|2021-06-18 09:30:10|7219.5|7216.7|7218|7215.2|7219.5|7216.7|7218|7215.2|16
1624008620000|2021-06-18 09:30:20|7218.2|7215.4|7219|7216.2|7219|7216.2|7218.2|7215.4|5
1624008630000|2021-06-18 09:30:30|7219.2|7216.4|7221|7218.2|7221.2|7218.4|7219.2|7216.4|6
1624008640000|2021-06-18 09:30:40|7221.5|7218.7|7222|7219.2|7222.2|7219.4|7221.5|7218.7|25
1624008650000|2021-06-18 09:30:50|7221.9|7219.1|7221.4|7218.6|7221.9|7219.1|7220.9|7218.1|15
1624008660000|2021-06-18 09:31:00|7220.5|7217.7|7220.2|7217.4|7220.5|7217.7|7220.2|7217.4|9
1624008670000|2021-06-18 09:31:10|7218.7|7215.9|7216.5|7213.7|7218.7|7215.9|7216.4|7213.6|135
1624008680000|2021-06-18 09:31:20|7215|7212.2|7216.5|7213.7|7216.5|7213.7|7214.7|7211.9|215
1624008690000|2021-06-18 09:31:30|7216.2|7213.4|7216.5|7213.7|7216.5|7213.7|7216|7213.2|1
1624008700000|2021-06-18 09:31:40|7215|7212.2|7215.5|7212.7|7216.5|7213.7|7215|7212.2|137
1624008710000|2021-06-18 09:31:50|7215.4|7212.6|7214|7211.2|7215.4|7212.6|7213.5|7210.7|53
1624008720000|2021-06-18 09:32:00|7214.7|7211.9|7214.5|7211.7|7214.7|7211.9|7214.4|7211.6|66
1624008730000|2021-06-18 09:32:10|7214.7|7211.9|7215.5|7212.7|7215.5|7212.7|7214.5|7211.7|38
1624008740000|2021-06-18 09:32:20|7215.9|7213.1|7216.5|7213.7|7216.5|7213.7|7215.5|7212.7|12
1624008750000|2021-06-18 09:32:30|7217.5|7214.7|7218.5|7215.7|7219.2|7216.4|7217.5|7214.7|146
1624008760000|2021-06-18 09:32:40|7218.9|7216.1|7218.9|7216.1|7219.5|7216.7|7218.5|7215.7|10
1624008770000|2021-06-18 09:32:50|7218.8|7216|7220.8|7218|7220.8|7218|7218.8|7216|229
1624008780000|2021-06-18 09:33:00|7220.5|7217.7|7218.4|7215.6|7220.7|7217.9|7218.4|7215.6|152
1624008790000|2021-06-18 09:33:10|7218|7215.2|7217.4|7214.6|7218|7215.2|7217.4|7214.6|3
1624008800000|2021-06-18 09:33:20|7216.5|7213.7|7216.4|7213.6|7216.5|7213.7|7216|7213.2|3
1624008810000|2021-06-18 09:33:30|7216.5|7213.7|7216.5|7213.7|7216.5|7213.7|7216.5|7213.7|3
1624008820000|2021-06-18 09:33:40|7216.4|7213.6|7214.5|7211.7|7216.5|7213.7|7214.5|7211.7|2
1624008830000|2021-06-18 09:33:50|7215.2|7212.4|7216.5|7213.7|7217.5|7214.7|7215.2|7212.4|304
1624008840000|2021-06-18 09:34:00|7216.2|7213.4|7216.8|7214|7217.2|7214.4|7216.2|7213.4|186
1624008850000|2021-06-18 09:34:10|7217.2|7214.4|7216.8|7214|7217.2|7214.4|7216.7|7213.9|3
1624008860000|2021-06-18 09:34:20|7217.9|7215.1|7218.5|7215.7|7218.8|7216|7217.9|7215.1|97
1624008870000|2021-06-18 09:34:30|7218.2|7215.4|7218.3|7215.5|7218.8|7216|7218.2|7215.4|7
1624008880000|2021-06-18 09:34:40|7218.8|7216|7219.8|7217|7219.8|7217|7218.8|7216|2
1624008890000|2021-06-18 09:34:50|7219.7|7216.9|7220.7|7217.9|7220.8|7218|7219.7|7216.9|23
1624008900000|2021-06-18 09:35:00|7220.8|7218|7219.7|7216.9|7220.8|7218|7219.7|7216.9|15
1624008910000|2021-06-18 09:35:10|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|1
1624008920000|2021-06-18 09:35:20|7218.7|7215.9|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|6
1624008940000|2021-06-18 09:35:40|7216.9|7214.1|7215.2|7212.4|7216.9|7214.1|7215.2|7212.4|173
1624008950000|2021-06-18 09:35:50|7215.5|7212.7|7215.2|7212.4|7215.7|7212.9|7214.7|7211.9|120
1624008960000|2021-06-18 09:36:00|7214.9|7212.1|7215.4|7212.6|7215.5|7212.7|7214.7|7211.9|10
1624008970000|2021-06-18 09:36:10|7215|7212.2|7214.9|7212.1|7215|7212.2|7214.9|7212.1|5
1624008980000|2021-06-18 09:36:20|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|1
1624008990000|2021-06-18 09:36:30|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|1
1624009000000|2021-06-18 09:36:40|7213.5|7210.7|7213.5|7210.7|7213.5|7210.7|7213.2|7210.4|10
1624009010000|2021-06-18 09:36:50|7213.4|7210.6|7214|7211.2|7214.2|7211.4|7213.4|7210.6|11
1624009020000|2021-06-18 09:37:00|7214.5|7211.7|7216.5|7213.7|7216.5|7213.7|7214.5|7211.7|25
1624009030000|2021-06-18 09:37:10|7216|7213.2|7216|7213.2|7216|7213.2|7216|7213.2|41
1624009040000|2021-06-18 09:37:20|7216.2|7213.4|7216.5|7213.7|7216.7|7213.9|7216.2|7213.4|9
1624009050000|2021-06-18 09:37:30|||||||||1
1624009060000|2021-06-18 09:37:40|7216|7213.2|7216.4|7213.6|7216.5|7213.7|7215.9|7213.1|4
1624009070000|2021-06-18 09:37:50|7216.5|7213.7|7217.2|7214.4|7217.2|7214.4|7215.4|7212.6|132
1624009080000|2021-06-18 09:38:00|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|0
1624009090000|2021-06-18 09:38:10|7216.5|7213.7|7215.8|7213|7216.5|7213.7|7215.7|7212.9|8
1624009100000|2021-06-18 09:38:20|7216.5|7213.7|7216.5|7213.7|7216.5|7213.7|7216.5|7213.7|3
1624009110000|2021-06-18 09:38:30|7216.7|7213.9|7217.2|7214.4|7217.2|7214.4|7216.7|7213.9|4
1624009120000|2021-06-18 09:38:40|7217|7214.2|7217|7214.2|7217.2|7214.4|7217|7214.2|3
1624009130000|2021-06-18 09:38:50|7217.2|7214.4|7217|7214.2|7217.2|7214.4|7217|7214.2|0
1624009140000|2021-06-18 09:39:00|7216.9|7214.1|7215|7212.2|7216.9|7214.1|7214.9|7212.1|8
1624009150000|2021-06-18 09:39:10|7214.5|7211.7|7214|7211.2|7214.7|7211.9|7214|7211.2|34
1624009160000|2021-06-18 09:39:20|||||||||2
1624009170000|2021-06-18 09:39:30|7214.2|7211.4|7214|7211.2|7214.2|7211.4|7214|7211.2|0
1624009190000|2021-06-18 09:39:50|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1624009200000|2021-06-18 09:40:00|7214|7211.2|7215.5|7212.7|7216.2|7213.4|7214|7211.2|58
1624009210000|2021-06-18 09:40:10|7215.9|7213.1|7215.5|7212.7|7216|7213.2|7215.5|7212.7|4
1624009220000|2021-06-18 09:40:20|7215.8|7213|7216.5|7213.7|7216.9|7214.1|7215.8|7213|5
1624009230000|2021-06-18 09:40:30|7216.9|7214.1|7216.5|7213.7|7216.9|7214.1|7216.4|7213.6|1
1624009240000|2021-06-18 09:40:40|7216.9|7214.1|7217.5|7214.7|7217.5|7214.7|7215.9|7213.1|32
1624009250000|2021-06-18 09:40:50|7217.9|7215.1|7220.8|7218|7221.2|7218.4|7217.9|7215.1|139
1624009260000|2021-06-18 09:41:00|7221.2|7218.4|7217.7|7214.9|7221.2|7218.4|7217.7|7214.9|181
1624009270000|2021-06-18 09:41:10|7217.5|7214.7|7212.5|7209.7|7217.5|7214.7|7212.4|7209.6|233
1624009280000|2021-06-18 09:41:20|7213|7210.2|7213.9|7211.1|7214|7211.2|7213|7210.2|9
1624009290000|2021-06-18 09:41:30|7213|7210.2|7213|7210.2|7213|7210.2|7213|7210.2|0
1624009300000|2021-06-18 09:41:40|7213.4|7210.6|7212.9|7210.1|7213.4|7210.6|7211.5|7208.7|8
1624009310000|2021-06-18 09:41:50|7212.5|7209.7|7213.4|7210.6|7213.5|7210.7|7212.5|7209.7|34
1624009320000|2021-06-18 09:42:00|7212.7|7209.9|7211.9|7209.1|7213.5|7210.7|7211.9|7209.1|66
1624009330000|2021-06-18 09:42:10|7211.5|7208.7|7212.5|7209.7|7212.5|7209.7|7211|7208.2|31
1624009340000|2021-06-18 09:42:20|7212.9|7210.1|7213.5|7210.7|7213.5|7210.7|7212.9|7210.1|6
1624009350000|2021-06-18 09:42:30|7213.4|7210.6|7213.2|7210.4|7213.4|7210.6|7213|7210.2|1
1624009360000|2021-06-18 09:42:40|7213.9|7211.1|7213.9|7211.1|7214.5|7211.7|7213.9|7211.1|3
1624009370000|2021-06-18 09:42:50|7213.8|7211|7213.5|7210.7|7214.8|7212|7213|7210.2|30
1624009380000|2021-06-18 09:43:00|7213.7|7210.9|7214.3|7211.5|7214.5|7211.7|7213.3|7210.5|13
1624009390000|2021-06-18 09:43:10|7214.5|7211.7|7214.2|7211.4|7214.5|7211.7|7214.2|7211.4|6
1624009400000|2021-06-18 09:43:20|7213.5|7210.7|7214.2|7211.4|7214.2|7211.4|7213.5|7210.7|10
1624009410000|2021-06-18 09:43:30|7214.5|7211.7|7212.8|7210|7214.5|7211.7|7212.8|7210|7
1624009420000|2021-06-18 09:43:40|7213.5|7210.7|7213.3|7210.5|7213.5|7210.7|7213.3|7210.5|39
1624009440000|2021-06-18 09:44:00|7213|7210.2|7219.8|7217|7220.8|7218|7212.3|7209.5|304
1624009450000|2021-06-18 09:44:10|7220.2|7217.4|7218.2|7215.4|7222.2|7219.4|7218.2|7215.4|92
1624009460000|2021-06-18 09:44:20|7218.7|7215.9|7215.7|7212.9|7218.8|7216|7215.7|7212.9|13
1624009470000|2021-06-18 09:44:30|7215.8|7213|7216|7213.2|7216.5|7213.7|7214.3|7211.5|251
1624009480000|2021-06-18 09:44:40|7216.2|7213.4|7218|7215.2|7218|7215.2|7216|7213.2|6
1624009490000|2021-06-18 09:44:50|7217.5|7214.7|7214|7211.2|7217.5|7214.7|7213.3|7210.5|212
1624009500000|2021-06-18 09:45:00|7213.8|7211|7212.5|7209.7|7213.8|7211|7212.5|7209.7|143
1624009510000|2021-06-18 09:45:10|7212.8|7210|7210.2|7207.4|7212.8|7210|7210.2|7207.4|67
1624009520000|2021-06-18 09:45:20|7210.8|7208|7211.3|7208.5|7212.3|7209.5|7210.8|7208|26
1624009530000|2021-06-18 09:45:30|7211.8|7209|7212.8|7210|7212.8|7210|7211.8|7209|4
1624009540000|2021-06-18 09:45:40|7212.3|7209.5|7211.8|7209|7213.2|7210.4|7211.7|7208.9|3
1624009550000|2021-06-18 09:45:50|7212.2|7209.4|7213.5|7210.7|7213.5|7210.7|7212.2|7209.4|9
1624009560000|2021-06-18 09:46:00|7213.2|7210.4|7211.2|7208.4|7213.2|7210.4|7211.2|7208.4|66
1624009570000|2021-06-18 09:46:10|7211.8|7209|7211.2|7208.4|7211.8|7209|7211.2|7208.4|5
1624009580000|2021-06-18 09:46:20|7210.7|7207.9|7210.2|7207.4|7211|7208.2|7210.2|7207.4|39
1624009590000|2021-06-18 09:46:30|7209.8|7207|7210.7|7207.9|7210.8|7208|7209.2|7206.4|17
1624009600000|2021-06-18 09:46:40|7210.5|7207.7|7210.2|7207.4|7210.5|7207.7|7210.2|7207.4|3
1624009610000|2021-06-18 09:46:50|7209.5|7206.7|7210.3|7207.5|7210.8|7208|7209.2|7206.4|23
1624009620000|2021-06-18 09:47:00|7210.2|7207.4|7210.3|7207.5|7210.8|7208|7209.7|7206.9|1
1624009630000|2021-06-18 09:47:10|7211.5|7208.7|7210.2|7207.4|7211.5|7208.7|7210.2|7207.4|26
1624009640000|2021-06-18 09:47:20|7209.8|7207|7209.2|7206.4|7209.9|7207.1|7207.2|7204.4|34
1624009650000|2021-06-18 09:47:30|7208.8|7206|7208.2|7205.4|7208.8|7206|7208|7205.2|1
1624009660000|2021-06-18 09:47:40|7208|7205.2|7210.3|7207.5|7211.7|7208.9|7207.7|7204.9|248
1624009670000|2021-06-18 09:47:50|7210.2|7207.4|7208.5|7205.7|7211.2|7208.4|7208.5|7205.7|12
1624009680000|2021-06-18 09:48:00|7209|7206.2|7210.2|7207.4|7210.3|7207.5|7209|7206.2|6
1624009690000|2021-06-18 09:48:10|7210|7207.2|7208|7205.2|7210.2|7207.4|7208|7205.2|3
1624009700000|2021-06-18 09:48:20|7208.2|7205.4|7208|7205.2|7208.2|7205.4|7208|7205.2|1
1624009710000|2021-06-18 09:48:30|7208.2|7205.4|7208.5|7205.7|7208.5|7205.7|7208|7205.2|0
1624009720000|2021-06-18 09:48:40|7208.2|7205.4|7208.2|7205.4|7208.5|7205.7|7207.5|7204.7|27
1624009730000|2021-06-18 09:48:50|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208|7205.2|21
1624009740000|2021-06-18 09:49:00|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|3
1624009750000|2021-06-18 09:49:10|7207.9|7205.1|7208|7205.2|7208.5|7205.7|7207.5|7204.7|3
1624009760000|2021-06-18 09:49:20|7207.9|7205.1|7207.2|7204.4|7207.9|7205.1|7207|7204.2|15
1624009770000|2021-06-18 09:49:30|7207.5|7204.7|7208|7205.2|7208.8|7206|7207.5|7204.7|20
1624009780000|2021-06-18 09:49:40|7208.2|7205.4|7208.5|7205.7|7208.5|7205.7|7208.2|7205.4|0
1624009790000|2021-06-18 09:49:50|7208|7205.2|7207|7204.2|7208.2|7205.4|7207|7204.2|11
1624009800000|2021-06-18 09:50:00|7206.9|7204.1|7205.2|7202.4|7207.2|7204.4|7204.2|7201.4|92
1624009810000|2021-06-18 09:50:10|7204.5|7201.7|7204.5|7201.7|7204.8|7202|7203.2|7200.4|108
1624009820000|2021-06-18 09:50:20|7204.4|7201.6|7203.9|7201.1|7204.5|7201.7|7203.7|7200.9|30
1624009830000|2021-06-18 09:50:30|7203.5|7200.7|7205|7202.2|7205.2|7202.4|7203|7200.2|136
1624009840000|2021-06-18 09:50:40|7205.2|7202.4|7205|7202.2|7205.4|7202.6|7205|7202.2|6
1624009850000|2021-06-18 09:50:50|7205.2|7202.4|7203.7|7200.9|7205.2|7202.4|7203.7|7200.9|5
1624009860000|2021-06-18 09:51:00|7204|7201.2|7204.2|7201.4|7204.2|7201.4|7203.5|7200.7|5
1624009880000|2021-06-18 09:51:20|7204.4|7201.6|7203.5|7200.7|7204.4|7201.6|7202.7|7199.9|18
1624009890000|2021-06-18 09:51:30|7202.7|7199.9|7202|7199.2|7203.7|7200.9|7202|7199.2|17
1624009900000|2021-06-18 09:51:40|7201.5|7198.7|7201.2|7198.4|7202.5|7199.7|7200.2|7197.4|11
1624009910000|2021-06-18 09:51:50|7201.7|7198.9|7202|7199.2|7202|7199.2|7201.2|7198.4|5
1624009920000|2021-06-18 09:52:00|7202.2|7199.4|7201.5|7198.7|7202.2|7199.4|7201.2|7198.4|24
1624009930000|2021-06-18 09:52:10|7201.2|7198.4|7202.2|7199.4|7202.2|7199.4|7201.2|7198.4|16
1624009940000|2021-06-18 09:52:20|7202.5|7199.7|7204.3|7201.5|7204.7|7201.9|7202.5|7199.7|22
1624009950000|2021-06-18 09:52:30|7204.7|7201.9|7204.5|7201.7|7205.2|7202.4|7204.5|7201.7|9
1624009960000|2021-06-18 09:52:40|7204.7|7201.9|7206.2|7203.4|7206.7|7203.9|7204.7|7201.9|52
1624009970000|2021-06-18 09:52:50|7206.7|7203.9|7205.5|7202.7|7206.7|7203.9|7205.2|7202.4|14
1624009980000|2021-06-18 09:53:00|7205.2|7202.4|7207.2|7204.4|7207.2|7204.4|7205.2|7202.4|46
1624009990000|2021-06-18 09:53:10|7207.9|7205.1|7207.2|7204.4|7208|7205.2|7207|7204.2|32
1624010000000|2021-06-18 09:53:20|7206.5|7203.7|7208|7205.2|7208.2|7205.4|7206.5|7203.7|18
1624010010000|2021-06-18 09:53:30|7207.9|7205.1|7207|7204.2|7207.9|7205.1|7207|7204.2|2
1624010020000|2021-06-18 09:53:40|7206.9|7204.1|7207|7204.2|7207|7204.2|7206|7203.2|0
1624010030000|2021-06-18 09:53:50|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207|7204.2|2
1624010040000|2021-06-18 09:54:00|7207.5|7204.7|7207.2|7204.4|7208.2|7205.4|7206.7|7203.9|120
1624010050000|2021-06-18 09:54:10|7207.5|7204.7|7208|7205.2|7208.9|7206.1|7207.5|7204.7|9
1624010060000|2021-06-18 09:54:20|7207.9|7205.1|7208.7|7205.9|7208.7|7205.9|7207.2|7204.4|2
1624010070000|2021-06-18 09:54:30|7209.2|7206.4|7209.5|7206.7|7209.5|7206.7|7209|7206.2|1
1624010080000|2021-06-18 09:54:40|7209.2|7206.4|7208.5|7205.7|7209.2|7206.4|7208.5|7205.7|6
1624010090000|2021-06-18 09:54:50|7209.2|7206.4|7209|7206.2|7209.2|7206.4|7208.8|7206|6
1624010100000|2021-06-18 09:55:00|7209.5|7206.7|7209.2|7206.4|7209.5|7206.7|7209.2|7206.4|2
1624010110000|2021-06-18 09:55:10|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|9
1624010120000|2021-06-18 09:55:20|7210.2|7207.4|7209.2|7206.4|7210.8|7208|7209.2|7206.4|36
1624010130000|2021-06-18 09:55:30|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|0
1624010140000|2021-06-18 09:55:40|7209.2|7206.4|7206.7|7203.9|7209.2|7206.4|7206.5|7203.7|228
1624010150000|2021-06-18 09:55:50|7206.8|7204|7206.7|7203.9|7206.8|7204|7206.2|7203.4|20
1624010160000|2021-06-18 09:56:00|7206.8|7204|7207.2|7204.4|7207.5|7204.7|7206.8|7204|4
1624010170000|2021-06-18 09:56:10|7207|7204.2|7206.5|7203.7|7207.2|7204.4|7206.2|7203.4|105
1624010180000|2021-06-18 09:56:20|7207.2|7204.4|7206.5|7203.7|7207.2|7204.4|7206.5|7203.7|73
1624010200000|2021-06-18 09:56:40|||||||||1
1624010210000|2021-06-18 09:56:50|7207.2|7204.4|7206.8|7204|7207.5|7204.7|7206.8|7204|30
1624010220000|2021-06-18 09:57:00|7206.5|7203.7|7204.5|7201.7|7206.5|7203.7|7204.5|7201.7|17
1624010230000|2021-06-18 09:57:10|7204.2|7201.4|7205|7202.2|7205.5|7202.7|7204.2|7201.4|36
1624010240000|2021-06-18 09:57:20|7205.5|7202.7|7205|7202.2|7205.5|7202.7|7205|7202.2|1
1624010250000|2021-06-18 09:57:30|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|3
1624010260000|2021-06-18 09:57:40|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|15
1624010270000|2021-06-18 09:57:50|||||||||18
1624010280000|2021-06-18 09:58:00|7205.2|7202.4|7204.8|7202|7205.5|7202.7|7204.2|7201.4|61
1624010290000|2021-06-18 09:58:10|7205|7202.2|7205|7202.2|7205.5|7202.7|7204.8|7202|4
1624010300000|2021-06-18 09:58:20|7204.8|7202|7205.8|7203|7205.8|7203|7204.8|7202|2
1624010310000|2021-06-18 09:58:30|7205.5|7202.7|7205.8|7203|7205.8|7203|7204.8|7202|16
1624010320000|2021-06-18 09:58:40|7205.3|7202.5|7207.5|7204.7|7208.8|7206|7205.3|7202.5|57
1624010330000|2021-06-18 09:58:50|7208|7205.2|7207.5|7204.7|7208.2|7205.4|7207.5|7204.7|4
1624010340000|2021-06-18 09:59:00|7207.8|7205|7208|7205.2|7208|7205.2|7207.8|7205|2
1624010350000|2021-06-18 09:59:10|7207.8|7205|7208|7205.2|7208|7205.2|7207|7204.2|7
1624010360000|2021-06-18 09:59:20|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208|7205.2|4
1624010370000|2021-06-18 09:59:30|7207.8|7205|7207.8|7205|7207.8|7205|7207.5|7204.7|5
1624010380000|2021-06-18 09:59:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1624010390000|2021-06-18 09:59:50|7207.5|7204.7|7208.2|7205.4|7208.2|7205.4|7207.5|7204.7|23
1624010400000|2021-06-18 10:00:00|7208|7205.2|7206|7203.2|7208|7205.2|7206|7203.2|12
1624010410000|2021-06-18 10:00:10|7205.5|7202.7|7205.7|7202.9|7205.7|7202.9|7204.5|7201.7|24
1624010420000|2021-06-18 10:00:20|7206|7203.2|7207|7204.2|7207.5|7204.7|7206|7203.2|28
1624010430000|2021-06-18 10:00:30|7206.7|7203.9|7207|7204.2|7207.7|7204.9|7206.7|7203.9|48
1624010450000|2021-06-18 10:00:50|7206|7203.2|7206.2|7203.4|7206.5|7203.7|7206|7203.2|13
1624010460000|2021-06-18 10:01:00|7206|7203.2|7205.8|7203|7206|7203.2|7203.5|7200.7|64
1624010470000|2021-06-18 10:01:10|7206|7203.2|7208.2|7205.4|7208.2|7205.4|7206|7203.2|20
1624010480000|2021-06-18 10:01:20|7208|7205.2|7207.2|7204.4|7208|7205.2|7207.2|7204.4|10
1624010490000|2021-06-18 10:01:30|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7207|7204.2|10
1624010500000|2021-06-18 10:01:40|7207.3|7204.5|7207.5|7204.7|7207.5|7204.7|7207.2|7204.4|0
1624010510000|2021-06-18 10:01:50|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|2
1624010520000|2021-06-18 10:02:00|7208.2|7205.4|7209.8|7207|7209.8|7207|7208|7205.2|29
1624010530000|2021-06-18 10:02:10|7210.5|7207.7|7207.5|7204.7|7210.5|7207.7|7206.5|7203.7|169
1624010540000|2021-06-18 10:02:20|7207.8|7205|7209.2|7206.4|7209.2|7206.4|7207.5|7204.7|18
1624010550000|2021-06-18 10:02:30|7209.5|7206.7|7210.7|7207.9|7210.7|7207.9|7209.5|7206.7|7
1624010560000|2021-06-18 10:02:40|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|0
1624010570000|2021-06-18 10:02:50|7209.5|7206.7|7210.2|7207.4|7210.2|7207.4|7209.5|7206.7|11
1624010580000|2021-06-18 10:03:00|7210|7207.2|7207.8|7205|7210.2|7207.4|7207.7|7204.9|41
1624010590000|2021-06-18 10:03:10|7208|7205.2|7209.2|7206.4|7209.2|7206.4|7208|7205.2|12
1624010600000|2021-06-18 10:03:20|7209.5|7206.7|7209.2|7206.4|7209.5|7206.7|7209|7206.2|6
1624010610000|2021-06-18 10:03:30|7208.5|7205.7|7208.8|7206|7209.7|7206.9|7208.5|7205.7|11
1624010620000|2021-06-18 10:03:40|7208.3|7205.5|7207.5|7204.7|7208.3|7205.5|7206.5|7203.7|6
1624010630000|2021-06-18 10:03:50|7207.3|7204.5|7202.5|7199.7|7207.3|7204.5|7202.5|7199.7|591
1624010640000|2021-06-18 10:04:00|7202.2|7199.4|7201.3|7198.5|7202.2|7199.4|7199.2|7196.4|69
1624010650000|2021-06-18 10:04:10|7201.5|7198.7|7203.2|7200.4|7203.5|7200.7|7201.3|7198.5|105
1624010660000|2021-06-18 10:04:20|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|3
1624010670000|2021-06-18 10:04:30|7203.2|7200.4|7203|7200.2|7203.5|7200.7|7202.5|7199.7|7
1624010680000|2021-06-18 10:04:40|7203.2|7200.4|7204|7201.2|7204.5|7201.7|7203.2|7200.4|4
1624010690000|2021-06-18 10:04:50|7204.2|7201.4|7204|7201.2|7204.5|7201.7|7204|7201.2|3
1624010700000|2021-06-18 10:05:00|7203.8|7201|7201|7198.2|7203.8|7201|7201|7198.2|52
1624010710000|2021-06-18 10:05:10|7201.2|7198.4|7200.7|7197.9|7201.5|7198.7|7200.7|7197.9|2
1624010720000|2021-06-18 10:05:20|7201|7198.2|7200.2|7197.4|7201.2|7198.4|7199.5|7196.7|13
1624010730000|2021-06-18 10:05:30|7200|7197.2|7198.5|7195.7|7200|7197.2|7198.5|7195.7|11
1624010740000|2021-06-18 10:05:40|7198.2|7195.4|7199.5|7196.7|7199.5|7196.7|7198.2|7195.4|7
1624010750000|2021-06-18 10:05:50|7199.2|7196.4|7200.5|7197.7|7200.7|7197.9|7199|7196.2|12
1624010760000|2021-06-18 10:06:00|7200|7197.2|7199.2|7196.4|7200.2|7197.4|7199|7196.2|14
1624010770000|2021-06-18 10:06:10|7199.5|7196.7|7199.2|7196.4|7200.2|7197.4|7199|7196.2|18
1624010780000|2021-06-18 10:06:20|7199.5|7196.7|7202|7199.2|7202.2|7199.4|7199.5|7196.7|63
1624010790000|2021-06-18 10:06:30|7202.2|7199.4|7202.5|7199.7|7202.8|7200|7202.2|7199.4|7
1624010800000|2021-06-18 10:06:40|7202.7|7199.9|7203.5|7200.7|7203.7|7200.9|7202.7|7199.9|10
1624010810000|2021-06-18 10:06:50|7203.7|7200.9|7204.2|7201.4|7205|7202.2|7203.7|7200.9|9
1624010820000|2021-06-18 10:07:00|7204.5|7201.7|7204|7201.2|7204.5|7201.7|7203.5|7200.7|17
1624010830000|2021-06-18 10:07:10|7204.2|7201.4|7205|7202.2|7205.2|7202.4|7204.2|7201.4|30
1624010840000|2021-06-18 10:07:20|7205.2|7202.4|7206|7203.2|7207.1|7204.3|7205.2|7202.4|13
1624010850000|2021-06-18 10:07:30|7206.7|7203.9|7206.5|7203.7|7207.1|7204.3|7206.5|7203.7|18
1624010860000|2021-06-18 10:07:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|2
1624010870000|2021-06-18 10:07:50|7206|7203.2|7205|7202.2|7206.1|7203.3|7205|7202.2|15
1624010880000|2021-06-18 10:08:00|7204.5|7201.7|7204.5|7201.7|7205.1|7202.3|7204.5|7201.7|3
1624010890000|2021-06-18 10:08:10|7204.1|7201.3|7203.6|7200.8|7204.5|7201.7|7203.5|7200.7|20
1624010900000|2021-06-18 10:08:20|7203.8|7201|7204.1|7201.3|7204.1|7201.3|7203.5|7200.7|12
1624010920000|2021-06-18 10:08:40|7203.6|7200.8|7203.5|7200.7|7204.1|7201.3|7203.3|7200.5|27
1624010930000|2021-06-18 10:08:50|7203|7200.2|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|4
1624010940000|2021-06-18 10:09:00|7203|7200.2|7204.1|7201.3|7204.1|7201.3|7202.5|7199.7|65
1624010950000|2021-06-18 10:09:10|||||||||7
1624010960000|2021-06-18 10:09:20|7204|7201.2|7203.1|7200.3|7204.1|7201.3|7202.5|7199.7|41
1624010970000|2021-06-18 10:09:30|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|3
1624010980000|2021-06-18 10:09:40|7203.5|7200.7|7203.5|7200.7|7204.3|7201.5|7203.5|7200.7|9
1624010990000|2021-06-18 10:09:50|7202.8|7200|7203.5|7200.7|7203.5|7200.7|7202.8|7200|13
1624011000000|2021-06-18 10:10:00|7203.2|7200.4|7202.5|7199.7|7203.2|7200.4|7202.5|7199.7|18
1624011010000|2021-06-18 10:10:10|7202.8|7200|7203|7200.2|7203.1|7200.3|7202.8|7200|30
1624011020000|2021-06-18 10:10:20|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|8
1624011030000|2021-06-18 10:10:30|7203.1|7200.3|7204|7201.2|7204.1|7201.3|7203|7200.2|12
1624011040000|2021-06-18 10:10:40|7203.5|7200.7|7204.1|7201.3|7204.1|7201.3|7203.5|7200.7|4
1624011050000|2021-06-18 10:10:50|7204.5|7201.7|7204.5|7201.7|7205.1|7202.3|7204.5|7201.7|36
1624011060000|2021-06-18 10:11:00|||||||||3
1624011070000|2021-06-18 10:11:10|7204.2|7201.4|7203.1|7200.3|7204.2|7201.4|7203|7200.2|15
1624011080000|2021-06-18 10:11:20|7203|7200.2|7203.5|7200.7|7203.5|7200.7|7203|7200.2|9
1624011090000|2021-06-18 10:11:30|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|8
1624011100000|2021-06-18 10:11:40|7203.5|7200.7|7203.6|7200.8|7204.5|7201.7|7203.5|7200.7|43
1624011110000|2021-06-18 10:11:50|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|0
1624011120000|2021-06-18 10:12:00|7204.3|7201.5|7203.1|7200.3|7204.3|7201.5|7202.5|7199.7|40
1624011130000|2021-06-18 10:12:10|7202.5|7199.7|7203.1|7200.3|7203.5|7200.7|7202.5|7199.7|10
1624011140000|2021-06-18 10:12:20|7203.8|7201|7204|7201.2|7204.1|7201.3|7203.8|7201|13
1624011150000|2021-06-18 10:12:30|7203.5|7200.7|7204.1|7201.3|7204.1|7201.3|7203.5|7200.7|7
1624011160000|2021-06-18 10:12:40|7203.5|7200.7|7204.5|7201.7|7204.5|7201.7|7202.1|7199.3|227
1624011170000|2021-06-18 10:12:50|7205.1|7202.3|7204.3|7201.5|7205.5|7202.7|7203.5|7200.7|53
1624011180000|2021-06-18 10:13:00|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|2
1624011190000|2021-06-18 10:13:10|7204.3|7201.5|7204|7201.2|7204.5|7201.7|7204|7201.2|19
1624011200000|2021-06-18 10:13:20|7204.1|7201.3|7203|7200.2|7204.5|7201.7|7203|7200.2|57
1624011210000|2021-06-18 10:13:30|7202.5|7199.7|7200.5|7197.7|7202.5|7199.7|7200.5|7197.7|25
1624011220000|2021-06-18 10:13:40|7200.6|7197.8|7200.5|7197.7|7201.5|7198.7|7200.5|7197.7|37
1624011230000|2021-06-18 10:13:50|7199.8|7197|7199|7196.2|7200.5|7197.7|7198.6|7195.8|27
1624011240000|2021-06-18 10:14:00|7198.7|7195.9|7196.5|7193.7|7198.7|7195.9|7195.6|7192.8|24
1624011250000|2021-06-18 10:14:10|7196.1|7193.3|7197|7194.2|7197.1|7194.3|7195.5|7192.7|25
1624011260000|2021-06-18 10:14:20|7197.5|7194.7|7197|7194.2|7197.5|7194.7|7196.5|7193.7|35
1624011270000|2021-06-18 10:14:30|7196.5|7193.7|7196.1|7193.3|7196.5|7193.7|7196|7193.2|16
1624011280000|2021-06-18 10:14:40|7196|7193.2|7195.5|7192.7|7196.1|7193.3|7194.5|7191.7|7
1624011290000|2021-06-18 10:14:50|7195.1|7192.3|7196.3|7193.5|7196.3|7193.5|7195|7192.2|18
1624011300000|2021-06-18 10:15:00|7196|7193.2|7194.8|7192|7196|7193.2|7194.3|7191.5|8
1624011310000|2021-06-18 10:15:10|7195|7192.2|7194.5|7191.7|7195|7192.2|7194.3|7191.5|45
1624011320000|2021-06-18 10:15:20|7194.8|7192|7194.5|7191.7|7194.8|7192|7194|7191.2|11
1624011330000|2021-06-18 10:15:30|7194.3|7191.5|7193.8|7191|7194.5|7191.7|7193.8|7191|9
1624011340000|2021-06-18 10:15:40|7193.5|7190.7|7193.8|7191|7193.8|7191|7193.5|7190.7|3
1624011350000|2021-06-18 10:15:50|7193.5|7190.7|7195.2|7192.4|7195.3|7192.5|7193.5|7190.7|19
1624011360000|2021-06-18 10:16:00|7194.8|7192|7194.5|7191.7|7194.8|7192|7193.5|7190.7|54
1624011370000|2021-06-18 10:16:10|||||||||5
1624011380000|2021-06-18 10:16:20|||||||||8
1624011390000|2021-06-18 10:16:30|7196|7193.2|7195.8|7193|7196|7193.2|7195.8|7193|13
1624011400000|2021-06-18 10:16:40|7195.5|7192.7|7196.3|7193.5|7197.5|7194.7|7195.5|7192.7|33
1624011410000|2021-06-18 10:16:50|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7196|7193.2|29
1624011420000|2021-06-18 10:17:00|7196|7193.2|7196.2|7193.4|7196.2|7193.4|7195.5|7192.7|6
1624011430000|2021-06-18 10:17:10|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7194.5|7191.7|25
1624011440000|2021-06-18 10:17:20|7196|7193.2|7196.1|7193.3|7196.5|7193.7|7196|7193.2|7
1624011450000|2021-06-18 10:17:30|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|0
1624011460000|2021-06-18 10:17:40|7196.1|7193.3|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|8
1624011470000|2021-06-18 10:17:50|7195.8|7193|7197|7194.2|7197|7194.2|7195.6|7192.8|4
1624011480000|2021-06-18 10:18:00|7196.5|7193.7|7198.3|7195.5|7198.6|7195.8|7196.5|7193.7|45
1624011490000|2021-06-18 10:18:10|7198.5|7195.7|7198.5|7195.7|7199|7196.2|7198.3|7195.5|22
1624011500000|2021-06-18 10:18:20|||||||||1
1624011510000|2021-06-18 10:18:30|7199.5|7196.7|7199.1|7196.3|7199.5|7196.7|7198.5|7195.7|9
1624011520000|2021-06-18 10:18:40|7198.5|7195.7|7198.3|7195.5|7199.1|7196.3|7198.3|7195.5|37
1624011530000|2021-06-18 10:18:50|7198.5|7195.7|7198.5|7195.7|7198.8|7196|7198.3|7195.5|1
1624011540000|2021-06-18 10:19:00|7198.3|7195.5|7198.3|7195.5|7198.5|7195.7|7198.3|7195.5|1
1624011550000|2021-06-18 10:19:10|||||||||1
1624011560000|2021-06-18 10:19:20|7198.2|7195.4|7197.8|7195|7198.2|7195.4|7197.5|7194.7|58
1624011570000|2021-06-18 10:19:30|7198|7195.2|7199.8|7197|7200.3|7197.5|7197.8|7195|25
1624011580000|2021-06-18 10:19:40|7200.2|7197.4|7200.5|7197.7|7200.8|7198|7200.2|7197.4|26
1624011590000|2021-06-18 10:19:50|7200.2|7197.4|7206.8|7204|7207.1|7204.3|7200.2|7197.4|319
1624011600000|2021-06-18 10:20:00|7207.1|7204.3|7206|7203.2|7209.8|7207|7205.1|7202.3|302
1624011610000|2021-06-18 10:20:10|7205.1|7202.3|7205.3|7202.5|7205.3|7202.5|7205|7202.2|24
1624011620000|2021-06-18 10:20:20|7206|7203.2|7205.1|7202.3|7207.5|7204.7|7205.1|7202.3|142
1624011630000|2021-06-18 10:20:30|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7204.8|7202|1
1624011640000|2021-06-18 10:20:40|7204.6|7201.8|7203.5|7200.7|7204.6|7201.8|7202.5|7199.7|4
1624011650000|2021-06-18 10:20:50|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|1
1624011660000|2021-06-18 10:21:00|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202|7199.2|25
1624011670000|2021-06-18 10:21:10|7202.8|7200|7202.1|7199.3|7202.8|7200|7201.6|7198.8|3
1624011680000|2021-06-18 10:21:20|7202|7199.2|7202|7199.2|7202|7199.2|7202|7199.2|1
1624011690000|2021-06-18 10:21:30|7202.1|7199.3|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|10
1624011700000|2021-06-18 10:21:40|7203|7200.2|7206.4|7203.6|7206.4|7203.6|7202|7199.2|348
1624011710000|2021-06-18 10:21:50|7206.8|7204|7207.8|7205|7207.9|7205.1|7206.8|7204|10
1624011720000|2021-06-18 10:22:00|7207.4|7204.6|7208.4|7205.6|7208.4|7205.6|7207.4|7204.6|31
1624011730000|2021-06-18 10:22:10|7208.1|7205.3|7210.4|7207.6|7210.8|7208|7208.1|7205.3|215
1624011740000|2021-06-18 10:22:20|7210.8|7208|7212.3|7209.5|7214.9|7210.6|7210.8|7204.9|75
1624011750000|2021-06-18 10:22:30|7212.1|7209.3|7210.9|7208.1|7212.1|7209.3|7210.9|7208.1|7
1624011760000|2021-06-18 10:22:40|7211.1|7208.3|7210.8|7208|7211.4|7208.6|7210.8|7208|1
1624011770000|2021-06-18 10:22:50|7211.4|7208.6|7212.4|7209.6|7212.9|7210.1|7211.4|7208.6|20
1624011780000|2021-06-18 10:23:00|7213.1|7210.3|7215.6|7212.8|7215.6|7212.8|7213.1|7210.3|368
1624011790000|2021-06-18 10:23:10|7216.1|7213.3|7217.1|7214.3|7217.1|7214.3|7215.8|7213|10
1624011800000|2021-06-18 10:23:20|7216.8|7214|7217.1|7214.3|7217.1|7214.3|7215.6|7212.8|12
1624011810000|2021-06-18 10:23:30|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|2
1624011820000|2021-06-18 10:23:40|7216.8|7214|7214.8|7212|7216.8|7214|7214.8|7212|4
1624011830000|2021-06-18 10:23:50|7215.1|7212.3|7215.9|7213.1|7216.4|7213.6|7214.6|7211.8|11
1624011840000|2021-06-18 10:24:00|7215.4|7212.6|7213.6|7210.8|7215.4|7212.6|7213.4|7210.6|8
1624011850000|2021-06-18 10:24:10|7213.9|7211.1|7214.4|7211.6|7214.4|7211.6|7213.4|7210.6|5
1624011860000|2021-06-18 10:24:20|7214.6|7211.8|7219.3|7216.5|7219.8|7217|7214.6|7211.8|294
1624011870000|2021-06-18 10:24:30|7219.1|7216.3|7219.6|7216.8|7220.3|7217.5|7218.8|7216|15
1624011880000|2021-06-18 10:24:40|7218.8|7216|7218.1|7215.3|7218.8|7216|7218.1|7215.3|6
1624011890000|2021-06-18 10:24:50|7218.8|7216|7220.4|7217.6|7220.4|7217.6|7218.6|7215.8|48
1624011900000|2021-06-18 10:25:00|7220.3|7217.5|7220.3|7217.5|7220.8|7218|7219.6|7216.8|107
1624011910000|2021-06-18 10:25:10|7219.8|7217|7218.8|7216|7219.8|7217|7218.8|7216|7
1624011920000|2021-06-18 10:25:20|7218.6|7215.8|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|1
1624011930000|2021-06-18 10:25:30|7218.4|7215.6|7219.8|7217|7219.8|7217|7218.4|7215.6|34
1624011940000|2021-06-18 10:25:40|7219.6|7216.8|7218.8|7216|7219.6|7216.8|7218.1|7215.3|2
1624011950000|2021-06-18 10:25:50|7218.4|7215.6|7219.6|7216.8|7219.8|7217|7217.1|7214.3|68
1624011960000|2021-06-18 10:26:00|7219.4|7216.6|7218.6|7215.8|7219.4|7216.6|7217.6|7214.8|108
1624011970000|2021-06-18 10:26:10|7218.3|7215.5|7219.1|7216.3|7219.1|7216.3|7217.9|7215.1|117
1624011980000|2021-06-18 10:26:20|7219.8|7217|7222.1|7219.3|7222.8|7220|7219.6|7216.8|107
1624011990000|2021-06-18 10:26:30|7222.6|7219.8|7223.4|7220.6|7223.9|7221.1|7222.6|7219.8|35
1624012000000|2021-06-18 10:26:40|7224.1|7221.3|7224.6|7221.8|7224.8|7222|7224.1|7221.3|19
1624012010000|2021-06-18 10:26:50|7224.8|7222|7224.1|7221.3|7224.8|7222|7224.1|7221.3|8
1624012020000|2021-06-18 10:27:00|7224.4|7221.6|7224.6|7221.8|7225.6|7222.8|7224.1|7221.3|117
1624012030000|2021-06-18 10:27:10|7224.8|7222|7224.6|7221.8|7224.8|7222|7224.6|7221.8|42
1624012040000|2021-06-18 10:27:20|7224.4|7221.6|7224.6|7221.8|7224.9|7222.1|7224.1|7221.3|4
1624012050000|2021-06-18 10:27:30|7224.3|7221.5|7223.1|7220.3|7224.3|7221.5|7223.1|7220.3|78
1624012060000|2021-06-18 10:27:40|7223.4|7220.6|7224.1|7221.3|7224.1|7221.3|7223.4|7220.6|14
1624012070000|2021-06-18 10:27:50|7223.8|7221|7221.6|7218.8|7223.8|7221|7221.1|7218.3|45
1624012080000|2021-06-18 10:28:00|7222.1|7219.3|7222.3|7219.5|7222.3|7219.5|7222.1|7219.3|37
1624012090000|2021-06-18 10:28:10|7222.1|7219.3|7220.6|7217.8|7222.3|7219.5|7220.4|7217.6|112
1624012100000|2021-06-18 10:28:20|7221.1|7218.3|7221.1|7218.3|7222.1|7219.3|7220.8|7218|1
1624012110000|2021-06-18 10:28:30|7220.9|7218.1|7218.9|7216.1|7220.9|7218.1|7218.9|7216.1|14
1624012120000|2021-06-18 10:28:40|7218.8|7216|7217.4|7214.6|7219.1|7216.3|7217.4|7214.6|76
1624012130000|2021-06-18 10:28:50|7216.9|7214.1|7218.8|7216|7218.8|7216|7216.9|7214.1|10
1624012140000|2021-06-18 10:29:00|7219.4|7216.6|7219.9|7217.1|7219.9|7217.1|7218.8|7216|23
1624012150000|2021-06-18 10:29:10|7219.4|7216.6|7218.9|7216.1|7219.4|7216.6|7217.9|7215.1|43
1624012160000|2021-06-18 10:29:20|7219.1|7216.3|7219.4|7216.6|7219.6|7216.8|7218.9|7216.1|5
1624012170000|2021-06-18 10:29:30|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|6
1624012180000|2021-06-18 10:29:40|7220.1|7217.3|7221.6|7218.8|7222.1|7219.3|7219.9|7217.1|18
1624012190000|2021-06-18 10:29:50|7222.1|7219.3|7221.9|7219.1|7222.1|7219.3|7221.9|7219.1|2
1624012200000|2021-06-18 10:30:00|7221.6|7218.8|7220.4|7217.6|7221.6|7218.8|7220.4|7217.6|5
1624012210000|2021-06-18 10:30:10|7219.9|7217.1|7221.3|7218.5|7221.4|7218.6|7219.4|7216.6|2
1624012220000|2021-06-18 10:30:20|7220.9|7218.1|7221.4|7218.6|7221.6|7218.8|7220.8|7218|3
1624012230000|2021-06-18 10:30:30|7221.1|7218.3|7221.1|7218.3|7221.6|7218.8|7220.9|7218.1|5
1624012240000|2021-06-18 10:30:40|7221.3|7218.5|7221.6|7218.8|7221.6|7218.8|7220.9|7218.1|3
1624012250000|2021-06-18 10:30:50|7221.4|7218.6|7222.1|7219.3|7222.1|7219.3|7221.4|7218.6|6
1624012260000|2021-06-18 10:31:00|7221.8|7219|7221.9|7219.1|7222.1|7219.3|7221.8|7219|3
1624012270000|2021-06-18 10:31:10|7221.6|7218.8|7221.6|7218.8|7222.1|7219.3|7221.4|7218.6|8
1624012280000|2021-06-18 10:31:20|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|8
1624012290000|2021-06-18 10:31:30|7221.6|7218.8|7221.8|7219|7221.8|7219|7221.6|7218.8|6
1624012300000|2021-06-18 10:31:40|7220.8|7218|7220.4|7217.6|7220.8|7218|7220.4|7217.6|11
1624012310000|2021-06-18 10:31:50|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|2
1624012320000|2021-06-18 10:32:00|7219.8|7217|7218.9|7216.1|7219.8|7217|7218.4|7215.6|12
1624012330000|2021-06-18 10:32:10|7218.6|7215.8|7218.4|7215.6|7218.8|7216|7217.4|7214.6|6
1624012340000|2021-06-18 10:32:20|7217.9|7215.1|7218.4|7215.6|7218.8|7216|7217.9|7215.1|6
1624012350000|2021-06-18 10:32:30|7218.8|7216|7221.3|7218.5|7222.1|7219.3|7218.8|7216|58
1624012360000|2021-06-18 10:32:40|7221.4|7218.6|7221.7|7218.9|7221.7|7218.9|7221.4|7218.6|6
1624012370000|2021-06-18 10:32:50|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7221.9|7219.1|33
1624012380000|2021-06-18 10:33:00|7221.9|7219.1|7221.9|7219.1|7222.1|7219.3|7221.8|7219|6
1624012390000|2021-06-18 10:33:10|7221.8|7219|7221.9|7219.1|7221.9|7219.1|7221.4|7218.6|4
1624012400000|2021-06-18 10:33:20|7221.8|7219|7221.9|7219.1|7221.9|7219.1|7221.8|7219|1
1624012410000|2021-06-18 10:33:30|7221.6|7218.8|7221.4|7218.6|7222.1|7219.3|7220.8|7218|7
1624012420000|2021-06-18 10:33:40|7220.8|7218|7221.3|7218.5|7221.4|7218.6|7220.8|7218|13
1624012430000|2021-06-18 10:33:50|7221.1|7218.3|7221.4|7218.6|7221.4|7218.6|7220.9|7218.1|9
1624012440000|2021-06-18 10:34:00|7220.8|7218|7221.4|7218.6|7221.9|7219.1|7220.8|7218|6
1624012450000|2021-06-18 10:34:10|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.8|7218|6
1624012460000|2021-06-18 10:34:20|7220.8|7218|7221.3|7218.5|7221.3|7218.5|7220.8|7218|5
1624012470000|2021-06-18 10:34:30|7220.9|7218.1|7220.9|7218.1|7221.3|7218.5|7220.9|7218.1|1
1624012490000|2021-06-18 10:34:50|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|0
1624012500000|2021-06-18 10:35:00|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.3|7217.5|75
1624012510000|2021-06-18 10:35:10|7219.9|7217.1|7216.9|7214.1|7219.9|7217.1|7215.8|7213|91
1624012520000|2021-06-18 10:35:20|7216.8|7214|7218.8|7216|7218.8|7216|7216.8|7214|99
1624012530000|2021-06-18 10:35:30|7217.9|7215.1|7219.9|7217.1|7219.9|7217.1|7217.9|7215.1|10
1624012540000|2021-06-18 10:35:40|7220.3|7217.5|7220.3|7217.5|7220.4|7217.6|7220.3|7217.5|3
1624012550000|2021-06-18 10:35:50|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|6
1624012560000|2021-06-18 10:36:00|7221.3|7218.5|7221.8|7219|7222.1|7219.3|7220.8|7218|39
1624012570000|2021-06-18 10:36:10|7220.6|7217.8|7219.3|7216.5|7220.6|7217.8|7219.1|7216.3|38
1624012580000|2021-06-18 10:36:20|7219.1|7216.3|7218.1|7215.3|7219.1|7216.3|7217.3|7214.5|32
1624012590000|2021-06-18 10:36:30|7217.4|7214.6|7217.1|7214.3|7217.4|7214.6|7216.4|7213.6|57
1624012600000|2021-06-18 10:36:40|7217.4|7214.6|7218.8|7216|7219.8|7217|7217.4|7214.6|105
1624012610000|2021-06-18 10:36:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|2
1624012620000|2021-06-18 10:37:00|7219.3|7216.5|7219.1|7216.3|7219.3|7216.5|7219.1|7216.3|2
1624012630000|2021-06-18 10:37:10|7219.8|7217|7219.1|7216.3|7220.1|7217.3|7218.8|7216|4
1624012640000|2021-06-18 10:37:20|7218.8|7216|7219.6|7216.8|7219.6|7216.8|7218.8|7216|5
1624012650000|2021-06-18 10:37:30|7219.4|7216.6|7217.4|7214.6|7219.4|7216.6|7217.4|7214.6|135
1624012660000|2021-06-18 10:37:40|7217.1|7214.3|7216.4|7213.6|7217.1|7214.3|7216.4|7213.6|1
1624012670000|2021-06-18 10:37:50|7216.9|7214.1|7218.1|7215.3|7218.1|7215.3|7216.9|7214.1|21
1624012680000|2021-06-18 10:38:00|7218.3|7215.5|7218.1|7215.3|7218.3|7215.5|7218.1|7215.3|2
1624012690000|2021-06-18 10:38:10|7217.9|7215.1|7217.6|7214.8|7217.9|7215.1|7217.1|7214.3|24
1624012700000|2021-06-18 10:38:20|7217.8|7215|7218.1|7215.3|7218.1|7215.3|7217.4|7214.6|3
1624012710000|2021-06-18 10:38:30|7218.8|7216|7218.1|7215.3|7218.8|7216|7218.1|7215.3|7
1624012720000|2021-06-18 10:38:40|7218.4|7215.6|7218.1|7215.3|7218.8|7216|7218.1|7215.3|9
1624012730000|2021-06-18 10:38:50|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|3
1624012740000|2021-06-18 10:39:00|7218.6|7215.8|7219.6|7216.8|7220.1|7217.3|7218.6|7215.8|15
1624012750000|2021-06-18 10:39:10|7219.1|7216.3|7219.8|7217|7219.8|7217|7219.1|7216.3|3
1624012760000|2021-06-18 10:39:20|7219.6|7216.8|7220.1|7217.3|7220.3|7217.5|7219.6|7216.8|3
1624012770000|2021-06-18 10:39:30|7219.6|7216.8|7219.8|7217|7219.8|7217|7219.6|7216.8|9
1624012780000|2021-06-18 10:39:40|7219.6|7216.8|7220.8|7218|7220.8|7218|7219.6|7216.8|14
1624012790000|2021-06-18 10:39:50|7221.8|7219|7222.4|7219.6|7223.1|7220.3|7221.8|7219|20
1624012800000|2021-06-18 10:40:00|7222.1|7219.3|7221.9|7219.1|7222.1|7219.3|7221.4|7218.6|14
1624012810000|2021-06-18 10:40:10|7222.1|7219.3|7221.1|7218.3|7222.1|7219.3|7220.9|7218.1|13
1624012820000|2021-06-18 10:40:20|7220.9|7218.1|7220.6|7217.8|7221.1|7218.3|7220.6|7217.8|0
1624012830000|2021-06-18 10:40:30|7221.1|7218.3|7221.6|7218.8|7222.6|7219.8|7221.1|7218.3|109
1624012840000|2021-06-18 10:40:40|7221.8|7219|7221.1|7218.3|7222.1|7219.3|7221.1|7218.3|5
1624012850000|2021-06-18 10:40:50|7221.8|7219|7222.1|7219.3|7222.6|7219.8|7221.8|7219|10
1624012860000|2021-06-18 10:41:00|7221.9|7219.1|7221.9|7219.1|7222.1|7219.3|7221.9|7219.1|4
1624012870000|2021-06-18 10:41:10|7221.4|7218.6|7223.1|7220.3|7223.1|7220.3|7221.4|7218.6|27
1624012880000|2021-06-18 10:41:20|7222.9|7220.1|7222.9|7220.1|7223.1|7220.3|7222.1|7219.3|19
1624012890000|2021-06-18 10:41:30|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|2
1624012900000|2021-06-18 10:41:40|7222.4|7219.6|7222.1|7219.3|7222.4|7219.6|7222.1|7219.3|0
1624012910000|2021-06-18 10:41:50|7221.9|7219.1|7221.6|7218.8|7221.9|7219.1|7221.1|7218.3|9
1624012920000|2021-06-18 10:42:00|7221.4|7218.6|7220.4|7217.6|7221.4|7218.6|7220.1|7217.3|40
1624012930000|2021-06-18 10:42:10|7221.1|7218.3|7220.4|7217.6|7221.1|7218.3|7220.4|7217.6|20
1624012940000|2021-06-18 10:42:20|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.4|7216.6|3
1624012950000|2021-06-18 10:42:30|7219.9|7217.1|7218.4|7215.6|7219.9|7217.1|7218.4|7215.6|11
1624012960000|2021-06-18 10:42:40|7218.1|7215.3|7219.1|7216.3|7219.1|7216.3|7217.6|7214.8|9
1624012970000|2021-06-18 10:42:50|7219.6|7216.8|7220.1|7217.3|7220.1|7217.3|7219.4|7216.6|5
1624012980000|2021-06-18 10:43:00|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|11
1624012990000|2021-06-18 10:43:10|7220.1|7217.3|7219.4|7216.6|7220.1|7217.3|7219.4|7216.6|1
1624013000000|2021-06-18 10:43:20|7219.8|7217|7219.6|7216.8|7220.4|7217.6|7219.4|7216.6|259
1624013010000|2021-06-18 10:43:30|7219.4|7216.6|7219.9|7217.1|7220.1|7217.3|7219.4|7216.6|0
1624013020000|2021-06-18 10:43:40|7219.4|7216.6|7219.6|7216.8|7219.6|7216.8|7219.4|7216.6|1
1624013030000|2021-06-18 10:43:50|7219.7|7216.9|7219.4|7216.6|7220.1|7217.3|7219.4|7216.6|0
1624013040000|2021-06-18 10:44:00|7220.1|7217.3|7218.1|7215.3|7220.1|7217.3|7217.4|7214.6|15
1624013050000|2021-06-18 10:44:10|7217.4|7214.6|7216.6|7213.8|7217.4|7214.6|7216.4|7213.6|10
1624013070000|2021-06-18 10:44:30|7216.4|7213.6|7216.4|7213.6|7216.9|7214.1|7216.4|7213.6|4
1624013080000|2021-06-18 10:44:40|7216.7|7213.9|7215.1|7212.3|7217.3|7214.5|7215.1|7212.3|36
1624013090000|2021-06-18 10:44:50|7215.4|7212.6|7216.4|7213.6|7216.4|7213.6|7215.1|7212.3|26
1624013100000|2021-06-18 10:45:00|7216.1|7213.3|7215.9|7213.1|7216.1|7213.3|7215.4|7212.6|3
1624013110000|2021-06-18 10:45:10|7215.8|7213|7216.1|7213.3|7216.1|7213.3|7215.4|7212.6|2
1624013120000|2021-06-18 10:45:20|7215.9|7213.1|7216.1|7213.3|7216.1|7213.3|7215.9|7213.1|0
1624013130000|2021-06-18 10:45:30|7217.1|7214.3|7217.4|7214.6|7218.6|7215.8|7217.1|7214.3|24
1624013140000|2021-06-18 10:45:40|7218.1|7215.3|7216.9|7214.1|7218.4|7215.6|7216.9|7214.1|3
1624013150000|2021-06-18 10:45:50|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7216.9|7214.1|0
1624013160000|2021-06-18 10:46:00|7217.4|7214.6|7216.9|7214.1|7218.8|7216|7216.9|7214.1|9
1624013170000|2021-06-18 10:46:10|7216.4|7213.6|7216.9|7214.1|7216.9|7214.1|7216.4|7213.6|1
1624013180000|2021-06-18 10:46:20|7216.4|7213.6|7216.4|7213.6|7217.3|7214.5|7216.4|7213.6|0
1624013190000|2021-06-18 10:46:30|7216.7|7213.9|7216.9|7214.1|7217.3|7214.5|7216.7|7213.9|2
1624013200000|2021-06-18 10:46:40|7216.8|7214|7216.4|7213.6|7216.8|7214|7216.4|7213.6|0
1624013210000|2021-06-18 10:46:50|7216.3|7213.5|7217.1|7214.3|7217.1|7214.3|7213.9|7211.1|789
1624013220000|2021-06-18 10:47:00|7216.9|7214.1|7216.1|7213.3|7217.1|7214.3|7216.1|7213.3|6
1624013230000|2021-06-18 10:47:10|7216.4|7213.6|7215.4|7212.6|7216.4|7213.6|7215.4|7212.6|1
1624013250000|2021-06-18 10:47:30|7215.1|7212.3|7214.7|7211.9|7215.1|7212.3|7214.1|7211.3|14
1624013260000|2021-06-18 10:47:40|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|9
1624013270000|2021-06-18 10:47:50|7215.4|7212.6|7215.4|7212.6|7215.6|7212.8|7215.1|7212.3|1
1624013280000|2021-06-18 10:48:00|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7214.4|7211.6|10
1624013300000|2021-06-18 10:48:20|7215.6|7212.8|7215.1|7212.3|7216.1|7213.3|7214.9|7212.1|8
1624013310000|2021-06-18 10:48:30|7214.9|7212.1|7215.1|7212.3|7215.4|7212.6|7214.9|7212.1|6
1624013320000|2021-06-18 10:48:40|7215.4|7212.6|7215.4|7212.6|7216.1|7213.3|7215.1|7212.3|14
1624013330000|2021-06-18 10:48:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|1
1624013340000|2021-06-18 10:49:00|7215.9|7213.1|7215.4|7212.6|7216.1|7213.3|7215.4|7212.6|0
1624013350000|2021-06-18 10:49:10|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|3
1624013360000|2021-06-18 10:49:20|7215.7|7212.9|7216.1|7213.3|7216.1|7213.3|7215.7|7212.9|4
1624013370000|2021-06-18 10:49:30|7216.4|7213.6|7215.1|7212.3|7216.4|7213.6|7215.1|7212.3|59
1624013380000|2021-06-18 10:49:40|7215.4|7212.6|7215.1|7212.3|7216.1|7213.3|7214.9|7212.1|9
1624013390000|2021-06-18 10:49:50|7214.9|7212.1|7215.9|7213.1|7216.1|7213.3|7214.9|7212.1|16
1624013400000|2021-06-18 10:50:00|7215.8|7213|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|14
1624013410000|2021-06-18 10:50:10|7216.4|7213.6|7216.4|7213.6|7217.1|7214.3|7216.4|7213.6|6
1624013420000|2021-06-18 10:50:20|7216.1|7213.3|7215.4|7212.6|7216.1|7213.3|7215.4|7212.6|4
1624013430000|2021-06-18 10:50:30|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|2
1624013440000|2021-06-18 10:50:40|7215.4|7212.6|7215.9|7213.1|7216.1|7213.3|7215.4|7212.6|6
1624013450000|2021-06-18 10:50:50|7215.4|7212.6|7215.6|7212.8|7215.6|7212.8|7215.4|7212.6|3
1624013460000|2021-06-18 10:51:00|7215.9|7213.1|7216.4|7213.6|7216.4|7213.6|7215.9|7213.1|2
1624013480000|2021-06-18 10:51:20|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|1
1624013500000|2021-06-18 10:51:40|7215.7|7212.9|7216.1|7213.3|7216.1|7213.3|7215.7|7212.9|14
1624013510000|2021-06-18 10:51:50|||||||||5
1624013520000|2021-06-18 10:52:00|7216.4|7213.6|7215.6|7212.8|7216.4|7213.6|7215.6|7212.8|5
1624013530000|2021-06-18 10:52:10|7215.4|7212.6|7215.1|7212.3|7215.4|7212.6|7215.1|7212.3|12
1624013540000|2021-06-18 10:52:20|7214.4|7211.6|7212.1|7209.3|7214.4|7211.6|7212.1|7209.3|58
1624013550000|2021-06-18 10:52:30|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|1
1624013560000|2021-06-18 10:52:40|7211.7|7208.9|7211.4|7208.6|7211.7|7208.9|7211.4|7208.6|6
1624013570000|2021-06-18 10:52:50|7210.9|7208.1|7211.1|7208.3|7211.1|7208.3|7210.9|7208.1|0
1624013580000|2021-06-18 10:53:00|7211.4|7208.6|7210.1|7207.3|7212.1|7209.3|7209.6|7206.8|33
1624013590000|2021-06-18 10:53:10|7210.4|7207.6|7211.1|7208.3|7211.1|7208.3|7210.1|7207.3|19
1624013600000|2021-06-18 10:53:20|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|1
1624013610000|2021-06-18 10:53:30|7210.9|7208.1|7210.6|7207.8|7211.1|7208.3|7210.6|7207.8|6
1624013620000|2021-06-18 10:53:40|7211.1|7208.3|7210.9|7208.1|7211.1|7208.3|7210.4|7207.6|4
1624013640000|2021-06-18 10:54:00|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.4|7207.6|8
1624013650000|2021-06-18 10:54:10|7211.1|7208.3|7209.6|7206.8|7211.1|7208.3|7209.6|7206.8|6
1624013660000|2021-06-18 10:54:20|7209.4|7206.6|7210.1|7207.3|7210.1|7207.3|7208.9|7206.1|53
1624013670000|2021-06-18 10:54:30|7209.9|7207.1|7210.1|7207.3|7210.1|7207.3|7209.1|7206.3|5
1624013680000|2021-06-18 10:54:40|||||||||65
1624013690000|2021-06-18 10:54:50|7211.4|7208.6|7210.1|7207.3|7211.4|7208.6|7210.1|7207.3|13
1624013700000|2021-06-18 10:55:00|7209.6|7206.8|7209.1|7206.3|7210.1|7207.3|7209.1|7206.3|8
1624013710000|2021-06-18 10:55:10|7209.4|7206.6|7210.1|7207.3|7210.1|7207.3|7209.4|7206.6|2
1624013720000|2021-06-18 10:55:20|7211.1|7208.3|7211.4|7208.6|7211.4|7208.6|7211.1|7208.3|23
1624013730000|2021-06-18 10:55:30|7211.8|7209|7211.1|7208.3|7211.8|7209|7210.4|7207.6|15
1624013740000|2021-06-18 10:55:40|7211.4|7208.6|7211.6|7208.8|7212.1|7209.3|7211.4|7208.6|13
1624013750000|2021-06-18 10:55:50|7211.4|7208.6|7209.9|7207.1|7211.4|7208.6|7209.9|7207.1|11
1624013760000|2021-06-18 10:56:00|7210.1|7207.3|7209.9|7207.1|7210.4|7207.6|7209.9|7207.1|2
1624013770000|2021-06-18 10:56:10|7210.4|7207.6|7210.1|7207.3|7210.4|7207.6|7209.9|7207.1|2
1624013780000|2021-06-18 10:56:20|7209.9|7207.1|7210.1|7207.3|7210.1|7207.3|7209.9|7207.1|0
1624013790000|2021-06-18 10:56:30|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|2
1624013800000|2021-06-18 10:56:40|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|0
1624013810000|2021-06-18 10:56:50|7209.1|7206.3|7208.8|7206|7209.1|7206.3|7208.8|7206|8
1624013820000|2021-06-18 10:57:00|7208.4|7205.6|7207.9|7205.1|7209.1|7206.3|7207.4|7204.6|33
1624013830000|2021-06-18 10:57:10|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1624013840000|2021-06-18 10:57:20|7207.9|7205.1|7208.4|7205.6|7208.4|7205.6|7207.9|7205.1|40
1624013850000|2021-06-18 10:57:30|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|3
1624013860000|2021-06-18 10:57:40|7209.4|7206.6|7208.9|7206.1|7209.4|7206.6|7208.9|7206.1|2
1624013870000|2021-06-18 10:57:50|7209.1|7206.3|7209.4|7206.6|7209.4|7206.6|7208.9|7206.1|8
1624013890000|2021-06-18 10:58:10|7209.7|7206.9|7210.1|7207.3|7210.1|7207.3|7209.7|7206.9|9
1624013900000|2021-06-18 10:58:20|7209.9|7207.1|7209.4|7206.6|7209.9|7207.1|7209.4|7206.6|6
1624013910000|2021-06-18 10:58:30|||||||||9
1624013920000|2021-06-18 10:58:40|||||||||1
1624013930000|2021-06-18 10:58:50|7208.4|7205.6|7209.4|7206.6|7209.4|7206.6|7208.4|7205.6|11
1624013940000|2021-06-18 10:59:00|7208.9|7206.1|7209.1|7206.3|7209.1|7206.3|7208.9|7206.1|0
1624013950000|2021-06-18 10:59:10|7209.4|7206.6|7209.2|7206.4|7209.4|7206.6|7208.9|7206.1|3
1624013960000|2021-06-18 10:59:20|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|1
1624013970000|2021-06-18 10:59:30|7209.1|7206.3|7209.4|7206.6|7209.4|7206.6|7208.9|7206.1|64
1624013980000|2021-06-18 10:59:40|7208.4|7205.6|7208.9|7206.1|7209.4|7206.6|7208.4|7205.6|47
1624013990000|2021-06-18 10:59:50|7208.7|7205.9|7207.4|7204.6|7208.7|7205.9|7207.4|7204.6|6
1624014000000|2021-06-18 11:00:00|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|10
1624014010000|2021-06-18 11:00:10|7207.4|7204.6|7204.4|7201.6|7207.4|7204.6|7204.4|7201.6|12
1624014020000|2021-06-18 11:00:20|7204.6|7201.8|7204.9|7202.1|7205.4|7202.6|7204.4|7201.6|19
1624014030000|2021-06-18 11:00:30|7205.1|7202.3|7206.1|7203.3|7206.4|7203.6|7205.1|7202.3|11
1624014040000|2021-06-18 11:00:40|7205.9|7203.1|7205.4|7202.6|7205.9|7203.1|7205.4|7202.6|27
1624014050000|2021-06-18 11:00:50|7205.1|7202.3|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|7
1624014060000|2021-06-18 11:01:00|7205.4|7202.6|7204.9|7202.1|7205.4|7202.6|7204.9|7202.1|11
1624014070000|2021-06-18 11:01:10|7204.4|7201.6|7205.9|7203.1|7205.9|7203.1|7204.4|7201.6|2
1624014080000|2021-06-18 11:01:20|7205.4|7202.6|7207.4|7204.6|7207.6|7204.8|7205.4|7202.6|23
1624014090000|2021-06-18 11:01:30|7207.6|7204.8|7208.1|7205.3|7208.1|7205.3|7207.4|7204.6|5
1624014100000|2021-06-18 11:01:40|7207.7|7204.9|7207.4|7204.6|7207.7|7204.9|7207.4|7204.6|11
1624014110000|2021-06-18 11:01:50|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|1
1624014120000|2021-06-18 11:02:00|7207.7|7204.9|7209.1|7206.3|7209.1|7206.3|7207.7|7204.9|4
1624014130000|2021-06-18 11:02:10|7208.9|7206.1|7208.4|7205.6|7209.1|7206.3|7208.4|7205.6|16
1624014150000|2021-06-18 11:02:30|7209.1|7206.3|7210.4|7207.6|7211.1|7208.3|7209.1|7206.3|21
1624014160000|2021-06-18 11:02:40|7211.1|7208.3|7212.4|7209.6|7212.4|7209.6|7211.1|7208.3|9
1624014170000|2021-06-18 11:02:50|7213.6|7210.8|7213.7|7210.9|7214.1|7211.3|7213.1|7210.3|19
1624014180000|2021-06-18 11:03:00|7213.4|7210.6|7210.1|7207.3|7213.4|7210.6|7210.1|7207.3|13
1624014190000|2021-06-18 11:03:10|7209.9|7207.1|7210.1|7207.3|7210.1|7207.3|7209.9|7207.1|0
1624014200000|2021-06-18 11:03:20|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|10
1624014210000|2021-06-18 11:03:30|7210.1|7207.3|7209.9|7207.1|7210.1|7207.3|7209.6|7206.8|1
1624014220000|2021-06-18 11:03:40|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7209.9|7207.1|3
1624014230000|2021-06-18 11:03:50|7209.9|7207.1|7211.1|7208.3|7211.1|7208.3|7209.6|7206.8|14
1624014240000|2021-06-18 11:04:00|7210.6|7207.8|7210.1|7207.3|7210.6|7207.8|7210.1|7207.3|1
1624014250000|2021-06-18 11:04:10|7209.9|7207.1|7210.1|7207.3|7210.1|7207.3|7209.2|7206.4|23
1624014260000|2021-06-18 11:04:20|7209.9|7207.1|7207.6|7204.8|7210.1|7207.3|7207.6|7204.8|11
1624014270000|2021-06-18 11:04:30|7207.7|7204.9|7207.7|7204.9|7208.6|7205.8|7207.4|7204.6|7
1624014280000|2021-06-18 11:04:40|7208.1|7205.3|7208.7|7205.9|7208.7|7205.9|7207.6|7204.8|13
1624014290000|2021-06-18 11:04:50|7208.4|7205.6|7208.7|7205.9|7208.7|7205.9|7208.4|7205.6|2
1624014300000|2021-06-18 11:05:00|7208.6|7205.8|7208.4|7205.6|7208.6|7205.8|7208.4|7205.6|0
1624014310000|2021-06-18 11:05:10|7207.7|7204.9|7207.4|7204.6|7207.7|7204.9|7206.6|7203.8|4
1624014320000|2021-06-18 11:05:20|7208.4|7205.6|7206.9|7204.1|7208.4|7205.6|7206.9|7204.1|24
1624014330000|2021-06-18 11:05:30|7206.4|7203.6|7207.6|7204.8|7207.6|7204.8|7206.4|7203.6|8
1624014340000|2021-06-18 11:05:40|7208.4|7205.6|7208.6|7205.8|7208.7|7205.9|7208.4|7205.6|10
1624014350000|2021-06-18 11:05:50|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|6
1624014370000|2021-06-18 11:06:10|7208.6|7205.8|7208.4|7205.6|7208.7|7205.9|7208.4|7205.6|3
1624014380000|2021-06-18 11:06:20|7207.6|7204.8|7208.7|7205.9|7208.7|7205.9|7207.4|7204.6|14
1624014390000|2021-06-18 11:06:30|7208.6|7205.8|7210.1|7207.3|7210.1|7207.3|7208.6|7205.8|23
1624014400000|2021-06-18 11:06:40|7209.6|7206.8|7208.7|7205.9|7209.6|7206.8|7208.6|7205.8|31
1624014410000|2021-06-18 11:06:50|7209.4|7206.6|7210.1|7207.3|7210.1|7207.3|7209.4|7206.6|5
1624014420000|2021-06-18 11:07:00|7210.7|7207.9|7210.6|7207.8|7210.7|7207.9|7210.4|7207.6|12
1624014430000|2021-06-18 11:07:10|7210.1|7207.3|7210.7|7207.9|7210.7|7207.9|7210.1|7207.3|2
1624014440000|2021-06-18 11:07:20|7210.2|7207.4|7210.1|7207.3|7210.2|7207.4|7210.1|7207.3|0
1624014450000|2021-06-18 11:07:30|7210.4|7207.6|7210.6|7207.8|7210.6|7207.8|7210.1|7207.3|4
1624014470000|2021-06-18 11:07:50|7210.1|7207.3|7209.1|7206.3|7210.1|7207.3|7208.6|7205.8|12
1624014480000|2021-06-18 11:08:00|7209.7|7206.9|7210.4|7207.6|7211.4|7208.6|7209.7|7206.9|68
1624014490000|2021-06-18 11:08:10|7209.7|7206.9|7207.1|7204.3|7209.7|7206.9|7207.1|7204.3|20
1624014500000|2021-06-18 11:08:20|7207.4|7204.6|7207.6|7204.8|7207.7|7204.9|7207.4|7204.6|1
1624014510000|2021-06-18 11:08:30|7207.7|7204.9|7208.6|7205.8|7208.6|7205.8|7207.6|7204.8|8
1624014520000|2021-06-18 11:08:40|7208.7|7205.9|7208|7205.2|7208.7|7205.9|7208|7205.2|0
1624014530000|2021-06-18 11:08:50|7208.5|7205.7|7207.5|7204.7|7208.5|7205.7|7207|7204.2|6
1624014540000|2021-06-18 11:09:00|7207.4|7204.6|7207|7204.2|7207.4|7204.6|7206.7|7203.9|7
1624014550000|2021-06-18 11:09:10|7206.9|7204.1|7206.4|7203.6|7207|7204.2|7206.4|7203.6|9
1624014560000|2021-06-18 11:09:20|7207.4|7204.6|7206.5|7203.7|7207.4|7204.6|7206.4|7203.6|4
1624014570000|2021-06-18 11:09:30|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|0
1624014580000|2021-06-18 11:09:40|7207|7204.2|7206.4|7203.6|7207|7204.2|7206.4|7203.6|9
1624014590000|2021-06-18 11:09:50|||||||||4
1624014600000|2021-06-18 11:10:00|7205.4|7202.6|7204.4|7201.6|7205.4|7202.6|7204.4|7201.6|17
1624014610000|2021-06-18 11:10:10|7204.5|7201.7|7204.4|7201.6|7204.9|7202.1|7204.4|7201.6|6
1624014620000|2021-06-18 11:10:20|7204.5|7201.7|7205.4|7202.6|7205.5|7202.7|7204.4|7201.6|23
1624014630000|2021-06-18 11:10:30|7206|7203.2|7205.9|7203.1|7206|7203.2|7205.9|7203.1|4
1624014640000|2021-06-18 11:10:40|7206|7203.2|7205.4|7202.6|7206|7203.2|7205.4|7202.6|1
1624014650000|2021-06-18 11:10:50|7204.4|7201.6|7204.9|7202.1|7204.9|7202.1|7204.4|7201.6|12
1624014660000|2021-06-18 11:11:00|7204.4|7201.6|7204|7201.2|7204.7|7201.9|7204|7201.2|14
1624014670000|2021-06-18 11:11:10|7204.7|7201.9|7205.4|7202.6|7205.4|7202.6|7204|7201.2|11
1624014680000|2021-06-18 11:11:20|7206|7203.2|7206.4|7203.6|7206.4|7203.6|7205.9|7203.1|7
1624014690000|2021-06-18 11:11:30|7205.9|7203.1|7206|7203.2|7206|7203.2|7205.9|7203.1|1
1624014700000|2021-06-18 11:11:40|7205.4|7202.6|7206.5|7203.7|7206.9|7204.1|7205.4|7202.6|37
1624014710000|2021-06-18 11:11:50|7206.4|7203.6|7206|7203.2|7206.4|7203.6|7206|7203.2|0
1624014720000|2021-06-18 11:12:00|7206.4|7203.6|7206.7|7203.9|7206.7|7203.9|7205.4|7202.6|34
1624014730000|2021-06-18 11:12:10|7207.4|7204.6|7209|7206.2|7209|7206.2|7206.9|7204.1|31
1624014740000|2021-06-18 11:12:20|7209.7|7206.9|7209.5|7206.7|7209.7|7206.9|7209.4|7206.6|48
1624014750000|2021-06-18 11:12:30|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|1
1624014760000|2021-06-18 11:12:40|7208.7|7205.9|7208|7205.2|7208.7|7205.9|7208|7205.2|13
1624014770000|2021-06-18 11:12:50|7208.5|7205.7|7208.5|7205.7|7208.9|7206.1|7208.5|7205.7|3
1624014780000|2021-06-18 11:13:00|7208.7|7205.9|7208.5|7205.7|7208.7|7205.9|7208.5|7205.7|1
1624014790000|2021-06-18 11:13:10|7208.4|7205.6|7208|7205.2|7208.4|7205.6|7207|7204.2|244
1624014800000|2021-06-18 11:13:20|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|1
1624014810000|2021-06-18 11:13:30|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7208|7205.2|10
1624014820000|2021-06-18 11:13:40|7208.4|7205.6|7208.4|7205.6|7208.5|7205.7|7208.4|7205.6|0
1624014830000|2021-06-18 11:13:50|7208.5|7205.7|7207.7|7204.9|7208.5|7205.7|7207.4|7204.6|4
1624014840000|2021-06-18 11:14:00|7207.5|7204.7|7207|7204.2|7207.5|7204.7|7206.4|7203.6|9
1624014850000|2021-06-18 11:14:10|7206.9|7204.1|7206.9|7204.1|7207|7204.2|7206.9|7204.1|2
1624014860000|2021-06-18 11:14:20|7206.7|7203.9|7205.9|7203.1|7206.7|7203.9|7205.4|7202.6|7
1624014870000|2021-06-18 11:14:30|7206|7203.2|7205.9|7203.1|7206|7203.2|7205.9|7203.1|1
1624014880000|2021-06-18 11:14:40|7205.5|7202.7|7206.4|7203.6|7206.4|7203.6|7205.5|7202.7|6
1624014890000|2021-06-18 11:14:50|7206.9|7204.1|7207|7204.2|7207|7204.2|7206.4|7203.6|3
1624014900000|2021-06-18 11:15:00|7206.9|7204.1|7205|7202.2|7206.9|7204.1|7204.9|7202.1|18
1624014910000|2021-06-18 11:15:10|7205.4|7202.6|7204|7201.2|7205.9|7203.1|7203.9|7201.1|5
1624014920000|2021-06-18 11:15:20|7204.9|7202.1|7204.4|7201.6|7204.9|7202.1|7204.4|7201.6|0
1624014930000|2021-06-18 11:15:30|7204|7201.2|7204|7201.2|7204|7201.2|7204|7201.2|0
1624014940000|2021-06-18 11:15:40|7203.7|7200.9|7202.4|7199.6|7203.7|7200.9|7202.4|7199.6|10
1624014950000|2021-06-18 11:15:50|7203|7200.2|7204|7201.2|7204|7201.2|7203|7200.2|3
1624014960000|2021-06-18 11:16:00|7203.7|7200.9|7204|7201.2|7204|7201.2|7203|7200.2|8
1624014970000|2021-06-18 11:16:10|7203.9|7201.1|7203.9|7201.1|7204|7201.2|7203.9|7201.1|12
1624014980000|2021-06-18 11:16:20|7204|7201.2|7203.5|7200.7|7204|7201.2|7203.4|7200.6|8
1624014990000|2021-06-18 11:16:30|7203|7200.2|7203.9|7201.1|7204|7201.2|7203|7200.2|35
1624015000000|2021-06-18 11:16:40|7204|7201.2|7206|7203.2|7206|7203.2|7204|7201.2|27
1624015020000|2021-06-18 11:17:00|7206.4|7203.6|7206|7203.2|7206.4|7203.6|7205.4|7202.6|10
1624015030000|2021-06-18 11:17:10|7205.7|7202.9|7205.9|7203.1|7206|7203.2|7205|7202.2|12
1624015040000|2021-06-18 11:17:20|7206|7203.2|7206|7203.2|7206|7203.2|7205.9|7203.1|0
1624015050000|2021-06-18 11:17:30|||||||||1
1624015060000|2021-06-18 11:17:40|7205.5|7202.7|7205.7|7202.9|7205.7|7202.9|7205.5|7202.7|4
1624015070000|2021-06-18 11:17:50|7205.9|7203.1|7206|7203.2|7206|7203.2|7205.9|7203.1|5
1624015080000|2021-06-18 11:18:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|12
1624015090000|2021-06-18 11:18:10|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|8
1624015100000|2021-06-18 11:18:20|7207.4|7204.6|7207|7204.2|7208|7205.2|7207|7204.2|29
1624015110000|2021-06-18 11:18:30|7207.4|7204.6|7208|7205.2|7208|7205.2|7207.4|7204.6|6
1624015120000|2021-06-18 11:18:40|7207.9|7205.1|7207.4|7204.6|7208.4|7205.6|7207|7204.2|19
1624015130000|2021-06-18 11:18:50|7207|7204.2|7206.4|7203.6|7207|7204.2|7206.4|7203.6|6
1624015150000|2021-06-18 11:19:10|7206.5|7203.7|7206.9|7204.1|7207|7204.2|7206.5|7203.7|34
1624015160000|2021-06-18 11:19:20|7207|7204.2|7206.4|7203.6|7207|7204.2|7206.4|7203.6|1
1624015170000|2021-06-18 11:19:30|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|2
1624015180000|2021-06-18 11:19:40|7207.5|7204.7|7208.9|7206.1|7209|7206.2|7206.9|7204.1|19
1624015190000|2021-06-18 11:19:50|7208.4|7205.6|7208.5|7205.7|7208.7|7205.9|7208|7205.2|13
1624015200000|2021-06-18 11:20:00|7208.4|7205.6|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|11
1624015210000|2021-06-18 11:20:10|7207.7|7204.9|7208|7205.2|7208|7205.2|7207.5|7204.7|8
1624015230000|2021-06-18 11:20:30|7207.7|7204.9|7207|7204.2|7207.7|7204.9|7206.9|7204.1|8
1624015240000|2021-06-18 11:20:40|7206.5|7203.7|7206.7|7203.9|7206.7|7203.9|7206.4|7203.6|33
1624015250000|2021-06-18 11:20:50|7207.4|7204.6|7208.4|7205.6|7208.7|7205.9|7207.4|7204.6|36
1624015260000|2021-06-18 11:21:00|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|1
1624015270000|2021-06-18 11:21:10|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|0
1624015290000|2021-06-18 11:21:30|7207.7|7204.9|7207.4|7204.6|7207.7|7204.9|7207.4|7204.6|3
1624015310000|2021-06-18 11:21:50|7206.7|7203.9|7207.5|7204.7|7207.5|7204.7|7206.5|7203.7|24
1624015320000|2021-06-18 11:22:00|7206.7|7203.9|7206.4|7203.6|7207.7|7204.9|7206.4|7203.6|217
1624015330000|2021-06-18 11:22:10|7206.5|7203.7|7206.4|7203.6|7206.5|7203.7|7206.4|7203.6|0
1624015340000|2021-06-18 11:22:20|7205|7202.2|7202.5|7199.7|7205|7202.2|7201.7|7198.9|72
1624015350000|2021-06-18 11:22:30|7202.7|7199.9|7202.5|7199.7|7202.7|7199.9|7202.5|7199.7|1
1624015360000|2021-06-18 11:22:40|7202.4|7199.6|7204|7201.2|7204|7201.2|7202.4|7199.6|55
1624015370000|2021-06-18 11:22:50|7204.4|7201.6|7205.7|7202.9|7205.7|7202.9|7204.4|7201.6|6
1624015380000|2021-06-18 11:23:00|7206|7203.2|7206.4|7203.6|7206.4|7203.6|7206|7203.2|3
1624015390000|2021-06-18 11:23:10|7206.7|7203.9|7205.7|7202.9|7206.7|7203.9|7205.7|7202.9|8
1624015400000|2021-06-18 11:23:20|7205.5|7202.7|7206|7203.2|7206|7203.2|7205.5|7202.7|0
1624015420000|2021-06-18 11:23:40|7205.5|7202.7|7206|7203.2|7206|7203.2|7205.5|7202.7|0
1624015430000|2021-06-18 11:23:50|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.5|7203.7|2
1624015440000|2021-06-18 11:24:00|7206.5|7203.7|7206.7|7203.9|7207.4|7204.6|7206.5|7203.7|25
1624015450000|2021-06-18 11:24:10|7207|7204.2|7207|7204.2|7207.7|7204.9|7207|7204.2|6
1624015460000|2021-06-18 11:24:20|7206.9|7204.1|7206.8|7204|7206.9|7204.1|7206.5|7203.7|22
1624015470000|2021-06-18 11:24:30|7207.5|7204.7|7207|7204.2|7207.5|7204.7|7207|7204.2|0
1624015480000|2021-06-18 11:24:40|7206.9|7204.1|7206.4|7203.6|7207|7204.2|7206.4|7203.6|3
1624015490000|2021-06-18 11:24:50|7206|7203.2|7207|7204.2|7207|7204.2|7206|7203.2|3
1624015500000|2021-06-18 11:25:00|7206.7|7203.9|7204|7201.2|7206.7|7203.9|7204|7201.2|28
1624015510000|2021-06-18 11:25:10|7203.7|7200.9|7202.5|7199.7|7203.7|7200.9|7201.7|7198.9|28
1624015520000|2021-06-18 11:25:20|7203|7200.2|7203|7200.2|7203|7200.2|7202.5|7199.7|8
1624015530000|2021-06-18 11:25:30|7204|7201.2|7204.7|7201.9|7205|7202.2|7204|7201.2|117
1624015540000|2021-06-18 11:25:40|7204.5|7201.7|7204.5|7201.7|7204.7|7201.9|7204|7201.2|13
1624015550000|2021-06-18 11:25:50|7204.7|7201.9|7206|7203.2|7206|7203.2|7204.5|7201.7|16
1624015560000|2021-06-18 11:26:00|7206.2|7203.4|7206.7|7203.9|7207|7204.2|7206|7203.2|27
1624015570000|2021-06-18 11:26:10|7207|7204.2|7206.7|7203.9|7207|7204.2|7206.2|7203.4|2
1624015580000|2021-06-18 11:26:20|7206.5|7203.7|7206.7|7203.9|7206.7|7203.9|7206.5|7203.7|1
1624015590000|2021-06-18 11:26:30|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|0
1624015600000|2021-06-18 11:26:40|7206.5|7203.7|7206.5|7203.7|7207|7204.2|7206.5|7203.7|1
1624015610000|2021-06-18 11:26:50|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|0
1624015620000|2021-06-18 11:27:00|7206.4|7203.6|7206.2|7203.4|7206.4|7203.6|7206|7203.2|3
1624015630000|2021-06-18 11:27:10|7206.5|7203.7|7206.7|7203.9|7206.7|7203.9|7206.5|7203.7|0
1624015650000|2021-06-18 11:27:30|||||||||4
1624015660000|2021-06-18 11:27:40|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|15
1624015670000|2021-06-18 11:27:50|7207.8|7205|7208.7|7205.9|7209.7|7206.9|7207.8|7205|48
1624015680000|2021-06-18 11:28:00|7209|7206.2|7207.2|7204.4|7209|7206.2|7207|7204.2|30
1624015690000|2021-06-18 11:28:10|7207.7|7204.9|7207.5|7204.7|7207.7|7204.9|7207|7204.2|2
1624015700000|2021-06-18 11:28:20|7207|7204.2|7207.2|7204.4|7207.2|7204.4|7207|7204.2|0
1624015710000|2021-06-18 11:28:30|7207|7204.2|7207|7204.2|7207.2|7204.4|7207|7204.2|6
1624015730000|2021-06-18 11:28:50|7206.7|7203.9|7206.5|7203.7|7206.7|7203.9|7205.7|7202.9|13
1624015740000|2021-06-18 11:29:00|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|0
1624015750000|2021-06-18 11:29:10|7205.5|7202.7|7205.4|7202.6|7205.5|7202.7|7205.4|7202.6|0
1624015760000|2021-06-18 11:29:20|7205|7202.2|7205.7|7202.9|7205.7|7202.9|7205|7202.2|7
1624015770000|2021-06-18 11:29:30|7205.5|7202.7|7205.2|7202.4|7205.7|7202.9|7205|7202.2|3
1624015780000|2021-06-18 11:29:40|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|1
1624015790000|2021-06-18 11:29:50|7204.5|7201.7|7204.2|7201.4|7205|7202.2|7203.7|7200.9|15
1624015800000|2021-06-18 11:30:00|7204|7201.2|7203.4|7200.6|7204|7201.2|7203.4|7200.6|0
1624015810000|2021-06-18 11:30:10|7203|7200.2|7203.7|7200.9|7204|7201.2|7203|7200.2|11
1624015820000|2021-06-18 11:30:20|7203.5|7200.7|7203.7|7200.9|7203.7|7200.9|7203.5|7200.7|4
1624015830000|2021-06-18 11:30:30|7204|7201.2|7205.7|7202.9|7205.7|7202.9|7204|7201.2|14
1624015840000|2021-06-18 11:30:40|7205.5|7202.7|7204.7|7201.9|7205.5|7202.7|7204.5|7201.7|2
1624015850000|2021-06-18 11:30:50|7204.5|7201.7|7204.7|7201.9|7204.7|7201.9|7204.5|7201.7|1
1624015860000|2021-06-18 11:31:00|7204.5|7201.7|7205|7202.2|7205|7202.2|7204.5|7201.7|0
1624015870000|2021-06-18 11:31:10|7204.7|7201.9|7205|7202.2|7205|7202.2|7204.7|7201.9|4
1624015880000|2021-06-18 11:31:20|||||||||4
1624015890000|2021-06-18 11:31:30|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.5|7201.7|5
1624015900000|2021-06-18 11:31:40|7204.5|7201.7|7204.5|7201.7|7204.7|7201.9|7204.5|7201.7|1
1624015910000|2021-06-18 11:31:50|7205|7202.2|7203.7|7200.9|7205|7202.2|7203.7|7200.9|47
1624015920000|2021-06-18 11:32:00|7204.4|7201.6|7203.4|7200.6|7204.4|7201.6|7203.4|7200.6|22
1624015930000|2021-06-18 11:32:10|7203.9|7201.1|7203.7|7200.9|7203.9|7201.1|7203.5|7200.7|4
1624015940000|2021-06-18 11:32:20|7204.4|7201.6|7204.5|7201.7|7204.5|7201.7|7204.4|7201.6|5
1624015950000|2021-06-18 11:32:30|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1624015960000|2021-06-18 11:32:40|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|0
1624015970000|2021-06-18 11:32:50|7204.7|7201.9|7203.5|7200.7|7205|7202.2|7203|7200.2|22
1624015980000|2021-06-18 11:33:00|7204|7201.2|7203.5|7200.7|7204|7201.2|7203.5|7200.7|5
1624015990000|2021-06-18 11:33:10|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|0
1624016000000|2021-06-18 11:33:20|7204.4|7201.6|7204|7201.2|7204.4|7201.6|7204|7201.2|6
1624016010000|2021-06-18 11:33:30|7203.5|7200.7|7203.7|7200.9|7203.7|7200.9|7203.5|7200.7|0
1624016020000|2021-06-18 11:33:40|7203.5|7200.7|7203.4|7200.6|7203.5|7200.7|7203|7200.2|2
1624016030000|2021-06-18 11:33:50|7202.7|7199.9|7201.7|7198.9|7202.7|7199.9|7201|7198.2|13
1624016040000|2021-06-18 11:34:00|7202|7199.2|7200.7|7197.9|7202|7199.2|7200.3|7197.5|10
1624016050000|2021-06-18 11:34:10|||||||||1
1624016060000|2021-06-18 11:34:20|7200.5|7197.7|7200.5|7197.7|7200.7|7197.9|7200.5|7197.7|2
1624016070000|2021-06-18 11:34:30|7200.7|7197.9|7200.5|7197.7|7200.7|7197.9|7200.5|7197.7|0
1624016080000|2021-06-18 11:34:40|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7200.5|7197.7|2
1624016090000|2021-06-18 11:34:50|7200.2|7197.4|7200|7197.2|7200.2|7197.4|7200|7197.2|0
1624016100000|2021-06-18 11:35:00|7200.7|7197.9|7202|7199.2|7202|7199.2|7200.7|7197.9|13
1624016110000|2021-06-18 11:35:10|7202.3|7199.5|7203|7200.2|7204.3|7201.5|7202.3|7199.5|28
1624016120000|2021-06-18 11:35:20|||||||||4
1624016130000|2021-06-18 11:35:30|||||||||1
1624016140000|2021-06-18 11:35:40|7202.8|7200|7202|7199.2|7203|7200.2|7202|7199.2|4
1624016150000|2021-06-18 11:35:50|7202.3|7199.5|7202.5|7199.7|7202.7|7199.9|7202.3|7199.5|2
1624016160000|2021-06-18 11:36:00|7202.7|7199.9|7202|7199.2|7202.7|7199.9|7202|7199.2|1
1624016170000|2021-06-18 11:36:10|7201.3|7198.5|7201.8|7199|7202.3|7199.5|7201.3|7198.5|2
1624016180000|2021-06-18 11:36:20|7202|7199.2|7202|7199.2|7202|7199.2|7201.8|7199|0
1624016190000|2021-06-18 11:36:30|7202.3|7199.5|7202|7199.2|7202.3|7199.5|7201.8|7199|1
1624016200000|2021-06-18 11:36:40|7201.8|7199|7201.3|7198.5|7201.8|7199|7201.3|7198.5|15
1624016220000|2021-06-18 11:37:00|7201|7198.2|7201|7198.2|7201|7198.2|7200.8|7198|9
1624016230000|2021-06-18 11:37:10|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|1
1624016240000|2021-06-18 11:37:20|7200.8|7198|7200.3|7197.5|7201|7198.2|7200.3|7197.5|3
1624016250000|2021-06-18 11:37:30|||||||||1
1624016260000|2021-06-18 11:37:40|||||||||7
1624016280000|2021-06-18 11:38:00|7201.3|7198.5|7201|7198.2|7201.3|7198.5|7201|7198.2|8
1624016290000|2021-06-18 11:38:10|7200.8|7198|7200.3|7197.5|7201|7198.2|7200.3|7197.5|3
1624016300000|2021-06-18 11:38:20|||||||||1
1624016320000|2021-06-18 11:38:40|||||||||2
1624016330000|2021-06-18 11:38:50|7200.2|7197.4|7200|7197.2|7200.2|7197.4|7200|7197.2|1
1624016340000|2021-06-18 11:39:00|7199.8|7197|7200.3|7197.5|7200.8|7198|7199.3|7196.5|69
1624016350000|2021-06-18 11:39:10|||||||||6
1624016360000|2021-06-18 11:39:20|||||||||3
1624016370000|2021-06-18 11:39:30|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|20
1624016380000|2021-06-18 11:39:40|7199.7|7196.9|7200|7197.2|7200|7197.2|7199.7|7196.9|39
1624016390000|2021-06-18 11:39:50|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|11
1624016400000|2021-06-18 11:40:00|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|2
1624016410000|2021-06-18 11:40:10|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|0
1624016420000|2021-06-18 11:40:20|7199.5|7196.7|7199.8|7197|7200|7197.2|7199.3|7196.5|47
1624016430000|2021-06-18 11:40:30|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|1
1624016440000|2021-06-18 11:40:40|7200.3|7197.5|7200.8|7198|7201.7|7198.9|7200.3|7197.5|77
1624016450000|2021-06-18 11:40:50|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|0
1624016460000|2021-06-18 11:41:00|7199.7|7196.9|7199.8|7197|7200|7197.2|7199.3|7196.5|19
1624016470000|2021-06-18 11:41:10|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|2
1624016480000|2021-06-18 11:41:20|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|0
1624016490000|2021-06-18 11:41:30|7200.3|7197.5|7200.3|7197.5|7201|7198.2|7200.3|7197.5|22
1624016500000|2021-06-18 11:41:40|7200.8|7198|7200.3|7197.5|7201|7198.2|7200.3|7197.5|7
1624016510000|2021-06-18 11:41:50|7200.5|7197.7|7200.3|7197.5|7200.5|7197.7|7200.3|7197.5|2
1624016520000|2021-06-18 11:42:00|7200|7197.2|7202.3|7199.5|7202.7|7199.9|7200|7197.2|47
1624016530000|2021-06-18 11:42:10|7202.7|7199.9|7201.3|7198.5|7202.7|7199.9|7201.3|7198.5|34
1624016540000|2021-06-18 11:42:20|7200.5|7197.7|7200.3|7197.5|7200.5|7197.7|7200.3|7197.5|5
1624016550000|2021-06-18 11:42:30|7200.5|7197.7|7201|7198.2|7201|7198.2|7200.5|7197.7|2
1624016560000|2021-06-18 11:42:40|7200.5|7197.7|7199.3|7196.5|7200.5|7197.7|7199.3|7196.5|14
1624016570000|2021-06-18 11:42:50|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.3|7196.5|2
1624016580000|2021-06-18 11:43:00|7199.3|7196.5|7199.5|7196.7|7199.5|7196.7|7199.3|7196.5|1
1624016590000|2021-06-18 11:43:10|7199.3|7196.5|7199.5|7196.7|7199.5|7196.7|7199.3|7196.5|1
1624016600000|2021-06-18 11:43:20|||||||||1
1624016610000|2021-06-18 11:43:30|7199.8|7197|7199.5|7196.7|7200|7197.2|7199.3|7196.5|28
1624016620000|2021-06-18 11:43:40|||||||||10
1624016630000|2021-06-18 11:43:50|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|0
1624016640000|2021-06-18 11:44:00|||||||||1
1624016650000|2021-06-18 11:44:10|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|52
1624016660000|2021-06-18 11:44:20|7199.3|7196.5|7199.5|7196.7|7200|7197.2|7199.3|7196.5|12
1624016670000|2021-06-18 11:44:30|7199.7|7196.9|7199.8|7197|7199.8|7197|7199.7|7196.9|2
1624016680000|2021-06-18 11:44:40|7200|7197.2|7199.8|7197|7200|7197.2|7199.8|7197|13
1624016690000|2021-06-18 11:44:50|7200|7197.2|7199.8|7197|7200|7197.2|7199.8|7197|3
1624016700000|2021-06-18 11:45:00|7200|7197.2|7200|7197.2|7200|7197.2|7199.3|7196.5|5
1624016710000|2021-06-18 11:45:10|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|2
1624016720000|2021-06-18 11:45:20|7201|7198.2|7202.3|7199.5|7202.3|7199.5|7201|7198.2|23
1624016730000|2021-06-18 11:45:30|7203|7200.2|7203|7200.2|7203.3|7200.5|7202.7|7199.9|16
1624016740000|2021-06-18 11:45:40|7202.8|7200|7202.8|7200|7203|7200.2|7202.8|7200|6
1624016750000|2021-06-18 11:45:50|7203|7200.2|7202.8|7200|7203.3|7200.5|7202.8|7200|4
1624016760000|2021-06-18 11:46:00|7203|7200.2|7202.8|7200|7203.3|7200.5|7202.8|7200|3
1624016770000|2021-06-18 11:46:10|7203|7200.2|7203.3|7200.5|7203.6|7200.8|7203|7200.2|16
1624016780000|2021-06-18 11:46:20|||||||||1
1624016790000|2021-06-18 11:46:30|7202.8|7200|7202.8|7200|7203|7200.2|7202.8|7200|1
1624016800000|2021-06-18 11:46:40|7202.7|7199.9|7202.8|7200|7202.8|7200|7202.3|7199.5|1
1624016810000|2021-06-18 11:46:50|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|1
1624016820000|2021-06-18 11:47:00|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.8|7200|10
1624016830000|2021-06-18 11:47:10|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|10
1624016840000|2021-06-18 11:47:20|7203|7200.2|7202.8|7200|7203.3|7200.5|7202.8|7200|16
1624016850000|2021-06-18 11:47:30|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|0
1624016860000|2021-06-18 11:47:40|7203|7200.2|7203.3|7200.5|7203.6|7200.8|7203|7200.2|9
1624016870000|2021-06-18 11:47:50|7203|7200.2|7202.8|7200|7203.3|7200.5|7202.3|7199.5|37
1624016880000|2021-06-18 11:48:00|7202.7|7199.9|7202.3|7199.5|7202.7|7199.9|7202.3|7199.5|50
1624016890000|2021-06-18 11:48:10|7202.6|7199.8|7203.3|7200.5|7203.3|7200.5|7202.6|7199.8|16
1624016900000|2021-06-18 11:48:20|7202.8|7200|7202.8|7200|7203|7200.2|7202.8|7200|7
1624016910000|2021-06-18 11:48:30|7202.3|7199.5|7202.5|7199.7|7202.5|7199.7|7202.3|7199.5|1
1624016920000|2021-06-18 11:48:40|7203|7200.2|7203.7|7200.9|7203.8|7201|7203|7200.2|10
1624016930000|2021-06-18 11:48:50|7203.3|7200.5|7204|7201.2|7204|7201.2|7203.3|7200.5|3
1624016950000|2021-06-18 11:49:10|7204.2|7201.4|7204.3|7201.5|7204.3|7201.5|7203.5|7200.7|15
1624016960000|2021-06-18 11:49:20|7204|7201.2|7204.3|7201.5|7204.3|7201.5|7203.5|7200.7|12
1624016970000|2021-06-18 11:49:30|7204|7201.2|7204.8|7202|7204.8|7202|7204|7201.2|12
1624016980000|2021-06-18 11:49:40|7204.3|7201.5|7204.3|7201.5|7204.5|7201.7|7204.3|7201.5|7
1624017000000|2021-06-18 11:50:00|7204|7201.2|7204|7201.2|7204|7201.2|7204|7201.2|1
1624017010000|2021-06-18 11:50:10|7204.3|7201.5|7205.5|7202.7|7205.6|7202.8|7203.3|7200.5|78
1624017020000|2021-06-18 11:50:20|7205.3|7202.5|7205.5|7202.7|7205.6|7202.8|7205.3|7202.5|6
1624017030000|2021-06-18 11:50:30|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|4
1624017040000|2021-06-18 11:50:40|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|13
1624017050000|2021-06-18 11:50:50|7205.3|7202.5|7206.3|7203.5|7207|7204.2|7205.3|7202.5|32
1624017060000|2021-06-18 11:51:00|7206.5|7203.7|7208.5|7205.7|7209.3|7206.5|7206.5|7203.7|52
1624017070000|2021-06-18 11:51:10|7208.6|7205.8|7207.3|7204.5|7208.6|7205.8|7207.3|7204.5|18
1624017080000|2021-06-18 11:51:20|7207.5|7204.7|7207.3|7204.5|7207.5|7204.7|7207.3|7204.5|5
1624017090000|2021-06-18 11:51:30|7207|7204.2|7206.5|7203.7|7207|7204.2|7206.3|7203.5|5
1624017100000|2021-06-18 11:51:40|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|1
1624017110000|2021-06-18 11:51:50|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|2
1624017120000|2021-06-18 11:52:00|7206|7203.2|7206.6|7203.8|7206.6|7203.8|7206|7203.2|3
1624017130000|2021-06-18 11:52:10|7207|7204.2|7206.3|7203.5|7207|7204.2|7206|7203.2|10
1624017140000|2021-06-18 11:52:20|7206|7203.2|7206.5|7203.7|7207.3|7204.5|7206|7203.2|5
1624017150000|2021-06-18 11:52:30|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|1
1624017160000|2021-06-18 11:52:40|7206.8|7204|7206.8|7204|7207|7204.2|7206.8|7204|17
1624017170000|2021-06-18 11:52:50|7206.3|7203.5|7206.5|7203.7|7207|7204.2|7206.3|7203.5|5
1624017180000|2021-06-18 11:53:00|7206.3|7203.5|7202.8|7200|7206.3|7203.5|7202.3|7199.5|41
1624017190000|2021-06-18 11:53:10|7202.7|7199.9|7203.8|7201|7203.8|7201|7202.3|7199.5|55
1624017200000|2021-06-18 11:53:20|7203.3|7200.5|7202.5|7199.7|7203.3|7200.5|7202.3|7199.5|8
1624017210000|2021-06-18 11:53:30|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1624017220000|2021-06-18 11:53:40|7202.8|7200|7201.3|7198.5|7202.8|7200|7201.3|7198.5|18
1624017230000|2021-06-18 11:53:50|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|5
1624017240000|2021-06-18 11:54:00|7202.2|7199.4|7200|7197.2|7202.2|7199.4|7199.8|7197|33
1624017250000|2021-06-18 11:54:10|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|1
1624017270000|2021-06-18 11:54:30|7199|7196.2|7199.3|7196.5|7199.3|7196.5|7198.6|7195.8|71
1624017280000|2021-06-18 11:54:40|7198.6|7195.8|7200.3|7197.5|7200.3|7197.5|7198.6|7195.8|92
1624017290000|2021-06-18 11:54:50|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|1
1624017300000|2021-06-18 11:55:00|7200|7197.2|7201.3|7198.5|7201.3|7198.5|7199.6|7196.8|22
1624017310000|2021-06-18 11:55:10|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7
1624017320000|2021-06-18 11:55:20|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|34
1624017330000|2021-06-18 11:55:30|7199|7196.2|7200.6|7197.8|7200.6|7197.8|7199|7196.2|17
1624017340000|2021-06-18 11:55:40|7201.3|7198.5|7201.3|7198.5|7201.6|7198.8|7201.3|7198.5|10
1624017350000|2021-06-18 11:55:50|7201.5|7198.7|7201.3|7198.5|7201.5|7198.7|7201.3|7198.5|1
1624017360000|2021-06-18 11:56:00|7201|7198.2|7200.5|7197.7|7201|7198.2|7200.3|7197.5|23
1624017370000|2021-06-18 11:56:10|7200.3|7197.5|7199.5|7196.7|7200.3|7197.5|7199|7196.2|21
1624017380000|2021-06-18 11:56:20|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|1
1624017390000|2021-06-18 11:56:30|7200|7197.2|7197.3|7194.5|7200|7197.2|7197|7194.2|49
1624017400000|2021-06-18 11:56:40|7197|7194.2|7195.3|7192.5|7197|7194.2|7195.3|7192.5|85
1624017410000|2021-06-18 11:56:50|7195.5|7192.7|7195.6|7192.8|7196|7193.2|7195|7192.2|100
1624017420000|2021-06-18 11:57:00|7196|7193.2|7194|7191.2|7196|7193.2|7193|7190.2|67
1624017430000|2021-06-18 11:57:10|7194.3|7191.5|7196|7193.2|7196|7193.2|7194.3|7191.5|15
1624017440000|2021-06-18 11:57:20|7196.3|7193.5|7196.3|7193.5|7196.6|7193.8|7196|7193.2|12
1624017450000|2021-06-18 11:57:30|7196.5|7193.7|7197.6|7194.8|7197.6|7194.8|7196.3|7193.5|8
1624017460000|2021-06-18 11:57:40|7198|7195.2|7196.3|7193.5|7198|7195.2|7196.3|7193.5|29
1624017470000|2021-06-18 11:57:50|7196.8|7194|7195.3|7192.5|7196.8|7194|7195.3|7192.5|23
1624017480000|2021-06-18 11:58:00|7195|7192.2|7195.3|7192.5|7195.3|7192.5|7194.5|7191.7|11
1624017490000|2021-06-18 11:58:10|7195.2|7192.4|7194|7191.2|7195.2|7192.4|7194|7191.2|7
1624017500000|2021-06-18 11:58:20|7193.8|7191|7195.3|7192.5|7195.3|7192.5|7193.8|7191|13
1624017510000|2021-06-18 11:58:30|7195.5|7192.7|7195.3|7192.5|7195.5|7192.7|7195.3|7192.5|4
1624017520000|2021-06-18 11:58:40|7195.5|7192.7|7196|7193.2|7196|7193.2|7195.3|7192.5|6
1624017530000|2021-06-18 11:58:50|7196.5|7193.7|7196.3|7193.5|7196.5|7193.7|7196.3|7193.5|25
1624017540000|2021-06-18 11:59:00|7196|7193.2|7196.2|7193.4|7196.3|7193.5|7195.3|7192.5|6
1624017550000|2021-06-18 11:59:10|7195.3|7192.5|7196|7193.2|7196|7193.2|7195.3|7192.5|0
1624017560000|2021-06-18 11:59:20|7195.8|7193|7195.3|7192.5|7196|7193.2|7195.3|7192.5|16
1624017570000|2021-06-18 11:59:30|7195.5|7192.7|7195.3|7192.5|7196|7193.2|7195.3|7192.5|9
1624017580000|2021-06-18 11:59:40|7195|7192.2|7194.5|7191.7|7195|7192.2|7194.3|7191.5|50
1624017590000|2021-06-18 11:59:50|7195|7192.2|7195.3|7192.5|7195.3|7192.5|7195|7192.2|5
1624017600000|2021-06-18 12:00:00|7195.8|7193|7194.3|7191.5|7195.8|7193|7194.3|7191.5|20
1624017610000|2021-06-18 12:00:10|7193.3|7190.5|7193|7190.2|7193.8|7191|7193|7190.2|123
1624017620000|2021-06-18 12:00:20|7193.3|7190.5|7191.5|7188.7|7193.3|7190.5|7190.8|7188|82
1624017630000|2021-06-18 12:00:30|7191.8|7189|7191.5|7188.7|7192|7189.2|7190.3|7187.5|25
1624017640000|2021-06-18 12:00:40|7191.3|7188.5|7190.8|7188|7191.5|7188.7|7190.5|7187.7|9
1624017650000|2021-06-18 12:00:50|7191|7188.2|7190.3|7187.5|7191.5|7188.7|7190.3|7187.5|3
1624017660000|2021-06-18 12:01:00|7190.1|7187.3|7190.5|7187.7|7190.6|7187.8|7189.8|7187|19
1624017670000|2021-06-18 12:01:10|7190.3|7187.5|7189.3|7186.5|7190.3|7187.5|7189.3|7186.5|21
1624017680000|2021-06-18 12:01:20|7190|7187.2|7190.3|7187.5|7190.3|7187.5|7190|7187.2|11
1624017690000|2021-06-18 12:01:30|7190|7187.2|7189.8|7187|7190.3|7187.5|7189.3|7186.5|9
1624017700000|2021-06-18 12:01:40|7189.6|7186.8|7189|7186.2|7189.6|7186.8|7187.3|7184.5|23
1624017710000|2021-06-18 12:01:50|7188.8|7186|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|18
1624017720000|2021-06-18 12:02:00|7188.6|7185.8|7189|7186.2|7189.3|7186.5|7188.3|7185.5|9
1624017730000|2021-06-18 12:02:10|7188.8|7186|7189|7186.2|7189.3|7186.5|7188.3|7185.5|7
1624017740000|2021-06-18 12:02:20|7190|7187.2|7189.5|7186.7|7190|7187.2|7189.3|7186.5|17
1624017750000|2021-06-18 12:02:30|7190|7187.2|7191.5|7188.7|7191.6|7188.8|7189.5|7186.7|31
1624017760000|2021-06-18 12:02:40|7191.3|7188.5|7190.3|7187.5|7191.5|7188.7|7190.3|7187.5|5
1624017770000|2021-06-18 12:02:50|7190|7187.2|7189|7186.2|7190|7187.2|7189|7186.2|2
1624017780000|2021-06-18 12:03:00|7189.3|7186.5|7190.3|7187.5|7190.5|7187.7|7189.3|7186.5|5
1624017790000|2021-06-18 12:03:10|7190|7187.2|7190.5|7187.7|7190.5|7187.7|7189.3|7186.5|21
1624017800000|2021-06-18 12:03:20|7190.3|7187.5|7189.3|7186.5|7190.3|7187.5|7189.3|7186.5|11
1624017810000|2021-06-18 12:03:30|7189|7186.2|7189.3|7186.5|7189.5|7186.7|7189|7186.2|5
1624017820000|2021-06-18 12:03:40|7189|7186.2|7189|7186.2|7189.5|7186.7|7189|7186.2|13
1624017830000|2021-06-18 12:03:50|7189.3|7186.5|7189.3|7186.5|7189.6|7186.8|7189.3|7186.5|8
1624017840000|2021-06-18 12:04:00|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1624017850000|2021-06-18 12:04:10|7188.3|7185.5|7188.8|7186|7189|7186.2|7188.3|7185.5|10
1624017860000|2021-06-18 12:04:20|7188.3|7185.5|7188|7185.2|7189.3|7186.5|7187.3|7184.5|17
1624017870000|2021-06-18 12:04:30|7187.8|7185|7187.8|7185|7188|7185.2|7187.3|7184.5|3
1624017880000|2021-06-18 12:04:40|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.3|7183.5|21
1624017890000|2021-06-18 12:04:50|7187|7184.2|7184|7181.2|7187|7184.2|7183.3|7180.5|251
1624017900000|2021-06-18 12:05:00|7184.3|7181.5|7185|7182.2|7185|7182.2|7183.8|7181|11
1624017910000|2021-06-18 12:05:10|7184.8|7182|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|21
1624017920000|2021-06-18 12:05:20|7184.3|7181.5|7184.3|7181.5|7186.1|7183.3|7184.3|7181.5|143
1624017930000|2021-06-18 12:05:30|7184.8|7182|7185|7182.2|7185|7182.2|7184.6|7181.8|13
1624017940000|2021-06-18 12:05:40|7184.6|7181.8|7184|7181.2|7185|7182.2|7183.3|7180.5|76
1624017950000|2021-06-18 12:05:50|7183.8|7181|7182.3|7179.5|7184|7181.2|7182.3|7179.5|1
1624017960000|2021-06-18 12:06:00|7182.6|7179.8|7184.8|7182|7184.8|7182|7182.3|7179.5|94
1624017970000|2021-06-18 12:06:10|7184.3|7181.5|7186|7183.2|7187|7184.2|7184.3|7181.5|111
1624017980000|2021-06-18 12:06:20|7185.8|7183|7186|7183.2|7186.3|7183.5|7185.8|7183|2
1624017990000|2021-06-18 12:06:30|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|20
1624018000000|2021-06-18 12:06:40|7186.5|7183.7|7187|7184.2|7187|7184.2|7186.3|7183.5|3
1624018010000|2021-06-18 12:06:50|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7186.8|7184|3
1624018020000|2021-06-18 12:07:00|7187|7184.2|7186.3|7183.5|7188.3|7185.5|7186.3|7183.5|21
1624018030000|2021-06-18 12:07:10|7186.5|7183.7|7187.3|7184.5|7187.5|7184.7|7186.3|7183.5|28
1624018040000|2021-06-18 12:07:20|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.8|7184|4
1624018050000|2021-06-18 12:07:30|7186.6|7183.8|7186.8|7184|7187|7184.2|7186.3|7183.5|7
1624018060000|2021-06-18 12:07:40|7186.6|7183.8|7186.3|7183.5|7186.8|7184|7186|7183.2|3
1624018070000|2021-06-18 12:07:50|7185.8|7183|7185.8|7183|7185.8|7183|7184.3|7181.5|8
1624018080000|2021-06-18 12:08:00|7185.3|7182.5|7184.3|7181.5|7186|7183.2|7184.3|7181.5|55
1624018090000|2021-06-18 12:08:10|7185.3|7182.5|7184.5|7181.7|7185.3|7182.5|7184.3|7181.5|10
1624018100000|2021-06-18 12:08:20|7184.3|7181.5|7184.5|7181.7|7184.5|7181.7|7184.3|7181.5|4
1624018110000|2021-06-18 12:08:30|7184.3|7181.5|7184.6|7181.8|7184.8|7182|7184.3|7181.5|3
1624018120000|2021-06-18 12:08:40|7184.3|7181.5|7185|7182.2|7185|7182.2|7184.3|7181.5|6
1624018130000|2021-06-18 12:08:50|7184.3|7181.5|7184.3|7181.5|7185|7182.2|7184.3|7181.5|8
1624018140000|2021-06-18 12:09:00|7185.3|7182.5|7184.8|7182|7185.3|7182.5|7184.3|7181.5|21
1624018150000|2021-06-18 12:09:10|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|5
1624018160000|2021-06-18 12:09:20|7185|7182.2|7186.3|7183.5|7186.3|7183.5|7184.3|7181.5|15
1624018170000|2021-06-18 12:09:30|7185.8|7183|7185.3|7182.5|7185.8|7183|7185.3|7182.5|1
1624018180000|2021-06-18 12:09:40|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|4
1624018190000|2021-06-18 12:09:50|7184.6|7181.8|7185.5|7182.7|7185.5|7182.7|7183.3|7180.5|44
1624018200000|2021-06-18 12:10:00|7185.4|7182.6|7183.9|7181.1|7185.4|7182.6|7181.9|7179.1|33
1624018210000|2021-06-18 12:10:10|7183.8|7181|7183.3|7180.5|7183.8|7181|7182|7179.2|122
1624018220000|2021-06-18 12:10:20|7184.1|7181.3|7182.6|7179.8|7184.3|7181.5|7182.6|7179.2|80
1624018230000|2021-06-18 12:10:30|7182.3|7179.5|7182.1|7179.3|7182.6|7179.8|7181.6|7178.8|8
1624018240000|2021-06-18 12:10:40|7182.3|7179.5|7182.1|7179.3|7182.3|7179.5|7182|7179.2|12
1624018250000|2021-06-18 12:10:50|7182.3|7179.5|7181.3|7178.5|7183|7180.2|7181.3|7178.5|70
1624018260000|2021-06-18 12:11:00|7181.6|7178.8|7179.9|7177.1|7181.6|7178.8|7179.3|7176.5|463
1624018270000|2021-06-18 12:11:10|7180.3|7177.5|7182.8|7180|7182.9|7180.1|7180.3|7177.5|77
1624018280000|2021-06-18 12:11:20|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.1|7179.3|14
1624018290000|2021-06-18 12:11:30|7183.6|7180.8|7183.3|7180.5|7184.9|7182.1|7183.3|7180.5|32
1624018300000|2021-06-18 12:11:40|7183.1|7180.3|7181.9|7179.1|7183.1|7180.3|7181.3|7178.5|8
1624018310000|2021-06-18 12:11:50|7181.8|7179|7180.9|7178.1|7181.8|7179|7180.3|7177.5|22
1624018320000|2021-06-18 12:12:00|7181.3|7178.5|7181.4|7178.6|7181.4|7178.6|7180.8|7178|21
1624018330000|2021-06-18 12:12:10|7181.9|7179.1|7181.8|7179|7182.3|7179.5|7181.3|7178.5|3
1624018340000|2021-06-18 12:12:20|7181.3|7178.5|7181.9|7179.1|7181.9|7179.1|7180.8|7178|23
1624018350000|2021-06-18 12:12:30|7182.3|7179.5|7182.3|7179.5|7182.8|7180|7181.9|7179.1|14
1624018360000|2021-06-18 12:12:40|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.3|7179.5|15
1624018370000|2021-06-18 12:12:50|7183.1|7180.3|7184.4|7181.6|7185.6|7182.8|7182.9|7180.1|62
1624018380000|2021-06-18 12:13:00|7184.6|7181.8|7185.3|7182.5|7185.9|7183.1|7184.6|7181.8|12
1624018390000|2021-06-18 12:13:10|7184.8|7182|7184.3|7181.5|7184.9|7182.1|7184.3|7181.5|32
1624018400000|2021-06-18 12:13:20|7184.4|7181.6|7185.9|7183.1|7186.1|7183.3|7184.3|7181.5|18
1624018410000|2021-06-18 12:13:30|7186.1|7183.3|7185.9|7183.1|7186.1|7183.3|7185.3|7182.5|18
1624018420000|2021-06-18 12:13:40|7186.6|7183.8|7184.9|7182.1|7186.9|7184.1|7184.9|7182.1|75
1624018430000|2021-06-18 12:13:50|7184.6|7181.8|7184.6|7181.8|7184.9|7182.1|7184.6|7181.8|15
1624018440000|2021-06-18 12:14:00|7184.3|7181.5|7183.9|7181.1|7184.3|7181.5|7182.9|7180.1|53
1624018450000|2021-06-18 12:14:10|7183.8|7181|7183.6|7180.8|7183.9|7181.1|7182.9|7180.1|2
1624018460000|2021-06-18 12:14:20|7183.1|7180.3|7182.3|7179.5|7183.1|7180.3|7182.3|7179.5|14
1624018470000|2021-06-18 12:14:30|7181.9|7179.1|7181.3|7178.5|7182.6|7179.8|7180.3|7177.5|44
1624018480000|2021-06-18 12:14:40|7181.4|7178.6|7179.6|7176.8|7181.4|7178.6|7179.6|7176.8|13
1624018490000|2021-06-18 12:14:50|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|38
1624018500000|2021-06-18 12:15:00|7179.4|7176.6|7179.9|7177.1|7180.6|7177.8|7179.4|7176.6|63
1624018510000|2021-06-18 12:15:10|7179.6|7176.8|7180.3|7177.5|7180.3|7177.5|7178.9|7176.1|96
1624018520000|2021-06-18 12:15:20|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.9|7176.1|46
1624018530000|2021-06-18 12:15:30|7178.9|7176.1|7179.4|7176.6|7179.4|7176.6|7178.9|7176.1|162
1624018540000|2021-06-18 12:15:40|7179.6|7176.8|7178.9|7176.1|7179.6|7176.8|7178.9|7176.1|1
1624018550000|2021-06-18 12:15:50|7178.6|7175.8|7180.3|7177.5|7180.3|7177.5|7178.6|7175.8|548
1624018560000|2021-06-18 12:16:00|7181.3|7178.5|7182.6|7179.8|7182.6|7179.8|7181.3|7178.5|75
1624018570000|2021-06-18 12:16:10|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|70
1624018580000|2021-06-18 12:16:20|7180.9|7178.1|7181.3|7178.5|7181.4|7178.6|7180.9|7178.1|10
1624018590000|2021-06-18 12:16:30|7180.9|7178.1|7179.9|7177.1|7180.9|7178.1|7179.8|7177|20
1624018600000|2021-06-18 12:16:40|||||||||5
1624018610000|2021-06-18 12:16:50|||||||||3
1624018620000|2021-06-18 12:17:00|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7179.8|7177|75
1624018630000|2021-06-18 12:17:10|7181.9|7179.1|7180.3|7177.5|7181.9|7179.1|7178.9|7176.1|368
1624018640000|2021-06-18 12:17:20|7180.6|7177.8|7181.3|7178.5|7181.4|7178.6|7180.6|7177.8|52
1624018650000|2021-06-18 12:17:30|7181.4|7178.6|7180.3|7177.5|7181.4|7178.6|7180.3|7177.5|33
1624018660000|2021-06-18 12:17:40|7180.1|7177.3|7180.3|7177.5|7180.3|7177.5|7180.1|7177.3|12
1624018670000|2021-06-18 12:17:50|7180.6|7177.8|7180.1|7177.3|7182|7179.2|7180.1|7177.3|16
1624018680000|2021-06-18 12:18:00|7180.3|7177.5|7180.3|7177.5|7180.6|7177.8|7180.3|7177.5|13
1624018690000|2021-06-18 12:18:10|7180.6|7177.8|7183.3|7180.5|7184.3|7181.5|7180.6|7177.8|46
1624018700000|2021-06-18 12:18:20|7182.8|7180|7180.8|7178|7182.8|7180|7180.8|7178|20
1624018710000|2021-06-18 12:18:30|7180.6|7177.8|7179.8|7177|7180.6|7177.8|7179.8|7177|3
1624018720000|2021-06-18 12:18:40|7179.3|7176.5|7179.8|7177|7179.9|7177.1|7179.3|7176.5|8
1624018730000|2021-06-18 12:18:50|7179.6|7176.8|7179.3|7176.5|7179.8|7177|7178.9|7176.1|22
1624018740000|2021-06-18 12:19:00|7179.4|7176.6|7179.3|7176.5|7180.1|7177.3|7179.3|7176.5|42
1624018750000|2021-06-18 12:19:10|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.9|7176.1|105
1624018760000|2021-06-18 12:19:20|7179.6|7176.8|7180.6|7177.8|7180.8|7178|7179.6|7176.8|69
1624018770000|2021-06-18 12:19:30|7181|7178.2|7180.3|7177.5|7181.3|7178.5|7180.1|7177.3|4
1624018780000|2021-06-18 12:19:40|7180.1|7177.3|7179.8|7177|7180.3|7177.5|7179.6|7176.8|0
1624018790000|2021-06-18 12:19:50|7180.1|7177.3|7180|7177.2|7180.3|7177.5|7180|7177.2|3
1624018800000|2021-06-18 12:20:00|7179.6|7176.8|7174.8|7172|7179.9|7177.1|7174.6|7171.8|552
1624018810000|2021-06-18 12:20:10|7174.6|7171.8|7172.8|7170|7174.6|7171.8|7172.3|7169.5|126
1624018820000|2021-06-18 12:20:20|7172.6|7169.8|7171.1|7168.3|7173.3|7170.5|7170|7167.2|219
1624018830000|2021-06-18 12:20:30|7171.3|7168.5|7173.1|7170.3|7173.1|7170.3|7169.3|7166.5|247
1624018840000|2021-06-18 12:20:40|7173|7170.2|7173.8|7171|7175.8|7173|7172.6|7169.8|29
1624018850000|2021-06-18 12:20:50|7174.1|7171.3|7175.3|7172.5|7175.3|7172.5|7173.8|7171|32
1624018860000|2021-06-18 12:21:00|7174.9|7172.1|7174.3|7171.5|7175.1|7172.3|7173.6|7170.8|21
1624018870000|2021-06-18 12:21:10|7173.6|7170.8|7177.8|7175|7178.8|7176|7173.6|7170.8|55
1624018880000|2021-06-18 12:21:20|7178|7175.2|7174.1|7171.3|7178|7175.2|7174.1|7171.3|39
1624018890000|2021-06-18 12:21:30|7173.6|7170.8|7174.6|7171.8|7175.3|7172.5|7170.6|7167.8|48
1624018900000|2021-06-18 12:21:40|7174|7171.2|7172.5|7169.7|7174.6|7171.8|7172.5|7169.7|11
1624018910000|2021-06-18 12:21:50|7172.6|7169.8|7172.6|7169.8|7173.3|7170.5|7171.6|7168.8|10
1624018920000|2021-06-18 12:22:00|7172.3|7169.5|7170.1|7167.3|7172.8|7170|7170.1|7167.3|71
1624018930000|2021-06-18 12:22:10|7170.3|7167.5|7172.6|7169.8|7172.6|7169.8|7170.1|7167.3|21
1624018940000|2021-06-18 12:22:20|7172.5|7169.7|7172.6|7169.8|7173.3|7170.5|7172.1|7169.3|11
1624018950000|2021-06-18 12:22:30|7173|7170.2|7174.6|7171.8|7174.6|7171.8|7172.1|7169.3|50
1624018960000|2021-06-18 12:22:40|7174.3|7171.5|7173.5|7170.7|7174.3|7171.5|7173|7170.2|19
1624018970000|2021-06-18 12:22:50|7173.6|7170.8|7170.6|7167.8|7174.1|7171.3|7170.5|7167.7|28
1624018980000|2021-06-18 12:23:00|7170.5|7167.7|7170.3|7167.5|7171|7168.2|7169.6|7166.8|46
1624018990000|2021-06-18 12:23:10|7170.6|7167.8|7169.3|7166.5|7170.6|7167.8|7168.6|7165.8|30
1624019000000|2021-06-18 12:23:20|7169|7166.2|7170.1|7167.3|7170.6|7167.8|7168|7165.2|136
1624019010000|2021-06-18 12:23:30|7170.5|7167.7|7171.6|7168.8|7171.6|7168.8|7169.8|7165.9|10
1624019020000|2021-06-18 12:23:40|7171|7168.2|7172.1|7169.3|7172.3|7169.5|7171|7168.2|138
1624019030000|2021-06-18 12:23:50|7172|7169.2|7170.6|7167.8|7172|7169.2|7170.3|7167.5|17
1624019040000|2021-06-18 12:24:00|7171.3|7168.5|7173.3|7170.5|7173.6|7170.8|7171|7168.2|26
1624019050000|2021-06-18 12:24:10|7173|7170.2|7173.6|7170.8|7173.6|7170.8|7172.6|7169.8|45
1624019060000|2021-06-18 12:24:20|7173.5|7170.7|7173|7170.2|7173.6|7170.8|7171.6|7168.8|114
1624019070000|2021-06-18 12:24:30|7172.6|7169.8|7172.5|7169.7|7172.6|7169.8|7172.5|7169.7|7
1624019080000|2021-06-18 12:24:40|7172.3|7169.5|7169.6|7166.8|7172.6|7169.8|7169.6|7166.8|40
1624019090000|2021-06-18 12:24:50|7169|7166.2|7170.5|7167.7|7170.6|7167.8|7168.6|7165.8|30
1624019100000|2021-06-18 12:25:00|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7169|7166.2|51
1624019110000|2021-06-18 12:25:10|7170.5|7167.7|7170.1|7167.3|7171.1|7168.3|7170|7167.2|19
1624019120000|2021-06-18 12:25:20|7170.6|7167.8|7170|7167.2|7171.3|7168.5|7170|7167.2|219
1624019130000|2021-06-18 12:25:30|7169.6|7166.8|7169.6|7166.8|7170.6|7167.8|7168.6|7165.8|393
1624019140000|2021-06-18 12:25:40|7168.6|7165.8|7168.3|7165.5|7168.6|7165.8|7168.3|7165.5|44
1624019150000|2021-06-18 12:25:50|7168.6|7165.8|7168.3|7165.5|7169.1|7166.3|7168.3|7165.5|101
1624019160000|2021-06-18 12:26:00|7168.1|7165.3|7170.6|7167.8|7171.3|7168.5|7167.6|7164.8|67
1624019170000|2021-06-18 12:26:10|7171.1|7168.3|7171.1|7168.3|7171.6|7168.8|7170.6|7167.8|39
1624019180000|2021-06-18 12:26:20|7169.8|7167|7171.6|7168.8|7172.3|7169.5|7169.6|7166.8|144
1624019190000|2021-06-18 12:26:30|7172.1|7169.3|7171.3|7168.5|7172.1|7169.3|7170.9|7168.1|7
1624019200000|2021-06-18 12:26:40|7170.9|7168.1|7171.8|7169|7172.6|7169.8|7170.6|7167.8|14
1624019210000|2021-06-18 12:26:50|7171.9|7169.1|7172.6|7169.8|7172.8|7170|7170.9|7168.1|28
1624019220000|2021-06-18 12:27:00|7172.3|7169.5|7176.9|7174.1|7177.6|7174.8|7172.3|7169.5|144
1624019230000|2021-06-18 12:27:10|7177.3|7174.5|7180.6|7177.8|7180.6|7177.8|7176.4|7173.6|164
1624019240000|2021-06-18 12:27:20|7180.9|7178.1|7181.1|7178.3|7181.4|7178.6|7177.9|7175.1|147
1624019250000|2021-06-18 12:27:30|7180.9|7178.1|7179.6|7176.8|7181.1|7178.3|7179.6|7176.8|35
1624019260000|2021-06-18 12:27:40|7180.4|7177.6|7178.9|7176.1|7180.4|7177.6|7178.9|7176.1|41
1624019270000|2021-06-18 12:27:50|7179.6|7176.8|7181.3|7178.5|7181.4|7178.6|7179.6|7176.8|45
1624019280000|2021-06-18 12:28:00|7180.9|7178.1|7181.3|7178.5|7182.6|7179.8|7180.9|7178.1|31
1624019290000|2021-06-18 12:28:10|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|3
1624019300000|2021-06-18 12:28:20|7181.6|7178.8|7182.9|7180.1|7183.6|7180.8|7181.6|7178.8|82
1624019310000|2021-06-18 12:28:30|7182.6|7179.8|7184.6|7181.8|7184.6|7181.8|7182.6|7179.8|18
1624019320000|2021-06-18 12:28:40|7184.9|7182.1|7183.4|7180.6|7184.9|7182.1|7183.4|7180.6|34
1624019330000|2021-06-18 12:28:50|7183.3|7180.5|7181.8|7179|7183.3|7180.5|7180.9|7178.1|21
1624019340000|2021-06-18 12:29:00|7181.4|7178.6|7180.3|7177.5|7182.9|7180.1|7180.3|7177.5|25
1624019350000|2021-06-18 12:29:10|7180.4|7177.6|7179.4|7176.6|7180.6|7177.8|7178.9|7176.1|7
1624019360000|2021-06-18 12:29:20|7179.8|7177|7178.9|7176.1|7179.9|7177.1|7178.4|7175.6|9
1624019370000|2021-06-18 12:29:30|7178.4|7175.6|7179.8|7177|7180.8|7178|7178.3|7175.5|25
1624019380000|2021-06-18 12:29:40|7179.9|7177.1|7181.4|7178.6|7181.4|7178.6|7179.9|7177.1|16
1624019390000|2021-06-18 12:29:50|7181.6|7178.8|7181.9|7179.1|7181.9|7179.1|7181.3|7178.5|5
1624019400000|2021-06-18 12:30:00|7182.3|7179.5|7180.9|7178.1|7184.6|7181.8|7180.9|7178.1|29
1624019410000|2021-06-18 12:30:10|7181.3|7178.5|7181.6|7178.8|7181.9|7179.1|7180.6|7177.8|15
1624019420000|2021-06-18 12:30:20|7181.9|7179.1|7182.4|7179.6|7182.6|7179.8|7181.6|7178.8|15
1624019430000|2021-06-18 12:30:30|7182.6|7179.8|7181.6|7178.8|7183.6|7180.8|7181.6|7178.8|60
1624019440000|2021-06-18 12:30:40|7182.4|7179.6|7182.4|7179.6|7182.6|7179.8|7182.3|7179.5|9
1624019450000|2021-06-18 12:30:50|7182.3|7179.5|7182.9|7180.1|7182.9|7180.1|7181.4|7178.6|5
1624019460000|2021-06-18 12:31:00|7183.3|7180.5|7183.9|7181.1|7184.3|7181.5|7181.4|7178.6|26
1624019470000|2021-06-18 12:31:10|7184.3|7181.5|7184.3|7181.5|7184.4|7181.6|7183.3|7180.5|26
1624019480000|2021-06-18 12:31:20|7184.4|7181.6|7183.6|7180.8|7184.9|7182.1|7182.9|7180.1|24
1624019490000|2021-06-18 12:31:30|7183.9|7181.1|7184.1|7181.3|7185.3|7182.5|7183.9|7181.1|16
1624019500000|2021-06-18 12:31:40|7184.3|7181.5|7181.9|7179.1|7184.4|7181.6|7181.3|7178.5|55
1624019510000|2021-06-18 12:31:50|7181.7|7178.9|7182.9|7180.1|7183.6|7180.8|7181.7|7178.9|47
1624019520000|2021-06-18 12:32:00|7182.6|7179.8|7183.4|7180.6|7183.6|7180.8|7182.4|7179.6|24
1624019530000|2021-06-18 12:32:10|7183.6|7180.8|7182.6|7179.8|7183.6|7180.8|7182.6|7179.8|15
1624019540000|2021-06-18 12:32:20|7182.9|7180.1|7185.9|7183.1|7186.1|7183.3|7182.9|7180.1|22
1624019550000|2021-06-18 12:32:30|7185.1|7182.3|7184.9|7182.1|7185.6|7182.8|7184.4|7181.6|10
1624019560000|2021-06-18 12:32:40|7185.1|7182.3|7184.6|7181.8|7185.1|7182.3|7184.4|7181.6|4
1624019570000|2021-06-18 12:32:50|7184.9|7182.1|7183.6|7180.8|7185.4|7182.6|7183.4|7180.6|19
1624019580000|2021-06-18 12:33:00|7183.7|7180.9|7185.9|7183.1|7186.1|7183.3|7183.7|7180.9|42
1624019590000|2021-06-18 12:33:10|7185.6|7182.8|7185.9|7183.1|7186.6|7183.8|7184.9|7182.1|30
1624019600000|2021-06-18 12:33:20|7185.8|7183|7185.6|7182.8|7185.8|7183|7184.9|7182.1|52
1624019610000|2021-06-18 12:33:30|7186.1|7183.3|7185.9|7183.1|7186.1|7183.3|7185.9|7183.1|1
1624019620000|2021-06-18 12:33:40|7186.4|7183.6|7187.4|7184.6|7187.6|7184.8|7186.3|7183.5|21
1624019630000|2021-06-18 12:33:50|7187.6|7184.8|7193.6|7190.8|7193.6|7190.8|7186.9|7184.1|356
1624019640000|2021-06-18 12:34:00|7193.7|7190.9|7193.6|7190.8|7194.6|7191.8|7193.2|7190.4|144
1624019650000|2021-06-18 12:34:10|7194.6|7191.8|7195.6|7192.8|7195.7|7192.9|7193.6|7190.8|55
1624019660000|2021-06-18 12:34:20|7195.2|7192.4|7191.6|7188.8|7195.2|7192.4|7190.6|7187.8|113
1624019670000|2021-06-18 12:34:30|7191.3|7188.5|7191.4|7188.6|7191.4|7188.6|7188.9|7186.1|65
1624019680000|2021-06-18 12:34:40|7190.9|7188.1|7192.6|7189.8|7192.6|7189.8|7190.9|7188.1|122
1624019690000|2021-06-18 12:34:50|7193.1|7190.3|7194.1|7191.3|7194.1|7191.3|7192.6|7189.8|40
1624019700000|2021-06-18 12:35:00|7193.6|7190.8|7192.7|7189.9|7194.6|7191.8|7192.7|7189.9|27
1624019710000|2021-06-18 12:35:10|7192.6|7189.8|7190.9|7188.1|7192.6|7189.8|7189.9|7187.1|11
1624019720000|2021-06-18 12:35:20|7190.4|7187.6|7189.8|7187|7190.4|7187.6|7188.9|7186.1|6
1624019730000|2021-06-18 12:35:30|7189.3|7186.5|7191.4|7188.6|7191.9|7189.1|7189.3|7186.5|29
1624019740000|2021-06-18 12:35:40|7191.3|7188.5|7189.9|7187.1|7191.3|7188.5|7189.6|7186.8|13
1624019750000|2021-06-18 12:35:50|7188.9|7186.1|7189.6|7186.8|7189.6|7186.8|7188.9|7186.1|52
1624019760000|2021-06-18 12:36:00|7189.9|7187.1|7188.9|7186.1|7189.9|7187.1|7188.4|7185.6|13
1624019770000|2021-06-18 12:36:10|7188.4|7185.6|7187.9|7185.1|7188.9|7186.1|7187.9|7185.1|10
1624019780000|2021-06-18 12:36:20|7188.4|7185.6|7188.9|7186.1|7188.9|7186.1|7188.2|7185.4|21
1624019790000|2021-06-18 12:36:30|7188.4|7185.6|7188.4|7185.6|7188.9|7186.1|7187.7|7184.9|18
1624019800000|2021-06-18 12:36:40|7188.2|7185.4|7188.6|7185.8|7188.6|7185.8|7188.2|7185.4|0
1624019810000|2021-06-18 12:36:50|7188.2|7185.4|7188.9|7186.1|7188.9|7186.1|7188.2|7185.4|8
1624019820000|2021-06-18 12:37:00|7188.7|7185.9|7187.7|7184.9|7188.9|7186.1|7187.1|7184.3|16
1624019830000|2021-06-18 12:37:10|7187.6|7184.8|7186.4|7183.6|7187.9|7185.1|7186.4|7183.6|9
1624019840000|2021-06-18 12:37:20|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|1
1624019850000|2021-06-18 12:37:30|7186.9|7184.1|7187.9|7185.1|7187.9|7185.1|7186.9|7184.1|6
1624019870000|2021-06-18 12:37:50|7188.1|7185.3|7188.4|7185.6|7188.4|7185.6|7187.9|7185.1|7
1624019880000|2021-06-18 12:38:00|7188.2|7185.4|7187.1|7184.3|7188.2|7185.4|7186.9|7184.1|4
1624019890000|2021-06-18 12:38:10|7186.9|7184.1|7186.9|7184.1|7187.1|7184.3|7186.9|7184.1|2
1624019900000|2021-06-18 12:38:20|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.2|7183.4|3
1624019910000|2021-06-18 12:38:30|7186.9|7184.1|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|5
1624019920000|2021-06-18 12:38:40|7186.4|7183.6|7184.9|7182.1|7186.4|7183.6|7184.9|7182.1|14
1624019930000|2021-06-18 12:38:50|7184.7|7181.9|7184.4|7181.6|7184.9|7182.1|7184.2|7181.4|6
1624019940000|2021-06-18 12:39:00|7184.7|7181.9|7184.4|7181.6|7185.2|7182.4|7184.4|7181.6|9
1624019950000|2021-06-18 12:39:10|7184.7|7181.9|7183.9|7181.1|7184.7|7181.9|7182.7|7179.9|10
1624019960000|2021-06-18 12:39:20|7183.6|7180.8|7183.9|7181.1|7183.9|7181.1|7183.4|7180.6|3
1624019970000|2021-06-18 12:39:30|7183.7|7180.9|7184.9|7182.1|7184.9|7182.1|7183.2|7180.4|6
1624019980000|2021-06-18 12:39:40|7184.7|7181.9|7185.4|7182.6|7185.4|7182.6|7184.6|7181.8|12
1624019990000|2021-06-18 12:39:50|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7183.9|7181.1|5
1624020000000|2021-06-18 12:40:00|7185.2|7182.4|7185.4|7182.6|7185.9|7183.1|7184.9|7182.1|8
1624020010000|2021-06-18 12:40:10|7185.9|7183.1|7182.2|7179.4|7186.2|7183.4|7182.2|7179.4|21
1624020020000|2021-06-18 12:40:20|7181.9|7179.1|7183.2|7180.4|7183.4|7180.6|7181.9|7179.1|11
1624020030000|2021-06-18 12:40:30|7183.4|7180.6|7184.9|7182.1|7184.9|7182.1|7183.4|7180.6|11
1624020040000|2021-06-18 12:40:40|7185.2|7182.4|7186.6|7183.8|7186.7|7183.9|7184.9|7182.1|49
1624020050000|2021-06-18 12:40:50|7187.1|7184.3|7187.4|7184.6|7188.1|7185.3|7186.9|7184.1|28
1624020060000|2021-06-18 12:41:00|7187.1|7184.3|7184.9|7182.1|7187.1|7184.3|7184.9|7182.1|16
1624020070000|2021-06-18 12:41:10|7184.4|7181.6|7184.6|7181.8|7184.9|7182.1|7183.2|7180.4|27
1624020080000|2021-06-18 12:41:20|7184.9|7182.1|7183.9|7181.1|7184.9|7182.1|7183.9|7181.1|4
1624020090000|2021-06-18 12:41:30|7184.1|7181.3|7183.1|7180.3|7184.6|7181.8|7182.9|7180.1|13
1624020100000|2021-06-18 12:41:40|7183.4|7180.6|7182.9|7180.1|7184.1|7181.3|7182.9|7180.1|5
1624020110000|2021-06-18 12:41:50|7183.1|7180.3|7182.9|7180.1|7183.1|7180.3|7181.7|7178.9|35
1624020120000|2021-06-18 12:42:00|7182.6|7179.8|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|35
1624020130000|2021-06-18 12:42:10|7182.2|7179.4|7181.9|7179.1|7182.2|7179.4|7181.4|7178.6|2
1624020140000|2021-06-18 12:42:20|7181.4|7178.6|7181.4|7178.6|7182.9|7180.1|7181.2|7178.4|14
1624020150000|2021-06-18 12:42:30|7181.2|7178.4|7181.2|7178.4|7181.4|7178.6|7181.2|7178.4|9
1624020160000|2021-06-18 12:42:40|7181.4|7178.6|7181.4|7178.6|7181.7|7178.9|7180.9|7178.1|10
1624020170000|2021-06-18 12:42:50|7180.4|7177.6|7179.9|7177.1|7182.6|7179.8|7179.9|7177.1|45
1624020180000|2021-06-18 12:43:00|7179.1|7176.3|7178.9|7176.1|7179.9|7177.1|7178.9|7176.1|6
1624020190000|2021-06-18 12:43:10|7179.1|7176.3|7179.9|7177.1|7179.9|7177.1|7179.1|7176.3|3
1624020200000|2021-06-18 12:43:20|7180.2|7177.4|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|4
1624020210000|2021-06-18 12:43:30|7179.6|7176.8|7179.4|7176.6|7179.9|7177.1|7179.2|7176.4|5
1624020220000|2021-06-18 12:43:40|7179.9|7177.1|7178.9|7176.1|7179.9|7177.1|7177.2|7174.4|31
1624020230000|2021-06-18 12:43:50|7178.7|7175.9|7179.4|7176.6|7179.4|7176.6|7178.7|7175.9|7
1624020240000|2021-06-18 12:44:00|7179.9|7177.1|7178.9|7176.1|7179.9|7177.1|7178.7|7175.9|8
1624020250000|2021-06-18 12:44:10|7178.2|7175.4|7179.2|7176.4|7179.2|7176.4|7177.9|7175.1|11
1624020260000|2021-06-18 12:44:20|7178.9|7176.1|7178.7|7175.9|7178.9|7176.1|7177.4|7174.6|22
1624020270000|2021-06-18 12:44:30|7178.9|7176.1|7179.2|7176.4|7179.6|7176.8|7178.9|7176.1|9
1624020280000|2021-06-18 12:44:40|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|4
1624020290000|2021-06-18 12:44:50|7178.4|7175.6|7177.2|7174.4|7178.6|7175.8|7177.2|7174.4|18
1624020300000|2021-06-18 12:45:00|7177.4|7174.6|7176.2|7173.4|7177.4|7174.6|7175.4|7172.6|42
1624020310000|2021-06-18 12:45:10|7176.4|7173.6|7175.4|7172.6|7176.4|7173.6|7175.4|7172.6|9
1624020320000|2021-06-18 12:45:20|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7173.2|7170.4|107
1624020330000|2021-06-18 12:45:30|7174.6|7171.8|7176.9|7174.1|7176.9|7174.1|7174.6|7171.8|16
1624020340000|2021-06-18 12:45:40|7177.2|7174.4|7176.9|7174.1|7177.5|7174.7|7176.4|7173.6|63
1624020350000|2021-06-18 12:45:50|7177.2|7174.4|7176.2|7173.4|7177.4|7174.6|7176.2|7173.4|12
1624020360000|2021-06-18 12:46:00|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7175.4|7172.6|11
1624020370000|2021-06-18 12:46:10|7176.7|7173.9|7177.9|7175.1|7177.9|7175.1|7176.7|7173.9|5
1624020380000|2021-06-18 12:46:20|7177.4|7174.6|7178.5|7175.7|7178.5|7175.7|7177.4|7174.6|10
1624020390000|2021-06-18 12:46:30|7178.4|7175.6|7176.9|7174.1|7178.4|7175.6|7176.2|7173.4|79
1624020400000|2021-06-18 12:46:40|7176.7|7173.9|7176.4|7173.6|7178.4|7175.6|7176.4|7173.6|21
1624020410000|2021-06-18 12:46:50|7176.9|7174.1|7179.2|7176.4|7179.9|7177.1|7176.9|7174.1|82
1624020420000|2021-06-18 12:47:00|7179.4|7176.6|7179.4|7176.6|7180.5|7177.7|7179.2|7176.4|42
1624020430000|2021-06-18 12:47:10|7179.5|7176.7|7179.7|7176.9|7179.9|7177.1|7178.4|7175.6|14
1624020440000|2021-06-18 12:47:20|7179.9|7177.1|7179.7|7176.9|7179.9|7177.1|7179.2|7176.4|1
1624020450000|2021-06-18 12:47:30|7179.4|7176.6|7179.7|7176.9|7179.9|7177.1|7179.4|7176.6|6
1624020460000|2021-06-18 12:47:40|7179.9|7177.1|7182.2|7179.4|7182.9|7180.1|7179.4|7176.6|30
1624020470000|2021-06-18 12:47:50|7181.9|7179.1|7182.2|7179.4|7182.4|7179.6|7181.2|7178.4|26
1624020480000|2021-06-18 12:48:00|7181.9|7179.1|7179.9|7177.1|7181.9|7179.1|7179.2|7176.4|20
1624020490000|2021-06-18 12:48:10|7180.2|7177.4|7179.7|7176.9|7181.2|7178.4|7179.7|7176.9|12
1624020500000|2021-06-18 12:48:20|7179.2|7176.4|7177.7|7174.9|7179.2|7176.4|7177.7|7174.9|16
1624020510000|2021-06-18 12:48:30|7177.9|7175.1|7178.7|7175.9|7178.9|7176.1|7177.7|7174.9|8
1624020520000|2021-06-18 12:48:40|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7177.7|7174.9|7
1624020530000|2021-06-18 12:48:50|7178.2|7175.4|7179.9|7177.1|7179.9|7177.1|7178|7175.2|2
1624020540000|2021-06-18 12:49:00|7179.4|7176.6|7179.9|7177.1|7180.4|7177.6|7178.9|7176.1|8
1624020550000|2021-06-18 12:49:10|7180.4|7177.6|7179.9|7177.1|7180.7|7177.9|7179.7|7176.9|9
1624020560000|2021-06-18 12:49:20|7180.2|7177.4|7179.4|7176.6|7180.4|7177.6|7179.2|7176.4|26
1624020570000|2021-06-18 12:49:30|7179.7|7176.9|7180.2|7177.4|7180.2|7177.4|7179.4|7176.6|18
1624020580000|2021-06-18 12:49:40|7180.4|7177.6|7179.9|7177.1|7180.4|7177.6|7179.2|7176.4|10
1624020590000|2021-06-18 12:49:50|7179.7|7176.9|7179.2|7176.4|7179.9|7177.1|7179.2|7176.4|1
1624020600000|2021-06-18 12:50:00|7180.2|7177.4|7179.7|7176.9|7180.2|7177.4|7179.7|7176.9|13
1624020610000|2021-06-18 12:50:10|7179.9|7177.1|7180.2|7177.4|7180.5|7177.7|7179.7|7176.9|30
1624020620000|2021-06-18 12:50:20|7179.7|7176.9|7179.2|7176.4|7179.9|7177.1|7179.2|7176.4|2
1624020630000|2021-06-18 12:50:30|7179.4|7176.6|7179.2|7176.4|7179.4|7176.6|7179.2|7176.4|5
1624020640000|2021-06-18 12:50:40|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|5
1624020650000|2021-06-18 12:50:50|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|4
1624020660000|2021-06-18 12:51:00|7178.9|7176.1|7177.4|7174.6|7178.9|7176.1|7177.2|7174.4|10
1624020670000|2021-06-18 12:51:10|7177.5|7174.7|7179.2|7176.4|7179.4|7176.6|7177.2|7174.4|29
1624020690000|2021-06-18 12:51:30|7178.9|7176.1|7180.2|7177.4|7180.5|7177.7|7178.9|7176.1|11
1624020700000|2021-06-18 12:51:40|7180.4|7177.6|7180.4|7177.6|7180.5|7177.7|7180.2|7177.4|5
1624020710000|2021-06-18 12:51:50|7180.2|7177.4|7179.9|7177.1|7180.2|7177.4|7179.7|7176.9|0
1624020720000|2021-06-18 12:52:00|||||||||3
1624020730000|2021-06-18 12:52:10|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7178.9|7176.1|6
1624020740000|2021-06-18 12:52:20|7180.5|7177.7|7179.5|7176.7|7180.5|7177.7|7179.4|7176.6|4
1624020750000|2021-06-18 12:52:30|7179.9|7177.1|7179.4|7176.6|7179.9|7177.1|7179.4|7176.6|2
1624020760000|2021-06-18 12:52:40|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7
1624020770000|2021-06-18 12:52:50|7179.4|7176.6|7179.4|7176.6|7179.9|7177.1|7179.4|7176.6|2
1624020780000|2021-06-18 12:53:00|7178.9|7176.1|7179.5|7176.7|7179.5|7176.7|7178.9|7176.1|4
1624020790000|2021-06-18 12:53:10|7179.4|7176.6|7179.9|7177.1|7180.5|7177.7|7179.4|7176.6|31
1624020800000|2021-06-18 12:53:20|7180.2|7177.4|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|9
1624020810000|2021-06-18 12:53:30|7179.4|7176.6|7178.9|7176.1|7179.9|7177.1|7178.9|7176.1|17
1624020820000|2021-06-18 12:53:40|7178.7|7175.9|7180.4|7177.6|7180.4|7177.6|7178.7|7175.9|24
1624020830000|2021-06-18 12:53:50|7180.2|7177.4|7180.5|7177.7|7180.5|7177.7|7179.9|7177.1|13
1624020840000|2021-06-18 12:54:00|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|6
1624020850000|2021-06-18 12:54:10|7180|7177.2|7180.2|7177.4|7180.2|7177.4|7179.9|7177.1|4
1624020860000|2021-06-18 12:54:20|7180.5|7177.7|7184.4|7181.6|7184.4|7181.6|7180.5|7177.7|84
1624020870000|2021-06-18 12:54:30|7184.2|7181.4|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|21
1624020880000|2021-06-18 12:54:40|7184.4|7181.6|7184.5|7181.7|7184.5|7181.7|7183.9|7181.1|13
1624020890000|2021-06-18 12:54:50|7185.2|7182.4|7187.9|7185.1|7188.5|7185.7|7184.9|7182.1|36
1624020900000|2021-06-18 12:55:00|7188.2|7185.4|7188.2|7185.4|7189.5|7186.7|7187.4|7184.6|49
1624020910000|2021-06-18 12:55:10|7187.9|7185.1|7187.2|7184.4|7187.9|7185.1|7186.5|7183.7|31
1624020920000|2021-06-18 12:55:20|7186.9|7184.1|7188.2|7185.4|7189.2|7186.4|7186.9|7184.1|287
1624020930000|2021-06-18 12:55:30|7188|7185.2|7185.8|7183|7188|7185.2|7185.7|7182.9|13
1624020940000|2021-06-18 12:55:40|7186.2|7183.4|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|3
1624020950000|2021-06-18 12:55:50|7186.8|7184|7187.2|7184.4|7187.2|7184.4|7186.8|7184|5
1624020960000|2021-06-18 12:56:00|7187.5|7184.7|7187|7184.2|7187.5|7184.7|7186.5|7183.7|7
1624020970000|2021-06-18 12:56:10|7187.2|7184.4|7187.5|7184.7|7187.5|7184.7|7187|7184.2|1
1624020980000|2021-06-18 12:56:20|7187|7184.2|7186.2|7183.4|7187.2|7184.4|7185.5|7182.7|32
1624020990000|2021-06-18 12:56:30|7186.5|7183.7|7189.2|7186.4|7189.4|7186.6|7186.5|7183.7|7
1624021000000|2021-06-18 12:56:40|7189.5|7186.7|7188.5|7185.7|7189.7|7186.9|7188.5|7185.7|7
1624021010000|2021-06-18 12:56:50|7189|7186.2|7185.7|7182.9|7189|7186.2|7185.7|7182.9|25
1624021020000|2021-06-18 12:57:00|7186|7183.2|7185.7|7182.9|7186.2|7183.4|7185.5|7182.7|19
1624021030000|2021-06-18 12:57:10|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.7|7182.9|28
1624021040000|2021-06-18 12:57:20|7186.8|7184|7184.8|7182|7186.8|7184|7184.8|7182|16
1624021050000|2021-06-18 12:57:30|7185.2|7182.4|7185.8|7183|7186.5|7183.7|7185.2|7182.4|13
1624021060000|2021-06-18 12:57:40|7186.2|7183.4|7187.7|7184.9|7188.8|7186|7186.2|7183.4|16
1624021070000|2021-06-18 12:57:50|7187.8|7185|7186.5|7183.7|7187.8|7185|7186.5|7183.7|7
1624021080000|2021-06-18 12:58:00|7185.8|7183|7188.5|7185.7|7188.7|7185.9|7185.8|7183|107
1624021090000|2021-06-18 12:58:10|7188.7|7185.9|7188.2|7185.4|7189|7186.2|7188|7185.2|8
1624021100000|2021-06-18 12:58:20|7188.5|7185.7|7188.5|7185.7|7188.9|7186.1|7187|7184.2|66
1624021110000|2021-06-18 12:58:30|7188.2|7185.4|7188.2|7185.4|7189|7186.2|7187.7|7184.9|11
1624021120000|2021-06-18 12:58:40|7188.5|7185.7|7187.5|7184.7|7188.7|7185.9|7187.5|7184.7|10
1624021130000|2021-06-18 12:58:50|7187.7|7184.9|7187.8|7185|7187.8|7185|7187.7|7184.9|2
1624021140000|2021-06-18 12:59:00|7188.5|7185.7|7187.7|7184.9|7188.5|7185.7|7186.5|7183.7|85
1624021150000|2021-06-18 12:59:10|7187.5|7184.7|7186.7|7183.9|7187.5|7184.7|7186.5|7183.7|73
1624021160000|2021-06-18 12:59:20|7187.2|7184.4|7186.5|7183.7|7187.2|7184.4|7186.5|7183.7|65
1624021170000|2021-06-18 12:59:30|7187.5|7184.7|7188.2|7185.4|7188.8|7186|7187.2|7184.4|12
1624021180000|2021-06-18 12:59:40|7187.8|7185|7188.2|7185.4|7188.2|7185.4|7187.7|7184.9|15
1624021190000|2021-06-18 12:59:50|7188.8|7186|7189.7|7186.9|7189.8|7187|7188.8|7186|15
1624021200000|2021-06-18 13:00:00|7189.5|7186.7|7192.5|7189.7|7194.3|7191.5|7189.5|7186.7|198
1624021210000|2021-06-18 13:00:10|7193.2|7190.4|7195.7|7192.9|7195.8|7193|7193.2|7190.4|61
1624021220000|2021-06-18 13:00:20|7195.8|7193|7194.5|7191.7|7198.2|7195.4|7194.5|7191.7|93
1624021230000|2021-06-18 13:00:30|7194.2|7191.4|7188.5|7185.7|7194.2|7191.4|7188.2|7185.4|58
1624021240000|2021-06-18 13:00:40|7188.2|7185.4|7189.2|7186.4|7190.2|7187.4|7187.2|7184.4|63
1624021250000|2021-06-18 13:00:50|7188.7|7185.9|7187.5|7184.7|7188.7|7185.9|7184.5|7181.7|58
1624021260000|2021-06-18 13:01:00|7187.4|7184.6|7188.2|7185.4|7188.2|7185.4|7186|7183.2|132
1624021270000|2021-06-18 13:01:10|7188.7|7185.9|7188.5|7185.7|7189.5|7186.7|7188.5|7185.7|15
1624021280000|2021-06-18 13:01:20|7189|7186.2|7200.8|7198|7200.8|7198|7189|7186.2|139
1624021290000|2021-06-18 13:01:30|7202.7|7199.9|7201.9|7199.1|7204.5|7201.7|7199.5|7196.7|72
1624021300000|2021-06-18 13:01:40|7201.2|7198.4|7199.7|7196.9|7201.2|7198.4|7198.2|7195.4|46
1624021310000|2021-06-18 13:01:50|7198.8|7196|7200.7|7197.9|7200.8|7198|7197.7|7194.9|615
1624021320000|2021-06-18 13:02:00|7200.3|7197.5|7201.3|7198.5|7203.2|7200.4|7200.2|7197.4|67
1624021330000|2021-06-18 13:02:10|7201.5|7198.7|7198.5|7195.7|7201.5|7198.7|7198.3|7195.5|72
1624021340000|2021-06-18 13:02:20|7199|7196.2|7198.3|7195.5|7199|7196.2|7197.8|7195|12
1624021350000|2021-06-18 13:02:30|7198.2|7195.4|7196.3|7193.5|7198.2|7195.4|7196.2|7193.4|64
1624021360000|2021-06-18 13:02:40|7195.8|7193|7188.2|7185.4|7195.8|7193|7188.2|7185.4|47
1624021370000|2021-06-18 13:02:50|7187.5|7184.7|7184.2|7181.4|7187.7|7184.9|7182.5|7179.7|86
1624021380000|2021-06-18 13:03:00|7184.5|7181.7|7186.5|7183.7|7188.2|7185.4|7184.5|7181.7|48
1624021390000|2021-06-18 13:03:10|7186.8|7184|7193.7|7190.9|7193.7|7190.9|7186.8|7184|23
1624021400000|2021-06-18 13:03:20|7193.5|7190.7|7196.2|7193.4|7196.2|7193.4|7192.2|7189.4|32
1624021410000|2021-06-18 13:03:30|7195.7|7192.9|7202.3|7199.5|7204.8|7202|7195.7|7192.9|97
1624021420000|2021-06-18 13:03:40|7202.2|7199.4|7201|7198.2|7205.3|7202.5|7200.7|7197.9|97
1624021430000|2021-06-18 13:03:50|7200.2|7197.4|7199.8|7197|7203.2|7200.4|7199.7|7196.9|68
1624021440000|2021-06-18 13:04:00|7200.2|7197.4|7200|7197.2|7202.2|7199.4|7197.7|7194.9|124
1624021450000|2021-06-18 13:04:10|7200.2|7197.4|7200|7197.2|7201|7198.2|7198.7|7195.9|11
1624021460000|2021-06-18 13:04:20|7202.3|7199.5|7202.5|7199.7|7203.7|7200.9|7201.2|7198.4|76
1624021470000|2021-06-18 13:04:30|7202.2|7199.4|7201.8|7199|7202.3|7199.5|7198.7|7195.9|12
1624021480000|2021-06-18 13:04:40|7203|7200.2|7204.7|7201.9|7209.9|7206.7|7202.3|7199.5|114
1624021490000|2021-06-18 13:04:50|7204.2|7201.4|7206.2|7203.4|7208.3|7205.5|7204.2|7201.4|64
1624021500000|2021-06-18 13:05:00|7206.3|7203.5|7205.4|7202.6|7207.5|7204.7|7201.3|7198.5|162
1624021510000|2021-06-18 13:05:10|7204.8|7202|7202.8|7200|7205.2|7202.4|7202.7|7199.9|40
1624021520000|2021-06-18 13:05:20|7203.2|7200.4|7203.2|7200.4|7204.3|7201.5|7203|7200.2|81
1624021530000|2021-06-18 13:05:30|7203.7|7200.9|7202.2|7199.4|7203.7|7200.9|7201.7|7198.9|9
1624021540000|2021-06-18 13:05:40|7203|7200.2|7203.3|7200.5|7204.8|7202|7202.2|7199.4|38
1624021550000|2021-06-18 13:05:50|7204|7201.2|7205.5|7202.7|7205.8|7203|7203.7|7200.9|34
1624021560000|2021-06-18 13:06:00|7205.8|7203|7205.7|7202.9|7208.8|7206|7205.3|7202.5|75
1624021570000|2021-06-18 13:06:10|7205.8|7203|7205.7|7202.9|7206.7|7203.9|7205.7|7202.9|7
1624021580000|2021-06-18 13:06:20|7206.3|7203.5|7208.2|7205.4|7210.3|7207.5|7206.3|7203.5|119
1624021590000|2021-06-18 13:06:30|7208.5|7205.7|7208.2|7205.4|7208.8|7206|7208.2|7205.4|36
1624021600000|2021-06-18 13:06:40|7207.8|7205|7206.5|7203.7|7208.2|7205.4|7206.5|7203.7|19
1624021610000|2021-06-18 13:06:50|7206.2|7203.4|7208.3|7205.5|7208.8|7206|7206.2|7203.4|14
1624021620000|2021-06-18 13:07:00|7208.7|7205.9|7204.2|7201.4|7208.8|7206|7202.8|7200|26
1624021630000|2021-06-18 13:07:10|7203.3|7200.5|7203.5|7200.7|7205.4|7202.6|7203.3|7200.5|16
1624021640000|2021-06-18 13:07:20|7203.2|7200.4|7203.7|7200.9|7204.8|7202|7201.5|7198.7|23
1624021650000|2021-06-18 13:07:30|7203.5|7200.7|7204.3|7201.5|7204.3|7201.5|7202.5|7199.7|14
1624021660000|2021-06-18 13:07:40|7204.8|7202|7204.3|7201.5|7204.8|7202|7204.2|7201.4|2
1624021670000|2021-06-18 13:07:50|7204|7201.2|7203|7200.2|7204.7|7201.9|7203|7200.2|39
1624021680000|2021-06-18 13:08:00|7203.2|7200.4|7206.3|7203.5|7206.3|7203.5|7203.2|7200.4|24
1624021690000|2021-06-18 13:08:10|7206.7|7203.9|7205.8|7203|7206.7|7203.9|7205.7|7202.9|16
1624021700000|2021-06-18 13:08:20|7205.5|7202.7|7205.3|7202.5|7206.8|7204|7205.2|7202.4|47
1624021710000|2021-06-18 13:08:30|7205.5|7202.7|7207|7204.2|7207|7204.2|7204.8|7202|43
1624021720000|2021-06-18 13:08:40|7207.2|7204.4|7207.2|7204.4|7208|7205.2|7206.7|7203.9|15
1624021730000|2021-06-18 13:08:50|7207.3|7204.5|7206.7|7203.9|7207.7|7204.9|7206.3|7203.5|27
1624021740000|2021-06-18 13:09:00|7206.3|7203.5|7207.2|7204.4|7207.8|7205|7206.3|7203.5|15
1624021750000|2021-06-18 13:09:10|7206.8|7204|7205.7|7202.9|7206.8|7204|7203.7|7200.9|34
1624021760000|2021-06-18 13:09:20|7205.2|7202.4|7204.2|7201.4|7205.2|7202.4|7204.2|7201.4|23
1624021770000|2021-06-18 13:09:30|7203.8|7201|7204.2|7201.4|7205.2|7202.4|7203.3|7200.5|6
1624021780000|2021-06-18 13:09:40|7204.5|7201.7|7203.5|7200.7|7204.5|7201.7|7203.5|7200.7|6
1624021790000|2021-06-18 13:09:50|7203.2|7200.4|7204.8|7202|7205.2|7202.4|7203.2|7200.4|16
1624021800000|2021-06-18 13:10:00|7205.2|7202.4|7203.2|7200.4|7205.2|7202.4|7203.2|7200.4|12
1624021810000|2021-06-18 13:10:10|7203.8|7201|7201.8|7199|7203.8|7201|7201.5|7198.7|17
1624021820000|2021-06-18 13:10:20|7202.5|7199.7|7202.2|7199.4|7203.3|7200.5|7201.7|7198.9|16
1624021830000|2021-06-18 13:10:30|7201.8|7199|7203.2|7200.4|7203.2|7200.4|7201.7|7198.9|7
1624021840000|2021-06-18 13:10:40|7204.2|7201.4|7202.8|7200|7204.7|7201.9|7202.7|7199.9|34
1624021850000|2021-06-18 13:10:50|7202.7|7199.9|7202.8|7200|7203.8|7201|7202.7|7199.9|5
1624021860000|2021-06-18 13:11:00|7203.2|7200.4|7209.3|7206.5|7209.8|7207|7202.8|7200|42
1624021870000|2021-06-18 13:11:10|7209.2|7206.4|7208.5|7205.7|7210.5|7207.7|7208.3|7205.5|25
1624021880000|2021-06-18 13:11:20|7208.7|7205.9|7210.8|7208|7211|7208.2|7208.2|7205.4|62
1624021890000|2021-06-18 13:11:30|7210.7|7207.9|7212.3|7209.5|7212.8|7210|7210.7|7207.9|45
1624021900000|2021-06-18 13:11:40|7212.8|7210|7211.8|7209|7212.8|7210|7210.3|7207.5|24
1624021910000|2021-06-18 13:11:50|7212.2|7209.4|7214.3|7211.5|7214.3|7211.5|7212.2|7209.4|84
1624021920000|2021-06-18 13:12:00|7214.2|7211.4|7214.2|7211.4|7214.8|7212|7213|7210.2|47
1624021930000|2021-06-18 13:12:10|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7212.5|7209.7|72
1624021940000|2021-06-18 13:12:20|7214.5|7211.7|7215.2|7212.4|7215.3|7212.5|7214|7211.2|25
1624021950000|2021-06-18 13:12:30|7215.3|7212.5|7217.3|7214.5|7220.1|7216|7214.3|7210.1|275
1624021960000|2021-06-18 13:12:40|7217.7|7214.9|7214.8|7212|7217.7|7214.9|7214.8|7212|31
1624021970000|2021-06-18 13:12:50|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|7213.8|7211|6
1624021980000|2021-06-18 13:13:00|7215.5|7212.7|7216.5|7213.7|7216.5|7213.7|7215.3|7212.5|16
1624021990000|2021-06-18 13:13:10|7216.8|7214|7216.8|7214|7217.3|7214.5|7216|7213.2|37
1624022000000|2021-06-18 13:13:20|7217.3|7214.5|7216.8|7214|7217.5|7214.7|7216.8|7214|44
1624022010000|2021-06-18 13:13:30|7216.5|7213.7|7213.8|7211|7216.5|7213.7|7213.3|7210.5|16
1624022020000|2021-06-18 13:13:40|7214.5|7211.7|7214.3|7211.5|7215|7212.2|7213.5|7210.7|45
1624022030000|2021-06-18 13:13:50|7214.5|7211.7|7213.8|7211|7214.8|7212|7213.8|7211|26
1624022040000|2021-06-18 13:14:00|7214.1|7211.3|7214.8|7212|7215.5|7212.7|7214.1|7211.3|16
1624022050000|2021-06-18 13:14:10|7215.2|7212.4|7213.7|7210.9|7215.8|7213|7213.7|7210.9|16
1624022060000|2021-06-18 13:14:20|7213.3|7210.5|7212.8|7210|7213.8|7211|7211.8|7209|53
1624022070000|2021-06-18 13:14:30|7213.5|7210.7|7212.8|7210|7213.5|7210.7|7212.2|7209.4|25
1624022080000|2021-06-18 13:14:40|7213.2|7210.4|7213.7|7210.9|7214.2|7211.4|7213.2|7210.4|4
1624022090000|2021-06-18 13:14:50|7213.5|7210.7|7212.8|7210|7214|7211.2|7212.8|7210|25
1624022100000|2021-06-18 13:15:00|7213|7210.2|7214.8|7212|7216.8|7214|7212.8|7210|138
1624022110000|2021-06-18 13:15:10|7214.3|7211.5|7213.7|7210.9|7214.8|7212|7213.3|7210.5|27
1624022120000|2021-06-18 13:15:20|7213.8|7211|7214.8|7212|7214.8|7212|7213.7|7210.9|17
1624022130000|2021-06-18 13:15:30|7214.7|7211.9|7214.8|7212|7214.8|7212|7214.3|7211.5|38
1624022140000|2021-06-18 13:15:40|7215.2|7212.4|7216.8|7214|7217.2|7214.4|7215.2|7212.4|58
1624022150000|2021-06-18 13:15:50|7216.7|7213.9|7215.7|7212.9|7217.5|7214.7|7214.7|7211.9|60
1624022160000|2021-06-18 13:16:00|7215.8|7213|7212.2|7209.4|7216.8|7214|7212|7209.2|19
1624022170000|2021-06-18 13:16:10|7212|7209.2|7211.2|7208.4|7212.2|7209.4|7211|7208.2|16
1624022180000|2021-06-18 13:16:20|7211.5|7208.7|7210.5|7207.7|7213.2|7210.4|7210.5|7207.7|35
1624022190000|2021-06-18 13:16:30|7210.7|7207.9|7213.2|7210.4|7213.2|7210.4|7210.7|7207.9|26
1624022200000|2021-06-18 13:16:40|7212.7|7209.9|7213.2|7210.4|7215.5|7212.7|7212.5|7209.7|43
1624022210000|2021-06-18 13:16:50|7213.5|7210.7|7215.2|7212.4|7216.5|7213.7|7213.5|7210.7|32
1624022220000|2021-06-18 13:17:00|7215.5|7212.7|7215.2|7212.4|7216.8|7214|7213.8|7211|38
1624022230000|2021-06-18 13:17:10|7215.3|7212.5|7215.7|7212.9|7216.2|7213.4|7215.3|7212.5|5
1624022240000|2021-06-18 13:17:20|7216.2|7213.4|7216.7|7213.9|7216.7|7213.9|7216|7213.2|18
1624022250000|2021-06-18 13:17:30|7216.5|7213.7|7212.5|7209.7|7216.7|7213.9|7212.5|7209.7|170
1624022260000|2021-06-18 13:17:40|7211.8|7209|7211|7208.2|7211.8|7209|7210.5|7207.7|5
1624022270000|2021-06-18 13:17:50|7211.2|7208.4|7212|7209.2|7212.5|7209.7|7211|7208.2|24
1624022280000|2021-06-18 13:18:00|7212.2|7209.4|7210.7|7207.9|7212.2|7209.4|7209.7|7206.9|6
1624022290000|2021-06-18 13:18:10|7210.8|7208|7210.2|7207.4|7211.2|7208.4|7209.5|7206.7|9
1624022300000|2021-06-18 13:18:20|7210.8|7208|7212.2|7209.4|7212.7|7209.9|7210.7|7207.9|5
1624022310000|2021-06-18 13:18:30|7212.3|7209.5|7212.7|7209.9|7212.8|7210|7212.3|7209.5|3
1624022320000|2021-06-18 13:18:40|7213.2|7210.4|7214.2|7211.4|7214.2|7211.4|7213.2|7210.4|23
1624022330000|2021-06-18 13:18:50|7213.8|7211|7213.7|7210.9|7213.8|7211|7212.7|7209.9|16
1624022340000|2021-06-18 13:19:00|7213.5|7210.7|7214.7|7211.9|7215.8|7213|7213.5|7210.7|7
1624022350000|2021-06-18 13:19:10|7214.8|7212|7217.2|7214.4|7217.5|7214.7|7214.7|7211.9|79
1624022370000|2021-06-18 13:19:30|7217.5|7214.7|7216.8|7214|7217.8|7215|7215.2|7212.4|62
1624022380000|2021-06-18 13:19:40|7218.2|7215.4|7217.2|7214.4|7219.2|7216.4|7216.2|7213.4|48
1624022390000|2021-06-18 13:19:50|7217.5|7214.7|7217.5|7214.7|7218.2|7215.4|7217.5|7214.7|8
1624022400000|2021-06-18 13:20:00|7218|7215.2|7219.2|7216.4|7219.2|7216.4|7217.5|7214.7|24
1624022410000|2021-06-18 13:20:10|7219|7216.2|7220.2|7217.4|7220.8|7218|7219|7216.2|77
1624022420000|2021-06-18 13:20:20|7220.5|7217.7|7221.2|7218.4|7221.2|7218.4|7220.5|7217.7|12
1624022430000|2021-06-18 13:20:30|7220.5|7217.7|7218.6|7215.8|7221|7218.2|7218.5|7215.7|134
1624022440000|2021-06-18 13:20:40|7218.8|7216|7220.5|7217.7|7221.5|7218.7|7218.5|7215.7|58
1624022450000|2021-06-18 13:20:50|7220.6|7217.8|7221.1|7218.3|7223.5|7220.7|7220.6|7217.8|204
1624022460000|2021-06-18 13:21:00|7222|7219.2|7219.6|7216.8|7222.1|7219.3|7219|7216.2|88
1624022470000|2021-06-18 13:21:10|7219.5|7216.7|7220|7217.2|7220.6|7217.8|7219.5|7216.7|31
1624022480000|2021-06-18 13:21:20|7220.1|7217.3|7218.5|7215.7|7220.1|7217.3|7218|7215.2|7
1624022490000|2021-06-18 13:21:30|7218.1|7215.3|7219|7216.2|7219.6|7216.8|7218.1|7215.3|19
1624022500000|2021-06-18 13:21:40|7218.5|7215.7|7215.5|7212.7|7218.5|7215.7|7215.5|7212.7|53
1624022510000|2021-06-18 13:21:50|7214.6|7211.8|7217.5|7214.7|7217.5|7214.7|7214.6|7211.8|27
1624022520000|2021-06-18 13:22:00|7217.6|7214.8|7216|7213.2|7217.8|7215|7215|7212.2|21
1624022530000|2021-06-18 13:22:10|7215.5|7212.7|7216|7213.2|7216.1|7213.3|7214.5|7211.7|22
1624022540000|2021-06-18 13:22:20|7216.1|7213.3|7215|7212.2|7216.5|7213.7|7215|7212.2|6
1624022550000|2021-06-18 13:22:30|7215.1|7212.3|7212|7209.2|7215.5|7212.7|7211.8|7209|179
1624022560000|2021-06-18 13:22:40|7212.1|7209.3|7213.8|7211|7214.5|7211.7|7212.1|7209.3|12
1624022570000|2021-06-18 13:22:50|7213.2|7210.4|7213.3|7210.5|7213.8|7211|7212.8|7210|19
1624022580000|2021-06-18 13:23:00|7213.2|7210.4|7213.2|7210.4|7213.3|7210.5|7212.8|7210|35
1624022590000|2021-06-18 13:23:10|7213|7210.2|7212.5|7209.7|7213.3|7210.5|7212.5|7209.7|31
1624022600000|2021-06-18 13:23:20|7212.8|7210|7212.8|7210|7212.8|7210|7212.2|7209.4|6
1624022610000|2021-06-18 13:23:30|7212.7|7209.9|7214.5|7211.7|7214.5|7211.7|7212.2|7209.4|14
1624022620000|2021-06-18 13:23:40|7214.3|7211.5|7213.3|7210.5|7215.3|7212.5|7213.3|7210.5|14
1624022630000|2021-06-18 13:23:50|7213.5|7210.7|7213.8|7211|7213.8|7211|7213.3|7210.5|21
1624022640000|2021-06-18 13:24:00|7214.3|7211.5|7213.2|7210.4|7215|7212.2|7213.2|7210.4|13
1624022650000|2021-06-18 13:24:10|7213.5|7210.7|7214.3|7211.5|7214.3|7211.5|7212.8|7210|21
1624022660000|2021-06-18 13:24:20|7213.8|7211|7214|7211.2|7214|7211.2|7213|7210.2|0
1624022670000|2021-06-18 13:24:30|7214.3|7211.5|7215|7212.2|7215.3|7212.5|7213.8|7211|28
1624022680000|2021-06-18 13:24:40|7214.8|7212|7215.5|7212.7|7215.5|7212.7|7214.5|7211.7|8
1624022690000|2021-06-18 13:24:50|7215.8|7213|7215.5|7212.7|7216.5|7213.7|7215|7212.2|15
1624022700000|2021-06-18 13:25:00|7215.3|7212.5|7216|7213.2|7216.5|7213.7|7215.1|7212.3|21
1624022710000|2021-06-18 13:25:10|7216.5|7213.7|7217.5|7214.7|7218.5|7215.7|7216.3|7213.5|22
1624022720000|2021-06-18 13:25:20|7217.3|7214.5|7218.3|7215.5|7219.2|7216.4|7217.2|7214.4|25
1624022730000|2021-06-18 13:25:30|7217.8|7215|7217.8|7215|7218.5|7215.7|7217.8|7215|5
1624022740000|2021-06-18 13:25:40|7217.5|7214.7|7216.5|7213.7|7217.5|7214.7|7215.8|7213|24
1624022750000|2021-06-18 13:25:50|7216.8|7214|7215.2|7212.4|7216.8|7214|7215.2|7212.4|3
1624022760000|2021-06-18 13:26:00|7214.8|7212|7216.8|7214|7217.5|7214.7|7214.8|7212|19
1624022770000|2021-06-18 13:26:10|7216.5|7213.7|7215.8|7213|7217.2|7214.4|7215.5|7212.7|30
1624022780000|2021-06-18 13:26:20|7216.2|7213.4|7215.3|7212.5|7216.2|7213.4|7215.2|7212.4|9
1624022790000|2021-06-18 13:26:30|7215.2|7212.4|7212.8|7210|7215.2|7212.4|7212.8|7210|15
1624022800000|2021-06-18 13:26:40|7213.2|7210.4|7212.5|7209.7|7213.2|7210.4|7212.2|7209.4|14
1624022810000|2021-06-18 13:26:50|7212.8|7210|7212.3|7209.5|7213.3|7210.5|7212.2|7209.4|19
1624022820000|2021-06-18 13:27:00|7212.2|7209.4|7213.3|7210.5|7213.5|7210.7|7211.8|7209|80
1624022830000|2021-06-18 13:27:10|7213.2|7210.4|7213.1|7210.3|7213.3|7210.5|7212.7|7209.9|4
1624022840000|2021-06-18 13:27:20|7213.8|7211|7212.8|7210|7214|7211.2|7212.8|7210|14
1624022850000|2021-06-18 13:27:30|7213|7210.2|7213.8|7211|7214.3|7211.5|7211.5|7208.7|109
1624022860000|2021-06-18 13:27:40|7213.5|7210.7|7211.5|7208.7|7213.5|7210.7|7211|7208.2|20
1624022870000|2021-06-18 13:27:50|7211.3|7208.5|7211.2|7208.4|7211.5|7208.7|7210.8|7208|5
1624022880000|2021-06-18 13:28:00|7210.8|7208|7211|7208.2|7211.3|7208.5|7210.3|7207.5|21
1624022890000|2021-06-18 13:28:10|7211.2|7208.4|7209.3|7206.5|7211.2|7208.4|7208.8|7206|44
1624022900000|2021-06-18 13:28:20|7209.5|7206.7|7209.3|7206.5|7209.5|7206.7|7209.2|7206.4|0
1624022910000|2021-06-18 13:28:30|7209.2|7206.4|7209.3|7206.5|7209.3|7206.5|7208.8|7206|10
1624022920000|2021-06-18 13:28:40|||||||||2
1624022930000|2021-06-18 13:28:50|7209.2|7206.4|7209.3|7206.5|7209.8|7207|7209.2|7206.4|5
1624022940000|2021-06-18 13:29:00|7209.7|7206.9|7209.2|7206.4|7210.8|7208|7208.2|7205.4|38
1624022950000|2021-06-18 13:29:10|7209.3|7206.5|7208.3|7205.5|7209.3|7206.5|7208.2|7205.4|12
1624022960000|2021-06-18 13:29:20|7208.2|7205.4|7209.3|7206.5|7209.8|7207|7207.8|7205|5
1624022970000|2021-06-18 13:29:30|7208.5|7205.7|7208.2|7205.4|7209.7|7206.9|7208.2|7205.4|23
1624022980000|2021-06-18 13:29:40|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.2|7205.4|84
1624022990000|2021-06-18 13:29:50|7208.2|7205.4|7208.8|7206|7208.8|7206|7207.7|7204.9|30
1624023000000|2021-06-18 13:30:00|7209.2|7206.4|7211.2|7208.4|7215.2|7212.4|7209.2|7206.4|84
1624023010000|2021-06-18 13:30:10|7210.3|7207.5|7213.3|7210.5|7213.5|7210.7|7210.3|7207.5|75
1624023020000|2021-06-18 13:30:20|7213.2|7210.4|7211.8|7209|7213.2|7210.4|7210.8|7208|58
1624023030000|2021-06-18 13:30:30|7212.2|7209.4|7209.7|7206.9|7212.2|7209.4|7209.7|7206.9|39
1624023040000|2021-06-18 13:30:40|7209.8|7207|7212.7|7209.9|7213.2|7210.4|7209.7|7206.9|28
1624023050000|2021-06-18 13:30:50|7212.5|7209.7|7208.7|7205.9|7212.5|7209.7|7206.2|7203.4|34
1624023060000|2021-06-18 13:31:00|7209.5|7206.7|7212.7|7209.9|7214.2|7211.4|7209.5|7206.7|39
1624023070000|2021-06-18 13:31:10|7212.8|7210|7210.3|7207.5|7212.8|7210|7209.7|7206.9|19
1624023080000|2021-06-18 13:31:20|7210.8|7208|7212.7|7209.9|7212.8|7210|7210.3|7207.5|42
1624023090000|2021-06-18 13:31:30|7212.8|7210|7218.8|7216|7218.8|7216|7212.8|7210|80
1624023100000|2021-06-18 13:31:40|7218.7|7215.9|7218.8|7216|7219.2|7216.4|7217.2|7214.4|17
1624023110000|2021-06-18 13:31:50|7218.7|7215.9|7217.8|7215|7218.8|7216|7216.8|7214|9
1624023120000|2021-06-18 13:32:00|7218.3|7215.5|7223.8|7221|7223.8|7221|7218.2|7215.4|149
1624023130000|2021-06-18 13:32:10|7224.2|7221.4|7224|7221.2|7224.3|7221.5|7220.7|7217.9|78
1624023140000|2021-06-18 13:32:20|7223.7|7220.9|7223.2|7220.4|7224.8|7222|7223.2|7220.4|54
1624023150000|2021-06-18 13:32:30|7222.8|7220|7224.2|7221.4|7224.8|7222|7222.8|7220|44
1624023160000|2021-06-18 13:32:40|7224.3|7221.5|7226.8|7224|7228.2|7225.4|7224.3|7221.5|235
1624023170000|2021-06-18 13:32:50|7227.2|7224.4|7238.3|7235.5|7238.8|7236|7227.2|7224.4|399
1624023180000|2021-06-18 13:33:00|7239.3|7236.5|7242.5|7239.7|7246.2|7243.4|7239.3|7236.5|615
1624023190000|2021-06-18 13:33:10|7243.1|7240.3|7243|7240.2|7247.1|7244.3|7242|7239.2|183
1624023200000|2021-06-18 13:33:20|7242.8|7240|7241.1|7238.3|7243.3|7240.5|7241|7238.2|94
1624023210000|2021-06-18 13:33:30|7242.1|7239.3|7240.5|7237.7|7243.1|7240.3|7240.1|7237.3|78
1624023220000|2021-06-18 13:33:40|7241|7238.2|7240.5|7237.7|7243.1|7240.3|7240.5|7237.7|72
1624023230000|2021-06-18 13:33:50|7240.6|7237.8|7242|7239.2|7242.6|7239.8|7240.6|7237.8|77
1624023240000|2021-06-18 13:34:00|7242.1|7239.3|7244|7241.2|7245.5|7242.7|7241.5|7238.7|347
1624023250000|2021-06-18 13:34:10|7243.5|7240.7|7238.5|7235.7|7243.5|7240.7|7238.5|7235.7|125
1624023260000|2021-06-18 13:34:20|7237.8|7235|7231|7228.2|7238.5|7235.7|7230.1|7227.3|128
1624023270000|2021-06-18 13:34:30|7231.1|7228.3|7226.8|7224|7232.5|7229.7|7225.8|7223|139
1624023280000|2021-06-18 13:34:40|7227.5|7224.7|7228.5|7225.7|7230.8|7228|7227.5|7224.7|146
1624023290000|2021-06-18 13:34:50|7227.5|7224.7|7228|7225.2|7228.8|7226|7226.1|7223.3|173
1624023300000|2021-06-18 13:35:00|7228.3|7225.5|7228|7225.2|7232.1|7229.3|7227.8|7225|126
1624023310000|2021-06-18 13:35:10|7227.8|7225|7224.5|7221.7|7228.1|7225.3|7223|7220.2|257
1624023320000|2021-06-18 13:35:20|7225.1|7222.3|7222.3|7219.5|7225.8|7223|7219.1|7216.3|103
1624023330000|2021-06-18 13:35:30|7222.5|7219.7|7224.3|7221.5|7228.8|7226|7222.5|7219.7|162
1624023340000|2021-06-18 13:35:40|7223.5|7220.7|7224|7221.2|7228|7225.2|7222.6|7219.8|55
1624023350000|2021-06-18 13:35:50|7224.8|7222|7228|7225.2|7229|7226.2|7224.8|7222|24
1624023360000|2021-06-18 13:36:00|7228.7|7225.9|7225.8|7223|7228.7|7225.9|7224.7|7221.9|30
1624023370000|2021-06-18 13:36:10|7226|7223.2|7233.1|7230.3|7233.1|7230.3|7225.7|7222.9|53
1624023380000|2021-06-18 13:36:20|7233.3|7230.5|7232.8|7230|7235|7232.2|7232|7229.2|74
1624023390000|2021-06-18 13:36:30|7232.3|7229.5|7229.8|7227|7232.4|7229.5|7229.8|7227|39
1624023400000|2021-06-18 13:36:40|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7226.2|7223.4|34
1624023410000|2021-06-18 13:36:50|7229.3|7226.5|7227.8|7225|7230.3|7227.5|7226.8|7224|96
1624023420000|2021-06-18 13:37:00|7228|7225.2|7233|7230.2|7233.2|7230.4|7224.7|7221.9|47
1624023430000|2021-06-18 13:37:10|7233.2|7230.4|7232.5|7229.7|7234.5|7231.7|7232.3|7229.5|55
1624023440000|2021-06-18 13:37:20|7232.8|7230|7232.3|7229.5|7234|7231.2|7231.2|7228.4|32
1624023450000|2021-06-18 13:37:30|7234.1|7231.3|7231.8|7229|7235.3|7232.5|7230.8|7228|113
1624023460000|2021-06-18 13:37:40|7231.5|7228.7|7227.8|7225|7231.5|7228.7|7227.6|7224.8|20
1624023470000|2021-06-18 13:37:50|7228.1|7225.3|7227.1|7224.3|7228.6|7225.8|7224.6|7221.8|17
1624023480000|2021-06-18 13:38:00|7227|7224.2|7230.8|7228|7231.8|7229|7224.8|7222|106
1624023490000|2021-06-18 13:38:10|7230.1|7227.3|7233.1|7230.3|7233.1|7230.3|7230.1|7227.3|16
1624023500000|2021-06-18 13:38:20|7232.6|7229.8|7231.1|7228.3|7234.3|7231.5|7231.1|7228.3|34
1624023510000|2021-06-18 13:38:30|7231.6|7228.8|7233.8|7231|7233.8|7231|7231.6|7228.8|11
1624023520000|2021-06-18 13:38:40|7234|7231.2|7235.6|7232.8|7237.5|7234.7|7233.6|7230.8|197
1624023530000|2021-06-18 13:38:50|7234.8|7232|7234.3|7231.5|7235.3|7232.5|7233.6|7230.8|12
1624023540000|2021-06-18 13:39:00|7234.1|7231.3|7234.6|7231.8|7235.3|7232.5|7232.6|7229.8|46
1624023550000|2021-06-18 13:39:10|7234.1|7231.3|7236.5|7233.7|7236.5|7233.7|7233.6|7230.8|31
1624023560000|2021-06-18 13:39:20|7237.1|7234.3|7236.3|7233.5|7237.8|7235|7235.3|7232.5|124
1624023570000|2021-06-18 13:39:30|7236|7233.2|7235|7232.2|7236|7233.2|7234.8|7232|2
1624023580000|2021-06-18 13:39:40|7234.8|7232|7234.8|7232|7234.8|7232|7232.6|7229.8|44
1624023590000|2021-06-18 13:39:50|7234.5|7231.7|7232.8|7230|7234.5|7231.7|7231.5|7228.7|32
1624023600000|2021-06-18 13:40:00|7232.5|7229.7|7234.8|7232|7238|7235.2|7232.1|7229.3|60
1624023610000|2021-06-18 13:40:10|7235.1|7232.3|7239.1|7236.3|7239.1|7236.3|7235.1|7232.3|82
1624023620000|2021-06-18 13:40:20|7240.6|7237.8|7241|7238.2|7242.1|7239.3|7240.1|7237.3|273
1624023630000|2021-06-18 13:40:30|7241.1|7238.3|7240|7237.2|7241.1|7238.3|7238|7235.2|149
1624023640000|2021-06-18 13:40:40|7240.1|7237.3|7240.5|7237.7|7242.1|7239.3|7239|7236.2|99
1624023650000|2021-06-18 13:40:50|7240.6|7237.8|7244.5|7241.7|7244.5|7241.7|7240.5|7237.7|80
1624023660000|2021-06-18 13:41:00|7244.1|7241.3|7242.8|7240|7244.3|7241.5|7242.3|7239.5|198
1624023670000|2021-06-18 13:41:10|7243|7240.2|7244.3|7241.5|7245.8|7243|7242.1|7239.3|54
1624023680000|2021-06-18 13:41:20|7244.8|7242|7245.5|7242.7|7245.5|7242.7|7242.5|7239.7|98
1624023690000|2021-06-18 13:41:30|7245.1|7242.3|7247.1|7244.3|7247.1|7244.3|7244.5|7241.7|64
1624023700000|2021-06-18 13:41:40|7247.5|7244.7|7248.1|7245.3|7249.1|7246.3|7246.1|7243.3|306
1624023710000|2021-06-18 13:41:50|7248.3|7245.5|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|102
1624023720000|2021-06-18 13:42:00|7248.5|7245.7|7244|7241.2|7248.5|7245.7|7243.6|7240.8|134
1624023730000|2021-06-18 13:42:10|7243.8|7241|7246|7243.2|7246.1|7243.3|7242.1|7239.3|50
1624023740000|2021-06-18 13:42:20|7246.1|7243.3|7247.5|7244.7|7247.6|7244.8|7246.1|7243.3|91
1624023750000|2021-06-18 13:42:30|7247.8|7245|7248.5|7245.7|7250|7247.2|7247.1|7244.3|124
1624023760000|2021-06-18 13:42:40|7248.6|7245.8|7247.1|7244.3|7248.6|7245.8|7245.1|7242.3|52
1624023770000|2021-06-18 13:42:50|7246.1|7243.3|7245.1|7242.3|7246.1|7243.3|7245|7242.2|47
1624023780000|2021-06-18 13:43:00|7245|7242.2|7248.6|7245.8|7248.6|7245.8|7245|7242.2|32
1624023790000|2021-06-18 13:43:10|7248.1|7245.3|7247|7244.2|7249.1|7246.3|7246.1|7243.3|336
1624023800000|2021-06-18 13:43:20|7247.1|7244.3|7248.1|7245.3|7248.6|7245.8|7246.6|7243.8|26
1624023810000|2021-06-18 13:43:30|7248.3|7245.5|7248|7245.2|7250|7247.2|7248|7245.2|52
1624023820000|2021-06-18 13:43:40|7247.6|7244.8|7247|7244.2|7248|7245.2|7246|7243.2|11
1624023830000|2021-06-18 13:43:50|7247.1|7244.3|7245.8|7243|7248.5|7245.7|7245.8|7243|37
1624023840000|2021-06-18 13:44:00|7245.5|7242.7|7241.6|7238.8|7247.1|7244.3|7241.5|7238.7|204
1624023850000|2021-06-18 13:44:10|7242.1|7239.3|7243.1|7240.3|7243.8|7241|7241.5|7238.7|249
1624023860000|2021-06-18 13:44:20|7243.5|7240.7|7243.5|7240.7|7245.5|7242.7|7242.8|7240|154
1624023870000|2021-06-18 13:44:30|7243|7240.2|7243.6|7240.8|7244|7241.2|7242.6|7239.8|28
1624023880000|2021-06-18 13:44:40|7244.1|7241.3|7247.1|7244.3|7248.1|7245.3|7244|7241.2|54
1624023890000|2021-06-18 13:44:50|7247|7244.2|7245.5|7242.7|7247.3|7244.5|7245.5|7242.7|28
1624023900000|2021-06-18 13:45:00|7245.6|7242.8|7243.6|7240.8|7246.8|7244|7241.8|7239|93
1624023910000|2021-06-18 13:45:10|7244.1|7241.3|7243.6|7240.8|7246.1|7243.3|7243.5|7240.7|43
1624023920000|2021-06-18 13:45:20|7243.5|7240.7|7245.5|7242.7|7245.8|7243|7243.5|7240.7|24
1624023930000|2021-06-18 13:45:30|7245.6|7242.8|7246.6|7243.8|7247.8|7245|7245.5|7242.7|83
1624023940000|2021-06-18 13:45:40|7246.8|7244|7247.6|7244.8|7249.1|7246.3|7246.8|7244|26
1624023950000|2021-06-18 13:45:50|7248.1|7245.3|7248|7245.2|7249|7246.2|7248|7245.2|21
1624023960000|2021-06-18 13:46:00|7248.1|7245.3|7250.8|7248|7250.8|7248|7248.1|7245.3|52
1624023970000|2021-06-18 13:46:10|7251.1|7248.3|7250.6|7247.8|7251.1|7248.3|7250|7247.2|65
1624023980000|2021-06-18 13:46:20|7250.5|7247.7|7250.8|7248|7251.5|7248.7|7249.5|7246.7|59
1624023990000|2021-06-18 13:46:30|7250.4|7247.6|7246.9|7244.1|7250.4|7247.6|7245.4|7242.6|65
1624024000000|2021-06-18 13:46:40|7247.1|7244.3|7245.9|7243.1|7247.6|7244.8|7245.1|7242.3|17
1624024010000|2021-06-18 13:46:50|7245.4|7242.6|7246.4|7243.6|7246.6|7243.8|7245.4|7242.6|6
1624024020000|2021-06-18 13:47:00|7245.9|7243.1|7247.4|7244.6|7247.4|7244.6|7245.9|7243.1|60
1624024030000|2021-06-18 13:47:10|7247.3|7244.5|7247.1|7244.3|7247.4|7244.6|7246.4|7243.6|9
1624024040000|2021-06-18 13:47:20|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7245.9|7243.1|57
1624024050000|2021-06-18 13:47:30|7247.8|7245|7249.4|7246.6|7250.8|7248|7247.8|7245|96
1624024060000|2021-06-18 13:47:40|7249.6|7246.8|7250.4|7247.6|7252.1|7249.3|7249.6|7246.8|23
1624024070000|2021-06-18 13:47:50|7250.1|7247.3|7248.1|7245.3|7251.3|7248.5|7247.9|7245.1|22
1624024080000|2021-06-18 13:48:00|7247.8|7245|7250.9|7248.1|7251.1|7248.3|7247.6|7244.8|25
1624024090000|2021-06-18 13:48:10|7250.3|7247.5|7249.8|7247|7250.6|7247.8|7247.8|7245|83
1624024100000|2021-06-18 13:48:20|7249.9|7247.1|7253.4|7250.6|7253.6|7250.8|7249.4|7246.6|157
1624024110000|2021-06-18 13:48:30|7253.6|7250.8|7252.4|7249.6|7253.9|7251.1|7251.9|7249.1|30
1624024120000|2021-06-18 13:48:40|7253.1|7250.3|7249.4|7246.6|7253.1|7250.3|7248.9|7246.1|48
1624024130000|2021-06-18 13:48:50|7249.8|7247|7252.4|7249.6|7252.6|7249.8|7249.8|7247|33
1624024140000|2021-06-18 13:49:00|7252.1|7249.3|7256.1|7253.3|7257.1|7254.3|7251.4|7248.6|219
1624024150000|2021-06-18 13:49:10|7256.4|7253.6|7256.4|7253.6|7258.9|7256.1|7255.4|7252.6|159
1624024160000|2021-06-18 13:49:20|7256.1|7253.3|7256.1|7253.3|7256.6|7253.8|7255.4|7252.6|60
1624024170000|2021-06-18 13:49:30|7256.6|7253.8|7258.1|7255.3|7259.6|7256.8|7256.6|7253.8|202
1624024180000|2021-06-18 13:49:40|7258.8|7256|7257.6|7254.8|7259.1|7256.3|7257.6|7254.8|34
1624024190000|2021-06-18 13:49:50|7257.4|7254.6|7255.4|7252.6|7257.9|7255.1|7255.1|7252.3|21
1624024200000|2021-06-18 13:50:00|7255.1|7252.3|7253.6|7250.8|7255.6|7252.8|7253.6|7250.8|62
1624024210000|2021-06-18 13:50:10|7253.4|7250.6|7249.9|7247.1|7253.4|7250.6|7249.3|7246.5|32
1624024220000|2021-06-18 13:50:20|7250.1|7247.3|7246.8|7244|7250.6|7247.8|7246.4|7243.6|38
1624024230000|2021-06-18 13:50:30|7247.4|7244.6|7245.9|7243.1|7247.8|7245|7245.1|7242.3|102
1624024240000|2021-06-18 13:50:40|7245.8|7243|7247.1|7244.3|7247.1|7244.3|7245.6|7242.8|9
1624024250000|2021-06-18 13:50:50|7246.9|7244.1|7246.8|7244|7247.1|7244.3|7246.1|7243.3|37
1624024260000|2021-06-18 13:51:00|7247.1|7244.3|7249.1|7246.3|7249.1|7246.3|7247.1|7244.3|110
1624024270000|2021-06-18 13:51:10|7249.8|7247|7250.4|7247.6|7251.1|7248.3|7249.8|7247|16
1624024280000|2021-06-18 13:51:20|7250.1|7247.3|7248.6|7245.8|7250.9|7248.1|7248.6|7245.8|19
1624024290000|2021-06-18 13:51:30|7248.4|7245.6|7248.4|7245.6|7250.1|7247.3|7247.4|7244.6|20
1624024300000|2021-06-18 13:51:40|7248.1|7245.3|7248.1|7245.3|7249.1|7246.3|7247.4|7244.6|33
1624024310000|2021-06-18 13:51:50|7248.3|7245.5|7248.8|7246|7248.8|7246|7247.4|7244.6|20
1624024320000|2021-06-18 13:52:00|7249.1|7246.3|7254.8|7252|7254.8|7252|7249.1|7246.3|98
1624024330000|2021-06-18 13:52:10|7254.6|7251.8|7260.8|7258|7260.8|7258|7254.6|7251.8|153
1624024340000|2021-06-18 13:52:20|7260.6|7257.8|7262.1|7259.3|7262.1|7259.3|7260.1|7257.3|35
1624024350000|2021-06-18 13:52:30|7262.8|7260|7262.9|7260.1|7263.6|7260.8|7262.1|7259.3|73
1624024360000|2021-06-18 13:52:40|7263.1|7260.3|7262.1|7259.3|7263.1|7260.3|7260.4|7257.6|43
1624024370000|2021-06-18 13:52:50|7262.8|7260|7260.3|7257.5|7263.8|7261|7258.1|7255.3|295
1624024380000|2021-06-18 13:53:00|7260.1|7257.3|7259.1|7256.3|7260.6|7257.8|7257.8|7255|88
1624024390000|2021-06-18 13:53:10|7258.9|7256.1|7258.9|7256.1|7259.8|7257|7256.9|7254.1|73
1624024400000|2021-06-18 13:53:20|7258.4|7255.6|7257.6|7254.8|7259.1|7256.3|7257.1|7254.3|26
1624024410000|2021-06-18 13:53:30|7257.4|7254.6|7256.6|7253.8|7258.4|7255.6|7255.1|7252.3|68
1624024420000|2021-06-18 13:53:40|7257.1|7254.3|7256.4|7253.6|7257.4|7254.6|7256.1|7253.3|38
1624024430000|2021-06-18 13:53:50|7256.9|7254.1|7255.1|7252.3|7258.8|7256|7255.1|7252.3|55
1624024440000|2021-06-18 13:54:00|7255.8|7253|7256.8|7254|7257.1|7254.3|7255.1|7252.3|44
1624024450000|2021-06-18 13:54:10|7257.1|7254.3|7259.4|7256.6|7260.1|7257.3|7257.1|7254.3|642
1624024460000|2021-06-18 13:54:20|7259.9|7257.1|7261.1|7258.3|7261.1|7258.3|7258.8|7256|760
1624024470000|2021-06-18 13:54:30|7261.3|7258.5|7260.6|7257.8|7262.4|7259.6|7260.3|7257.5|155
1624024480000|2021-06-18 13:54:40|7260.1|7257.3|7259.6|7256.8|7261.1|7258.3|7258.1|7255.3|77
1624024490000|2021-06-18 13:54:50|7259.8|7257|7260.8|7258|7260.8|7258|7259.1|7256.3|129
1624024500000|2021-06-18 13:55:00|7260.4|7257.6|7261.6|7258.8|7261.6|7258.8|7259.1|7256.3|223
1624024510000|2021-06-18 13:55:10|7261.8|7259|7263.4|7260.6|7263.4|7260.6|7260.6|7257.8|117
1624024520000|2021-06-18 13:55:20|7263.1|7260.3|7264.7|7261.9|7264.7|7261.9|7262.7|7259.9|276
1624024530000|2021-06-18 13:55:30|7264.9|7262.1|7262.9|7260.1|7265.7|7262.9|7262.7|7259.9|101
1624024540000|2021-06-18 13:55:40|7263.2|7260.4|7263.2|7260.4|7263.7|7260.9|7262.1|7259.3|92
1624024550000|2021-06-18 13:55:50|7263.1|7260.3|7264.1|7261.3|7264.2|7261.4|7262.9|7260.1|109
1624024560000|2021-06-18 13:56:00|7264.4|7261.6|7263.7|7260.9|7264.7|7261.9|7262.7|7259.9|145
1624024570000|2021-06-18 13:56:10|7263.6|7260.8|7261.2|7258.4|7264.4|7261.6|7260.2|7257.4|36
1624024580000|2021-06-18 13:56:20|7261.4|7258.6|7261.1|7258.3|7262.4|7259.6|7259.2|7256.4|64
1624024590000|2021-06-18 13:56:30|7260.4|7257.6|7261.7|7258.9|7261.9|7259.1|7259.7|7256.9|21
1624024600000|2021-06-18 13:56:40|7261.9|7259.1|7263.4|7260.6|7263.9|7261.1|7261.9|7259.1|18
1624024610000|2021-06-18 13:56:50|7263.2|7260.4|7263.4|7260.6|7263.4|7260.6|7262.7|7259.9|4
1624024620000|2021-06-18 13:57:00|7263.6|7260.8|7263.9|7261.1|7264.9|7262.1|7263.4|7260.6|58
1624024630000|2021-06-18 13:57:10|7263.7|7260.9|7268.4|7265.6|7268.4|7265.6|7263.7|7260.9|309
1624024640000|2021-06-18 13:57:20|7268.9|7266.1|7269.4|7266.6|7269.4|7266.6|7267.4|7264.6|76
1624024650000|2021-06-18 13:57:30|7269.7|7266.9|7271.1|7268.3|7271.4|7268.6|7268.9|7266.1|268
1624024660000|2021-06-18 13:57:40|7270.7|7267.9|7268.1|7265.3|7270.7|7267.9|7267.9|7265.1|33
1624024670000|2021-06-18 13:57:50|7268.4|7265.6|7270.6|7267.8|7271.1|7268.3|7268.4|7265.6|286
1624024680000|2021-06-18 13:58:00|7270.9|7268.1|7271.4|7268.6|7272.6|7269.8|7270.4|7267.6|193
1624024690000|2021-06-18 13:58:10|7271.7|7268.9|7272.4|7269.6|7273.9|7271.1|7271.7|7268.9|87
1624024700000|2021-06-18 13:58:20|7272.1|7269.3|7280.4|7277.6|7280.4|7277.6|7272.1|7269.3|367
1624024710000|2021-06-18 13:58:30|7280.7|7277.9|7283.9|7281.1|7283.9|7281.1|7279.4|7276.6|281
1624024720000|2021-06-18 13:58:40|7283.6|7280.8|7284.9|7282.1|7286.1|7283.3|7282.1|7279.3|310
1624024730000|2021-06-18 13:58:50|7284.6|7281.8|7284.4|7281.6|7285.1|7282.3|7282.4|7279.6|121
1624024740000|2021-06-18 13:59:00|7284.7|7281.9|7284.7|7281.9|7286.7|7283.9|7283.9|7281.1|256
1624024750000|2021-06-18 13:59:10|7285.4|7282.6|7287.4|7284.6|7288.9|7286.1|7285.4|7282.6|204
1624024760000|2021-06-18 13:59:20|7288.1|7285.3|7285.7|7282.9|7288.1|7285.3|7284.4|7281.6|64
1624024770000|2021-06-18 13:59:30|7286.1|7283.3|7285.7|7282.9|7286.4|7283.6|7283.7|7280.9|59
1624024780000|2021-06-18 13:59:40|7286.2|7283.4|7289.7|7286.9|7290.4|7287.6|7286.2|7283.4|51
1624024790000|2021-06-18 13:59:50|7289.4|7286.6|7288.4|7285.6|7289.4|7286.6|7288.2|7285.4|80
1624024800000|2021-06-18 14:00:00|7287.6|7284.8|7292.7|7289.9|7293.4|7290.6|7287.4|7284.6|194
1624024810000|2021-06-18 14:00:10|7293.4|7290.6|7293.4|7290.6|7294.4|7291.6|7292.4|7289.6|413
1624024820000|2021-06-18 14:00:20|7293.9|7291.1|7297.4|7294.6|7297.4|7294.6|7293.7|7290.9|243
1624024830000|2021-06-18 14:00:30|7297.7|7294.9|7298.2|7295.4|7300.4|7297.6|7297.7|7294.9|119
1624024840000|2021-06-18 14:00:40|7298.1|7295.3|7293.2|7290.4|7298.4|7295.6|7292.7|7289.9|217
1624024850000|2021-06-18 14:00:50|7293.6|7290.8|7296.4|7293.6|7296.4|7293.6|7292.7|7289.9|92
1624024860000|2021-06-18 14:01:00|7296.9|7294.1|7297.7|7294.9|7297.9|7295.1|7296.2|7293.4|93
1624024870000|2021-06-18 14:01:10|7298.4|7295.6|7300.1|7297.3|7301.4|7298.6|7298.4|7295.6|160
1624024880000|2021-06-18 14:01:20|7300.4|7297.6|7303.4|7300.6|7304.4|7301.6|7300.4|7297.6|98
1624024890000|2021-06-18 14:01:30|7303.7|7300.9|7303.4|7300.6|7304.7|7301.9|7303.4|7300.6|17
1624024900000|2021-06-18 14:01:40|7304.1|7301.3|7305.7|7302.9|7306.7|7303.9|7303.4|7300.6|82
1624024910000|2021-06-18 14:01:50|7306.1|7303.3|7311.1|7308.3|7311.4|7308.6|7306.1|7303.3|130
1624024920000|2021-06-18 14:02:00|7311.4|7308.6|7320.7|7317.9|7321.7|7318.9|7309.7|7306.9|403
1624024930000|2021-06-18 14:02:10|7320.4|7317.6|7316.1|7313.3|7320.7|7317.9|7315.1|7312.3|271
1624024940000|2021-06-18 14:02:20|7315.7|7312.9|7315.2|7312.4|7318.7|7315.9|7314.7|7311.9|114
1624024950000|2021-06-18 14:02:30|7314.9|7312.1|7313.9|7311.1|7316.4|7313.6|7312.4|7309.6|312
1624024960000|2021-06-18 14:02:40|7313.7|7310.9|7314.1|7311.3|7314.4|7311.6|7309.7|7306.9|386
1624024970000|2021-06-18 14:02:50|7314.4|7311.6|7310.7|7307.9|7314.9|7312.1|7310.7|7307.9|69
1624024980000|2021-06-18 14:03:00|7310.4|7307.6|7309.1|7306.3|7312.1|7309.3|7308.4|7305.6|289
1624024990000|2021-06-18 14:03:10|7309.6|7306.8|7310.9|7308.1|7313.1|7310.3|7309.6|7306.8|222
1624025000000|2021-06-18 14:03:20|7310.7|7307.9|7304.2|7301.4|7310.7|7307.9|7304.1|7301.3|152
1624025010000|2021-06-18 14:03:30|7304.1|7301.3|7303.1|7300.3|7305.1|7302.3|7303.1|7300.3|65
1624025020000|2021-06-18 14:03:40|7303.2|7300.4|7305.7|7302.9|7306.1|7303.3|7303.2|7300.4|133
1624025030000|2021-06-18 14:03:50|7305.2|7302.4|7304.2|7301.4|7305.7|7302.9|7304|7301.2|50
1624025040000|2021-06-18 14:04:00|7304|7301.2|7303.7|7300.9|7306.7|7303.9|7303.2|7300.4|75
1624025050000|2021-06-18 14:04:10|7304|7301.2|7302.4|7299.6|7305|7302.2|7302|7299.2|105
1624025060000|2021-06-18 14:04:20|7302.7|7299.9|7302|7299.2|7303.7|7300.9|7301.7|7298.9|100
1624025070000|2021-06-18 14:04:30|7302.7|7299.9|7300.7|7297.9|7303.2|7300.4|7300|7297.2|66
1624025080000|2021-06-18 14:04:40|7300.5|7297.7|7301|7298.2|7302|7299.2|7300|7297.2|27
1624025090000|2021-06-18 14:04:50|7300.9|7298.1|7298.4|7295.6|7301|7298.2|7298.4|7295.6|62
1624025100000|2021-06-18 14:05:00|7298|7295.2|7301.4|7298.6|7301.4|7298.6|7298|7295.2|124
1624025110000|2021-06-18 14:05:10|7302.7|7299.9|7304|7301.2|7304.5|7301.7|7302.5|7299.7|65
1624025120000|2021-06-18 14:05:20|7303.5|7300.7|7299|7296.2|7303.7|7300.9|7299|7296.2|187
1624025130000|2021-06-18 14:05:30|7298.7|7295.9|7302.5|7299.7|7302.7|7299.9|7298|7295.2|80
1624025140000|2021-06-18 14:05:40|7302.7|7299.9|7305|7302.2|7305|7302.2|7301.2|7298.4|31
1624025150000|2021-06-18 14:05:50|7304.7|7301.9|7305.2|7302.4|7306|7303.2|7302.2|7299.4|123
1624025160000|2021-06-18 14:06:00|7304.6|7301.8|7307.7|7304.9|7307.7|7304.9|7303.2|7300.4|103
1624025170000|2021-06-18 14:06:10|7308.2|7305.4|7312.5|7309.7|7312.5|7309.7|7308.2|7305.4|108
1624025180000|2021-06-18 14:06:20|7312.7|7309.9|7312.4|7309.6|7312.7|7309.9|7311.7|7308.9|18
1624025190000|2021-06-18 14:06:30|7312.7|7309.9|7312.5|7309.7|7313|7310.2|7311.7|7308.9|39
1624025200000|2021-06-18 14:06:40|7312|7309.2|7313|7310.2|7313|7310.2|7311|7308.2|107
1624025210000|2021-06-18 14:06:50|7312.7|7309.9|7310.7|7307.9|7312.7|7309.9|7310.5|7307.7|95
1624025220000|2021-06-18 14:07:00|7310.5|7307.7|7309|7306.2|7312.4|7309.6|7309|7306.2|129
1624025230000|2021-06-18 14:07:10|7308.7|7305.9|7305|7302.2|7308.7|7305.9|7305|7302.2|47
1624025240000|2021-06-18 14:07:20|7304.5|7301.7|7303|7300.2|7305.2|7302.4|7303|7300.2|27
1624025250000|2021-06-18 14:07:30|7303.2|7300.4|7303.5|7300.7|7304.5|7301.7|7303|7300.2|56
1624025260000|2021-06-18 14:07:40|7303.7|7300.9|7305.7|7302.9|7307.4|7304.6|7303.7|7300.9|227
1624025270000|2021-06-18 14:07:50|7306|7303.2|7302.7|7299.9|7306.7|7303.9|7302.2|7299.4|131
1624025280000|2021-06-18 14:08:00|7302|7299.2|7308.2|7305.4|7308.7|7305.9|7302|7299.2|460
1624025290000|2021-06-18 14:08:10|7308.4|7305.6|7310.2|7307.4|7311|7308.2|7308.2|7305.4|52
1624025300000|2021-06-18 14:08:20|7310|7307.2|7308|7305.2|7311.7|7308.9|7307.9|7305.1|302
1624025310000|2021-06-18 14:08:30|7308.4|7305.6|7307.4|7304.6|7309|7306.2|7306|7303.2|205
1624025320000|2021-06-18 14:08:40|7307.7|7304.9|7306.2|7303.4|7309.4|7306.6|7305.4|7302.6|165
1624025330000|2021-06-18 14:08:50|7306.4|7303.6|7309.4|7306.6|7309.4|7306.6|7306.4|7303.6|264
1624025340000|2021-06-18 14:09:00|7310.4|7307.6|7311.7|7308.9|7312.2|7309.4|7309.7|7306.9|184
1624025350000|2021-06-18 14:09:10|7312|7309.2|7313.4|7310.6|7316.7|7313.9|7311.9|7309.1|235
1624025360000|2021-06-18 14:09:20|7313.5|7310.7|7314.4|7311.6|7316.7|7313.9|7313.5|7310.7|182
1624025370000|2021-06-18 14:09:30|7313.4|7310.6|7315.2|7312.4|7315.7|7312.9|7313.4|7310.6|96
1624025380000|2021-06-18 14:09:40|7315.4|7312.6|7314.7|7311.9|7316.7|7313.9|7314.7|7311.9|33
1624025390000|2021-06-18 14:09:50|7315|7312.2|7313.4|7310.6|7315|7312.2|7312.2|7309.4|65
1624025400000|2021-06-18 14:10:00|7313.7|7310.9|7315.7|7312.9|7317|7314.2|7313.7|7310.9|199
1624025410000|2021-06-18 14:10:10|7314.7|7311.9|7312|7309.2|7314.7|7311.9|7311.4|7308.6|60
1624025420000|2021-06-18 14:10:20|7312.4|7309.6|7308|7305.2|7313.4|7310.6|7307.9|7305.1|106
1624025430000|2021-06-18 14:10:30|7308.4|7305.6|7308.7|7305.9|7310|7307.2|7308.4|7305.6|31
1624025440000|2021-06-18 14:10:40|7308.5|7305.7|7305.4|7302.6|7309|7306.2|7305.4|7302.6|60
1624025450000|2021-06-18 14:10:50|7305|7302.2|7304.4|7301.6|7305.4|7302.6|7302.4|7299.6|54
1624025460000|2021-06-18 14:11:00|7304.5|7301.7|7307.7|7304.9|7308|7305.2|7303.4|7300.6|90
1624025470000|2021-06-18 14:11:10|7308|7305.2|7308|7305.2|7311|7308.2|7308|7305.2|115
1624025480000|2021-06-18 14:11:20|7308.6|7305.8|7309.5|7306.7|7311.4|7308.6|7308.6|7305.8|184
1624025490000|2021-06-18 14:11:30|7309.9|7307.1|7308|7305.2|7309.9|7307.1|7307.4|7304.6|36
1624025500000|2021-06-18 14:11:40|7310.2|7307.4|7311.4|7308.6|7311.5|7308.7|7309.4|7306.6|70
1624025510000|2021-06-18 14:11:50|7310.5|7307.7|7308.7|7305.9|7311|7308.2|7308.5|7305.7|54
1624025520000|2021-06-18 14:12:00|7308.4|7305.6|7310.9|7308.1|7311|7308.2|7308.4|7305.6|76
1624025530000|2021-06-18 14:12:10|7310.4|7307.6|7310.5|7307.7|7311|7308.2|7310|7307.2|13
1624025540000|2021-06-18 14:12:20|7310.7|7307.9|7310.8|7308|7311.7|7308.9|7310.7|7307.9|33
1624025550000|2021-06-18 14:12:30|7311|7308.2|7317.7|7314.9|7318.3|7315.5|7310.8|7308|194
1624025560000|2021-06-18 14:12:40|7317.2|7314.4|7316.8|7314|7318|7315.2|7314.3|7311.5|77
1624025570000|2021-06-18 14:12:50|7317|7314.2|7318|7315.2|7318.3|7315.5|7316.8|7314|41
1624025580000|2021-06-18 14:13:00|7317.8|7315|7318.3|7315.5|7319.8|7317|7317.3|7314.5|119
1624025590000|2021-06-18 14:13:10|7318.5|7315.7|7318|7315.2|7319.3|7316.5|7317.8|7315|48
1624025600000|2021-06-18 14:13:20|7318.3|7315.5|7320.5|7317.7|7321|7318.2|7318.3|7315.5|49
1624025610000|2021-06-18 14:13:30|7321|7318.2|7315.8|7313|7321.3|7318.5|7315.3|7312.5|52
1624025620000|2021-06-18 14:13:40|7316|7313.2|7315.8|7313|7317|7314.2|7315.8|7313|32
1624025630000|2021-06-18 14:13:50|7315.5|7312.7|7316.3|7313.5|7317.3|7314.5|7315.3|7312.5|39
1624025640000|2021-06-18 14:14:00|7317|7314.2|7316.7|7313.9|7318|7315.2|7316.3|7313.5|96
1624025650000|2021-06-18 14:14:10|7318|7315.2|7316.3|7313.5|7318|7315.2|7316.3|7313.5|35
1624025660000|2021-06-18 14:14:20|7316|7313.2|7314.3|7311.5|7318.3|7315.5|7314.3|7311.5|31
1624025670000|2021-06-18 14:14:30|7314|7311.2|7312.8|7310|7314|7311.2|7311.3|7308.5|51
1624025680000|2021-06-18 14:14:40|7313|7310.2|7311.5|7308.7|7313.3|7310.5|7311.2|7308.4|22
1624025690000|2021-06-18 14:14:50|7312|7309.2|7314.3|7311.5|7314.3|7311.5|7311.3|7308.5|65
1624025700000|2021-06-18 14:15:00|7315|7312.2|7317|7314.2|7317|7314.2|7313.3|7310.5|36
1624025710000|2021-06-18 14:15:10|7317.7|7314.9|7316.5|7313.7|7319.7|7316.9|7316.3|7313.5|102
1624025720000|2021-06-18 14:15:20|7316.3|7313.5|7319.5|7316.7|7319.7|7316.9|7316.3|7313.5|41
1624025730000|2021-06-18 14:15:30|7320|7317.2|7319|7316.2|7320.7|7317.9|7319|7316.2|77
1624025740000|2021-06-18 14:15:40|7319.3|7316.5|7320.3|7317.5|7320.5|7317.7|7319|7316.2|16
1624025750000|2021-06-18 14:15:50|7320|7317.2|7317.8|7315|7320|7317.2|7317.3|7314.5|54
1624025760000|2021-06-18 14:16:00|7318.3|7315.5|7318.7|7315.9|7319.3|7316.5|7318|7315.2|12
1624025770000|2021-06-18 14:16:10|7318.3|7315.5|7315.5|7312.7|7318.8|7316|7315.3|7312.5|122
1624025780000|2021-06-18 14:16:20|7315.8|7313|7313.3|7310.5|7316.3|7313.5|7313.3|7310.5|42
1624025790000|2021-06-18 14:16:30|7313|7310.2|7313.8|7311|7314.3|7311.5|7313|7310.2|19
1624025800000|2021-06-18 14:16:40|7314|7311.2|7312.3|7309.5|7314|7311.2|7312.3|7309.5|37
1624025810000|2021-06-18 14:16:50|7313|7310.2|7314.5|7311.7|7316.7|7313.9|7313|7310.2|116
1624025820000|2021-06-18 14:17:00|7314.8|7312|7315.8|7313|7316.7|7313.9|7314.8|7312|67
1624025830000|2021-06-18 14:17:10|7315.3|7312.5|7315.3|7312.5|7316|7313.2|7315.3|7312.5|11
1624025840000|2021-06-18 14:17:20|7315|7312.2|7309.3|7306.5|7315.3|7312.5|7309.3|7306.5|85
1624025850000|2021-06-18 14:17:30|7309.8|7307|7311|7308.2|7311|7308.2|7309.7|7306.9|9
1624025860000|2021-06-18 14:17:40|7310.8|7308|7309.3|7306.5|7311.3|7308.5|7309.3|7306.5|50
1624025870000|2021-06-18 14:17:50|7309|7306.2|7312|7309.2|7312.3|7309.5|7309|7306.2|60
1624025880000|2021-06-18 14:18:00|7312.3|7309.5|7311.8|7309|7313.7|7310.9|7311.8|7309|67
1624025890000|2021-06-18 14:18:10|7312|7309.2|7311.3|7308.5|7312|7309.2|7311|7308.2|3
1624025900000|2021-06-18 14:18:20|7311|7308.2|7311.2|7308.4|7312.3|7309.5|7309|7306.2|46
1624025910000|2021-06-18 14:18:30|7311.5|7308.7|7314|7311.2|7314|7311.2|7310.3|7307.5|64
1624025920000|2021-06-18 14:18:40|7314.3|7311.5|7316.7|7313.9|7317|7314.2|7314|7311.2|88
1624025930000|2021-06-18 14:18:50|7317|7314.2|7314.3|7311.5|7317|7314.2|7314.3|7311.5|38
1624025940000|2021-06-18 14:19:00|7314|7311.2|7315|7312.2|7315|7312.2|7313|7310.2|157
1624025950000|2021-06-18 14:19:10|7315.2|7312.4|7318|7315.2|7318|7315.2|7315|7312.2|44
1624025960000|2021-06-18 14:19:20|7318.3|7315.5|7318|7315.2|7318.3|7315.5|7317|7314.2|93
1624025970000|2021-06-18 14:19:30|7318.3|7315.5|7314.8|7312|7319.7|7316.9|7314.8|7312|367
1624025980000|2021-06-18 14:19:40|7314.7|7311.9|7314|7311.2|7315.7|7312.9|7313.3|7310.5|36
1624025990000|2021-06-18 14:19:50|7313.8|7311|7313.3|7310.5|7314|7311.2|7312.8|7310|14
1624026000000|2021-06-18 14:20:00|7313|7310.2|7313.3|7310.5|7314.3|7311.5|7312.7|7309.9|25
1624026010000|2021-06-18 14:20:10|7313.7|7310.9|7312.2|7309.4|7316.5|7313.7|7312.2|7309.4|722
1624026020000|2021-06-18 14:20:20|7311.8|7309|7313.3|7310.5|7314.8|7312|7311.8|7309|56
1624026030000|2021-06-18 14:20:30|7313.7|7310.9|7313.8|7311|7313.8|7311|7311.8|7309|55
1624026040000|2021-06-18 14:20:40|7313.7|7310.9|7310|7307.2|7313.8|7311|7309.7|7306.9|71
1624026050000|2021-06-18 14:20:50|7309.8|7307|7308.7|7305.9|7310.2|7307.4|7308.2|7305.4|17
1624026060000|2021-06-18 14:21:00|7308.3|7305.5|7310.2|7307.4|7310.7|7307.9|7308.3|7305.5|31
1624026070000|2021-06-18 14:21:10|7310.7|7307.9|7313|7310.2|7313.5|7310.7|7310.7|7307.9|538
1624026080000|2021-06-18 14:21:20|7313.5|7310.7|7312.4|7309.6|7314|7311.2|7312|7309.2|54
1624026090000|2021-06-18 14:21:30|7312|7309.2|7308.9|7306.1|7312|7309.2|7308.7|7305.9|74
1624026100000|2021-06-18 14:21:40|7308.7|7305.9|7307.9|7305.1|7309.4|7306.6|7307.4|7304.6|40
1624026110000|2021-06-18 14:21:50|7308.4|7305.6|7310.2|7307.4|7310.4|7307.6|7306.4|7303.6|62
1624026120000|2021-06-18 14:22:00|7310.4|7307.6|7312.5|7309.7|7313.4|7310.6|7309.9|7307.1|53
1624026130000|2021-06-18 14:22:10|7313|7310.2|7311.7|7308.9|7313.7|7310.9|7311.4|7308.6|60
1624026140000|2021-06-18 14:22:20|7311.9|7309.1|7311.9|7309.1|7312.4|7309.6|7309.9|7307.1|33
1624026150000|2021-06-18 14:22:30|7311.5|7308.7|7310.4|7307.6|7313|7310.2|7309.9|7307.1|31
1624026160000|2021-06-18 14:22:40|7310.9|7308.1|7310|7307.2|7311.4|7308.6|7308.4|7305.6|42
1624026170000|2021-06-18 14:22:50|7309.7|7306.9|7305.5|7302.7|7309.7|7306.9|7305.4|7302.6|167
1624026180000|2021-06-18 14:23:00|7305.9|7303.1|7309.9|7307.1|7309.9|7307.1|7305.9|7303.1|40
1624026190000|2021-06-18 14:23:10|7310.4|7307.6|7309|7306.2|7311.4|7308.6|7308.9|7306.1|38
1624026200000|2021-06-18 14:23:20|7308.9|7306.1|7310.5|7307.7|7310.5|7307.7|7307.4|7304.6|88
1624026210000|2021-06-18 14:23:30|7311.4|7308.6|7312.4|7309.6|7313|7310.2|7311|7308.2|13
1624026220000|2021-06-18 14:23:40|7312|7309.2|7311.4|7308.6|7312.4|7309.6|7311|7308.2|30
1624026230000|2021-06-18 14:23:50|7311.5|7308.7|7311.9|7309.1|7313|7310.2|7311.5|7308.7|14
1624026240000|2021-06-18 14:24:00|7312|7309.2|7316|7313.2|7316|7313.2|7312|7309.2|28
1624026250000|2021-06-18 14:24:10|7317|7314.2|7316|7313.2|7317|7314.2|7315.9|7313.1|31
1624026260000|2021-06-18 14:24:20|7316.4|7313.6|7315.4|7312.6|7316.5|7313.7|7315.4|7312.6|12
1624026270000|2021-06-18 14:24:30|7315|7312.2|7314.4|7311.6|7315.4|7312.6|7314.4|7311.6|23
1624026280000|2021-06-18 14:24:40|7314.9|7312.1|7317.4|7314.6|7317.4|7314.6|7314.4|7311.6|25
1624026290000|2021-06-18 14:24:50|7317.2|7314.4|7317.4|7314.6|7317.4|7314.6|7315.9|7313.1|12
1624026300000|2021-06-18 14:25:00|7317.2|7314.4|7320.7|7317.9|7321.2|7318.4|7316.4|7313.6|81
1624026310000|2021-06-18 14:25:10|7320.4|7317.6|7318|7315.2|7321|7318.2|7318|7315.2|33
1624026320000|2021-06-18 14:25:20|7317.7|7314.9|7314.7|7311.9|7317.9|7315.1|7314.7|7311.9|43
1624026330000|2021-06-18 14:25:30|7315.2|7312.4|7313.7|7310.9|7316.4|7313.6|7313.4|7310.6|111
1624026340000|2021-06-18 14:25:40|7314.4|7311.6|7318.4|7315.6|7318.7|7315.9|7314.4|7311.6|85
1624026350000|2021-06-18 14:25:50|7318.5|7315.7|7316.4|7313.6|7319.2|7316.4|7315.5|7312.7|74
1624026360000|2021-06-18 14:26:00|7316|7313.2|7318|7315.2|7318|7315.2|7316|7313.2|98
1624026370000|2021-06-18 14:26:10|7317.9|7315.1|7318.5|7315.7|7318.5|7315.7|7317|7314.2|39
1624026380000|2021-06-18 14:26:20|7318.4|7315.6|7317.5|7314.7|7318.4|7315.6|7317|7314.2|127
1624026390000|2021-06-18 14:26:30|7317.4|7314.6|7316.7|7313.9|7318|7315.2|7316.7|7313.9|17
1624026400000|2021-06-18 14:26:40|7316.9|7314.1|7316.7|7313.9|7317.4|7314.6|7316|7313.2|33
1624026410000|2021-06-18 14:26:50|7316.9|7314.1|7314.5|7311.7|7317|7314.2|7313.9|7311.1|35
1624026420000|2021-06-18 14:27:00|7314.9|7312.1|7314.4|7311.6|7315.4|7312.6|7313.7|7310.9|29
1624026430000|2021-06-18 14:27:10|7315.4|7312.6|7315.7|7312.9|7317|7314.2|7315.4|7312.6|28
1624026440000|2021-06-18 14:27:20|7315|7312.2|7315.4|7312.6|7317|7314.2|7314.7|7311.9|21
1624026450000|2021-06-18 14:27:30|7315|7312.2|7311.9|7309.1|7315|7312.2|7311.9|7309.1|34
1624026460000|2021-06-18 14:27:40|7312|7309.2|7311.7|7308.9|7313.4|7310.6|7311.4|7308.6|51
1624026470000|2021-06-18 14:27:50|7311|7308.2|7309.5|7306.7|7311|7308.2|7309.4|7306.6|23
1624026480000|2021-06-18 14:28:00|7309.9|7307.1|7310|7307.2|7310.9|7308.1|7309.4|7306.6|33
1624026490000|2021-06-18 14:28:10|7309.9|7307.1|7309|7306.2|7310.4|7307.6|7308.9|7306.1|54
1624026500000|2021-06-18 14:28:20|7309.7|7306.9|7310.7|7307.9|7311.4|7308.6|7309.7|7306.9|15
1624026510000|2021-06-18 14:28:30|7310.9|7308.1|7306.7|7303.9|7311.4|7308.6|7306.7|7303.9|121
1624026520000|2021-06-18 14:28:40|7306.9|7304.1|7308.9|7306.1|7308.9|7306.1|7306.9|7304.1|58
1624026530000|2021-06-18 14:28:50|7309.4|7306.6|7310|7307.2|7310|7307.2|7309.4|7306.6|19
1624026540000|2021-06-18 14:29:00|7310.4|7307.6|7316|7313.2|7316|7313.2|7310.4|7307.6|76
1624026550000|2021-06-18 14:29:10|7316.4|7313.6|7316.4|7313.6|7317|7314.2|7315.9|7313.1|17
1624026560000|2021-06-18 14:29:20|7317|7314.2|7316.9|7314.1|7318.4|7315.6|7316.7|7313.9|61
1624026570000|2021-06-18 14:29:30|7316.8|7314|7317.7|7314.9|7318.8|7316|7316.8|7314|54
1624026580000|2021-06-18 14:29:40|7317.3|7314.5|7317.8|7315|7318.8|7316|7316.8|7314|35
1624026590000|2021-06-18 14:29:50|7318|7315.2|7316.3|7313.5|7319|7316.2|7315.7|7312.9|26
1624026600000|2021-06-18 14:30:00|7316.7|7313.9|7318.3|7315.5|7319.8|7317|7316.3|7313.5|62
1624026610000|2021-06-18 14:30:10|7317.7|7314.9|7311|7308.2|7317.7|7314.9|7310.7|7307.9|59
1624026620000|2021-06-18 14:30:20|7311.7|7308.9|7309.3|7306.5|7312|7309.2|7308.8|7306|129
1624026630000|2021-06-18 14:30:30|7309.2|7306.4|7312.2|7309.4|7312.2|7309.4|7309.2|7306.4|33
1624026640000|2021-06-18 14:30:40|7312.3|7309.5|7310.2|7307.4|7312.3|7309.5|7310.2|7307.4|28
1624026650000|2021-06-18 14:30:50|7310.3|7307.5|7310.8|7308|7311.3|7308.5|7310.2|7307.4|15
1624026660000|2021-06-18 14:31:00|7310.7|7307.9|7308.7|7305.9|7312.8|7310|7308|7305.2|481
1624026670000|2021-06-18 14:31:10|7309.5|7306.7|7307.5|7304.7|7309.7|7306.9|7307|7304.2|71
1624026680000|2021-06-18 14:31:20|7307.7|7304.9|7304.7|7301.9|7308|7305.2|7303.9|7301.1|112
1624026690000|2021-06-18 14:31:30|7304.5|7301.7|7303.9|7301.1|7305.7|7302.9|7303.9|7301.1|53
1624026700000|2021-06-18 14:31:40|7303.7|7300.9|7302.5|7299.7|7304.5|7301.7|7302.4|7299.6|62
1624026710000|2021-06-18 14:31:50|7302.4|7299.6|7303|7300.2|7303|7300.2|7301|7298.2|64
1624026720000|2021-06-18 14:32:00|7304|7301.2|7303.7|7300.9|7304.7|7301.9|7302|7299.2|49
1624026730000|2021-06-18 14:32:10|7304|7301.2|7305|7302.2|7306.7|7303.9|7304|7301.2|69
1624026740000|2021-06-18 14:32:20|7305.7|7302.9|7305|7302.2|7306.2|7303.4|7304|7301.2|39
1624026750000|2021-06-18 14:32:30|7305.3|7302.5|7303|7300.2|7305.7|7302.9|7303|7300.2|35
1624026760000|2021-06-18 14:32:40|7302.9|7300.1|7304.7|7301.9|7304.7|7301.9|7302|7299.2|23
1624026770000|2021-06-18 14:32:50|7305|7302.2|7304|7301.2|7305.7|7302.9|7303|7300.2|37
1624026780000|2021-06-18 14:33:00|7303.7|7300.9|7305|7302.2|7305.7|7302.9|7303|7300.2|25
1624026790000|2021-06-18 14:33:10|7305.2|7302.4|7302.4|7299.6|7305.7|7302.9|7302.4|7299.6|20
1624026800000|2021-06-18 14:33:20|7302.5|7299.7|7303.5|7300.7|7303.7|7300.9|7302.5|7299.7|10
1624026810000|2021-06-18 14:33:30|7303.2|7300.4|7302.5|7299.7|7303.7|7300.9|7302.5|7299.7|40
1624026820000|2021-06-18 14:33:40|7303|7300.2|7304.7|7301.9|7304.7|7301.9|7302.9|7300.1|38
1624026830000|2021-06-18 14:33:50|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.4|7302.6|13
1624026840000|2021-06-18 14:34:00|7305.4|7302.6|7310.7|7307.9|7311|7308.2|7305|7302.2|64
1624026850000|2021-06-18 14:34:10|7310.5|7307.7|7311.5|7308.7|7313.2|7310.4|7310.5|7307.7|54
1624026860000|2021-06-18 14:34:20|7312.2|7309.4|7311.2|7308.4|7312.5|7309.7|7310.7|7307.9|33
1624026870000|2021-06-18 14:34:30|7311|7308.2|7310.7|7307.9|7311.7|7308.9|7310|7307.2|14
1624026880000|2021-06-18 14:34:40|7311|7308.2|7311.7|7308.9|7312|7309.2|7311|7308.2|39
1624026890000|2021-06-18 14:34:50|7312.2|7309.4|7311|7308.2|7312.2|7309.4|7311|7308.2|9
1624026900000|2021-06-18 14:35:00|7310.7|7307.9|7311.8|7309|7312.5|7309.7|7309.7|7306.9|265
1624026910000|2021-06-18 14:35:10|7312|7309.2|7315.7|7312.9|7315.8|7313|7312|7309.2|69
1624026920000|2021-06-18 14:35:20|7315.3|7312.5|7317.3|7314.5|7317.5|7314.7|7315|7312.2|162
1624026930000|2021-06-18 14:35:30|7317.5|7314.7|7317|7314.2|7317.5|7314.7|7317|7314.2|36
1624026940000|2021-06-18 14:35:40|7318|7315.2|7314.5|7311.7|7318|7315.2|7313.8|7311|75
1624026950000|2021-06-18 14:35:50|7314.3|7311.5|7313.8|7311|7314.8|7312|7313.3|7310.5|25
1624026960000|2021-06-18 14:36:00|7313.7|7310.9|7316.3|7313.5|7316.3|7313.5|7313.5|7310.7|46
1624026970000|2021-06-18 14:36:10|7316|7313.2|7317|7314.2|7317.3|7314.5|7315.8|7313|31
1624026980000|2021-06-18 14:36:20|7317.3|7314.5|7317.7|7314.9|7318.5|7315.7|7317|7314.2|24
1624026990000|2021-06-18 14:36:30|7317.3|7314.5|7318.8|7316|7319.3|7316.5|7317.3|7314.5|53
1624027000000|2021-06-18 14:36:40|7319|7316.2|7315.5|7312.7|7319|7316.2|7314.5|7311.7|116
1624027010000|2021-06-18 14:36:50|7316|7313.2|7318|7315.2|7318.3|7315.5|7316|7313.2|64
1624027020000|2021-06-18 14:37:00|7317.8|7315|7319.3|7316.5|7319.3|7316.5|7317.7|7314.9|67
1624027030000|2021-06-18 14:37:10|7319|7316.2|7320|7317.2|7320|7317.2|7319|7316.2|17
1624027040000|2021-06-18 14:37:20|7319.8|7317|7319|7316.2|7320|7317.2|7318.8|7316|21
1624027050000|2021-06-18 14:37:30|7319.3|7316.5|7319|7316.2|7319.3|7316.5|7318.8|7316|8
1624027060000|2021-06-18 14:37:40|7318.7|7315.9|7318.3|7315.5|7318.7|7315.9|7317.8|7315|15
1624027070000|2021-06-18 14:37:50|7317.3|7314.5|7315.3|7312.5|7317.3|7314.5|7315.3|7312.5|8
1624027080000|2021-06-18 14:38:00|7316|7313.2|7313.7|7310.9|7316|7313.2|7313.7|7310.9|35
1624027090000|2021-06-18 14:38:10|7313.3|7310.5|7312.3|7309.5|7314.3|7311.5|7312.3|7309.5|17
1624027100000|2021-06-18 14:38:20|7312.8|7310|7313.3|7310.5|7314.7|7311.9|7312.8|7310|17
1624027110000|2021-06-18 14:38:30|7313.5|7310.7|7312.3|7309.5|7313.5|7310.7|7312.3|7309.5|6
1624027120000|2021-06-18 14:38:40|7313.3|7310.5|7313.5|7310.7|7314|7311.2|7313.3|7310.5|18
1624027130000|2021-06-18 14:38:50|7314|7311.2|7314.8|7312|7315|7312.2|7314|7311.2|7
1624027140000|2021-06-18 14:39:00|7315|7312.2|7314.7|7311.9|7315|7312.2|7314.7|7311.9|10
1624027150000|2021-06-18 14:39:10|7314|7311.2|7313.8|7311|7314|7311.2|7312.8|7310|19
1624027160000|2021-06-18 14:39:20|7313.3|7310.5|7313.8|7311|7315|7312.2|7313.3|7310.5|474
1624027170000|2021-06-18 14:39:30|7314|7311.2|7314.5|7311.7|7315|7312.2|7313.8|7311|9
1624027180000|2021-06-18 14:39:40|7315|7312.2|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|17
1624027190000|2021-06-18 14:39:50|||||||||4
1624027200000|2021-06-18 14:40:00|7314.2|7311.4|7311.7|7308.9|7315|7312.2|7311.3|7308.5|61
1624027210000|2021-06-18 14:40:10|7311.8|7309|7304.7|7301.9|7311.8|7309|7304.7|7301.9|114
1624027220000|2021-06-18 14:40:20|7304.8|7302|7304.8|7302|7305.3|7302.5|7303|7300.2|79
1624027230000|2021-06-18 14:40:30|7305.2|7302.4|7305.2|7302.4|7306.7|7303.9|7304.7|7301.9|574
1624027240000|2021-06-18 14:40:40|7305.3|7302.5|7304.8|7302|7305.7|7302.9|7303.7|7300.9|54
1624027250000|2021-06-18 14:40:50|7304.7|7301.9|7305.8|7303|7306|7303.2|7304.7|7301.9|31
1624027260000|2021-06-18 14:41:00|7305.7|7302.9|7308|7305.2|7308.8|7306|7305.3|7302.5|53
1624027270000|2021-06-18 14:41:10|7307.8|7305|7306.7|7303.9|7308.3|7305.5|7306.2|7303.4|44
1624027280000|2021-06-18 14:41:20|7305.8|7303|7304.7|7301.9|7305.8|7303|7304.7|7301.9|22
1624027290000|2021-06-18 14:41:30|7304.3|7301.5|7301.2|7298.4|7305|7302.2|7301.2|7298.4|50
1624027300000|2021-06-18 14:41:40|7301.3|7298.5|7299.5|7296.7|7301.7|7298.9|7298.7|7295.9|132
1624027310000|2021-06-18 14:41:50|7300|7297.2|7297.4|7294.6|7301|7298.2|7297|7294.2|76
1624027320000|2021-06-18 14:42:00|7297|7294.2|7300.5|7297.7|7300.5|7297.7|7297|7294.2|35
1624027330000|2021-06-18 14:42:10|7301.4|7298.6|7301.2|7298.4|7301.7|7298.9|7300.9|7298.1|33
1624027340000|2021-06-18 14:42:20|7301|7298.2|7301|7298.2|7301.7|7298.9|7301|7298.2|19
1624027350000|2021-06-18 14:42:30|7301.2|7298.4|7302.2|7299.4|7302.5|7299.7|7301.2|7298.4|17
1624027360000|2021-06-18 14:42:40|7302.7|7299.9|7304|7301.2|7305|7302.2|7302.5|7299.7|23
1624027370000|2021-06-18 14:42:50|7303.4|7300.6|7300|7297.2|7303.7|7300.9|7300|7297.2|14
1624027380000|2021-06-18 14:43:00|7299.2|7296.4|7301.5|7298.7|7301.5|7298.7|7299|7296.2|54
1624027390000|2021-06-18 14:43:10|7301.7|7298.9|7299.4|7296.6|7301.7|7298.9|7299|7296.2|14
1624027400000|2021-06-18 14:43:20|7298.5|7295.7|7299|7296.2|7299|7296.2|7297|7294.2|120
1624027410000|2021-06-18 14:43:30|7298.7|7295.9|7298.5|7295.7|7299|7296.2|7298.2|7295.4|18
1624027420000|2021-06-18 14:43:40|7296.7|7293.9|7298.2|7295.4|7299|7296.2|7296.7|7293.9|91
1624027430000|2021-06-18 14:43:50|7297.7|7294.9|7297|7294.2|7298.2|7295.4|7297|7294.2|26
1624027440000|2021-06-18 14:44:00|7297.2|7294.4|7298.2|7295.4|7298.2|7295.4|7297|7294.2|26
1624027450000|2021-06-18 14:44:10|7299|7296.2|7302|7299.2|7302|7299.2|7298.2|7295.4|31
1624027460000|2021-06-18 14:44:20|7302.2|7299.4|7304.2|7301.4|7304.2|7301.4|7302.2|7299.4|39
1624027470000|2021-06-18 14:44:30|7304|7301.2|7304.3|7301.5|7304.7|7301.9|7302.7|7299.9|14
1624027480000|2021-06-18 14:44:40|7304.2|7301.4|7303.7|7300.9|7304.7|7301.9|7302.7|7299.9|6
1624027490000|2021-06-18 14:44:50|7303.2|7300.4|7305.5|7302.7|7305.7|7302.9|7303.2|7300.4|10
1624027500000|2021-06-18 14:45:00|7305.2|7302.4|7305.8|7303|7306.2|7303.4|7302.5|7299.7|106
1624027510000|2021-06-18 14:45:10|7306.3|7303.5|7305.2|7302.4|7306.8|7304|7304.3|7301.5|37
1624027520000|2021-06-18 14:45:20|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|0
1624027530000|2021-06-18 14:45:30|7304.5|7301.7|7304.7|7301.9|7307.2|7304.4|7304.5|7301.7|76
1624027540000|2021-06-18 14:45:40|7305|7302.2|7305.7|7302.9|7305.7|7302.9|7304.2|7301.4|19
1624027550000|2021-06-18 14:45:50|7306|7303.2|7306.3|7303.5|7306.3|7303.5|7306|7303.2|6
1624027560000|2021-06-18 14:46:00|7306.7|7303.9|7311|7308.2|7311|7308.2|7306.7|7303.9|67
1624027570000|2021-06-18 14:46:10|7311.3|7308.5|7310.7|7307.9|7313.3|7310.5|7310.7|7307.9|88
1624027580000|2021-06-18 14:46:20|7309.6|7306.8|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|16
1624027590000|2021-06-18 14:46:30|7309.3|7306.5|7308.8|7306|7309.7|7306.9|7307.7|7304.9|49
1624027600000|2021-06-18 14:46:40|7309|7306.2|7310.3|7307.5|7311.4|7308.6|7307.8|7305|116
1624027610000|2021-06-18 14:46:50|7310.2|7307.4|7308.8|7306|7311.3|7308.5|7308.8|7306|12
1624027620000|2021-06-18 14:47:00|7308.3|7305.5|7309.3|7306.5|7309.5|7306.7|7308|7305.2|28
1624027630000|2021-06-18 14:47:10|7308.8|7306|7308.7|7305.9|7309.3|7306.5|7307|7304.2|69
1624027640000|2021-06-18 14:47:20|7308.3|7305.5|7308.3|7305.5|7308.8|7306|7308.3|7305.5|12
1624027650000|2021-06-18 14:47:30|7308|7305.2|7308.3|7305.5|7308.3|7305.5|7307.2|7304.4|11
1624027660000|2021-06-18 14:47:40|7308.7|7305.9|7308.3|7305.5|7309.2|7306.4|7307.8|7305|10
1624027670000|2021-06-18 14:47:50|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7306.7|7303.9|42
1624027680000|2021-06-18 14:48:00|7308.7|7305.9|7310|7307.2|7311.7|7308.9|7308.7|7305.9|27
1624027690000|2021-06-18 14:48:10|7309.7|7306.9|7309.5|7306.7|7310.7|7307.9|7309|7306.2|10
1624027700000|2021-06-18 14:48:20|7309.7|7306.9|7312|7309.2|7312.7|7309.9|7309.7|7306.9|65
1624027710000|2021-06-18 14:48:30|7311.7|7308.9|7312.7|7309.9|7313.7|7310.9|7311.5|7308.7|50
1624027720000|2021-06-18 14:48:40|7313.3|7310.5|7313|7310.2|7313.7|7310.9|7313|7310.2|13
1624027730000|2021-06-18 14:48:50|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.7|7308.9|10
1624027740000|2021-06-18 14:49:00|7311.5|7308.7|7312|7309.2|7313|7310.2|7311|7308.2|46
1624027750000|2021-06-18 14:49:10|7312.3|7309.5|7312.2|7309.4|7313.2|7310.4|7311.7|7308.9|72
1624027760000|2021-06-18 14:49:20|7312.7|7309.9|7313|7310.2|7313.7|7310.9|7312.7|7309.9|23
1624027770000|2021-06-18 14:49:30|7312.7|7309.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|31
1624027780000|2021-06-18 14:49:40|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313|7310.2|9
1624027790000|2021-06-18 14:49:50|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|1
1624027800000|2021-06-18 14:50:00|7314.3|7311.5|7317.7|7314.9|7318.3|7315.5|7314.3|7311.5|84
1624027810000|2021-06-18 14:50:10|7318|7315.2|7317.7|7314.9|7319|7316.2|7317.5|7314.7|27
1624027820000|2021-06-18 14:50:20|7317.2|7314.4|7316.7|7313.9|7318|7315.2|7316.7|7313.9|23
1624027830000|2021-06-18 14:50:30|7317|7314.2|7313.3|7310.5|7317|7314.2|7313|7310.2|55
1624027840000|2021-06-18 14:50:40|7312.7|7309.9|7312|7309.2|7313|7310.2|7311.3|7308.5|27
1624027850000|2021-06-18 14:50:50|7311.5|7308.7|7310|7307.2|7311.5|7308.7|7309.8|7307|7
1624027860000|2021-06-18 14:51:00|7310.5|7307.7|7311.5|7308.7|7313.7|7310.9|7310.5|7307.7|68
1624027870000|2021-06-18 14:51:10|7311|7308.2|7308.7|7305.9|7311.7|7308.9|7308.7|7305.9|13
1624027880000|2021-06-18 14:51:20|7309.1|7306.3|7309.2|7306.4|7310|7307.2|7309|7306.2|57
1624027890000|2021-06-18 14:51:30|7309|7306.2|7310.2|7307.4|7310.2|7307.4|7309|7306.2|21
1624027900000|2021-06-18 14:51:40|7310.3|7307.5|7312|7309.2|7313|7310.2|7310.3|7307.5|26
1624027910000|2021-06-18 14:51:50|7312.2|7309.4|7312.3|7309.5|7312.7|7309.9|7311.7|7308.9|7
1624027920000|2021-06-18 14:52:00|7312.7|7309.9|7311.5|7308.7|7313.7|7310.9|7311.2|7308.4|35
1624027930000|2021-06-18 14:52:10|7311.7|7308.9|7310.3|7307.5|7311.7|7308.9|7309|7306.2|79
1624027940000|2021-06-18 14:52:20|7310.2|7307.4|7310.5|7307.7|7311|7308.2|7309|7306.2|23
1624027950000|2021-06-18 14:52:30|7310|7307.2|7310|7307.2|7311|7308.2|7310|7307.2|27
1624027960000|2021-06-18 14:52:40|7310.3|7307.5|7310.3|7307.5|7311|7308.2|7310|7307.2|4
1624027970000|2021-06-18 14:52:50|7310|7307.2|7310.3|7307.5|7310.3|7307.5|7308|7305.2|78
1624027980000|2021-06-18 14:53:00|7310|7307.2|7307.8|7305|7310|7307.2|7307|7304.2|43
1624027990000|2021-06-18 14:53:10|7308|7305.2|7307.3|7304.5|7309.3|7306.5|7307.3|7304.5|11
1624028000000|2021-06-18 14:53:20|7307.5|7304.7|7305.3|7302.5|7308.3|7305.5|7305.3|7302.5|23
1624028010000|2021-06-18 14:53:30|7304.7|7301.9|7304.8|7302|7305.8|7303|7304.3|7301.5|24
1624028020000|2021-06-18 14:53:40|7305.3|7302.5|7304.8|7302|7306|7303.2|7304.8|7302|67
1624028030000|2021-06-18 14:53:50|7305|7302.2|7303.8|7301|7305.8|7303|7303.3|7300.5|39
1624028040000|2021-06-18 14:54:00|7303.5|7300.7|7306.5|7303.7|7307.7|7304.9|7303.5|7300.7|77
1624028050000|2021-06-18 14:54:10|7307|7304.2|7306|7303.2|7307|7304.2|7305.8|7303|18
1624028060000|2021-06-18 14:54:20|7306.3|7303.5|7305.7|7302.9|7306.3|7303.5|7303.3|7300.5|20
1624028070000|2021-06-18 14:54:30|7306.3|7303.5|7307|7304.2|7307.2|7304.4|7304.8|7302|76
1624028080000|2021-06-18 14:54:40|7306.8|7304|7307.3|7304.5|7307.5|7304.7|7306.3|7303.5|40
1624028090000|2021-06-18 14:54:50|7306.5|7303.7|7305|7302.2|7306.5|7303.7|7304.8|7302|21
1624028100000|2021-06-18 14:55:00|7305.3|7302.5|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|24
1624028110000|2021-06-18 14:55:10|7306.7|7303.9|7307.7|7304.9|7307.7|7304.9|7306|7303.2|47
1624028120000|2021-06-18 14:55:20|7307.3|7304.5|7308.6|7305.8|7308.6|7305.8|7306.5|7303.7|30
1624028130000|2021-06-18 14:55:30|7309|7306.2|7308.8|7306|7310.6|7307.8|7308.8|7306|28
1624028140000|2021-06-18 14:55:40|7308.3|7305.5|7307.8|7305|7308.3|7305.5|7307.3|7304.5|16
1624028150000|2021-06-18 14:55:50|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7305.8|7303|17
1624028160000|2021-06-18 14:56:00|7306.7|7303.9|7308.5|7305.7|7308.6|7305.8|7306.7|7303.9|18
1624028170000|2021-06-18 14:56:10|7308.6|7305.8|7308.6|7305.8|7309|7306.2|7308.3|7305.5|16
1624028180000|2021-06-18 14:56:20|7309|7306.2|7310.3|7307.5|7311|7308.2|7309|7306.2|84
1624028190000|2021-06-18 14:56:30|7310|7307.2|7308.3|7305.5|7310|7307.2|7308.3|7305.5|24
1624028200000|2021-06-18 14:56:40|7308|7305.2|7308|7305.2|7308.3|7305.5|7308|7305.2|12
1624028210000|2021-06-18 14:56:50|7308.3|7305.5|7308|7305.2|7310|7307.2|7308|7305.2|25
1624028220000|2021-06-18 14:57:00|7307.8|7305|7309.5|7306.7|7309.5|7306.7|7307.8|7305|31
1624028230000|2021-06-18 14:57:10|7309.3|7306.5|7309.3|7306.5|7309.5|7306.7|7309|7306.2|5
1624028240000|2021-06-18 14:57:20|7309|7306.2|7307.5|7304.7|7309|7306.2|7306.5|7303.7|26
1624028250000|2021-06-18 14:57:30|7307.6|7304.8|7308|7305.2|7309.3|7306.5|7307.6|7304.8|15
1624028260000|2021-06-18 14:57:40|7307.5|7304.7|7307|7304.2|7307.5|7304.7|7305.5|7302.7|34
1624028270000|2021-06-18 14:57:50|7306.6|7303.8|7305|7302.2|7306.6|7303.8|7305|7302.2|16
1624028280000|2021-06-18 14:58:00|7304.8|7302|7305|7302.2|7306|7303.2|7304.3|7301.5|14
1624028290000|2021-06-18 14:58:10|7304.8|7302|7302|7299.2|7304.8|7302|7301.6|7298.8|26
1624028300000|2021-06-18 14:58:20|7301.7|7298.9|7299.8|7297|7301.7|7298.9|7299.3|7296.5|54
1624028310000|2021-06-18 14:58:30|7299.5|7296.7|7300|7297.2|7300.3|7297.5|7298.3|7295.5|181
1624028320000|2021-06-18 14:58:40|7299.8|7297|7298.8|7296|7299.8|7297|7298.3|7295.5|41
1624028330000|2021-06-18 14:58:50|7299|7296.2|7301|7298.2|7302.3|7299.5|7298.8|7296|85
1624028340000|2021-06-18 14:59:00|7300.8|7298|7303.5|7300.7|7303.5|7300.7|7300.5|7297.7|88
1624028350000|2021-06-18 14:59:10|7303.3|7300.5|7306.5|7303.7|7306.5|7303.7|7303.3|7300.5|38
1624028360000|2021-06-18 14:59:20|7306|7303.2|7306.2|7303.4|7308.3|7305.5|7306|7303.2|57
1624028370000|2021-06-18 14:59:30|7305.5|7302.7|7307.3|7304.5|7308.3|7305.5|7305.5|7302.7|24
1624028380000|2021-06-18 14:59:40|7307.2|7304.4|7305.6|7302.8|7307.2|7304.4|7305|7302.2|23
1624028390000|2021-06-18 14:59:50|7305.8|7303|7305|7302.2|7306|7303.2|7304.8|7302|12
1624028400000|2021-06-18 15:00:00|7304.8|7302|7304|7301.2|7307|7304.2|7303.7|7300.9|74
1624028410000|2021-06-18 15:00:10|7303.8|7301|7303.3|7300.5|7305.3|7302.5|7302.8|7300|65
1624028420000|2021-06-18 15:00:20|7303.6|7300.8|7301.3|7298.5|7304.2|7301.4|7300.3|7297.5|57
1624028430000|2021-06-18 15:00:30|7301.2|7298.4|7299.3|7296.5|7301.3|7298.5|7299.3|7296.5|38
1624028440000|2021-06-18 15:00:40|7298.8|7296|7298.3|7295.5|7298.8|7296|7296.3|7293.5|87
1624028450000|2021-06-18 15:00:50|7298.8|7296|7299.8|7297|7300.3|7297.5|7298.3|7295.5|26
1624028460000|2021-06-18 15:01:00|7300.3|7297.5|7306.3|7303.5|7307.3|7304.5|7300.2|7297.4|57
1624028470000|2021-06-18 15:01:10|7306.6|7303.8|7306|7303.2|7307.3|7304.5|7305|7302.2|33
1624028480000|2021-06-18 15:01:20|7306.3|7303.5|7305.8|7303|7307|7304.2|7305|7302.2|31
1624028490000|2021-06-18 15:01:30|7306|7303.2|7306|7303.2|7307.3|7304.5|7305.3|7302.5|36
1624028500000|2021-06-18 15:01:40|7305.8|7303|7302.3|7299.5|7306|7303.2|7302.3|7299.5|153
1624028510000|2021-06-18 15:01:50|7301.8|7299|7303|7300.2|7303|7300.2|7301.7|7298.9|36
1624028520000|2021-06-18 15:02:00|7303.3|7300.5|7301.8|7299|7304.3|7301.5|7301.8|7299|132
1624028530000|2021-06-18 15:02:10|7302.3|7299.5|7301.7|7298.9|7304|7301.2|7300.7|7297.9|211
1624028540000|2021-06-18 15:02:20|7301.2|7298.4|7302.2|7299.4|7302.2|7299.4|7300.7|7297.9|40
1624028550000|2021-06-18 15:02:30|7302|7299.2|7300.2|7297.4|7302|7299.2|7300|7297.2|15
1624028560000|2021-06-18 15:02:40|7300.7|7297.9|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|57
1624028570000|2021-06-18 15:02:50|7301.5|7298.7|7300.3|7297.5|7301.7|7298.9|7300|7297.2|93
1624028580000|2021-06-18 15:03:00|7300.7|7297.9|7300.5|7297.7|7302|7299.2|7300.5|7297.7|46
1624028590000|2021-06-18 15:03:10|7300.7|7297.9|7300.5|7297.7|7301.5|7298.7|7300|7297.2|7
1624028600000|2021-06-18 15:03:20|7300|7297.2|7298.2|7295.4|7300|7297.2|7298.2|7295.4|13
1624028610000|2021-06-18 15:03:30|7298.3|7295.5|7297.8|7295|7298.8|7296|7297.8|7295|15
1624028620000|2021-06-18 15:03:40|7297.7|7294.9|7298.7|7295.9|7298.7|7295.9|7297.3|7294.5|21
1624028630000|2021-06-18 15:03:50|7299|7296.2|7299|7296.2|7300.7|7297.9|7299|7296.2|19
1624028640000|2021-06-18 15:04:00|7298.7|7295.9|7301.7|7298.9|7301.7|7298.9|7298.3|7295.5|44
1624028650000|2021-06-18 15:04:10|7301.2|7298.4|7303.7|7300.9|7303.7|7300.9|7301|7298.2|17
1624028660000|2021-06-18 15:04:20|7303.4|7300.6|7302|7299.2|7303.4|7300.6|7301.5|7298.7|33
1624028670000|2021-06-18 15:04:30|7302.2|7299.4|7300.7|7297.9|7302.2|7299.4|7299|7296.2|34
1624028680000|2021-06-18 15:04:40|7301|7298.2|7300.7|7297.9|7302.2|7299.4|7300.7|7297.9|7
1624028690000|2021-06-18 15:04:50|7300.3|7297.5|7297.8|7295|7300.3|7297.5|7297.8|7295|34
1624028700000|2021-06-18 15:05:00|7298.3|7295.5|7303|7300.2|7303.3|7300.5|7298.3|7295.5|109
1624028710000|2021-06-18 15:05:10|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.3|7299.5|28
1624028720000|2021-06-18 15:05:20|7302.8|7300|7302.3|7299.5|7303.3|7300.5|7301.8|7299|75
1624028730000|2021-06-18 15:05:30|7301.3|7298.5|7301.3|7298.5|7302.3|7299.5|7300.7|7297.9|91
1624028740000|2021-06-18 15:05:40|7300.7|7297.9|7301.7|7298.9|7301.8|7299|7300.7|7297.9|18
1624028750000|2021-06-18 15:05:50|7302|7299.2|7302.3|7299.5|7302.3|7299.5|7301.7|7298.9|71
1624028760000|2021-06-18 15:06:00|7303.3|7300.5|7305.3|7302.5|7305.3|7302.5|7303|7300.2|113
1624028770000|2021-06-18 15:06:10|7305.2|7302.4|7304.8|7302|7305.2|7302.4|7304.3|7301.5|35
1624028780000|2021-06-18 15:06:20|7305|7302.2|7304.3|7301.5|7305.3|7302.5|7303.7|7300.9|99
1624028790000|2021-06-18 15:06:30|7304.7|7301.9|7302.7|7299.9|7304.8|7302|7302.7|7299.9|56
1624028800000|2021-06-18 15:06:40|7303.3|7300.5|7303.2|7300.4|7303.5|7300.7|7302.7|7299.9|54
1624028810000|2021-06-18 15:06:50|7302.7|7299.9|7302.3|7299.5|7303.2|7300.4|7302.3|7299.5|7
1624028820000|2021-06-18 15:07:00|7302|7299.2|7303.7|7300.9|7303.8|7301|7301.7|7298.9|36
1624028830000|2021-06-18 15:07:10|7303.3|7300.5|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|21
1624028840000|2021-06-18 15:07:20|7303.3|7300.5|7303|7300.2|7303.7|7300.9|7303|7300.2|33
1624028850000|2021-06-18 15:07:30|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|13
1624028860000|2021-06-18 15:07:40|7303.3|7300.5|7302.7|7299.9|7303.3|7300.5|7302.7|7299.9|9
1624028870000|2021-06-18 15:07:50|7302.3|7299.5|7303.7|7300.9|7303.7|7300.9|7301.7|7298.9|37
1624028880000|2021-06-18 15:08:00|7303.3|7300.5|7302.2|7299.4|7303.3|7300.5|7301.3|7298.5|51
1624028890000|2021-06-18 15:08:10|7301.7|7298.9|7300.7|7297.9|7302|7299.2|7300.7|7297.9|30
1624028900000|2021-06-18 15:08:20|7300.3|7297.5|7302.5|7299.7|7302.5|7299.7|7300|7297.2|25
1624028910000|2021-06-18 15:08:30|7302.2|7299.4|7302.2|7299.4|7302.7|7299.9|7302|7299.2|8
1624028920000|2021-06-18 15:08:40|7301.7|7298.9|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|6
1624028930000|2021-06-18 15:08:50|7300.2|7297.4|7300|7297.2|7300.3|7297.5|7300|7297.2|9
1624028940000|2021-06-18 15:09:00|7299.7|7296.9|7301|7298.2|7301.7|7298.9|7299.7|7296.9|44
1624028950000|2021-06-18 15:09:10|7300.7|7297.9|7300.3|7297.5|7300.7|7297.9|7299.7|7296.9|8
1624028960000|2021-06-18 15:09:20|7300|7297.2|7299.7|7296.9|7300|7297.2|7299|7296.2|16
1624028970000|2021-06-18 15:09:30|7299.5|7296.7|7299.2|7296.4|7299.7|7296.9|7298.7|7295.9|19
1624028980000|2021-06-18 15:09:40|7299|7296.2|7300.3|7296.3|7300.3|7296.4|7298|7295.2|18
1624028990000|2021-06-18 15:09:50|7300.6|7297.5|7301.3|7298.5|7301.7|7298.9|7300.6|7297.5|35
1624029000000|2021-06-18 15:10:00|7301.7|7298.9|7304|7301.2|7305.2|7302.4|7301.7|7298.9|96
1624029010000|2021-06-18 15:10:10|7303.7|7300.9|7306.3|7303.5|7306.3|7303.5|7303.7|7300.9|36
1624029020000|2021-06-18 15:10:20|7306.7|7303.9|7312.7|7309.9|7312.7|7309.9|7306.7|7303.9|128
1624029030000|2021-06-18 15:10:30|7313|7310.2|7312.7|7309.9|7313.2|7310.4|7311.2|7308.4|123
1624029040000|2021-06-18 15:10:40|7312.8|7310|7311.8|7309|7312.8|7310|7311.7|7308.9|21
1624029050000|2021-06-18 15:10:50|7312|7309.2|7313.3|7310.5|7313.3|7310.5|7311.7|7308.9|59
1624029060000|2021-06-18 15:11:00|7313.7|7310.9|7312.8|7310|7313.7|7310.9|7312.7|7309.9|42
1624029070000|2021-06-18 15:11:10|7313.3|7310.5|7315.3|7312.5|7315.7|7312.9|7313.3|7310.5|117
1624029080000|2021-06-18 15:11:20|7316|7313.2|7315.3|7312.5|7316|7313.2|7315.2|7312.4|231
1624029090000|2021-06-18 15:11:30|7315.7|7312.9|7315.2|7312.4|7317.7|7314.9|7315.2|7312.4|268
1624029100000|2021-06-18 15:11:40|7315.7|7312.9|7316.2|7313.4|7316.3|7313.5|7315.7|7312.9|8
1624029110000|2021-06-18 15:11:50|7316|7313.2|7314.7|7311.9|7316.7|7313.9|7313.3|7310.5|73
1624029120000|2021-06-18 15:12:00|7314.3|7311.5|7313.7|7310.9|7314.3|7311.5|7313.7|7310.9|23
1624029130000|2021-06-18 15:12:10|7314|7311.2|7313.7|7310.9|7314.3|7311.5|7312.7|7309.9|38
1624029140000|2021-06-18 15:12:20|7313.3|7310.5|7312.3|7309.5|7313.3|7310.5|7312|7309.2|50
1624029150000|2021-06-18 15:12:30|7312.7|7309.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|25
1624029160000|2021-06-18 15:12:40|7313.8|7311|7314.3|7311.5|7314.7|7311.9|7313.8|7311|102
1624029170000|2021-06-18 15:12:50|7314.2|7311.4|7314.3|7311.5|7314.3|7311.5|7314.2|7311.4|17
1624029180000|2021-06-18 15:13:00|7314.2|7311.4|7313|7310.2|7314.7|7311.9|7313|7310.2|22
1624029190000|2021-06-18 15:13:10|7313.2|7310.4|7308.8|7306|7313.2|7310.4|7308.8|7306|56
1624029200000|2021-06-18 15:13:20|7309.3|7306.5|7310.7|7307.9|7310.7|7307.9|7309|7306.2|14
1624029210000|2021-06-18 15:13:30|7311|7308.2|7310.3|7307.5|7311.3|7308.5|7310.3|7307.5|24
1624029220000|2021-06-18 15:13:40|7310.7|7307.9|7311.3|7308.5|7311.3|7308.5|7310.3|7307.5|6
1624029230000|2021-06-18 15:13:50|7311.7|7308.9|7312.3|7309.5|7312.7|7309.9|7311.7|7308.9|33
1624029240000|2021-06-18 15:14:00|7312.6|7309.8|7312.6|7309.8|7312.8|7310|7312.6|7309.8|15
1624029250000|2021-06-18 15:14:10|7312.8|7310|7314.6|7311.8|7314.6|7311.8|7312.1|7309.3|123
1624029260000|2021-06-18 15:14:20|7314.5|7311.7|7314.5|7311.7|7314.6|7311.8|7314.5|7311.7|7
1624029270000|2021-06-18 15:14:30|7314.6|7311.8|7314.5|7311.7|7314.6|7311.8|7314.5|7311.7|13
1624029280000|2021-06-18 15:14:40|7314.3|7311.5|7312.6|7309.8|7314.6|7311.8|7312.3|7309.5|53
1624029290000|2021-06-18 15:14:50|7313|7310.2|7310.6|7307.8|7313.1|7310.3|7310.6|7307.8|39
1624029300000|2021-06-18 15:15:00|7311|7308.2|7311.6|7308.8|7312.3|7309.5|7310.3|7307.5|57
1624029310000|2021-06-18 15:15:10|7312|7309.2|7312.3|7309.5|7313|7310.2|7312|7309.2|21
1624029320000|2021-06-18 15:15:20|7313|7310.2|7311.1|7308.3|7313|7310.2|7310.6|7307.8|20
1624029330000|2021-06-18 15:15:30|7311.3|7308.5|7313.1|7310.3|7313.6|7310.8|7311.3|7308.5|72
1624029340000|2021-06-18 15:15:40|7314|7311.2|7314.3|7311.5|7314.3|7311.5|7313.6|7310.8|20
1624029350000|2021-06-18 15:15:50|7313.8|7311|7312.8|7310|7313.8|7311|7311.8|7309|16
1624029360000|2021-06-18 15:16:00|7312.6|7309.8|7311.6|7308.8|7312.6|7309.8|7309.6|7306.8|43
1624029370000|2021-06-18 15:16:10|7311.3|7308.5|7308.3|7305.5|7311.3|7308.5|7308.1|7305.3|38
1624029380000|2021-06-18 15:16:20|7308.1|7305.3|7310.3|7307.5|7310.3|7307.5|7307.3|7304.5|93
1624029390000|2021-06-18 15:16:30|7311|7308.2|7308.3|7305.5|7311|7308.2|7308.3|7305.5|44
1624029400000|2021-06-18 15:16:40|7309|7306.2|7310.8|7308|7311.3|7308.5|7309|7306.2|24
1624029410000|2021-06-18 15:16:50|7310.3|7307.5|7310.6|7307.8|7311.3|7308.5|7310.3|7307.5|8
1624029420000|2021-06-18 15:17:00|7310.3|7307.5|7309.8|7307|7310.3|7307.5|7309|7306.2|33
1624029430000|2021-06-18 15:17:10|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7309.6|7306.8|2
1624029440000|2021-06-18 15:17:20|7310.1|7307.3|7310.3|7307.5|7310.3|7307.5|7310.1|7307.3|7
1624029450000|2021-06-18 15:17:30|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.6|7305.8|10
1624029460000|2021-06-18 15:17:40|7309|7306.2|7309.8|7307|7309.8|7307|7309|7306.2|23
1624029470000|2021-06-18 15:17:50|7309.6|7306.8|7311.3|7308.5|7311.3|7308.5|7309.6|7306.8|21
1624029480000|2021-06-18 15:18:00|7311.1|7308.3|7311.1|7308.3|7311.3|7308.5|7310.3|7307.5|20
1624029490000|2021-06-18 15:18:10|7311.3|7308.5|7313.8|7311|7314.6|7311.8|7311.3|7308.5|707
1624029500000|2021-06-18 15:18:20|7314.3|7311.5|7313.1|7310.3|7314.3|7311.5|7313.1|7310.3|125
1624029510000|2021-06-18 15:18:30|7312.6|7309.8|7314.3|7311.5|7314.3|7311.5|7312.3|7309.5|164
1624029520000|2021-06-18 15:18:40|7314|7311.2|7315.6|7312.8|7315.6|7312.8|7314|7311.2|16
1624029530000|2021-06-18 15:18:50|7315.1|7312.3|7314|7311.2|7316|7313.2|7314|7311.2|25
1624029540000|2021-06-18 15:19:00|7313.6|7310.8|7314|7311.2|7314|7311.2|7313.6|7310.8|2
1624029550000|2021-06-18 15:19:10|7313.6|7310.8|7312.5|7309.7|7313.6|7310.8|7312|7309.2|13
1624029560000|2021-06-18 15:19:20|7312.3|7309.5|7309|7306.2|7312.5|7309.7|7308.6|7305.8|206
1624029570000|2021-06-18 15:19:30|7308.6|7305.8|7309|7306.2|7309|7306.2|7307|7304.2|59
1624029580000|2021-06-18 15:19:40|7309.1|7306.3|7310.6|7307.8|7310.6|7307.8|7309.1|7306.3|18
1624029590000|2021-06-18 15:19:50|7311.5|7308.7|7308.8|7306|7311.5|7308.7|7308.8|7306|28
1624029600000|2021-06-18 15:20:00|7308|7305.2|7309.5|7306.7|7311|7308.2|7308|7305.2|112
1624029610000|2021-06-18 15:20:10|7309.3|7306.5|7312.8|7310|7313|7310.2|7309.3|7306.5|57
1624029620000|2021-06-18 15:20:20|7312.3|7309.5|7312|7309.2|7313.5|7310.7|7312|7309.2|29
1624029630000|2021-06-18 15:20:30|7311.6|7308.8|7312.3|7309.5|7313|7310.2|7311.5|7308.7|8
1624029640000|2021-06-18 15:20:40|7312.6|7309.8|7314|7311.2|7314|7311.2|7312.6|7309.8|9
1624029650000|2021-06-18 15:20:50|7313.8|7311|7314|7311.2|7314|7311.2|7312.3|7309.5|21
1624029660000|2021-06-18 15:21:00|||||||||11
1624029670000|2021-06-18 15:21:10|7313.6|7310.8|7312|7309.2|7313.6|7310.8|7311.5|7308.7|79
1624029680000|2021-06-18 15:21:20|7312.3|7309.5|7310.8|7308|7312.3|7309.5|7310.8|7308|4
1624029690000|2021-06-18 15:21:30|7311|7308.2|7313|7310.2|7313|7310.2|7311|7308.2|35
1624029700000|2021-06-18 15:21:40|7313.3|7310.5|7312.9|7310.1|7313.3|7310.5|7312.4|7309.6|27
1624029710000|2021-06-18 15:21:50|7312.3|7309.5|7311.9|7309.1|7312.8|7310|7311.9|7309.1|15
1624029720000|2021-06-18 15:22:00|7311.8|7309|7311.3|7308.5|7312.9|7310.1|7311.3|7308.5|21
1624029730000|2021-06-18 15:22:10|7310.8|7308|7310.1|7307.3|7311.3|7308.5|7309.4|7306.6|8
1624029740000|2021-06-18 15:22:20|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7309.9|7307.1|21
1624029750000|2021-06-18 15:22:30|7310.6|7307.8|7311.9|7309.1|7312.9|7310.1|7310.4|7307.6|63
1624029760000|2021-06-18 15:22:40|7312.4|7309.6|7311.3|7308.5|7312.4|7309.6|7311.3|7308.5|136
1624029770000|2021-06-18 15:22:50|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.8|7308|16
1624029780000|2021-06-18 15:23:00|7310.8|7308|7309.4|7306.6|7310.9|7308.1|7308.3|7305.5|86
1624029790000|2021-06-18 15:23:10|7309.3|7306.5|7310.3|7307.5|7310.4|7307.6|7309.3|7306.5|46
1624029800000|2021-06-18 15:23:20|7310.4|7307.6|7311.4|7308.6|7311.4|7308.6|7309.9|7307.1|11
1624029810000|2021-06-18 15:23:30|7311.8|7309|7310.6|7307.8|7312.3|7309.5|7310.4|7307.6|70
1624029820000|2021-06-18 15:23:40|7310.9|7308.1|7314.6|7311.8|7314.6|7311.8|7310.9|7308.1|42
1624029830000|2021-06-18 15:23:50|7314.4|7311.6|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|17
1624029840000|2021-06-18 15:24:00|7313.6|7310.8|7312.9|7310.1|7314.6|7311.8|7312.9|7310.1|39
1624029850000|2021-06-18 15:24:10|7313.3|7310.5|7313.6|7310.8|7313.9|7311.1|7313.3|7310.5|58
1624029860000|2021-06-18 15:24:20|7313.8|7311|7314.3|7311.5|7314.3|7311.5|7313.4|7310.6|37
1624029870000|2021-06-18 15:24:30|7313.9|7311.1|7315.9|7313.1|7315.9|7313.1|7313.9|7311.1|62
1624029880000|2021-06-18 15:24:40|||||||||6
1624029890000|2021-06-18 15:24:50|7315.5|7312.7|7313.9|7311.1|7315.5|7312.7|7313.9|7311.1|196
1624029900000|2021-06-18 15:25:00|7312.6|7309.8|7315.4|7312.6|7316.6|7313.8|7312.6|7309.8|223
1624029910000|2021-06-18 15:25:10|7315.1|7312.3|7315.1|7312.3|7316.4|7313.6|7314.9|7312.1|36
1624029920000|2021-06-18 15:25:20|7314.9|7312.1|7316.1|7313.3|7316.1|7313.3|7314.9|7312.1|21
1624029930000|2021-06-18 15:25:30|7315.9|7313.1|7315.9|7313.1|7316.1|7313.3|7315.6|7312.8|9
1624029940000|2021-06-18 15:25:40|7316.1|7313.3|7315.3|7312.5|7316.1|7313.3|7315.3|7312.5|84
1624029950000|2021-06-18 15:25:50|7315.6|7312.8|7315.3|7312.5|7315.9|7313.1|7315.3|7312.5|36
1624029960000|2021-06-18 15:26:00|7314.6|7311.8|7313.9|7311.1|7314.9|7312.1|7313.6|7310.8|47
1624029970000|2021-06-18 15:26:10|7314.1|7311.3|7313.4|7310.6|7314.9|7312.1|7313.3|7310.5|32
1624029980000|2021-06-18 15:26:20|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.3|7310.5|17
1624029990000|2021-06-18 15:26:30|7313.3|7310.5|7313.4|7310.6|7313.6|7310.8|7312.3|7309.5|74
1624030000000|2021-06-18 15:26:40|7313.3|7310.5|7313.3|7310.5|7313.4|7310.6|7312.3|7309.5|15
1624030010000|2021-06-18 15:26:50|7313.4|7310.6|7311.9|7309.1|7313.4|7310.6|7311.9|7309.1|23
1624030020000|2021-06-18 15:27:00|7311.4|7308.6|7308.3|7305.5|7311.4|7308.6|7308.3|7305.5|74
1624030030000|2021-06-18 15:27:10|7308.6|7305.8|7307.6|7304.8|7308.6|7305.8|7307.4|7304.6|44
1624030040000|2021-06-18 15:27:20|7307.8|7305|7306.3|7303.5|7307.9|7305.1|7306.3|7303.5|8
1624030050000|2021-06-18 15:27:30|7306.6|7303.8|7306.3|7303.5|7306.9|7304.1|7306.3|7303.5|29
1624030060000|2021-06-18 15:27:40|7306.4|7303.6|7304.8|7302|7306.9|7304.1|7304.3|7301.5|58
1624030070000|2021-06-18 15:27:50|7304.6|7301.8|7305.8|7303|7305.9|7303.1|7303.3|7300.5|33
1624030080000|2021-06-18 15:28:00|7305.4|7302.6|7302.6|7299.8|7305.9|7303.1|7301.8|7299|337
1624030090000|2021-06-18 15:28:10|7303.1|7300.3|7303.3|7300.5|7304.3|7301.5|7302.6|7299.8|199
1624030100000|2021-06-18 15:28:20|7303.4|7300.6|7303.3|7300.5|7304.3|7301.5|7303.3|7300.5|16
1624030110000|2021-06-18 15:28:30|7303.6|7300.8|7305.6|7302.8|7306.3|7303.5|7302.1|7299.3|323
1624030120000|2021-06-18 15:28:40|7304.8|7302|7305.4|7302.6|7306.9|7304.1|7304.8|7302|121
1624030130000|2021-06-18 15:28:50|7305.1|7302.3|7306.3|7303.5|7306.3|7303.5|7303.9|7301.1|54
1624030140000|2021-06-18 15:29:00|7306.6|7303.8|7300.9|7298.1|7306.6|7303.8|7300.9|7298.1|241
1624030150000|2021-06-18 15:29:10|7301.1|7298.3|7300.6|7297.8|7302.6|7299.8|7299.6|7296.8|256
1624030160000|2021-06-18 15:29:20|7300.9|7298.1|7302.6|7299.8|7303.3|7300.5|7300.9|7298.1|477
1624030170000|2021-06-18 15:29:30|7301.9|7299.1|7300.9|7298.1|7303.6|7300.8|7300.6|7297.8|299
1624030180000|2021-06-18 15:29:40|7300.6|7297.8|7301.9|7299.1|7303.9|7301.1|7300.6|7297.8|230
1624030190000|2021-06-18 15:29:50|7300.9|7298.1|7302.9|7300.1|7303.9|7301.1|7300.9|7298.1|328
1624030200000|2021-06-18 15:30:00|7303.2|7300.4|7304.4|7301.6|7305.4|7302.6|7303.2|7300.4|199
1624030210000|2021-06-18 15:30:10|7304.9|7302.1|7304.2|7301.4|7305.9|7303.1|7304.2|7301.4|89
1624030220000|2021-06-18 15:30:20|7304.4|7301.6|7304.2|7301.4|7304.6|7301.8|7303.9|7301.1|82
1624030230000|2021-06-18 15:30:30|7304.9|7302.1|7305.2|7302.4|7306.6|7303.8|7304.7|7301.9|128
1624030240000|2021-06-18 15:30:40|7304.9|7302.1|7302.2|7299.4|7304.9|7302.1|7302.2|7299.4|27
1624030250000|2021-06-18 15:30:50|7302.4|7299.6|7303.9|7301.1|7303.9|7301.1|7302.2|7299.4|27
1624030260000|2021-06-18 15:31:00|7304.2|7301.4|7305.7|7302.9|7305.9|7303.1|7303.6|7300.8|196
1624030270000|2021-06-18 15:31:10|7305.9|7303.1|7304.9|7302.1|7305.9|7303.1|7304.9|7302.1|14
1624030280000|2021-06-18 15:31:20|7305.2|7302.4|7308.2|7305.4|7308.2|7305.4|7305.2|7302.4|70
1624030290000|2021-06-18 15:31:30|7308.6|7305.8|7306.7|7303.9|7308.9|7306.1|7306.7|7303.9|68
1624030300000|2021-06-18 15:31:40|7307.2|7304.4|7305.6|7302.8|7307.9|7305.1|7305.6|7302.8|120
1624030310000|2021-06-18 15:31:50|7304.7|7301.9|7304.2|7301.4|7305.7|7302.9|7304.2|7301.4|45
1624030320000|2021-06-18 15:32:00|7304.4|7301.6|7307.2|7304.4|7307.7|7304.9|7304.4|7301.6|44
1624030330000|2021-06-18 15:32:10|7306.9|7304.1|7306.6|7303.8|7306.9|7304.1|7305.9|7303.1|14
1624030340000|2021-06-18 15:32:20|7307.2|7304.4|7306.7|7303.9|7307.9|7305.1|7306.6|7303.8|12
1624030350000|2021-06-18 15:32:30|7306.9|7304.1|7304.2|7301.4|7306.9|7304.1|7304.2|7301.4|79
1624030360000|2021-06-18 15:32:40|7305.6|7302.8|7303.6|7300.8|7305.6|7302.8|7303.6|7300.8|27
1624030370000|2021-06-18 15:32:50|7302.6|7299.8|7302.1|7299.3|7303.2|7300.4|7301.6|7298.8|91
1624030380000|2021-06-18 15:33:00|7302.2|7299.4|7304.2|7301.4|7304.2|7301.4|7302.2|7299.4|63
1624030390000|2021-06-18 15:33:10|7304.1|7301.3|7303.1|7300.3|7304.2|7301.4|7302.6|7299.8|43
1624030400000|2021-06-18 15:33:20|7303.2|7300.4|7305.6|7302.8|7305.6|7302.8|7303.2|7300.4|67
1624030410000|2021-06-18 15:33:30|7306.2|7303.4|7305.6|7302.8|7306.2|7303.4|7305.6|7302.8|57
1624030420000|2021-06-18 15:33:40|7305.9|7303.1|7307.4|7304.6|7307.9|7305.1|7305.9|7303.1|15
1624030430000|2021-06-18 15:33:50|7307.7|7304.9|7307.4|7304.6|7308.2|7305.4|7306.9|7304.1|71
1624030440000|2021-06-18 15:34:00|7307.2|7304.4|7308.9|7306.1|7308.9|7306.1|7307.2|7304.4|72
1624030450000|2021-06-18 15:34:10|7310.2|7307.4|7311.2|7308.4|7312.6|7309.8|7310.2|7307.4|74
1624030460000|2021-06-18 15:34:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7310.7|7307.9|14
1624030470000|2021-06-18 15:34:30|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|41
1624030480000|2021-06-18 15:34:40|7311.6|7308.8|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|13
1624030490000|2021-06-18 15:34:50|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|6
1624030500000|2021-06-18 15:35:00|7309.9|7307.1|7311.7|7308.9|7312.2|7309.4|7309.6|7306.8|61
1624030510000|2021-06-18 15:35:10|7310.6|7307.8|7310.9|7308.1|7310.9|7308.1|7310.2|7307.4|22
1624030520000|2021-06-18 15:35:20|7311.4|7308.6|7310.9|7308.1|7311.4|7308.6|7310.6|7307.8|21
1624030530000|2021-06-18 15:35:30|7311.2|7308.4|7311.2|7308.4|7311.7|7308.9|7310.7|7307.9|125
1624030540000|2021-06-18 15:35:40|7311.4|7308.6|7309.9|7307.1|7311.4|7308.6|7308.9|7306.1|280
1624030550000|2021-06-18 15:35:50|7310.7|7307.9|7310.6|7307.8|7311.2|7308.4|7310.2|7307.4|9
1624030560000|2021-06-18 15:36:00|7310.7|7307.9|7312.2|7309.4|7312.2|7309.4|7310.7|7307.9|5
1624030570000|2021-06-18 15:36:10|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|5
1624030580000|2021-06-18 15:36:20|7311.2|7308.4|7311.7|7308.9|7311.9|7309.1|7311.2|7308.4|40
1624030590000|2021-06-18 15:36:30|7311.6|7308.8|7311.6|7308.8|7311.7|7308.9|7311.6|7308.8|3
1624030600000|2021-06-18 15:36:40|7311.2|7308.4|7311.6|7308.8|7311.7|7308.9|7311.2|7308.4|6
1624030610000|2021-06-18 15:36:50|7311.7|7308.9|7312.7|7309.9|7313.2|7310.4|7311.7|7308.9|19
1624030620000|2021-06-18 15:37:00|7312.6|7309.8|7312.2|7309.4|7313.2|7310.4|7310.6|7307.8|85
1624030630000|2021-06-18 15:37:10|7312.6|7309.8|7312.6|7309.8|7313.2|7310.4|7312.6|7309.8|14
1624030640000|2021-06-18 15:37:20|7311.6|7308.8|7313.6|7310.8|7313.6|7310.8|7311.6|7308.8|19
1624030650000|2021-06-18 15:37:30|7312.9|7310.1|7312.6|7309.8|7313.2|7310.4|7312.6|7309.8|12
1624030660000|2021-06-18 15:37:40|7312.2|7309.4|7312.6|7309.8|7312.6|7309.8|7312.2|7309.4|2
1624030670000|2021-06-18 15:37:50|7311.6|7308.8|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|12
1624030680000|2021-06-18 15:38:00|7312.2|7309.4|7310.7|7307.9|7312.2|7309.4|7310.6|7307.8|31
1624030690000|2021-06-18 15:38:10|7311.2|7308.4|7309.6|7306.8|7311.6|7308.8|7309.6|7306.8|29
1624030700000|2021-06-18 15:38:20|7309.1|7306.3|7308.8|7306|7310.1|7307.3|7307.9|7305.1|308
1624030710000|2021-06-18 15:38:30|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|0
1624030720000|2021-06-18 15:38:40|7308.6|7305.8|7308.9|7306.1|7308.9|7306.1|7308.3|7305.5|16
1624030730000|2021-06-18 15:38:50|7308.4|7305.6|7309.3|7306.5|7309.3|7306.5|7308.4|7305.6|1
1624030740000|2021-06-18 15:39:00|7309.1|7306.3|7308.9|7306.1|7309.1|7306.3|7308.3|7305.5|15
1624030750000|2021-06-18 15:39:10|7308.8|7306|7308.8|7306|7309.1|7306.3|7308.3|7305.5|10
1624030760000|2021-06-18 15:39:20|7308.3|7305.5|7307.4|7304.6|7308.3|7305.5|7307.3|7304.5|31
1624030770000|2021-06-18 15:39:30|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|17
1624030780000|2021-06-18 15:39:40|7308.1|7305.3|7309.1|7306.3|7309.3|7306.5|7307.8|7305|15
1624030790000|2021-06-18 15:39:50|7308.3|7305.5|7308.8|7306|7309.3|7306.5|7308.3|7305.5|10
1624030800000|2021-06-18 15:40:00|7308.4|7305.6|7308.3|7305.5|7308.6|7305.8|7308.3|7305.5|17
1624030810000|2021-06-18 15:40:10|7308.6|7305.8|7309.9|7307.1|7309.9|7307.1|7308.3|7305.5|33
1624030820000|2021-06-18 15:40:20|7309.4|7306.6|7309.3|7306.5|7309.4|7306.6|7309.3|7306.5|12
1624030830000|2021-06-18 15:40:30|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7307.9|7305.1|49
1624030840000|2021-06-18 15:40:40|7308.3|7305.5|7308.4|7305.6|7308.6|7305.8|7307.9|7305.1|11
1624030850000|2021-06-18 15:40:50|7308.3|7305.5|7311.1|7308.3|7312.6|7309.8|7307.9|7305.1|517
1624030860000|2021-06-18 15:41:00|7311.2|7308.4|7313.2|7310.4|7313.2|7310.4|7311.2|7308.4|22
1624030870000|2021-06-18 15:41:10|7313.1|7310.3|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|5
1624030880000|2021-06-18 15:41:20|7313.1|7310.3|7313.1|7310.3|7314.2|7311.4|7313.1|7310.3|115
1624030890000|2021-06-18 15:41:30|7313.2|7310.4|7313.1|7310.3|7313.2|7310.4|7313.1|7310.3|19
1624030900000|2021-06-18 15:41:40|7313.6|7310.8|7313.6|7310.8|7313.7|7310.9|7313.6|7310.8|2
1624030910000|2021-06-18 15:41:50|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|8
1624030920000|2021-06-18 15:42:00|7313.6|7310.8|7309.6|7306.8|7314.3|7310.8|7309.6|7304.3|196
1624030930000|2021-06-18 15:42:10|7310.6|7307.8|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|25
1624030940000|2021-06-18 15:42:20|7311.2|7308.4|7310.9|7308.1|7311.2|7308.4|7310.9|7308.1|5
1624030950000|2021-06-18 15:42:30|7310.6|7307.8|7311.2|7308.4|7311.2|7308.4|7310.6|7307.8|4
1624030960000|2021-06-18 15:42:40|||||||||1
1624030970000|2021-06-18 15:42:50|7310.9|7308.1|7311.6|7308.8|7312.2|7309.4|7310.6|7307.8|76
1624030980000|2021-06-18 15:43:00|7311.7|7308.9|7312.6|7309.8|7312.7|7309.9|7311.7|7308.9|47
1624030990000|2021-06-18 15:43:10|7312.4|7309.6|7310.7|7307.9|7312.4|7309.6|7310.6|7307.8|17
1624031000000|2021-06-18 15:43:20|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7308.7|7305.9|44
1624031010000|2021-06-18 15:43:30|7310.6|7307.8|7311.9|7309.1|7312.2|7309.4|7310.6|7307.8|43
1624031020000|2021-06-18 15:43:40|7311.7|7308.9|7312.9|7310.1|7312.9|7310.1|7311.7|7308.9|3
1624031030000|2021-06-18 15:43:50|7312.5|7309.7|7311.7|7308.9|7312.5|7309.7|7311.7|7308.9|9
1624031040000|2021-06-18 15:44:00|7311.9|7309.1|7311.7|7308.9|7312.7|7309.9|7311.2|7308.4|29
1624031050000|2021-06-18 15:44:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7
1624031060000|2021-06-18 15:44:20|7311.9|7309.1|7310.9|7308.1|7311.9|7309.1|7310.9|7308.1|7
1624031070000|2021-06-18 15:44:30|7311.2|7308.4|7311.2|7308.4|7311.4|7308.6|7311.2|7308.4|6
1624031080000|2021-06-18 15:44:40|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.2|7307.4|17
1624031090000|2021-06-18 15:44:50|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|3
1624031100000|2021-06-18 15:45:00|7311.6|7308.8|7311.9|7309.1|7311.9|7309.1|7310.9|7308.1|14
1624031110000|2021-06-18 15:45:10|7312.2|7309.4|7309.2|7306.4|7312.2|7309.4|7309.2|7306.4|26
1624031120000|2021-06-18 15:45:20|7309.6|7306.8|7309.7|7306.9|7310.9|7308.1|7309.6|7306.8|77
1624031130000|2021-06-18 15:45:30|7309.6|7306.8|7310.7|7307.9|7310.9|7308.1|7309.2|7306.4|15
1624031140000|2021-06-18 15:45:40|7309.9|7307.1|7310.6|7307.8|7310.7|7307.9|7309.2|7306.4|14
1624031150000|2021-06-18 15:45:50|7310.9|7308.1|7310.4|7307.6|7310.9|7308.1|7310.2|7307.4|1
1624031160000|2021-06-18 15:46:00|7310.7|7307.9|7310.7|7307.9|7311.9|7309.1|7310.6|7307.8|19
1624031170000|2021-06-18 15:46:10|7310.6|7307.8|7310.7|7307.9|7310.7|7307.9|7310.2|7307.4|5
1624031180000|2021-06-18 15:46:20|7310.2|7307.4|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|3
1624031190000|2021-06-18 15:46:30|7308.9|7306.1|7308.2|7305.4|7309.2|7306.4|7307.6|7304.8|30
1624031200000|2021-06-18 15:46:40|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|30
1624031210000|2021-06-18 15:46:50|7308.9|7306.1|7308.1|7305.3|7309.1|7306.3|7307.6|7304.8|285
1624031220000|2021-06-18 15:47:00|7307.7|7304.9|7306.2|7303.4|7307.9|7305.1|7305.6|7302.8|30
1624031230000|2021-06-18 15:47:10|7306.7|7303.9|7308.6|7305.8|7308.6|7305.8|7306.7|7303.9|18
1624031240000|2021-06-18 15:47:20|7308.9|7306.1|7308.6|7305.8|7308.9|7306.1|7308.6|7305.8|8
1624031250000|2021-06-18 15:47:30|7308.9|7306.1|7309.2|7306.4|7309.6|7306.8|7308.9|7306.1|39
1624031260000|2021-06-18 15:47:40|7308.7|7305.9|7309.6|7306.8|7309.6|7306.8|7308.7|7305.9|25
1624031270000|2021-06-18 15:47:50|7309.5|7306.7|7310.9|7308.1|7310.9|7308.1|7309.4|7306.6|21
1624031280000|2021-06-18 15:48:00|7311.2|7308.4|7311.2|7308.4|7311.6|7308.8|7311.2|7308.4|12
1624031290000|2021-06-18 15:48:10|7311.6|7308.8|7311.6|7308.8|7312.2|7309.4|7310.2|7307.4|118
1624031300000|2021-06-18 15:48:20|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.6|7307.8|0
1624031310000|2021-06-18 15:48:30|7310.6|7307.8|7310.6|7307.8|7310.7|7307.9|7310.6|7307.8|15
1624031320000|2021-06-18 15:48:40|7310.7|7307.9|7310.7|7307.9|7311.2|7308.4|7310.2|7307.4|7
1624031330000|2021-06-18 15:48:50|7310.9|7308.1|7310.9|7308.1|7311.2|7308.4|7310.9|7308.1|2
1624031340000|2021-06-18 15:49:00|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|9
1624031350000|2021-06-18 15:49:10|7311.6|7308.8|7310.7|7307.9|7311.6|7308.8|7310.6|7307.8|7
1624031360000|2021-06-18 15:49:20|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7309.2|7306.4|43
1624031370000|2021-06-18 15:49:30|7309.7|7306.9|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|8
1624031380000|2021-06-18 15:49:40|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|0
1624031390000|2021-06-18 15:49:50|7310.1|7307.3|7310.2|7307.4|7310.2|7307.4|7310.1|7307.3|2
1624031400000|2021-06-18 15:50:00|7310.6|7307.8|7310.7|7307.9|7311.2|7308.4|7310.6|7307.8|9
1624031410000|2021-06-18 15:50:10|7310.9|7308.1|7310.6|7307.8|7311.2|7308.4|7310.6|7307.8|12
1624031420000|2021-06-18 15:50:20|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|6
1624031430000|2021-06-18 15:50:30|7311.6|7308.8|7310.2|7307.4|7311.6|7308.8|7310.2|7307.4|6
1624031440000|2021-06-18 15:50:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.2|7307.4|17
1624031450000|2021-06-18 15:50:50|7309.7|7306.9|7309.7|7306.9|7310.2|7307.4|7309.2|7306.4|11
1624031460000|2021-06-18 15:51:00|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7310.2|7307.4|6
1624031470000|2021-06-18 15:51:10|7310.6|7307.8|7310.6|7307.8|7310.9|7308.1|7310.6|7307.8|12
1624031480000|2021-06-18 15:51:20|||||||||6
1624031490000|2021-06-18 15:51:30|7310.2|7307.4|7310.6|7307.8|7311.2|7308.4|7310.2|7307.4|30
1624031500000|2021-06-18 15:51:40|7310.2|7307.4|7310.1|7307.3|7310.2|7307.4|7309.9|7307.1|41
1624031510000|2021-06-18 15:51:50|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.1|7307.3|38
1624031520000|2021-06-18 15:52:00|7310.2|7307.4|7312.2|7309.4|7312.7|7309.9|7310.2|7307.4|32
1624031530000|2021-06-18 15:52:10|7311.7|7308.9|7311.6|7308.8|7311.7|7308.9|7311.6|7308.8|22
1624031540000|2021-06-18 15:52:20|7310.9|7308.1|7310.1|7307.3|7310.9|7308.1|7310.1|7307.3|34
1624031550000|2021-06-18 15:52:30|7309.7|7306.9|7308.2|7305.4|7309.9|7307.1|7307.2|7304.4|144
1624031560000|2021-06-18 15:52:40|7308.6|7305.8|7309.2|7306.4|7309.2|7306.4|7308.6|7305.8|58
1624031570000|2021-06-18 15:52:50|7309.6|7306.8|7308.7|7305.9|7310.2|7307.4|7308.2|7305.4|64
1624031580000|2021-06-18 15:53:00|7308.6|7305.8|7309.2|7306.4|7309.2|7306.4|7308.6|7305.8|14
1624031590000|2021-06-18 15:53:10|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|2
1624031600000|2021-06-18 15:53:20|7309.9|7307.1|7310.6|7307.8|7310.7|7307.9|7309.9|7307.1|11
1624031610000|2021-06-18 15:53:30|7310.9|7308.1|7311.9|7309.1|7311.9|7309.1|7310.9|7308.1|1
1624031620000|2021-06-18 15:53:40|7312.2|7309.4|7311.9|7309.1|7312.2|7309.4|7311.6|7308.8|13
1624031630000|2021-06-18 15:53:50|7311.7|7308.9|7312.1|7309.3|7312.7|7309.9|7311.7|7308.9|31
1624031640000|2021-06-18 15:54:00|7311.7|7308.9|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|48
1624031650000|2021-06-18 15:54:10|7312.2|7309.4|7312.6|7309.8|7313.2|7310.4|7311.6|7308.8|153
1624031660000|2021-06-18 15:54:20|7313.1|7310.3|7313.2|7310.4|7313.2|7310.4|7313.1|7310.3|9
1624031670000|2021-06-18 15:54:30|7313.6|7310.8|7313.2|7310.4|7313.6|7310.8|7312.7|7309.9|9
1624031680000|2021-06-18 15:54:40|7313.6|7310.8|7315.9|7313.1|7315.9|7313.1|7313.6|7310.8|71
1624031690000|2021-06-18 15:54:50|7315.6|7312.8|7312.7|7309.9|7315.6|7312.8|7312.7|7309.9|22
1624031700000|2021-06-18 15:55:00|7312.6|7309.8|7311.2|7308.4|7312.6|7309.8|7310.7|7307.9|18
1624031710000|2021-06-18 15:55:10|7311.5|7308.7|7312.9|7310.1|7312.9|7310.1|7311.5|7308.7|18
1624031720000|2021-06-18 15:55:20|7313.2|7310.4|7314.9|7312.1|7314.9|7312.1|7313.2|7310.4|47
1624031730000|2021-06-18 15:55:30|7315.2|7312.4|7314.7|7311.9|7315.6|7312.8|7314.7|7311.9|27
1624031740000|2021-06-18 15:55:40|7314.5|7311.7|7314.2|7311.4|7314.7|7311.9|7313.7|7310.9|3
1624031750000|2021-06-18 15:55:50|7314|7311.2|7314.7|7311.9|7314.7|7311.9|7314|7311.2|0
1624031760000|2021-06-18 15:56:00|7314.5|7311.7|7314.7|7311.9|7314.7|7311.9|7314.4|7311.6|2
1624031770000|2021-06-18 15:56:10|7315.2|7312.4|7314.7|7311.9|7315.9|7313.1|7314.7|7311.9|50
1624031780000|2021-06-18 15:56:20|7314.5|7311.7|7314.7|7311.9|7314.7|7311.9|7314.2|7311.4|2
1624031790000|2021-06-18 15:56:30|7314.4|7311.6|7314.4|7311.6|7314.9|7312.1|7314.2|7311.4|18
1624031800000|2021-06-18 15:56:40|7314.5|7311.7|7314.2|7311.4|7314.5|7311.7|7314.2|7311.4|12
1624031810000|2021-06-18 15:56:50|7314.4|7311.6|7314.2|7311.4|7314.4|7311.6|7314.2|7311.4|6
1624031820000|2021-06-18 15:57:00|7314.4|7311.6|7313.5|7310.7|7314.4|7311.6|7313.5|7310.7|72
1624031830000|2021-06-18 15:57:10|7313.2|7310.4|7313.4|7310.6|7313.4|7310.6|7312.9|7310.1|21
1624031840000|2021-06-18 15:57:20|7313.5|7310.7|7314.2|7311.4|7314.2|7311.4|7313.5|7310.7|7
1624031850000|2021-06-18 15:57:30|7314|7311.2|7314.2|7311.4|7314.2|7311.4|7313.5|7310.7|12
1624031860000|2021-06-18 15:57:40|7313.7|7310.9|7313.7|7310.9|7313.9|7311.1|7313.7|7310.9|17
1624031870000|2021-06-18 15:57:50|7313.5|7310.7|7313.9|7311.1|7314.4|7311.6|7313.2|7310.4|29
1624031880000|2021-06-18 15:58:00|||||||||5
1624031900000|2021-06-18 15:58:20|7313.7|7310.9|7312.2|7309.4|7313.7|7310.9|7311.9|7309.1|57
1624031910000|2021-06-18 15:58:30|7311.9|7309.1|7312.7|7309.9|7312.7|7309.9|7311.9|7309.1|3
1624031920000|2021-06-18 15:58:40|7312.2|7309.4|7312.2|7309.4|7312.4|7309.6|7312.2|7309.4|7
1624031930000|2021-06-18 15:58:50|7311.9|7309.1|7312.9|7310.1|7312.9|7310.1|7311.9|7309.1|33
1624031940000|2021-06-18 15:59:00|7313.5|7310.7|7313.5|7310.7|7314.9|7312.1|7313.5|7310.7|31
1624031950000|2021-06-18 15:59:10|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.2|7309.4|27
1624031960000|2021-06-18 15:59:20|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|18
1624031970000|2021-06-18 15:59:30|7312.9|7310.1|7312.7|7309.9|7312.9|7310.1|7311.9|7309.1|43
1624031980000|2021-06-18 15:59:40|7312.9|7310.1|7315.5|7312.7|7315.9|7313.1|7312.7|7309.9|517
1624031990000|2021-06-18 15:59:50|7315.4|7312.6|7315.9|7313.1|7315.9|7313.1|7315.4|7312.6|17
1624032000000|2021-06-18 16:00:00|7316.2|7313.4|7315.9|7313.1|7316.2|7313.4|7315.2|7312.4|131
1624032010000|2021-06-18 16:00:10|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|111
1624032020000|2021-06-18 16:00:20|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7314.9|7312.1|22
1624032030000|2021-06-18 16:00:30|||||||||14
1624032040000|2021-06-18 16:00:40|7315.7|7312.9|7316.9|7314.1|7316.9|7314.1|7315.7|7312.9|12
1624032050000|2021-06-18 16:00:50|||||||||11
1624032060000|2021-06-18 16:01:00|7316.4|7313.6|7314.9|7312.1|7316.4|7313.6|7314.9|7312.1|63
1624032070000|2021-06-18 16:01:10|7314.2|7311.4|7311.2|7308.4|7314.2|7311.4|7310.5|7307.7|98
1624032080000|2021-06-18 16:01:20|7311.4|7308.6|7312.2|7309.4|7312.2|7309.4|7311.4|7308.6|22
1624032090000|2021-06-18 16:01:30|7311.9|7309.1|7310.9|7308.1|7311.9|7309.1|7310.9|7308.1|10
1624032100000|2021-06-18 16:01:40|7311.2|7308.4|7311.2|7308.4|7312.9|7310.1|7310.9|7308.1|54
1624032110000|2021-06-18 16:01:50|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.2|7307.4|6
1624032120000|2021-06-18 16:02:00|7311.2|7308.4|7312.2|7309.4|7312.5|7309.7|7311.2|7308.4|25
1624032130000|2021-06-18 16:02:10|7312.5|7309.7|7312.9|7310.1|7312.9|7310.1|7312.5|7309.7|11
1624032140000|2021-06-18 16:02:20|7313.2|7310.4|7311.7|7308.9|7313.2|7310.4|7311.7|7308.9|41
1624032150000|2021-06-18 16:02:30|7311.4|7308.6|7311.2|7308.4|7311.9|7309.1|7311.2|7308.4|0
1624032160000|2021-06-18 16:02:40|7311.9|7309.1|7312.3|7309.5|7312.5|7309.7|7311.8|7309|14
1624032170000|2021-06-18 16:02:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.7|7309.9|15
1624032180000|2021-06-18 16:03:00|7313.2|7310.4|7312.8|7310|7313.7|7310.9|7312.8|7310|19
1624032190000|2021-06-18 16:03:10|7313.8|7311|7313.8|7311|7314.8|7312|7313.8|7311|26
1624032200000|2021-06-18 16:03:20|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|50
1624032210000|2021-06-18 16:03:30|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|1
1624032220000|2021-06-18 16:03:40|7313.2|7310.4|7311.8|7309|7313.2|7310.4|7310|7307.2|97
1624032230000|2021-06-18 16:03:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.2|7309.4|23
1624032240000|2021-06-18 16:04:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7312.8|7310|6
1624032250000|2021-06-18 16:04:10|7313.3|7310.5|7312.7|7309.9|7313.3|7310.5|7312.7|7309.9|27
1624032260000|2021-06-18 16:04:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1624032270000|2021-06-18 16:04:30|7312.3|7309.5|7312.7|7309.9|7312.8|7310|7312.3|7309.5|12
1624032280000|2021-06-18 16:04:40|7312.8|7310|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|4
1624032290000|2021-06-18 16:04:50|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|14
1624032300000|2021-06-18 16:05:00|7312.5|7309.7|7314.2|7311.4|7314.2|7311.4|7312.5|7309.7|94
1624032310000|2021-06-18 16:05:10|7312.8|7310|7312.8|7310|7313.2|7310.4|7312.5|7309.7|26
1624032320000|2021-06-18 16:05:20|7313.2|7310.4|7313.5|7310.7|7313.8|7311|7313.2|7310.4|13
1624032330000|2021-06-18 16:05:30|7313.2|7310.4|7311.9|7309.1|7313.2|7310.4|7311.9|7309.1|31
1624032340000|2021-06-18 16:05:40|7311.5|7308.7|7312|7309.2|7313.2|7310.4|7311.2|7308.4|173
1624032350000|2021-06-18 16:05:50|7311.5|7308.7|7311.2|7308.4|7311.5|7308.7|7311|7308.2|5
1624032360000|2021-06-18 16:06:00|7311.5|7308.7|7312.7|7309.9|7312.7|7309.9|7311.5|7308.7|7
1624032370000|2021-06-18 16:06:10|7312.3|7309.5|7310.5|7307.7|7312.5|7309.7|7310.4|7307.6|553
1624032380000|2021-06-18 16:06:20|7310.7|7307.9|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|20
1624032390000|2021-06-18 16:06:30|7310.9|7308.1|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|23
1624032400000|2021-06-18 16:06:40|||||||||2
1624032410000|2021-06-18 16:06:50|7312.2|7309.4|7310|7307.2|7312.5|7309.7|7310|7307.2|43
1624032420000|2021-06-18 16:07:00|7309.9|7307.1|7311.5|7308.7|7311.5|7308.7|7309.9|7307.1|72
1624032430000|2021-06-18 16:07:10|7311.2|7308.4|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|9
1624032440000|2021-06-18 16:07:20|7311.2|7308.4|7309.7|7306.9|7311.2|7308.4|7309.5|7306.7|31
1624032450000|2021-06-18 16:07:30|7310|7307.2|7309.2|7306.4|7310|7307.2|7309.2|7306.4|14
1624032460000|2021-06-18 16:07:40|7309.5|7306.7|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|7
1624032470000|2021-06-18 16:07:50|7310.4|7307.6|7310.5|7307.7|7310.5|7307.7|7310.2|7307.4|62
1624032480000|2021-06-18 16:08:00|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7310|7307.2|5
1624032490000|2021-06-18 16:08:10|7310|7307.2|7310|7307.2|7310.2|7307.4|7310|7307.2|19
1624032500000|2021-06-18 16:08:20|7310.2|7307.4|7310.5|7307.7|7310.5|7307.7|7310.2|7307.4|18
1624032510000|2021-06-18 16:08:30|||||||||18
1624032520000|2021-06-18 16:08:40|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7309.9|7307.1|30
1624032530000|2021-06-18 16:08:50|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|11
1624032540000|2021-06-18 16:09:00|7310.9|7308.1|7310.5|7307.7|7311.2|7308.4|7310.5|7307.7|34
1624032550000|2021-06-18 16:09:10|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|10
1624032560000|2021-06-18 16:09:20|7310.2|7307.4|7309.5|7306.7|7310.2|7307.4|7309.5|7306.7|20
1624032570000|2021-06-18 16:09:30|7308.7|7305.9|7309.5|7306.7|7309.5|7306.7|7308.7|7305.9|23
1624032580000|2021-06-18 16:09:40|7309.9|7307.1|7309.9|7307.1|7310.5|7307.7|7309.9|7307.1|27
1624032590000|2021-06-18 16:09:50|7309.5|7306.7|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|31
1624032600000|2021-06-18 16:10:00|7309.5|7306.7|7309.6|7306.8|7309.6|7306.8|7308.9|7306.1|17
1624032610000|2021-06-18 16:10:10|7308.9|7306.1|7309.5|7306.7|7309.5|7306.7|7308.9|7306.1|13
1624032620000|2021-06-18 16:10:20|7310|7307.2|7309.2|7306.4|7310|7307.2|7309.2|7306.4|14
1624032630000|2021-06-18 16:10:30|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.4|7305.6|10
1624032640000|2021-06-18 16:10:40|7308.5|7305.7|7309.4|7306.6|7309.5|7306.7|7308.5|7305.7|17
1624032650000|2021-06-18 16:10:50|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|0
1624032660000|2021-06-18 16:11:00|7308.9|7306.1|7309.9|7307.1|7310.5|7307.7|7308.9|7306.1|34
1624032670000|2021-06-18 16:11:10|7310.2|7307.4|7308.7|7305.9|7310.2|7307.4|7308.7|7305.9|56
1624032680000|2021-06-18 16:11:20|7308.4|7305.6|7307.9|7305.1|7308.4|7305.6|7303.9|7301.1|263
1624032690000|2021-06-18 16:11:30|7308.2|7305.4|7307.9|7305.1|7308.9|7306.1|7307.9|7305.1|29
1624032700000|2021-06-18 16:11:40|7307.5|7304.7|7307.2|7304.4|7307.5|7304.7|7305.9|7303.1|64
1624032710000|2021-06-18 16:11:50|7307.7|7304.9|7306.4|7303.6|7307.9|7305.1|7306.4|7303.6|11
1624032720000|2021-06-18 16:12:00|7306.5|7303.7|7305.9|7303.1|7306.9|7304.1|7305.9|7303.1|38
1624032730000|2021-06-18 16:12:10|7305.5|7302.7|7305.4|7302.6|7305.7|7302.9|7304.5|7301.7|61
1624032740000|2021-06-18 16:12:20|7305.2|7302.4|7303.4|7300.6|7305.2|7302.4|7303.2|7300.4|31
1624032750000|2021-06-18 16:12:30|7303.5|7300.7|7301.5|7298.7|7303.5|7300.7|7300.4|7297.6|62
1624032760000|2021-06-18 16:12:40|7301.9|7299.1|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|18
1624032770000|2021-06-18 16:12:50|7301|7298.2|7301.9|7299.1|7301.9|7299.1|7301|7298.2|4
1624032780000|2021-06-18 16:13:00|7301.5|7298.7|7304.2|7301.4|7304.5|7301.7|7301.5|7298.7|40
1624032790000|2021-06-18 16:13:10|7304.9|7302.1|7304|7301.2|7305.5|7302.7|7303.9|7301.1|8
1624032800000|2021-06-18 16:13:20|7303.9|7301.1|7304|7301.2|7304.4|7301.6|7303.9|7301.1|3
1624032810000|2021-06-18 16:13:30|7303.9|7301.1|7302.5|7299.7|7303.9|7301.1|7302.5|7299.7|5
1624032820000|2021-06-18 16:13:40|7303.5|7300.7|7305|7302.2|7305.5|7302.7|7303|7300.2|78
1624032830000|2021-06-18 16:13:50|7304.9|7302.1|7304|7301.2|7304.9|7302.1|7304|7301.2|4
1624032840000|2021-06-18 16:14:00|7304.2|7301.4|7304|7301.2|7304.5|7301.7|7303.5|7300.7|8
1624032850000|2021-06-18 16:14:10|7302.9|7300.1|7303.5|7300.7|7303.5|7300.7|7302.9|7300.1|17
1624032860000|2021-06-18 16:14:20|7302.5|7299.7|7301.9|7299.1|7302.5|7299.7|7301.2|7298.4|83
1624032870000|2021-06-18 16:14:30|7302|7299.2|7301.9|7299.1|7302|7299.2|7301|7298.2|44
1624032880000|2021-06-18 16:14:40|7301.5|7298.7|7299.2|7296.4|7301.9|7299.1|7298.9|7295.5|179
1624032890000|2021-06-18 16:14:50|7298.4|7295.6|7298.9|7296.1|7299.9|7297.1|7298.2|7295.4|98
1624032900000|2021-06-18 16:15:00|7299.2|7296.4|7301.2|7298.4|7302.5|7299.7|7299.2|7296.4|47
1624032910000|2021-06-18 16:15:10|7300.9|7298.1|7299.4|7296.6|7300.9|7298.1|7299.4|7296.6|16
1624032920000|2021-06-18 16:15:20|7299.9|7297.1|7297.7|7294.9|7299.9|7297.1|7296.5|7293.7|113
1624032930000|2021-06-18 16:15:30|7297.9|7295.1|7297.5|7294.7|7298.2|7295.4|7296.2|7293.4|286
1624032940000|2021-06-18 16:15:40|7297.9|7295.1|7295.9|7293.1|7297.9|7295.1|7295.5|7292.7|94
1624032950000|2021-06-18 16:15:50|7295.5|7292.7|7295.9|7293.1|7297.5|7294.7|7294.5|7291.7|105
1624032960000|2021-06-18 16:16:00|7296|7293.2|7298|7295.2|7298.5|7295.7|7296|7293.2|62
1624032970000|2021-06-18 16:16:10|7297.9|7295.1|7297.9|7295.1|7298|7295.2|7297.9|7295.1|0
1624032980000|2021-06-18 16:16:20|7297.5|7294.7|7293.5|7290.7|7297.5|7294.7|7293.2|7290.4|64
1624032990000|2021-06-18 16:16:30|7294|7291.2|7295.2|7292.4|7295.5|7292.7|7294|7291.2|20
1624033000000|2021-06-18 16:16:40|7294.5|7291.7|7293.4|7290.6|7294.5|7291.7|7292.9|7290.1|150
1624033010000|2021-06-18 16:16:50|7293.9|7291.1|7293.2|7290.4|7293.9|7291.1|7293.2|7290.4|6
1624033020000|2021-06-18 16:17:00|7292.9|7290.1|7293.2|7290.4|7293.9|7291.1|7290.9|7288.1|175
1624033030000|2021-06-18 16:17:10|7293.4|7290.6|7290.7|7287.9|7293.4|7290.6|7290.7|7287.9|49
1624033040000|2021-06-18 16:17:20|7290.5|7287.7|7293.9|7291.1|7293.9|7291.1|7290.5|7287.7|32
1624033050000|2021-06-18 16:17:30|7292.9|7290.1|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|9
1624033060000|2021-06-18 16:17:40|7293.5|7290.7|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|7
1624033070000|2021-06-18 16:17:50|7294.4|7291.6|7294.4|7291.6|7294.5|7291.7|7293.7|7290.9|5
1624033080000|2021-06-18 16:18:00|7294.5|7291.7|7296.4|7293.6|7297|7294.2|7294.4|7291.6|35
1624033090000|2021-06-18 16:18:10|7295.9|7293.1|7300.5|7297.7|7300.5|7297.7|7295.9|7293.1|192
1624033100000|2021-06-18 16:18:20|7301|7298.2|7301.4|7298.6|7301.9|7299.1|7300.9|7298.1|40
1624033110000|2021-06-18 16:18:30|7301|7298.2|7302.5|7299.7|7303|7300.2|7300.9|7298.1|76
1624033120000|2021-06-18 16:18:40|7303|7300.2|7305.5|7302.7|7306.7|7303.9|7303|7300.2|528
1624033130000|2021-06-18 16:18:50|7305.2|7302.4|7303|7300.2|7305.7|7302.9|7302.5|7299.7|26
1624033140000|2021-06-18 16:19:00|7302.7|7299.9|7302.7|7299.9|7303.2|7300.4|7302.3|7299.5|7
1624033150000|2021-06-18 16:19:10|7303.2|7300.4|7303.5|7300.7|7303.5|7300.7|7303.2|7300.4|0
1624033160000|2021-06-18 16:19:20|7304.5|7301.7|7305|7302.2|7305|7302.2|7303.2|7300.4|147
1624033170000|2021-06-18 16:19:30|7304.7|7301.9|7304.5|7301.7|7305.2|7302.4|7304.2|7301.4|48
1624033180000|2021-06-18 16:19:40|7303.8|7301|7303.3|7300.5|7303.8|7301|7303.3|7300.5|9
1624033190000|2021-06-18 16:19:50|7303.2|7300.4|7303.2|7300.4|7303.5|7300.7|7302.7|7299.9|56
1624033200000|2021-06-18 16:20:00|7303.3|7300.5|7303.5|7300.7|7303.5|7300.7|7303.2|7300.4|87
1624033210000|2021-06-18 16:20:10|7302.5|7299.7|7302.7|7299.9|7303.2|7300.4|7302.2|7299.4|11
1624033220000|2021-06-18 16:20:20|7302.8|7300|7303.8|7301|7303.8|7301|7302.7|7299.9|77
1624033230000|2021-06-18 16:20:30|7304.5|7301.7|7304.8|7302|7304.8|7302|7304.5|7301.7|10
1624033240000|2021-06-18 16:20:40|7305.3|7302.5|7304.7|7301.9|7305.3|7302.5|7304.7|7301.9|24
1624033250000|2021-06-18 16:20:50|7304.5|7301.7|7303.8|7301|7304.5|7301.7|7303.8|7301|23
1624033260000|2021-06-18 16:21:00|7303.7|7300.9|7303.7|7300.9|7303.8|7301|7303.5|7300.7|17
1624033270000|2021-06-18 16:21:10|7303.5|7300.7|7302.7|7299.9|7303.5|7300.7|7302.2|7299.4|10
1624033280000|2021-06-18 16:21:20|7302.5|7299.7|7296.2|7293.4|7302.5|7299.7|7296.2|7293.4|110
1624033290000|2021-06-18 16:21:30|7295.8|7293|7295.2|7292.4|7295.8|7293|7293.8|7291|71
1624033300000|2021-06-18 16:21:40|7294.7|7291.9|7291.7|7288.9|7295.2|7292.4|7291.2|7288.4|138
1624033310000|2021-06-18 16:21:50|7291.3|7288.5|7289.5|7286.7|7291.8|7289|7289.5|7286.7|44
1624033320000|2021-06-18 16:22:00|7289.7|7286.9|7293.5|7290.7|7293.7|7290.9|7289.7|7286.9|80
1624033330000|2021-06-18 16:22:10|7293.7|7290.9|7292.8|7290|7294.4|7291.6|7292.3|7289.5|18
1624033340000|2021-06-18 16:22:20|7293.3|7290.5|7292.5|7289.7|7293.8|7291|7292.5|7289.7|7
1624033350000|2021-06-18 16:22:30|7292.2|7289.4|7293.2|7290.4|7293.2|7290.4|7291.7|7288.9|8
1624033360000|2021-06-18 16:22:40|7292.2|7289.4|7292.8|7290|7293.2|7290.4|7292.2|7289.4|58
1624033370000|2021-06-18 16:22:50|7292.5|7289.7|7292.2|7289.4|7292.5|7289.7|7291.2|7288.4|36
1624033380000|2021-06-18 16:23:00|7292.3|7289.5|7292.8|7290|7292.8|7290|7292.2|7289.4|4
1624033390000|2021-06-18 16:23:10|7293.2|7290.4|7294.3|7291.5|7294.8|7292|7293.2|7290.4|68
1624033400000|2021-06-18 16:23:20|7294.8|7292|7293|7290.2|7295.2|7292.4|7292.7|7289.9|56
1624033410000|2021-06-18 16:23:30|7292.7|7289.9|7293.8|7291|7293.8|7291|7292.2|7289.4|14
1624033420000|2021-06-18 16:23:40|7294.2|7291.4|7295.8|7293|7296.3|7293.5|7294.2|7291.4|44
1624033430000|2021-06-18 16:23:50|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|9
1624033440000|2021-06-18 16:24:00|7294.8|7292|7293.3|7290.5|7294.8|7292|7293|7290.2|42
1624033450000|2021-06-18 16:24:10|7293.8|7291|7294.3|7291.5|7294.3|7291.5|7293.8|7291|6
1624033460000|2021-06-18 16:24:20|7295.2|7292.4|7295.3|7292.5|7295.7|7292.9|7294.7|7291.9|20
1624033470000|2021-06-18 16:24:30|7295.5|7292.7|7294.7|7291.9|7295.8|7293|7294.2|7291.4|59
1624033490000|2021-06-18 16:24:50|7294.5|7291.7|7294.7|7291.9|7294.7|7291.9|7294.5|7291.7|2
1624033500000|2021-06-18 16:25:00|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.8|7292|5
1624033510000|2021-06-18 16:25:10|7295.5|7292.7|7295.8|7293|7295.8|7293|7295.2|7292.4|8
1624033520000|2021-06-18 16:25:20|7295.5|7292.7|7293.5|7290.7|7295.5|7292.7|7293.5|7290.7|24
1624033530000|2021-06-18 16:25:30|7293.2|7290.4|7293.5|7290.7|7294.2|7291.4|7293.2|7290.4|14
1624033540000|2021-06-18 16:25:40|7293.8|7291|7293.7|7290.9|7294.2|7291.4|7293.7|7290.9|69
1624033550000|2021-06-18 16:25:50|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|5
1624033560000|2021-06-18 16:26:00|7292.8|7290|7293.2|7290.4|7293.2|7290.4|7292.8|7290|4
1624033570000|2021-06-18 16:26:10|7292.5|7289.7|7293.5|7290.7|7294.2|7291.4|7292.2|7289.4|77
1624033580000|2021-06-18 16:26:20|7294.2|7291.4|7293.8|7291|7294.2|7291.4|7293.8|7291|37
1624033590000|2021-06-18 16:26:30|7293.5|7290.7|7292.5|7289.7|7293.5|7290.7|7292.5|7289.7|17
1624033600000|2021-06-18 16:26:40|7292.7|7289.9|7293|7290.2|7293.2|7290.4|7292.5|7289.7|4
1624033610000|2021-06-18 16:26:50|||||||||4
1624033620000|2021-06-18 16:27:00|7292.8|7290|7292.7|7289.9|7293.5|7290.7|7292.5|7289.7|66
1624033630000|2021-06-18 16:27:10|7293|7290.2|7293.2|7290.4|7293.2|7290.4|7293|7290.2|7
1624033640000|2021-06-18 16:27:20|7291.5|7288.7|7287.8|7285|7291.5|7288.7|7287.5|7284.7|215
1624033650000|2021-06-18 16:27:30|7288.2|7285.4|7289.8|7287|7289.8|7287|7288.2|7285.4|55
1624033660000|2021-06-18 16:27:40|7289.7|7286.9|7288.3|7285.5|7289.7|7286.9|7288.3|7285.5|27
1624033670000|2021-06-18 16:27:50|7288.8|7286|7288.7|7285.9|7288.8|7286|7288.7|7285.9|2
1624033680000|2021-06-18 16:28:00|7288.5|7285.7|7288.7|7285.9|7288.8|7286|7287.7|7284.9|17
1624033690000|2021-06-18 16:28:10|7287.8|7285|7288.5|7285.7|7288.5|7285.7|7287.2|7284.4|18
1624033700000|2021-06-18 16:28:20|7288.7|7285.9|7287.8|7285|7288.7|7285.9|7287.8|7285|21
1624033710000|2021-06-18 16:28:30|7287.5|7284.7|7289.8|7287|7289.8|7287|7287.1|7284.3|120
1624033720000|2021-06-18 16:28:40|7290.8|7288|7290.8|7288|7290.8|7288|7290.8|7288|25
1624033730000|2021-06-18 16:28:50|7290.5|7287.7|7290.7|7287.9|7290.8|7288|7289.8|7287|27
1624033740000|2021-06-18 16:29:00|7290.3|7287.5|7290.3|7287.5|7290.8|7288|7289.8|7287|18
1624033750000|2021-06-18 16:29:10|7290.5|7287.7|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|22
1624033760000|2021-06-18 16:29:20|7290.8|7288|7290.8|7288|7291.3|7288.5|7290.3|7287.5|10
1624033770000|2021-06-18 16:29:30|7291.1|7288.3|7290.8|7288|7293.1|7290.3|7290.8|7288|102
1624033780000|2021-06-18 16:29:40|7291.6|7288.8|7289.3|7286.5|7291.6|7288.8|7289.1|7286.3|28
1624033790000|2021-06-18 16:29:50|7289.8|7287|7290.8|7288|7290.8|7288|7289.8|7287|18
1624033800000|2021-06-18 16:30:00|7291.1|7288.3|7291.6|7288.8|7292.8|7290|7291.1|7288.3|13
1624033810000|2021-06-18 16:30:10|7291.3|7288.5|7292.3|7289.5|7292.8|7290|7291.3|7288.5|8
1624033820000|2021-06-18 16:30:20|7292.5|7289.7|7292.3|7289.5|7293.8|7291|7291.8|7289|21
1624033830000|2021-06-18 16:30:30|7292.1|7289.3|7292.3|7289.5|7292.8|7290|7292.1|7289.3|14
1624033840000|2021-06-18 16:30:40|7292.5|7289.7|7293.6|7290.8|7295.1|7292.3|7292.5|7289.7|67
1624033850000|2021-06-18 16:30:50|7293.1|7290.3|7293.8|7291|7293.8|7291|7292.8|7290|47
1624033860000|2021-06-18 16:31:00|7294.1|7291.3|7294.1|7291.3|7295.3|7292.5|7294.1|7291.3|36
1624033870000|2021-06-18 16:31:10|7294.3|7291.5|7294.6|7291.8|7294.6|7291.8|7294.3|7291.5|0
1624033880000|2021-06-18 16:31:20|7294.5|7291.7|7293.6|7290.8|7294.8|7292|7293.6|7290.8|18
1624033890000|2021-06-18 16:31:30|7293.3|7290.5|7293.1|7290.3|7293.3|7290.5|7293.1|7290.3|8
1624033900000|2021-06-18 16:31:40|7292.8|7290|7293.6|7290.8|7293.8|7291|7292.8|7290|4
1624033910000|2021-06-18 16:31:50|7293.8|7291|7293.1|7290.3|7293.8|7291|7292.8|7290|3
1624033920000|2021-06-18 16:32:00|7293.5|7290.7|7293.3|7290.5|7293.8|7291|7292.3|7289.5|19
1624033930000|2021-06-18 16:32:10|7292.8|7290|7291.6|7288.8|7292.8|7290|7291.6|7288.8|16
1624033940000|2021-06-18 16:32:20|7291.3|7288.5|7290.1|7287.3|7291.3|7288.5|7289.8|7287|16
1624033950000|2021-06-18 16:32:30|7290.3|7287.5|7289.8|7287|7290.3|7287.5|7289.8|7287|7
1624033960000|2021-06-18 16:32:40|7290.3|7287.5|7291.6|7288.8|7291.8|7289|7290.3|7287.5|26
1624033970000|2021-06-18 16:32:50|7291.1|7288.3|7291.6|7288.8|7291.6|7288.8|7290.1|7287.3|10
1624033980000|2021-06-18 16:33:00|7291.1|7288.3|7291.3|7288.5|7291.3|7288.5|7291.1|7288.3|9
1624033990000|2021-06-18 16:33:10|7291.1|7288.3|7291.3|7288.5|7291.3|7288.5|7290.8|7288|3
1624034000000|2021-06-18 16:33:20|7291.8|7289|7291.1|7288.3|7291.8|7289|7291.1|7288.3|1
1624034010000|2021-06-18 16:33:30|7290.3|7287.5|7290.1|7287.3|7290.3|7287.5|7290.1|7287.3|4
1624034030000|2021-06-18 16:33:50|7290.8|7288|7291.1|7288.3|7291.1|7288.3|7290.8|7288|9
1624034040000|2021-06-18 16:34:00|7291.8|7289|7290.8|7288|7291.8|7289|7290.8|7288|13
1624034050000|2021-06-18 16:34:10|7291.3|7288.5|7292.8|7290|7292.8|7290|7291.3|7288.5|12
1624034060000|2021-06-18 16:34:20|7292.6|7289.8|7292.8|7290|7292.8|7290|7292.5|7289.7|9
1624034070000|2021-06-18 16:34:30|7293.1|7290.3|7293.6|7290.8|7293.8|7291|7293.1|7290.3|4
1624034080000|2021-06-18 16:34:40|7292.8|7290|7291.5|7288.7|7292.8|7290|7291.5|7288.7|29
1624034090000|2021-06-18 16:34:50|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|6
1624034100000|2021-06-18 16:35:00|7291.6|7288.8|7290.6|7287.8|7291.6|7288.8|7290.6|7287.8|14
1624034110000|2021-06-18 16:35:10|7290.8|7288|7292.5|7289.7|7293.1|7290.3|7290.6|7287.8|51
1624034120000|2021-06-18 16:35:20|7291.8|7289|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|12
1624034130000|2021-06-18 16:35:30|7291.8|7289|7292.8|7290|7293.1|7290.3|7291.8|7289|21
1624034140000|2021-06-18 16:35:40|7293.1|7290.3|7292.8|7290|7293.8|7291|7292.1|7289.3|130
1624034150000|2021-06-18 16:35:50|7292.6|7289.8|7292.8|7290|7292.8|7290|7292.1|7289.3|14
1624034160000|2021-06-18 16:36:00|||||||||2
1624034170000|2021-06-18 16:36:10|7293.1|7290.3|7293.3|7290.5|7293.8|7291|7293.1|7290.3|16
1624034180000|2021-06-18 16:36:20|7292.5|7289.7|7292.8|7290|7293.1|7290.3|7292.1|7289.3|96
1624034190000|2021-06-18 16:36:30|7291.8|7289|7291.5|7288.7|7292.1|7289.3|7290.8|7288|172
1624034200000|2021-06-18 16:36:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|10
1624034210000|2021-06-18 16:36:50|7291.5|7288.7|7291.1|7288.3|7291.5|7288.7|7291.1|7288.3|6
1624034220000|2021-06-18 16:37:00|7291.5|7288.7|7291.5|7288.7|7291.8|7289|7291.5|7288.7|15
1624034230000|2021-06-18 16:37:10|7290.8|7288|7290.6|7287.8|7290.8|7288|7290.6|7287.8|11
1624034240000|2021-06-18 16:37:20|7290.5|7287.7|7290.1|7287.3|7290.5|7287.7|7290.1|7287.3|0
1624034260000|2021-06-18 16:37:40|7289.8|7287|7291.1|7288.3|7291.5|7288.7|7289.8|7287|34
1624034270000|2021-06-18 16:37:50|7290.5|7287.7|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|84
1624034280000|2021-06-18 16:38:00|7291|7288.2|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|54
1624034290000|2021-06-18 16:38:10|7290.8|7288|7290.8|7288|7290.8|7288|7290.8|7288|7
1624034300000|2021-06-18 16:38:20|7291.5|7288.7|7292.1|7289.3|7292.5|7289.7|7291.5|7288.7|21
1624034310000|2021-06-18 16:38:30|7292|7289.2|7292.6|7289.8|7293.1|7290.3|7292|7289.2|18
1624034320000|2021-06-18 16:38:40|7293|7290.2|7293.1|7290.3|7293.1|7290.3|7293|7290.2|2
1624034330000|2021-06-18 16:38:50|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|3
1624034340000|2021-06-18 16:39:00|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.6|7289.8|0
1624034350000|2021-06-18 16:39:10|7293.4|7290.6|7294.6|7291.8|7295.5|7292.7|7293.4|7290.6|21
1624034360000|2021-06-18 16:39:20|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.1|7291.3|4
1624034370000|2021-06-18 16:39:30|7293.9|7291.1|7293.8|7291|7293.9|7291.1|7293.5|7290.7|17
1624034380000|2021-06-18 16:39:40|7293.6|7290.8|7293.6|7290.8|7294.1|7291.3|7292.8|7290|8
1624034390000|2021-06-18 16:39:50|7293.8|7291|7293.8|7291|7294.6|7291.8|7293.4|7290.6|44
1624034400000|2021-06-18 16:40:00|7294.1|7291.3|7294.1|7291.3|7294.3|7291.5|7293.8|7291|19
1624034410000|2021-06-18 16:40:10|7293.8|7291|7292.1|7289.3|7293.8|7291|7292.1|7289.3|8
1624034420000|2021-06-18 16:40:20|7291.8|7289|7290.8|7288|7291.8|7289|7290.1|7287.3|26
1624034430000|2021-06-18 16:40:30|7291.3|7288.5|7291.1|7288.3|7291.5|7288.7|7291.1|7288.3|6
1624034440000|2021-06-18 16:40:40|||||||||1
1624034450000|2021-06-18 16:40:50|7290.8|7288|7290.8|7288|7290.8|7288|7290.6|7287.8|9
1624034460000|2021-06-18 16:41:00|7291.1|7288.3|7290.1|7287.3|7291.3|7288.5|7290.1|7287.3|21
1624034470000|2021-06-18 16:41:10|7289.8|7287|7289.8|7287|7289.8|7287|7288.8|7286|17
1624034480000|2021-06-18 16:41:20|7289.6|7286.8|7289.6|7286.8|7289.8|7287|7289.3|7286.5|41
1624034490000|2021-06-18 16:41:30|7289.1|7286.3|7288.3|7285.5|7289.1|7286.3|7288.1|7285.3|7
1624034500000|2021-06-18 16:41:40|7288.1|7285.3|7287.1|7284.3|7288.1|7285.3|7287.1|7284.3|1
1624034510000|2021-06-18 16:41:50|7286.8|7284|7285.1|7282.3|7286.8|7284|7285.1|7282.3|161
1624034520000|2021-06-18 16:42:00|7285.3|7282.5|7285.8|7283|7286.8|7284|7285.3|7282.5|32
1624034530000|2021-06-18 16:42:10|7285.5|7282.7|7285.1|7282.3|7285.5|7282.7|7285.1|7282.3|3
1624034540000|2021-06-18 16:42:20|7285|7282.2|7285.1|7282.3|7285.1|7282.3|7285|7282.2|19
1624034550000|2021-06-18 16:42:30|7284.8|7282|7284.8|7282|7284.8|7282|7284.6|7281.8|13
1624034560000|2021-06-18 16:42:40|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|35
1624034570000|2021-06-18 16:42:50|7285.8|7283|7287.8|7285|7287.8|7285|7285.8|7283|22
1624034580000|2021-06-18 16:43:00|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7287.1|7284.3|10
1624034590000|2021-06-18 16:43:10|7287.8|7285|7287.5|7284.7|7288.1|7285.3|7287.1|7284.3|53
1624034600000|2021-06-18 16:43:20|7287.1|7284.3|7287.6|7284.8|7287.6|7284.8|7287|7284.2|18
1624034610000|2021-06-18 16:43:30|7287.8|7285|7288.1|7285.3|7288.1|7285.3|7287.6|7284.8|27
1624034620000|2021-06-18 16:43:40|7288.5|7285.7|7288.1|7285.3|7289.1|7286.3|7288.1|7285.3|14
1624034630000|2021-06-18 16:43:50|||||||||1
1624034640000|2021-06-18 16:44:00|7288.3|7285.5|7291.8|7289|7292.1|7289.3|7288.3|7285.5|32
1624034650000|2021-06-18 16:44:10|7291.5|7288.7|7290.6|7287.8|7291.6|7288.8|7290.1|7287.3|22
1624034660000|2021-06-18 16:44:20|7290.1|7287.3|7291.3|7288.5|7291.8|7289|7290.1|7287.3|9
1624034670000|2021-06-18 16:44:30|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|0
1624034680000|2021-06-18 16:44:40|7292.8|7290|7294.1|7291.3|7294.1|7291.3|7292.8|7290|10
1624034690000|2021-06-18 16:44:50|7294.8|7292|7295.1|7292.3|7296.8|7294|7294.8|7292|52
1624034700000|2021-06-18 16:45:00|7295.3|7292.5|7294.8|7292|7295.4|7292.6|7294.3|7291.5|21
1624034710000|2021-06-18 16:45:10|7294.6|7291.8|7295.1|7292.3|7295.3|7292.5|7294.6|7291.8|12
1624034720000|2021-06-18 16:45:20|7295.6|7292.8|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|5
1624034730000|2021-06-18 16:45:30|7295.8|7293|7296.5|7293.7|7296.5|7293.7|7295.8|7293|36
1624034740000|2021-06-18 16:45:40|||||||||6
1624034750000|2021-06-18 16:45:50|||||||||77
1624034760000|2021-06-18 16:46:00|||||||||36
1624034770000|2021-06-18 16:46:10|7297.5|7294.7|7297.1|7294.3|7297.8|7295|7297.1|7294.3|33
1624034790000|2021-06-18 16:46:30|7297.5|7294.7|7298.5|7295.7|7298.5|7295.7|7297.5|7294.7|1
1624034800000|2021-06-18 16:46:40|7299.1|7296.3|7298.5|7295.7|7299.3|7296.5|7298.5|7295.7|20
1624034810000|2021-06-18 16:46:50|||||||||6
1624034820000|2021-06-18 16:47:00|7298.6|7295.8|7298.5|7295.7|7299.1|7296.3|7298.5|7295.7|8
1624034830000|2021-06-18 16:47:10|7299.1|7296.3|7299|7296.2|7299.1|7296.3|7299|7296.2|4
1624034840000|2021-06-18 16:47:20|7298.6|7295.8|7296.1|7293.3|7298.6|7295.8|7295.5|7292.7|65
1624034850000|2021-06-18 16:47:30|7296.5|7293.7|7296.1|7293.3|7296.5|7293.7|7295.6|7292.8|21
1624034860000|2021-06-18 16:47:40|7296.3|7293.5|7297|7294.2|7297.1|7294.3|7296.3|7293.5|1
1624034870000|2021-06-18 16:47:50|7297.1|7294.3|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|2
1624034880000|2021-06-18 16:48:00|7298.6|7295.8|7299.5|7296.7|7299.5|7296.7|7298.5|7295.7|6
1624034890000|2021-06-18 16:48:10|7299.6|7296.8|7298.5|7295.7|7300|7297.2|7298.5|7295.7|9
1624034900000|2021-06-18 16:48:20|7299|7296.2|7299.1|7296.3|7299.6|7296.8|7298.5|7295.7|0
1624034910000|2021-06-18 16:48:30|7299.5|7296.7|7300.5|7297.7|7301.1|7298.3|7299.5|7296.7|10
1624034920000|2021-06-18 16:48:40|7300.6|7297.8|7300.6|7297.8|7300.8|7298|7300.5|7297.7|7
1624034930000|2021-06-18 16:48:50|7300.8|7298|7300|7297.2|7300.8|7298|7300|7297.2|72
1624034940000|2021-06-18 16:49:00|7300.1|7297.3|7297.5|7294.7|7300.1|7297.3|7297.2|7294.4|133
1624034950000|2021-06-18 16:49:10|7297.8|7295|7298.5|7295.7|7298.5|7295.7|7297.8|7295|8
1624034960000|2021-06-18 16:49:20|7297.5|7294.7|7297.6|7294.8|7297.8|7295|7297.5|7294.7|27
1624034970000|2021-06-18 16:49:30|7298|7295.2|7297|7294.2|7298.1|7295.3|7297|7294.2|12
1624034980000|2021-06-18 16:49:40|7296.6|7293.8|7297.5|7294.7|7298|7295.2|7296.6|7293.8|2
1624034990000|2021-06-18 16:49:50|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|1
1624035000000|2021-06-18 16:50:00|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7296.5|7293.7|10
1624035010000|2021-06-18 16:50:10|7297.3|7294.5|7295.6|7292.8|7297.3|7294.5|7294.5|7291.7|39
1624035020000|2021-06-18 16:50:20|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1624035030000|2021-06-18 16:50:30|7295.1|7292.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|10
1624035040000|2021-06-18 16:50:40|7296.8|7294|7297.1|7294.3|7297.5|7294.7|7296.8|7294|31
1624035050000|2021-06-18 16:50:50|7296.8|7294|7296.8|7294|7296.8|7294|7296.1|7293.3|27
1624035060000|2021-06-18 16:51:00|7296.3|7293.5|7296.1|7293.3|7296.8|7294|7296.1|7293.3|5
1624035070000|2021-06-18 16:51:10|7296.5|7293.7|7296.8|7294|7296.8|7294|7296.1|7293.3|1
1624035080000|2021-06-18 16:51:20|7297.1|7294.3|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|15
1624035090000|2021-06-18 16:51:30|7297.6|7294.8|7297.1|7294.3|7297.6|7294.8|7297.1|7294.3|8
1624035100000|2021-06-18 16:51:40|7297.3|7294.5|7297.8|7295|7297.8|7295|7297.3|7294.5|0
1624035110000|2021-06-18 16:51:50|7298.1|7295.3|7298.5|7295.7|7298.5|7295.7|7298.1|7295.3|2
1624035120000|2021-06-18 16:52:00|7298.1|7295.3|7297.8|7295|7298.6|7295.8|7297.3|7294.5|14
1624035130000|2021-06-18 16:52:10|7297.6|7294.8|7295.1|7292.3|7297.6|7294.8|7295.1|7292.3|65
1624035140000|2021-06-18 16:52:20|7294.8|7292|7296.1|7293.3|7296.1|7293.3|7294.3|7291.5|118
1624035150000|2021-06-18 16:52:30|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.5|7293.7|8
1624035160000|2021-06-18 16:52:40|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|0
1624035170000|2021-06-18 16:52:50|7297.1|7294.3|7297.5|7294.7|7297.5|7294.7|7297.1|7294.3|34
1624035180000|2021-06-18 16:53:00|7297.6|7294.8|7296.6|7293.8|7297.8|7295|7296.6|7293.8|56
1624035190000|2021-06-18 16:53:10|7297.3|7294.5|7297.1|7294.3|7297.6|7294.8|7297.1|7294.3|37
1624035200000|2021-06-18 16:53:20|7297.3|7294.5|7297.6|7294.8|7297.6|7294.8|7297.3|7294.5|2
1624035210000|2021-06-18 16:53:30|7297.3|7294.5|7297.1|7294.3|7297.8|7295|7297.1|7294.3|5
1624035220000|2021-06-18 16:53:40|7296.8|7294|7296.1|7293.3|7296.8|7294|7296.1|7293.3|5
1624035230000|2021-06-18 16:53:50|7296|7293.2|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|3
1624035240000|2021-06-18 16:54:00|||||||||1
1624035250000|2021-06-18 16:54:10|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|16
1624035260000|2021-06-18 16:54:20|7296|7293.2|7296.1|7293.3|7296.1|7293.3|7296|7293.2|3
1624035270000|2021-06-18 16:54:30|7296|7293.2|7295.5|7292.7|7296|7293.2|7295.1|7292.3|8
1624035280000|2021-06-18 16:54:40|7295.1|7292.3|7295.6|7292.8|7295.6|7292.8|7295.1|7292.3|0
1624035290000|2021-06-18 16:54:50|7295.5|7292.7|7295.1|7292.3|7295.5|7292.7|7294.1|7291.3|70
1624035300000|2021-06-18 16:55:00|7294.6|7291.8|7294.5|7291.7|7295|7292.2|7294.5|7291.7|4
1624035310000|2021-06-18 16:55:10|7293.6|7290.8|7294.1|7291.3|7294.1|7291.3|7293.5|7290.7|12
1624035320000|2021-06-18 16:55:20|7294.5|7291.7|7295.1|7292.3|7295.1|7292.3|7293.6|7290.8|37
1624035330000|2021-06-18 16:55:30|7294.6|7291.8|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|3
1624035340000|2021-06-18 16:55:40|7294.6|7291.8|7294.9|7292.1|7295.1|7292.3|7294.5|7291.7|3
1624035350000|2021-06-18 16:55:50|7294.4|7291.6|7295.4|7292.6|7295.4|7292.6|7294.4|7291.6|6
1624035360000|2021-06-18 16:56:00|7295.1|7292.3|7294.6|7291.8|7295.4|7292.6|7294.4|7291.6|5
1624035370000|2021-06-18 16:56:10|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|1
1624035380000|2021-06-18 16:56:20|7294.1|7291.3|7293.4|7290.6|7294.1|7291.3|7293.4|7290.6|5
1624035390000|2021-06-18 16:56:30|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|0
1624035400000|2021-06-18 16:56:40|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|0
1624035410000|2021-06-18 16:56:50|7293.1|7290.3|7289.4|7286.6|7293.1|7290.3|7289.4|7286.6|125
1624035420000|2021-06-18 16:57:00|7289.8|7287|7290.1|7287.3|7290.3|7287.5|7289.8|7287|20
1624035430000|2021-06-18 16:57:10|7290.3|7287.5|7289.4|7286.6|7290.4|7287.6|7289.4|7286.6|31
1624035440000|2021-06-18 16:57:20|7288.4|7285.6|7288.1|7285.3|7288.4|7285.6|7288.1|7285.3|17
1624035450000|2021-06-18 16:57:30|7287.8|7285|7290.4|7287.6|7290.4|7287.6|7287.8|7285|25
1624035460000|2021-06-18 16:57:40|7290.9|7288.1|7290.8|7288|7291.4|7288.6|7290.8|7288|24
1624035470000|2021-06-18 16:57:50|7290.9|7288.1|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|2
1624035480000|2021-06-18 16:58:00|7290.3|7287.5|7289.9|7287.1|7290.4|7287.6|7289.4|7286.6|10
1624035490000|2021-06-18 16:58:10|7289.8|7287|7291.1|7288.3|7291.1|7288.3|7289.8|7287|105
1624035500000|2021-06-18 16:58:20|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7289.8|7287|5
1624035510000|2021-06-18 16:58:30|7289.9|7287.1|7289.4|7286.6|7289.9|7287.1|7289.1|7286.3|21
1624035520000|2021-06-18 16:58:40|7289.8|7287|7289.4|7286.6|7289.8|7287|7289.4|7286.6|4
1624035530000|2021-06-18 16:58:50|7288.8|7286|7288.8|7286|7288.8|7286|7288.8|7286|4
1624035540000|2021-06-18 16:59:00|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|6
1624035550000|2021-06-18 16:59:10|7287.8|7285|7287.4|7284.6|7287.8|7285|7286.1|7283.3|31
1624035560000|2021-06-18 16:59:20|7286.8|7284|7286.8|7284|7286.8|7284|7286.8|7284|7
1624035570000|2021-06-18 16:59:30|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|2
1624035580000|2021-06-18 16:59:40|7287.4|7284.6|7287.3|7284.5|7287.4|7284.6|7287.3|7284.5|1
1624035590000|2021-06-18 16:59:50|7287.4|7284.6|7287.1|7284.3|7287.8|7285|7287.1|7284.3|0
1624035600000|2021-06-18 17:00:00|7286.8|7284|7288.4|7285.6|7288.4|7285.6|7286.8|7284|93
1624035610000|2021-06-18 17:00:10|7288.8|7286|7287.8|7285|7288.8|7286|7287.8|7285|11
1624035620000|2021-06-18 17:00:20|7288.3|7285.5|7287.8|7285|7288.3|7285.5|7287.8|7285|4
1624035630000|2021-06-18 17:00:30|7287.4|7284.6|7288.4|7285.6|7288.4|7285.6|7287.4|7284.6|105
1624035640000|2021-06-18 17:00:40|7289.1|7286.3|7290.4|7287.6|7290.4|7287.6|7289.1|7286.3|19
1624035650000|2021-06-18 17:00:50|7289.9|7287.1|7288.9|7286.1|7289.9|7287.1|7288.8|7286|14
1624035660000|2021-06-18 17:01:00|7289.4|7286.6|7288.8|7286|7289.4|7286.6|7288.4|7285.6|16
1624035670000|2021-06-18 17:01:10|7288.4|7285.6|7289.3|7286.5|7289.4|7286.6|7288.4|7285.6|31
1624035680000|2021-06-18 17:01:20|7289.4|7286.6|7291.1|7288.3|7291.4|7288.6|7289.4|7286.6|27
1624035690000|2021-06-18 17:01:30|7290.8|7288|7293.4|7290.6|7293.9|7291.1|7290.8|7288|89
1624035700000|2021-06-18 17:01:40|7293.8|7291|7294.4|7291.6|7294.4|7291.6|7293.4|7290.6|40
1624035710000|2021-06-18 17:01:50|7294.8|7292|7296.4|7293.6|7296.4|7293.6|7294.8|7292|19
1624035720000|2021-06-18 17:02:00|7296.8|7294|7296.6|7293.8|7298.1|7295.3|7296.4|7293.6|22
1624035730000|2021-06-18 17:02:10|7296.7|7293.9|7298.1|7295.3|7298.1|7295.3|7296.7|7293.9|5
1624035740000|2021-06-18 17:02:20|7298.4|7295.6|7298.1|7295.3|7298.4|7295.6|7298.1|7295.3|7
1624035750000|2021-06-18 17:02:30|7297.7|7294.9|7293.9|7291.1|7297.7|7294.9|7293.4|7290.6|233
1624035760000|2021-06-18 17:02:40|7293.6|7290.8|7295.6|7292.8|7295.6|7292.8|7293.6|7290.8|21
1624035770000|2021-06-18 17:02:50|7295.4|7292.6|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|1
1624035780000|2021-06-18 17:03:00|7294.7|7291.9|7296.1|7293.3|7296.1|7293.3|7294.6|7291.8|16
1624035790000|2021-06-18 17:03:10|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|2
1624035800000|2021-06-18 17:03:20|7295.7|7292.9|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|0
1624035820000|2021-06-18 17:03:40|||||||||5
1624035830000|2021-06-18 17:03:50|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.4|7292.6|2
1624035840000|2021-06-18 17:04:00|7295.7|7292.9|7295.4|7292.6|7295.7|7292.9|7295.4|7292.6|1
1624035850000|2021-06-18 17:04:10|||||||||1
1624035860000|2021-06-18 17:04:20|||||||||23
1624035870000|2021-06-18 17:04:30|7295.6|7292.8|7295.4|7292.6|7296.1|7293.3|7295.4|7292.6|6
1624035880000|2021-06-18 17:04:40|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|16
1624035890000|2021-06-18 17:04:50|7296.7|7293.9|7297.6|7294.8|7297.7|7294.9|7296.7|7293.9|29
1624035900000|2021-06-18 17:05:00|7297.7|7294.9|7295.9|7293.1|7297.7|7294.9|7295.4|7292.6|11
1624035910000|2021-06-18 17:05:10|7296.1|7293.3|7296.7|7293.9|7296.7|7293.9|7296.1|7293.3|1
1624035920000|2021-06-18 17:05:20|7296.6|7293.8|7297.4|7294.6|7297.6|7294.8|7296.6|7293.8|11
1624035930000|2021-06-18 17:05:30|7297.6|7294.8|7297.6|7294.8|7297.7|7294.9|7297.4|7294.6|2
1624035940000|2021-06-18 17:05:40|7297.4|7294.6|7296.4|7293.6|7297.6|7294.8|7296.4|7293.6|12
1624035950000|2021-06-18 17:05:50|7296.2|7293.4|7297.1|7294.3|7297.1|7294.3|7296.2|7293.4|3
1624035960000|2021-06-18 17:06:00|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|31
1624035970000|2021-06-18 17:06:10|7296.1|7293.3|7296.4|7293.6|7296.4|7293.6|7296.1|7293.3|16
1624035980000|2021-06-18 17:06:20|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|1
1624035990000|2021-06-18 17:06:30|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|11
1624036000000|2021-06-18 17:06:40|7295.4|7292.6|7296.4|7293.6|7296.4|7293.6|7295.4|7292.6|24
1624036010000|2021-06-18 17:06:50|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|1
1624036020000|2021-06-18 17:07:00|7296.1|7293.3|7295.9|7293.1|7296.1|7293.3|7295.9|7293.1|17
1624036030000|2021-06-18 17:07:10|7296.1|7293.3|7296.6|7293.8|7296.7|7293.9|7296.1|7293.3|13
1624036040000|2021-06-18 17:07:20|7296.4|7293.6|7296.1|7293.3|7296.4|7293.6|7296.1|7293.3|16
1624036050000|2021-06-18 17:07:30|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|1
1624036060000|2021-06-18 17:07:40|7295.8|7293|7298.4|7295.6|7298.4|7295.6|7295.8|7293|31
1624036070000|2021-06-18 17:07:50|7298.8|7296|7299.4|7296.6|7299.4|7296.6|7298.8|7296|1
1624036080000|2021-06-18 17:08:00|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.4|7295.6|12
1624036090000|2021-06-18 17:08:10|7298.4|7295.6|7297.4|7294.6|7298.4|7295.6|7297.4|7294.6|28
1624036100000|2021-06-18 17:08:20|7298.1|7295.3|7298.4|7295.6|7298.4|7295.6|7298.1|7295.3|2
1624036110000|2021-06-18 17:08:30|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|1
1624036120000|2021-06-18 17:08:40|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7299.8|7297|18
1624036130000|2021-06-18 17:08:50|7300.8|7298|7300.3|7297.5|7300.8|7298|7299.9|7297.1|20
1624036140000|2021-06-18 17:09:00|7300.1|7297.3|7299.1|7296.3|7300.1|7297.3|7298.9|7296.1|46
1624036150000|2021-06-18 17:09:10|7298.8|7296|7298.9|7296.1|7298.9|7296.1|7298.8|7296|6
1624036160000|2021-06-18 17:09:20|7299.1|7296.3|7297.9|7295.1|7299.4|7296.6|7297.8|7295|7
1624036170000|2021-06-18 17:09:30|7297.8|7295|7297.8|7295|7298.4|7295.6|7297.8|7295|11
1624036180000|2021-06-18 17:09:40|7297.9|7295.1|7297.8|7295|7297.9|7295.1|7297.8|7295|0
1624036190000|2021-06-18 17:09:50|||||||||1
1624036200000|2021-06-18 17:10:00|7297.9|7295.1|7297.1|7294.3|7297.9|7295.1|7297.1|7294.3|11
1624036210000|2021-06-18 17:10:10|7296.8|7294|7297.3|7294.5|7297.3|7294.5|7296.8|7294|3
1624036220000|2021-06-18 17:10:20|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7296.9|7294.1|5
1624036230000|2021-06-18 17:10:30|||||||||1
1624036240000|2021-06-18 17:10:40|7297.1|7294.3|7296.9|7294.1|7297.1|7294.3|7296.8|7294|12
1624036250000|2021-06-18 17:10:50|7296.8|7294|7296.4|7293.6|7296.8|7294|7296.4|7293.6|11
1624036260000|2021-06-18 17:11:00|7296.9|7294.1|7297.3|7294.5|7297.4|7294.6|7296.9|7294.1|106
1624036270000|2021-06-18 17:11:10|7296.8|7294|7296.9|7294.1|7296.9|7294.1|7296.8|7294|3
1624036280000|2021-06-18 17:11:20|7296.8|7294|7296.4|7293.6|7296.8|7294|7296.4|7293.6|1
1624036290000|2021-06-18 17:11:30|7296.8|7294|7298.4|7295.6|7298.4|7295.6|7296.8|7294|3
1624036300000|2021-06-18 17:11:40|7297.8|7295|7297.8|7295|7298.4|7295.6|7297.8|7295|10
1624036330000|2021-06-18 17:12:10|7297.4|7294.6|7297.8|7295|7297.8|7295|7297.4|7294.6|24
1624036350000|2021-06-18 17:12:30|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7
1624036360000|2021-06-18 17:12:40|||||||||5
1624036370000|2021-06-18 17:12:50|7299.4|7296.6|7299.3|7296.5|7299.4|7296.6|7298.9|7296.1|42
1624036380000|2021-06-18 17:13:00|7299.4|7296.6|7299.9|7297.1|7300.4|7297.6|7298.9|7296.1|13
1624036390000|2021-06-18 17:13:10|7299.8|7297|7299.4|7296.6|7300.4|7297.6|7299.4|7296.6|4
1624036400000|2021-06-18 17:13:20|||||||||1
1624036410000|2021-06-18 17:13:30|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7299.9|7297.1|8
1624036420000|2021-06-18 17:13:40|7299.8|7297|7299.8|7297|7299.8|7297|7299.4|7296.6|4
1624036440000|2021-06-18 17:14:00|7299.4|7296.6|7300.9|7298.1|7301.4|7298.6|7299.4|7296.6|51
1624036450000|2021-06-18 17:14:10|7300.8|7298|7300.8|7298|7300.9|7298.1|7300.8|7298|1
1624036460000|2021-06-18 17:14:20|7300.9|7298.1|7301.4|7298.6|7301.8|7299|7300.9|7298.1|29
1624036470000|2021-06-18 17:14:30|7300.8|7298|7299.8|7297|7300.8|7298|7299.8|7297|16
1624036480000|2021-06-18 17:14:40|7299.4|7296.6|7298.4|7295.6|7299.4|7296.6|7297.4|7294.6|25
1624036490000|2021-06-18 17:14:50|7298.1|7295.3|7297.9|7295.1|7298.1|7295.3|7297.9|7295.1|4
1624036500000|2021-06-18 17:15:00|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|6
1624036520000|2021-06-18 17:15:20|7298.3|7295.5|7296.4|7293.6|7298.3|7295.5|7295.8|7293|16
1624036530000|2021-06-18 17:15:30|7295.9|7293.1|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|8
1624036540000|2021-06-18 17:15:40|7296.1|7293.3|7298.4|7295.6|7298.4|7295.6|7296.1|7293.3|10
1624036550000|2021-06-18 17:15:50|7298.1|7295.3|7295.4|7292.6|7298.4|7295.6|7295.4|7292.6|15
1624036560000|2021-06-18 17:16:00|7295.9|7293.1|7294.1|7291.3|7295.9|7293.1|7294.1|7291.3|20
1624036570000|2021-06-18 17:16:10|7294.4|7291.6|7294.4|7291.6|7294.8|7292|7294.4|7291.6|68
1624036580000|2021-06-18 17:16:20|7293.8|7291|7293.9|7291.1|7293.9|7291.1|7293.8|7291|14
1624036590000|2021-06-18 17:16:30|7294.1|7291.3|7293.4|7290.6|7294.4|7291.6|7293.3|7290.5|76
1624036600000|2021-06-18 17:16:40|7293.3|7290.5|7292.8|7290|7293.3|7290.5|7292.8|7290|2
1624036610000|2021-06-18 17:16:50|7292.9|7290.1|7293.4|7290.6|7293.4|7290.6|7292.8|7290|8
1624036620000|2021-06-18 17:17:00|7293.3|7290.5|7291.9|7289.1|7293.3|7290.5|7291.9|7289.1|5
1624036630000|2021-06-18 17:17:10|7292.4|7289.6|7294.3|7291.5|7294.4|7291.6|7292.4|7289.6|9
1624036640000|2021-06-18 17:17:20|7293.8|7291|7293.4|7290.6|7293.8|7291|7293.4|7290.6|7
1624036650000|2021-06-18 17:17:30|7293.8|7291|7293.8|7291|7293.9|7291.1|7293.8|7291|5
1624036660000|2021-06-18 17:17:40|7294.3|7291.5|7294.1|7291.3|7294.3|7291.5|7294.1|7291.3|2
1624036670000|2021-06-18 17:17:50|7293.8|7291|7294.1|7291.3|7294.4|7291.6|7293.4|7290.6|22
1624036680000|2021-06-18 17:18:00|7293.8|7291|7294.8|7292|7294.8|7292|7293.8|7291|12
1624036690000|2021-06-18 17:18:10|||||||||1
1624036700000|2021-06-18 17:18:20|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|8
1624036710000|2021-06-18 17:18:30|7295.3|7292.5|7295.3|7292.5|7295.4|7292.6|7295.1|7292.3|5
1624036720000|2021-06-18 17:18:40|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|4
1624036730000|2021-06-18 17:18:50|||||||||7
1624036740000|2021-06-18 17:19:00|7295.8|7293|7295.4|7292.6|7295.8|7293|7295.3|7292.5|21
1624036750000|2021-06-18 17:19:10|7296.4|7293.6|7296.1|7293.3|7296.4|7293.6|7295.8|7293|12
1624036760000|2021-06-18 17:19:20|7295.4|7292.6|7294.8|7292|7295.4|7292.6|7294.8|7292|12
1624036770000|2021-06-18 17:19:30|||||||||8
1624036780000|2021-06-18 17:19:40|7293.8|7291|7293.8|7291|7293.8|7291|7293.1|7290.3|18
1624036790000|2021-06-18 17:19:50|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.3|7290.5|4
1624036800000|2021-06-18 17:20:00|7293.8|7291|7294.3|7291.5|7294.3|7291.5|7291.8|7289|37
1624036810000|2021-06-18 17:20:10|||||||||6
1624036820000|2021-06-18 17:20:20|7294.4|7291.6|7294.8|7292|7295.4|7292.6|7294.3|7291.5|19
1624036830000|2021-06-18 17:20:30|7294.4|7291.6|7294.8|7292|7295.3|7292.5|7294.3|7291.5|19
1624036840000|2021-06-18 17:20:40|7295.1|7292.3|7294.8|7292|7295.4|7292.6|7294.8|7292|8
1624036850000|2021-06-18 17:20:50|7294.9|7292.1|7294.3|7291.5|7294.9|7292.1|7294.3|7291.5|18
1624036860000|2021-06-18 17:21:00|7294.8|7292|7294.3|7291.5|7294.8|7292|7294.3|7291.5|7
1624036870000|2021-06-18 17:21:10|7294.1|7291.3|7293.1|7290.3|7294.1|7291.3|7293.1|7290.3|2
1624036880000|2021-06-18 17:21:20|7292.4|7289.6|7291.8|7289|7292.4|7289.6|7291.8|7289|3
1624036890000|2021-06-18 17:21:30|7291.4|7288.6|7291.3|7288.5|7291.4|7288.6|7291.3|7288.5|8
1624036900000|2021-06-18 17:21:40|7291.4|7288.6|7291.3|7288.5|7292.1|7289.3|7290.3|7287.5|12
1624036910000|2021-06-18 17:21:50|7291.4|7288.6|7290.8|7288|7291.4|7288.6|7290.1|7287.3|10
1624036920000|2021-06-18 17:22:00|7290.4|7287.6|7291.3|7288.5|7291.3|7288.5|7290.1|7287.3|29
1624036930000|2021-06-18 17:22:10|7291.8|7289|7290.3|7287.5|7291.8|7289|7290.3|7287.5|14
1624036940000|2021-06-18 17:22:20|7290.4|7287.6|7289.4|7286.6|7290.8|7288|7289.4|7286.6|6
1624036950000|2021-06-18 17:22:30|7288.8|7286|7286.1|7283.3|7288.8|7286|7285.8|7283|49
1624036960000|2021-06-18 17:22:40|7286.7|7283.9|7287.2|7284.4|7287.8|7285|7286.7|7283.9|74
1624036970000|2021-06-18 17:22:50|7287.1|7284.3|7286.4|7283.6|7287.2|7284.4|7284.7|7281.9|109
1624036980000|2021-06-18 17:23:00|7286.2|7283.4|7285.1|7282.3|7286.7|7283.9|7285.1|7282.3|96
1624036990000|2021-06-18 17:23:10|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.1|7282.3|17
1624037000000|2021-06-18 17:23:20|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|3
1624037010000|2021-06-18 17:23:30|7285.2|7282.4|7285.7|7282.9|7286.2|7283.4|7285.2|7282.4|15
1624037020000|2021-06-18 17:23:40|7285.6|7282.8|7285.6|7282.8|7285.7|7282.9|7285.1|7282.3|39
1624037030000|2021-06-18 17:23:50|7285.4|7282.6|7283.7|7280.9|7285.4|7282.6|7283.7|7280.9|24
1624037040000|2021-06-18 17:24:00|7284.4|7281.6|7283.1|7280.3|7284.4|7281.6|7283.1|7280.3|22
1624037050000|2021-06-18 17:24:10|7282.7|7279.9|7282.1|7279.3|7283.1|7280.3|7281.6|7278.8|29
1624037060000|2021-06-18 17:24:20|7281.9|7279.1|7283.7|7280.9|7283.7|7280.9|7281.6|7278.8|67
1624037070000|2021-06-18 17:24:30|7284.1|7281.3|7283.7|7280.9|7284.2|7281.4|7283.7|7280.9|11
1624037080000|2021-06-18 17:24:40|7284.1|7281.3|7284.2|7281.4|7284.4|7281.6|7283.7|7280.9|9
1624037090000|2021-06-18 17:24:50|7284.4|7281.6|7284.7|7281.9|7284.7|7281.9|7284.2|7281.4|3
1624037100000|2021-06-18 17:25:00|7285.1|7282.3|7284.6|7281.8|7285.7|7282.9|7284.6|7281.8|14
1624037110000|2021-06-18 17:25:10|7284.7|7281.9|7286.1|7283.3|7286.2|7283.4|7284.7|7281.9|18
1624037120000|2021-06-18 17:25:20|7286.7|7283.9|7285.7|7282.9|7286.7|7283.9|7285.7|7282.9|8
1624037130000|2021-06-18 17:25:30|7285.1|7282.3|7284.6|7281.8|7285.1|7282.3|7284.2|7281.4|46
1624037140000|2021-06-18 17:25:40|7284.7|7281.9|7285.6|7282.8|7285.7|7282.9|7284.7|7281.9|22
1624037150000|2021-06-18 17:25:50|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|1
1624037160000|2021-06-18 17:26:00|7284.9|7282.1|7284.2|7281.4|7285.2|7282.4|7284.1|7281.3|44
1624037170000|2021-06-18 17:26:10|7284.4|7281.6|7284.6|7281.8|7284.7|7281.9|7284.1|7281.3|5
1624037180000|2021-06-18 17:26:20|7284.1|7281.3|7284.7|7281.9|7284.7|7281.9|7284.1|7281.3|6
1624037190000|2021-06-18 17:26:30|7285.1|7282.3|7285.1|7282.3|7285.4|7282.6|7285.1|7282.3|10
1624037200000|2021-06-18 17:26:40|||||||||7
1624037210000|2021-06-18 17:26:50|7285.4|7282.6|7286.2|7283.4|7286.4|7283.6|7285.4|7282.6|14
1624037220000|2021-06-18 17:27:00|7286.4|7283.6|7288.1|7285.3|7288.1|7285.3|7286.4|7283.6|16
1624037230000|2021-06-18 17:27:10|7288.6|7285.8|7288.6|7285.8|7288.7|7285.9|7287.7|7284.9|9
1624037240000|2021-06-18 17:27:20|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1624037250000|2021-06-18 17:27:30|7287.9|7285.1|7289.1|7286.3|7289.1|7286.3|7287.6|7284.8|22
1624037260000|2021-06-18 17:27:40|7289.4|7286.6|7290.6|7287.8|7290.6|7287.8|7289.4|7286.6|28
1624037270000|2021-06-18 17:27:50|7290.4|7287.6|7287.7|7284.9|7290.6|7287.8|7287.1|7284.3|49
1624037280000|2021-06-18 17:28:00|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|7
1624037290000|2021-06-18 17:28:10|7287.4|7284.6|7286.6|7283.8|7287.6|7284.8|7286.1|7283.3|51
1624037300000|2021-06-18 17:28:20|7286.7|7283.9|7286.6|7283.8|7287.1|7284.3|7286.1|7283.3|17
1624037310000|2021-06-18 17:28:30|7286.7|7283.9|7285.2|7282.4|7286.7|7283.9|7285.2|7282.4|5
1624037320000|2021-06-18 17:28:40|7285.4|7282.6|7286.1|7283.3|7287.6|7284.8|7285.4|7282.6|12
1624037330000|2021-06-18 17:28:50|7286.4|7283.6|7286.6|7283.8|7286.6|7283.8|7286.4|7283.6|4
1624037340000|2021-06-18 17:29:00|7287.1|7284.3|7286.1|7283.3|7287.1|7284.3|7286.1|7283.3|19
1624037350000|2021-06-18 17:29:10|7285.2|7282.4|7286.1|7283.3|7286.1|7283.3|7285.1|7282.3|8
1624037360000|2021-06-18 17:29:20|7285.6|7282.8|7285.1|7282.3|7285.6|7282.8|7285.1|7282.3|5
1624037370000|2021-06-18 17:29:30|7285.4|7282.6|7286.4|7283.6|7287.1|7284.3|7285.4|7282.6|12
1624037380000|2021-06-18 17:29:40|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7
1624037390000|2021-06-18 17:29:50|7285.1|7282.3|7286.1|7283.3|7286.1|7283.3|7285.1|7282.3|10
1624037400000|2021-06-18 17:30:00|7285.7|7282.9|7286.1|7283.3|7286.7|7283.9|7285.7|7282.9|41
1624037410000|2021-06-18 17:30:10|7285.7|7282.9|7284.6|7281.8|7285.7|7282.9|7283.4|7280.6|93
1624037420000|2021-06-18 17:30:20|7284.2|7281.4|7284.1|7281.3|7284.4|7281.6|7284.1|7281.3|37
1624037430000|2021-06-18 17:30:30|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|27
1624037440000|2021-06-18 17:30:40|7284.7|7281.9|7284.1|7281.3|7284.7|7281.9|7284.1|7281.3|24
1624037450000|2021-06-18 17:30:50|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|10
1624037470000|2021-06-18 17:31:10|7283.4|7280.6|7282.6|7279.8|7283.4|7280.6|7282.1|7279.3|74
1624037480000|2021-06-18 17:31:20|7282.7|7279.9|7284.7|7281.9|7284.7|7281.9|7282.7|7279.9|49
1624037490000|2021-06-18 17:31:30|7284.4|7281.6|7282.7|7279.9|7284.4|7281.6|7282.6|7279.8|22
1624037500000|2021-06-18 17:31:40|7282.6|7279.8|7282.4|7279.6|7282.7|7279.9|7282.1|7279.3|12
1624037510000|2021-06-18 17:31:50|7281.9|7279.1|7285.7|7282.9|7286.4|7283.6|7281.6|7278.8|678
1624037520000|2021-06-18 17:32:00|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.2|7283.4|3
1624037530000|2021-06-18 17:32:10|7286.7|7283.9|7288.2|7285.4|7288.4|7285.6|7286.7|7283.9|45
1624037540000|2021-06-18 17:32:20|7288.1|7285.3|7289.4|7286.6|7289.4|7286.6|7287.7|7284.9|4
1624037550000|2021-06-18 17:32:30|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7288.7|7285.9|28
1624037560000|2021-06-18 17:32:40|7289.9|7287.1|7290.4|7287.6|7290.4|7287.6|7289.2|7286.4|30
1624037570000|2021-06-18 17:32:50|7290.2|7287.4|7289.2|7286.4|7290.2|7287.4|7288.7|7285.9|50
1624037580000|2021-06-18 17:33:00|7289.4|7286.6|7290.2|7287.4|7290.2|7287.4|7289.4|7286.6|20
1624037590000|2021-06-18 17:33:10|7290.1|7287.3|7290.2|7287.4|7290.2|7287.4|7290.1|7287.3|1
1624037600000|2021-06-18 17:33:20|7290.7|7287.9|7290.9|7288.1|7290.9|7288.1|7290.7|7287.9|1
1624037610000|2021-06-18 17:33:30|7291.7|7288.9|7289.9|7287.1|7293.4|7290.6|7289.9|7287.1|431
1624037620000|2021-06-18 17:33:40|7290.2|7287.4|7289.7|7286.9|7290.2|7287.4|7289.7|7286.9|0
1624037630000|2021-06-18 17:33:50|7289.1|7286.3|7288.7|7285.9|7289.1|7286.3|7288.7|7285.9|2
1624037640000|2021-06-18 17:34:00|7288.9|7286.1|7289.7|7286.9|7289.7|7286.9|7288.9|7286.1|4
1624037650000|2021-06-18 17:34:10|7290.1|7287.3|7290.4|7287.6|7290.4|7287.6|7290.1|7287.3|12
1624037660000|2021-06-18 17:34:20|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|2
1624037670000|2021-06-18 17:34:30|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|5
1624037680000|2021-06-18 17:34:40|7290.7|7287.9|7290.9|7288.1|7290.9|7288.1|7290.7|7287.9|3
1624037690000|2021-06-18 17:34:50|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|0
1624037700000|2021-06-18 17:35:00|7291.7|7288.9|7292.7|7289.9|7293.7|7290.9|7291.7|7288.9|40
1624037710000|2021-06-18 17:35:10|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.1|7289.3|11
1624037720000|2021-06-18 17:35:20|7292.2|7289.4|7292.2|7289.4|7292.7|7289.9|7292.2|7289.4|4
1624037730000|2021-06-18 17:35:30|7291.9|7289.1|7291.7|7288.9|7292.4|7289.6|7291.7|7288.9|7
1624037740000|2021-06-18 17:35:40|7291.9|7289.1|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|0
1624037750000|2021-06-18 17:35:50|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|2
1624037760000|2021-06-18 17:36:00|7291.4|7288.6|7291.7|7288.9|7292|7289.2|7291.4|7288.6|95
1624037770000|2021-06-18 17:36:10|7291.4|7288.6|7292.4|7289.6|7292.4|7289.6|7291.4|7288.6|17
1624037780000|2021-06-18 17:36:20|7292.1|7289.3|7291.2|7288.4|7292.1|7289.3|7291.2|7288.4|24
1624037790000|2021-06-18 17:36:30|7290.9|7288.1|7291.9|7289.1|7292.2|7289.4|7290.9|7288.1|1
1624037800000|2021-06-18 17:36:40|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|6
1624037810000|2021-06-18 17:36:50|7291.4|7288.6|7290.9|7288.1|7291.4|7288.6|7290.7|7287.9|13
1624037820000|2021-06-18 17:37:00|7291|7288.2|7289.7|7286.9|7291.1|7288.3|7289.4|7286.6|11
1624037830000|2021-06-18 17:37:10|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.7|7285.9|8
1624037840000|2021-06-18 17:37:20|7289.4|7286.6|7288.4|7285.6|7289.4|7286.6|7288.4|7285.6|29
1624037850000|2021-06-18 17:37:30|7288.7|7285.9|7289.2|7286.4|7289.4|7286.6|7288.7|7285.9|5
1624037860000|2021-06-18 17:37:40|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7288.7|7285.9|13
1624037870000|2021-06-18 17:37:50|7289.5|7286.7|7289.7|7286.9|7289.7|7286.9|7289.5|7286.7|10
1624037880000|2021-06-18 17:38:00|7289.4|7286.6|7289.5|7286.7|7292.4|7289.6|7289.4|7286.6|429
1624037890000|2021-06-18 17:38:10|7289.4|7286.6|7288.4|7285.6|7289.4|7286.6|7287.9|7285.1|111
1624037900000|2021-06-18 17:38:20|7288.1|7285.3|7287.9|7285.1|7288.1|7285.3|7287.4|7284.6|6
1624037910000|2021-06-18 17:38:30|7288|7285.2|7287.4|7284.6|7288.4|7285.6|7287.4|7284.6|3
1624037920000|2021-06-18 17:38:40|7287.5|7284.7|7288|7285.2|7288|7285.2|7287.5|7284.7|10
1624037930000|2021-06-18 17:38:50|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|2
1624037940000|2021-06-18 17:39:00|7288|7285.2|7287.5|7284.7|7288.4|7285.6|7287.5|7284.7|36
1624037950000|2021-06-18 17:39:10|7287.9|7285.1|7288.4|7285.6|7288.4|7285.6|7287.9|7285.1|9
1624037960000|2021-06-18 17:39:20|7288|7285.2|7286.4|7283.6|7288|7285.2|7286.2|7283.4|150
1624037970000|2021-06-18 17:39:30|7286.2|7283.4|7285.7|7282.9|7286.4|7283.6|7285.7|7282.9|11
1624037980000|2021-06-18 17:39:40|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|0
1624037990000|2021-06-18 17:39:50|7285.7|7282.9|7285.7|7282.9|7286.4|7283.6|7285.7|7282.9|11
1624038000000|2021-06-18 17:40:00|7285.2|7282.4|7285.4|7282.6|7285.4|7282.6|7285.1|7282.3|5
1624038010000|2021-06-18 17:40:10|7285.6|7282.8|7285.7|7282.9|7285.7|7282.9|7285.2|7282.4|4
1624038020000|2021-06-18 17:40:20|7286.1|7283.3|7286.2|7283.4|7286.4|7283.6|7286.1|7283.3|7
1624038030000|2021-06-18 17:40:30|7286.4|7283.6|7286.2|7283.4|7286.4|7283.6|7286.2|7283.4|6
1624038040000|2021-06-18 17:40:40|7286.1|7283.3|7285.2|7282.4|7287.6|7284.8|7285.2|7282.4|8
1624038050000|2021-06-18 17:40:50|||||||||1
1624038060000|2021-06-18 17:41:00|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|3
1624038070000|2021-06-18 17:41:10|7286.1|7283.3|7286.7|7283.9|7286.7|7283.9|7286.1|7283.3|34
1624038080000|2021-06-18 17:41:20|7287.1|7284.3|7287.2|7284.4|7287.2|7284.4|7287.1|7284.3|2
1624038090000|2021-06-18 17:41:30|||||||||1
1624038100000|2021-06-18 17:41:40|7287.4|7284.6|7286.7|7283.9|7287.4|7284.6|7286.7|7283.9|6
1624038110000|2021-06-18 17:41:50|7286.4|7283.6|7286.2|7283.4|7286.4|7283.6|7286.1|7283.3|6
1624038120000|2021-06-18 17:42:00|7286.1|7283.3|7286.7|7283.9|7286.7|7283.9|7286.1|7283.3|2
1624038130000|2021-06-18 17:42:10|7287.1|7284.3|7288.4|7285.6|7288.4|7285.6|7287.1|7284.3|26
1624038140000|2021-06-18 17:42:20|7288.7|7285.9|7289.2|7286.4|7289.4|7286.6|7287.4|7284.6|86
1624038150000|2021-06-18 17:42:30|7288.9|7286.1|7288.9|7286.1|7289|7286.2|7288.7|7285.9|7
1624038160000|2021-06-18 17:42:40|||||||||4
1624038170000|2021-06-18 17:42:50|7288.7|7285.9|7289.4|7286.6|7289.4|7286.6|7288.7|7285.9|3
1624038180000|2021-06-18 17:43:00|7289.2|7286.4|7289.4|7286.6|7289.4|7286.6|7288.4|7285.6|8
1624038190000|2021-06-18 17:43:10|7289.2|7286.4|7289.4|7286.6|7289.4|7286.6|7288.7|7285.9|12
1624038210000|2021-06-18 17:43:30|||||||||12
1624038220000|2021-06-18 17:43:40|7288.7|7285.9|7289.4|7286.6|7289.4|7286.6|7288.7|7285.9|35
1624038230000|2021-06-18 17:43:50|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|8
1624038240000|2021-06-18 17:44:00|||||||||11
1624038250000|2021-06-18 17:44:10|7288.4|7285.6|7288.2|7285.4|7288.4|7285.6|7287.4|7284.6|18
1624038260000|2021-06-18 17:44:20|7287.9|7285.1|7288.4|7285.6|7288.4|7285.6|7287.9|7285.1|8
1624038280000|2021-06-18 17:44:40|7288.7|7285.9|7288.4|7285.6|7289.4|7286.6|7288.4|7285.6|15
1624038290000|2021-06-18 17:44:50|7287.9|7285.1|7287.9|7285.1|7288.4|7285.6|7287.7|7284.9|12
1624038300000|2021-06-18 17:45:00|7288.4|7285.6|7287.7|7284.9|7288.4|7285.6|7287.4|7284.6|6
1624038310000|2021-06-18 17:45:10|7287.5|7284.7|7287.4|7284.6|7287.9|7285.1|7286.9|7284.1|9
1624038320000|2021-06-18 17:45:20|||||||||2
1624038330000|2021-06-18 17:45:30|7287.2|7284.4|7287.1|7284.3|7287.2|7284.4|7287.1|7284.3|2
1624038340000|2021-06-18 17:45:40|7286.4|7283.6|7286.9|7284.1|7287.2|7284.4|7286.4|7283.6|4
1624038350000|2021-06-18 17:45:50|7286.7|7283.9|7285.4|7282.6|7287.2|7284.4|7285.2|7282.4|136
1624038360000|2021-06-18 17:46:00|7285.7|7282.9|7285.4|7282.6|7286.9|7284.1|7285.4|7282.6|12
1624038370000|2021-06-18 17:46:10|7285.2|7282.4|7285.1|7282.3|7285.2|7282.4|7285.1|7282.3|4
1624038380000|2021-06-18 17:46:20|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|14
1624038390000|2021-06-18 17:46:30|7286.1|7283.3|7286.1|7283.3|7287.2|7284.4|7286.1|7283.3|10
1624038400000|2021-06-18 17:46:40|7285.7|7282.9|7284.7|7281.9|7285.7|7282.9|7284.7|7281.9|16
1624038410000|2021-06-18 17:46:50|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|1
1624038420000|2021-06-18 17:47:00|7285.6|7282.8|7286.2|7283.4|7287.1|7284.3|7285.1|7282.3|69
1624038430000|2021-06-18 17:47:10|7286.4|7283.6|7286.2|7283.4|7286.7|7283.9|7286.1|7283.3|121
1624038440000|2021-06-18 17:47:20|7286.1|7283.3|7285.7|7282.9|7286.1|7283.3|7285.7|7282.9|2
1624038450000|2021-06-18 17:47:30|7285.2|7282.4|7284.2|7281.4|7285.2|7282.4|7284.2|7281.4|13
1624038460000|2021-06-18 17:47:40|7284.6|7281.8|7284.7|7281.9|7285.1|7282.3|7284.6|7281.8|2
1624038470000|2021-06-18 17:47:50|7284.6|7281.8|7285|7282.2|7285.1|7282.3|7284.1|7281.3|22
1624038480000|2021-06-18 17:48:00|7285.4|7282.6|7286.1|7283.3|7286.1|7283.3|7284.7|7281.9|48
1624038490000|2021-06-18 17:48:10|7286.2|7283.4|7286.1|7283.3|7286.7|7283.9|7286.1|7283.3|25
1624038500000|2021-06-18 17:48:20|7285.4|7282.6|7285.7|7282.9|7285.7|7282.9|7285.2|7282.4|64
1624038510000|2021-06-18 17:48:30|7286.1|7283.3|7286.2|7283.4|7286.2|7283.4|7286.1|7283.3|5
1624038520000|2021-06-18 17:48:40|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|1
1624038530000|2021-06-18 17:48:50|7286.1|7283.3|7285.2|7282.4|7286.1|7283.3|7285.2|7282.4|1
1624038540000|2021-06-18 17:49:00|7285.7|7282.9|7286.1|7283.3|7286.1|7283.3|7285.2|7282.4|4
1624038550000|2021-06-18 17:49:10|7286.4|7283.6|7285.7|7282.9|7286.7|7283.9|7285.7|7282.9|11
1624038560000|2021-06-18 17:49:20|7286.4|7283.6|7286.1|7283.3|7286.7|7283.9|7286.1|7283.3|12
1624038570000|2021-06-18 17:49:30|||||||||1
1624038580000|2021-06-18 17:49:40|7285.7|7282.9|7284.7|7281.9|7285.7|7282.9|7284.7|7281.9|26
1624038590000|2021-06-18 17:49:50|7284.4|7281.6|7284.1|7281.3|7284.4|7281.6|7284.1|7281.3|9
1624038600000|2021-06-18 17:50:00|||||||||6
1624038610000|2021-06-18 17:50:10|7284|7281.2|7283|7280.2|7284|7281.2|7283|7280.2|9
1624038620000|2021-06-18 17:50:20|7283.4|7280.6|7284.4|7281.6|7284.4|7281.6|7283.4|7280.6|20
1624038630000|2021-06-18 17:50:30|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|10
1624038640000|2021-06-18 17:50:40|||||||||6
1624038650000|2021-06-18 17:50:50|7285.7|7282.9|7286.7|7283.9|7286.7|7283.9|7285.2|7282.4|22
1624038660000|2021-06-18 17:51:00|7286.5|7283.7|7285|7282.2|7286.5|7283.7|7285|7282.2|27
1624038670000|2021-06-18 17:51:10|7285.4|7282.6|7287.4|7284.6|7287.4|7284.6|7285.4|7282.6|18
1624038680000|2021-06-18 17:51:20|7287.2|7284.4|7286.4|7283.6|7287.4|7284.6|7286.2|7283.4|19
1624038690000|2021-06-18 17:51:30|7286.2|7283.4|7286.4|7283.6|7286.4|7283.6|7285.2|7282.4|11
1624038700000|2021-06-18 17:51:40|7287|7284.2|7288.7|7285.9|7288.7|7285.9|7287|7284.2|18
1624038710000|2021-06-18 17:51:50|7288.4|7285.6|7289.7|7286.9|7289.7|7286.9|7288.2|7285.4|15
1624038720000|2021-06-18 17:52:00|7290|7287.2|7291.7|7288.9|7291.7|7288.9|7290|7287.2|51
1624038730000|2021-06-18 17:52:10|7291.5|7288.7|7291.5|7288.7|7291.7|7288.9|7290.7|7287.9|8
1624038740000|2021-06-18 17:52:20|7291.4|7288.6|7290.5|7287.7|7291.4|7288.6|7290.5|7287.7|8
1624038750000|2021-06-18 17:52:30|7290.4|7287.6|7291|7288.2|7291.5|7288.7|7290|7287.2|22
1624038760000|2021-06-18 17:52:40|7291.2|7288.4|7292|7289.2|7293.2|7290.4|7291|7288.2|102
1624038770000|2021-06-18 17:52:50|7292.7|7289.9|7293.7|7290.9|7293.7|7290.9|7292.7|7289.9|31
1624038780000|2021-06-18 17:53:00|7293.4|7290.6|7292.4|7289.6|7293.4|7290.6|7292|7289.2|21
1624038790000|2021-06-18 17:53:10|7293.5|7290.7|7296.4|7293.6|7296.7|7293.9|7293.5|7290.7|27
1624038800000|2021-06-18 17:53:20|7296.7|7293.9|7296.2|7293.4|7296.7|7293.9|7296.2|7293.4|11
1624038810000|2021-06-18 17:53:30|7296.4|7293.6|7296.2|7293.4|7297|7294.2|7296.2|7293.4|6
1624038820000|2021-06-18 17:53:40|7296|7293.2|7295.7|7292.9|7296|7293.2|7295.2|7292.4|5
1624038830000|2021-06-18 17:53:50|7295.4|7292.6|7296|7293.2|7296.4|7293.6|7295.4|7292.6|15
1624038840000|2021-06-18 17:54:00|7296.4|7293.6|7298.2|7295.4|7298.2|7295.4|7296|7293.2|23
1624038850000|2021-06-18 17:54:10|7298.7|7295.9|7297.2|7294.4|7298.7|7295.9|7297.2|7294.4|10
1624038860000|2021-06-18 17:54:20|7297.4|7294.6|7297.4|7294.6|7297.7|7294.9|7297|7294.2|6
1624038870000|2021-06-18 17:54:30|7297.7|7294.9|7300.4|7297.6|7300.4|7297.6|7297.7|7294.9|37
1624038880000|2021-06-18 17:54:40|7300.7|7297.9|7300.7|7297.9|7301.2|7298.4|7300.2|7297.4|30
1624038890000|2021-06-18 17:54:50|7300.2|7297.4|7301.4|7298.6|7301.4|7298.6|7299.7|7296.9|13
1624038900000|2021-06-18 17:55:00|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7300.5|7297.7|34
1624038910000|2021-06-18 17:55:10|7301.4|7298.6|7301.2|7298.4|7301.4|7298.6|7301|7298.2|6
1624038920000|2021-06-18 17:55:20|7301|7298.2|7301.4|7298.6|7301.4|7298.6|7300.2|7297.4|41
1624038930000|2021-06-18 17:55:30|7301|7298.2|7300.9|7298.1|7301.7|7298.9|7300.7|7297.9|11
1624038940000|2021-06-18 17:55:40|7300.7|7297.9|7303|7300.2|7303.7|7300.9|7300.7|7297.9|67
1624038950000|2021-06-18 17:55:50|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7303|7300.2|26
1624038960000|2021-06-18 17:56:00|7303.2|7300.4|7302.2|7299.4|7303.7|7300.9|7301|7298.2|32
1624038970000|2021-06-18 17:56:10|7302|7299.2|7303|7300.2|7303|7300.2|7302|7299.2|8
1624038980000|2021-06-18 17:56:20|7303.2|7300.4|7303|7300.2|7304|7301.2|7303|7300.2|38
1624038990000|2021-06-18 17:56:30|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.5|7300.7|13
1624039000000|2021-06-18 17:56:40|7303.2|7300.4|7304.2|7301.4|7304.3|7301.5|7303|7300.2|5
1624039010000|2021-06-18 17:56:50|7304.3|7301.5|7304|7301.2|7305|7302.2|7304|7301.2|6
1624039020000|2021-06-18 17:57:00|7303.3|7300.5|7302|7299.2|7303.3|7300.5|7301|7298.2|22
1624039030000|2021-06-18 17:57:10|7302.2|7299.4|7302|7299.2|7302.7|7299.9|7302|7299.2|10
1624039040000|2021-06-18 17:57:20|||||||||4
1624039050000|2021-06-18 17:57:30|||||||||6
1624039060000|2021-06-18 17:57:40|7301.7|7298.9|7302|7299.2|7302|7299.2|7301.7|7298.9|16
1624039070000|2021-06-18 17:57:50|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|9
1624039080000|2021-06-18 17:58:00|7301.3|7298.5|7300.2|7297.4|7301.7|7298.9|7299|7296.2|76
1624039100000|2021-06-18 17:58:20|7300|7297.2|7299.2|7296.4|7300|7297.2|7299.2|7296.4|11
1624039110000|2021-06-18 17:58:30|7299|7296.2|7299.3|7296.5|7299.3|7296.5|7299|7296.2|18
1624039120000|2021-06-18 17:58:40|7300|7297.2|7299.4|7296.6|7300|7297.2|7299.4|7296.6|8
1624039130000|2021-06-18 17:58:50|7299|7296.2|7300.7|7297.9|7300.7|7297.9|7299|7296.2|13
1624039140000|2021-06-18 17:59:00|7300.4|7297.6|7298.2|7295.4|7300.4|7297.6|7298.2|7295.4|22
1624039150000|2021-06-18 17:59:10|7298.3|7295.5|7298.7|7295.9|7298.7|7295.9|7298|7295.2|19
1624039160000|2021-06-18 17:59:20|7298.2|7295.4|7299|7296.2|7299|7296.2|7298.2|7295.4|42
1624039170000|2021-06-18 17:59:30|7299.7|7296.9|7300|7297.2|7300|7297.2|7299.7|7296.9|20
1624039180000|2021-06-18 17:59:40|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|9
1624039190000|2021-06-18 17:59:50|7300|7297.2|7301.7|7298.9|7301.7|7298.9|7300|7297.2|47
1624039200000|2021-06-18 18:00:00|7301.3|7298.5|7300.7|7297.9|7301.4|7298.6|7300.5|7297.7|56
1624039210000|2021-06-18 18:00:10|7300.4|7297.6|7298.3|7295.5|7300.4|7297.6|7297.7|7294.9|30
1624039220000|2021-06-18 18:00:20|7298|7295.2|7299|7296.2|7299|7296.2|7298|7295.2|11
1624039230000|2021-06-18 18:00:30|7299.2|7296.4|7298.2|7295.4|7299.2|7296.4|7298.2|7295.4|26
1624039240000|2021-06-18 18:00:40|7298.3|7295.5|7299|7296.2|7299|7296.2|7298.2|7295.4|4
1624039250000|2021-06-18 18:00:50|7298.3|7295.5|7298|7295.2|7298.3|7295.5|7298|7295.2|12
1624039260000|2021-06-18 18:01:00|7297.9|7295.1|7299.5|7296.7|7299.7|7296.9|7297.3|7294.5|25
1624039270000|2021-06-18 18:01:10|7299.7|7296.9|7300.7|7297.9|7301|7298.2|7299.7|7296.9|12
1624039280000|2021-06-18 18:01:20|7301|7298.2|7295|7292.2|7301.7|7298.9|7295|7292.2|136
1624039290000|2021-06-18 18:01:30|7296|7293.2|7296.7|7293.9|7297.2|7294.4|7295.7|7292.9|79
1624039300000|2021-06-18 18:01:40|7296.4|7293.6|7296.7|7293.9|7297|7294.2|7295|7292.2|159
1624039310000|2021-06-18 18:01:50|7297|7294.2|7297|7294.2|7297|7294.2|7296.5|7293.7|24
1624039320000|2021-06-18 18:02:00|7297.4|7294.6|7297|7294.2|7297.7|7294.9|7297|7294.2|33
1624039330000|2021-06-18 18:02:10|7297.3|7294.5|7297.7|7294.9|7297.7|7294.9|7297.3|7294.5|28
1624039340000|2021-06-18 18:02:20|7298|7295.2|7298|7295.2|7299|7296.2|7298|7295.2|65
1624039350000|2021-06-18 18:02:30|7297.7|7294.9|7297|7294.2|7297.7|7294.9|7297|7294.2|27
1624039360000|2021-06-18 18:02:40|7297.3|7294.5|7298|7295.2|7298|7295.2|7297.3|7294.5|22
1624039370000|2021-06-18 18:02:50|||||||||3
1624039380000|2021-06-18 18:03:00|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|13
1624039390000|2021-06-18 18:03:10|7297.7|7294.9|7297.5|7294.7|7297.7|7294.9|7297.5|7294.7|11
1624039400000|2021-06-18 18:03:20|7297|7294.2|7297|7294.2|7297.5|7294.7|7296.5|7293.7|21
1624039410000|2021-06-18 18:03:30|7296.2|7293.4|7295|7292.2|7296.2|7293.4|7295|7292.2|12
1624039420000|2021-06-18 18:03:40|7295.2|7292.4|7297.5|7294.7|7297.5|7294.7|7295|7292.2|47
1624039430000|2021-06-18 18:03:50|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|2
1624039440000|2021-06-18 18:04:00|7297.2|7294.4|7295.2|7292.4|7298|7295.2|7295.2|7292.4|33
1624039450000|2021-06-18 18:04:10|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.5|7292.7|4
1624039460000|2021-06-18 18:04:20|7296.7|7293.9|7297|7294.2|7297|7294.2|7296.5|7293.7|15
1624039470000|2021-06-18 18:04:30|7296.7|7293.9|7294.7|7291.9|7296.7|7293.9|7294.5|7291.7|10
1624039480000|2021-06-18 18:04:40|7295.2|7292.4|7297.7|7294.9|7297.7|7294.9|7295.2|7292.4|38
1624039490000|2021-06-18 18:04:50|7298|7295.2|7300.3|7297.5|7300.3|7297.5|7298|7295.2|45
1624039500000|2021-06-18 18:05:00|7300.7|7297.9|7298|7295.2|7300.7|7297.9|7298|7295.2|38
1624039510000|2021-06-18 18:05:10|7298.2|7295.4|7299.2|7296.4|7299.4|7296.6|7298|7295.2|17
1624039520000|2021-06-18 18:05:20|7299.7|7296.9|7298|7295.2|7300|7297.2|7298|7295.2|12
1624039530000|2021-06-18 18:05:30|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7296|7293.2|11
1624039540000|2021-06-18 18:05:40|7297|7294.2|7296.7|7293.9|7297|7294.2|7296|7293.2|18
1624039550000|2021-06-18 18:05:50|7297|7294.2|7297|7294.2|7297.7|7294.9|7297|7294.2|10
1624039560000|2021-06-18 18:06:00|7296|7293.2|7296.5|7293.7|7296.7|7293.9|7295|7292.2|19
1624039570000|2021-06-18 18:06:10|7296.7|7293.9|7295|7292.2|7297.5|7294.7|7294.2|7291.4|19
1624039580000|2021-06-18 18:06:20|7295.5|7292.7|7295|7292.2|7295.5|7292.7|7295|7292.2|5
1624039590000|2021-06-18 18:06:30|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|1
1624039600000|2021-06-18 18:06:40|7295.4|7292.6|7295|7292.2|7295.4|7292.6|7295|7292.2|9
1624039610000|2021-06-18 18:06:50|7294.5|7291.7|7297|7294.2|7297|7294.2|7294|7291.2|40
1624039620000|2021-06-18 18:07:00|7297.7|7294.9|7297.4|7294.6|7298.5|7295.7|7297|7294.2|17
1624039630000|2021-06-18 18:07:10|7297|7294.2|7297|7294.2|7297.5|7294.7|7297|7294.2|7
1624039640000|2021-06-18 18:07:20|7296.5|7293.7|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|9
1624039650000|2021-06-18 18:07:30|7296|7293.2|7296.5|7293.7|7296.5|7293.7|7296|7293.2|18
1624039660000|2021-06-18 18:07:40|7296|7293.2|7296.5|7293.7|7297|7294.2|7296|7293.2|5
1624039670000|2021-06-18 18:07:50|7296.7|7293.9|7296|7293.2|7296.7|7293.9|7296|7293.2|5
1624039680000|2021-06-18 18:08:00|7296.4|7293.6|7298.5|7295.7|7298.5|7295.7|7296.4|7293.6|36
1624039690000|2021-06-18 18:08:10|7299|7296.2|7298.5|7295.7|7299.2|7296.4|7298|7295.2|37
1624039700000|2021-06-18 18:08:20|7299|7296.2|7299.2|7296.4|7299.5|7296.7|7299|7296.2|3
1624039710000|2021-06-18 18:08:30|7299.4|7296.6|7299|7296.2|7299.4|7296.6|7299|7296.2|1
1624039720000|2021-06-18 18:08:40|7298.5|7295.7|7298.7|7295.9|7298.7|7295.9|7298|7295.2|31
1624039730000|2021-06-18 18:08:50|7299.3|7296.5|7299.5|7296.7|7299.7|7296.9|7298.5|7295.7|12
1624039740000|2021-06-18 18:09:00|7299.7|7296.9|7297.2|7294.4|7299.7|7296.9|7297.2|7294.4|17
1624039750000|2021-06-18 18:09:10|7297.5|7294.7|7297.5|7294.7|7298|7295.2|7297.5|7294.7|2
1624039760000|2021-06-18 18:09:20|7297.7|7294.9|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|44
1624039770000|2021-06-18 18:09:30|7298.5|7295.7|7297.9|7295.1|7298.5|7295.7|7297.2|7294.4|30
1624039780000|2021-06-18 18:09:40|7297.5|7294.7|7298|7295.2|7298|7295.2|7297|7294.2|12
1624039790000|2021-06-18 18:09:50|7297.7|7294.9|7297.5|7294.7|7298.7|7295.9|7297.5|7294.7|21
1624039800000|2021-06-18 18:10:00|7296.7|7293.9|7297|7294.2|7297.2|7294.4|7296|7293.2|27
1624039810000|2021-06-18 18:10:10|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.5|7293.7|6
1624039820000|2021-06-18 18:10:20|7296.9|7294.1|7296.7|7293.9|7297|7294.2|7296.5|7293.7|20
1624039830000|2021-06-18 18:10:30|7297|7294.2|7297.7|7294.9|7297.7|7294.9|7297|7294.2|16
1624039840000|2021-06-18 18:10:40|7298|7295.2|7298.7|7295.9|7298.7|7295.9|7298|7295.2|5
1624039850000|2021-06-18 18:10:50|7298.5|7295.7|7297|7294.2|7298.5|7295.7|7297|7294.2|16
1624039860000|2021-06-18 18:11:00|7295.9|7293.1|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|18
1624039870000|2021-06-18 18:11:10|7296.5|7293.7|7295.5|7292.7|7296.7|7293.9|7295.5|7292.7|6
1624039880000|2021-06-18 18:11:20|7295|7292.2|7294|7291.2|7295.5|7292.7|7293.5|7290.7|27
1624039890000|2021-06-18 18:11:30|7293|7290.2|7294|7291.2|7294.2|7291.4|7293|7290.2|28
1624039900000|2021-06-18 18:11:40|7294.2|7291.4|7292|7289.2|7294.2|7291.4|7291.7|7288.9|58
1624039910000|2021-06-18 18:11:50|7292.2|7289.4|7292.5|7289.7|7293|7290.2|7292|7289.2|32
1624039920000|2021-06-18 18:12:00|7292.7|7289.9|7291.5|7288.7|7293.5|7290.7|7291|7288.2|114
1624039930000|2021-06-18 18:12:10|7291.7|7288.9|7290.5|7287.7|7292.7|7289.9|7290|7287.2|58
1624039940000|2021-06-18 18:12:20|7290.4|7287.6|7290|7287.2|7290.5|7287.7|7290|7287.2|72
1624039950000|2021-06-18 18:12:30|7290.3|7287.5|7291|7288.2|7291|7288.2|7290|7287.2|93
1624039960000|2021-06-18 18:12:40|7290|7287.2|7289.7|7286.9|7290.2|7287.4|7288.7|7285.9|36
1624039970000|2021-06-18 18:12:50|7289.4|7286.6|7289.2|7286.4|7289.4|7286.6|7287|7284.2|18
1624039980000|2021-06-18 18:13:00|7289.5|7286.7|7290.2|7287.4|7291.5|7288.7|7289.5|7286.7|45
1624039990000|2021-06-18 18:13:10|7290|7287.2|7289|7286.2|7290.2|7287.4|7288.7|7285.9|70
1624040000000|2021-06-18 18:13:20|7289.7|7286.9|7289|7286.2|7290|7287.2|7289|7286.2|88
1624040010000|2021-06-18 18:13:30|7290|7287.2|7290|7287.2|7290.7|7287.9|7289|7286.2|73
1624040020000|2021-06-18 18:13:40|7290.4|7287.6|7291|7288.2|7291|7288.2|7290.4|7287.6|32
1624040030000|2021-06-18 18:13:50|7291.3|7288.5|7293.7|7290.9|7293.7|7290.9|7291.3|7288.5|63
1624040040000|2021-06-18 18:14:00|7293.3|7290.5|7295|7292.2|7295.2|7292.4|7292.7|7289.9|50
1624040050000|2021-06-18 18:14:10|7294.3|7291.5|7294.7|7291.9|7294.8|7292|7294|7291.2|28
1624040060000|2021-06-18 18:14:20|7294.8|7292|7295.2|7292.4|7295.3|7292.5|7294.8|7292|21
1624040070000|2021-06-18 18:14:30|7295.3|7292.5|7296.7|7293.9|7296.8|7294|7295.3|7292.5|17
1624040080000|2021-06-18 18:14:40|7297|7294.2|7297.3|7294.5|7298.3|7295.5|7297|7294.2|36
1624040090000|2021-06-18 18:14:50|7297.2|7294.4|7298.3|7295.5|7298.3|7295.5|7296.3|7293.5|60
1624040100000|2021-06-18 18:15:00|7298|7295.2|7296.7|7293.9|7299.7|7296.9|7296.7|7293.9|230
1624040110000|2021-06-18 18:15:10|7297|7294.2|7296|7293.2|7297.7|7294.9|7296|7293.2|153
1624040120000|2021-06-18 18:15:20|7295.5|7292.7|7295.2|7292.4|7295.7|7292.9|7295.2|7292.4|6
1624040130000|2021-06-18 18:15:30|7295.3|7292.5|7294.2|7291.4|7295.7|7292.9|7294|7291.2|9
1624040140000|2021-06-18 18:15:40|7294|7291.2|7294|7291.2|7294.2|7291.4|7293|7290.2|16
1624040150000|2021-06-18 18:15:50|7293.2|7290.4|7292|7289.2|7293.2|7290.4|7291|7288.2|39
1624040160000|2021-06-18 18:16:00|7292.2|7289.4|7293|7290.2|7293|7290.2|7292|7289.2|45
1624040170000|2021-06-18 18:16:10|7293.5|7290.7|7292|7289.2|7293.7|7290.9|7292|7289.2|25
1624040180000|2021-06-18 18:16:20|7291.5|7288.7|7294.7|7291.9|7295|7292.2|7291.5|7288.7|82
1624040190000|2021-06-18 18:16:30|7294.5|7291.7|7291.5|7288.7|7294.5|7291.7|7291.5|7288.7|72
1624040200000|2021-06-18 18:16:40|7291|7288.2|7290.2|7287.4|7291|7288.2|7289|7286.2|64
1624040210000|2021-06-18 18:16:50|7290.3|7287.5|7290.2|7287.4|7291.7|7288.9|7290.2|7287.4|78
1624040220000|2021-06-18 18:17:00|7290.5|7287.7|7291|7288.2|7291.7|7288.9|7290.5|7287.7|29
1624040230000|2021-06-18 18:17:10|7291.2|7288.4|7291|7288.2|7291.2|7288.4|7290|7287.2|11
1624040240000|2021-06-18 18:17:20|7291.2|7288.4|7291|7288.2|7292.5|7289.7|7291|7288.2|11
1624040250000|2021-06-18 18:17:30|7291.2|7288.4|7291.5|7288.7|7291.7|7288.9|7291.2|7288.4|13
1624040260000|2021-06-18 18:17:40|7291|7288.2|7291.2|7288.4|7292|7289.2|7291|7288.2|84
1624040270000|2021-06-18 18:17:50|7291.7|7288.9|7292.7|7289.9|7292.7|7289.9|7291.5|7288.7|19
1624040280000|2021-06-18 18:18:00|7292.5|7289.7|7291|7288.2|7292.5|7289.7|7291|7288.2|30
1624040290000|2021-06-18 18:18:10|7292|7289.2|7290|7287.2|7292|7289.2|7290|7287.2|30
1624040300000|2021-06-18 18:18:20|7291|7288.2|7290.5|7287.7|7291|7288.2|7290|7287.2|15
1624040310000|2021-06-18 18:18:30|7291|7288.2|7291|7288.2|7291|7288.2|7290|7287.2|37
1624040320000|2021-06-18 18:18:40|7290.2|7287.4|7289.3|7286.5|7291|7288.2|7289|7286.2|85
1624040330000|2021-06-18 18:18:50|7289.2|7286.4|7290.8|7288|7290.8|7288|7288.8|7286|53
1624040340000|2021-06-18 18:19:00|7291|7288.2|7291.3|7288.5|7292.3|7289.5|7290.8|7288|30
1624040350000|2021-06-18 18:19:10|7291.7|7288.9|7291.8|7289|7292|7289.2|7291.7|7288.9|15
1624040360000|2021-06-18 18:19:20|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291|7288.2|2
1624040370000|2021-06-18 18:19:30|7291|7288.2|7290.8|7288|7291.3|7288.5|7290.3|7287.5|46
1624040380000|2021-06-18 18:19:40|7290.3|7287.5|7290.7|7287.9|7290.7|7287.9|7290.3|7287.5|2
1624040390000|2021-06-18 18:19:50|7291|7288.2|7293|7290.2|7293|7290.2|7291|7288.2|40
1624040400000|2021-06-18 18:20:00|7293.3|7290.5|7294.5|7291.7|7297|7294.2|7293.3|7290.5|234
1624040410000|2021-06-18 18:20:10|7294|7291.2|7295.7|7292.9|7295.7|7292.9|7294|7291.2|25
1624040420000|2021-06-18 18:20:20|7295.5|7292.7|7294.2|7291.4|7295.7|7292.9|7294|7291.2|28
1624040430000|2021-06-18 18:20:30|7294.3|7291.5|7294|7291.2|7294.7|7291.9|7294|7291.2|1
1624040440000|2021-06-18 18:20:40|7293.7|7290.9|7294.5|7291.7|7294.7|7291.9|7292.7|7289.9|12
1624040450000|2021-06-18 18:20:50|7294|7291.2|7294.7|7291.9|7294.7|7291.9|7293.7|7290.9|20
1624040460000|2021-06-18 18:21:00|7295|7292.2|7296.7|7293.9|7297.7|7294.9|7295|7292.2|34
1624040470000|2021-06-18 18:21:10|7296|7293.2|7297.7|7294.9|7298.2|7295.4|7295.7|7292.9|36
1624040480000|2021-06-18 18:21:20|7298|7295.2|7296.7|7293.9|7298|7295.2|7296.7|7293.9|33
1624040490000|2021-06-18 18:21:30|7297.2|7294.4|7297|7294.2|7297.7|7294.9|7296.7|7293.9|95
1624040500000|2021-06-18 18:21:40|7297.2|7294.4|7298.3|7295.5|7298.8|7296|7297.2|7294.4|48
1624040510000|2021-06-18 18:21:50|7298.7|7295.9|7299.3|7296.5|7299.3|7296.5|7298.7|7295.9|17
1624040520000|2021-06-18 18:22:00|7299.7|7296.9|7297.7|7294.9|7300.3|7297.5|7297.2|7294.4|248
1624040530000|2021-06-18 18:22:10|7297.3|7294.5|7296.3|7293.5|7297.7|7294.9|7296.3|7293.5|14
1624040540000|2021-06-18 18:22:20|7296.2|7293.4|7297.2|7294.4|7297.7|7294.9|7296.2|7293.4|37
1624040550000|2021-06-18 18:22:30|7297|7294.2|7294.7|7291.9|7297|7294.2|7294.7|7291.9|27
1624040560000|2021-06-18 18:22:40|7295.2|7292.4|7296.2|7293.4|7296.7|7293.9|7295.2|7292.4|6
1624040570000|2021-06-18 18:22:50|7296|7293.2|7295.3|7292.5|7296.2|7293.4|7294.7|7291.9|15
1624040580000|2021-06-18 18:23:00|7296.2|7293.4|7297|7294.2|7297.3|7294.5|7296.2|7293.4|21
1624040590000|2021-06-18 18:23:10|7296.3|7293.5|7295.1|7292.3|7296.3|7293.5|7295.1|7292.3|25
1624040600000|2021-06-18 18:23:20|7294.3|7291.5|7294.1|7291.3|7294.3|7291.5|7292.6|7289.8|18
1624040610000|2021-06-18 18:23:30|7294.3|7291.5|7297|7294.2|7298|7295.2|7294.3|7291.5|35
1624040620000|2021-06-18 18:23:40|7297.1|7294.3|7297.1|7294.3|7297.3|7294.5|7297|7294.2|5
1624040630000|2021-06-18 18:23:50|7296.6|7293.8|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|10
1624040640000|2021-06-18 18:24:00|7296|7293.2|7294.6|7291.8|7296.1|7293.3|7294.6|7291.8|18
1624040650000|2021-06-18 18:24:10|7294.3|7291.5|7294.8|7292|7295.3|7292.5|7294.3|7291.5|17
1624040660000|2021-06-18 18:24:20|7294.6|7291.8|7295.1|7292.3|7295.1|7292.3|7294.3|7291.5|20
1624040670000|2021-06-18 18:24:30|7294.8|7292|7294.6|7291.8|7294.8|7292|7294.6|7291.8|6
1624040680000|2021-06-18 18:24:40|7294.3|7291.5|7294.5|7291.7|7296|7293.2|7293.3|7290.5|239
1624040690000|2021-06-18 18:24:50|7294.1|7291.3|7294.3|7291.5|7294.3|7291.5|7292.6|7289.8|66
1624040700000|2021-06-18 18:25:00|7294|7291.2|7292.6|7289.8|7294.1|7291.3|7292.6|7289.8|53
1624040710000|2021-06-18 18:25:10|7293|7290.2|7289.1|7286.3|7294.6|7291.8|7289|7286.2|109
1624040720000|2021-06-18 18:25:20|7289|7286.2|7288.1|7285.3|7289.1|7286.3|7287.1|7284.3|69
1624040730000|2021-06-18 18:25:30|7288.5|7285.7|7288.6|7285.8|7289|7286.2|7287.1|7284.3|161
1624040740000|2021-06-18 18:25:40|7289|7286.2|7287.1|7284.3|7289|7286.2|7287|7284.2|80
1624040750000|2021-06-18 18:25:50|7287|7284.2|7287.1|7284.3|7288|7285.2|7286|7283.2|25
1624040760000|2021-06-18 18:26:00|7287|7284.2|7288|7285.2|7288.1|7285.3|7287|7284.2|59
1624040770000|2021-06-18 18:26:10|7288.1|7285.3|7287.8|7285|7289|7286.2|7287|7284.2|204
1624040780000|2021-06-18 18:26:20|7288|7285.2|7286.8|7284|7288|7285.2|7286.7|7283.9|37
1624040790000|2021-06-18 18:26:30|7287|7284.2|7287.3|7284.5|7287.3|7284.5|7286.3|7283.5|12
1624040800000|2021-06-18 18:26:40|7288|7285.2|7288.3|7285.5|7288.5|7285.7|7288|7285.2|32
1624040810000|2021-06-18 18:26:50|7287.8|7285|7288|7285.2|7288|7285.2|7287.5|7284.7|16
1624040820000|2021-06-18 18:27:00|7288.3|7285.5|7289.3|7286.5|7291|7288.2|7288.3|7285.5|180
1624040830000|2021-06-18 18:27:10|7289.2|7286.4|7288.8|7286|7289.2|7286.4|7288.3|7285.5|15
1624040840000|2021-06-18 18:27:20|7288.5|7285.7|7288.3|7285.5|7289.3|7286.5|7288|7285.2|57
1624040850000|2021-06-18 18:27:30|7288|7285.2|7288|7285.2|7288|7285.2|7287.3|7284.5|39
1624040860000|2021-06-18 18:27:40|7287.8|7285|7290|7287.2|7291|7288.2|7287.8|7285|123
1624040870000|2021-06-18 18:27:50|7289.8|7287|7294|7291.2|7294|7291.2|7289.8|7287|144
1624040880000|2021-06-18 18:28:00|7293|7290.2|7298|7295.2|7302.1|7299.3|7293|7290.2|610
1624040890000|2021-06-18 18:28:10|7297.6|7294.8|7299|7296.2|7299.6|7296.8|7296.6|7293.8|559
1624040900000|2021-06-18 18:28:20|7298.6|7295.8|7294.6|7291.8|7299|7296.2|7294.5|7291.7|282
1624040910000|2021-06-18 18:28:30|7295|7292.2|7296.3|7293.5|7297|7294.2|7295|7292.2|352
1624040920000|2021-06-18 18:28:40|7296|7293.2|7297|7294.2|7297|7294.2|7294.6|7291.8|315
1624040930000|2021-06-18 18:28:50|7297.3|7294.5|7296.3|7293.5|7298|7295.2|7296|7293.2|327
1624040940000|2021-06-18 18:29:00|7296|7293.2|7298|7295.2|7298|7295.2|7295.3|7292.5|374
1624040950000|2021-06-18 18:29:10|7299|7296.2|7299.3|7296.5|7299.6|7296.8|7297.1|7294.3|303
1624040960000|2021-06-18 18:29:20|7299|7296.2|7304|7301.2|7304|7301.2|7299|7296.2|403
1624040970000|2021-06-18 18:29:30|7303.3|7300.5|7301.3|7298.5|7303.3|7300.5|7301|7298.2|255
1624040980000|2021-06-18 18:29:40|7301|7298.2|7301|7298.2|7302.6|7299.8|7300.1|7297.3|316
1624040990000|2021-06-18 18:29:50|7301.3|7298.5|7300|7297.2|7302|7299.2|7299.1|7296.3|359
1624041000000|2021-06-18 18:30:00|7298.6|7295.8|7296.6|7293.8|7298.6|7295.8|7295|7292.2|289
1624041010000|2021-06-18 18:30:10|7297|7294.2|7296.3|7293.5|7297.6|7294.8|7295.6|7292.8|376
1624041020000|2021-06-18 18:30:20|7296|7293.2|7292.6|7289.8|7296|7293.2|7292.6|7289.8|153
1624041030000|2021-06-18 18:30:30|7293|7290.2|7295.6|7292.8|7295.6|7292.8|7293|7290.2|122
1624041040000|2021-06-18 18:30:40|7295|7292.2|7293.3|7290.5|7295.6|7292.8|7293.3|7290.5|74
1624041050000|2021-06-18 18:30:50|7293.6|7290.8|7291.6|7288.8|7293.6|7290.8|7291.6|7288.8|64
1624041060000|2021-06-18 18:31:00|7290.6|7287.8|7287|7284.2|7291.1|7288.3|7287|7284.2|95
1624041070000|2021-06-18 18:31:10|7287.5|7284.7|7288.1|7285.3|7289.6|7286.8|7287.5|7284.7|99
1624041080000|2021-06-18 18:31:20|7287.6|7284.8|7288.5|7285.7|7288.6|7285.8|7287|7284.2|44
1624041090000|2021-06-18 18:31:30|7288|7285.2|7288|7285.2|7289|7286.2|7286|7283.2|114
1624041100000|2021-06-18 18:31:40|7288.1|7285.3|7287.3|7284.5|7288.1|7285.3|7287.3|7284.5|166
1624041110000|2021-06-18 18:31:50|7287|7284.2|7287|7284.2|7287|7284.2|7286.3|7283.5|110
1624041120000|2021-06-18 18:32:00|7287.7|7284.9|7288.6|7285.8|7288.8|7286|7287.3|7284.5|88
1624041130000|2021-06-18 18:32:10|7288|7285.2|7288.5|7285.7|7289|7286.2|7288|7285.2|35
1624041140000|2021-06-18 18:32:20|7288.6|7285.8|7289|7286.2|7289.3|7286.5|7288.3|7285.5|29
1624041150000|2021-06-18 18:32:30|7288.6|7285.8|7289|7286.2|7290|7287.2|7288.6|7285.8|28
1624041160000|2021-06-18 18:32:40|7289.5|7286.7|7289|7286.2|7289.6|7286.8|7288|7285.2|42
1624041170000|2021-06-18 18:32:50|7288.6|7285.8|7288.6|7285.8|7289|7286.2|7288.5|7285.7|6
1624041180000|2021-06-18 18:33:00|7288.3|7285.5|7289.6|7286.8|7289.6|7286.8|7288.1|7285.3|6
1624041190000|2021-06-18 18:33:10|7290|7287.2|7290.5|7287.7|7290.6|7287.8|7290|7287.2|15
1624041200000|2021-06-18 18:33:20|7290.6|7287.8|7290.3|7287.5|7291|7288.2|7290|7287.2|15
1624041210000|2021-06-18 18:33:30|7290|7287.2|7291|7288.2|7292|7289.2|7290|7287.2|35
1624041220000|2021-06-18 18:33:40|7290.8|7288|7291|7288.2|7291|7288.2|7290.8|7288|0
1624041230000|2021-06-18 18:33:50|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.5|7288.7|7
1624041240000|2021-06-18 18:34:00|7292|7289.2|7292|7289.2|7292.6|7289.8|7291.1|7288.3|22
1624041250000|2021-06-18 18:34:10|7292.1|7289.3|7292|7289.2|7292.6|7289.8|7292|7289.2|1
1624041260000|2021-06-18 18:34:20|7291.6|7288.8|7291.3|7288.5|7291.6|7288.8|7291.3|7288.5|10
1624041270000|2021-06-18 18:34:30|7291.6|7288.8|7291.3|7288.5|7291.6|7288.8|7290.6|7287.8|6
1624041280000|2021-06-18 18:34:40|7291.5|7288.7|7292.5|7289.7|7292.6|7289.8|7291|7288.2|29
1624041290000|2021-06-18 18:34:50|7292.6|7289.8|7293.6|7290.8|7294.1|7291.3|7292.5|7289.7|43
1624041300000|2021-06-18 18:35:00|7294|7291.2|7294.3|7291.5|7294.6|7291.8|7293.5|7290.7|21
1624041310000|2021-06-18 18:35:10|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|7
1624041320000|2021-06-18 18:35:20|7294.3|7291.5|7294.5|7291.7|7294.6|7291.8|7294.3|7291.5|5
1624041330000|2021-06-18 18:35:30|7294.6|7291.8|7294.6|7291.8|7295.6|7292.8|7294.5|7291.7|29
1624041340000|2021-06-18 18:35:40|7294|7291.2|7293.6|7290.8|7294|7291.2|7293|7290.2|57
1624041350000|2021-06-18 18:35:50|7293|7290.2|7293.6|7290.8|7293.6|7290.8|7293|7290.2|1
1624041360000|2021-06-18 18:36:00|7293.5|7290.7|7292.8|7290|7293.5|7290.7|7292.5|7289.7|8
1624041370000|2021-06-18 18:36:10|7292.6|7289.8|7292|7289.2|7293|7290.2|7292|7289.2|7
1624041380000|2021-06-18 18:36:20|7291.6|7288.8|7291.5|7288.7|7291.6|7288.8|7291.5|7288.7|4
1624041390000|2021-06-18 18:36:30|7291.3|7288.5|7292|7289.2|7292|7289.2|7291|7288.2|11
1624041400000|2021-06-18 18:36:40|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|0
1624041410000|2021-06-18 18:36:50|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|1
1624041420000|2021-06-18 18:37:00|||||||||4
1624041430000|2021-06-18 18:37:10|7291.3|7288.5|7290.6|7287.8|7291.3|7288.5|7290.6|7287.8|5
1624041440000|2021-06-18 18:37:20|7290.3|7287.5|7290.5|7287.7|7291|7288.2|7290.1|7287.3|3
1624041450000|2021-06-18 18:37:30|7290.6|7287.8|7290.5|7287.7|7290.6|7287.8|7290.5|7287.7|1
1624041460000|2021-06-18 18:37:40|7290.6|7287.8|7291|7288.2|7291.1|7288.3|7290.5|7287.7|5
1624041470000|2021-06-18 18:37:50|||||||||1
1624041480000|2021-06-18 18:38:00|7291.3|7288.5|7291.5|7288.7|7292|7289.2|7291|7288.2|44
1624041490000|2021-06-18 18:38:10|7291.3|7288.5|7291|7288.2|7291.3|7288.5|7291|7288.2|3
1624041500000|2021-06-18 18:38:20|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7291|7288.2|1
1624041510000|2021-06-18 18:38:30|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|10
1624041520000|2021-06-18 18:38:40|7291|7288.2|7294.5|7291.7|7294.6|7291.8|7291|7288.2|33
1624041530000|2021-06-18 18:38:50|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|1
1624041540000|2021-06-18 18:39:00|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.5|7290.7|28
1624041550000|2021-06-18 18:39:10|7294.1|7291.3|7294.5|7291.7|7294.5|7291.7|7293.6|7290.8|15
1624041560000|2021-06-18 18:39:20|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|1
1624041570000|2021-06-18 18:39:30|7294|7291.2|7294.1|7291.3|7294.1|7291.3|7294|7291.2|3
1624041580000|2021-06-18 18:39:40|7294.6|7291.8|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|1
1624041600000|2021-06-18 18:40:00|7294.5|7291.7|7293|7290.2|7294.5|7291.7|7293|7290.2|5
1624041610000|2021-06-18 18:40:10|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1624041620000|2021-06-18 18:40:20|7293.5|7290.7|7293.6|7290.8|7293.7|7290.9|7292.6|7289.8|14
1624041630000|2021-06-18 18:40:30|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|11
1624041640000|2021-06-18 18:40:40|7293.6|7290.8|7293.5|7290.7|7294.5|7291.7|7293.5|7290.7|5
1624041650000|2021-06-18 18:40:50|7293.6|7290.8|7296|7293.2|7296|7293.2|7293.5|7290.7|47
1624041660000|2021-06-18 18:41:00|7295.6|7292.8|7296|7293.2|7296|7293.2|7295.6|7292.8|7
1624041670000|2021-06-18 18:41:10|7296.6|7293.8|7297|7294.2|7297|7294.2|7296.6|7293.8|4
1624041680000|2021-06-18 18:41:20|7296.6|7293.8|7297.5|7294.7|7297.6|7294.8|7296|7293.2|71
1624041690000|2021-06-18 18:41:30|7296.6|7293.8|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|25
1624041700000|2021-06-18 18:41:40|7295|7292.2|7294.5|7291.7|7295|7292.2|7294.5|7291.7|16
1624041710000|2021-06-18 18:41:50|7294.3|7291.5|7295|7292.2|7295|7292.2|7294.3|7291.5|4
1624041720000|2021-06-18 18:42:00|||||||||7
1624041730000|2021-06-18 18:42:10|7295.1|7292.3|7295.5|7292.7|7295.5|7292.7|7295.1|7292.3|5
1624041740000|2021-06-18 18:42:20|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|0
1624041750000|2021-06-18 18:42:30|7295.5|7292.7|7297.6|7294.8|7297.6|7294.8|7295.5|7292.7|36
1624041760000|2021-06-18 18:42:40|7297.5|7294.7|7297.6|7294.8|7298|7295.2|7297|7294.2|10
1624041770000|2021-06-18 18:42:50|7297.5|7294.7|7298.8|7296|7299.1|7296.3|7297.5|7294.7|32
1624041780000|2021-06-18 18:43:00|7299.1|7296.3|7299.3|7296.5|7299.3|7296.5|7298.6|7295.8|12
1624041790000|2021-06-18 18:43:10|7298.6|7295.8|7299.1|7296.3|7299.1|7296.3|7298.6|7295.8|6
1624041800000|2021-06-18 18:43:20|7299.3|7296.5|7299.5|7296.7|7299.5|7296.7|7299.3|7296.5|1
1624041810000|2021-06-18 18:43:30|7299.1|7296.3|7296.6|7293.8|7299.5|7296.7|7295.6|7292.8|78
1624041820000|2021-06-18 18:43:40|7297|7294.2|7296.1|7293.3|7297.3|7294.5|7296|7293.2|33
1624041830000|2021-06-18 18:43:50|7296.6|7293.8|7296.1|7293.3|7297|7294.2|7296|7293.2|316
1624041840000|2021-06-18 18:44:00|7296.6|7293.8|7296|7293.2|7296.6|7293.8|7296|7293.2|10
1624041850000|2021-06-18 18:44:10|7296.5|7293.7|7296.5|7293.7|7296.6|7293.8|7296.5|7293.7|19
1624041860000|2021-06-18 18:44:20|7296|7293.2|7296.5|7293.7|7296.5|7293.7|7296|7293.2|0
1624041880000|2021-06-18 18:44:40|7295.8|7293|7296.5|7293.7|7296.5|7293.7|7295.6|7292.8|6
1624041890000|2021-06-18 18:44:50|7297|7294.2|7296.6|7293.8|7297|7294.2|7296|7293.2|7
1624041900000|2021-06-18 18:45:00|7297|7294.2|7296|7293.2|7297|7294.2|7296|7293.2|7
1624041910000|2021-06-18 18:45:10|7296.1|7293.3|7296.5|7293.7|7296.5|7293.7|7296.1|7293.3|17
1624041940000|2021-06-18 18:45:40|7296.6|7293.8|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|6
1624041950000|2021-06-18 18:45:50|7297|7294.2|7297.6|7294.8|7297.6|7294.8|7297|7294.2|4
1624041960000|2021-06-18 18:46:00|7297.3|7294.5|7297.5|7294.7|7297.6|7294.8|7296.6|7293.8|33
1624041970000|2021-06-18 18:46:10|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|0
1624041980000|2021-06-18 18:46:20|||||||||1
1624041990000|2021-06-18 18:46:30|7298.5|7295.7|7298.5|7295.7|7298.6|7295.8|7298.3|7295.5|6
1624042000000|2021-06-18 18:46:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|4
1624042020000|2021-06-18 18:47:00|7298.1|7295.3|7297.6|7294.8|7298.5|7295.7|7297|7294.2|23
1624042030000|2021-06-18 18:47:10|7297.5|7294.7|7297|7294.2|7297.5|7294.7|7297|7294.2|7
1624042040000|2021-06-18 18:47:20|7296.8|7294|7297.5|7294.7|7297.6|7294.8|7296.8|7294|4
1624042050000|2021-06-18 18:47:30|7297|7294.2|7296.5|7293.7|7297|7294.2|7296.5|7293.7|6
1624042070000|2021-06-18 18:47:50|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7297|7294.2|1
1624042080000|2021-06-18 18:48:00|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7297|7294.2|5
1624042090000|2021-06-18 18:48:10|7297.3|7294.5|7297|7294.2|7297.3|7294.5|7297|7294.2|0
1624042100000|2021-06-18 18:48:20|7297.1|7294.3|7297.5|7294.7|7297.5|7294.7|7297.1|7294.3|0
1624042110000|2021-06-18 18:48:30|7297.6|7294.8|7300|7297.2|7300.5|7297.7|7297.6|7294.8|15
1624042120000|2021-06-18 18:48:40|7299.6|7296.8|7299.5|7296.7|7299.6|7296.8|7299.5|7296.7|2
1624042130000|2021-06-18 18:48:50|7298.6|7295.8|7299.6|7296.8|7299.6|7296.8|7298.6|7295.8|1
1624042140000|2021-06-18 18:49:00|7300|7297.2|7300.6|7297.8|7300.6|7297.8|7300|7297.2|15
1624042150000|2021-06-18 18:49:10|7301|7298.2|7300.6|7297.8|7301|7298.2|7300.6|7297.8|1
1624042160000|2021-06-18 18:49:20|7300.5|7297.7|7300.5|7297.7|7300.6|7297.8|7300.5|7297.7|7
1624042170000|2021-06-18 18:49:30|7300.3|7297.5|7297.8|7295|7300.3|7297.5|7297.8|7295|28
1624042180000|2021-06-18 18:49:40|7297.5|7294.7|7297|7294.2|7297.6|7294.8|7297|7294.2|4
1624042190000|2021-06-18 18:49:50|7297.6|7294.8|7297.5|7294.7|7297.6|7294.8|7297|7294.2|9
1624042200000|2021-06-18 18:50:00|7298|7295.2|7297.8|7295|7298|7295.2|7297.8|7295|1
1624042210000|2021-06-18 18:50:10|7297.6|7294.8|7297.5|7294.7|7297.8|7295|7297.5|7294.7|1
1624042220000|2021-06-18 18:50:20|7297.6|7294.8|7297.5|7294.7|7297.6|7294.8|7297.5|7294.7|1
1624042230000|2021-06-18 18:50:30|7297.6|7294.8|7297.5|7294.7|7297.6|7294.8|7297.5|7294.7|3
1624042240000|2021-06-18 18:50:40|7297.6|7294.8|7298|7295.2|7298|7295.2|7297.6|7294.8|3
1624042250000|2021-06-18 18:50:50|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|2
1624042260000|2021-06-18 18:51:00|7296.6|7293.8|7296.9|7294.1|7296.9|7294.1|7296.6|7293.8|6
1624042280000|2021-06-18 18:51:20|7296.6|7293.8|7296.9|7294.1|7296.9|7294.1|7296.4|7293.6|5
1624042290000|2021-06-18 18:51:30|7296.4|7293.6|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|15
1624042300000|2021-06-18 18:51:40|7296.1|7293.3|7296.4|7293.6|7296.6|7293.8|7296.1|7293.3|2
1624042310000|2021-06-18 18:51:50|7296.3|7293.5|7295.6|7292.8|7296.3|7293.5|7295.6|7292.8|1
1624042320000|2021-06-18 18:52:00|7295.4|7292.6|7294.9|7292.1|7295.9|7293.1|7294.9|7292.1|6
1624042330000|2021-06-18 18:52:10|7293.9|7291.1|7294.4|7291.6|7294.6|7291.8|7293.6|7290.8|5
1624042340000|2021-06-18 18:52:20|7294.3|7291.5|7293.9|7291.1|7294.9|7292.1|7293.4|7290.6|19
1624042360000|2021-06-18 18:52:40|7293.6|7290.8|7294.4|7291.6|7294.4|7291.6|7293.6|7290.8|4
1624042370000|2021-06-18 18:52:50|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|0
1624042390000|2021-06-18 18:53:10|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|1
1624042400000|2021-06-18 18:53:20|7294.6|7291.8|7294.4|7291.6|7294.6|7291.8|7294.4|7291.6|70
1624042410000|2021-06-18 18:53:30|7293.9|7291.1|7292.1|7289.3|7294.1|7291.3|7292.1|7289.3|69
1624042420000|2021-06-18 18:53:40|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.6|7289.8|1
1624042430000|2021-06-18 18:53:50|7292.9|7290.1|7292.9|7290.1|7293.1|7290.3|7291.9|7289.1|55
1624042440000|2021-06-18 18:54:00|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1624042450000|2021-06-18 18:54:10|7292.4|7289.6|7293.9|7291.1|7294.1|7291.3|7292.4|7289.6|67
1624042460000|2021-06-18 18:54:20|7294.4|7291.6|7294.4|7291.6|7294.6|7291.8|7294.4|7291.6|2
1624042480000|2021-06-18 18:54:40|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|0
1624042500000|2021-06-18 18:55:00|||||||||1
1624042510000|2021-06-18 18:55:10|7295.3|7292.5|7295.9|7293.1|7295.9|7293.1|7295.3|7292.5|2
1624042520000|2021-06-18 18:55:20|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|6
1624042530000|2021-06-18 18:55:30|||||||||1
1624042540000|2021-06-18 18:55:40|7294.3|7291.5|7294.1|7291.3|7294.4|7291.6|7293.9|7291.1|4
1624042550000|2021-06-18 18:55:50|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|100
1624042560000|2021-06-18 18:56:00|7294.6|7291.8|7295.9|7293.1|7295.9|7293.1|7293.9|7291.1|7
1624042570000|2021-06-18 18:56:10|7296.1|7293.3|7296.4|7293.6|7296.6|7293.8|7295.9|7293.1|6
1624042580000|2021-06-18 18:56:20|7296.3|7293.5|7296.1|7293.3|7296.3|7293.5|7295.9|7293.1|0
1624042590000|2021-06-18 18:56:30|7295.9|7293.1|7296.4|7293.6|7296.4|7293.6|7295.9|7293.1|1
1624042600000|2021-06-18 18:56:40|7295.8|7293|7295.6|7292.8|7295.9|7293.1|7295.4|7292.6|17
1624042610000|2021-06-18 18:56:50|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1624042620000|2021-06-18 18:57:00|7295.9|7293.1|7295.9|7293.1|7296.1|7293.3|7295.9|7293.1|8
1624042630000|2021-06-18 18:57:10|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7295.6|7292.8|3
1624042640000|2021-06-18 18:57:20|7296.2|7293.4|7295.6|7292.8|7296.2|7293.4|7295.6|7292.8|2
1624042650000|2021-06-18 18:57:30|7296.6|7293.8|7296.6|7293.8|7297.6|7294.8|7296.6|7293.8|18
1624042670000|2021-06-18 18:57:50|7296.7|7293.9|7296.6|7293.8|7296.9|7294.1|7296.6|7293.8|0
1624042680000|2021-06-18 18:58:00|7296.7|7293.9|7296.6|7293.8|7296.7|7293.9|7296.6|7293.8|1
1624042690000|2021-06-18 18:58:10|7295.9|7293.1|7295.6|7292.8|7295.9|7293.1|7295.6|7292.8|1
1624042700000|2021-06-18 18:58:20|7296.1|7293.3|7295.9|7293.1|7296.1|7293.3|7295.9|7293.1|0
1624042710000|2021-06-18 18:58:30|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|2
1624042740000|2021-06-18 18:59:00|7295.1|7292.3|7294.9|7292.1|7295.1|7292.3|7294.9|7292.1|6
1624042750000|2021-06-18 18:59:10|7294.6|7291.8|7295.2|7292.4|7295.2|7292.4|7294.6|7291.8|5
1624042760000|2021-06-18 18:59:20|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|4
1624042770000|2021-06-18 18:59:30|7296.2|7293.4|7295.6|7292.8|7296.2|7293.4|7295.6|7292.8|30
1624042790000|2021-06-18 18:59:50|7295.4|7292.6|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|6
1624042800000|2021-06-18 19:00:00|7294.6|7291.8|7295.6|7292.8|7296.1|7293.3|7294.6|7291.8|9
1624042810000|2021-06-18 19:00:10|7295.7|7292.9|7296.9|7294.1|7297.1|7294.3|7295.6|7292.8|5
1624042820000|2021-06-18 19:00:20|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7296.9|7294.1|2
1624042830000|2021-06-18 19:00:30|7297.2|7294.4|7297.6|7294.8|7297.6|7294.8|7296.7|7293.9|3
1624042840000|2021-06-18 19:00:40|7298.4|7295.6|7297.4|7294.6|7298.6|7295.8|7295.9|7293.1|53
1624042850000|2021-06-18 19:00:50|7296.9|7294.1|7297.1|7294.3|7297.1|7294.3|7296.9|7294.1|0
1624042860000|2021-06-18 19:01:00|7297.4|7294.6|7298.4|7295.6|7298.4|7295.6|7297.1|7294.3|113
1624042870000|2021-06-18 19:01:10|7298.6|7295.8|7297.9|7295.1|7298.7|7295.9|7297.6|7294.8|30
1624042880000|2021-06-18 19:01:20|7297.1|7294.3|7297.6|7294.8|7298.1|7295.3|7296.6|7293.8|7
1624042890000|2021-06-18 19:01:30|7297.4|7294.6|7297.6|7294.8|7297.6|7294.8|7297.4|7294.6|3
1624042900000|2021-06-18 19:01:40|7297.2|7294.4|7296.6|7293.8|7297.2|7294.4|7296.6|7293.8|2
1624042910000|2021-06-18 19:01:50|7296.7|7293.9|7297.6|7294.8|7297.6|7294.8|7296.7|7293.9|0
1624042920000|2021-06-18 19:02:00|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|29
1624042930000|2021-06-18 19:02:10|7297.6|7294.8|7299.2|7296.4|7299.2|7296.4|7297.6|7294.8|69
1624042940000|2021-06-18 19:02:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7298.9|7296.1|26
1624042950000|2021-06-18 19:02:30|7299.7|7296.9|7299.6|7296.8|7299.7|7296.9|7299.6|7296.8|0
1624042980000|2021-06-18 19:03:00|7298.6|7295.8|7298.6|7295.8|7298.7|7295.9|7298.4|7295.6|119
1624042990000|2021-06-18 19:03:10|7298.7|7295.9|7298.9|7296.1|7299.1|7296.3|7298.7|7295.9|0
1624043000000|2021-06-18 19:03:20|7298.6|7295.8|7297.9|7295.1|7298.6|7295.8|7297.9|7295.1|4
1624043020000|2021-06-18 19:03:40|7298.2|7295.4|7298.6|7295.8|7298.6|7295.8|7298.2|7295.4|2
1624043030000|2021-06-18 19:03:50|7298.1|7295.3|7297.9|7295.1|7298.1|7295.3|7297.9|7295.1|2
1624043040000|2021-06-18 19:04:00|7297.8|7295|7297.6|7294.8|7297.8|7295|7297.6|7294.8|15
1624043050000|2021-06-18 19:04:10|7297.4|7294.6|7296.6|7293.8|7297.4|7294.6|7296.6|7293.8|1
1624043060000|2021-06-18 19:04:20|7295.6|7292.8|7295.3|7292.5|7295.6|7292.8|7294.1|7291.3|34
1624043070000|2021-06-18 19:04:30|7294.9|7292.1|7294.6|7291.8|7295.1|7292.3|7294.6|7291.8|1
1624043080000|2021-06-18 19:04:40|7294.7|7291.9|7295.4|7292.6|7295.4|7292.6|7294.7|7291.9|0
1624043100000|2021-06-18 19:05:00|7294.9|7292.1|7295.1|7292.3|7295.1|7292.3|7294.9|7292.1|2
1624043110000|2021-06-18 19:05:10|7295.4|7292.6|7295.4|7292.6|7295.6|7292.8|7295.4|7292.6|2
1624043150000|2021-06-18 19:05:50|7294.9|7292.1|7295.4|7292.6|7295.4|7292.6|7294.9|7292.1|0
1624043160000|2021-06-18 19:06:00|7295.3|7292.5|7294.6|7291.8|7295.3|7292.5|7294.6|7291.8|1
1624043170000|2021-06-18 19:06:10|7294.4|7291.6|7294.6|7291.8|7294.6|7291.8|7294.4|7291.6|0
1624043180000|2021-06-18 19:06:20|7294.4|7291.6|7294.1|7291.3|7294.4|7291.6|7294.1|7291.3|4
1624043190000|2021-06-18 19:06:30|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|0
1624043200000|2021-06-18 19:06:40|7294.3|7291.5|7293.9|7291.1|7294.3|7291.5|7293.9|7291.1|0
1624043210000|2021-06-18 19:06:50|7293.6|7290.8|7294.4|7291.6|7294.4|7291.6|7293.6|7290.8|15
1624043220000|2021-06-18 19:07:00|7294.6|7291.8|7294.9|7292.1|7295.4|7292.6|7294.6|7291.8|1
1624043230000|2021-06-18 19:07:10|7295.1|7292.3|7295.3|7292.5|7295.4|7292.6|7295.1|7292.3|0
1624043250000|2021-06-18 19:07:30|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|0
1624043260000|2021-06-18 19:07:40|||||||||1
1624043270000|2021-06-18 19:07:50|7294.4|7291.6|7293.9|7291.1|7294.4|7291.6|7293.9|7291.1|6
1624043280000|2021-06-18 19:08:00|7293.6|7290.8|7293.9|7291.1|7294.4|7291.6|7293.6|7290.8|0
1624043290000|2021-06-18 19:08:10|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|4
1624043300000|2021-06-18 19:08:20|7293.9|7291.1|7293.6|7290.8|7294.4|7291.6|7293.6|7290.8|2
1624043320000|2021-06-18 19:08:40|7293.7|7290.9|7294.6|7291.8|7294.6|7291.8|7293.6|7290.8|2
1624043330000|2021-06-18 19:08:50|||||||||2
1624043340000|2021-06-18 19:09:00|7294.3|7291.5|7293.6|7290.8|7294.3|7291.5|7293.6|7290.8|2
1624043350000|2021-06-18 19:09:10|7293.7|7290.9|7293.6|7290.8|7293.7|7290.9|7293.6|7290.8|0
1624043370000|2021-06-18 19:09:30|7293.3|7290.5|7292.6|7289.8|7293.3|7290.5|7292.6|7289.8|17
1624043380000|2021-06-18 19:09:40|7292.9|7290.1|7294.4|7291.6|7294.4|7291.6|7292.9|7290.1|20
1624043390000|2021-06-18 19:09:50|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|11
1624043400000|2021-06-18 19:10:00|7294.1|7291.3|7294.6|7291.8|7294.6|7291.8|7294.1|7291.3|1
1624043410000|2021-06-18 19:10:10|7294.4|7291.6|7294.6|7291.8|7294.6|7291.8|7294.4|7291.6|0
1624043420000|2021-06-18 19:10:20|7294.9|7292.1|7295.6|7292.8|7295.6|7292.8|7294.9|7292.1|12
1624043430000|2021-06-18 19:10:30|7296.1|7293.3|7295.6|7292.8|7296.2|7293.4|7295.6|7292.8|8
1624043440000|2021-06-18 19:10:40|7295.4|7292.6|7295.4|7292.6|7295.6|7292.8|7295.1|7292.3|5
1624043450000|2021-06-18 19:10:50|7295.6|7292.8|7295.4|7292.6|7295.6|7292.8|7295.4|7292.6|0
1624043470000|2021-06-18 19:11:10|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|0
1624043500000|2021-06-18 19:11:40|7294.9|7292.1|7294.4|7291.6|7294.9|7292.1|7293.7|7290.9|9
1624043520000|2021-06-18 19:12:00|7294.6|7291.8|7294.6|7291.8|7295.6|7292.8|7294.4|7291.6|3
1624043530000|2021-06-18 19:12:10|7294.7|7291.9|7295.6|7292.8|7295.6|7292.8|7294.6|7291.8|0
1624043540000|2021-06-18 19:12:20|||||||||4
1624043550000|2021-06-18 19:12:30|7296.4|7293.6|7296.1|7293.3|7296.6|7293.8|7296.1|7293.3|4
1624043560000|2021-06-18 19:12:40|7296.2|7293.4|7296.1|7293.3|7296.6|7293.8|7295.9|7293.1|0
1624043570000|2021-06-18 19:12:50|7295.9|7293.1|7296.1|7293.3|7296.1|7293.3|7295.9|7293.1|0
1624043580000|2021-06-18 19:13:00|7296.6|7293.8|7297.2|7294.4|7297.2|7294.4|7296.1|7293.3|7
1624043590000|2021-06-18 19:13:10|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|1
1624043600000|2021-06-18 19:13:20|7297.4|7294.6|7297.6|7294.8|7297.6|7294.8|7297.4|7294.6|4
1624043610000|2021-06-18 19:13:30|7297.4|7294.6|7297.6|7294.8|7297.6|7294.8|7297.4|7294.6|0
1624043650000|2021-06-18 19:14:10|7297.9|7295.1|7297.9|7295.1|7298.6|7295.8|7297.9|7295.1|4
1624043660000|2021-06-18 19:14:20|7298.1|7295.3|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|1
1624043670000|2021-06-18 19:14:30|7298.4|7295.6|7298.4|7295.6|7298.6|7295.8|7298.4|7295.6|0
1624043680000|2021-06-18 19:14:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.4|7295.6|0
1624043690000|2021-06-18 19:14:50|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|0
1624043700000|2021-06-18 19:15:00|7297.9|7295.1|7297.6|7294.8|7297.9|7295.1|7297.6|7294.8|0
1624043710000|2021-06-18 19:15:10|||||||||1
1624043720000|2021-06-18 19:15:20|7297.2|7294.4|7297.6|7294.8|7297.6|7294.8|7296.9|7294.1|12
1624043730000|2021-06-18 19:15:30|7298.1|7295.3|7298.6|7295.8|7298.6|7295.8|7297.6|7294.8|1
1624043740000|2021-06-18 19:15:40|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|0
1624043770000|2021-06-18 19:16:10|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|1
1624043780000|2021-06-18 19:16:20|||||||||3
1624043790000|2021-06-18 19:16:30|7298.1|7295.3|7297.9|7295.1|7298.1|7295.3|7297.9|7295.1|1
1624043810000|2021-06-18 19:16:50|7298.1|7295.3|7297.9|7295.1|7298.1|7295.3|7297.9|7295.1|0
1624043820000|2021-06-18 19:17:00|7297.1|7294.3|7297.2|7294.4|7297.2|7294.4|7297.1|7294.3|0
1624043830000|2021-06-18 19:17:10|7297.6|7294.8|7298.4|7295.6|7298.6|7295.8|7297.6|7294.8|2
1624043840000|2021-06-18 19:17:20|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1624043850000|2021-06-18 19:17:30|7299.1|7296.3|7298.7|7295.9|7299.1|7296.3|7298.6|7295.8|6
1624043860000|2021-06-18 19:17:40|7298.6|7295.8|7297.1|7294.3|7298.6|7295.8|7296.9|7294.1|31
1624043870000|2021-06-18 19:17:50|7297.6|7294.8|7297.1|7294.3|7297.6|7294.8|7297.1|7294.3|1
1624043880000|2021-06-18 19:18:00|7297.2|7294.4|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|1
1624043900000|2021-06-18 19:18:20|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|2
1624043910000|2021-06-18 19:18:30|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|0
1624043920000|2021-06-18 19:18:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1624043930000|2021-06-18 19:18:50|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|1
1624043940000|2021-06-18 19:19:00|7298.1|7295.3|7297.7|7294.9|7298.6|7295.8|7297.7|7294.9|4
1624043950000|2021-06-18 19:19:10|7297.6|7294.8|7297.7|7294.9|7297.7|7294.9|7297.6|7294.8|1
1624043960000|2021-06-18 19:19:20|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|0
1624043970000|2021-06-18 19:19:30|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1624043980000|2021-06-18 19:19:40|7297.6|7294.8|7298.6|7295.8|7298.6|7295.8|7297.6|7294.8|1
1624043990000|2021-06-18 19:19:50|||||||||1
1624044000000|2021-06-18 19:20:00|7297.9|7295.1|7298.6|7295.8|7298.6|7295.8|7297.9|7295.1|10
1624044010000|2021-06-18 19:20:10|7298.4|7295.6|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|1
1624044030000|2021-06-18 19:20:30|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|2
1624044040000|2021-06-18 19:20:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1624044050000|2021-06-18 19:20:50|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|0
1624044060000|2021-06-18 19:21:00|7297.7|7294.9|7297.9|7295.1|7297.9|7295.1|7297.6|7294.8|0
1624044070000|2021-06-18 19:21:10|7298.2|7295.4|7297.6|7294.8|7298.2|7295.4|7297.6|7294.8|2
1624044090000|2021-06-18 19:21:30|7297.2|7294.4|7297.6|7294.8|7297.6|7294.8|7297.2|7294.4|6
1624044100000|2021-06-18 19:21:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1624044110000|2021-06-18 19:21:50|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|0
1624044120000|2021-06-18 19:22:00|7297.7|7294.9|7298.9|7296.1|7299.2|7296.4|7297.6|7294.8|17
1624044130000|2021-06-18 19:22:10|7297.7|7294.9|7297.7|7294.9|7298.2|7295.4|7297.7|7294.9|7
1624044140000|2021-06-18 19:22:20|7297.2|7294.4|7298.7|7295.9|7299.2|7296.4|7297.2|7294.4|12
1624044150000|2021-06-18 19:22:30|7298.2|7295.4|7298.7|7295.9|7298.7|7295.9|7298.2|7295.4|0
1624044160000|2021-06-18 19:22:40|7298.2|7295.4|7298.7|7295.9|7298.7|7295.9|7298.2|7295.4|0
1624044180000|2021-06-18 19:23:00|7299.1|7296.3|7298.2|7295.4|7299.2|7296.4|7298.2|7295.4|3
1624044240000|2021-06-18 19:24:00|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7297.9|7295.1|4
1624044250000|2021-06-18 19:24:10|7298.2|7295.4|7298|7295.2|7298.2|7295.4|7298|7295.2|0
1624044260000|2021-06-18 19:24:20|7298.2|7295.4|7297.7|7294.9|7298.2|7295.4|7297.5|7294.7|0
1624044270000|2021-06-18 19:24:30|7297.5|7294.7|7297.2|7294.4|7297.5|7294.7|7297.2|7294.4|2
1624044280000|2021-06-18 19:24:40|7296.5|7293.7|7296.5|7293.7|7297.2|7294.4|7296.5|7293.7|21
1624044290000|2021-06-18 19:24:50|7296.7|7293.9|7297.7|7294.9|7297.7|7294.9|7296.7|7293.9|5
1624044300000|2021-06-18 19:25:00|7297.5|7294.7|7297.7|7294.9|7297.7|7294.9|7297.5|7294.7|2
1624044310000|2021-06-18 19:25:10|7297.5|7294.7|7297.2|7294.4|7297.5|7294.7|7297.2|7294.4|0
1624044320000|2021-06-18 19:25:20|7297.7|7294.9|7297.5|7294.7|7297.7|7294.9|7297.5|7294.7|0
1624044330000|2021-06-18 19:25:30|7297.7|7294.9|7297.5|7294.7|7297.7|7294.9|7297.5|7294.7|1
1624044340000|2021-06-18 19:25:40|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|0
1624044380000|2021-06-18 19:26:20|7297.7|7294.9|7297.5|7294.7|7297.7|7294.9|7297.5|7294.7|0
1624044390000|2021-06-18 19:26:30|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|1
1624044400000|2021-06-18 19:26:40|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1624044410000|2021-06-18 19:26:50|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|1
1624044420000|2021-06-18 19:27:00|||||||||2
1624044430000|2021-06-18 19:27:10|7297.9|7295.1|7297.5|7294.7|7297.9|7295.1|7297.2|7294.4|2
1624044440000|2021-06-18 19:27:20|7297.2|7294.4|7297.2|7294.4|7298.5|7295.7|7297.2|7294.4|3
1624044450000|2021-06-18 19:27:30|7297.4|7294.6|7297.4|7294.6|7298.2|7295.4|7297.4|7294.6|2
1624044460000|2021-06-18 19:27:40|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|0
1624044470000|2021-06-18 19:27:50|7299.7|7296.9|7299.2|7296.4|7300.2|7297.4|7299.2|7296.4|33
1624044490000|2021-06-18 19:28:10|7298.9|7296.1|7298.2|7295.4|7298.9|7296.1|7298|7295.2|31
1624044500000|2021-06-18 19:28:20|7298.7|7295.9|7297.7|7294.9|7298.7|7295.9|7297.7|7294.9|1
1624044510000|2021-06-18 19:28:30|7297.5|7294.7|7298.2|7295.4|7298.2|7295.4|7297.5|7294.7|1
1624044530000|2021-06-18 19:28:50|7298|7295.2|7297.5|7294.7|7298|7295.2|7297.5|7294.7|1
1624044540000|2021-06-18 19:29:00|7297.2|7294.4|7298.2|7295.4|7299.2|7296.4|7297.2|7294.4|18
1624044550000|2021-06-18 19:29:10|7298.3|7295.5|7298.7|7295.9|7298.9|7296.1|7298.2|7295.4|6
1624044560000|2021-06-18 19:29:20|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|1
1624044570000|2021-06-18 19:29:30|7299.7|7296.9|7299.2|7296.4|7300.2|7297.4|7299.2|7296.4|8
1624044580000|2021-06-18 19:29:40|||||||||10
1624044590000|2021-06-18 19:29:50|7300.2|7297.4|7299.7|7296.9|7300.2|7297.4|7299.2|7296.4|2
1624044600000|2021-06-18 19:30:00|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|0
1624044610000|2021-06-18 19:30:10|||||||||1
1624044620000|2021-06-18 19:30:20|7299.7|7296.9|7298.7|7295.9|7299.7|7296.9|7298.7|7295.9|6
1624044630000|2021-06-18 19:30:30|7298.5|7295.7|7297.5|7294.7|7298.5|7295.7|7297.5|7294.7|9
1624044650000|2021-06-18 19:30:50|7297.7|7294.9|7297.7|7294.9|7298.5|7295.7|7297.2|7294.4|10
1624044660000|2021-06-18 19:31:00|7297.5|7294.7|7297.7|7294.9|7297.7|7294.9|7297.5|7294.7|2
1624044670000|2021-06-18 19:31:10|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1624044680000|2021-06-18 19:31:20|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.5|7294.7|0
1624044690000|2021-06-18 19:31:30|7297.5|7294.7|7298.7|7295.9|7298.7|7295.9|7297.5|7294.7|2
1624044710000|2021-06-18 19:31:50|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1624044720000|2021-06-18 19:32:00|7297.5|7294.7|7298.2|7295.4|7298.2|7295.4|7297.5|7294.7|7
1624044730000|2021-06-18 19:32:10|7298.4|7295.6|7298.5|7295.7|7298.5|7295.7|7298.4|7295.6|1
1624044740000|2021-06-18 19:32:20|7298|7295.2|7297.5|7294.7|7298.5|7295.7|7297.5|7294.7|1
1624044750000|2021-06-18 19:32:30|7296.5|7293.7|7296.5|7293.7|7297.2|7294.4|7296.5|7293.7|12
1624044760000|2021-06-18 19:32:40|7296.8|7294|7297.2|7294.4|7297.2|7294.4|7296.7|7293.9|6
1624044780000|2021-06-18 19:33:00|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1624044790000|2021-06-18 19:33:10|7297.2|7294.4|7297.4|7294.6|7297.5|7294.7|7297|7294.2|4
1624044800000|2021-06-18 19:33:20|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.5|7293.7|7
1624044810000|2021-06-18 19:33:30|7296.9|7294.1|7297|7294.2|7297|7294.2|7296.9|7294.1|0
1624044820000|2021-06-18 19:33:40|7296.5|7293.7|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|1
1624044860000|2021-06-18 19:34:20|7295.8|7293|7295.5|7292.7|7296|7293.2|7295.5|7292.7|5
1624044880000|2021-06-18 19:34:40|7295.9|7293.1|7296.2|7293.4|7296.5|7293.7|7295.9|7293.1|3
1624044900000|2021-06-18 19:35:00|7296.5|7293.7|7295.5|7292.7|7296.5|7293.7|7295.5|7292.7|5
1624044940000|2021-06-18 19:35:40|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|18
1624044950000|2021-06-18 19:35:50|7296.8|7294|7296.5|7293.7|7297.4|7294.6|7296.5|7293.7|6
1624044960000|2021-06-18 19:36:00|7296.9|7294.1|7296.5|7293.7|7297.2|7294.4|7296.5|7293.7|5
1624044970000|2021-06-18 19:36:10|7296.4|7293.6|7294.9|7292.1|7296.4|7293.6|7294.5|7291.7|4
1624044980000|2021-06-18 19:36:20|7294.2|7291.4|7293.4|7290.6|7294.2|7291.4|7292.5|7289.7|9
1624044990000|2021-06-18 19:36:30|7292.5|7289.7|7291.2|7288.4|7292.5|7289.7|7289.5|7286.7|20
1624045000000|2021-06-18 19:36:40|7291|7288.2|7291.7|7288.9|7291.7|7288.9|7291|7288.2|0
1624045010000|2021-06-18 19:36:50|7292.5|7289.7|7291.5|7288.7|7292.5|7289.7|7291.2|7288.4|4
1624045020000|2021-06-18 19:37:00|7291.2|7288.4|7291|7288.2|7291.4|7288.6|7290.5|7287.7|5
1624045030000|2021-06-18 19:37:10|7291.2|7288.4|7292.2|7289.4|7292.2|7289.4|7290.7|7287.9|13
1624045040000|2021-06-18 19:37:20|7292.5|7289.7|7292.5|7289.7|7292.7|7289.9|7292.5|7289.7|1
1624045050000|2021-06-18 19:37:30|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.5|7289.7|0
1624045060000|2021-06-18 19:37:40|7292.5|7289.7|7292.7|7289.9|7292.7|7289.9|7292.5|7289.7|1
1624045070000|2021-06-18 19:37:50|7292.5|7289.7|7292.7|7289.9|7292.7|7289.9|7292.5|7289.7|0
1624045080000|2021-06-18 19:38:00|7293.8|7289.8|7294.5|7291.7|7294.7|7291.9|7293.6|7289.8|97
1624045090000|2021-06-18 19:38:10|||||||||1
1624045110000|2021-06-18 19:38:30|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|2
1624045120000|2021-06-18 19:38:40|||||||||3
1624045130000|2021-06-18 19:38:50|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7
1624045140000|2021-06-18 19:39:00|7294.5|7291.7|7294.5|7291.7|7294.7|7291.9|7294.5|7291.7|1
1624045150000|2021-06-18 19:39:10|||||||||1
1624045180000|2021-06-18 19:39:40|7294.9|7292.1|7295|7292.2|7295.4|7292.6|7294.9|7292.1|9
1624045190000|2021-06-18 19:39:50|7294.9|7292.1|7295|7292.2|7295|7292.2|7294.9|7292.1|0
1624045200000|2021-06-18 19:40:00|7294.5|7291.7|7293.9|7291.1|7295|7292.2|7293.9|7291.1|7
1624045210000|2021-06-18 19:40:10|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|0
1624045220000|2021-06-18 19:40:20|7292.5|7289.7|7293.5|7290.7|7293.5|7290.7|7292.5|7289.7|0
1624045240000|2021-06-18 19:40:40|7293.7|7290.9|7293.5|7290.7|7293.7|7290.9|7293.5|7290.7|6
1624045250000|2021-06-18 19:40:50|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|3
1624045260000|2021-06-18 19:41:00|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|0
1624045280000|2021-06-18 19:41:20|7293.2|7290.4|7292.5|7289.7|7293.2|7290.4|7292.4|7289.6|28
1624045290000|2021-06-18 19:41:30|7292.4|7289.6|7292.2|7289.4|7292.4|7289.6|7292.2|7289.4|1
1624045300000|2021-06-18 19:41:40|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1624045310000|2021-06-18 19:41:50|7292.2|7289.4|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|2
1624045320000|2021-06-18 19:42:00|7292.4|7289.6|7293.5|7290.7|7294.5|7291.7|7292.4|7289.6|30
1624045330000|2021-06-18 19:42:10|7294|7291.2|7293|7290.2|7294|7291.2|7293|7290.2|13
1624045340000|2021-06-18 19:42:20|7293.5|7290.7|7293|7290.2|7293.5|7290.7|7293|7290.2|0
1624045350000|2021-06-18 19:42:30|7293.4|7290.6|7293.5|7290.7|7293.5|7290.7|7293.4|7290.6|0
1624045370000|2021-06-18 19:42:50|7293.2|7290.4|7292.9|7290.1|7293.2|7290.4|7292.9|7290.1|2
1624045380000|2021-06-18 19:43:00|7292.5|7289.7|7293.5|7290.7|7293.5|7290.7|7292.5|7289.7|1
1624045400000|2021-06-18 19:43:20|7293.4|7290.6|7293.5|7290.7|7293.5|7290.7|7293.4|7290.6|2
1624045410000|2021-06-18 19:43:30|7294|7291.2|7294|7291.2|7294|7291.2|7293.5|7290.7|3
1624045430000|2021-06-18 19:43:50|7293.9|7291.1|7294|7291.2|7294|7291.2|7293.9|7291.1|0
1624045440000|2021-06-18 19:44:00|7293.9|7291.1|7294|7291.2|7294|7291.2|7293.9|7291.1|0
1624045450000|2021-06-18 19:44:10|7293.9|7291.1|7296.5|7293.7|7296.5|7293.7|7293.9|7291.1|15
1624045460000|2021-06-18 19:44:20|7297|7294.2|7296.5|7293.7|7297|7294.2|7296.5|7293.7|0
1624045470000|2021-06-18 19:44:30|7295.9|7293.1|7295.9|7293.1|7296.5|7293.7|7295.9|7293.1|10
1624045480000|2021-06-18 19:44:40|7295.5|7292.7|7295|7292.2|7295.5|7292.7|7295|7292.2|1
1624045490000|2021-06-18 19:44:50|7294.5|7291.7|7295.4|7292.6|7295.5|7292.7|7294|7291.2|9
1624045500000|2021-06-18 19:45:00|7295.5|7292.7|7294.8|7292|7295.5|7292.7|7294.5|7291.7|9
1624045510000|2021-06-18 19:45:10|7295.5|7292.7|7295.7|7292.9|7296.4|7293.6|7295.5|7292.7|7
1624045520000|2021-06-18 19:45:20|7296.2|7293.4|7296.5|7293.7|7296.5|7293.7|7296.2|7293.4|0
1624045530000|2021-06-18 19:45:30|7296.7|7293.9|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|1
1624045550000|2021-06-18 19:45:50|7296|7293.2|7295.5|7292.7|7296.5|7293.7|7295.5|7292.7|2
1624045560000|2021-06-18 19:46:00|7295.7|7292.9|7295.7|7292.9|7295.9|7293.1|7295.5|7292.7|1
1624045570000|2021-06-18 19:46:10|7296.2|7293.4|7296.2|7293.4|7296.5|7293.7|7295.7|7292.9|2
1624045580000|2021-06-18 19:46:20|7295.7|7292.9|7295.7|7292.9|7295.8|7293|7295.5|7292.7|1
1624045590000|2021-06-18 19:46:30|7295.5|7292.7|7295.5|7292.7|7295.7|7292.9|7295.5|7292.7|0
1624045600000|2021-06-18 19:46:40|7295|7292.2|7295.2|7292.4|7295.2|7292.4|7295|7292.2|0
1624045610000|2021-06-18 19:46:50|7295.4|7292.6|7295.5|7292.7|7295.5|7292.7|7295.4|7292.6|0
1624045620000|2021-06-18 19:47:00|7295.4|7292.6|7293.5|7290.7|7295.4|7292.6|7293.5|7290.7|2
1624045630000|2021-06-18 19:47:10|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|0
1624045640000|2021-06-18 19:47:20|7292.4|7289.6|7292.5|7289.7|7292.5|7289.7|7292.4|7289.6|0
1624045660000|2021-06-18 19:47:40|7291.7|7288.9|7291.5|7288.7|7291.7|7288.9|7291.5|7288.7|3
1624045670000|2021-06-18 19:47:50|7291.7|7288.9|7290.7|7287.9|7291.7|7288.9|7290.5|7287.7|2
1624045680000|2021-06-18 19:48:00|7290.8|7288|7291.5|7288.7|7291.7|7288.9|7290.8|7288|1
1624045690000|2021-06-18 19:48:10|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|3
1624045700000|2021-06-18 19:48:20|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|2
1624045710000|2021-06-18 19:48:30|7290.7|7287.9|7290.5|7287.7|7290.7|7287.9|7290.5|7287.7|0
1624045720000|2021-06-18 19:48:40|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7289.5|7286.7|8
1624045740000|2021-06-18 19:49:00|7290.5|7287.7|7290.5|7287.7|7290.7|7287.9|7290.5|7287.7|6
1624045750000|2021-06-18 19:49:10|7290.7|7287.9|7290.5|7287.7|7290.7|7287.9|7289.5|7286.7|15
1624045760000|2021-06-18 19:49:20|7290.4|7287.6|7290|7287.2|7290.4|7287.6|7289.5|7286.7|0
1624045770000|2021-06-18 19:49:30|7289.7|7286.9|7289.7|7286.9|7290.2|7287.4|7289.7|7286.9|3
1624045780000|2021-06-18 19:49:40|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|0
1624045790000|2021-06-18 19:49:50|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|5
1624045800000|2021-06-18 19:50:00|7289.2|7286.4|7289.5|7286.7|7290|7287.2|7289.2|7286.4|10
1624045810000|2021-06-18 19:50:10|7289.7|7286.9|7288.5|7285.7|7289.7|7286.9|7288.5|7285.7|4
1624045820000|2021-06-18 19:50:20|7289.4|7286.6|7288.7|7285.9|7289.5|7286.7|7288.5|7285.7|0
1624045830000|2021-06-18 19:50:30|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.5|7285.7|0
1624045840000|2021-06-18 19:50:40|7288.7|7285.9|7289.5|7286.7|7289.5|7286.7|7288.7|7285.9|1
1624045850000|2021-06-18 19:50:50|7289.2|7286.4|7288.5|7285.7|7289.2|7286.4|7287.7|7284.9|1
1624045860000|2021-06-18 19:51:00|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|14
1624045870000|2021-06-18 19:51:10|7287.5|7284.7|7287.5|7284.7|7288.2|7285.4|7287.2|7284.4|19
1624045880000|2021-06-18 19:51:20|7287.7|7284.9|7287.5|7284.7|7287.7|7284.9|7287.5|7284.7|0
1624045890000|2021-06-18 19:51:30|7288.2|7285.4|7288.5|7285.7|7288.5|7285.7|7288.2|7285.4|1
1624045920000|2021-06-18 19:52:00|7287.7|7284.9|7289.5|7286.7|7289.5|7286.7|7287.5|7284.7|8
1624045960000|2021-06-18 19:52:40|7289.8|7287|7290.5|7287.7|7290.7|7287.9|7289.8|7287|2
1624045980000|2021-06-18 19:53:00|7290.7|7287.9|7290.5|7287.7|7290.7|7287.9|7290.5|7287.7|5
1624046010000|2021-06-18 19:53:30|7289.7|7286.9|7289.5|7286.7|7289.7|7286.9|7289.5|7286.7|2
1624046030000|2021-06-18 19:53:50|7290|7287.2|7289.5|7286.7|7290.3|7287.5|7289.3|7286.5|9
1624046040000|2021-06-18 19:54:00|7289.7|7286.9|7289.5|7286.7|7289.7|7286.9|7289.5|7286.7|3
1624046060000|2021-06-18 19:54:20|7289|7286.2|7289.5|7286.7|7289.7|7286.9|7289|7286.2|11
1624046070000|2021-06-18 19:54:30|7289|7286.2|7288.2|7285.4|7289|7286.2|7288.2|7285.4|0
1624046080000|2021-06-18 19:54:40|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|0
1624046090000|2021-06-18 19:54:50|7288.3|7285.5|7288|7285.2|7288.5|7285.7|7286.8|7284|15
1624046100000|2021-06-18 19:55:00|7287.8|7285|7287.5|7284.7|7287.8|7285|7287.2|7284.4|6
1624046110000|2021-06-18 19:55:10|7287.7|7284.9|7289.7|7286.9|7289.7|7286.9|7287.7|7284.9|56
1624046120000|2021-06-18 19:55:20|7289.5|7286.7|7289.5|7286.7|7289.7|7286.9|7289.5|7286.7|6
1624046130000|2021-06-18 19:55:30|7289.7|7286.9|7289|7286.2|7289.7|7286.9|7288.5|7285.7|2
1624046140000|2021-06-18 19:55:40|7289.3|7286.5|7288.5|7285.7|7289.5|7286.7|7288.5|7285.7|12
1624046150000|2021-06-18 19:55:50|7288.3|7285.5|7287.8|7285|7288.5|7285.7|7287.8|7285|0
1624046160000|2021-06-18 19:56:00|7287.5|7284.7|7287.5|7284.7|7288|7285.2|7287.5|7284.7|1
1624046170000|2021-06-18 19:56:10|7287.8|7285|7288.3|7285.5|7289.5|7286.7|7287.8|7285|12
1624046180000|2021-06-18 19:56:20|7288.5|7285.7|7289.5|7286.7|7289.5|7286.7|7288.3|7285.5|2
1624046190000|2021-06-18 19:56:30|7289.6|7286.8|7290|7287.2|7290.1|7287.3|7289.6|7286.8|2
1624046200000|2021-06-18 19:56:40|7289.5|7286.7|7288.3|7285.5|7289.5|7286.7|7288.1|7285.3|1
1624046210000|2021-06-18 19:56:50|7288.5|7285.7|7287.6|7284.8|7288.6|7285.8|7287.1|7284.3|5
1624046220000|2021-06-18 19:57:00|7287.8|7285|7287.8|7285|7287.8|7285|7287.8|7285|0
1624046230000|2021-06-18 19:57:10|7287.5|7284.7|7289.1|7286.3|7289.1|7286.3|7287.5|7284.7|3
1624046240000|2021-06-18 19:57:20|7289.3|7286.5|7289.5|7286.7|7289.6|7286.8|7289|7286.2|0
1624046250000|2021-06-18 19:57:30|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|0
1624046260000|2021-06-18 19:57:40|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.1|7286.3|2
1624046270000|2021-06-18 19:57:50|7290.5|7287.7|7289.8|7287|7290.5|7287.7|7289.6|7286.8|0
1624046280000|2021-06-18 19:58:00|7290.5|7287.7|7289.6|7286.8|7290.6|7287.8|7289.1|7286.3|1
1624046290000|2021-06-18 19:58:10|7290.1|7287.3|7290.5|7287.7|7290.5|7287.7|7289.6|7286.8|0
1624046300000|2021-06-18 19:58:20|7291.1|7288.3|7290.6|7287.8|7291.1|7288.3|7290.1|7287.3|9
1624046310000|2021-06-18 19:58:30|7290.5|7287.7|7290.6|7287.8|7291.1|7288.3|7290.5|7287.7|1
1624046320000|2021-06-18 19:58:40|7290.5|7287.7|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|0
1624046330000|2021-06-18 19:58:50|7291|7288.2|7290.1|7287.3|7291.1|7288.3|7290.1|7287.3|0
1624046340000|2021-06-18 19:59:00|7290|7287.2|7290.1|7287.3|7290.1|7287.3|7290|7287.2|0
1624046350000|2021-06-18 19:59:10|7289.8|7287|7289.6|7286.8|7289.8|7287|7289.5|7286.7|9
1624046360000|2021-06-18 19:59:20|7289.8|7287|7287.6|7284.8|7290.1|7287.3|7287.6|7284.8|3
1624046370000|2021-06-18 19:59:30|7287.5|7284.7|7287.5|7284.7|7288|7285.2|7287.5|7284.7|2
1624046380000|2021-06-18 19:59:40|7287.6|7284.8|7287.5|7284.7|7287.6|7284.8|7287.3|7284.5|85
1624046390000|2021-06-18 19:59:50|7287.6|7284.8|7286.5|7283.7|7287.6|7284.8|7286.5|7283.7|7
1624046400000|2021-06-18 20:00:00|7286.6|7283.8|7287.5|7284.7|7288.5|7285.7|7286.6|7283.8|11
1624046410000|2021-06-18 20:00:10|7287.1|7284.3|7287.5|7284.7|7287.5|7284.7|7287.1|7284.3|4
1624046420000|2021-06-18 20:00:20|||||||||13
1624046430000|2021-06-18 20:00:30|7287.8|7285|7287.5|7284.7|7289.5|7286.7|7287.5|7284.7|14
1624046440000|2021-06-18 20:00:40|7288|7285.2|7288.5|7285.7|7288.5|7285.7|7287.8|7285|8
1624046450000|2021-06-18 20:00:50|7288.6|7285.8|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|2
1624046460000|2021-06-18 20:01:00|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.1|7285.3|5
1624046470000|2021-06-18 20:01:10|7288.6|7285.8|7289.5|7286.7|7289.5|7286.7|7288.6|7285.8|13
1624046480000|2021-06-18 20:01:20|7289.6|7286.8|7290.1|7287.3|7290.1|7287.3|7289.6|7286.8|3
1624046500000|2021-06-18 20:01:40|7289.1|7286.3|7288.5|7285.7|7289.1|7286.3|7288|7285.2|9
1624046510000|2021-06-18 20:01:50|7288|7285.2|7288.3|7285.5|7288.5|7285.7|7288|7285.2|0
1624046520000|2021-06-18 20:02:00|7288|7285.2|7288.5|7285.7|7289.1|7286.3|7288|7285.2|10
1624046530000|2021-06-18 20:02:10|7288.1|7285.3|7287.1|7284.3|7288.1|7285.3|7287|7284.2|6
1624046540000|2021-06-18 20:02:20|7287.5|7284.7|7284.5|7281.7|7287.5|7284.7|7284.5|7281.7|5
1624046560000|2021-06-18 20:02:40|7285.8|7283|7286.5|7283.7|7286.5|7283.7|7285.8|7283|12
1624046570000|2021-06-18 20:02:50|7286.1|7283.3|7286.1|7283.3|7286.5|7283.7|7285.8|7283|4
1624046580000|2021-06-18 20:03:00|7286|7283.2|7284.5|7281.7|7286|7283.2|7283.5|7280.7|16
1624046590000|2021-06-18 20:03:10|7284.1|7281.3|7283.6|7280.8|7284.1|7281.3|7283.6|7280.8|1
1624046600000|2021-06-18 20:03:20|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284|7281.2|1
1624046610000|2021-06-18 20:03:30|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|0
1624046620000|2021-06-18 20:03:40|7283.6|7280.8|7283.6|7280.8|7284.5|7281.7|7283.6|7280.8|1
1624046630000|2021-06-18 20:03:50|7284.5|7281.7|7284.5|7281.7|7284.8|7282|7283.6|7280.8|44
1624046640000|2021-06-18 20:04:00|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624046650000|2021-06-18 20:04:10|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624046660000|2021-06-18 20:04:20|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|2
1624046670000|2021-06-18 20:04:30|||||||||14
1624046680000|2021-06-18 20:04:40|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624046700000|2021-06-18 20:05:00|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624046710000|2021-06-18 20:05:10|7284.8|7282|7284.3|7281.5|7284.8|7282|7284.3|7281.5|2
1624046720000|2021-06-18 20:05:20|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624046730000|2021-06-18 20:05:30|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|2
1624046740000|2021-06-18 20:05:40|7284|7281.2|7284|7281.2|7284.5|7281.7|7284|7281.2|0
1624046750000|2021-06-18 20:05:50|7284.5|7281.7|7284.3|7281.5|7284.5|7281.7|7284.3|7281.5|2
1624046760000|2021-06-18 20:06:00|7284|7281.2|7284|7281.2|7284.1|7281.3|7284|7281.2|1
1624046770000|2021-06-18 20:06:10|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|1
1624046780000|2021-06-18 20:06:20|7284|7281.2|7284.1|7281.3|7284.1|7281.3|7284|7281.2|0
1624046790000|2021-06-18 20:06:30|7284.5|7281.7|7284.3|7281.5|7284.5|7281.7|7283.5|7280.7|2
1624046800000|2021-06-18 20:06:40|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|2
1624046810000|2021-06-18 20:06:50|7284.3|7281.5|7284.1|7281.3|7284.3|7281.5|7284|7281.2|0
1624046820000|2021-06-18 20:07:00|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.1|7281.3|0
1624046830000|2021-06-18 20:07:10|7284.2|7281.4|7283.5|7280.7|7284.2|7281.4|7283.5|7280.7|4
1624046840000|2021-06-18 20:07:20|7283.6|7280.8|7284.2|7281.4|7284.2|7281.4|7283.6|7280.8|0
1624046850000|2021-06-18 20:07:30|7283.8|7281|7284.3|7281.5|7284.5|7281.7|7283.6|7280.8|1
1624046860000|2021-06-18 20:07:40|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624046870000|2021-06-18 20:07:50|7284|7281.2|7284.3|7281.5|7284.5|7281.7|7284|7281.2|0
1624046880000|2021-06-18 20:08:00|7284.5|7281.7|7283.5|7280.7|7284.5|7281.7|7283.5|7280.7|1
1624046890000|2021-06-18 20:08:10|7283.6|7280.8|7283.6|7280.8|7284|7281.2|7283.5|7280.7|0
1624046900000|2021-06-18 20:08:20|7284.8|7282|7284.3|7281.5|7284.8|7282|7283.5|7280.7|1
1624046910000|2021-06-18 20:08:30|7283.6|7280.8|7283.5|7280.7|7284|7281.2|7283.5|7280.7|1
1624046920000|2021-06-18 20:08:40|7283.3|7280.5|7283.5|7280.7|7283.5|7280.7|7283.3|7280.5|1
1624046930000|2021-06-18 20:08:50|7283.3|7280.5|7283|7280.2|7283.5|7280.7|7283|7280.2|0
1624046940000|2021-06-18 20:09:00|7283.3|7280.5|7283.3|7280.5|7283.5|7280.7|7283.3|7280.5|4
1624046950000|2021-06-18 20:09:10|7283.5|7280.7|7283|7280.2|7283.5|7280.7|7281.5|7278.7|9
1624046960000|2021-06-18 20:09:20|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|7283.3|7280.5|3
1624046970000|2021-06-18 20:09:30|7283.8|7281|7283.3|7280.5|7283.8|7281|7283.3|7280.5|0
1624046980000|2021-06-18 20:09:40|7283.5|7280.7|7282.5|7279.7|7283.5|7280.7|7282.5|7279.7|3
1624046990000|2021-06-18 20:09:50|7282.8|7280|7282.8|7280|7283.5|7280.7|7282.8|7280|5
1624047000000|2021-06-18 20:10:00|7282.5|7279.7|7283.5|7280.7|7283.5|7280.7|7281.5|7278.7|13
1624047010000|2021-06-18 20:10:10|7283.6|7280.8|7283.5|7280.7|7283.8|7281|7283.3|7280.5|1
1624047020000|2021-06-18 20:10:20|7283.7|7280.9|7284.1|7281.3|7284.1|7281.3|7283.3|7280.5|2
1624047030000|2021-06-18 20:10:30|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|2
1624047040000|2021-06-18 20:10:40|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624047050000|2021-06-18 20:10:50|7284.7|7281.9|7284.3|7281.5|7284.8|7282|7284.3|7281.5|0
1624047060000|2021-06-18 20:11:00|7284.8|7282|7284.5|7281.7|7284.8|7282|7284.5|7281.7|1
1624047090000|2021-06-18 20:11:30|7284.8|7282|7284.3|7281.5|7284.8|7282|7284.3|7281.5|0
1624047100000|2021-06-18 20:11:40|7284.5|7281.7|7283.8|7281|7284.5|7281.7|7283.8|7281|0
1624047120000|2021-06-18 20:12:00|7284.3|7281.5|7283.8|7281|7284.3|7281.5|7282.8|7280|2
1624047130000|2021-06-18 20:12:10|7284.3|7281.5|7284.3|7281.5|7284.5|7281.7|7283.5|7280.7|28
1624047140000|2021-06-18 20:12:20|7283.8|7281|7283.8|7281|7283.8|7281|7283.8|7281|0
1624047150000|2021-06-18 20:12:30|7283.5|7280.7|7284.3|7281.5|7284.3|7281.5|7283.5|7280.7|8
1624047170000|2021-06-18 20:12:50|7284.5|7281.7|7284.3|7281.5|7284.5|7281.7|7284.3|7281.5|1
1624047190000|2021-06-18 20:13:10|7284.2|7281.4|7284.5|7281.7|7284.5|7281.7|7283.5|7280.7|3
1624047200000|2021-06-18 20:13:20|7284.3|7281.5|7284.8|7282|7284.8|7282|7284.3|7281.5|3
1624047210000|2021-06-18 20:13:30|7284.3|7281.5|7284.8|7282|7284.8|7282|7284.3|7281.5|0
1624047220000|2021-06-18 20:13:40|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|3
1624047230000|2021-06-18 20:13:50|7284.3|7281.5|7284.3|7281.5|7284.7|7281.9|7283.5|7280.7|1
1624047240000|2021-06-18 20:14:00|7283.8|7281|7284.8|7282|7284.8|7282|7283.8|7281|0
1624047250000|2021-06-18 20:14:10|7284.3|7281.5|7284|7281.2|7284.8|7282|7283.8|7281|0
1624047260000|2021-06-18 20:14:20|7284.5|7281.7|7283.5|7280.7|7284.5|7281.7|7283.1|7280.3|2
1624047270000|2021-06-18 20:14:30|7283.6|7280.8|7283.5|7280.7|7283.6|7280.8|7283.3|7280.5|2
1624047280000|2021-06-18 20:14:40|7283.3|7280.5|7283.5|7280.7|7283.5|7280.7|7283.3|7280.5|0
1624047290000|2021-06-18 20:14:50|7283.3|7280.5|7283.5|7280.7|7283.5|7280.7|7283.3|7280.5|1
1624047300000|2021-06-18 20:15:00|7283.6|7280.8|7283.5|7280.7|7284|7281.2|7283.5|7280.7|2
1624047310000|2021-06-18 20:15:10|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624047320000|2021-06-18 20:15:20|||||||||3
1624047330000|2021-06-18 20:15:30|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|0
1624047340000|2021-06-18 20:15:40|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|0
1624047360000|2021-06-18 20:16:00|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|4
1624047390000|2021-06-18 20:16:30|7283.8|7281|7284|7281.2|7284|7281.2|7283.5|7280.7|3
1624047400000|2021-06-18 20:16:40|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|0
1624047420000|2021-06-18 20:17:00|7284|7281.2|7283.5|7280.7|7284|7281.2|7283.5|7280.7|0
1624047430000|2021-06-18 20:17:10|7284.2|7281.4|7284.3|7281.5|7284.3|7281.5|7284.2|7281.4|5
1624047440000|2021-06-18 20:17:20|7284|7281.2|7284.5|7281.7|7284.5|7281.7|7284|7281.2|1
1624047450000|2021-06-18 20:17:30|7283.5|7280.7|7284.5|7281.7|7284.5|7281.7|7283.5|7280.7|2
1624047460000|2021-06-18 20:17:40|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1624047470000|2021-06-18 20:17:50|7284.3|7281.5|7283.6|7280.8|7284.3|7281.5|7283.3|7280.5|12
1624047480000|2021-06-18 20:18:00|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|0
1624047490000|2021-06-18 20:18:10|||||||||1
1624047510000|2021-06-18 20:18:30|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7284|7281.2|4
1624047520000|2021-06-18 20:18:40|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|0
1624047530000|2021-06-18 20:18:50|7284.3|7281.5|7284|7281.2|7284.5|7281.7|7284|7281.2|0
1624047540000|2021-06-18 20:19:00|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|0
1624047560000|2021-06-18 20:19:20|||||||||2
1624047570000|2021-06-18 20:19:30|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|4
1624047580000|2021-06-18 20:19:40|7284.5|7281.7|7283.5|7280.7|7284.5|7281.7|7283.5|7280.7|1
1624047590000|2021-06-18 20:19:50|7283.6|7280.8|7284.5|7281.7|7284.5|7281.7|7283.6|7280.8|3
1624047600000|2021-06-18 20:20:00|||||||||14
1624047620000|2021-06-18 20:20:20|7284.1|7281.3|7284.5|7281.7|7284.5|7281.7|7284|7281.2|3
1624047680000|2021-06-18 20:21:20|7284.1|7281.3|7283.8|7281|7284.1|7281.3|7283.8|7281|10
1624047700000|2021-06-18 20:21:40|7284.1|7281.3|7284.5|7281.7|7284.5|7281.7|7284.1|7281.3|3
1624047720000|2021-06-18 20:22:00|7284.1|7281.3|7284.1|7281.3|7284.5|7281.7|7284.1|7281.3|4
1624047730000|2021-06-18 20:22:10|7283.8|7281|7284.5|7281.7|7284.5|7281.7|7283.6|7280.8|2
1624047740000|2021-06-18 20:22:20|||||||||3
1624047770000|2021-06-18 20:22:50|||||||||4
1624047780000|2021-06-18 20:23:00|||||||||1
1624047820000|2021-06-18 20:23:40|7284.3|7281.5|7283.5|7280.7|7284.3|7281.5|7283.5|7280.7|23
1624047840000|2021-06-18 20:24:00|7283.1|7280.3|7283.5|7280.7|7283.5|7280.7|7282.5|7279.7|5
1624047850000|2021-06-18 20:24:10|||||||||87
1624047860000|2021-06-18 20:24:20|7283.1|7280.3|7282.9|7280.1|7283.1|7280.3|7282.4|7279.6|16
1624047870000|2021-06-18 20:24:30|7283.3|7280.5|7283.4|7280.6|7283.4|7280.6|7283.3|7280.5|6
1624047890000|2021-06-18 20:24:50|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.4|7280.6|4
1624047900000|2021-06-18 20:25:00|7282.6|7279.8|7280.6|7277.8|7283.1|7280.3|7280.6|7277.8|12
1624047910000|2021-06-18 20:25:10|7280.4|7277.6|7280.1|7277.3|7280.4|7277.6|7280.1|7277.3|3
1624047930000|2021-06-18 20:25:30|7280.3|7277.5|7280.1|7277.3|7280.4|7277.6|7280.1|7277.3|1
1624047940000|2021-06-18 20:25:40|7280.9|7278.1|7280.6|7277.8|7280.9|7278.1|7280.4|7277.6|5
1624047960000|2021-06-18 20:26:00|7281.1|7278.3|7282.4|7279.6|7283.1|7280.3|7281.1|7278.3|26
1624047970000|2021-06-18 20:26:10|7282.6|7279.8|7282.3|7279.5|7283.1|7280.3|7282.1|7279.3|7
1624047980000|2021-06-18 20:26:20|7283.1|7280.3|7282.6|7279.8|7283.1|7280.3|7282.6|7279.8|1
1624047990000|2021-06-18 20:26:30|7282.1|7279.3|7281.9|7279.1|7282.1|7279.3|7281.9|7279.1|0
1624048000000|2021-06-18 20:26:40|7281.6|7278.8|7281.6|7278.8|7281.6|7278.8|7281.6|7278.8|0
1624048020000|2021-06-18 20:27:00|7281.4|7278.6|7280.6|7277.8|7281.4|7278.6|7280.1|7277.3|1
1624048030000|2021-06-18 20:27:10|7280.8|7278|7280.6|7277.8|7281.1|7278.3|7280.6|7277.8|3
1624048040000|2021-06-18 20:27:20|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|0
1624048050000|2021-06-18 20:27:30|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|1
1624048070000|2021-06-18 20:27:50|7281.1|7278.3|7280.9|7278.1|7281.1|7278.3|7280.9|7278.1|0
1624048080000|2021-06-18 20:28:00|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|0
1624048090000|2021-06-18 20:28:10|7280.9|7278.1|7281.1|7278.3|7281.1|7278.3|7280.9|7278.1|0
1624048130000|2021-06-18 20:28:50|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|1
1624048140000|2021-06-18 20:29:00|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|1
1624048150000|2021-06-18 20:29:10|7281.1|7278.3|7281.4|7278.6|7281.4|7278.6|7281.1|7278.3|2
1624048170000|2021-06-18 20:29:30|7281.1|7278.3|7280.9|7278.1|7281.1|7278.3|7280.6|7277.8|0
1624048180000|2021-06-18 20:29:40|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|3
1624048190000|2021-06-18 20:29:50|7280.4|7277.6|7280.4|7277.6|7280.6|7277.8|7280.4|7277.6|16
1624048200000|2021-06-18 20:30:00|7280.6|7277.8|7281.1|7278.3|7281.1|7278.3|7280.6|7277.8|2
1624048210000|2021-06-18 20:30:10|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|0
1624048230000|2021-06-18 20:30:30|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|0
1624048240000|2021-06-18 20:30:40|7280.7|7277.9|7280.4|7277.6|7280.7|7277.9|7280.4|7277.6|7
1624048250000|2021-06-18 20:30:50|7281.1|7278.3|7281.4|7278.6|7281.6|7278.8|7281.1|7278.3|5
1624048260000|2021-06-18 20:31:00|7280.4|7277.6|7280.1|7277.3|7280.4|7277.6|7280.1|7277.3|4
1624048270000|2021-06-18 20:31:10|7280.6|7277.8|7282.1|7279.3|7282.1|7279.3|7280.6|7277.8|2
1624048280000|2021-06-18 20:31:20|7282.6|7279.8|7282.4|7279.6|7282.6|7279.8|7282.4|7279.6|9
1624048310000|2021-06-18 20:31:50|7282.8|7280|7282.6|7279.8|7282.9|7280.1|7282.4|7279.6|2
1624048320000|2021-06-18 20:32:00|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|0
1624048330000|2021-06-18 20:32:10|7282.1|7279.3|7283.1|7280.3|7283.1|7280.3|7282.1|7279.3|25
1624048340000|2021-06-18 20:32:20|7282.1|7279.3|7282.4|7279.6|7282.6|7279.8|7282.1|7279.3|1
1624048350000|2021-06-18 20:32:30|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7282.4|7279.6|0
1624048380000|2021-06-18 20:33:00|7282.4|7279.6|7281.6|7278.8|7282.4|7279.6|7281.6|7278.8|2
1624048390000|2021-06-18 20:33:10|7281.7|7278.9|7282.1|7279.3|7282.1|7279.3|7281.6|7278.8|101
1624048400000|2021-06-18 20:33:20|||||||||4
1624048420000|2021-06-18 20:33:40|||||||||1
1624048430000|2021-06-18 20:33:50|7281.7|7278.9|7281.6|7278.8|7281.7|7278.9|7281.4|7278.6|1
1624048440000|2021-06-18 20:34:00|7281.4|7278.6|7281.1|7278.3|7281.4|7278.6|7281.1|7278.3|1
1624048460000|2021-06-18 20:34:20|7281.6|7278.8|7281.6|7278.8|7281.6|7278.8|7281.6|7278.8|1
1624048490000|2021-06-18 20:34:50|7282.1|7279.3|7281.4|7278.6|7282.1|7279.3|7281.4|7278.6|1
1624048510000|2021-06-18 20:35:10|7281.6|7278.8|7281.4|7278.6|7281.6|7278.8|7281.4|7278.6|1
1624048520000|2021-06-18 20:35:20|7281.7|7278.9|7282.1|7279.3|7282.1|7279.3|7281.7|7278.9|2
1624048550000|2021-06-18 20:35:50|||||||||1
1624048570000|2021-06-18 20:36:10|||||||||1
1624048590000|2021-06-18 20:36:30|7281.6|7278.8|7282.1|7279.3|7282.1|7279.3|7281.6|7278.8|1
1624048600000|2021-06-18 20:36:40|7282.4|7279.6|7283.6|7280.8|7284.1|7281.3|7282.4|7279.6|4
1624048620000|2021-06-18 20:37:00|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|0
1624048630000|2021-06-18 20:37:10|7283.6|7280.8|7283.6|7280.8|7284.1|7281.3|7283.4|7280.6|6
1624048640000|2021-06-18 20:37:20|7283.1|7280.3|7282.7|7279.9|7283.6|7280.8|7282.4|7279.6|6
1624048650000|2021-06-18 20:37:30|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|0
1624048660000|2021-06-18 20:37:40|7283.2|7280.4|7284.1|7281.3|7285.4|7282.6|7283.2|7280.4|204
1624048670000|2021-06-18 20:37:50|7283.2|7280.4|7281.6|7278.8|7283.2|7280.4|7281.6|7278.8|10
1624048680000|2021-06-18 20:38:00|7281.7|7278.9|7280.7|7277.9|7281.7|7278.9|7280.6|7277.8|0
1624048690000|2021-06-18 20:38:10|7281.7|7278.9|7281.7|7278.9|7281.7|7278.9|7281.7|7278.9|4
1624048700000|2021-06-18 20:38:20|7282.2|7279.4|7281.7|7278.9|7282.2|7279.4|7281.7|7278.9|1
1624048710000|2021-06-18 20:38:30|||||||||4
1624048730000|2021-06-18 20:38:50|||||||||12
1624048740000|2021-06-18 20:39:00|||||||||39
1624048750000|2021-06-18 20:39:10|||||||||85
1624048760000|2021-06-18 20:39:20|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|5
1624048770000|2021-06-18 20:39:30|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|1
1624048780000|2021-06-18 20:39:40|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|0
1624048790000|2021-06-18 20:39:50|7280.4|7277.6|7279.7|7276.9|7280.4|7277.6|7279.7|7276.9|1
1624048800000|2021-06-18 20:40:00|7280|7277.2|7280.9|7278.1|7280.9|7278.1|7280|7277.2|3
1624048820000|2021-06-18 20:40:20|7281|7278.2|7280.7|7277.9|7281.9|7279.1|7280.7|7277.9|9
1624048830000|2021-06-18 20:40:30|7280.9|7278.1|7280.4|7277.6|7280.9|7278.1|7280.4|7277.6|1
1624048860000|2021-06-18 20:41:00|7280.1|7277.3|7279.9|7277.1|7280.1|7277.3|7279.7|7276.9|7
1624048870000|2021-06-18 20:41:10|7279.7|7276.9|7279.9|7277.1|7279.9|7277.1|7279.7|7276.9|0
1624048880000|2021-06-18 20:41:20|7279.7|7276.9|7279.7|7276.9|7279.7|7276.9|7279.7|7276.9|0
1624048890000|2021-06-18 20:41:30|7279.9|7277.1|7279.7|7276.9|7279.9|7277.1|7279.7|7276.9|0
1624048900000|2021-06-18 20:41:40|7279.9|7277.1|7279.7|7276.9|7279.9|7277.1|7279.7|7276.9|1
1624048910000|2021-06-18 20:41:50|7279.1|7276.3|7279.4|7276.6|7279.4|7276.6|7278.7|7275.9|1
1624048920000|2021-06-18 20:42:00|7279.1|7276.3|7278.6|7275.8|7279.1|7276.3|7278.6|7275.8|3
1624048930000|2021-06-18 20:42:10|7278.4|7275.6|7276.9|7274.1|7278.7|7275.9|7276.7|7273.9|3
1624048940000|2021-06-18 20:42:20|7276.2|7273.4|7273.7|7270.9|7276.7|7273.9|7273.6|7270.8|39
1624048960000|2021-06-18 20:42:40|7274|7271.2|7274.4|7271.6|7274.4|7271.6|7273.9|7271.1|3
1624048970000|2021-06-18 20:42:50|7274.2|7271.4|7273.9|7271.1|7274.2|7271.4|7273.9|7271.1|0
1624048980000|2021-06-18 20:43:00|7273.7|7270.9|7273.1|7270.3|7273.7|7270.9|7273.1|7270.3|7
1624048990000|2021-06-18 20:43:10|7272.7|7269.9|7272.4|7269.6|7272.7|7269.9|7272.4|7269.6|35
1624049000000|2021-06-18 20:43:20|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|1
1624049010000|2021-06-18 20:43:30|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|0
1624049020000|2021-06-18 20:43:40|||||||||1
1624049030000|2021-06-18 20:43:50|||||||||5
1624049040000|2021-06-18 20:44:00|||||||||9
1624049060000|2021-06-18 20:44:20|7271.7|7268.9|7271.4|7268.6|7271.7|7268.9|7271.4|7268.6|15
1624049070000|2021-06-18 20:44:30|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1624049080000|2021-06-18 20:44:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|0
1624049090000|2021-06-18 20:44:50|||||||||7
1624049100000|2021-06-18 20:45:00|7271.9|7269.1|7271.4|7268.6|7272.4|7269.6|7271.4|7268.6|13
1624049130000|2021-06-18 20:45:30|7271.7|7268.9|7271.1|7268.3|7271.7|7268.9|7271.1|7268.3|2
1624049150000|2021-06-18 20:45:50|7270.7|7267.9|7270.1|7267.3|7270.7|7267.9|7270.1|7267.3|1
1624049160000|2021-06-18 20:46:00|7270.4|7267.6|7270.1|7267.3|7270.9|7268.1|7270.1|7267.3|2
1624049170000|2021-06-18 20:46:10|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|2
1624049180000|2021-06-18 20:46:20|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|2
1624049200000|2021-06-18 20:46:40|7270.2|7267.4|7270.4|7267.6|7270.4|7267.6|7270.2|7267.4|8
1624049220000|2021-06-18 20:47:00|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|6
1624049230000|2021-06-18 20:47:10|7270|7267.2|7269.4|7266.6|7270|7267.2|7269.4|7266.6|6
1624049250000|2021-06-18 20:47:30|7269.7|7266.9|7269.9|7267.1|7269.9|7267.1|7269.7|7266.9|0
1624049260000|2021-06-18 20:47:40|7270.2|7267.4|7270.2|7267.4|7270.4|7267.6|7270.2|7267.4|1
1624049270000|2021-06-18 20:47:50|7269.7|7266.9|7269.7|7266.9|7269.9|7267.1|7269.4|7266.6|1
1624049290000|2021-06-18 20:48:10|7269.4|7266.6|7269|7266.2|7269.4|7266.6|7268.9|7266.1|2
1624049300000|2021-06-18 20:48:20|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.7|7266.9|0
1624049310000|2021-06-18 20:48:30|7269.7|7266.9|7269.4|7266.6|7269.9|7267.1|7269.4|7266.6|8
1624049320000|2021-06-18 20:48:40|7269.7|7266.9|7269.9|7267.1|7270.2|7267.4|7269.7|7266.9|3
1624049330000|2021-06-18 20:48:50|7271.9|7269.1|7271.9|7269.1|7272|7269.2|7271.9|7269.1|7
1624049340000|2021-06-18 20:49:00|7272.4|7269.6|7271.7|7268.9|7272.4|7269.6|7271.7|7268.9|7
1624049350000|2021-06-18 20:49:10|7271.4|7268.6|7271.7|7268.9|7271.9|7269.1|7271.4|7268.6|25
1624049360000|2021-06-18 20:49:20|7271.9|7269.1|7271.4|7268.6|7271.9|7269.1|7271.4|7268.6|10
1624049370000|2021-06-18 20:49:30|7271.5|7268.7|7272.9|7270.1|7272.9|7270.1|7271.4|7268.6|13
1624049380000|2021-06-18 20:49:40|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7273.4|7270.6|2
1624049390000|2021-06-18 20:49:50|7273.7|7270.9|7274.4|7271.6|7274.4|7271.6|7273.7|7270.9|6
1624049400000|2021-06-18 20:50:00|7273.9|7271.1|7276.7|7273.9|7276.7|7273.9|7273.7|7270.9|16
1624049410000|2021-06-18 20:50:10|7275.9|7273.1|7275.7|7272.9|7275.9|7273.1|7275.7|7272.9|2
1624049420000|2021-06-18 20:50:20|7275.9|7273.1|7273.9|7271.1|7275.9|7273.1|7273.9|7271.1|5
1624049430000|2021-06-18 20:50:30|7273.7|7270.9|7273.2|7270.4|7273.7|7270.9|7273.2|7270.4|0
1624049440000|2021-06-18 20:50:40|7272.7|7269.9|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|1
1624049450000|2021-06-18 20:50:50|7273.6|7270.8|7273.9|7271.1|7273.9|7271.1|7273.6|7270.8|5
1624049460000|2021-06-18 20:51:00|7273.7|7270.9|7274.7|7271.9|7274.7|7271.9|7273.2|7270.4|15
1624049470000|2021-06-18 20:51:10|7274.4|7271.6|7273.9|7271.1|7274.4|7271.6|7273.4|7270.6|3
1624049480000|2021-06-18 20:51:20|7273.7|7270.9|7273.9|7271.1|7273.9|7271.1|7273.7|7270.9|4
1624049490000|2021-06-18 20:51:30|7274.2|7271.4|7274.9|7272.1|7274.9|7272.1|7274.2|7271.4|16
1624049500000|2021-06-18 20:51:40|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1624049510000|2021-06-18 20:51:50|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|0
1624049520000|2021-06-18 20:52:00|7275.7|7272.9|7275.4|7272.6|7275.7|7272.9|7275.4|7272.6|1
1624049530000|2021-06-18 20:52:10|7275.7|7272.9|7276.4|7273.6|7276.4|7273.6|7275.7|7272.9|5
1624049540000|2021-06-18 20:52:20|||||||||1
1624049560000|2021-06-18 20:52:40|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|3
1624049570000|2021-06-18 20:52:50|7275.4|7272.6|7275.7|7272.9|7275.7|7272.9|7275.4|7272.6|12
1624049590000|2021-06-18 20:53:10|7275.4|7272.6|7275.7|7272.9|7275.7|7272.9|7275.4|7272.6|2
1624049620000|2021-06-18 20:53:40|7275.4|7272.6|7274.9|7272.1|7275.4|7272.6|7274.9|7272.1|6
1624049640000|2021-06-18 20:54:00|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1624049650000|2021-06-18 20:54:10|7274.6|7271.8|7273.9|7271.1|7274.6|7271.8|7273.9|7271.1|0
1624049670000|2021-06-18 20:54:30|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.6|7269.8|13
1624049680000|2021-06-18 20:54:40|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|0
1624049690000|2021-06-18 20:54:50|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|0
1624049700000|2021-06-18 20:55:00|7271.9|7269.1|7268.9|7266.1|7271.9|7269.1|7268.7|7265.9|3
1624049720000|2021-06-18 20:55:20|7269.7|7266.9|7268.9|7266.1|7270.4|7267.6|7268.7|7265.9|26
1624049740000|2021-06-18 20:55:40|7268.7|7265.9|7268.9|7266.1|7268.9|7266.1|7268.7|7265.9|0
1624049750000|2021-06-18 20:55:50|7269.7|7266.9|7269.2|7266.4|7269.7|7266.9|7269.2|7266.4|0
1624049760000|2021-06-18 20:56:00|7268.9|7266.1|7268.3|7264.3|7268.9|7266.1|7268.3|7264.3|5
1624049770000|2021-06-18 20:56:10|7267.9|7265.1|7268.2|7265.4|7268.2|7265.4|7267.9|7265.1|5
1624049780000|2021-06-18 20:56:20|7268.6|7264.6|7268.2|7265.4|7268.6|7265.4|7267.2|7264.3|0
1624049790000|2021-06-18 20:56:30|7267.9|7265.1|7267.2|7264.4|7267.9|7265.1|7267.2|7264.4|0
1624049810000|2021-06-18 20:56:50|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|1
1624049830000|2021-06-18 20:57:10|||||||||4
1624049840000|2021-06-18 20:57:20|||||||||6
1624049850000|2021-06-18 20:57:30|||||||||15
1624049860000|2021-06-18 20:57:40|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|0
1624049880000|2021-06-18 20:58:00|7266.3|7262.3|7266.3|7262.3|7266.3|7262.3|7266.3|7262.3|1
1624049890000|2021-06-18 20:58:10|7268.5|7258.5|7263.7|7260.9|7269.3|7262|7263.7|7258.5|35
1624049900000|2021-06-18 20:58:20|7268.5|7258.5|7265.3|7261.3|7268.5|7261.3|7265.3|7258.5|19
1624049920000|2021-06-18 20:58:40|7265.2|7262.4|7268.5|7258.5|7268.5|7262.4|7265.2|7258.5|2
1624049930000|2021-06-18 20:58:50|||||||||1
1624049940000|2021-06-18 20:59:00|7265.3|7261.3|7265.2|7262.4|7265.3|7262.4|7264.9|7261.3|5
1624049950000|2021-06-18 20:59:10|7266|7262|7266|7262|7266|7262|7266|7262|1
1624049960000|2021-06-18 20:59:20|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|0
1624049970000|2021-06-18 20:59:30|7265.9|7263.1|7270.3|7260.3|7270.8|7265.4|7265.9|7259.1|7
1624049980000|2021-06-18 20:59:40|7270.5|7260.5|7269.3|7265.3|7270.5|7265.3|7269.3|7259.8|25
1624049990000|2021-06-18 20:59:50|7271.8|7261.8|7273.3|7263.3|7273.3|7263.3|7271.8|7261.8|1
1624226400000|2021-06-20 22:00:00|7279.4|7269.4|7282|7272|7285.8|7275.8|7275.8|7269.4|50
1624226410000|2021-06-20 22:00:10|7280.8|7270.8|7289.9|7279.9|7290|7280|7276.4|7270.3|14
1624226420000|2021-06-20 22:00:20|7291.9|7281.9|7291|7287|7295.3|7288.9|7289.7|7281.4|57
1624226430000|2021-06-20 22:00:30|7291.8|7287.8|7295.4|7285.4|7298.4|7291.4|7289.3|7282.4|6
1624226440000|2021-06-20 22:00:40|7295.3|7285.3|7286.8|7276.8|7295.3|7285.3|7286.8|7276.8|2
1624226450000|2021-06-20 22:00:50|7285.9|7275.9|7288|7278|7288.1|7278.5|7280.4|7274.4|6
1624226460000|2021-06-20 22:01:00|7288.2|7278.2|7292.4|7282.4|7292.4|7282.4|7288.2|7278.2|0
1624226470000|2021-06-20 22:01:10|7291.9|7281.9|7290.5|7280.5|7291.9|7283.5|7286.3|7279.9|2
1624226480000|2021-06-20 22:01:20|7287|7283|7293.8|7289.8|7297.4|7289.8|7287|7282.9|8
1624226490000|2021-06-20 22:01:30|7293|7289|7292.3|7289.5|7293|7289.5|7292.3|7289|3
1624226500000|2021-06-20 22:01:40|7292.7|7289.9|7293.4|7289.4|7293.4|7289.9|7292.7|7289.4|1
1624226510000|2021-06-20 22:01:50|7292.3|7289.5|7296.9|7286.9|7297.9|7292.9|7291.9|7286.9|46
1624226520000|2021-06-20 22:02:00|7292.7|7289.9|7291.9|7289.1|7293.4|7290|7291.8|7289|15
1624226530000|2021-06-20 22:02:10|7291.8|7289|7290.5|7280.5|7293.5|7289.5|7287|7280.3|139
1624226540000|2021-06-20 22:02:20|7287.5|7283.5|7290.8|7280.8|7291|7283.5|7285.3|7279.4|38
1624226550000|2021-06-20 22:02:30|7290|7280|7290|7280|7290.5|7283|7285.2|7279|1
1624226560000|2021-06-20 22:02:40|7290.1|7280.1|7287.3|7277.3|7290.5|7280.5|7287.3|7277.3|0
1624226580000|2021-06-20 22:03:00|7286.5|7276.5|7289.4|7279.4|7289.4|7279.4|7286.5|7276.5|0
1624226610000|2021-06-20 22:03:30|7289.9|7279.9|7289.9|7279.9|7289.9|7279.9|7289.9|7279.9|6
1624226620000|2021-06-20 22:03:40|7286.4|7282.4|7289.3|7279.3|7289.3|7282.4|7286.1|7279|0
1624226630000|2021-06-20 22:03:50|7289.4|7279.4|7289.6|7279.6|7289.7|7279.7|7289.4|7279.4|0
1624226640000|2021-06-20 22:04:00|7289.2|7279.2|7289.2|7279.2|7289.2|7279.2|7289.2|7279.2|0
1624226690000|2021-06-20 22:04:50|7286.4|7282.4|7286.4|7282.4|7286.4|7282.4|7286.4|7282.4|0
1624226700000|2021-06-20 22:05:00|7286.7|7282.7|7290.9|7280.9|7290.9|7283.5|7286.3|7280.1|4
1624226740000|2021-06-20 22:05:40|7288.8|7286|7289.3|7286.5|7289.3|7286.5|7288.8|7286|5
1624226750000|2021-06-20 22:05:50|7290.4|7286.4|7290.5|7280.5|7291.5|7286.8|7289.6|7280.5|5
1624226760000|2021-06-20 22:06:00|7287.4|7283.4|7288.9|7278.9|7288.9|7283.5|7286.3|7278.9|1
1624226770000|2021-06-20 22:06:10|7285|7281|7285|7281|7287.9|7281|7284.6|7277.5|1
1624226780000|2021-06-20 22:06:20|7287.9|7277.9|7284.7|7280.7|7287.9|7281.1|7283.9|7277.9|0
1624226790000|2021-06-20 22:06:30|7284.4|7280.4|7284.3|7281.5|7284.7|7281.5|7283.9|7280.4|0
1624226810000|2021-06-20 22:06:50|7284.4|7280.4|7284.3|7281.5|7284.4|7281.5|7284.3|7280.4|1
1624226820000|2021-06-20 22:07:00|7284.4|7280.4|7284.3|7281.5|7284.4|7281.5|7284.3|7280.4|0
1624226830000|2021-06-20 22:07:10|7284.6|7281.8|7285|7281|7285|7282.1|7284.6|7281|3
1624226850000|2021-06-20 22:07:30|7285.4|7281.4|7285.4|7281.4|7285.4|7281.4|7285.4|7281.4|0
1624226860000|2021-06-20 22:07:40|7284.9|7282.1|7285.3|7282.5|7285.3|7282.5|7284.9|7282.1|1
1624226870000|2021-06-20 22:07:50|7285.7|7281.7|7290.9|7280.9|7290.9|7283.6|7284.8|7280.4|5
1624226880000|2021-06-20 22:08:00|7288|7284|7288.7|7284.7|7288.7|7285.5|7288|7284|1
1624226890000|2021-06-20 22:08:10|7288.4|7284.4|7288.4|7284.4|7288.4|7284.4|7288.4|7284.4|0
1624226910000|2021-06-20 22:08:30|7288|7285.2|7288.8|7286|7288.8|7286|7288|7285.2|0
1624226920000|2021-06-20 22:08:40|7288|7285.2|7289.3|7286.5|7289.4|7286.5|7288|7284.4|5
1624226940000|2021-06-20 22:09:00|7291.9|7281.9|7289.4|7285.4|7291.9|7285.4|7289.4|7281.9|0
1624226980000|2021-06-20 22:09:40|7292.7|7288.7|7292.1|7289.3|7292.7|7289.3|7292|7288.7|21
1624226990000|2021-06-20 22:09:50|7291.6|7288.8|7291.4|7287.4|7293.9|7289|7291.4|7283.9|3
1624227000000|2021-06-20 22:10:00|7291.3|7288.5|7292.4|7288.4|7294.9|7289.2|7291.3|7284.9|1
1624227010000|2021-06-20 22:10:10|7295.5|7285.5|7295.7|7291.7|7295.7|7292.1|7292.4|7285.5|7
1624227020000|2021-06-20 22:10:20|7295.4|7291.4|7298.9|7288.9|7298.9|7292.3|7294.6|7288.4|28
1624227030000|2021-06-20 22:10:30|7295.7|7291.7|7294.6|7291.8|7298.5|7291.8|7294.6|7288.4|0
1624227040000|2021-06-20 22:10:40|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|0
1624227050000|2021-06-20 22:10:50|7296.9|7286.9|7293.3|7290.5|7296.9|7290.5|7293.3|7286.9|4
1624227060000|2021-06-20 22:11:00|7293.4|7289.4|7292.8|7290|7293.4|7290.5|7292.3|7289.4|0
1624227070000|2021-06-20 22:11:10|7292.3|7289.5|7294.4|7290.4|7294.4|7290.4|7292.3|7289.5|1
1624227090000|2021-06-20 22:11:30|7294|7290|7294.9|7292.1|7294.9|7292.1|7294|7290|2
1624227100000|2021-06-20 22:11:40|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|0
1624227110000|2021-06-20 22:11:50|7295.4|7292.6|7295.8|7293|7295.8|7293|7295.4|7292.6|14
1624227120000|2021-06-20 22:12:00|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|6
1624227130000|2021-06-20 22:12:10|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|0
1624227140000|2021-06-20 22:12:20|||||||||6
1624227150000|2021-06-20 22:12:30|7295.8|7293|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|36
1624227160000|2021-06-20 22:12:40|7295.8|7293|7299|7289|7299|7293|7295.8|7289|6
1624227180000|2021-06-20 22:13:00|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|7297.9|7287.9|0
1624227220000|2021-06-20 22:13:40|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|0
1624227230000|2021-06-20 22:13:50|7292.4|7288.4|7292.4|7288.4|7292.4|7288.4|7292.4|7288.4|0
1624227300000|2021-06-20 22:15:00|7290.8|7288|7290.4|7286.4|7290.8|7288|7290.4|7286.4|2
1624227330000|2021-06-20 22:15:30|7293.2|7283.2|7293.2|7283.2|7293.2|7283.2|7293.2|7283.2|0
1624227340000|2021-06-20 22:15:40|7292.9|7282.9|7290.4|7286.4|7293.2|7286.4|7290|7282.9|0
1624227360000|2021-06-20 22:16:00|7290.3|7287.5|7290.5|7287.7|7290.5|7287.7|7290.3|7287.5|6
1624227370000|2021-06-20 22:16:10|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|0
1624227380000|2021-06-20 22:16:20|7291.6|7288.8|7292.4|7288.4|7292.4|7288.8|7291.6|7288.4|1
1624227420000|2021-06-20 22:17:00|7292.3|7288.3|7292.3|7288.3|7292.3|7288.3|7292.3|7288.3|0
1624227430000|2021-06-20 22:17:10|7292.7|7289.9|7292.4|7289.6|7292.7|7289.9|7292.2|7289.4|1
1624227440000|2021-06-20 22:17:20|7292.7|7289.9|7294.3|7290.3|7294.3|7290.3|7292.7|7289.9|102
1624227450000|2021-06-20 22:17:30|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|0
1624227460000|2021-06-20 22:17:40|||||||||1
1624227480000|2021-06-20 22:18:00|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|0
1624227490000|2021-06-20 22:18:10|7297|7287|7293|7289|7297|7290|7293|7287|0
1624227510000|2021-06-20 22:18:30|7292.5|7289.7|7292.5|7289.7|7293.3|7289.7|7292.5|7289.3|0
1624227520000|2021-06-20 22:18:40|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|0
1624227540000|2021-06-20 22:19:00|7292.9|7290.1|7292.3|7288.3|7295.5|7290.1|7292.3|7285.5|1
1624227570000|2021-06-20 22:19:30|7292|7288|7292|7288|7292|7288|7292|7288|0
1624227580000|2021-06-20 22:19:40|||||||||59
1624227590000|2021-06-20 22:19:50|7292.4|7289.6|7292.2|7289.4|7292.4|7289.6|7291.9|7289.1|2
1624227600000|2021-06-20 22:20:00|7292.4|7289.6|7293.6|7289.6|7293.6|7290.4|7292.4|7289.6|6
1624227610000|2021-06-20 22:20:10|7293.5|7290.7|7294.5|7291.7|7295.3|7291.9|7293.5|7290.7|1
1624227620000|2021-06-20 22:20:20|7295.3|7291.3|7294.5|7291.7|7295.3|7291.7|7294.5|7291.3|0
1624227630000|2021-06-20 22:20:30|7294.9|7292.1|7294.9|7292.1|7295|7292.1|7294.9|7291|0
1624227640000|2021-06-20 22:20:40|7295|7291|7294.9|7292.1|7295.3|7292.1|7294.5|7291|0
1624227650000|2021-06-20 22:20:50|7295|7291|7294.5|7291.7|7295.3|7291.7|7294.5|7291|1
1624227660000|2021-06-20 22:21:00|7294.9|7292.1|7295.3|7291.3|7295.3|7292.1|7294.9|7291.3|0
1624227670000|2021-06-20 22:21:10|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|0
1624227680000|2021-06-20 22:21:20|7295|7291|7295|7291|7295|7291|7295|7291|0
1624227690000|2021-06-20 22:21:30|7294.5|7291.7|7295.3|7291.3|7295.3|7292.1|7294.5|7291.3|0
1624227700000|2021-06-20 22:21:40|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|0
1624227710000|2021-06-20 22:21:50|7295.3|7291.3|7294.5|7291.7|7295.3|7291.7|7294.5|7291|0
1624227720000|2021-06-20 22:22:00|7294.9|7292.1|7294.9|7292.1|7295|7292.1|7294.9|7291|2
1624227770000|2021-06-20 22:22:50|7295|7291|7297.8|7287.8|7297.8|7291|7295|7287.5|1
1624227780000|2021-06-20 22:23:00|7297.5|7287.5|7297.5|7287.5|7297.5|7287.5|7297.5|7287.5|0
1624227810000|2021-06-20 22:23:30|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|0
1624227980000|2021-06-20 22:26:20|7296.8|7286.8|7294|7290|7296.8|7290|7294|7286.8|1
1624227990000|2021-06-20 22:26:30|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|0
1624228160000|2021-06-20 22:29:20|7297.2|7287.2|7296.8|7286.8|7297.2|7287.2|7296.8|7286.8|0
1624228170000|2021-06-20 22:29:30|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|0
1624228180000|2021-06-20 22:29:40|7294.1|7290.1|7292.9|7288.9|7294.1|7290.1|7292.9|7288.9|0
1624228190000|2021-06-20 22:29:50|7292.6|7288.6|7292.3|7288.3|7292.6|7288.6|7292.3|7288.3|1
1624228200000|2021-06-20 22:30:00|7295.4|7285.4|7292.9|7288.9|7295.4|7288.9|7292.9|7285.4|0
1624228210000|2021-06-20 22:30:10|7293.2|7289.2|7293.2|7290.4|7293.9|7290.4|7293.2|7289.2|7
1624228230000|2021-06-20 22:30:30|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|0
1624228250000|2021-06-20 22:30:50|7292.9|7288.9|7292.2|7289.4|7292.9|7289.4|7292.2|7288.9|7
1624228270000|2021-06-20 22:31:10|7292.3|7289.5|7292.8|7290|7292.8|7290|7292.3|7289.5|0
1624228280000|2021-06-20 22:31:20|7292.7|7289.9|7292.8|7290|7292.8|7290|7292.7|7289.9|0
1624228300000|2021-06-20 22:31:40|7292.7|7289.9|7292.8|7290|7292.8|7290|7292.7|7289.9|1
1624228310000|2021-06-20 22:31:50|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|1
1624228350000|2021-06-20 22:32:30|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|7293.2|7290.4|4
1624228380000|2021-06-20 22:33:00|7294.2|7291.4|7296.3|7292.3|7296.3|7292.4|7294.2|7291.4|4
1624228420000|2021-06-20 22:33:40|7295.9|7291.9|7295.9|7291.9|7295.9|7291.9|7295.9|7291.9|0
1624228430000|2021-06-20 22:33:50|7296|7293.2|7296.5|7293.7|7296.5|7293.7|7296|7293.2|3
1624228440000|2021-06-20 22:34:00|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7
1624228450000|2021-06-20 22:34:10|7297.5|7294.7|7304.2|7294.2|7304.2|7295|7297.5|7294.2|8
1624228460000|2021-06-20 22:34:20|7300.2|7297.4|7301.1|7297.1|7301.1|7297.9|7300.2|7297.1|1
1624228470000|2021-06-20 22:34:30|7300.3|7296.3|7300.9|7296.9|7301.2|7298.4|7300.1|7296.3|6
1624228480000|2021-06-20 22:34:40|7300.8|7298|7300.9|7296.9|7301.3|7298|7300.8|7296.9|0
1624228490000|2021-06-20 22:34:50|7303.8|7293.8|7300.6|7296.6|7303.8|7296.6|7300.6|7293.8|0
1624228500000|2021-06-20 22:35:00|7300.9|7296.9|7300.9|7296.9|7303.8|7297.7|7300.5|7293.8|0
1624228510000|2021-06-20 22:35:10|7303.4|7293.4|7301.6|7297.6|7303.4|7298|7300.8|7293.4|12
1624228520000|2021-06-20 22:35:20|7302.2|7299.4|7302.7|7298.7|7302.7|7299.4|7302.2|7298.7|0
1624228530000|2021-06-20 22:35:30|7302.3|7298.3|7302.3|7298.3|7302.3|7298.3|7302.3|7298.3|5
1624228550000|2021-06-20 22:35:50|7300.8|7298|7301.6|7298.8|7302.3|7298.8|7300.8|7298|0
1624228560000|2021-06-20 22:36:00|7301.2|7298.4|7301.3|7298.5|7301.9|7298.5|7301.2|7297.9|0
1624228570000|2021-06-20 22:36:10|7301.8|7299|7306.7|7303.9|7306.8|7304|7301.8|7299|17
1624228580000|2021-06-20 22:36:20|7307.2|7304.4|7306.9|7302.9|7307.2|7304.4|7306.8|7302.9|13
1624228590000|2021-06-20 22:36:30|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|0
1624228610000|2021-06-20 22:36:50|7305.8|7302.7|7305.8|7303|7305.8|7303|7305.8|7302.7|2
1624228620000|2021-06-20 22:37:00|7306.2|7303.4|7306.8|7304|7306.8|7304|7306.2|7303.4|1
1624228630000|2021-06-20 22:37:10|7306.2|7303.4|7306.5|7303.7|7306.5|7303.7|7306.2|7303.4|2
1624228640000|2021-06-20 22:37:20|7306.9|7302.9|7306.6|7303.8|7306.9|7304|7306.2|7302.9|0
1624228650000|2021-06-20 22:37:30|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1624228660000|2021-06-20 22:37:40|7309.7|7305.7|7307.8|7305|7309.7|7306.4|7307.8|7305|7
1624228670000|2021-06-20 22:37:50|7310.4|7300.4|7307.3|7303.3|7310.4|7303.3|7307.3|7300.4|1
1624228680000|2021-06-20 22:38:00|7306.9|7302.9|7306.9|7302.9|7306.9|7302.9|7306.9|7302.9|0
1624228690000|2021-06-20 22:38:10|7306.8|7304|7311.8|7301.8|7311.8|7304|7306.8|7301.8|1
1624228700000|2021-06-20 22:38:20|7309.3|7305.3|7312.7|7302.7|7312.7|7305.3|7309.3|7302.6|0
1624228710000|2021-06-20 22:38:30|7312.2|7302.2|7309.9|7305.9|7313.8|7305.9|7309.9|7302.2|0
1624228730000|2021-06-20 22:38:50|7309.3|7305.3|7309.3|7305.3|7309.3|7305.3|7309.3|7305.3|0
1624228740000|2021-06-20 22:39:00|7311.8|7301.8|7309.6|7305.6|7311.8|7305.6|7309.6|7301.8|0
1624228750000|2021-06-20 22:39:10|7309.7|7305.7|7309.3|7305.3|7309.7|7305.7|7309.3|7305.3|0
1624228760000|2021-06-20 22:39:20|7311.8|7301.8|7308.8|7306|7311.8|7306|7308.8|7301.8|0
1624228770000|2021-06-20 22:39:30|7309.6|7305.6|7309.6|7305.6|7309.9|7305.9|7309.6|7305.6|0
1624228780000|2021-06-20 22:39:40|7309.9|7305.9|7309.9|7305.9|7309.9|7305.9|7309.9|7305.9|0
1624228790000|2021-06-20 22:39:50|7308.9|7304.9|7309.9|7305.9|7309.9|7305.9|7308.9|7304.9|0
1624228800000|2021-06-20 22:40:00|7308.8|7306|7308.9|7304.9|7309.9|7306|7308.8|7304.9|0
1624228810000|2021-06-20 22:40:10|7312.2|7302.2|7308.3|7304.3|7312.2|7304.3|7308.3|7301.4|0
1624228820000|2021-06-20 22:40:20|7307.9|7303.9|7306.9|7302.9|7307.9|7303.9|7306.9|7302.9|1
1624228830000|2021-06-20 22:40:30|7307.1|7304.3|7312.2|7302.2|7313.3|7304.9|7307.1|7300.7|43
1624228840000|2021-06-20 22:40:40|7311.8|7301.8|7311.8|7301.8|7311.8|7301.8|7311.8|7301.8|0
1624228850000|2021-06-20 22:40:50|7311.9|7301.9|7312.2|7302.2|7312.3|7304.6|7308.6|7301.8|0
1624228860000|2021-06-20 22:41:00|7311.8|7301.8|7311.8|7301.8|7311.8|7301.8|7311.8|7301.8|0
1624228870000|2021-06-20 22:41:10|7308.9|7304.9|7309.2|7306.4|7310.3|7306.8|7308.9|7304.9|0
1624228880000|2021-06-20 22:41:20|7309.9|7305.9|7309.9|7305.9|7309.9|7305.9|7309.9|7305.9|0
1624228890000|2021-06-20 22:41:30|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|0
1624228900000|2021-06-20 22:41:40|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1624228910000|2021-06-20 22:41:50|7309.3|7305.3|7309.3|7305.3|7309.3|7305.3|7309.3|7305.3|0
1624228960000|2021-06-20 22:42:40|7312.2|7302.2|7311.4|7301.4|7312.2|7302.2|7311.4|7301.4|0
1624228980000|2021-06-20 22:43:00|7311.8|7301.8|7311.8|7301.8|7311.8|7301.8|7311.8|7301.8|0
1624228990000|2021-06-20 22:43:10|7308.3|7304.3|7308.3|7304.3|7308.3|7304.3|7308.3|7304.3|1
1624229040000|2021-06-20 22:44:00|7310.8|7300.8|7307.2|7304.4|7310.8|7304.4|7307.2|7300.8|2
1624229050000|2021-06-20 22:44:10|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|0
1624229060000|2021-06-20 22:44:20|7307.5|7303.5|7308.3|7304.3|7308.7|7304.7|7307.5|7303.5|2
1624229070000|2021-06-20 22:44:30|7307.9|7303.9|7307.9|7303.9|7307.9|7303.9|7307.9|7303.9|0
1624229080000|2021-06-20 22:44:40|7309.3|7305.3|7308.9|7304.9|7309.3|7305.3|7308.9|7304.9|0
1624229100000|2021-06-20 22:45:00|7309.7|7305.7|7309.9|7305.9|7309.9|7305.9|7309.7|7305.7|2
1624229110000|2021-06-20 22:45:10|7310.3|7306.3|7311.2|7308.4|7313.4|7308.4|7310.3|7303.4|1
1624229140000|2021-06-20 22:45:40|7310.8|7308|7311.3|7307.3|7311.3|7308|7310.8|7307.3|0
1624229160000|2021-06-20 22:46:00|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|0
1624229200000|2021-06-20 22:46:40|7311.6|7308.8|7311.2|7308.4|7311.6|7308.8|7311.2|7308.4|1
1624229210000|2021-06-20 22:46:50|7315.3|7305.3|7313.3|7309.3|7316.4|7309.3|7312.3|7305.3|0
1624229220000|2021-06-20 22:47:00|7312.9|7308.9|7314.3|7310.3|7314.3|7310.3|7312.9|7308.9|0
1624229230000|2021-06-20 22:47:10|7313.9|7309.9|7313.9|7309.9|7313.9|7309.9|7313.9|7309.9|0
1624229250000|2021-06-20 22:47:30|7312.8|7310|7313.3|7309.3|7313.3|7310|7312.8|7309.3|0
1624229260000|2021-06-20 22:47:40|7312.9|7308.9|7312.9|7308.9|7312.9|7308.9|7312.9|7308.9|0
1624229290000|2021-06-20 22:48:10|7314.1|7311.3|7314.2|7311.4|7314.6|7311.8|7314.1|7311.3|2
1624229360000|2021-06-20 22:49:20|||||||||7
1624229370000|2021-06-20 22:49:30|7314.9|7310.9|7314.9|7310.9|7314.9|7310.9|7314.9|7310.9|0
1624229380000|2021-06-20 22:49:40|7315.3|7311.3|7315.3|7311.3|7315.3|7311.3|7315.3|7311.3|0
1624229390000|2021-06-20 22:49:50|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1624229400000|2021-06-20 22:50:00|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1624229410000|2021-06-20 22:50:10|7315.2|7312.4|7314.8|7312|7315.2|7312.4|7314.8|7312|27
1624229420000|2021-06-20 22:50:20|7314.9|7312.1|7315.7|7312.9|7315.7|7312.9|7314.9|7312.1|7
1624229460000|2021-06-20 22:51:00|7315.6|7312.8|7315|7312.2|7315.6|7312.8|7315|7312.2|26
1624229470000|2021-06-20 22:51:10|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1624229510000|2021-06-20 22:51:50|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|12
1624229520000|2021-06-20 22:52:00||7311.7||7311.7||7311.7||7311.7|6
1624229530000|2021-06-20 22:52:10|7313.8|7311|7314.6|7311.8|7314.6|7311.8|7313.8|7310.5|0
1624229550000|2021-06-20 22:52:30|7313.8|7311|7314.6|7311.8|7314.7|7311.9|7313.8|7311|0
1624229560000|2021-06-20 22:52:40|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1624229580000|2021-06-20 22:53:00|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1624229600000|2021-06-20 22:53:20|7314.3|7310.3|7313.6|7310.8|7317.4|7310.8|7313.6|7307.4|3
1624229610000|2021-06-20 22:53:30|7313.2|7310.4|7314.3|7310.3|7314.3|7310.4|7312.7|7309.9|3
1624229640000|2021-06-20 22:54:00|7317.4|7307.4|7314.4|7310.4|7317.4|7310.4|7314.3|7307.4|0
1624229650000|2021-06-20 22:54:10|7314.7|7310.7|7317.8|7307.8|7317.8|7310.7|7314.7|7307.8|0
1624229660000|2021-06-20 22:54:20|7315.3|7311.3|7314.6|7311.8|7315.7|7312.3|7314.6|7311.2|0
1624229670000|2021-06-20 22:54:30|7315.3|7311.3|7315.1|7312.3|7315.7|7312.3|7314.6|7311.2|0
1624229680000|2021-06-20 22:54:40|7315.7|7311.7|7315.2|7312.4|7315.7|7312.4|7314.6|7311.2|1
1624229700000|2021-06-20 22:55:00|7315.3|7311.3|7315.3|7311.3|7315.3|7311.3|7315.3|7311.3|0
1624229710000|2021-06-20 22:55:10|7315.7|7311.7|7315.7|7311.7|7315.7|7311.7|7315.7|7311.7|0
1624229720000|2021-06-20 22:55:20|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|0
1624229730000|2021-06-20 22:55:30|7315.7|7311.7|7315.2|7312.4|7315.7|7312.4|7314.8|7311.7|0
1624229740000|2021-06-20 22:55:40|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.2|7312.4|0
1624229750000|2021-06-20 22:55:50|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|0
1624229760000|2021-06-20 22:56:00|7315.6|7312.8|7315.2|7312.4|7315.6|7312.8|7315.2|7312.4|1
1624229780000|2021-06-20 22:56:20|7315.7|7311.7|7315.7|7311.7|7315.7|7311.7|7315.7|7311.7|0
1624229790000|2021-06-20 22:56:30|7315.3|7311.3|7317.8|7307.8|7317.8|7311.3|7315.3|7307.8|0
1624229810000|2021-06-20 22:56:50|7314.9|7310.9|7314.9|7310.9|7314.9|7310.9|7314.9|7310.9|0
1624229820000|2021-06-20 22:57:00|7315.3|7311.3|7315.3|7311.3|7315.3|7311.3|7315.3|7311.3|0
1624229840000|2021-06-20 22:57:20|7318.2|7308.2|7315.3|7311.3|7318.2|7311.3|7315.3|7308.2|0
1624229850000|2021-06-20 22:57:30|7318.2|7308.2|7318.2|7308.2|7318.2|7308.2|7318.2|7308.2|0
1624229860000|2021-06-20 22:57:40|7314.9|7310.9|7314.9|7310.9|7318.2|7311.3|7314.9|7308.2|0
1624229870000|2021-06-20 22:57:50|7317.8|7307.8|7315.3|7311.3|7317.8|7311.3|7315.3|7307.8|0
1624229880000|2021-06-20 22:58:00|7315|7311|7314.7|7310.7|7315|7311|7314.7|7310.7|0
1624229900000|2021-06-20 22:58:20|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|0
1624229940000|2021-06-20 22:59:00|7313.7|7310.9|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|1
1624229950000|2021-06-20 22:59:10|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1624229970000|2021-06-20 22:59:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|2
1624230000000|2021-06-20 23:00:00|7313.4|7310.6|7315.2|7312.4|7315.7|7312.4|7313.4|7310.6|3
1624230010000|2021-06-20 23:00:10|7314.9|7310.9|7317.8|7307.8|7317.8|7310.9|7314.9|7307.8|0
1624230030000|2021-06-20 23:00:30|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|0
1624230070000|2021-06-20 23:01:10|7317.3|7307.3|7312.9|7308.9|7317.3|7310.4|7312.4|7306.9|0
1624230080000|2021-06-20 23:01:20|7315|7305|7308.2|7305.4|7315|7305.4|7306.7|7303.8|21
1624230090000|2021-06-20 23:01:30|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|3
1624230100000|2021-06-20 23:01:40|7308.5|7304.5|7307.7|7304.9|7311|7305.9|7307.7|7301|4
1624230110000|2021-06-20 23:01:50|7307.6|7304.8|7307.6|7304.8|7308.2|7305.4|7306.7|7303.9|0
1624230120000|2021-06-20 23:02:00|7306.8|7304|7306.8|7304|7308.2|7305.4|7306.8|7304|1
1624230150000|2021-06-20 23:02:30|7311.3|7307.3|7311.2|7308.4|7315.4|7308.4|7311.2|7305.2|30
1624230160000|2021-06-20 23:02:40|7310.7|7307.9|7310.2|7307.4|7311.3|7307.9|7310.2|7307.3|0
1624230180000|2021-06-20 23:03:00|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|0
1624230190000|2021-06-20 23:03:10|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|0
1624230200000|2021-06-20 23:03:20|7310.9|7306.9|7310.7|7307.9|7310.9|7308|7310.7|7306.9|0
1624230230000|2021-06-20 23:03:50|7310.6|7307.8|7310.2|7307.4|7310.6|7307.8|7310.2|7307.4|0
1624230240000|2021-06-20 23:04:00|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|1
1624230250000|2021-06-20 23:04:10|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|0
1624230260000|2021-06-20 23:04:20|7311.2|7308.4|7310.3|7307.5|7311.2|7308.4|7310.3|7307.5|0
1624230280000|2021-06-20 23:04:40|7310.8|7308|7310.3|7307.5|7310.8|7308|7310.3|7307.5|0
1624230290000|2021-06-20 23:04:50|7310.2|7307.4|7311.2|7308.4|7311.2|7308.4|7309.8|7306.5|0
1624230300000|2021-06-20 23:05:00|7310.8|7308|7309.8|7307|7310.8|7308|7309.8|7307|0
1624230310000|2021-06-20 23:05:10|7310|7307.2|7310.8|7308|7310.8|7308|7310|7307.2|0
1624230360000|2021-06-20 23:06:00|7310.7|7307.9|7309.8|7307|7310.8|7308|7309.8|7307|0
1624230370000|2021-06-20 23:06:10|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|0
1624230380000|2021-06-20 23:06:20|7310.7|7307.9|7306.8|7304|7310.7|7307.9|7305.4|7302.6|21
1624230390000|2021-06-20 23:06:30|7306.3|7303.5|7306.2|7303.4|7306.9|7303.5|7305.2|7302.4|1
1624230400000|2021-06-20 23:06:40|7306.5|7302.5|7308.2|7305.4|7308.3|7305.4|7306.5|7302.5|0
1624230420000|2021-06-20 23:07:00|7307.8|7305|7306.8|7304|7307.8|7305|7306.8|7304|0
1624230430000|2021-06-20 23:07:10|7305.8|7303|7306.9|7302.9|7306.9|7303.4|7305.8|7302.8|0
1624230450000|2021-06-20 23:07:30|7305.8|7303|7304.8|7302|7305.8|7303|7304.8|7302|0
1624230460000|2021-06-20 23:07:40|7304.5|7301.7|7303.8|7301|7304.5|7301.7|7303.8|7301|0
1624230470000|2021-06-20 23:07:50|7301.3|7298.5|7302.8|7300|7303.8|7301|7301.3|7298.5|3
1624230490000|2021-06-20 23:08:10|7302.7|7299.9|7304.2|7301.4|7304.2|7301.4|7302.7|7299.9|1
1624230500000|2021-06-20 23:08:20|7303.5|7300.7|7302.8|7300|7303.5|7300.7|7302.8|7300|0
1624230510000|2021-06-20 23:08:30|7303|7300.2|7303.8|7301|7303.8|7301|7303|7300.2|0
1624230520000|2021-06-20 23:08:40|7304.5|7300.5|7303.8|7301|7304.5|7301.4|7303.8|7300.5|0
1624230560000|2021-06-20 23:09:20|7304.5|7300.5|7304.5|7300.5|7304.5|7300.5|7304.5|7300.5|0
1624230570000|2021-06-20 23:09:30|7305.3|7301.3|7305.3|7301.3|7305.3|7301.3|7305.3|7301.3|0
1624230580000|2021-06-20 23:09:40|7304.5|7301.7|7303.8|7301|7304.5|7301.7|7303.8|7301|0
1624230600000|2021-06-20 23:10:00|7304.2|7301.4|7304.9|7300.9|7304.9|7301.4|7304.2|7300.9|0
1624230610000|2021-06-20 23:10:10|7305.3|7301.3|7307.4|7304.6|7307.5|7304.6|7304.8|7301.3|64
1624230620000|2021-06-20 23:10:20|7306.3|7303.5|7308.3|7304.3|7308.3|7304.7|7305.8|7302.3|0
1624230640000|2021-06-20 23:10:40|7307.2|7304.4|7308.3|7304.3|7308.3|7304.4|7307.2|7304.3|0
1624230650000|2021-06-20 23:10:50|7307.5|7304.7|7307.8|7305|7307.8|7305|7307.4|7304.6|0
1624230660000|2021-06-20 23:11:00|7308.3|7305.5|7307.8|7305|7310.3|7306.7|7307.8|7304.9|1
1624230670000|2021-06-20 23:11:10|7308.9|7304.9|7308.8|7306|7308.9|7306|7308.8|7304.9|0
1624230680000|2021-06-20 23:11:20|7309.9|7305.9|7310.8|7308|7310.9|7308|7309.9|7305.9|0
1624230690000|2021-06-20 23:11:30|7311.5|7307.5|7311.5|7307.5|7311.5|7307.5|7311.5|7307.5|0
1624230700000|2021-06-20 23:11:40|7310.8|7308|7309.9|7305.9|7311.3|7308|7309.9|7305.9|0
1624230720000|2021-06-20 23:12:00|7310.3|7306.3|7310.9|7306.9|7310.9|7306.9|7310.3|7306.3|0
1624230730000|2021-06-20 23:12:10|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|0
1624230750000|2021-06-20 23:12:30|7311.5|7307.5|7311.2|7308.4|7311.5|7308.5|7311.2|7307.5|0
1624230760000|2021-06-20 23:12:40|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|0
1624230770000|2021-06-20 23:12:50|7311.3|7307.3|7311.3|7307.3|7311.3|7307.3|7311.3|7307.3|1
1624230780000|2021-06-20 23:13:00|7310.8|7308|7311.4|7307.4|7311.9|7308|7310.8|7307.4|0
1624230790000|2021-06-20 23:13:10|7310.8|7308|7312.3|7309.5|7314.6|7310|7310.8|7304.6|0
1624230800000|2021-06-20 23:13:20|7311.5|7308.7|7311.3|7308.5|7311.5|7308.7|7311.3|7308.5|1
1624230820000|2021-06-20 23:13:40|7311.2|7308.4|7310.8|7308|7311.2|7308.4|7310.8|7308|0
1624230830000|2021-06-20 23:13:50|7311.5|7307.5|7311.5|7308.7|7311.5|7308.7|7311.5|7307.5|0
1624230840000|2021-06-20 23:14:00|7310.8|7308|7311.2|7308.4|7311.2|7308.4|7309.8|7307|0
1624230880000|2021-06-20 23:14:40|7310.8|7308|7312.7|7309.9|7312.8|7310|7310.8|7308|1
1624230890000|2021-06-20 23:14:50|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|2
1624230900000|2021-06-20 23:15:00|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|27
1624230920000|2021-06-20 23:15:20|7312.8|7310|7312.8|7310|7313.9|7310|7312.8|7309.9|2
1624230930000|2021-06-20 23:15:30|7314.3|7310.3|7314.3|7310.3|7314.3|7310.3|7314.3|7310.3|0
1624230940000|2021-06-20 23:15:40|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1624230950000|2021-06-20 23:15:50|7313.3|7310.5|7313.8|7311|7313.8|7311|7313.3|7310.5|0
1624230960000|2021-06-20 23:16:00|7313.7|7310.9|7313.4|7310.6|7313.8|7311|7313.3|7310.5|0
1624230970000|2021-06-20 23:16:10|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1624230980000|2021-06-20 23:16:20|7313.3|7310.5|7313.8|7311|7313.8|7311|7313.3|7310.5|6
1624231000000|2021-06-20 23:16:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|0
1624231010000|2021-06-20 23:16:50|7313.3|7310.5|7313.6|7310.8|7313.8|7311|7313.3|7310.5|1
1624231020000|2021-06-20 23:17:00|7313.3|7310.5|7313.8|7311|7313.8|7311|7313.3|7310.5|0
1624231030000|2021-06-20 23:17:10|7313.6|7310.8|7313.8|7311|7313.8|7311|7313.3|7310.5|0
1624231040000|2021-06-20 23:17:20|7313.6|7310.8|7313.3|7310.5|7313.6|7310.8|7313.3|7310.5|0
1624231060000|2021-06-20 23:17:40|7313.4|7310.6|7313.8|7311|7313.8|7311|7313.3|7310.5|0
1624231070000|2021-06-20 23:17:50|7313.4|7310.6|7313.8|7311|7313.8|7311|7313.3|7310.5|1
1624231080000|2021-06-20 23:18:00|7313.6|7310.8|7313.8|7311|7313.8|7311|7313.3|7310.5|0
1624231130000|2021-06-20 23:18:50|7313.3|7310.5|7313.4|7310.6|7313.4|7310.6|7313.3|7310.5|0
1624231140000|2021-06-20 23:19:00|7313.8|7311|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|1
1624231150000|2021-06-20 23:19:10|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1624231160000|2021-06-20 23:19:20|7314.9|7312.1|7315.3|7312.5|7315.3|7312.5|7314.9|7312.1|3
1624231190000|2021-06-20 23:19:50|||||||||1
1624231200000|2021-06-20 23:20:00|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|3
1624231220000|2021-06-20 23:20:20|||||||||15
1624231240000|2021-06-20 23:20:40|7314.6|7311.8|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|1
1624231250000|2021-06-20 23:20:50|7313.6|7310.8|7313.8|7311|7314|7311.2|7313.3|7310.5|0
1624231260000|2021-06-20 23:21:00|7313.6|7310.8|7313.3|7310.5|7313.6|7310.8|7313.3|7310.5|0
1624231270000|2021-06-20 23:21:10|7313.8|7311|7313.3|7310.5|7313.8|7311|7313.3|7310.5|0
1624231290000|2021-06-20 23:21:30|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1624231300000|2021-06-20 23:21:40|7313.6|7310.8|7313.3|7310.5|7313.6|7310.8|7313.3|7310.5|0
1624231310000|2021-06-20 23:21:50|7313.8|7311|7313.3|7310.5|7313.8|7311|7313.3|7310.5|0
1624231340000|2021-06-20 23:22:20|7313.8|7311|7312.8|7310|7313.8|7311|7312.8|7310|0
1624231350000|2021-06-20 23:22:30|7313.9|7309.9|7312.8|7310|7313.9|7310|7312.8|7309.9|0
1624231370000|2021-06-20 23:22:50|7312.3|7309.5|7312.8|7310|7312.8|7310|7312.3|7309.5|0
1624231380000|2021-06-20 23:23:00|7313.5|7309.5|7313.9|7309.9|7313.9|7310|7312.8|7309.5|0
1624231390000|2021-06-20 23:23:10|7313.4|7310.6|7314.1|7311.3|7314.1|7311.3|7313.4|7310.6|0
1624231430000|2021-06-20 23:23:50|||||||||1
1624231540000|2021-06-20 23:25:40|7315.2|7311.2|7314.8|7312|7315.3|7312.5|7314.1|7311.2|0
1624231550000|2021-06-20 23:25:50|7315.5|7312.7|7315.6|7312.8|7315.6|7312.8|7315.5|7312.7|9
1624231560000|2021-06-20 23:26:00|7315.1|7312.3|7315.6|7312.8|7315.6|7312.8|7315.1|7312.3|5
1624231570000|2021-06-20 23:26:10|7314.8|7312|7314.8|7312|7315.6|7312.8|7314.8|7312|0
1624231580000|2021-06-20 23:26:20|7315.3|7312.5|7315.6|7312.8|7315.6|7312.8|7315.3|7312.5|26
1624231590000|2021-06-20 23:26:30|7316|7313.2|7319.1|7316.3|7319.1|7316.3|7316|7313.2|30
1624231600000|2021-06-20 23:26:40|7318.6|7315.8|7317.5|7314.7|7318.6|7315.8|7317.5|7314.7|0
1624231610000|2021-06-20 23:26:50|7317.6|7314.8|7318.6|7315.8|7319.2|7316|7317.6|7314.8|1
1624231620000|2021-06-20 23:27:00|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1624231630000|2021-06-20 23:27:10|7317.8|7315|7319.5|7316.7|7319.8|7317|7317.8|7315|2
1624231640000|2021-06-20 23:27:20|7319|7316.2|7319.8|7317|7319.8|7317|7319|7316.2|0
1624231670000|2021-06-20 23:27:50|7321.3|7318.5|7319.8|7317|7321.8|7319|7319.8|7317|5
1624231680000|2021-06-20 23:28:00|7319.5|7316.7|7317.8|7315|7319.5|7316.7|7317.5|7314.2|2
1624231690000|2021-06-20 23:28:10|7319.2|7315.2|7318.8|7316|7319.2|7316|7318.8|7315.2|0
1624231710000|2021-06-20 23:28:30|7319.1|7316.3|7318.9|7314.9|7319.1|7316.3|7318.9|7314.9|0
1624231720000|2021-06-20 23:28:40|7319.2|7315.2|7319.2|7315.2|7319.2|7315.2|7319.2|7315.2|0
1624231750000|2021-06-20 23:29:10|7317.7|7314.9|7317.8|7313.8|7317.8|7314.9|7317.2|7313.8|1
1624231770000|2021-06-20 23:29:30|7318.2|7314.2|7318.2|7314.2|7318.2|7314.2|7318.2|7314.2|0
1624231780000|2021-06-20 23:29:40|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1624231800000|2021-06-20 23:30:00|7317.8|7313.8|7316.7|7313.9|7318.3|7314.3|7316.7|7312.8|0
1624231810000|2021-06-20 23:30:10|7317.5|7313.5|7317.7|7314.9|7318.2|7314.9|7317.1|7313.5|0
1624231820000|2021-06-20 23:30:20|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1624231830000|2021-06-20 23:30:30|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1624231840000|2021-06-20 23:30:40|7317.6|7314.8|7318.5|7314.5|7319.2|7315.6|7317.6|7314.5|3
1624231850000|2021-06-20 23:30:50|7318.8|7314.8|7318.7|7315.9|7319.2|7315.9|7318.7|7314.8|1
1624231860000|2021-06-20 23:31:00|7319|7316.2|7319.2|7316.4|7320.1|7317.3|7319|7316.2|0
1624231870000|2021-06-20 23:31:10|7319.7|7316.9|7319.8|7315.8|7320.8|7317.9|7318.7|7315.8|0
1624231880000|2021-06-20 23:31:20|7319.1|7316.3|7319.8|7315.8|7319.8|7316.3|7319.1|7315.8|0
1624231890000|2021-06-20 23:31:30|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|0
1624231900000|2021-06-20 23:31:40|7319.2|7315.2|7319.1|7316.3|7319.8|7316.3|7318.7|7315.2|0
1624231910000|2021-06-20 23:31:50|7319.2|7316.4|7318.4|7315.6|7319.2|7316.4|7318.4|7315.2|0
1624231920000|2021-06-20 23:32:00|7318.7|7315.9|7319.1|7316.3|7319.5|7316.3|7318.7|7315.5|0
1624231930000|2021-06-20 23:32:10|7318.7|7315.9|7319.4|7316.6|7319.8|7316.6|7318.7|7315.8|0
1624231940000|2021-06-20 23:32:20|7320.2|7316.2|7319.5|7316.7|7320.2|7316.7|7319.5|7316.2|0
1624231950000|2021-06-20 23:32:30|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.5|0
1624231960000|2021-06-20 23:32:40|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1624231970000|2021-06-20 23:32:50|7318.5|7315.7|7317.7|7314.9|7318.5|7315.7|7317.7|7314.9|0
1624232000000|2021-06-20 23:33:20|7317.5|7313.5|7317.7|7314.9|7317.7|7314.9|7317.5|7313.5|1
1624232010000|2021-06-20 23:33:30|7318|7315.2|7318.7|7315.9|7318.7|7315.9|7318|7315.2|0
1624232030000|2021-06-20 23:33:50|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1624232050000|2021-06-20 23:34:10|7317.5|7314.7|7316.7|7313.9|7317.5|7314.7|7316.7|7313.9|0
1624232060000|2021-06-20 23:34:20|7317.8|7313.8|7317.8|7313.8|7317.8|7313.8|7317.8|7313.8|0
1624232070000|2021-06-20 23:34:30|7318.2|7314.2|7318.7|7315.9|7319.2|7315.9|7317.7|7314.2|0
1624232080000|2021-06-20 23:34:40|7319.6|7315.6|7318.7|7315.9|7319.6|7315.9|7318.7|7315.2|0
1624232090000|2021-06-20 23:34:50|7318.4|7315.6|7318.4|7315.6|7319.2|7315.6|7318.1|7314.7|3
1624232100000|2021-06-20 23:35:00|7318.7|7315.9|7318.7|7315.9|7319.2|7315.9|7318.7|7315.2|0
1624232110000|2021-06-20 23:35:10|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1624232120000|2021-06-20 23:35:20|7319.4|7316.6|7319.7|7315.7|7320.2|7316.9|7319.1|7315.7|0
1624232130000|2021-06-20 23:35:30|7318.7|7315.9|7320.2|7316.2|7320.2|7316.3|7318.7|7315.8|0
1624232150000|2021-06-20 23:35:50|7319.5|7316.7|7317.7|7314.9|7320.2|7316.7|7317.7|7314.9|0
1624232170000|2021-06-20 23:36:10|7317.6|7314.8|7318.7|7315.9|7318.7|7315.9|7317.6|7314.5|1
1624232180000|2021-06-20 23:36:20|7318.6|7315.8|7318.6|7315.8|7318.7|7315.9|7318.6|7315.8|0
1624232190000|2021-06-20 23:36:30|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|0
1624232210000|2021-06-20 23:36:50|7318.7|7315.9|7318.6|7315.8|7318.7|7315.9|7318.6|7315.8|1
1624232220000|2021-06-20 23:37:00|7318.2|7315.4|7318.2|7314.2|7318.5|7315.7|7316.5|7313.7|4
1624232230000|2021-06-20 23:37:10|7317.1|7314.3|7316.7|7313.9|7317.1|7314.3|7316.7|7313.9|0
1624232240000|2021-06-20 23:37:20|7317.8|7313.8|7317.7|7314.9|7317.8|7314.9|7317.7|7313.8|0
1624232250000|2021-06-20 23:37:30|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1624232260000|2021-06-20 23:37:40|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|0
1624232270000|2021-06-20 23:37:50|7318.5|7315.7|7317.7|7314.9|7318.5|7315.7|7316.6|7313.8|0
1624232280000|2021-06-20 23:38:00|7317.1|7314.3|7316.9|7314.1|7317.1|7314.3|7316.9|7314.1|0
1624232290000|2021-06-20 23:38:10|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1624232310000|2021-06-20 23:38:30|7315.7|7312.9|7316.2|7312.2|7316.2|7312.9|7315.7|7312.2|0
1624232320000|2021-06-20 23:38:40|7315.5|7312.7|7313.7|7310.9|7315.5|7312.7|7313.7|7310.9|1
1624232340000|2021-06-20 23:39:00|7314|7311.2|7315.1|7312.3|7315.5|7312.3|7314|7311.2|0
1624232350000|2021-06-20 23:39:10|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|0
1624232360000|2021-06-20 23:39:20|7316.5|7312.5|7316.1|7313.3|7316.5|7313.3|7316.1|7312.5|0
1624232370000|2021-06-20 23:39:30|7315.7|7312.9|7315.7|7312.9|7316.2|7312.9|7315.4|7311.8|0
1624232390000|2021-06-20 23:39:50|7314.7|7311.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|0
1624232400000|2021-06-20 23:40:00|7314.1|7311.3|7313.7|7310.9|7314.1|7311.3|7313.7|7310.9|2
1624232410000|2021-06-20 23:40:10|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|0
1624232420000|2021-06-20 23:40:20|7313.6|7310.8|7313.7|7310.9|7313.7|7310.9|7313.6|7310.8|0
1624232430000|2021-06-20 23:40:30|7314.1|7311.3|7314.1|7311.3|7315.6|7312.3|7314.1|7311.3|0
1624232440000|2021-06-20 23:40:40|7313.7|7310.9|7314.6|7311.8|7314.7|7311.9|7313.7|7310.9|0
1624232450000|2021-06-20 23:40:50|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1624232460000|2021-06-20 23:41:00|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|0
1624232480000|2021-06-20 23:41:20|7313.5|7310.7|7313.1|7310.3|7313.5|7310.7|7313.1|7310.3|0
1624232490000|2021-06-20 23:41:30|7313.8|7309.8|7313.1|7310.3|7314.2|7310.9|7313.1|7309.8|0
1624232510000|2021-06-20 23:41:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.6|7308.8|0
1624232520000|2021-06-20 23:42:00|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1624232540000|2021-06-20 23:42:20|||||||||2
1624232550000|2021-06-20 23:42:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1624232560000|2021-06-20 23:42:40|||||||||2
1624232640000|2021-06-20 23:44:00|7314.1|7311.3|7312.7|7309.9|7314.2|7311.3|7312.7|7309.8|5
1624232660000|2021-06-20 23:44:20|7313.1|7310.3|7313.1|7310.3|7313.8|7310.3|7313.1|7309.8|1
1624232670000|2021-06-20 23:44:30|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|0
1624232680000|2021-06-20 23:44:40|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|0
1624232700000|2021-06-20 23:45:00|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|9
1624232710000|2021-06-20 23:45:10|7310.7|7307.9|7311.1|7308.3|7311.1|7308.3|7310.7|7307.9|1
1624232760000|2021-06-20 23:46:00|7311.3|7308.5|7313.1|7310.3|7313.1|7310.3|7311.3|7308.5|0
1624232770000|2021-06-20 23:46:10|7313.7|7310.9|7312.1|7309.3|7313.7|7310.9|7312.1|7309.3|0
1624232780000|2021-06-20 23:46:20|7312.3|7309.5|7312.7|7309.9|7313.2|7309.9|7312.1|7309.2|0
1624232790000|2021-06-20 23:46:30|7312.1|7309.3|7312.1|7309.3|7312.8|7309.3|7312.1|7308.8|0
1624232820000|2021-06-20 23:47:00|7312.3|7309.5|7311.7|7308.9|7313.2|7309.9|7311.7|7308.9|0
1624232830000|2021-06-20 23:47:10|7312.1|7309.3|7312.1|7309.3|7312.8|7309.9|7312.1|7308.8|2
1624232840000|2021-06-20 23:47:20|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7310.1|7307.3|0
1624232850000|2021-06-20 23:47:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624232860000|2021-06-20 23:47:40|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|0
1624232880000|2021-06-20 23:48:00|7313.1|7310.3|7311.7|7308.9|7313.1|7310.3|7311.7|7308.9|0
1624232890000|2021-06-20 23:48:10|7312.1|7309.3|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|0
1624232920000|2021-06-20 23:48:40|7310.9|7308.1|7310.1|7307.3|7310.9|7308.1|7310.1|7307.3|0
1624232930000|2021-06-20 23:48:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|0
1624232940000|2021-06-20 23:49:00|7309|7306.2|7308.6|7305.8|7309|7306.2|7308.6|7305.8|0
1624232950000|2021-06-20 23:49:10|7308.7|7305.9|7309.1|7306.3|7309.1|7306.3|7308.7|7305.9|0
1624232960000|2021-06-20 23:49:20|7310.1|7307.3|7309.9|7307.1|7310.1|7307.3|7309.9|7307.1|3
1624232970000|2021-06-20 23:49:30|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|0
1624232980000|2021-06-20 23:49:40|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|0
1624232990000|2021-06-20 23:49:50|7309.6|7306.8|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|0
1624233000000|2021-06-20 23:50:00|7308.1|7305.3|7307.7|7304.9|7309.2|7305.9|7307.7|7304.7|0
1624233010000|2021-06-20 23:50:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1624233020000|2021-06-20 23:50:20|7308.2|7305.4|7308.5|7305.7|7308.6|7305.8|7308.2|7305.4|0
1624233030000|2021-06-20 23:50:30|7308.1|7305.3|7309.6|7306.8|7309.7|7306.9|7308.1|7305.3|0
1624233040000|2021-06-20 23:50:40|7310.1|7307.3|7310.7|7307.9|7310.7|7307.9|7310.1|7307.3|0
1624233060000|2021-06-20 23:51:00|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.1|7307.3|0
1624233070000|2021-06-20 23:51:10|7311.1|7308.3|7310.5|7307.7|7311.1|7308.3|7310.1|7307.3|0
1624233080000|2021-06-20 23:51:20|7310.6|7307.8|7310.5|7307.7|7310.6|7307.8|7310.5|7307.7|0
1624233090000|2021-06-20 23:51:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|0
1624233100000|2021-06-20 23:51:40|7310.7|7307.9|7311.1|7308.3|7311.1|7308.3|7310.7|7307.9|0
1624233120000|2021-06-20 23:52:00|7311.5|7308.7|7313.7|7310.9|7313.7|7310.9|7311.5|7308.7|7
1624233140000|2021-06-20 23:52:20|7313.6|7310.8|7312.7|7309.9|7313.6|7310.8|7312.7|7309.9|1
1624233150000|2021-06-20 23:52:30|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1624233160000|2021-06-20 23:52:40|7312.3|7309.5|7311.6|7308.8|7312.3|7309.5|7311.6|7308.8|12
1624233170000|2021-06-20 23:52:50|7314.1|7311.3|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|2
1624233180000|2021-06-20 23:53:00|7313.5|7310.7|7313.5|7310.7|7313.6|7310.8|7313.5|7310.7|2
1624233190000|2021-06-20 23:53:10|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1624233200000|2021-06-20 23:53:20|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|4
1624233210000|2021-06-20 23:53:30|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1624233220000|2021-06-20 23:53:40|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624233230000|2021-06-20 23:53:50|7312.7|7309.9|7311.6|7308.8|7312.7|7309.9|7311.6|7308.8|0
1624233260000|2021-06-20 23:54:20|7312.3|7309.5|7312.6|7309.8|7312.6|7309.8|7312.3|7309.5|6
1624233270000|2021-06-20 23:54:30|7312.2|7309.4|7311.3|7308.5|7312.2|7309.4|7311.3|7308.5|1
1624233280000|2021-06-20 23:54:40|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624233290000|2021-06-20 23:54:50|7311.6|7308.8|7311.7|7308.9|7311.7|7308.9|7311.6|7308.8|0
1624233300000|2021-06-20 23:55:00|7312.2|7309.4|7312.6|7309.8|7312.6|7309.8|7312.2|7309.4|1
1624233310000|2021-06-20 23:55:10|7312.2|7309.4|7312.6|7309.8|7312.6|7309.8|7311.8|7309|2
1624233320000|2021-06-20 23:55:20|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|0
1624233330000|2021-06-20 23:55:30|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1624233340000|2021-06-20 23:55:40|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624233360000|2021-06-20 23:56:00|7311.7|7308.9|7311.7|7308.9|7312.6|7309.8|7311.7|7308.9|1
1624233370000|2021-06-20 23:56:10|7311.6|7308.8|7311.7|7308.9|7311.7|7308.9|7311.6|7308.8|0
1624233380000|2021-06-20 23:56:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1624233410000|2021-06-20 23:56:50|7311.7|7308.9|7312.5|7309.7|7312.6|7309.8|7311.7|7308.9|5
1624233420000|2021-06-20 23:57:00|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7312.1|7309.3|0
1624233430000|2021-06-20 23:57:10|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7313|7310.2|6
1624233440000|2021-06-20 23:57:20|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|3
1624233450000|2021-06-20 23:57:30|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|1
1624233460000|2021-06-20 23:57:40|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.5|7309.7|0
1624233470000|2021-06-20 23:57:50|7312.5|7309.7|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|3
1624233480000|2021-06-20 23:58:00|7312.5|7309.7|7312.7|7309.9|7312.7|7309.9|7312.3|7309.5|0
1624233490000|2021-06-20 23:58:10|7313|7310.2|7312.1|7309.3|7313|7310.2|7312.1|7309.3|2
1624233510000|2021-06-20 23:58:30|7312|7309.2|7311.6|7308.8|7312|7309.2|7311.6|7308.8|0
1624233520000|2021-06-20 23:58:40|||||||||12
1624233530000|2021-06-20 23:58:50|7311.2|7308.4|7309.8|7307|7311.2|7308.4|7309.8|7307|1
1624233540000|2021-06-20 23:59:00|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1624233550000|2021-06-20 23:59:10|7311.6|7308.8|7310.7|7307.9|7312.5|7309.7|7310.7|7307.9|3
1624233560000|2021-06-20 23:59:20|7310.6|7307.8|7309.6|7306.8|7310.6|7307.8|7309.6|7306.8|1
1624233570000|2021-06-20 23:59:30|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1624233580000|2021-06-20 23:59:40|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.1|7304.4|1
1624233600000|2021-06-21 00:00:00|7307.7|7304.9|7304.1|7301.3|7307.7|7304.9|7303.6|7300.8|11
1624233610000|2021-06-21 00:00:10|7303.6|7300.8|7303.6|7300.8|7304.1|7301.3|7303.1|7300.3|4
1624233620000|2021-06-21 00:00:20|7304.7|7301.9|7305.1|7302.3|7305.1|7302.3|7304.6|7301.8|6
1624233630000|2021-06-21 00:00:30|7304.8|7302|7304.1|7301.3|7304.8|7302|7303.6|7300.8|5
1624233640000|2021-06-21 00:00:40|7304.6|7301.8|7303.1|7300.3|7304.6|7301.8|7303.1|7300.3|1
1624233650000|2021-06-21 00:00:50|7303.6|7300.8|7304.7|7301.9|7304.7|7301.9|7303.6|7300.8|3
1624233660000|2021-06-21 00:01:00|7305.1|7302.3|7303.1|7300.3|7305.1|7302.3|7302.5|7299.7|5
1624233670000|2021-06-21 00:01:10|7303.6|7300.8|7304.1|7301.3|7304.2|7301.4|7303.6|7300.8|2
1624233680000|2021-06-21 00:01:20|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1624233700000|2021-06-21 00:01:40|7304|7301.2|7305.5|7302.7|7305.7|7302.9|7304|7301.2|7
1624233710000|2021-06-21 00:01:50|7305.6|7302.8|7306.5|7303.7|7306.6|7303.8|7305.6|7302.8|1
1624233720000|2021-06-21 00:02:00|7306.1|7303.3|7306.5|7303.7|7306.5|7303.7|7306.1|7303.3|1
1624233740000|2021-06-21 00:02:20|7305.6|7302.8|7305.5|7302.7|7305.6|7302.8|7305.5|7302.7|1
1624233750000|2021-06-21 00:02:30|7305.6|7302.8|7306.1|7303.3|7306.1|7303.3|7305.5|7302.7|1
1624233760000|2021-06-21 00:02:40|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|0
1624233770000|2021-06-21 00:02:50|7304.5|7301.7|7305.1|7302.3|7305.1|7302.3|7304.5|7301.7|1
1624233780000|2021-06-21 00:03:00|7304.8|7302|7302.1|7299.3|7304.8|7302|7302|7299.2|15
1624233790000|2021-06-21 00:03:10|7302.5|7299.7|7301.5|7298.7|7302.5|7299.7|7301.5|7298.7|0
1624233800000|2021-06-21 00:03:20|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7300.5|7297.7|14
1624233810000|2021-06-21 00:03:30|7302|7299.2|7301.5|7298.7|7302|7299.2|7301.5|7298.7|8
1624233820000|2021-06-21 00:03:40|7301.6|7298.8|7301.5|7298.7|7301.6|7298.8|7301.5|7298.7|1
1624233830000|2021-06-21 00:03:50|7301.3|7298.5|7301|7298.2|7301.3|7298.5|7301|7298.2|0
1624233840000|2021-06-21 00:04:00|7301.6|7298.8|7301.4|7298.6|7302.6|7299.8|7301.4|7298.6|12
1624233850000|2021-06-21 00:04:10|7300.9|7298.1|7301.4|7298.6|7301.4|7298.6|7300.9|7298.1|0
1624233860000|2021-06-21 00:04:20|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.6|7298.8|1
1624233870000|2021-06-21 00:04:30|7302.4|7299.6|7300.7|7297.9|7302.4|7299.6|7300.6|7297.8|4
1624233880000|2021-06-21 00:04:40|7301.4|7298.6|7300.6|7297.8|7301.4|7298.6|7300.6|7297.8|0
1624233900000|2021-06-21 00:05:00|7300.7|7297.9|7300.4|7297.6|7301.4|7298.6|7300.1|7297.3|6
1624233910000|2021-06-21 00:05:10|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.4|7297.6|3
1624233920000|2021-06-21 00:05:20|7300.4|7297.6|7300.1|7297.3|7300.4|7297.6|7299.6|7296.8|1
1624233930000|2021-06-21 00:05:30|7300.4|7297.6|7300.4|7297.6|7300.6|7297.8|7300.4|7297.6|0
1624233940000|2021-06-21 00:05:40|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.4|7297.6|2
1624233950000|2021-06-21 00:05:50|7300.4|7297.6|7301.4|7298.6|7301.6|7298.8|7300.4|7297.6|9
1624233960000|2021-06-21 00:06:00|7300.6|7297.8|7300.9|7298.1|7301.1|7298.3|7300.6|7297.8|0
1624233970000|2021-06-21 00:06:10|7299.6|7296.8|7299.8|7297|7300.1|7297.3|7298.1|7295.3|9
1624233980000|2021-06-21 00:06:20|7298.9|7296.1|7298.6|7295.8|7298.9|7296.1|7298.4|7295.6|0
1624233990000|2021-06-21 00:06:30|7298.9|7296.1|7298.9|7296.1|7299.9|7297.1|7298.9|7296.1|3
1624234000000|2021-06-21 00:06:40|7299.4|7296.6|7299.1|7296.3|7299.6|7296.8|7297.6|7294.8|6
1624234010000|2021-06-21 00:06:50|7298.6|7295.8|7298.4|7295.6|7298.6|7295.8|7298.4|7295.6|0
1624234020000|2021-06-21 00:07:00|7298.7|7295.9|7300.1|7297.3|7300.1|7297.3|7298.7|7295.9|0
1624234030000|2021-06-21 00:07:10|7299.9|7297.1|7300.6|7297.8|7301.1|7298.3|7299.9|7297.1|1
1624234040000|2021-06-21 00:07:20|7300.4|7297.6|7300.7|7297.9|7300.7|7297.9|7300.4|7297.6|0
1624234050000|2021-06-21 00:07:30|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1624234060000|2021-06-21 00:07:40|7301.7|7298.9|7301.1|7298.3|7301.7|7298.9|7301.1|7298.3|0
1624234080000|2021-06-21 00:08:00|7301.4|7298.6|7301.6|7298.8|7301.6|7298.8|7300.6|7297.8|0
1624234090000|2021-06-21 00:08:10|7301.4|7298.6|7301.6|7298.8|7301.7|7298.9|7301.1|7298.3|9
1624234100000|2021-06-21 00:08:20|7301.4|7298.6|7300.6|7297.8|7302.1|7299.3|7300.6|7297.8|1
1624234110000|2021-06-21 00:08:30|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|0
1624234120000|2021-06-21 00:08:40|7302.1|7299.3|7302.6|7299.8|7302.6|7299.8|7301.8|7299|1
1624234130000|2021-06-21 00:08:50|7303.6|7300.8|7302.1|7299.3|7303.6|7300.8|7302.1|7299.3|11
1624234140000|2021-06-21 00:09:00|||||||||1
1624234150000|2021-06-21 00:09:10|7301.7|7298.9|7301.6|7298.8|7301.9|7299.1|7301.3|7298.5|4
1624234160000|2021-06-21 00:09:20|7301.4|7298.6|7302.1|7299.3|7302.6|7299.8|7301.1|7298.3|6
1624234170000|2021-06-21 00:09:30|7302.6|7299.8|7301.7|7298.9|7303.1|7300.3|7301.6|7298.8|0
1624234180000|2021-06-21 00:09:40|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.1|7298.3|0
1624234200000|2021-06-21 00:10:00|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7301.4|7298.6|0
1624234210000|2021-06-21 00:10:10|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1624234220000|2021-06-21 00:10:20|7300.9|7298.1|7300.4|7297.6|7300.9|7298.1|7299.7|7296.9|1
1624234230000|2021-06-21 00:10:30|7299.7|7296.9|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|0
1624234240000|2021-06-21 00:10:40|7301.1|7298.3|7301.7|7298.9|7301.7|7298.9|7301.1|7298.3|6
1624234260000|2021-06-21 00:11:00|7302.1|7299.3|7301.6|7298.8|7302.1|7299.3|7301.1|7298.3|1
1624234270000|2021-06-21 00:11:10|7301.7|7298.9|7303.1|7300.3|7303.7|7300.9|7301.6|7298.8|0
1624234280000|2021-06-21 00:11:20|7302.6|7299.8|7302.7|7299.9|7302.7|7299.9|7302.6|7299.8|0
1624234290000|2021-06-21 00:11:30|7303.1|7300.3|7303.4|7300.6|7304.1|7301.3|7303.1|7300.3|0
1624234300000|2021-06-21 00:11:40|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|0
1624234310000|2021-06-21 00:11:50|7303.9|7301.1|7305.1|7302.3|7305.1|7302.3|7303.6|7300.8|9
1624234320000|2021-06-21 00:12:00|7305.3|7302.5|7306.6|7303.8|7306.6|7303.8|7305.3|7302.5|1
1624234330000|2021-06-21 00:12:10|7305.7|7302.9|7305.6|7302.8|7305.7|7302.9|7305.4|7302.6|1
1624234340000|2021-06-21 00:12:20|7306.7|7303.9|7308.1|7305.3|7309.1|7306.3|7306.7|7303.9|37
1624234350000|2021-06-21 00:12:30|7307.7|7304.9|7307.4|7304.6|7307.7|7304.9|7307.4|7304.6|1
1624234360000|2021-06-21 00:12:40|7306.7|7303.9|7306.6|7303.8|7306.7|7303.9|7306.6|7303.8|0
1624234370000|2021-06-21 00:12:50|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1624234390000|2021-06-21 00:13:10|7306.6|7303.8|7305.7|7302.9|7306.6|7303.8|7305.6|7302.8|1
1624234400000|2021-06-21 00:13:20|7306.2|7303.4|7306.7|7303.9|7307.1|7304.3|7306.2|7303.4|2
1624234410000|2021-06-21 00:13:30|7306.8|7304|7308.4|7305.6|7308.4|7305.6|7306.8|7304|2
1624234420000|2021-06-21 00:13:40|7308.2|7304.2|7308.4|7305.6|7308.6|7305.8|7307.4|7304.2|0
1624234440000|2021-06-21 00:14:00|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|1
1624234450000|2021-06-21 00:14:10|7307.6|7304.8|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|0
1624234460000|2021-06-21 00:14:20|7307.6|7304.8|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|0
1624234470000|2021-06-21 00:14:30|7306.9|7304.1|7306.4|7303.6|7306.9|7304.1|7306.4|7303.6|0
1624234480000|2021-06-21 00:14:40|7306.1|7303.3|7307.2|7304.4|7307.2|7304.4|7306.1|7303.3|0
1624234490000|2021-06-21 00:14:50|7307.7|7304.9|7306.7|7303.9|7308.4|7305.6|7306.7|7303.9|291
1624234500000|2021-06-21 00:15:00|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|0
1624234530000|2021-06-21 00:15:30|7306.2|7303.4|7305.9|7303.1|7306.2|7303.4|7305.9|7303.1|19
1624234540000|2021-06-21 00:15:40|7305.6|7302.8|7304.6|7301.8|7305.6|7302.8|7304.6|7301.8|1
1624234550000|2021-06-21 00:15:50|7304.4|7301.6|7304.6|7301.8|7305.2|7301.9|7304.4|7301.2|2
1624234560000|2021-06-21 00:16:00|7304.7|7301.9|7304.6|7301.8|7304.9|7302.1|7303.6|7300.8|3
1624234570000|2021-06-21 00:16:10|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|0
1624234580000|2021-06-21 00:16:20|7304.5|7301.7|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|3
1624234590000|2021-06-21 00:16:30|7304.3|7301.5|7304.5|7301.7|7304.5|7301.7|7304.3|7301.5|1
1624234600000|2021-06-21 00:16:40|7304.4|7301.6|7306.4|7303.6|7306.5|7303.7|7304.4|7301.6|3
1624234610000|2021-06-21 00:16:50|7307|7304.2|7307.4|7304.6|7307.5|7304.7|7307|7304.2|0
1624234620000|2021-06-21 00:17:00|7308.1|7304.1|7306|7303.2|7308.1|7304.2|7305.2|7302.4|2
1624234630000|2021-06-21 00:17:10|7306.8|7304|7306.7|7303.9|7307|7304.2|7306.5|7303.7|3
1624234640000|2021-06-21 00:17:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|1
1624234650000|2021-06-21 00:17:30|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|0
1624234660000|2021-06-21 00:17:40|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305|7302.2|0
1624234670000|2021-06-21 00:17:50|7305.7|7302.9|7305.4|7302.6|7305.7|7302.9|7305|7302.2|0
1624234680000|2021-06-21 00:18:00|7305|7302.2|7305.5|7302.7|7305.5|7302.7|7305|7302.2|0
1624234690000|2021-06-21 00:18:10|7305.9|7303.1|7304.5|7301.7|7306|7303.2|7304.5|7301.7|4
1624234700000|2021-06-21 00:18:20|7304.4|7301.6|7304.4|7301.6|7304.5|7301.7|7303.8|7301|0
1624234710000|2021-06-21 00:18:30|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|0
1624234720000|2021-06-21 00:18:40|7304.5|7301.7|7305|7302.2|7305.5|7302.7|7304.5|7301.7|0
1624234730000|2021-06-21 00:18:50|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.2|7302.4|0
1624234740000|2021-06-21 00:19:00|7305.2|7302.4|7304|7301.2|7305.5|7302.7|7304|7301.2|4
1624234750000|2021-06-21 00:19:10|7304.7|7301.9|7305|7302.2|7305|7302.2|7304.7|7301.9|0
1624234770000|2021-06-21 00:19:30|7304.5|7301.7|7304.4|7301.6|7304.8|7302|7304.4|7301.6|1
1624234780000|2021-06-21 00:19:40|7304.9|7302.1|7304.5|7301.7|7306|7303.2|7303.5|7300.7|57
1624234790000|2021-06-21 00:19:50|7305.4|7302.6|7304.4|7301.6|7305.5|7302.7|7304.4|7301.6|0
1624234800000|2021-06-21 00:20:00|7304.9|7302.1|7305.5|7302.7|7306|7303.2|7304.9|7302.1|0
1624234810000|2021-06-21 00:20:10|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|1
1624234820000|2021-06-21 00:20:20|7305.9|7303.1|7305.5|7302.7|7305.9|7303.1|7305.5|7302.7|0
1624234830000|2021-06-21 00:20:30|7305.7|7302.9|7306|7303.2|7306|7303.2|7305.7|7302.9|0
1624234840000|2021-06-21 00:20:40|7306.4|7303.6|7306.5|7303.7|7306.9|7304.1|7306.4|7303.6|0
1624234850000|2021-06-21 00:20:50|7306.7|7303.9|7306.7|7303.9|7307|7304.2|7306.5|7303.7|2
1624234860000|2021-06-21 00:21:00|7307.5|7304.7|7307|7304.2|7307.5|7304.7|7307|7304.2|1
1624234870000|2021-06-21 00:21:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1624234880000|2021-06-21 00:21:20|7307.5|7304.7|7307.7|7304.9|7307.7|7304.9|7307.5|7304.7|0
1624234890000|2021-06-21 00:21:30|7307.5|7304.7|7308|7305.2|7308|7305.2|7307.5|7304.7|1
1624234900000|2021-06-21 00:21:40|7308.2|7305.4|7308.5|7305.7|7308.5|7305.7|7308.2|7305.4|0
1624234910000|2021-06-21 00:21:50|7308.7|7305.9|7308.5|7305.7|7309|7306.2|7308.5|7305.7|1
1624234920000|2021-06-21 00:22:00|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.5|7305.7|0
1624234940000|2021-06-21 00:22:20|7308.5|7305.7|7308.7|7305.9|7308.7|7305.9|7308.5|7305.7|0
1624234950000|2021-06-21 00:22:30|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|0
1624234970000|2021-06-21 00:22:50|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|3
1624234990000|2021-06-21 00:23:10|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1624235000000|2021-06-21 00:23:20|7306.8|7304|7307.8|7305|7307.8|7305|7306.7|7303.9|20
1624235010000|2021-06-21 00:23:30|7308.5|7305.7|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|26
1624235020000|2021-06-21 00:23:40|7309|7306.2|7310.5|7307.7|7310.5|7307.7|7309|7306.2|22
1624235040000|2021-06-21 00:24:00|7310.7|7307.9|7310.5|7307.7|7310.7|7307.9|7310.5|7307.7|18
1624235050000|2021-06-21 00:24:10|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.5|7307.7|2
1624235060000|2021-06-21 00:24:20|7311.2|7308.4|7311.5|7308.7|7311.5|7308.7|7311.2|7308.4|0
1624235070000|2021-06-21 00:24:30|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|3
1624235080000|2021-06-21 00:24:40|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1624235120000|2021-06-21 00:25:20|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|0
1624235130000|2021-06-21 00:25:30|7311.5|7308.7|7311.7|7308.9|7311.7|7308.9|7311.5|7308.7|0
1624235140000|2021-06-21 00:25:40|7311.5|7308.7|7311|7308.2|7311.7|7308.9|7311|7308.2|1
1624235180000|2021-06-21 00:26:20|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1624235190000|2021-06-21 00:26:30|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|1
1624235200000|2021-06-21 00:26:40|7311.2|7308.4|7311.9|7309.1|7312|7309.2|7311|7308.2|0
1624235210000|2021-06-21 00:26:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1624235220000|2021-06-21 00:27:00|7312|7309.2|7311|7308.2|7312|7309.2|7311|7308.2|0
1624235230000|2021-06-21 00:27:10|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.7|7308.9|0
1624235240000|2021-06-21 00:27:20|7311.5|7308.7|7311.7|7308.9|7311.7|7308.9|7311.5|7308.7|0
1624235250000|2021-06-21 00:27:30|7311.5|7308.7|7310.9|7308.1|7311.5|7308.7|7310.9|7308.1|2
1624235260000|2021-06-21 00:27:40|7310.7|7307.9|7310.5|7307.7|7311.4|7308.6|7310.5|7307.7|0
1624235270000|2021-06-21 00:27:50|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|0
1624235280000|2021-06-21 00:28:00|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1624235320000|2021-06-21 00:28:40|7312.4|7309.6|7311.6|7308.8|7312.4|7309.6|7311.5|7308.7|2
1624235330000|2021-06-21 00:28:50|7311.9|7309.1|7312|7309.2|7312|7309.2|7311.5|7308.7|1
1624235350000|2021-06-21 00:29:10|7311.9|7309.1|7311.5|7308.7|7311.9|7309.1|7311|7308.2|1
1624235360000|2021-06-21 00:29:20|7311.4|7308.6|7310.6|7307.8|7311.4|7308.6|7310.5|7307.7|0
1624235370000|2021-06-21 00:29:30|7310.5|7307.7|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|0
1624235380000|2021-06-21 00:29:40|7311|7308.2|7310.6|7307.8|7311|7308.2|7310.6|7307.8|1
1624235400000|2021-06-21 00:30:00|7310.5|7307.7|7313.4|7310.6|7313.4|7310.6|7310|7307.2|5
1624235410000|2021-06-21 00:30:10|7312.5|7309.7|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|2
1624235420000|2021-06-21 00:30:20|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|1
1624235450000|2021-06-21 00:30:50|||||||||1
1624235460000|2021-06-21 00:31:00|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1624235470000|2021-06-21 00:31:10|7315|7312.2|7315.4|7312.6|7315.4|7312.6|7315|7312.2|1
1624235490000|2021-06-21 00:31:30|7315|7312.2|7315|7312.2|7315.1|7312.3|7315|7312.2|0
1624235530000|2021-06-21 00:32:10|7315.4|7312.6|7316|7313.2|7316|7313.2|7315.4|7312.6|1
1624235540000|2021-06-21 00:32:20|7317|7314.2|7316|7313.2|7317|7314.2|7315.5|7312.7|19
1624235550000|2021-06-21 00:32:30|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|0
1624235560000|2021-06-21 00:32:40|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1624235570000|2021-06-21 00:32:50|7315.6|7312.8|7315.5|7312.7|7315.6|7312.8|7315.5|7312.7|0
1624235580000|2021-06-21 00:33:00|7315|7312.2|7315.5|7312.7|7315.5|7312.7|7315|7312.2|3
1624235590000|2021-06-21 00:33:10|7315.6|7312.8|7316|7313.2|7316|7313.2|7315.6|7312.8|0
1624235600000|2021-06-21 00:33:20|7316.5|7313.7|7317|7314.2|7317|7314.2|7316.5|7313.7|0
1624235620000|2021-06-21 00:33:40|7317.5|7314.7|7318|7315.2|7318|7315.2|7317.5|7314.7|0
1624235630000|2021-06-21 00:33:50|7317.9|7315.1|7317.6|7314.8|7317.9|7315.1|7317.4|7314.6|0
1624235640000|2021-06-21 00:34:00|7318|7315.2|7319|7316.2|7319|7316.2|7318|7315.2|1
1624235650000|2021-06-21 00:34:10|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|0
1624235660000|2021-06-21 00:34:20|7319.1|7316.3|7319.6|7316.8|7319.6|7316.8|7319.1|7316.3|0
1624235670000|2021-06-21 00:34:30|7320.5|7317.7|7321.5|7318.7|7321.6|7318.8|7320.5|7317.7|52
1624235680000|2021-06-21 00:34:40|7321|7318.2|7321|7318.2|7321.6|7318.8|7321|7318.2|0
1624235690000|2021-06-21 00:34:50|7321.5|7318.7|7321|7318.2|7321.6|7318.8|7321|7318.2|0
1624235700000|2021-06-21 00:35:00|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1624235710000|2021-06-21 00:35:10|7320.9|7318.1|7322|7319.2|7322|7319.2|7320.9|7318.1|2
1624235720000|2021-06-21 00:35:20|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|0
1624235730000|2021-06-21 00:35:30|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|0
1624235740000|2021-06-21 00:35:40|7321.5|7318.7|7322|7319.2|7322.1|7319.3|7321.5|7318.7|6
1624235750000|2021-06-21 00:35:50|7323|7320.2|7322.4|7319.6|7323|7320.2|7322.4|7319.6|3
1624235760000|2021-06-21 00:36:00|7322|7319.2|7321.4|7318.6|7322|7319.2|7321.4|7318.6|0
1624235790000|2021-06-21 00:36:30|7321.6|7318.8|7322|7319.2|7322|7319.2|7321.6|7318.8|0
1624235800000|2021-06-21 00:36:40|7321.5|7318.7|7321.4|7318.6|7321.5|7318.7|7321.4|7318.6|0
1624235810000|2021-06-21 00:36:50|7321.3|7318.5|7321.5|7318.7|7322.4|7319.6|7320.9|7318.1|6
1624235820000|2021-06-21 00:37:00|7321.4|7318.6|7322.4|7319.6|7322.5|7319.7|7321.4|7318.6|2
1624235830000|2021-06-21 00:37:10|7323.5|7320.7|7323.4|7320.6|7324|7321.2|7323.4|7320.6|19
1624235850000|2021-06-21 00:37:30|7323.3|7320.5|7322.4|7319.6|7323.4|7320.6|7322.4|7319.6|3
1624235860000|2021-06-21 00:37:40|7321.5|7318.7|7321.6|7318.8|7321.6|7318.8|7321.4|7318.6|10
1624235870000|2021-06-21 00:37:50|7322.4|7319.6|7321.4|7318.6|7322.4|7319.6|7321.4|7318.6|5
1624235890000|2021-06-21 00:38:10|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.4|7317.6|0
1624235910000|2021-06-21 00:38:30|7320.3|7317.5|7318.5|7315.7|7320.3|7317.5|7318.5|7315.7|3
1624235920000|2021-06-21 00:38:40|7318.4|7315.6|7318.6|7315.8|7318.6|7315.8|7318.4|7315.6|0
1624235930000|2021-06-21 00:38:50|7318.5|7315.7|7319|7316.2|7319|7316.2|7318.5|7315.7|0
1624235940000|2021-06-21 00:39:00|7318.9|7316.1|7318.5|7315.7|7319|7316.2|7318.4|7315.6|0
1624235950000|2021-06-21 00:39:10|7318.4|7315.6|7318.5|7315.7|7319.5|7316.2|7318.4|7315.5|0
1624235960000|2021-06-21 00:39:20|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|0
1624235980000|2021-06-21 00:39:40|7318|7315.2|7317.5|7314.7|7318|7315.2|7317.5|7314.7|0
1624236000000|2021-06-21 00:40:00|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1624236010000|2021-06-21 00:40:10|7318.4|7315.6|7318.4|7315.6|7318.5|7315.7|7318.4|7315.6|5
1624236020000|2021-06-21 00:40:20|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|1
1624236030000|2021-06-21 00:40:30|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|0
1624236040000|2021-06-21 00:40:40|7317.5|7314.7|7318|7315.2|7318|7315.2|7317.5|7314.7|0
1624236050000|2021-06-21 00:40:50|7317.8|7315|7317.4|7314.6|7317.8|7315|7317.4|7314.6|0
1624236070000|2021-06-21 00:41:10|7317.5|7314.7|7318|7315.2|7318|7315.2|7317.5|7314.7|0
1624236090000|2021-06-21 00:41:30|7317.4|7314.6|7318|7315.2|7318.1|7315.2|7317.4|7314.1|0
1624236100000|2021-06-21 00:41:40|7318.5|7314.5|7318.4|7315.6|7318.5|7315.6|7317.4|7314.5|3
1624236150000|2021-06-21 00:42:30|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|0
1624236160000|2021-06-21 00:42:40|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|2
1624236170000|2021-06-21 00:42:50|7318.9|7316.1|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|0
1624236200000|2021-06-21 00:43:20|7317.9|7315.1|7318.4|7315.6|7318.4|7315.6|7317.9|7315.1|0
1624236220000|2021-06-21 00:43:40|7318.3|7315.5|7317.9|7315.1|7318.3|7315.5|7317.9|7315.1|0
1624236230000|2021-06-21 00:43:50|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|1
1624236240000|2021-06-21 00:44:00|7317.5|7314.7|7317.4|7314.6|7317.8|7315|7317.4|7314.6|3
1624236250000|2021-06-21 00:44:10|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|0
1624236260000|2021-06-21 00:44:20|7317.4|7314.6|7317.4|7314.6|7317.9|7315.1|7317.4|7314.6|0
1624236270000|2021-06-21 00:44:30|7317.9|7315.1|7317.4|7314.6|7317.9|7315.1|7317.4|7314.6|0
1624236280000|2021-06-21 00:44:40|7317.5|7314.7|7318.4|7315.6|7318.5|7315.7|7317.5|7314.7|5
1624236300000|2021-06-21 00:45:00|||||||||1
1624236310000|2021-06-21 00:45:10|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|0
1624236330000|2021-06-21 00:45:30|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|1
1624236360000|2021-06-21 00:46:00|7316.9|7314.1|7317|7314.2|7317|7314.2|7316.9|7314.1|0
1624236370000|2021-06-21 00:46:10|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|1
1624236390000|2021-06-21 00:46:30|7316.9|7314.1|7316.4|7313.6|7317|7314.2|7316.4|7313.6|2
1624236400000|2021-06-21 00:46:40|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|0
1624236410000|2021-06-21 00:46:50|7316.3|7313.5|7316.4|7313.6|7316.4|7313.6|7316.3|7313.5|4
1624236430000|2021-06-21 00:47:10|7316.9|7314.1|7316.8|7314|7316.9|7314.1|7316.8|7314|1
1624236450000|2021-06-21 00:47:30|7316.4|7313.6|7314.9|7312.1|7316.4|7313.6|7314.9|7312.1|3
1624236470000|2021-06-21 00:47:50|||||||||1
1624236480000|2021-06-21 00:48:00|7314.5|7311.7|7313.4|7310.6|7314.5|7311.7|7313.3|7310.5|9
1624236490000|2021-06-21 00:48:10|7313.9|7311.1|7314.4|7311.6|7314.4|7311.6|7313.9|7311.1|4
1624236500000|2021-06-21 00:48:20|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1624236510000|2021-06-21 00:48:30|7314.9|7312.1|7315.4|7312.6|7315.5|7312.7|7314.9|7312.1|11
1624236550000|2021-06-21 00:49:10|7314.9|7312.1|7313.5|7310.7|7314.9|7312.1|7313.5|7310.7|1
1624236580000|2021-06-21 00:49:40|7313.6|7310.8|7315.4|7312.6|7315.4|7312.6|7313.6|7310.8|1
1624236600000|2021-06-21 00:50:00|7315.5|7312.7|7315.9|7313.1|7315.9|7313.1|7315.5|7312.7|0
1624236610000|2021-06-21 00:50:10|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|4
1624236620000|2021-06-21 00:50:20|7316.9|7314.1|7317.5|7314.7|7317.6|7314.8|7316.9|7314.1|15
1624236630000|2021-06-21 00:50:30|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7317.9|7315.1|20
1624236640000|2021-06-21 00:50:40|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|6
1624236650000|2021-06-21 00:50:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1624236660000|2021-06-21 00:51:00|7320.4|7317.6|7321.4|7318.6|7321.4|7318.6|7320.4|7317.6|3
1624236680000|2021-06-21 00:51:20|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|4
1624236690000|2021-06-21 00:51:30|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|2
1624236700000|2021-06-21 00:51:40|7321.4|7318.6|7322|7319.2|7322|7319.2|7321.4|7318.6|0
1624236720000|2021-06-21 00:52:00|7322.4|7319.6|7321.5|7318.7|7322.4|7319.6|7321.5|7318.7|0
1624236730000|2021-06-21 00:52:10|7322.4|7319.6|7323.5|7320.7|7323.6|7320.8|7322.4|7319.6|8
1624236740000|2021-06-21 00:52:20|7322.9|7320.1|7323|7320.2|7323|7320.2|7322.9|7320.1|2
1624236750000|2021-06-21 00:52:30|7323.7|7320.9|7325|7322.2|7325|7322.2|7323.7|7320.9|28
1624236770000|2021-06-21 00:52:50|7324.9|7322.1|7325.5|7322.7|7326.1|7323.3|7324.5|7321.7|53
1624236780000|2021-06-21 00:53:00|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|3
1624236790000|2021-06-21 00:53:10|7325.5|7322.7|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|19
1624236800000|2021-06-21 00:53:20|||||||||2
1624236810000|2021-06-21 00:53:30|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|2
1624236820000|2021-06-21 00:53:40|7326.5|7323.7|7326.9|7324.1|7326.9|7324.1|7326.5|7323.7|12
1624236830000|2021-06-21 00:53:50|7326.5|7323.7|7326.4|7323.6|7326.9|7324.1|7326.4|7323.6|15
1624236840000|2021-06-21 00:54:00|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|18
1624236860000|2021-06-21 00:54:20|||||||||5
1624236870000|2021-06-21 00:54:30|7326.7|7323.9|7325.5|7322.7|7326.7|7323.9|7325.5|7322.7|16
1624236880000|2021-06-21 00:54:40|7325.4|7322.6|7325.5|7322.7|7325.5|7322.7|7325.4|7322.6|0
1624236900000|2021-06-21 00:55:00|7325.4|7322.6|7326.4|7323.6|7326.5|7323.7|7325.4|7322.6|8
1624236910000|2021-06-21 00:55:10|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|1
1624236940000|2021-06-21 00:55:40|7326.9|7324.1|7328.5|7325.7|7328.5|7325.7|7326.9|7324.1|5
1624236950000|2021-06-21 00:55:50|7329|7326.2|7329.5|7326.7|7329.9|7327.1|7329|7326.2|16
1624236960000|2021-06-21 00:56:00|7329.4|7326.6|7329.5|7326.7|7329.5|7326.7|7329.4|7326.6|2
1624236970000|2021-06-21 00:56:10|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7329.2|7326.4|3
1624236980000|2021-06-21 00:56:20|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7328.4|7325.6|4
1624236990000|2021-06-21 00:56:30|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7327.9|7325.1|2
1624237010000|2021-06-21 00:56:50|||||||||1
1624237020000|2021-06-21 00:57:00|7328.4|7325.6|7328.5|7325.7|7328.5|7325.7|7327.9|7325.1|8
1624237030000|2021-06-21 00:57:10|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|4
1624237050000|2021-06-21 00:57:30|||||||||1
1624237070000|2021-06-21 00:57:50|7328.2|7325.4|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|2
1624237090000|2021-06-21 00:58:10|||||||||1
1624237100000|2021-06-21 00:58:20|7328.2|7325.4|7328.5|7325.7|7328.5|7325.7|7327.9|7325.1|2
1624237110000|2021-06-21 00:58:30|7328.9|7326.1|7329.4|7326.6|7329.4|7326.6|7328.9|7326.1|16
1624237120000|2021-06-21 00:58:40|7329.5|7326.7|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|4
1624237140000|2021-06-21 00:59:00|7328.9|7326.1|7328.9|7326.1|7329.4|7326.6|7328.5|7325.7|21
1624237150000|2021-06-21 00:59:10|7328.1|7325.3|7328.5|7325.7|7328.5|7325.7|7328|7325.2|3
1624237170000|2021-06-21 00:59:30|7328.4|7325.6|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|6
1624237180000|2021-06-21 00:59:40|7328.9|7326.1|7330.5|7327.7|7330.5|7327.7|7328.9|7326.1|38
1624237190000|2021-06-21 00:59:50|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|2
1624237200000|2021-06-21 01:00:00|7331.4|7328.6|7341.4|7338.6|7344.7|7341.9|7331.4|7328.6|328
1624237210000|2021-06-21 01:00:10|7341.5|7338.7|7342|7339.2|7342|7339.2|7338.4|7335.6|75
1624237220000|2021-06-21 01:00:20|7341.9|7339.1|7340.4|7337.6|7341.9|7339.1|7338.4|7335.6|13
1624237230000|2021-06-21 01:00:30|7339.9|7337.1|7338.4|7335.6|7340.4|7337.6|7338.4|7335.6|5
1624237240000|2021-06-21 01:00:40|7338.9|7336.1|7338|7335.2|7339.6|7336.8|7336.5|7333.7|9
1624237250000|2021-06-21 01:00:50|7339|7336.2|7342.5|7339.7|7343.2|7340.4|7339|7336.2|34
1624237260000|2021-06-21 01:01:00|7342.4|7339.6|7338|7335.2|7342.4|7339.6|7338|7335.2|17
1624237270000|2021-06-21 01:01:10|7337.9|7335.1|7335.7|7332.9|7337.9|7335.1|7335.7|7332.9|11
1624237280000|2021-06-21 01:01:20|7335.4|7332.6|7337.4|7334.6|7338|7335.2|7335.4|7332.6|4
1624237290000|2021-06-21 01:01:30|7337.5|7334.7|7337.4|7334.6|7337.5|7334.7|7336.9|7334.1|0
1624237300000|2021-06-21 01:01:40|7337.2|7334.4|7338.2|7335.4|7339|7336.2|7336.9|7334.1|13
1624237310000|2021-06-21 01:01:50|7338|7335.2|7338.4|7335.6|7339|7336.2|7338|7335.2|0
1624237320000|2021-06-21 01:02:00|7338.5|7335.7|7339.5|7336.7|7339.5|7336.7|7336.5|7333.7|8
1624237330000|2021-06-21 01:02:10|7339.4|7336.6|7339|7336.2|7339.4|7336.6|7339|7336.2|0
1624237340000|2021-06-21 01:02:20|7339.9|7337.1|7339.9|7337.1|7340.5|7337.7|7339.9|7337.1|5
1624237350000|2021-06-21 01:02:30|7339.5|7336.7|7339.4|7336.6|7339.5|7336.7|7339.4|7336.6|0
1624237360000|2021-06-21 01:02:40|7339.1|7336.3|7340.5|7337.7|7340.5|7337.7|7339.1|7336.3|8
1624237370000|2021-06-21 01:02:50|7340.9|7338.1|7341|7338.2|7343|7340.2|7340.9|7338.1|22
1624237380000|2021-06-21 01:03:00|7341.5|7338.7|7342.5|7339.7|7344.9|7342.1|7341.4|7338.6|18
1624237390000|2021-06-21 01:03:10|7342.9|7340.1|7341|7338.2|7344.2|7341.4|7341|7338.2|4
1624237400000|2021-06-21 01:03:20|7341.2|7338.4|7342|7339.2|7342|7339.2|7340.5|7337.7|27
1624237410000|2021-06-21 01:03:30|7341.9|7339.1|7342|7339.2|7342|7339.2|7341.5|7338.7|1
1624237420000|2021-06-21 01:03:40|7342.2|7339.4|7344.9|7342.1|7346.5|7343.7|7342.2|7339.4|11
1624237430000|2021-06-21 01:03:50|7344.4|7341.6|7344.9|7342.1|7345.7|7342.9|7343.9|7341.1|15
1624237440000|2021-06-21 01:04:00|7345.4|7342.6|7341.2|7338.4|7345.9|7343.1|7340.2|7337.4|18
1624237450000|2021-06-21 01:04:10|7341.6|7338.8|7340.6|7337.8|7341.6|7338.8|7340.5|7337.7|11
1624237460000|2021-06-21 01:04:20|7340.5|7337.7|7340|7337.2|7340.5|7337.7|7339.5|7336.7|2
1624237470000|2021-06-21 01:04:30|7339.8|7337|7339.3|7336.5|7339.8|7337|7338.8|7336|11
1624237480000|2021-06-21 01:04:40|7338.8|7336|7338.5|7335.7|7338.8|7336|7338.3|7335.5|3
1624237490000|2021-06-21 01:04:50|7338.6|7335.8|7339.3|7336.5|7339.3|7336.5|7337.2|7334.4|7
1624237500000|2021-06-21 01:05:00|7339|7336.2|7343|7340.2|7343|7340.2|7339|7336.2|13
1624237510000|2021-06-21 01:05:10|7342.5|7339.7|7343|7340.2|7343|7340.2|7342.5|7339.7|5
1624237520000|2021-06-21 01:05:20|7343.1|7340.3|7344|7341.2|7345.7|7342.9|7343.1|7340.3|23
1624237530000|2021-06-21 01:05:30|7343.5|7340.7|7344|7341.2|7344|7341.2|7343.5|7340.7|3
1624237540000|2021-06-21 01:05:40|7344.1|7341.3|7344.8|7342|7345|7342.2|7344.1|7341.3|3
1624237550000|2021-06-21 01:05:50|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|7343.5|7340.7|3
1624237560000|2021-06-21 01:06:00|7345|7342.2|7343.3|7340.5|7345|7342.2|7343.3|7340.5|9
1624237570000|2021-06-21 01:06:10|7342.8|7340|7342.3|7339.5|7342.8|7340|7341.8|7339|4
1624237580000|2021-06-21 01:06:20|7341.5|7338.7|7340.5|7337.7|7341.5|7338.7|7340.3|7337.5|3
1624237590000|2021-06-21 01:06:30|7340.8|7338|7344.2|7341.4|7344.5|7341.7|7340.8|7338|15
1624237600000|2021-06-21 01:06:40|7343.5|7340.7|7342|7339.2|7343.5|7340.7|7342|7339.2|10
1624237610000|2021-06-21 01:06:50|7341.8|7339|7341.3|7338.5|7341.8|7339|7341.3|7338.5|2
1624237620000|2021-06-21 01:07:00|7340.5|7337.7|7340.8|7338|7341|7338.2|7340.3|7337.5|2
1624237630000|2021-06-21 01:07:10|7340.7|7337.9|7340.8|7338|7341|7338.2|7340.3|7337.5|1
1624237640000|2021-06-21 01:07:20|7340.7|7337.9|7340.5|7337.7|7340.7|7337.9|7340.5|7337.7|0
1624237650000|2021-06-21 01:07:30|7340.1|7337.3|7339.8|7337|7340.3|7337.5|7339.8|7337|1
1624237660000|2021-06-21 01:07:40|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7338.8|7336|1
1624237670000|2021-06-21 01:07:50|7339.1|7336.3|7338.5|7335.7|7339.5|7336.7|7338.5|7335.7|1
1624237680000|2021-06-21 01:08:00|7338.8|7336|7340.5|7337.7|7341|7338.2|7338.8|7336|4
1624237690000|2021-06-21 01:08:10|7340.6|7337.8|7341|7338.2|7341|7338.2|7340.6|7337.8|0
1624237710000|2021-06-21 01:08:30|7341.5|7338.7|7342|7339.2|7343.1|7339.7|7341.5|7338.7|11
1624237720000|2021-06-21 01:08:40|7342.5|7339.7|7341.5|7338.7|7343|7340.2|7341.5|7338.7|7
1624237730000|2021-06-21 01:08:50|7341.3|7338.5|7341|7338.2|7341.5|7338.7|7341|7338.2|0
1624237740000|2021-06-21 01:09:00|7340.8|7338|7340.6|7337.8|7340.8|7338|7340.5|7337.7|0
1624237750000|2021-06-21 01:09:10|7341|7338.2|7341|7338.2|7341|7338.2|7341|7338.2|0
1624237760000|2021-06-21 01:09:20|7340.8|7338|7342|7339.2|7343|7340.2|7340.5|7337.7|13
1624237770000|2021-06-21 01:09:30|7341|7338.2|7340.5|7337.7|7341|7338.2|7340.3|7337.5|1
1624237780000|2021-06-21 01:09:40|7340.6|7337.8|7341.3|7338.5|7341.3|7338.5|7340.5|7337.7|9
1624237790000|2021-06-21 01:09:50|7341.4|7337.4|7340.3|7337.5|7341.4|7337.5|7340.3|7337.4|3
1624237800000|2021-06-21 01:10:00|7340.5|7337.7|7340.5|7337.7|7340.6|7337.8|7340.3|7337.5|19
1624237810000|2021-06-21 01:10:10|7341.5|7338.7|7342.5|7339.7|7342.5|7339.7|7341.5|7338.7|4
1624237820000|2021-06-21 01:10:20|7342.8|7340|7345|7342.2|7346.5|7343.7|7342.8|7340|26
1624237830000|2021-06-21 01:10:30|7344.5|7341.7|7345|7342.2|7345|7342.2|7344.3|7341.5|2
1624237840000|2021-06-21 01:10:40|7345.6|7342.8|7345.1|7342.3|7346.1|7343.3|7344.8|7342|8
1624237850000|2021-06-21 01:10:50|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|0
1624237860000|2021-06-21 01:11:00|7345.5|7342.7|7348.1|7345.3|7348.1|7345.3|7345.5|7342.7|18
1624237870000|2021-06-21 01:11:10|7348.5|7345.7|7347.8|7345|7348.5|7345.7|7347.8|7345|4
1624237880000|2021-06-21 01:11:20|7348|7345.2|7349.5|7346.7|7349.5|7346.7|7348|7345.2|16
1624237890000|2021-06-21 01:11:30|7349.8|7347|7346.8|7344|7350.5|7347.7|7346.8|7344|39
1624237900000|2021-06-21 01:11:40|7347.5|7344.7|7348.5|7345.7|7348.5|7345.7|7347.5|7344.7|0
1624237910000|2021-06-21 01:11:50|7349|7346.2|7348.5|7345.7|7349.5|7346.7|7347.7|7344.9|14
1624237920000|2021-06-21 01:12:00|7348.1|7345.3|7348.2|7345.4|7348.5|7345.7|7347.8|7345|11
1624237930000|2021-06-21 01:12:10|7347.5|7344.7|7348|7345.2|7348|7345.2|7346.8|7344|6
1624237940000|2021-06-21 01:12:20|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|7347.3|7344.5|4
1624237950000|2021-06-21 01:12:30|7347.3|7344.5|7347.3|7344.5|7347.5|7344.7|7346.8|7344|1
1624237970000|2021-06-21 01:12:50|7347.5|7344.7|7348|7345.2|7348.1|7345.3|7347.5|7344.7|3
1624237980000|2021-06-21 01:13:00|7347.8|7345|7350.5|7347.7|7350.5|7347.7|7347.8|7345|0
1624237990000|2021-06-21 01:13:10|7350.6|7347.8|7350|7347.2|7350.6|7347.8|7349.8|7347|11
1624238000000|2021-06-21 01:13:20|7349.5|7346.7|7351.5|7348.7|7352.3|7349.5|7349.5|7346.7|26
1624238010000|2021-06-21 01:13:30|7351.3|7348.5|7350|7347.2|7351.3|7348.5|7349.8|7347|7
1624238020000|2021-06-21 01:13:40|7350.3|7347.5|7346.7|7343.9|7350.3|7347.5|7346.7|7343.9|6
1624238030000|2021-06-21 01:13:50|7348.2|7345.4|7349.5|7346.7|7350|7347.2|7348.2|7345.4|7
1624238040000|2021-06-21 01:14:00|7349.6|7346.8|7350.5|7347.7|7350.5|7347.7|7349.6|7346.8|5
1624238050000|2021-06-21 01:14:10|7350.6|7347.8|7350|7347.2|7350.6|7347.8|7349.3|7346.5|15
1624238060000|2021-06-21 01:14:20|7349.5|7346.7|7351.1|7348.3|7351.1|7348.3|7349.5|7346.7|16
1624238070000|2021-06-21 01:14:30|7351.5|7348.7|7349.3|7346.5|7352.1|7349.3|7348.8|7346|12
1624238080000|2021-06-21 01:14:40|7349.2|7346.4|7349.3|7346.5|7350.3|7347.5|7348.8|7346|11
1624238090000|2021-06-21 01:14:50|7349.2|7346.4|7346.8|7344|7349.2|7346.4|7346.8|7344|11
1624238100000|2021-06-21 01:15:00|||||||||2
1624238110000|2021-06-21 01:15:10|7345.5|7342.7|7346.8|7344|7346.8|7344|7345.5|7342.7|14
1624238120000|2021-06-21 01:15:20|7346.3|7343.5|7346.5|7343.7|7346.5|7343.7|7345.5|7342.7|2
1624238130000|2021-06-21 01:15:30|7346.3|7343.5|7344.5|7341.7|7346.3|7343.5|7344.5|7341.7|10
1624238140000|2021-06-21 01:15:40|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1624238150000|2021-06-21 01:15:50|||||||||1
1624238160000|2021-06-21 01:16:00|7344.5|7341.7|7344.3|7341.5|7344.8|7342|7344|7341.2|5
1624238170000|2021-06-21 01:16:10|7343.8|7341|7343.4|7340.6|7344.3|7341.5|7342.9|7340.1|1
1624238180000|2021-06-21 01:16:20|7343.3|7340.5|7343.4|7340.6|7344.3|7341.5|7343.3|7340.5|17
1624238190000|2021-06-21 01:16:30|7343.3|7340.5|7343.2|7340.4|7343.9|7341.1|7342.7|7339.9|63
1624238200000|2021-06-21 01:16:40|7343.3|7340.5|7343.2|7340.4|7343.7|7340.9|7342.6|7339.8|5
1624238210000|2021-06-21 01:16:50|7343.1|7340.3|7344.3|7341.5|7344.3|7341.5|7342.7|7339.9|6
1624238220000|2021-06-21 01:17:00|7343.8|7341|7345.3|7342.5|7345.3|7342.5|7343.7|7340.9|9
1624238230000|2021-06-21 01:17:10|7345.2|7342.4|7343.2|7340.4|7345.2|7342.4|7343.2|7340.4|3
1624238240000|2021-06-21 01:17:20|7343.7|7340.9|7343.3|7340.5|7343.7|7340.9|7343.2|7340.4|0
1624238250000|2021-06-21 01:17:30|7343.7|7340.9|7344.3|7341.5|7344.3|7341.5|7343.7|7340.9|0
1624238260000|2021-06-21 01:17:40|7344.2|7341.4|7344.3|7341.5|7345.2|7342.4|7344.2|7341.4|2
1624238270000|2021-06-21 01:17:50|7344.4|7341.6|7347.3|7344.5|7347.8|7345|7344.4|7341.6|14
1624238280000|2021-06-21 01:18:00|7347.2|7344.4|7350.3|7347.5|7350.3|7347.5|7347.2|7344.4|9
1624238290000|2021-06-21 01:18:10|7350.2|7347.4|7349.2|7346.4|7350.2|7347.4|7349.2|7346.4|1
1624238310000|2021-06-21 01:18:30|7349.1|7346.3|7347.3|7344.5|7349.1|7346.3|7347.2|7344.4|9
1624238320000|2021-06-21 01:18:40|7347.2|7344.4|7347.4|7344.6|7347.4|7344.6|7346.3|7343.5|1
1624238330000|2021-06-21 01:18:50|7347.8|7345|7346.3|7343.5|7347.8|7345|7346.3|7343.5|28
1624238340000|2021-06-21 01:19:00|7346.1|7343.3|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|5
1624238350000|2021-06-21 01:19:10|7344.3|7341.5|7341.8|7339|7344.6|7341.8|7341.3|7338.5|11
1624238360000|2021-06-21 01:19:20|7342.1|7339.3|7341.3|7338.5|7342.1|7339.3|7340.8|7338|2
1624238370000|2021-06-21 01:19:30|7340.8|7338|7341.8|7339|7341.8|7339|7340.8|7338|1
1624238380000|2021-06-21 01:19:40|7342.6|7339.8|7342.7|7339.9|7342.7|7339.9|7341.7|7338.9|6
1624238390000|2021-06-21 01:19:50|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|0
1624238400000|2021-06-21 01:20:00|7342.3|7339.5|7340.1|7337.3|7342.7|7339.9|7339.8|7337|36
1624238410000|2021-06-21 01:20:10|7340.2|7337.4|7340.2|7337.4|7340.3|7337.5|7340.1|7337.3|2
1624238420000|2021-06-21 01:20:20|7340.1|7337.3|7340.3|7337.5|7340.3|7337.5|7339.8|7337|4
1624238430000|2021-06-21 01:20:30|7340.7|7337.9|7341.1|7338.3|7341.1|7338.3|7340.7|7337.9|6
1624238460000|2021-06-21 01:21:00|7341.2|7338.4|7343.7|7340.9|7343.7|7340.9|7341.2|7338.4|19
1624238470000|2021-06-21 01:21:10|7343.3|7340.5|7342.3|7339.5|7343.3|7340.5|7341.8|7339|5
1624238480000|2021-06-21 01:21:20|7341.7|7338.9|7339.2|7336.4|7341.8|7339|7339.1|7336.3|12
1624238490000|2021-06-21 01:21:30|7339.1|7336.3|7339.2|7336.4|7339.2|7336.4|7339.1|7336.3|0
1624238500000|2021-06-21 01:21:40|7339.3|7336.5|7340.2|7337.4|7340.2|7337.4|7339.3|7336.5|4
1624238510000|2021-06-21 01:21:50|7340.6|7337.8|7341.2|7338.4|7341.2|7338.4|7340.6|7337.8|5
1624238520000|2021-06-21 01:22:00|7340.8|7338|7340.7|7337.9|7340.8|7338|7340.2|7337.4|3
1624238530000|2021-06-21 01:22:10|7340.8|7338|7339.3|7336.5|7341.2|7338.4|7339.2|7336.4|6
1624238540000|2021-06-21 01:22:20|7340|7337.2|7338.6|7335.8|7340.7|7337.9|7338.6|7335.8|8
1624238550000|2021-06-21 01:22:30|7338.7|7335.9|7338.7|7335.9|7339.2|7336.4|7338.7|7335.9|32
1624238560000|2021-06-21 01:22:40|7339|7336.2|7338.7|7335.9|7339.2|7336.2|7338.1|7335.2|14
1624238570000|2021-06-21 01:22:50|7339.2|7336.4|7338.2|7335.4|7339.2|7336.4|7338.1|7335.3|5
1624238580000|2021-06-21 01:23:00|7338.3|7335.5|7339.2|7336.4|7339.7|7336.9|7338.3|7335.5|0
1624238590000|2021-06-21 01:23:10|7339.3|7336.5|7344.2|7341.4|7344.3|7341.5|7339.3|7336.5|22
1624238600000|2021-06-21 01:23:20|7344.1|7341.3|7345.1|7342.3|7345.2|7342.4|7343.7|7340.9|5
1624238610000|2021-06-21 01:23:30|7344.7|7341.9|7343.3|7340.5|7344.7|7341.9|7343.2|7340.4|20
1624238620000|2021-06-21 01:23:40|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|6
1624238630000|2021-06-21 01:23:50|7342.2|7339.4|7342.3|7339.5|7342.3|7339.5|7342.2|7339.4|1
1624238640000|2021-06-21 01:24:00|7342.4|7339.6|7344.8|7342|7344.8|7342|7342.4|7339.6|3
1624238650000|2021-06-21 01:24:10|7344.7|7341.9|7344.3|7341.5|7344.7|7341.9|7344.2|7341.4|1
1624238670000|2021-06-21 01:24:30|7344.8|7342|7345.8|7343|7345.8|7343|7344.8|7342|9
1624238680000|2021-06-21 01:24:40|||||||||1
1624238690000|2021-06-21 01:24:50|||||||||1
1624238700000|2021-06-21 01:25:00|7345.4|7342.6|7348.2|7345.4|7348.2|7345.4|7345.3|7342.5|5
1624238710000|2021-06-21 01:25:10|7348.3|7345.5|7346.3|7343.5|7348.3|7345.5|7346.2|7343.4|5
1624238720000|2021-06-21 01:25:20|7346.4|7343.6|7347.4|7344.6|7347.4|7344.6|7346.4|7343.6|6
1624238730000|2021-06-21 01:25:30|7348.2|7345.4|7347.4|7344.6|7348.2|7345.4|7347.3|7344.5|2
1624238740000|2021-06-21 01:25:40|7347.3|7344.5|7348.8|7346|7348.8|7346|7347.3|7344.5|4
1624238750000|2021-06-21 01:25:50|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|30
1624238760000|2021-06-21 01:26:00|7348.2|7345.4|7348.3|7345.5|7348.3|7345.5|7348.2|7345.4|3
1624238770000|2021-06-21 01:26:10|7348.2|7345.4|7348.8|7346|7348.8|7346|7347.7|7344.9|1
1624238780000|2021-06-21 01:26:20|7348.3|7345.5|7347.3|7344.5|7348.3|7345.5|7347.3|7344.5|1
1624238790000|2021-06-21 01:26:30|7346.8|7344|7346.3|7343.5|7346.8|7344|7346.2|7343.4|3
1624238800000|2021-06-21 01:26:40|7346.2|7343.4|7344.3|7341.5|7346.2|7343.4|7343.8|7340.4|11
1624238810000|2021-06-21 01:26:50|7343.7|7340.9|7342.3|7339.5|7343.7|7340.9|7341.4|7338.6|9
1624238820000|2021-06-21 01:27:00|7342.2|7339.4|7344.2|7341.4|7344.2|7341.4|7341.3|7338.5|19
1624238830000|2021-06-21 01:27:10|7343.8|7341|7342.3|7339.5|7345.8|7343|7341.1|7338.3|62
1624238840000|2021-06-21 01:27:20|7341.9|7339.1|7341.8|7339|7343.2|7340.4|7341.7|7338.9|18
1624238850000|2021-06-21 01:27:30|7341.2|7338.4|7340.2|7337.4|7341.2|7338.4|7339.8|7337|9
1624238860000|2021-06-21 01:27:40|7338.8|7336|7341.8|7339|7341.8|7339|7338.8|7336|20
1624238870000|2021-06-21 01:27:50|7342.2|7339.4|7342.3|7339.5|7343.3|7340.5|7340.3|7337.5|15
1624238880000|2021-06-21 01:28:00|7343.2|7340.4|7343.3|7340.5|7343.3|7340.5|7343.2|7340.4|1
1624238890000|2021-06-21 01:28:10|7343.2|7340.4|7343.3|7340.5|7343.3|7340.5|7343.2|7340.4|1
1624238900000|2021-06-21 01:28:20|7343.4|7340.6|7345.4|7342.6|7345.4|7342.6|7343.4|7340.6|7
1624238910000|2021-06-21 01:28:30|7345.8|7343|7346.1|7343.3|7347.1|7344.3|7345.3|7342.5|2
1624238920000|2021-06-21 01:28:40|7346.8|7344|7348.2|7345.4|7348.2|7345.4|7346.7|7343.9|5
1624238930000|2021-06-21 01:28:50|7348.3|7345.5|7347.3|7344.5|7348.3|7345.5|7347.2|7344.4|6
1624238940000|2021-06-21 01:29:00|7348.3|7345.5|7348.1|7345.3|7348.3|7345.5|7347.4|7344.6|2
1624238950000|2021-06-21 01:29:10|7348.2|7345.4|7349.8|7347|7350.3|7347.5|7348.2|7345.4|9
1624238960000|2021-06-21 01:29:20|7350.3|7347.5|7350.8|7348|7351.8|7349|7350.3|7347.5|8
1624238970000|2021-06-21 01:29:30|7351.3|7348.5|7349.8|7347|7351.3|7348.5|7349.8|7347|6
1624238980000|2021-06-21 01:29:40|7349.6|7346.8|7348.3|7345.5|7349.6|7346.8|7348.2|7345.4|6
1624238990000|2021-06-21 01:29:50|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|0
1624239000000|2021-06-21 01:30:00|7349.2|7346.4|7346.9|7344.1|7350.2|7347.4|7346.8|7344|18
1624239010000|2021-06-21 01:30:10|7347.2|7344.4|7348.8|7346|7348.8|7346|7346.2|7343.4|6
1624239020000|2021-06-21 01:30:20|7348.7|7345.9|7348.9|7346.1|7349.4|7346.1|7347.8|7345|2
1624239030000|2021-06-21 01:30:30|7348.8|7346|7349.2|7346.4|7349.4|7346.6|7348.8|7346|10
1624239040000|2021-06-21 01:30:40|7348.9|7346.1|7349.2|7346.4|7349.4|7346.6|7348.8|7346|2
1624239050000|2021-06-21 01:30:50|7347.4|7344.6|7347.4|7344.6|7348|7345.2|7346.4|7343.6|16
1624239060000|2021-06-21 01:31:00|7347.3|7344.5|7347.5|7344.7|7347.5|7344.7|7345.8|7343|6
1624239070000|2021-06-21 01:31:10|7347.9|7345.1|7346.7|7343.9|7347.9|7345.1|7346.7|7343.9|5
1624239080000|2021-06-21 01:31:20|7344.4|7341.6|7344.7|7341.9|7346.2|7343.4|7343.7|7340.9|25
1624239090000|2021-06-21 01:31:30|7343.7|7340.9|7344.8|7342|7346.1|7343.3|7343.7|7340.9|4
1624239100000|2021-06-21 01:31:40|7345.3|7342.5|7346.8|7344|7347.6|7344.8|7345.2|7342.4|40
1624239110000|2021-06-21 01:31:50|7347.1|7344.3|7346.2|7343.4|7347.3|7344.5|7346.1|7343.3|8
1624239120000|2021-06-21 01:32:00|7345.9|7343.1|7345.2|7342.4|7345.9|7343.1|7345.2|7342.4|2
1624239130000|2021-06-21 01:32:10|7345.3|7342.5|7346.2|7343.4|7346.8|7344|7345.3|7342.5|3
1624239140000|2021-06-21 01:32:20|7346.1|7343.3|7346.1|7343.3|7346.3|7343.5|7345.7|7342.9|1
1624239150000|2021-06-21 01:32:30|7345.7|7342.9|7342.7|7339.9|7346.2|7343.4|7342.7|7339.9|13
1624239160000|2021-06-21 01:32:40|7343.2|7340.4|7341.7|7338.9|7343.2|7340.4|7341.7|7338.9|0
1624239170000|2021-06-21 01:32:50|7342.2|7339.4|7341.3|7338.5|7342.2|7339.4|7341.3|7338.5|2
1624239180000|2021-06-21 01:33:00|7341.2|7338.4|7341.3|7338.5|7341.3|7338.5|7341.2|7338.4|5
1624239190000|2021-06-21 01:33:10|7342.2|7339.4|7341.7|7338.9|7342.3|7339.5|7341.7|7338.9|3
1624239200000|2021-06-21 01:33:20|7342.2|7339.4|7342.7|7339.9|7342.7|7339.9|7342.2|7339.4|1
1624239210000|2021-06-21 01:33:30|7342.4|7339.6|7342.1|7339.3|7342.4|7339.6|7342.1|7339.3|0
1624239220000|2021-06-21 01:33:40|7342.7|7339.9|7344.7|7341.9|7344.7|7341.9|7342.7|7339.9|0
1624239230000|2021-06-21 01:33:50|7344.2|7341.4|7346.1|7343.3|7346.3|7343.5|7344.2|7341.4|3
1624239240000|2021-06-21 01:34:00|7345.7|7342.9|7346.7|7343.9|7346.7|7343.9|7345.6|7342.8|5
1624239250000|2021-06-21 01:34:10|7346.8|7344|7347.8|7345|7347.8|7345|7346.8|7344|5
1624239260000|2021-06-21 01:34:20|7347.3|7344.5|7347.8|7345|7347.8|7345|7347.2|7344.4|4
1624239270000|2021-06-21 01:34:30|7347.7|7344.9|7346.2|7343.4|7347.8|7345|7346.2|7343.4|4
1624239280000|2021-06-21 01:34:40|7345.4|7342.6|7345.3|7342.5|7345.4|7342.6|7344.7|7341.9|4
1624239290000|2021-06-21 01:34:50|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|2
1624239300000|2021-06-21 01:35:00|7344.2|7341.4|7344.3|7341.5|7344.3|7341.5|7344.2|7341.4|0
1624239310000|2021-06-21 01:35:10|7344.4|7341.6|7344.8|7342|7344.8|7342|7344.4|7341.6|1
1624239320000|2021-06-21 01:35:20|7345.3|7342.5|7346.2|7343.4|7346.3|7343.5|7345.2|7342.4|0
1624239330000|2021-06-21 01:35:30|7346.1|7343.3|7346.7|7343.9|7346.7|7343.9|7346.1|7343.3|7
1624239340000|2021-06-21 01:35:40|7346.8|7344|7347.3|7344.5|7348.2|7345.4|7346.8|7344|5
1624239350000|2021-06-21 01:35:50|7347.2|7344.4|7347.3|7344.5|7347.7|7344.9|7346.8|7344|0
1624239360000|2021-06-21 01:36:00|7348.1|7345.3|7345.1|7342.3|7348.1|7345.3|7345.1|7342.3|10
1624239370000|2021-06-21 01:36:10|7345.2|7342.4|7345.1|7342.3|7345.2|7342.4|7345.1|7342.3|2
1624239380000|2021-06-21 01:36:20|7344.7|7341.9|7346.3|7343.5|7346.3|7343.5|7344.7|7341.9|3
1624239390000|2021-06-21 01:36:30|7346.7|7343.9|7345.7|7342.9|7346.7|7343.9|7345.7|7342.9|4
1624239400000|2021-06-21 01:36:40|7345.3|7342.5|7345.2|7342.4|7345.3|7342.5|7345.2|7342.4|0
1624239410000|2021-06-21 01:36:50|7345.6|7342.8|7344.7|7341.9|7346.2|7343.4|7344.2|7341.4|3
1624239420000|2021-06-21 01:37:00|7344.2|7341.4|7344.3|7341.5|7344.3|7341.5|7344.2|7341.4|0
1624239430000|2021-06-21 01:37:10|7345.2|7342.4|7344.7|7341.9|7345.3|7342.5|7344.7|7341.9|1
1624239440000|2021-06-21 01:37:20|7345.3|7342.5|7345.2|7342.4|7345.3|7342.5|7344.7|7341.9|0
1624239450000|2021-06-21 01:37:30|7345.3|7342.5|7344.7|7341.9|7345.4|7342.6|7344.7|7341.9|0
1624239470000|2021-06-21 01:37:50|7345.2|7342.4|7345.7|7342.9|7345.7|7342.9|7345.2|7342.4|1
1624239480000|2021-06-21 01:38:00|7345.6|7342.8|7345.7|7342.9|7345.7|7342.9|7345.2|7342.4|1
1624239490000|2021-06-21 01:38:10|7345.8|7343|7348.3|7345.5|7348.3|7345.5|7345.8|7343|2
1624239500000|2021-06-21 01:38:20|7348.8|7344.8|7350.7|7347.9|7350.7|7347.9|7348.1|7344.8|35
1624239510000|2021-06-21 01:38:30|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7350.2|7347.4|5
1624239520000|2021-06-21 01:38:40|7350.6|7347.8|7348.2|7345.4|7350.6|7347.8|7347.7|7344.9|18
1624239530000|2021-06-21 01:38:50|7348.7|7345.9|7350.3|7347.5|7350.3|7347.5|7348.2|7345.4|8
1624239540000|2021-06-21 01:39:00|7349.8|7347|7349.2|7346.4|7350.8|7348|7348.7|7345.9|10
1624239550000|2021-06-21 01:39:10|7348.7|7345.9|7348.1|7345.3|7348.7|7345.9|7348.1|7345.3|4
1624239560000|2021-06-21 01:39:20|7347.1|7344.3|7346.7|7343.9|7347.2|7344.4|7346.1|7343.3|5
1624239570000|2021-06-21 01:39:30|7346.3|7343.5|7347.1|7344.3|7347.3|7344.5|7346.3|7343.5|17
1624239580000|2021-06-21 01:39:40|7347.2|7344.4|7347.3|7344.5|7347.4|7344.6|7347.2|7344.4|4
1624239590000|2021-06-21 01:39:50|7347.6|7344.8|7349.2|7346.4|7349.2|7346.4|7347.2|7344.4|3
1624239600000|2021-06-21 01:40:00|7349.3|7346.5|7350.8|7348|7350.8|7348|7348.2|7345.4|23
1624239610000|2021-06-21 01:40:10|7352.1|7349.3|7349.2|7346.4|7352.1|7349.3|7349.2|7346.4|7
1624239620000|2021-06-21 01:40:20|7349.7|7346.9|7353.2|7350.4|7353.2|7350.4|7349.7|7346.9|9
1624239630000|2021-06-21 01:40:30|7353.7|7350.9|7355.7|7352.9|7356.2|7353.4|7353.7|7350.9|26
1624239640000|2021-06-21 01:40:40|7355.2|7352.4|7356.2|7353.4|7356.2|7353.4|7355.1|7352.3|14
1624239650000|2021-06-21 01:40:50|7356.5|7353.7|7354.9|7352.1|7356.5|7353.7|7354.9|7352.1|2
1624239660000|2021-06-21 01:41:00|7354.5|7351.7|7355.5|7352.7|7355.7|7352.9|7353.5|7350.7|16
1624239670000|2021-06-21 01:41:10|7355.7|7352.9|7356.5|7353.7|7357.2|7354.4|7355.7|7352.9|10
1624239680000|2021-06-21 01:41:20|7357|7354.2|7356|7353.2|7357|7354.2|7356|7353.2|6
1624239690000|2021-06-21 01:41:30|7355.5|7352.7|7355.2|7352.4|7355.5|7352.7|7354.2|7351.4|5
1624239700000|2021-06-21 01:41:40|7355|7352.2|7353.7|7350.9|7355|7352.2|7353.2|7350.4|11
1624239710000|2021-06-21 01:41:50|7353.2|7350.4|7353|7350.2|7353.7|7350.9|7353|7350.2|2
1624239720000|2021-06-21 01:42:00|7353.2|7350.4|7352.3|7349.5|7353.2|7350.4|7352.2|7349.4|2
1624239730000|2021-06-21 01:42:10|7353.2|7350.4|7353.7|7350.9|7353.7|7350.9|7353.2|7350.4|6
1624239740000|2021-06-21 01:42:20|7353.2|7350.4|7353.2|7350.4|7353.7|7350.9|7353.2|7350.4|0
1624239750000|2021-06-21 01:42:30|7352.9|7350.1|7353.2|7350.4|7353.2|7350.4|7352.3|7349.5|3
1624239760000|2021-06-21 01:42:40|7353.7|7350.9|7353.2|7350.4|7353.7|7350.9|7353.2|7350.4|1
1624239770000|2021-06-21 01:42:50|7353.7|7350.9|7352|7349.2|7353.7|7350.9|7352|7349.2|5
1624239780000|2021-06-21 01:43:00|7352.3|7349.5|7351.7|7348.9|7352.7|7349.9|7351.2|7348.4|14
1624239790000|2021-06-21 01:43:10|7351.5|7348.7|7350.2|7347.4|7351.5|7348.7|7350|7347.2|22
1624239800000|2021-06-21 01:43:20|7350|7347.2|7349.3|7346.5|7350|7347.2|7349.3|7346.5|0
1624239810000|2021-06-21 01:43:30|7350|7347.2|7350|7347.2|7350.3|7347.5|7350|7347.2|1
1624239820000|2021-06-21 01:43:40|7349.5|7346.7|7346.2|7343.4|7349.5|7346.7|7346.2|7343.4|7
1624239830000|2021-06-21 01:43:50|7344.8|7342|7345.3|7342.5|7346.2|7343.4|7344.8|7342|7
1624239840000|2021-06-21 01:44:00|7345.2|7342.4|7345.7|7342.9|7345.7|7342.9|7345|7342.2|5
1624239850000|2021-06-21 01:44:10|7345.2|7342.4|7348.2|7345.4|7348.3|7345.5|7345.2|7342.4|37
1624239860000|2021-06-21 01:44:20|7348.3|7345.5|7349.2|7346.4|7349.3|7346.5|7347.5|7344.7|0
1624239870000|2021-06-21 01:44:30|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|0
1624239880000|2021-06-21 01:44:40|7348.3|7345.5|7348|7345.2|7348.3|7345.5|7348|7345.2|2
1624239890000|2021-06-21 01:44:50|7347.2|7344.4|7347|7344.2|7347.2|7344.4|7347|7344.2|5
1624239900000|2021-06-21 01:45:00|7346.7|7343.9|7346.3|7343.5|7346.7|7343.9|7345.7|7342.9|13
1624239910000|2021-06-21 01:45:10|7346.5|7343.7|7346.7|7343.9|7346.8|7344|7346.2|7343.4|2
1624239920000|2021-06-21 01:45:20|7346.8|7344|7349.2|7346.4|7349.2|7346.4|7346.8|7344|4
1624239930000|2021-06-21 01:45:30|7349.7|7346.9|7349.2|7346.4|7349.7|7346.9|7349|7346.2|1
1624239940000|2021-06-21 01:45:40|7349.5|7346.7|7349.7|7346.9|7349.7|7346.9|7349.2|7346.4|6
1624239950000|2021-06-21 01:45:50|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|0
1624239960000|2021-06-21 01:46:00|7349.3|7346.5|7352.8|7350|7352.8|7350|7349.3|7346.5|43
1624239970000|2021-06-21 01:46:10|7353.7|7350.9|7351.7|7348.9|7353.7|7350.9|7351.7|7348.9|59
1624239980000|2021-06-21 01:46:20|7352.2|7349.4|7353.4|7350.6|7353.4|7350.6|7352.2|7349.4|1
1624239990000|2021-06-21 01:46:30|7354.2|7351.4|7355|7352.2|7355.2|7352.4|7354.2|7351.4|4
1624240000000|2021-06-21 01:46:40|7354.8|7352|7354.7|7351.9|7354.8|7352|7354.7|7351.9|0
1624240010000|2021-06-21 01:46:50|7354.8|7352|7354.8|7352|7354.8|7352|7354.7|7351.9|1
1624240020000|2021-06-21 01:47:00|7355.2|7352.4|7357.3|7354.5|7357.3|7354.5|7355.2|7352.4|44
1624240030000|2021-06-21 01:47:10|7359.4|7356.6|7358.2|7355.4|7361.2|7358.4|7357.2|7354.4|119
1624240040000|2021-06-21 01:47:20|7358.3|7355.5|7359.7|7356.9|7359.7|7356.9|7358.3|7355.5|3
1624240050000|2021-06-21 01:47:30|7359.2|7356.4|7359.3|7356.5|7359.3|7356.5|7359.2|7356.4|2
1624240060000|2021-06-21 01:47:40|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|0
1624240070000|2021-06-21 01:47:50|7358.7|7355.9|7358|7355.2|7359.2|7356.4|7358|7355.2|3
1624240080000|2021-06-21 01:48:00|7358.3|7355.5|7359.9|7357.1|7359.9|7357.1|7358.3|7355.5|39
1624240090000|2021-06-21 01:48:10|7359.5|7356.7|7358.5|7355.7|7359.5|7356.7|7358.5|7355.7|108
1624240100000|2021-06-21 01:48:20|7358.4|7355.6|7359.4|7356.6|7359.4|7356.6|7358.4|7355.6|1
1624240110000|2021-06-21 01:48:30|7359.3|7356.5|7359.9|7357.1|7360.3|7357.5|7358.9|7356.1|15
1624240120000|2021-06-21 01:48:40|7360|7357.2|7360.4|7357.6|7360.4|7357.6|7360|7357.2|6
1624240130000|2021-06-21 01:48:50|7359.5|7356.7|7360.4|7357.6|7360.4|7357.6|7359.5|7356.7|2
1624240140000|2021-06-21 01:49:00|7360|7357.2|7359.9|7357.1|7360.4|7357.6|7359.5|7356.7|7
1624240160000|2021-06-21 01:49:20|7360|7357.2|7360.4|7357.6|7360.4|7357.6|7360|7357.2|0
1624240170000|2021-06-21 01:49:30|7360.3|7357.5|7360.3|7357.5|7360.4|7357.6|7360.3|7357.5|0
1624240180000|2021-06-21 01:49:40|7359.9|7357.1|7360.3|7357.5|7360.4|7357.6|7359.9|7357.1|4
1624240190000|2021-06-21 01:49:50|7359.9|7357.1|7358.9|7356.1|7359.9|7357.1|7358.3|7355.5|7
1624240200000|2021-06-21 01:50:00|7358.5|7355.7|7358.4|7355.6|7358.8|7356|7358.4|7355.6|0
1624240210000|2021-06-21 01:50:10|7358.3|7355.5|7357.3|7354.5|7358.3|7355.5|7356.9|7354.1|4
1624240220000|2021-06-21 01:50:20|7357.4|7354.6|7358.4|7355.6|7358.4|7355.6|7357.3|7354.5|7
1624240230000|2021-06-21 01:50:30|7358.3|7355.5|7358.3|7355.5|7358.5|7355.7|7357.9|7355.1|5
1624240240000|2021-06-21 01:50:40|7358.4|7355.6|7358.9|7356.1|7359.4|7356.6|7358.4|7355.6|5
1624240250000|2021-06-21 01:50:50|7359.1|7356.3|7360.4|7357.6|7361.4|7358.6|7359.1|7356.3|65
1624240260000|2021-06-21 01:51:00|7360.5|7357.7|7362.4|7359.6|7362.4|7359.6|7360.5|7357.7|16
1624240270000|2021-06-21 01:51:10|7362.5|7359.7|7361.9|7359.1|7363|7360.2|7361.9|7359.1|7
1624240290000|2021-06-21 01:51:30|7361.5|7358.7|7360.4|7357.6|7361.5|7358.7|7360|7357.2|8
1624240300000|2021-06-21 01:51:40|7360|7357.2|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|3
1624240310000|2021-06-21 01:51:50|7360.5|7357.7|7361.4|7358.6|7361.5|7358.7|7360.5|7357.7|2
1624240320000|2021-06-21 01:52:00|7361|7358.2|7362.5|7359.7|7362.5|7359.7|7360.3|7357.5|7
1624240330000|2021-06-21 01:52:10|7363.3|7360.5|7363|7360.2|7363.4|7360.6|7362.4|7359.6|13
1624240340000|2021-06-21 01:52:20|7363.3|7360.5|7362.4|7359.6|7363.4|7360.6|7362.3|7359.5|35
1624240350000|2021-06-21 01:52:30|7362.2|7359.4|7361.4|7358.6|7362.2|7359.4|7361.4|7358.6|2
1624240360000|2021-06-21 01:52:40|7361.3|7358.5|7361.3|7358.5|7361.4|7358.6|7361.3|7358.5|1
1624240370000|2021-06-21 01:52:50|7361.4|7358.6|7359.3|7356.5|7361.4|7358.6|7358.3|7355.5|4
1624240380000|2021-06-21 01:53:00|7359.1|7356.3|7359.3|7356.5|7359.3|7356.5|7358.3|7355.5|9
1624240390000|2021-06-21 01:53:10|7359.4|7356.6|7359.3|7356.5|7360.3|7357.5|7359.3|7356.5|0
1624240400000|2021-06-21 01:53:20|7359.1|7356.3|7357.4|7354.6|7359.1|7356.3|7357.4|7354.6|0
1624240410000|2021-06-21 01:53:30|7357.3|7354.5|7356.6|7353.8|7357.8|7355|7356.6|7353.8|18
1624240420000|2021-06-21 01:53:40|7356|7353.2|7356.5|7353.7|7356.5|7353.7|7356|7353.2|2
1624240430000|2021-06-21 01:53:50|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|0
1624240440000|2021-06-21 01:54:00|7358.8|7356|7359.9|7357.1|7359.9|7357.1|7358.8|7356|7
1624240450000|2021-06-21 01:54:10|7358.9|7356.1|7359|7356.2|7359.4|7356.6|7358.5|7355.7|6
1624240460000|2021-06-21 01:54:20|7359.4|7356.6|7358.5|7355.7|7360.9|7358.1|7358.5|7355.7|3
1624240470000|2021-06-21 01:54:30|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7357.9|7355.1|1
1624240480000|2021-06-21 01:54:40|7359|7356.2|7357.9|7355.1|7359.9|7357.1|7357.9|7355.1|0
1624240490000|2021-06-21 01:54:50|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|6
1624240500000|2021-06-21 01:55:00|7360.1|7357.3|7360|7357.2|7361|7358.2|7360|7357.2|5
1624240510000|2021-06-21 01:55:10|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|5
1624240520000|2021-06-21 01:55:20|7360.4|7357.6|7360.4|7357.6|7360.4|7357.6|7360.4|7357.6|0
1624240530000|2021-06-21 01:55:30|7360|7357.2|7359|7356.2|7360|7357.2|7357.5|7354.7|3
1624240540000|2021-06-21 01:55:40|7358.5|7355.7|7359.1|7356.3|7359.1|7356.3|7358.5|7355.7|1
1624240550000|2021-06-21 01:55:50|7359.4|7356.6|7358.5|7355.7|7359.4|7356.6|7358.5|7355.7|0
1624240560000|2021-06-21 01:56:00|7359|7356.2|7355.9|7353.1|7359|7356.2|7355.9|7353.1|46
1624240570000|2021-06-21 01:56:10|7354.9|7352.1|7355.9|7353.1|7356|7353.2|7354.9|7352.1|3
1624240580000|2021-06-21 01:56:20|7355.4|7352.6|7355.9|7353.1|7355.9|7353.1|7355.4|7352.6|4
1624240590000|2021-06-21 01:56:30|7355|7352.2|7356|7353.2|7356|7353.2|7355|7352.2|3
1624240600000|2021-06-21 01:56:40|7355.5|7352.7|7355.4|7352.6|7355.5|7352.7|7354.8|7352|4
1624240610000|2021-06-21 01:56:50|7355.5|7352.7|7355.4|7352.6|7355.5|7352.7|7355.4|7352.6|3
1624240620000|2021-06-21 01:57:00|7355|7352.2|7354.4|7351.6|7355.4|7352.6|7354.4|7351.6|11
1624240630000|2021-06-21 01:57:10|7354.5|7351.7|7355.4|7352.6|7355.4|7352.6|7354.4|7351.6|0
1624240640000|2021-06-21 01:57:20|7354.9|7352.1|7355.4|7352.6|7355.5|7352.7|7354.9|7352.1|1
1624240660000|2021-06-21 01:57:40|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|7354.3|7351.5|1
1624240670000|2021-06-21 01:57:50|7354.3|7351.5|7354.4|7351.6|7354.4|7351.6|7354.3|7351.5|0
1624240680000|2021-06-21 01:58:00|7354.3|7351.5|7354.5|7351.7|7355.4|7352.6|7353.8|7351|4
1624240690000|2021-06-21 01:58:10|7355.3|7352.5|7354.5|7351.7|7355.3|7352.5|7354.4|7351.6|1
1624240700000|2021-06-21 01:58:20|7354.8|7352|7353.9|7351.1|7354.8|7352|7353.9|7351.1|1
1624240710000|2021-06-21 01:58:30|7353.8|7351|7353.9|7351.1|7354.3|7351.5|7353.8|7351|0
1624240720000|2021-06-21 01:58:40|7353.8|7351|7353.9|7351.1|7353.9|7351.1|7353.8|7351|0
1624240730000|2021-06-21 01:58:50|7354.8|7352|7354.3|7351.5|7355.3|7352.5|7354.3|7351.5|0
1624240740000|2021-06-21 01:59:00|7353.8|7351|7352.8|7350|7354.4|7351.6|7352.8|7350|8
1624240750000|2021-06-21 01:59:10|7351.4|7348.6|7351.4|7348.6|7352.8|7350|7351.3|7348.5|9
1624240760000|2021-06-21 01:59:20|7350.9|7348.1|7351.6|7348.8|7351.8|7349|7350.9|7348.1|0
1624240770000|2021-06-21 01:59:30|7351.3|7348.5|7350.8|7348|7351.8|7349|7350.8|7348|1
1624240780000|2021-06-21 01:59:40|7351.1|7348.3|7351.3|7348.5|7351.4|7348.6|7350.4|7347.6|3
1624240790000|2021-06-21 01:59:50|7351.1|7348.3|7349.8|7347|7351.1|7348.3|7349.3|7346.5|2
1624240800000|2021-06-21 02:00:00|7349.3|7346.5|7349.4|7346.6|7351|7348.2|7349.3|7346.5|6
1624240810000|2021-06-21 02:00:10|7349.8|7347|7349.8|7347|7350.3|7347.5|7349.8|7347|2
1624240820000|2021-06-21 02:00:20|7349.4|7346.6|7349.3|7346.5|7349.4|7346.6|7348.3|7345.5|6
1624240830000|2021-06-21 02:00:30|7348.9|7346.1|7348.3|7345.5|7349.1|7346.3|7348.3|7345.5|1
1624240840000|2021-06-21 02:00:40|7348.4|7345.6|7348.4|7345.6|7348.4|7345.6|7348.4|7345.6|0
1624240850000|2021-06-21 02:00:50|7348.8|7346|7348.8|7346|7348.8|7346|7348.3|7345.5|5
1624240860000|2021-06-21 02:01:00|7348.6|7345.8|7348.3|7345.5|7348.8|7346|7348.3|7345.5|0
1624240870000|2021-06-21 02:01:10|7347.8|7345|7347.8|7345|7347.8|7345|7346.3|7343.5|6
1624240880000|2021-06-21 02:01:20|||||||||1
1624240890000|2021-06-21 02:01:30|7347|7344.2|7347.6|7344.8|7347.8|7345|7346.8|7344|1
1624240900000|2021-06-21 02:01:40|7347.3|7344.5|7348.8|7346|7348.8|7346|7347.3|7344.5|13
1624240910000|2021-06-21 02:01:50|7348.3|7345.5|7350.4|7347.6|7350.4|7347.6|7348.3|7345.5|2
1624240920000|2021-06-21 02:02:00|7350.8|7348|7349.4|7346.6|7350.8|7348|7349.4|7346.6|1
1624240930000|2021-06-21 02:02:10|7349.3|7346.5|7351.3|7348.5|7351.3|7348.5|7349|7346.2|10
1624240940000|2021-06-21 02:02:20|7350.4|7347.6|7350.3|7347.5|7350.4|7347.6|7350.3|7347.5|0
1624240950000|2021-06-21 02:02:30|7350.1|7347.3|7350.4|7347.6|7350.4|7347.6|7350.1|7347.3|0
1624240960000|2021-06-21 02:02:40|7350.8|7348|7350.3|7347.5|7350.8|7348|7350.3|7347.5|0
1624240970000|2021-06-21 02:02:50|7350.8|7348|7351.4|7348.6|7351.4|7348.6|7350.8|7348|1
1624240980000|2021-06-21 02:03:00|7351.8|7349|7350.8|7348|7351.8|7349|7350.8|7348|2
1624240990000|2021-06-21 02:03:10|7350.3|7347.5|7350.4|7347.6|7350.4|7347.6|7349.8|7347|4
1624241000000|2021-06-21 02:03:20|7350.3|7347.5|7350.1|7347.3|7350.3|7347.5|7350.1|7347.3|2
1624241010000|2021-06-21 02:03:30|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|0
1624241030000|2021-06-21 02:03:50|7349.3|7346.5|7349.4|7346.6|7349.8|7347|7349.3|7346.5|5
1624241040000|2021-06-21 02:04:00|7349.8|7347|7348.3|7345.5|7349.8|7347|7348.3|7345.5|5
1624241050000|2021-06-21 02:04:10|7348|7345.2|7348.8|7346|7348.8|7346|7347.3|7344.5|6
1624241060000|2021-06-21 02:04:20|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|0
1624241070000|2021-06-21 02:04:30|7348.7|7345.9|7348.9|7346.1|7348.9|7346.1|7348.2|7345.4|3
1624241080000|2021-06-21 02:04:40|7349.4|7346.6|7349.4|7346.6|7350.2|7347.4|7349.2|7346.4|0
1624241090000|2021-06-21 02:04:50|7349.2|7346.4|7349.2|7346.4|7349.4|7346.6|7349.2|7346.4|1
1624241100000|2021-06-21 02:05:00|7349.1|7346.3|7348.7|7345.9|7349.1|7346.3|7348.4|7345.6|1
1624241110000|2021-06-21 02:05:10|7348.9|7346.1|7347.4|7344.6|7348.9|7346.1|7347.4|7344.6|13
1624241120000|2021-06-21 02:05:20|7348.4|7345.6|7348.4|7345.6|7348.4|7345.6|7347.7|7344.9|5
1624241130000|2021-06-21 02:05:30|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|0
1624241140000|2021-06-21 02:05:40|7348.1|7345.3|7348.4|7345.6|7348.4|7345.6|7347.4|7344.6|2
1624241150000|2021-06-21 02:05:50|7349.9|7347.1|7350.2|7347.4|7350.7|7347.9|7348.5|7345.7|55
1624241160000|2021-06-21 02:06:00|7349.7|7346.9|7349.4|7346.6|7350.2|7347.4|7349.4|7346.6|0
1624241170000|2021-06-21 02:06:10|7349.2|7346.4|7350.4|7347.6|7350.4|7347.6|7349.2|7346.4|3
1624241200000|2021-06-21 02:06:40|7350.9|7348.1|7351.7|7348.9|7351.7|7348.9|7350.9|7348.1|2
1624241210000|2021-06-21 02:06:50|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|5
1624241220000|2021-06-21 02:07:00|7352.7|7349.9|7353.4|7350.6|7353.4|7350.6|7352.7|7349.9|1
1624241230000|2021-06-21 02:07:10|7353.2|7350.4|7354.4|7351.6|7354.4|7351.6|7353.2|7350.4|2
1624241240000|2021-06-21 02:07:20|7354.7|7351.9|7355.9|7353.1|7355.9|7353.1|7354.7|7351.9|4
1624241250000|2021-06-21 02:07:30|7356.2|7353.4|7355.2|7352.4|7356.2|7353.4|7355.2|7352.4|4
1624241270000|2021-06-21 02:07:50|7354.7|7351.9|7353.4|7350.6|7354.7|7351.9|7353.4|7350.6|0
1624241280000|2021-06-21 02:08:00|7353.2|7350.4|7353.9|7351.1|7353.9|7351.1|7353.2|7350.4|0
1624241290000|2021-06-21 02:08:10|7354|7351.2|7354.4|7351.6|7354.4|7351.6|7354|7351.2|0
1624241300000|2021-06-21 02:08:20|7354.2|7351.4|7354.1|7351.3|7354.2|7351.4|7353.7|7350.9|0
1624241310000|2021-06-21 02:08:30|7353.7|7350.9|7353.2|7350.4|7353.7|7350.9|7353.2|7350.4|0
1624241330000|2021-06-21 02:08:50|7353.4|7350.6|7353.4|7350.6|7354.4|7351.6|7353.2|7350.4|19
1624241340000|2021-06-21 02:09:00|7353.7|7350.9|7355.2|7352.4|7355.2|7352.4|7353.4|7350.6|18
1624241350000|2021-06-21 02:09:10|7355.1|7352.3|7353.9|7351.1|7355.4|7352.6|7353.9|7351.1|8
1624241370000|2021-06-21 02:09:30|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|0
1624241390000|2021-06-21 02:09:50|7354.1|7351.3|7352.7|7349.9|7354.1|7351.3|7352.7|7349.9|4
1624241400000|2021-06-21 02:10:00|7352.9|7350.1|7354.4|7351.6|7354.4|7351.6|7352.9|7350.1|3
1624241410000|2021-06-21 02:10:10|7354.7|7351.9|7353.2|7350.4|7355.2|7352.4|7352.7|7349.9|122
1624241420000|2021-06-21 02:10:20|7353.4|7350.6|7354.2|7351.4|7354.2|7351.4|7353.4|7350.6|7
1624241440000|2021-06-21 02:10:40|7354.7|7351.9|7355.1|7352.3|7355.7|7352.9|7354.7|7351.9|3
1624241450000|2021-06-21 02:10:50|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|1
1624241460000|2021-06-21 02:11:00|7354.1|7351.3|7354.6|7351.8|7355.1|7352.3|7354.1|7351.3|1
1624241470000|2021-06-21 02:11:10|7354.9|7352.1|7355.6|7352.8|7356.1|7353.3|7354.9|7352.1|2
1624241480000|2021-06-21 02:11:20|7355.1|7352.3|7355.2|7352.4|7355.2|7352.4|7355.1|7352.3|0
1624241490000|2021-06-21 02:11:30|7355.1|7352.3|7354.1|7351.3|7355.1|7352.3|7353.6|7350.8|0
1624241500000|2021-06-21 02:11:40|7354.2|7351.4|7353.7|7350.9|7354.2|7351.4|7353.6|7350.8|19
1624241510000|2021-06-21 02:11:50|7354.1|7351.3|7354.2|7351.4|7354.2|7351.4|7354.1|7351.3|2
1624241520000|2021-06-21 02:12:00|7354.5|7351.7|7357.2|7354.4|7357.2|7354.4|7354.5|7351.7|1
1624241530000|2021-06-21 02:12:10|7357.1|7354.3|7356.7|7353.9|7357.1|7354.3|7356.7|7353.9|0
1624241540000|2021-06-21 02:12:20|7356.6|7353.8|7355.2|7352.4|7356.6|7353.8|7355.2|7352.4|1
1624241550000|2021-06-21 02:12:30|7355.7|7352.9|7355.2|7352.4|7355.7|7352.9|7355.2|7352.4|0
1624241560000|2021-06-21 02:12:40|7355.7|7352.9|7355.2|7352.4|7355.7|7352.9|7355.2|7352.4|0
1624241570000|2021-06-21 02:12:50|7355.1|7352.3|7355.2|7352.4|7355.2|7352.4|7355.1|7352.3|0
1624241580000|2021-06-21 02:13:00|7355.1|7352.3|7355.2|7352.4|7355.2|7352.4|7355.1|7352.3|3
1624241590000|2021-06-21 02:13:10|7355.1|7352.3|7355.2|7352.4|7355.2|7352.4|7354.7|7351.9|1
1624241600000|2021-06-21 02:13:20|7354.7|7351.9|7355.2|7352.4|7355.2|7352.4|7354.7|7351.9|6
1624241610000|2021-06-21 02:13:30|7355|7352.2|7354.6|7351.8|7355|7352.2|7354.6|7351.8|0
1624241620000|2021-06-21 02:13:40|7354.5|7351.7|7354.7|7351.9|7354.7|7351.9|7353.7|7350.9|0
1624241630000|2021-06-21 02:13:50|7354.2|7351.4|7354.1|7351.3|7354.2|7351.4|7354.1|7351.3|1
1624241640000|2021-06-21 02:14:00|7354.2|7351.4|7353.7|7350.9|7354.7|7351.9|7353.7|7350.9|45
1624241650000|2021-06-21 02:14:10|7355.1|7352.3|7354.2|7351.4|7355.2|7352.4|7354.2|7351.4|4
1624241660000|2021-06-21 02:14:20|7354.1|7351.3|7354.2|7351.4|7354.2|7351.4|7354.1|7351.3|8
1624241670000|2021-06-21 02:14:30|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7354.1|7351.3|0
1624241680000|2021-06-21 02:14:40|7354.2|7351.4|7354.1|7351.3|7354.2|7351.4|7354.1|7351.3|0
1624241690000|2021-06-21 02:14:50|7354.2|7351.4|7354.2|7351.4|7354.6|7351.8|7354.1|7351.3|3
1624241700000|2021-06-21 02:15:00|7354.6|7351.8|7353.7|7350.9|7354.6|7351.8|7353.7|7350.9|2
1624241720000|2021-06-21 02:15:20|||||||||6
1624241730000|2021-06-21 02:15:30|||||||||21
1624241760000|2021-06-21 02:16:00|7354.2|7351.4|7355.7|7352.9|7356.2|7353.4|7354.2|7351.4|22
1624241770000|2021-06-21 02:16:10|7356.1|7353.3|7354.1|7351.3|7356.1|7353.3|7354.1|7351.3|7
1624241790000|2021-06-21 02:16:30|||||||||3
1624241800000|2021-06-21 02:16:40|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|4
1624241810000|2021-06-21 02:16:50|7354.1|7351.3|7354.2|7351.4|7354.2|7351.4|7353.7|7350.9|2
1624241820000|2021-06-21 02:17:00|7354.3|7351.5|7354.6|7351.8|7355.2|7352.4|7354.3|7351.5|4
1624241830000|2021-06-21 02:17:10|7353.7|7350.9|7354.1|7351.3|7354.1|7351.3|7353.7|7350.9|0
1624241840000|2021-06-21 02:17:20|7353.7|7350.9|7353.2|7350.4|7353.7|7350.9|7353|7350.2|5
1624241850000|2021-06-21 02:17:30|7353.6|7350.8|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|0
1624241860000|2021-06-21 02:17:40|7353.7|7350.9|7354.1|7351.3|7354.6|7351.8|7353.7|7350.9|1
1624241870000|2021-06-21 02:17:50|7354.2|7351.4|7352|7349.2|7354.2|7351.4|7351.5|7348.1|11
1624241880000|2021-06-21 02:18:00|7352.5|7349.7|7352.8|7350|7352.8|7350|7352.5|7349.7|1
1624241890000|2021-06-21 02:18:10|7351.9|7349.1|7351.1|7348.3|7352|7349.2|7351.1|7348.3|2
1624241900000|2021-06-21 02:18:20|7351.7|7348.9|7351.2|7348.4|7351.7|7348.9|7351.2|7348.4|2
1624241910000|2021-06-21 02:18:30|7351.1|7348.3|7351.1|7348.3|7351.2|7348.4|7351.1|7348.3|0
1624241940000|2021-06-21 02:19:00|7350.1|7347.3|7350.2|7347.4|7350.2|7347.4|7349.7|7346.9|7
1624241950000|2021-06-21 02:19:10|7350.1|7347.3|7350.1|7347.3|7350.6|7347.8|7350.1|7347.3|0
1624241960000|2021-06-21 02:19:20|7350.2|7347.4|7350.1|7347.3|7350.6|7347.8|7350.1|7347.3|1
1624241970000|2021-06-21 02:19:30|7349.1|7346.3|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|3
1624241980000|2021-06-21 02:19:40|7350|7347.2|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|1
1624241990000|2021-06-21 02:19:50|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|0
1624242000000|2021-06-21 02:20:00|7349.2|7346.4|7351.2|7348.4|7351.9|7349.1|7349.2|7346.4|3
1624242010000|2021-06-21 02:20:10|7351.1|7348.3|7351.1|7348.3|7351.5|7348.7|7351.1|7348.3|1
1624242030000|2021-06-21 02:20:30|7351.6|7348.8|7351.7|7348.9|7351.7|7348.9|7351.3|7348.5|1
1624242040000|2021-06-21 02:20:40|7351.8|7349|7352.2|7349.4|7352.2|7349.4|7351.8|7349|1
1624242050000|2021-06-21 02:20:50|7352.7|7349.9|7353.1|7350.3|7353.2|7350.4|7352.7|7349.9|1
1624242060000|2021-06-21 02:21:00|||||||||1
1624242090000|2021-06-21 02:21:30|7352.3|7349.5|7350.1|7347.3|7352.7|7349.9|7349.6|7346.8|23
1624242100000|2021-06-21 02:21:40|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|1
1624242120000|2021-06-21 02:22:00|7350.9|7348.1|7352|7349.2|7352.1|7349.3|7350.9|7348.1|13
1624242130000|2021-06-21 02:22:10|7351.6|7348.8|7351.1|7348.3|7351.6|7348.8|7351.1|7348.3|0
1624242170000|2021-06-21 02:22:50|7351.5|7348.7|7352|7349.2|7352|7349.2|7351.5|7348.7|3
1624242180000|2021-06-21 02:23:00|7351.6|7348.8|7352.1|7349.3|7352.6|7349.8|7351.6|7348.8|0
1624242190000|2021-06-21 02:23:10|7352.2|7349.4|7352.6|7349.8|7352.6|7349.8|7352.1|7349.3|0
1624242200000|2021-06-21 02:23:20|7352.1|7349.3|7352.6|7349.8|7352.6|7349.8|7352.1|7349.3|0
1624242210000|2021-06-21 02:23:30|7352.5|7349.7|7352.2|7349.4|7352.5|7349.7|7352.1|7349.3|0
1624242220000|2021-06-21 02:23:40|7352.6|7349.8|7352.2|7349.4|7352.6|7349.8|7352.1|7349.3|0
1624242230000|2021-06-21 02:23:50|7353.1|7350.3|7353.2|7350.4|7353.2|7350.4|7353.1|7350.3|1
1624242240000|2021-06-21 02:24:00|7354|7351.2|7355.1|7352.3|7355.1|7352.3|7354|7351.2|3
1624242250000|2021-06-21 02:24:10|7355.2|7352.4|7355.6|7352.8|7355.6|7352.8|7355.1|7352.3|0
1624242260000|2021-06-21 02:24:20|7355.1|7352.3|7355.1|7352.3|7355.2|7352.4|7355.1|7352.3|0
1624242270000|2021-06-21 02:24:30|7355.2|7352.4|7355.1|7352.3|7355.2|7352.4|7355.1|7352.3|1
1624242280000|2021-06-21 02:24:40|||||||||1
1624242290000|2021-06-21 02:24:50|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|0
1624242300000|2021-06-21 02:25:00|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|0
1624242310000|2021-06-21 02:25:10|7355.7|7352.9|7355.1|7352.3|7355.7|7352.9|7355.1|7352.3|2
1624242360000|2021-06-21 02:26:00|||||||||6
1624242370000|2021-06-21 02:26:10|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|0
1624242380000|2021-06-21 02:26:20|||||||||5
1624242390000|2021-06-21 02:26:30|||||||||5
1624242430000|2021-06-21 02:27:10|||||||||1
1624242440000|2021-06-21 02:27:20|7355.2|7352.4|7355.2|7352.4|7356.1|7353.3|7355.1|7352.3|3
1624242450000|2021-06-21 02:27:30|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|0
1624242460000|2021-06-21 02:27:40|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|1
1624242480000|2021-06-21 02:28:00|7355.1|7352.3|7355.3|7352.5|7355.3|7352.5|7355.1|7352.3|3
1624242490000|2021-06-21 02:28:10|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7355.1|7352.3|2
1624242500000|2021-06-21 02:28:20|7355.1|7352.3|7355.1|7352.3|7355.2|7352.4|7355.1|7352.3|0
1624242510000|2021-06-21 02:28:30|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|0
1624242540000|2021-06-21 02:29:00|7356.1|7353.3|7356.6|7353.8|7358.1|7355.3|7356.1|7353.3|32
1624242550000|2021-06-21 02:29:10|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|0
1624242570000|2021-06-21 02:29:30|7356.1|7353.3|7356.2|7353.4|7356.2|7353.4|7356.1|7353.3|0
1624242580000|2021-06-21 02:29:40|7356.1|7353.3|7356.2|7353.4|7356.2|7353.4|7356.1|7353.3|0
1624242590000|2021-06-21 02:29:50|7356.1|7353.3|7356.2|7353.4|7356.2|7353.4|7356.1|7353.3|0
1624242600000|2021-06-21 02:30:00|7356.1|7353.3|7357.2|7354.4|7357.2|7354.4|7356.1|7353.3|1
1624242610000|2021-06-21 02:30:10|7357.1|7354.3|7357.1|7354.3|7357.2|7354.4|7357.1|7354.3|1
1624242620000|2021-06-21 02:30:20|7356.7|7353.9|7356.6|7353.8|7356.7|7353.9|7356.5|7353.7|6
1624242630000|2021-06-21 02:30:30|7356.5|7353.7|7356.5|7353.7|7356.6|7353.8|7356.1|7353.3|2
1624242640000|2021-06-21 02:30:40|7356.1|7353.3|7355.3|7352.5|7356.1|7353.3|7354.7|7351.9|73
1624242650000|2021-06-21 02:30:50|7355.7|7352.9|7356.2|7353.4|7356.2|7353.4|7355.7|7352.9|2
1624242660000|2021-06-21 02:31:00|7357.1|7354.3|7357.2|7354.4|7357.2|7354.4|7356.2|7353.4|0
1624242670000|2021-06-21 02:31:10|7357.1|7354.3|7356.2|7353.4|7357.1|7354.3|7356.2|7353.4|0
1624242680000|2021-06-21 02:31:20|7356.1|7353.3|7356.2|7353.4|7356.2|7353.4|7356.1|7353.3|0
1624242690000|2021-06-21 02:31:30|7356.1|7353.3|7351.7|7348.9|7356.1|7353.3|7351.6|7348.8|24
1624242700000|2021-06-21 02:31:40|7351.3|7348.5|7351.1|7348.3|7351.3|7348.5|7351.1|7348.3|10
1624242710000|2021-06-21 02:31:50|7351.7|7348.9|7351.6|7348.8|7352.6|7349.8|7351.6|7348.8|4
1624242720000|2021-06-21 02:32:00|7351.1|7348.3|7351.6|7348.8|7352|7349.2|7351|7348.2|4
1624242730000|2021-06-21 02:32:10|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|1
1624242740000|2021-06-21 02:32:20|7351.5|7348.7|7351.2|7348.4|7351.5|7348.7|7351.1|7348.3|0
1624242750000|2021-06-21 02:32:30|7351.6|7348.8|7352|7349.2|7352|7349.2|7351.6|7348.8|0
1624242760000|2021-06-21 02:32:40|7351.1|7348.3|7351.1|7348.3|7351.6|7348.8|7351.1|7348.3|0
1624242770000|2021-06-21 02:32:50|7350.1|7347.3|7348.7|7345.9|7350.1|7347.3|7348.7|7345.9|3
1624242780000|2021-06-21 02:33:00|7349.1|7346.3|7349.6|7346.8|7349.7|7346.9|7349.1|7346.3|4
1624242790000|2021-06-21 02:33:10|7349.7|7346.9|7350.1|7347.3|7350.1|7347.3|7349.7|7346.9|0
1624242800000|2021-06-21 02:33:20|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|1
1624242810000|2021-06-21 02:33:30|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.1|7347.3|0
1624242820000|2021-06-21 02:33:40|7350.1|7347.3|7350.2|7347.4|7350.2|7347.4|7350.1|7347.3|0
1624242830000|2021-06-21 02:33:50|7350.1|7347.3|7350|7347.2|7350.1|7347.3|7350|7347.2|0
1624242840000|2021-06-21 02:34:00|7349.5|7346.7|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|6
1624242850000|2021-06-21 02:34:10|7350.2|7347.4|7349.6|7346.8|7350.2|7347.4|7349.6|7346.8|0
1624242860000|2021-06-21 02:34:20|7349.7|7346.9|7350.2|7347.4|7350.2|7347.4|7349.7|7346.9|0
1624242870000|2021-06-21 02:34:30|7350.6|7347.8|7350.2|7347.4|7350.6|7347.8|7349.6|7346.8|18
1624242880000|2021-06-21 02:34:40|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7351.1|7348.3|1
1624242900000|2021-06-21 02:35:00|7351.3|7348.5|7351.7|7348.9|7352.1|7349.3|7351.3|7348.5|0
1624242910000|2021-06-21 02:35:10|7351.6|7348.8|7351.1|7348.3|7351.6|7348.8|7351.1|7348.3|0
1624242920000|2021-06-21 02:35:20|7350.7|7347.9|7349.2|7346.4|7350.7|7347.9|7349.1|7346.3|5
1624242930000|2021-06-21 02:35:30|7348.7|7345.9|7349.2|7346.4|7349.2|7346.4|7348.7|7345.9|10
1624242950000|2021-06-21 02:35:50|7350.1|7347.3|7351.1|7348.3|7352.1|7349.3|7349.8|7347|32
1624242960000|2021-06-21 02:36:00|7351|7348.2|7349.6|7346.8|7351|7348.2|7349.3|7346.5|0
1624242970000|2021-06-21 02:36:10|7349.2|7346.4|7351.2|7348.4|7351.2|7348.4|7349.2|7346.4|4
1624242980000|2021-06-21 02:36:20|7351.1|7348.3|7351.1|7348.3|7351.2|7348.4|7351.1|7348.3|1
1624242990000|2021-06-21 02:36:30|7350.7|7347.9|7349.2|7346.4|7350.7|7347.9|7349.2|7346.4|8
1624243000000|2021-06-21 02:36:40|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|0
1624243010000|2021-06-21 02:36:50|7348.8|7346|7350.1|7347.3|7350.1|7347.3|7348.8|7346|13
1624243020000|2021-06-21 02:37:00|7349.7|7346.9|7349.2|7346.4|7350.1|7347.3|7349.2|7346.4|1
1624243030000|2021-06-21 02:37:10|7349.3|7346.5|7350.2|7347.4|7350.7|7347.9|7349.3|7346.5|9
1624243040000|2021-06-21 02:37:20|7350.1|7347.3|7351.1|7348.3|7351.2|7348.4|7350.1|7347.3|35
1624243050000|2021-06-21 02:37:30|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|0
1624243060000|2021-06-21 02:37:40|7350.6|7347.8|7349.1|7346.3|7350.7|7347.9|7349.1|7346.3|18
1624243070000|2021-06-21 02:37:50|7349.2|7346.4|7350.1|7347.3|7351.1|7348.3|7349.1|7346.3|6
1624243080000|2021-06-21 02:38:00|7349.7|7346.9|7349.4|7346.6|7349.7|7346.9|7349.1|7346.3|120
1624243100000|2021-06-21 02:38:20|7349.8|7347|7351.4|7348.6|7351.4|7348.6|7349.8|7347|3
1624243110000|2021-06-21 02:38:30|7351.8|7349|7353.8|7351|7353.8|7351|7351.8|7349|6
1624243120000|2021-06-21 02:38:40|7353.3|7350.5|7353.4|7350.6|7353.4|7350.6|7353.3|7350.5|0
1624243130000|2021-06-21 02:38:50|7353.5|7350.7|7354.8|7352|7355.3|7352.5|7353.5|7350.7|8
1624243140000|2021-06-21 02:39:00|7354.4|7351.6|7353.5|7350.7|7354.4|7351.6|7353.4|7350.6|18
1624243150000|2021-06-21 02:39:10|7354.3|7351.5|7354.3|7351.5|7354.4|7351.6|7353.3|7350.5|8
1624243160000|2021-06-21 02:39:20|7354.4|7351.6|7354.4|7351.6|7355.3|7352.5|7353.9|7351.1|14
1624243170000|2021-06-21 02:39:30|7354.3|7351.5|7354.4|7351.6|7354.4|7351.6|7354.3|7351.5|1
1624243180000|2021-06-21 02:39:40|7354.3|7351.5|7352.4|7349.6|7354.3|7351.5|7352.4|7349.6|5
1624243190000|2021-06-21 02:39:50|7352.5|7349.7|7351.3|7348.5|7353.4|7350.6|7351.3|7348.5|0
1624243200000|2021-06-21 02:40:00|7350.8|7348|7348.8|7346|7350.8|7348|7348.3|7345.5|3
1624243210000|2021-06-21 02:40:10|7348.9|7346.1|7348.3|7345.5|7349.2|7346.4|7348.3|7345.5|8
1624243220000|2021-06-21 02:40:20|7348.4|7345.6|7349.4|7346.6|7349.8|7347|7348.4|7345.6|10
1624243230000|2021-06-21 02:40:30|7349.3|7346.5|7349.3|7346.5|7350.7|7347.9|7347.9|7345.1|8
1624243240000|2021-06-21 02:40:40|7349.4|7346.6|7349.4|7346.6|7349.4|7346.6|7348.8|7346|0
1624243250000|2021-06-21 02:40:50|7349.3|7346.5|7349.4|7346.6|7349.8|7347|7349.3|7346.5|2
1624243260000|2021-06-21 02:41:00|7349.8|7347|7348.4|7345.6|7349.8|7347|7348.3|7345.5|6
1624243270000|2021-06-21 02:41:10|7349.3|7346.5|7351.8|7349|7352.3|7349.5|7349.3|7346.5|33
1624243280000|2021-06-21 02:41:20|7351.6|7348.8|7352.4|7349.6|7354.3|7351.5|7350.8|7348|33
1624243290000|2021-06-21 02:41:30|7352.9|7350.1|7352.4|7349.6|7354.3|7351.5|7351.9|7349.1|8
1624243300000|2021-06-21 02:41:40|7352.3|7349.5|7353.4|7350.6|7353.4|7350.6|7351.8|7349|7
1624243310000|2021-06-21 02:41:50|7353.5|7350.7|7353.4|7350.6|7354.8|7352|7352.9|7350.1|14
1624243320000|2021-06-21 02:42:00|7353.8|7351|7355.3|7352.5|7356.8|7354|7353.8|7351|21
1624243330000|2021-06-21 02:42:10|7355.4|7352.6|7354.8|7352|7355.8|7353|7354.8|7352|0
1624243340000|2021-06-21 02:42:20|7352.9|7350.1|7353.4|7350.6|7353.4|7350.6|7352.9|7350.1|6
1624243350000|2021-06-21 02:42:30|7353.2|7350.4|7352.3|7349.5|7353.2|7350.4|7352.3|7349.5|4
1624243360000|2021-06-21 02:42:40|7351.3|7348.5|7351.2|7348.4|7351.3|7348.5|7351.2|7348.4|1
1624243370000|2021-06-21 02:42:50|7351.3|7348.5|7350.8|7348|7351.3|7348.5|7350.3|7347.5|6
1624243380000|2021-06-21 02:43:00|7350.7|7347.9|7352.3|7349.5|7352.3|7349.5|7350.3|7347.5|2
1624243390000|2021-06-21 02:43:10|7352.2|7349.4|7351.7|7348.9|7352.2|7349.4|7351.3|7348.5|5
1624243410000|2021-06-21 02:43:30|7351.3|7348.5|7353.2|7350.4|7353.2|7350.4|7351.3|7348.5|8
1624243420000|2021-06-21 02:43:40|7353.3|7350.5|7354.3|7351.5|7354.3|7351.5|7353.3|7350.5|0
1624243430000|2021-06-21 02:43:50|7354.4|7351.6|7354.2|7351.4|7354.8|7352|7354.2|7351.4|9
1624243440000|2021-06-21 02:44:00|7354.3|7351.5|7355.2|7352.4|7355.3|7352.5|7354.3|7351.5|4
1624243450000|2021-06-21 02:44:10|7354.7|7351.9|7354.3|7351.5|7355.3|7352.5|7354.3|7351.5|3
1624243460000|2021-06-21 02:44:20|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|0
1624243470000|2021-06-21 02:44:30|7354.3|7351.5|7352.9|7350.1|7354.3|7351.5|7352.9|7350.1|3
1624243480000|2021-06-21 02:44:40|7354.3|7351.5|7354.9|7352.1|7354.9|7352.1|7354.3|7351.5|1
1624243490000|2021-06-21 02:44:50|7354.7|7351.9|7355.3|7352.5|7355.4|7352.6|7354.3|7351.5|2
1624243500000|2021-06-21 02:45:00|7355.8|7353|7355.3|7352.5|7355.8|7353|7355.3|7352.5|1
1624243510000|2021-06-21 02:45:10|7354.7|7351.9|7354.2|7351.4|7354.7|7351.9|7354.2|7351.4|15
1624243520000|2021-06-21 02:45:20|7353.7|7350.9|7353.4|7350.6|7353.8|7351|7352.8|7350|0
1624243530000|2021-06-21 02:45:30|7353.8|7351|7353.8|7351|7353.8|7351|7353.3|7350.5|0
1624243540000|2021-06-21 02:45:40|7354.8|7352|7354.8|7352|7354.8|7352|7354.8|7352|6
1624243550000|2021-06-21 02:45:50|7354.3|7351.5|7353.3|7350.5|7354.8|7352|7353.3|7350.5|2
1624243560000|2021-06-21 02:46:00|7353.4|7350.6|7353.3|7350.5|7353.4|7350.6|7353.3|7350.5|0
1624243570000|2021-06-21 02:46:10|7353.8|7351|7353.8|7351|7354.3|7351.5|7353.8|7351|4
1624243580000|2021-06-21 02:46:20|7354.3|7351.5|7354.8|7352|7355.7|7352.9|7353.8|7351|2
1624243590000|2021-06-21 02:46:30|7355.3|7352.5|7354.8|7352|7355.3|7352.5|7354.8|7352|0
1624243610000|2021-06-21 02:46:50|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|1
1624243620000|2021-06-21 02:47:00|7354.2|7351.4|7354.3|7351.5|7354.8|7352|7353.8|7351|6
1624243630000|2021-06-21 02:47:10|7354.2|7351.4|7354.8|7352|7354.8|7352|7353.8|7351|2
1624243640000|2021-06-21 02:47:20|7354.3|7351.5|7351.3|7348.5|7354.3|7351.5|7351.3|7348.5|20
1624243650000|2021-06-21 02:47:30|7351.8|7349|7351.8|7349|7351.8|7349|7351.3|7348.5|0
1624243660000|2021-06-21 02:47:40|7351.3|7348.5|7353.3|7350.5|7353.8|7351|7351.3|7348.5|12
1624243670000|2021-06-21 02:47:50|7353.4|7350.6|7354.3|7351.5|7354.4|7351.6|7353.3|7350.5|45
1624243680000|2021-06-21 02:48:00|7354.4|7351.6|7354.7|7351.9|7355.3|7352.5|7353.8|7351|44
1624243690000|2021-06-21 02:48:10|7354.4|7351.6|7355.4|7352.6|7355.4|7352.6|7352.3|7349.5|48
1624243700000|2021-06-21 02:48:20|7354.8|7352|7355.8|7353|7356.3|7353.5|7354.3|7351.5|5
1624243710000|2021-06-21 02:48:30|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|0
1624243720000|2021-06-21 02:48:40|7355.5|7352.7|7357.4|7354.6|7357.7|7354.9|7355.5|7352.7|9
1624243730000|2021-06-21 02:48:50|7356.2|7353.4|7355.3|7352.5|7356.3|7353.5|7354.3|7351.5|6
1624243740000|2021-06-21 02:49:00|7356.2|7353.4|7356.3|7353.5|7356.3|7353.5|7356.2|7353.4|4
1624243750000|2021-06-21 02:49:10|7356.8|7354|7357.4|7354.6|7357.4|7354.6|7356.8|7354|15
1624243760000|2021-06-21 02:49:20|7357.8|7355|7358.4|7355.6|7358.4|7355.6|7357.3|7354.5|50
1624243770000|2021-06-21 02:49:30|7358.3|7355.5|7358.8|7356|7358.8|7356|7358.3|7355.5|7
1624243780000|2021-06-21 02:49:40|7359.2|7356.4|7359.9|7357.1|7359.9|7357.1|7359.2|7356.4|9
1624243790000|2021-06-21 02:49:50|||||||||10
1624243800000|2021-06-21 02:50:00|7360.1|7357.3|7361.9|7359.1|7361.9|7359.1|7360.1|7357.3|19
1624243810000|2021-06-21 02:50:10|||||||||12
1624243820000|2021-06-21 02:50:20|7362.1|7359.3|7362.3|7359.5|7363.3|7360.5|7362.1|7359.3|22
1624243830000|2021-06-21 02:50:30|7362.4|7359.6|7362.9|7360.1|7363.3|7360.5|7362.4|7359.6|16
1624243840000|2021-06-21 02:50:40|7362.5|7359.7|7362.9|7360.1|7362.9|7360.1|7362.4|7359.6|2
1624243850000|2021-06-21 02:50:50|7362.8|7360|7362.3|7359.5|7362.8|7360|7362.3|7359.5|1
1624243860000|2021-06-21 02:51:00|7362.4|7359.6|7362.3|7359.5|7362.4|7359.6|7362.3|7359.5|9
1624243870000|2021-06-21 02:51:10|7362.4|7359.6|7361.9|7359.1|7362.4|7359.6|7361.9|7359.1|3
1624243890000|2021-06-21 02:51:30|7361.3|7358.5|7358.8|7356|7361.4|7358.6|7358.3|7355.5|4
1624243900000|2021-06-21 02:51:40|7358.3|7355.5|7357.3|7354.5|7358.8|7356|7357.2|7354.4|8
1624243910000|2021-06-21 02:51:50|7356.4|7353.6|7356.4|7353.6|7356.4|7353.6|7356.4|7353.6|1
1624243920000|2021-06-21 02:52:00|7356.8|7354|7357.4|7354.6|7357.4|7354.6|7356.8|7354|2
1624243930000|2021-06-21 02:52:10|7357.7|7354.9|7357.4|7354.6|7357.7|7354.9|7357.3|7354.5|0
1624243940000|2021-06-21 02:52:20|7357.3|7354.5|7356.3|7353.5|7357.3|7354.5|7356.3|7353.5|7
1624243950000|2021-06-21 02:52:30|7357.3|7354.5|7358.8|7356|7358.8|7356|7357.3|7354.5|3
1624243960000|2021-06-21 02:52:40|7358.3|7355.5|7357.8|7355|7358.3|7355.5|7357.8|7355|0
1624243970000|2021-06-21 02:52:50|7357.7|7354.9|7357.8|7355|7357.8|7355|7357.3|7354.5|0
1624243980000|2021-06-21 02:53:00|7357.3|7354.5|7357.2|7354.4|7357.8|7355|7357.2|7354.4|8
1624243990000|2021-06-21 02:53:10|7357.3|7354.5|7354.8|7352|7357.3|7354.5|7354.8|7352|9
1624244000000|2021-06-21 02:53:20|7354.3|7351.5|7354.2|7351.4|7354.3|7351.5|7354.2|7351.4|0
1624244010000|2021-06-21 02:53:30|7354|7351.2|7354.2|7351.4|7354.2|7351.4|7353.3|7350.5|2
1624244020000|2021-06-21 02:53:40|7353.7|7350.9|7354.8|7352|7355.7|7352.9|7353.3|7350.5|18
1624244030000|2021-06-21 02:53:50|7355|7352.2|7354.2|7351.4|7355|7352.2|7353.2|7350.4|1
1624244040000|2021-06-21 02:54:00|7354.3|7351.5|7354.7|7351.9|7354.8|7352|7354.2|7351.4|1
1624244050000|2021-06-21 02:54:10|7354.4|7351.6|7353.3|7350.5|7354.4|7351.6|7353.2|7350.4|2
1624244060000|2021-06-21 02:54:20|7354|7351.2|7353.3|7350.5|7354.3|7351.5|7352.8|7350|4
1624244070000|2021-06-21 02:54:30|7353.2|7350.4|7353.8|7351|7354.8|7352|7353.2|7350.4|5
1624244080000|2021-06-21 02:54:40|7353.7|7350.9|7354.2|7351.4|7354.2|7351.4|7353.7|7350.9|1
1624244090000|2021-06-21 02:54:50|7354.4|7351.6|7353.7|7350.9|7354.4|7351.6|7353.7|7350.9|3
1624244100000|2021-06-21 02:55:00|7353.8|7351|7351.9|7349.1|7353.8|7351|7351.3|7348.5|3
1624244110000|2021-06-21 02:55:10|7352.4|7349.6|7353.4|7350.6|7354.4|7351.6|7352.4|7349.6|4
1624244120000|2021-06-21 02:55:20|7354.3|7351.5|7355.3|7352.5|7355.3|7352.5|7354.3|7351.5|3
1624244130000|2021-06-21 02:55:30|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|0
1624244140000|2021-06-21 02:55:40|7355.5|7352.7|7354.3|7351.5|7355.5|7352.7|7354.3|7351.5|0
1624244150000|2021-06-21 02:55:50|7354.4|7351.6|7355.3|7352.5|7355.8|7353|7354.4|7351.6|0
1624244160000|2021-06-21 02:56:00|7355.4|7352.6|7356.4|7353.6|7356.8|7354|7355.3|7352.5|16
1624244170000|2021-06-21 02:56:10|7356.6|7353.8|7357.4|7354.6|7357.4|7354.6|7356.6|7353.8|0
1624244180000|2021-06-21 02:56:20|7357.3|7354.5|7357.3|7354.5|7357.3|7354.5|7357.3|7354.5|2
1624244190000|2021-06-21 02:56:30|7357.4|7354.6|7357.4|7354.6|7359.3|7356.5|7357.4|7354.6|4
1624244200000|2021-06-21 02:56:40|7357.3|7354.5|7356.8|7354|7357.3|7354.5|7356.7|7353.9|1
1624244210000|2021-06-21 02:56:50|7357|7354.2|7357.4|7354.6|7358.4|7355.6|7357|7354.2|1
1624244220000|2021-06-21 02:57:00|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|1
1624244230000|2021-06-21 02:57:10|7357.4|7354.6|7358.4|7355.6|7358.4|7355.6|7357.3|7354.5|2
1624244240000|2021-06-21 02:57:20|7357.9|7355.1|7357.8|7355|7357.9|7355.1|7357.8|7355|0
1624244260000|2021-06-21 02:57:40|7357.4|7354.6|7356.4|7353.6|7357.4|7354.6|7356.4|7353.6|1
1624244270000|2021-06-21 02:57:50|7356.5|7353.7|7356.9|7354.1|7356.9|7354.1|7356.5|7353.7|0
1624244280000|2021-06-21 02:58:00|7357.4|7354.6|7358.4|7355.6|7358.4|7355.6|7357.4|7354.6|1
1624244290000|2021-06-21 02:58:10|7357.9|7355.1|7358.4|7355.6|7358.4|7355.6|7357.9|7355.1|0
1624244300000|2021-06-21 02:58:20|7357.9|7355.1|7358.3|7355.5|7358.4|7355.6|7357.9|7355.1|2
1624244310000|2021-06-21 02:58:30|7358.4|7355.6|7359.4|7356.6|7359.4|7356.6|7358.4|7355.6|0
1624244320000|2021-06-21 02:58:40|7358.9|7356.1|7359.3|7356.5|7359.3|7356.5|7358.9|7356.1|0
1624244330000|2021-06-21 02:58:50|7358.9|7356.1|7358.3|7355.5|7358.9|7356.1|7358.3|7355.5|44
1624244340000|2021-06-21 02:59:00|7357.8|7355|7357.9|7355.1|7357.9|7355.1|7357.5|7354.7|2
1624244350000|2021-06-21 02:59:10|7357.8|7355|7357.4|7354.6|7357.8|7355|7357.4|7354.6|2
1624244360000|2021-06-21 02:59:20|7357.5|7354.7|7357.9|7355.1|7357.9|7355.1|7357.5|7354.7|0
1624244370000|2021-06-21 02:59:30|7358.3|7355.5|7359.3|7356.5|7359.4|7356.6|7358.3|7355.5|4
1624244390000|2021-06-21 02:59:50|7359.4|7356.6|7360.3|7357.5|7360.3|7357.5|7359.4|7356.6|4
1624244400000|2021-06-21 03:00:00|7360.7|7357.9|7360.8|7358|7360.8|7358|7360.7|7357.9|1
1624244410000|2021-06-21 03:00:10|7360.3|7357.5|7357.7|7354.9|7360.3|7357.5|7357.7|7354.9|4
1624244420000|2021-06-21 03:00:20|7357.2|7354.4|7356.4|7353.6|7357.2|7354.4|7356.3|7353.5|0
1624244430000|2021-06-21 03:00:30|7356.9|7354.1|7357.3|7354.5|7357.4|7354.6|7356.9|7354.1|1
1624244440000|2021-06-21 03:00:40|7357.4|7354.6|7356.4|7353.6|7357.4|7354.6|7356.4|7353.6|3
1624244450000|2021-06-21 03:00:50|7357.7|7354.9|7356.4|7353.6|7357.8|7355|7356.4|7353.6|1
1624244460000|2021-06-21 03:01:00|7355.3|7352.5|7354.8|7352|7355.3|7352.5|7354.8|7352|1
1624244470000|2021-06-21 03:01:10|7354.4|7351.6|7354.4|7351.6|7355.4|7352.6|7354.3|7351.5|4
1624244480000|2021-06-21 03:01:20|7354.5|7351.7|7354.8|7352|7354.9|7352.1|7354.5|7351.7|0
1624244490000|2021-06-21 03:01:30|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|0
1624244500000|2021-06-21 03:01:40|7354.4|7351.6|7353.4|7350.6|7354.4|7351.6|7353.4|7350.6|5
1624244510000|2021-06-21 03:01:50|7353.2|7350.4|7352.3|7349.5|7353.2|7350.4|7352.3|7349.5|0
1624244520000|2021-06-21 03:02:00|7352.4|7349.6|7355.4|7352.6|7356.3|7353.5|7352.4|7349.6|5
1624244530000|2021-06-21 03:02:10|7354.4|7351.6|7352.8|7350|7355.4|7352.6|7352.8|7350|9
1624244540000|2021-06-21 03:02:20|7353|7350.2|7352.2|7349.4|7353.8|7351|7352.2|7349.4|7
1624244550000|2021-06-21 03:02:30|7352.3|7349.5|7352.2|7349.4|7352.7|7349.9|7352.2|7349.4|0
1624244560000|2021-06-21 03:02:40|7352.3|7349.5|7349.7|7346.9|7352.3|7349.5|7349.7|7346.9|12
1624244570000|2021-06-21 03:02:50|7349.8|7347|7351.2|7348.4|7351.2|7348.4|7349.8|7347|3
1624244580000|2021-06-21 03:03:00|7350.8|7348|7350.4|7347.6|7350.8|7348|7350.3|7347.5|0
1624244590000|2021-06-21 03:03:10|7350.3|7347.5|7350.8|7348|7350.8|7348|7350.3|7347.5|1
1624244600000|2021-06-21 03:03:20|7351.3|7348.5|7352.4|7349.6|7352.4|7349.6|7351.3|7348.5|0
1624244610000|2021-06-21 03:03:30|7352.8|7350|7352.3|7349.5|7352.8|7350|7352.3|7349.5|1
1624244620000|2021-06-21 03:03:40|7352.8|7350|7352.3|7349.5|7352.8|7350|7352.3|7349.5|0
1624244630000|2021-06-21 03:03:50|7352.4|7349.6|7353.2|7350.4|7353.2|7350.4|7352.3|7349.5|2
1624244640000|2021-06-21 03:04:00|7352.8|7350|7353.3|7350.5|7353.3|7350.5|7352.8|7350|0
1624244650000|2021-06-21 03:04:10|7352.9|7350.1|7351.7|7348.9|7352.9|7350.1|7351.7|7348.9|1
1624244670000|2021-06-21 03:04:30|7351.5|7348.7|7351.1|7348.3|7351.5|7348.7|7351.1|7348.3|7
1624244680000|2021-06-21 03:04:40|7351|7348.2|7350.3|7347.5|7351|7348.2|7349.8|7347|3
1624244690000|2021-06-21 03:04:50|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|2
1624244700000|2021-06-21 03:05:00|7349.8|7347|7348.8|7346|7349.8|7347|7348.8|7346|1
1624244710000|2021-06-21 03:05:10|7348.6|7345.8|7346.3|7343.5|7348.6|7345.8|7346.3|7343.5|70
1624244720000|2021-06-21 03:05:20|7346.1|7343.3|7344.8|7342|7346.1|7343.3|7344.8|7342|6
1624244730000|2021-06-21 03:05:30|7344.6|7341.8|7345.1|7342.3|7345.8|7343|7344.3|7341.5|3
1624244740000|2021-06-21 03:05:40|7345.3|7342.5|7345|7342.2|7345.5|7342.7|7344.6|7341.8|21
1624244750000|2021-06-21 03:05:50|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345|7342.2|6
1624244760000|2021-06-21 03:06:00|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7
1624244770000|2021-06-21 03:06:10|7347.1|7344.3|7348.1|7345.3|7348.1|7345.3|7346.3|7343.5|1
1624244780000|2021-06-21 03:06:20|7348.3|7345.5|7348.1|7345.3|7348.8|7346|7348.1|7345.3|1
1624244790000|2021-06-21 03:06:30|7348|7345.2|7348|7345.2|7348.1|7345.3|7348|7345.2|0
1624244800000|2021-06-21 03:06:40|7346.6|7343.8|7345.8|7343|7347.3|7344.5|7345.8|7343|4
1624244810000|2021-06-21 03:06:50|7346.6|7343.8|7346.8|7344|7346.8|7344|7346.5|7343.7|1
1624244820000|2021-06-21 03:07:00|7347.6|7344.8|7347.1|7344.3|7347.6|7344.8|7346.8|7344|3
1624244830000|2021-06-21 03:07:10|7347.6|7344.8|7346.6|7343.8|7347.6|7344.8|7346.6|7343.8|0
1624244840000|2021-06-21 03:07:20|7346.8|7344|7348.3|7345.5|7349.3|7346.5|7346.8|7344|74
1624244850000|2021-06-21 03:07:30|7348.8|7346|7349.1|7346.3|7349.1|7346.3|7348.8|7346|1
1624244860000|2021-06-21 03:07:40|7348.9|7346.1|7348.8|7346|7350.1|7347.3|7348.8|7346|1
1624244870000|2021-06-21 03:07:50|7348.4|7345.6|7348.1|7345.3|7348.4|7345.6|7348.1|7345.3|1
1624244880000|2021-06-21 03:08:00|7347.8|7345|7348.3|7345.5|7348.4|7345.6|7346.8|7344|1
1624244890000|2021-06-21 03:08:10|7348.1|7345.3|7347.3|7344.5|7348.1|7345.3|7346.8|7344|1
1624244900000|2021-06-21 03:08:20|7346.8|7344|7346.8|7344|7347.3|7344.5|7346.8|7344|0
1624244910000|2021-06-21 03:08:30|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|0
1624244920000|2021-06-21 03:08:40|7347.3|7344.5|7347.4|7344.6|7348.4|7345.6|7347.3|7344.5|1
1624244930000|2021-06-21 03:08:50|7347.9|7345.1|7348|7345.2|7348.4|7345.6|7347.8|7345|0
1624244940000|2021-06-21 03:09:00|7348.4|7345.6|7347.3|7344.5|7348.4|7345.6|7347.3|7344.5|0
1624244950000|2021-06-21 03:09:10|7347.6|7344.8|7347.3|7344.5|7347.9|7345.1|7347.3|7344.5|2
1624244960000|2021-06-21 03:09:20|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.3|7344.5|0
1624244980000|2021-06-21 03:09:40|7346.4|7343.6|7347.3|7344.5|7347.3|7344.5|7346.4|7343.6|2
1624244990000|2021-06-21 03:09:50|7346.8|7344|7346.8|7344|7346.8|7344|7346.8|7344|0
1624245000000|2021-06-21 03:10:00|7346.4|7343.6|7347.3|7344.5|7347.3|7344.5|7346.4|7343.6|0
1624245010000|2021-06-21 03:10:10|7346.8|7344|7346.8|7344|7346.8|7344|7346.8|7344|1
1624245030000|2021-06-21 03:10:30|7346.9|7344.1|7347.3|7344.5|7347.3|7344.5|7346.9|7344.1|0
1624245040000|2021-06-21 03:10:40|7347.4|7344.6|7347.3|7344.5|7347.9|7345.1|7347.3|7344.5|5
1624245060000|2021-06-21 03:11:00|7347.1|7344.3|7347.9|7345.1|7347.9|7345.1|7346.5|7343.7|4
1624245070000|2021-06-21 03:11:10|7347.8|7345|7346.8|7344|7347.8|7345|7346.3|7343.5|1
1624245080000|2021-06-21 03:11:20|7346.9|7344.1|7346.8|7344|7347.3|7344.5|7346.8|7344|0
1624245090000|2021-06-21 03:11:30|7346.4|7343.6|7346.3|7343.5|7346.4|7343.6|7346.3|7343.5|0
1624245100000|2021-06-21 03:11:40|7346.1|7343.3|7347.8|7345|7348.3|7345.5|7346.1|7343.3|2
1624245110000|2021-06-21 03:11:50|7347.4|7344.6|7346.4|7343.6|7347.4|7344.6|7346.4|7343.6|5
1624245120000|2021-06-21 03:12:00|7346.9|7344.1|7348.3|7345.5|7348.3|7345.5|7346.9|7344.1|1
1624245130000|2021-06-21 03:12:10|7348.1|7345.3|7347.3|7344.5|7348.1|7345.3|7347.3|7344.5|6
1624245140000|2021-06-21 03:12:20|7346.8|7344|7347.3|7344.5|7347.3|7344.5|7346.8|7344|0
1624245150000|2021-06-21 03:12:30|7347.1|7344.3|7346.8|7344|7347.1|7344.3|7346.8|7344|0
1624245160000|2021-06-21 03:12:40|7346.3|7343.5|7346.8|7344|7346.8|7344|7345.4|7342.6|0
1624245170000|2021-06-21 03:12:50|7346.3|7343.5|7346.4|7343.6|7346.4|7343.6|7345.8|7343|0
1624245180000|2021-06-21 03:13:00|7346.5|7343.7|7346.4|7343.6|7347.3|7344.5|7346.4|7343.6|1
1624245190000|2021-06-21 03:13:10|7346.3|7343.5|7345.8|7343|7346.4|7343.6|7345.8|7343|3
1624245200000|2021-06-21 03:13:20|7345.6|7342.8|7345.5|7342.7|7345.6|7342.8|7345.3|7342.5|4
1624245210000|2021-06-21 03:13:30|7346.3|7343.5|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|0
1624245220000|2021-06-21 03:13:40|7346.3|7343.5|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|0
1624245230000|2021-06-21 03:13:50|7346.3|7343.5|7346.1|7343.3|7346.3|7343.5|7346.1|7343.3|2
1624245240000|2021-06-21 03:14:00|7345.8|7343|7344.4|7341.6|7345.8|7343|7344.1|7341.3|4
1624245250000|2021-06-21 03:14:10|7345.6|7342.8|7346.4|7343.6|7346.4|7343.6|7344.8|7342|1
1624245260000|2021-06-21 03:14:20|7346.3|7343.5|7346.4|7343.6|7346.4|7343.6|7346.1|7343.3|0
1624245270000|2021-06-21 03:14:30|7346.3|7343.5|7346.3|7343.5|7346.8|7344|7345.8|7343|0
1624245280000|2021-06-21 03:14:40|7346.4|7343.6|7346.8|7344|7346.8|7344|7346.4|7343.6|0
1624245290000|2021-06-21 03:14:50|7346.3|7343.5|7346.1|7343.3|7346.3|7343.5|7346.1|7343.3|0
1624245300000|2021-06-21 03:15:00|7346|7343.2|7344.8|7342|7346|7343.2|7344.6|7341.8|3
1624245310000|2021-06-21 03:15:10|||||||||1
1624245320000|2021-06-21 03:15:20|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|1
1624245330000|2021-06-21 03:15:30|7344.8|7342|7345.1|7342.3|7345.8|7343|7344.8|7342|2
1624245340000|2021-06-21 03:15:40|7345.3|7342.5|7344.7|7341.9|7345.3|7342.5|7344.7|7341.9|1
1624245350000|2021-06-21 03:15:50|7344.6|7341.8|7343.4|7340.6|7344.6|7341.8|7343.4|7340.6|4
1624245360000|2021-06-21 03:16:00|7343.7|7340.9|7344.1|7341.3|7344.1|7341.3|7343.7|7340.9|1
1624245370000|2021-06-21 03:16:10|7343.7|7340.9|7343.2|7340.4|7343.7|7340.9|7342.7|7339.9|21
1624245380000|2021-06-21 03:16:20|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|0
1624245390000|2021-06-21 03:16:30|7343.2|7340.4|7343.1|7340.3|7343.2|7340.4|7343.1|7340.3|0
1624245400000|2021-06-21 03:16:40|7342.9|7340.1|7341.2|7338.4|7342.9|7340.1|7341.2|7338.4|14
1624245410000|2021-06-21 03:16:50|7341.7|7338.9|7341.1|7338.3|7341.7|7338.9|7341.1|7338.3|2
1624245420000|2021-06-21 03:17:00|7340.7|7337.9|7340.1|7337.3|7341.1|7338.3|7340.1|7337.3|13
1624245430000|2021-06-21 03:17:10|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|2
1624245440000|2021-06-21 03:17:20|7339.2|7336.4|7339.4|7336.6|7339.9|7337.1|7339.2|7336.4|3
1624245450000|2021-06-21 03:17:30|7339.7|7336.9|7340.6|7337.8|7342|7339.2|7339.7|7336.9|7
1624245460000|2021-06-21 03:17:40|7340.9|7338.1|7340.2|7337.4|7341.2|7338.4|7340.2|7337.4|4
1624245470000|2021-06-21 03:17:50|7340.4|7337.6|7340.7|7337.9|7340.7|7337.9|7340.2|7337.4|1
1624245480000|2021-06-21 03:18:00|7340.2|7337.4|7340.7|7337.9|7340.7|7337.9|7340.2|7337.4|0
1624245490000|2021-06-21 03:18:10|7340.9|7338.1|7341.7|7338.9|7341.7|7338.9|7340.9|7338.1|1
1624245500000|2021-06-21 03:18:20|7341.2|7338.4|7341.4|7338.6|7341.7|7338.9|7341.2|7338.4|0
1624245510000|2021-06-21 03:18:30|7341.1|7338.3|7341.2|7338.4|7341.2|7338.4|7341.1|7338.3|0
1624245520000|2021-06-21 03:18:40|7341.4|7338.6|7341.4|7338.6|7341.7|7338.9|7341.2|7338.4|0
1624245540000|2021-06-21 03:19:00|7342.1|7339.3|7342.1|7339.3|7342.7|7339.9|7342.1|7339.3|5
1624245560000|2021-06-21 03:19:20|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|0
1624245570000|2021-06-21 03:19:30|7342.1|7339.3|7342.2|7339.4|7342.2|7339.4|7342.1|7339.3|1
1624245580000|2021-06-21 03:19:40|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|0
1624245600000|2021-06-21 03:20:00|7342|7339.2|7341.6|7338.8|7342|7339.2|7341.6|7338.8|0
1624245610000|2021-06-21 03:20:10|7341.2|7338.4|7341.2|7338.4|7341.6|7338.8|7341.2|7338.4|2
1624245630000|2021-06-21 03:20:30|7340.7|7337.9|7341.1|7338.3|7341.2|7338.4|7340.7|7337.9|10
1624245640000|2021-06-21 03:20:40|7341.2|7338.4|7341.1|7338.3|7341.5|7338.7|7341.1|7338.3|4
1624245650000|2021-06-21 03:20:50|7341.2|7338.4|7342.5|7339.7|7342.5|7339.7|7341.1|7338.3|6
1624245660000|2021-06-21 03:21:00|7342.1|7339.3|7342.1|7339.3|7342.2|7339.4|7342.1|7339.3|0
1624245670000|2021-06-21 03:21:10|7342.2|7339.4|7342.6|7339.8|7342.6|7339.8|7342.2|7339.4|0
1624245680000|2021-06-21 03:21:20|7342.7|7339.9|7342.6|7339.8|7342.7|7339.9|7342.6|7339.8|5
1624245690000|2021-06-21 03:21:30|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|0
1624245710000|2021-06-21 03:21:50|7342.1|7339.3|7341.6|7338.8|7342.1|7339.3|7341.6|7338.8|2
1624245720000|2021-06-21 03:22:00|7341.2|7338.4|7339.2|7336.4|7341.2|7338.4|7338.7|7335.9|28
1624245730000|2021-06-21 03:22:10|7339.7|7336.9|7340.9|7338.1|7340.9|7338.1|7339.7|7336.9|4
1624245740000|2021-06-21 03:22:20|7341.1|7338.3|7341.6|7338.8|7341.6|7338.8|7341.1|7338.3|2
1624245750000|2021-06-21 03:22:30|7341.2|7338.4|7341.6|7338.8|7341.6|7338.8|7341.1|7338.3|1
1624245760000|2021-06-21 03:22:40|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|1
1624245770000|2021-06-21 03:22:50|7341|7338.2|7341.1|7338.3|7341.1|7338.3|7340.6|7337.8|0
1624245780000|2021-06-21 03:23:00|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7340.1|7337.3|3
1624245790000|2021-06-21 03:23:10|7340.2|7337.4|7341.2|7338.4|7341.2|7338.4|7340.2|7337.4|6
1624245800000|2021-06-21 03:23:20|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|1
1624245810000|2021-06-21 03:23:30|7342.2|7339.4|7342.1|7339.3|7342.2|7339.4|7342.1|7339.3|1
1624245820000|2021-06-21 03:23:40|7342|7339.2|7341.1|7338.3|7342|7339.2|7341.1|7338.3|0
1624245830000|2021-06-21 03:23:50|7341.2|7338.4|7341.2|7338.4|7341.2|7338.4|7341.2|7338.4|1
1624245840000|2021-06-21 03:24:00|||||||||1
1624245850000|2021-06-21 03:24:10|7341.4|7338.6|7342.2|7339.4|7342.7|7339.9|7341.4|7338.6|2
1624245860000|2021-06-21 03:24:20|7342.1|7339.3|7342.2|7339.4|7342.2|7339.4|7342.1|7339.3|9
1624245890000|2021-06-21 03:24:50|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|0
1624245900000|2021-06-21 03:25:00|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|0
1624245910000|2021-06-21 03:25:10|7342|7339.2|7340.2|7337.4|7342|7339.2|7340.1|7337.3|5
1624245920000|2021-06-21 03:25:20|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|0
1624245930000|2021-06-21 03:25:30|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|0
1624245940000|2021-06-21 03:25:40|7340.1|7337.3|7341.1|7338.3|7341.1|7338.3|7340.1|7337.3|6
1624245950000|2021-06-21 03:25:50|||||||||5
1624245970000|2021-06-21 03:26:10|7341|7338.2|7339.7|7336.9|7341|7338.2|7339.7|7336.9|6
1624245990000|2021-06-21 03:26:30|7340.1|7337.3|7338.2|7335.4|7340.1|7337.3|7338.2|7335.4|4
1624246010000|2021-06-21 03:26:50|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|1
1624246020000|2021-06-21 03:27:00|7337.2|7334.4|7336.7|7333.9|7338.1|7335.3|7336.6|7333.8|9
1624246030000|2021-06-21 03:27:10|7337.2|7334.4|7337.1|7334.3|7337.2|7334.4|7337.1|7334.3|2
1624246040000|2021-06-21 03:27:20|||||||||1
1624246050000|2021-06-21 03:27:30|7337.7|7334.9|7338.1|7335.3|7338.2|7335.4|7337.7|7334.9|7
1624246080000|2021-06-21 03:28:00|||||||||1
1624246090000|2021-06-21 03:28:10|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|7337.6|7334.8|2
1624246100000|2021-06-21 03:28:20|7337.5|7334.7|7337.1|7334.3|7337.6|7334.8|7336.7|7333.9|3
1624246110000|2021-06-21 03:28:30|7337.6|7334.8|7337.2|7334.4|7337.6|7334.8|7337.2|7334.4|0
1624246120000|2021-06-21 03:28:40|7337.5|7334.7|7336.7|7333.9|7337.5|7334.7|7336.6|7333.8|3
1624246130000|2021-06-21 03:28:50|7336.6|7333.8|7337.1|7334.3|7337.1|7334.3|7336.6|7333.8|3
1624246140000|2021-06-21 03:29:00|7337.2|7334.4|7337.6|7334.8|7337.6|7334.8|7337.2|7334.4|2
1624246150000|2021-06-21 03:29:10|7337.7|7334.9|7338.7|7335.9|7338.7|7335.9|7337.7|7334.9|2
1624246160000|2021-06-21 03:29:20|7339.2|7336.4|7339.7|7336.9|7339.7|7336.9|7339.1|7336.3|5
1624246170000|2021-06-21 03:29:30|7340.1|7337.3|7338.2|7335.4|7340.1|7337.3|7338.1|7335.3|1
1624246180000|2021-06-21 03:29:40|7338.1|7335.3|7337.2|7334.4|7338.2|7335.4|7337.1|7334.3|1
1624246190000|2021-06-21 03:29:50|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7337.2|7334.4|0
1624246200000|2021-06-21 03:30:00|7337.2|7334.4|7336.2|7333.4|7337.3|7334.5|7336.1|7333.3|14
1624246210000|2021-06-21 03:30:10|7336.6|7333.8|7335.2|7332.4|7336.6|7333.8|7334.7|7331.9|1
1624246220000|2021-06-21 03:30:20|7335.1|7332.3|7335.2|7332.4|7335.3|7332.5|7335.1|7332.3|4
1624246230000|2021-06-21 03:30:30|7335.3|7332.5|7334.7|7331.9|7336.2|7333.4|7334.2|7331.4|3
1624246240000|2021-06-21 03:30:40|7334.3|7331.5|7334.6|7331.8|7334.6|7331.8|7333.2|7330.4|8
1624246250000|2021-06-21 03:30:50|7334.2|7331.4|7333.7|7330.9|7334.2|7331.4|7333.7|7330.9|1
1624246260000|2021-06-21 03:31:00|7334.2|7331.4|7335.1|7332.3|7335.2|7332.4|7333.2|7330.4|10
1624246270000|2021-06-21 03:31:10|7334.7|7331.9|7332.2|7329.4|7334.7|7331.9|7332.2|7329.4|4
1624246280000|2021-06-21 03:31:20|7332.1|7329.3|7331.6|7328.8|7332.2|7329.4|7331.2|7328.4|1
1624246290000|2021-06-21 03:31:30|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|0
1624246300000|2021-06-21 03:31:40|7331.3|7328.5|7329.2|7326.4|7331.3|7328.5|7329.2|7326.4|17
1624246310000|2021-06-21 03:31:50|7328.2|7325.4|7329.1|7326.3|7329.2|7326.4|7328.2|7325.4|3
1624246320000|2021-06-21 03:32:00|7328.7|7325.9|7327.2|7324.4|7329.2|7326.4|7327.2|7324.4|6
1624246330000|2021-06-21 03:32:10|7327.3|7324.5|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|1
1624246340000|2021-06-21 03:32:20|7327.8|7325|7327.7|7324.9|7327.8|7325|7327.2|7324.4|3
1624246350000|2021-06-21 03:32:30|7327.6|7324.8|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|2
1624246360000|2021-06-21 03:32:40|7328.3|7325.5|7328.7|7325.9|7328.7|7325.9|7328.3|7325.5|1
1624246370000|2021-06-21 03:32:50|7328.8|7326|7329.2|7326.4|7329.2|7326.4|7328.8|7326|0
1624246380000|2021-06-21 03:33:00|7329.3|7326.5|7328.3|7325.5|7329.7|7326.9|7328.3|7325.5|3
1624246390000|2021-06-21 03:33:10|7328.5|7325.7|7329.2|7326.4|7329.2|7326.4|7328.2|7325.4|0
1624246400000|2021-06-21 03:33:20|7328.7|7325.9|7328.3|7325.5|7328.7|7325.9|7328.2|7325.4|0
1624246410000|2021-06-21 03:33:30|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|0
1624246420000|2021-06-21 03:33:40|||||||||1
1624246440000|2021-06-21 03:34:00|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|0
1624246450000|2021-06-21 03:34:10|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.1|7325.3|4
1624246460000|2021-06-21 03:34:20|7329.1|7326.3|7328.2|7325.4|7329.2|7326.4|7328.2|7325.4|0
1624246470000|2021-06-21 03:34:30|7328.1|7325.3|7327.7|7324.9|7328.1|7325.3|7327.6|7324.8|1
1624246480000|2021-06-21 03:34:40|7328.2|7325.4|7328.3|7325.5|7328.7|7325.9|7328.2|7325.4|0
1624246490000|2021-06-21 03:34:50|7328.8|7326|7328.7|7325.9|7329.2|7326.4|7328.7|7325.9|3
1624246510000|2021-06-21 03:35:10|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|0
1624246520000|2021-06-21 03:35:20|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|0
1624246530000|2021-06-21 03:35:30|7328.7|7325.9|7328.1|7325.3|7329.2|7326.4|7328.1|7325.3|0
1624246540000|2021-06-21 03:35:40|7328.2|7325.4|7328.2|7325.4|7329.1|7326.3|7328.2|7325.4|2
1624246550000|2021-06-21 03:35:50|7328.7|7325.9|7329.3|7326.5|7329.7|7326.9|7328.2|7325.4|13
1624246560000|2021-06-21 03:36:00|7329.2|7326.4|7329.3|7326.5|7329.3|7326.5|7329.2|7326.4|1
1624246570000|2021-06-21 03:36:10|7329.2|7326.4|7328.3|7325.5|7329.2|7326.4|7328.3|7325.5|0
1624246580000|2021-06-21 03:36:20|7328.8|7326|7329.2|7326.4|7329.2|7326.4|7328.8|7326|10
1624246590000|2021-06-21 03:36:30|7328.7|7325.9|7328.3|7325.5|7328.7|7325.9|7328.2|7325.4|2
1624246600000|2021-06-21 03:36:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|0
1624246610000|2021-06-21 03:36:50|7328.7|7325.9|7328.2|7325.4|7328.7|7325.9|7328.2|7325.4|3
1624246620000|2021-06-21 03:37:00|7328.1|7325.3|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|2
1624246630000|2021-06-21 03:37:10|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|0
1624246680000|2021-06-21 03:38:00|7327.6|7324.8|7325.5|7322.7|7327.6|7324.8|7325.4|7322.6|111
1624246690000|2021-06-21 03:38:10|7325.4|7322.6|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|8
1624246700000|2021-06-21 03:38:20|||||||||2
1624246710000|2021-06-21 03:38:30|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|1
1624246720000|2021-06-21 03:38:40|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7326|7323.2|2
1624246730000|2021-06-21 03:38:50|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326|7323.2|25
1624246740000|2021-06-21 03:39:00|7326.4|7323.6|7326|7323.2|7326.5|7323.7|7326|7323.2|1
1624246750000|2021-06-21 03:39:10|7326.1|7323.3|7327.4|7324.6|7327.5|7324.7|7326.1|7323.3|2
1624246760000|2021-06-21 03:39:20|7327.5|7324.7|7327|7324.2|7327.5|7324.7|7327|7324.2|0
1624246770000|2021-06-21 03:39:30|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|0
1624246780000|2021-06-21 03:39:40|7326.6|7323.8|7326|7323.2|7327|7324.2|7325.5|7322.7|0
1624246790000|2021-06-21 03:39:50|7326.1|7323.3|7326.1|7323.3|7326.6|7323.8|7326|7323.2|1
1624246800000|2021-06-21 03:40:00|7326.5|7323.7|7326.6|7323.8|7326.6|7323.8|7326|7323.2|0
1624246810000|2021-06-21 03:40:10|7327.4|7324.6|7327.5|7324.7|7327.5|7324.7|7327.4|7324.6|1
1624246820000|2021-06-21 03:40:20|7327.6|7324.8|7327.9|7325.1|7328|7325.2|7327.6|7324.8|0
1624246830000|2021-06-21 03:40:30|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|0
1624246840000|2021-06-21 03:40:40|7328.1|7325.3|7329|7326.2|7329.1|7326.3|7328.1|7325.3|3
1624246850000|2021-06-21 03:40:50|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7328|7325.2|1
1624246860000|2021-06-21 03:41:00|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|0
1624246870000|2021-06-21 03:41:10|7328|7325.2|7328|7325.2|7328|7325.2|7327.5|7324.7|0
1624246880000|2021-06-21 03:41:20|7327.5|7324.7|7328|7325.2|7328|7325.2|7327.5|7324.7|0
1624246890000|2021-06-21 03:41:30|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|1
1624246900000|2021-06-21 03:41:40|7328.2|7325.4|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|0
1624246910000|2021-06-21 03:41:50|7329|7326.2|7329|7326.2|7329|7326.2|7328.5|7325.7|2
1624246920000|2021-06-21 03:42:00|7328.5|7325.7|7328.1|7325.3|7328.5|7325.7|7328|7325.2|16
1624246930000|2021-06-21 03:42:10|7328|7325.2|7328.1|7325.3|7328.5|7325.7|7327.5|7324.7|13
1624246950000|2021-06-21 03:42:30|7328.5|7325.7|7329|7326.2|7329.5|7326.7|7328.5|7325.7|10
1624246960000|2021-06-21 03:42:40|7329.1|7326.3|7328.5|7325.7|7329.1|7326.3|7328|7325.2|5
1624246970000|2021-06-21 03:42:50|7328.3|7325.5|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|4
1624246980000|2021-06-21 03:43:00|7327.3|7324.5|7327.5|7324.7|7327.5|7324.7|7327|7324.2|0
1624246990000|2021-06-21 03:43:10|7327.8|7325|7327.5|7324.7|7327.8|7325|7327.5|7324.7|30
1624247010000|2021-06-21 03:43:30|7327.6|7324.8|7327.5|7324.7|7328|7325.2|7327.5|7324.7|1
1624247030000|2021-06-21 03:43:50|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|0
1624247040000|2021-06-21 03:44:00|7328.3|7325.5|7327|7324.2|7328.3|7325.5|7327|7324.2|5
1624247050000|2021-06-21 03:44:10|7327.1|7324.3|7328|7325.2|7328|7325.2|7327|7324.2|1
1624247060000|2021-06-21 03:44:20|7327.5|7324.7|7327.8|7325|7327.8|7325|7327|7324.2|1
1624247070000|2021-06-21 03:44:30|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1624247080000|2021-06-21 03:44:40|7327|7324.2|7327.1|7324.3|7327.1|7324.3|7327|7324.2|1
1624247090000|2021-06-21 03:44:50|7327.3|7324.5|7327|7324.2|7327.3|7324.5|7327|7324.2|0
1624247100000|2021-06-21 03:45:00|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7326|7323.2|4
1624247110000|2021-06-21 03:45:10|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|0
1624247130000|2021-06-21 03:45:30|7326.3|7323.5|7326|7323.2|7326.3|7323.5|7326|7323.2|1
1624247140000|2021-06-21 03:45:40|7326.1|7323.3|7326|7323.2|7326.5|7323.7|7326|7323.2|0
1624247150000|2021-06-21 03:45:50|7326.1|7323.3|7326.5|7323.7|7326.5|7323.7|7326.1|7323.3|0
1624247160000|2021-06-21 03:46:00|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|0
1624247180000|2021-06-21 03:46:20|7327.3|7324.5|7327.8|7325|7328|7325.2|7327.3|7324.5|2
1624247190000|2021-06-21 03:46:30|7327.1|7324.3|7327.7|7324.9|7327.8|7325|7327.1|7324.3|0
1624247200000|2021-06-21 03:46:40|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|0
1624247210000|2021-06-21 03:46:50|7327.1|7324.3|7327|7324.2|7327.8|7325|7327|7324.2|1
1624247220000|2021-06-21 03:47:00|7326.8|7324|7327.5|7324.7|7328|7325.2|7326.8|7324|2
1624247230000|2021-06-21 03:47:10|7327|7324.2|7327.1|7324.3|7327.1|7324.3|7327|7324.2|0
1624247240000|2021-06-21 03:47:20|7327|7324.2|7326|7323.2|7327|7324.2|7326|7323.2|5
1624247260000|2021-06-21 03:47:40|||||||||2
1624247270000|2021-06-21 03:47:50|7325.8|7323|7325.3|7322.5|7325.8|7323|7325.3|7322.5|0
1624247280000|2021-06-21 03:48:00|||||||||5
1624247290000|2021-06-21 03:48:10|7324.1|7321.3|7325.3|7322.5|7325.3|7322.5|7324.1|7321.3|0
1624247310000|2021-06-21 03:48:30|7325|7322.2|7325|7322.2|7325|7322.2|7324.8|7322|1
1624247320000|2021-06-21 03:48:40|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|0
1624247340000|2021-06-21 03:49:00|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|0
1624247350000|2021-06-21 03:49:10|7325.3|7322.5|7326|7323.2|7326|7323.2|7325.3|7322.5|2
1624247360000|2021-06-21 03:49:20|7325.1|7322.3|7324.8|7322|7325.1|7322.3|7324.8|7322|3
1624247370000|2021-06-21 03:49:30|7324.1|7321.3|7323|7320.2|7324.1|7321.3|7323|7320.2|21
1624247380000|2021-06-21 03:49:40|7323.5|7320.7|7323|7320.2|7323.8|7321|7323|7320.2|3
1624247390000|2021-06-21 03:49:50|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|1
1624247400000|2021-06-21 03:50:00|7323|7320.2|7322.8|7320|7323|7320.2|7322.3|7319.5|9
1624247410000|2021-06-21 03:50:10|7323|7320.2|7323.8|7321|7323.8|7321|7322.8|7320|4
1624247430000|2021-06-21 03:50:30|7324|7321.2|7324.5|7321.7|7324.5|7321.7|7324|7321.2|0
1624247440000|2021-06-21 03:50:40|7324.8|7322|7324.5|7321.7|7324.8|7322|7324|7321.2|0
1624247460000|2021-06-21 03:51:00|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|0
1624247470000|2021-06-21 03:51:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1624247490000|2021-06-21 03:51:30|7324.8|7322|7324.5|7321.7|7324.8|7322|7323.8|7321|2
1624247500000|2021-06-21 03:51:40|7324.1|7321.3|7325|7322.2|7325|7322.2|7324.1|7321.3|0
1624247510000|2021-06-21 03:51:50|7325.5|7322.7|7327|7324.2|7327|7324.2|7325.5|7322.7|1
1624247520000|2021-06-21 03:52:00|7326.8|7324|7327|7324.2|7327|7324.2|7326.1|7323.3|0
1624247530000|2021-06-21 03:52:10|7327.1|7324.3|7327|7324.2|7327.1|7324.3|7327|7324.2|0
1624247540000|2021-06-21 03:52:20|7327.1|7324.3|7327|7324.2|7327.5|7324.7|7327|7324.2|0
1624247550000|2021-06-21 03:52:30|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1624247560000|2021-06-21 03:52:40|7327.5|7324.7|7328.2|7325.4|7328.2|7325.4|7327.5|7324.7|3
1624247570000|2021-06-21 03:52:50|7329|7326.2|7328|7325.2|7330|7327.2|7328|7325.2|7
1624247580000|2021-06-21 03:53:00|7327.6|7324.8|7328.8|7326|7329|7326.2|7327.5|7324.7|3
1624247590000|2021-06-21 03:53:10|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|0
1624247600000|2021-06-21 03:53:20|7328.3|7325.5|7328.1|7325.3|7328.3|7325.5|7328|7325.2|0
1624247610000|2021-06-21 03:53:30|7328.8|7326|7328.5|7325.7|7328.8|7326|7328.3|7325.5|0
1624247620000|2021-06-21 03:53:40|7329|7326.2|7328.8|7326|7329|7326.2|7328.8|7326|0
1624247630000|2021-06-21 03:53:50|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.8|7326|0
1624247640000|2021-06-21 03:54:00|7329.3|7326.5|7328.8|7326|7329.3|7326.5|7328.8|7326|0
1624247650000|2021-06-21 03:54:10|7328.6|7325.8|7329.3|7326.5|7329.3|7326.5|7328.6|7325.8|2
1624247660000|2021-06-21 03:54:20|7329.7|7326.9|7329.9|7327.1|7330.1|7327.3|7329.7|7326.9|3
1624247670000|2021-06-21 03:54:30|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|0
1624247680000|2021-06-21 03:54:40|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|0
1624247700000|2021-06-21 03:55:00|7330.1|7327.3|7330.9|7328.1|7330.9|7328.1|7330.1|7327.3|0
1624247710000|2021-06-21 03:55:10|7331.4|7328.6|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|0
1624247720000|2021-06-21 03:55:20|7331.2|7328.4|7328.9|7326.1|7331.2|7328.4|7328.8|7326|15
1624247730000|2021-06-21 03:55:30|7329.1|7326.3|7328.9|7326.1|7329.9|7327.1|7328.9|7326.1|0
1624247740000|2021-06-21 03:55:40|7329.1|7326.3|7329.4|7326.6|7329.9|7327.1|7328.9|7326.1|6
1624247750000|2021-06-21 03:55:50|7329.6|7326.8|7329.9|7327.1|7329.9|7327.1|7329.6|7326.8|0
1624247760000|2021-06-21 03:56:00|7330.1|7327.3|7329.9|7327.1|7330.1|7327.3|7329.9|7327.1|3
1624247770000|2021-06-21 03:56:10|7330.1|7327.3|7329.9|7327.1|7330.1|7327.3|7329.9|7327.1|0
1624247780000|2021-06-21 03:56:20|7330.1|7327.3|7330.9|7328.1|7330.9|7328.1|7330.1|7327.3|0
1624247790000|2021-06-21 03:56:30|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|0
1624247800000|2021-06-21 03:56:40|7331.2|7328.4|7331.8|7329|7332.1|7329.3|7331.2|7328.4|0
1624247810000|2021-06-21 03:56:50|7331.3|7328.5|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|0
1624247830000|2021-06-21 03:57:10|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.3|7328.5|0
1624247860000|2021-06-21 03:57:40|7331.8|7329|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|1
1624247880000|2021-06-21 03:58:00|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|0
1624247910000|2021-06-21 03:58:30|7331.3|7328.5|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|1
1624247920000|2021-06-21 03:58:40|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|0
1624247930000|2021-06-21 03:58:50|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|1
1624247940000|2021-06-21 03:59:00|7330.3|7327.5|7330.4|7327.6|7330.4|7327.6|7330.3|7327.5|4
1624247950000|2021-06-21 03:59:10|7329.9|7327.1|7331.4|7328.6|7331.4|7328.6|7329.9|7327.1|11
1624247960000|2021-06-21 03:59:20|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|2
1624247970000|2021-06-21 03:59:30|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|0
1624247990000|2021-06-21 03:59:50|7329.9|7327.1|7329.9|7327.1|7330.1|7327.3|7329.9|7327.1|0
1624248000000|2021-06-21 04:00:00|7329.2|7326.4|7328.8|7326|7329.2|7326.4|7328.3|7325.5|19
1624248010000|2021-06-21 04:00:10|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.3|7325.5|1
1624248020000|2021-06-21 04:00:20|7328.6|7325.8|7328.4|7325.6|7328.6|7325.8|7328.4|7325.6|0
1624248030000|2021-06-21 04:00:30|7327.9|7325.1|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|1
1624248040000|2021-06-21 04:00:40|7327.9|7325.1|7327.6|7324.8|7327.9|7325.1|7327.4|7324.6|0
1624248050000|2021-06-21 04:00:50|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|3
1624248060000|2021-06-21 04:01:00|7327.3|7324.5|7327.8|7325|7327.8|7325|7326.6|7323.8|5
1624248080000|2021-06-21 04:01:20|7327.1|7324.3|7326.9|7324.1|7327.1|7324.3|7326.9|7324.1|1
1624248090000|2021-06-21 04:01:30|7326.8|7324|7326.3|7323.5|7326.8|7324|7326.3|7323.5|3
1624248100000|2021-06-21 04:01:40|7326.8|7324|7326.6|7323.8|7326.8|7324|7326.4|7323.6|1
1624248110000|2021-06-21 04:01:50|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|1
1624248120000|2021-06-21 04:02:00|7326.3|7323.5|7326.2|7323.4|7326.3|7323.5|7326.2|7323.4|0
1624248130000|2021-06-21 04:02:10|7325.6|7322.8|7325.8|7323|7325.9|7323.1|7325.6|7322.8|0
1624248140000|2021-06-21 04:02:20|7325.3|7322.5|7325.9|7323.1|7325.9|7323.1|7325.3|7322.5|3
1624248160000|2021-06-21 04:02:40|7325.8|7323|7325.9|7323.1|7325.9|7323.1|7325.8|7323|1
1624248170000|2021-06-21 04:02:50|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1624248180000|2021-06-21 04:03:00|7325.9|7323.1|7326.4|7323.6|7326.4|7323.6|7325.9|7323.1|2
1624248190000|2021-06-21 04:03:10|||||||||1
1624248200000|2021-06-21 04:03:20|7326.6|7323.8|7326.9|7324.1|7326.9|7324.1|7326.6|7323.8|0
1624248210000|2021-06-21 04:03:30|7326.8|7324|7325.9|7323.1|7326.8|7324|7325.9|7323.1|1
1624248220000|2021-06-21 04:03:40|7325.8|7323|7324.9|7322.1|7325.8|7323|7324.9|7322.1|1
1624248230000|2021-06-21 04:03:50|7325.6|7322.8|7325.9|7323.1|7326.3|7323.5|7325.6|7322.8|1
1624248240000|2021-06-21 04:04:00|7326.3|7323.5|7325.9|7323.1|7326.3|7323.5|7325.8|7323|1
1624248250000|2021-06-21 04:04:10|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|1
1624248260000|2021-06-21 04:04:20|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|2
1624248270000|2021-06-21 04:04:30|7325.9|7323.1|7325.3|7322.5|7325.9|7323.1|7325.3|7322.5|0
1624248280000|2021-06-21 04:04:40|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|1
1624248300000|2021-06-21 04:05:00|7325.3|7322.5|7324.9|7322.1|7325.4|7322.6|7324.9|7322.1|0
1624248310000|2021-06-21 04:05:10|7325.4|7322.6|7325.8|7323|7325.8|7323|7325.3|7322.5|1
1624248320000|2021-06-21 04:05:20|7325.7|7322.9|7325|7322.2|7325.7|7322.9|7324.9|7322.1|0
1624248330000|2021-06-21 04:05:30|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1624248340000|2021-06-21 04:05:40|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.3|7322.5|2
1624248350000|2021-06-21 04:05:50|7325.9|7323.1|7325.8|7323|7326.3|7323.5|7325.8|7323|0
1624248360000|2021-06-21 04:06:00|7325.9|7323.1|7325.8|7323|7325.9|7323.1|7325.7|7322.9|1
1624248380000|2021-06-21 04:06:20|7326.3|7323.5|7326.9|7324.1|7326.9|7324.1|7326.3|7323.5|2
1624248390000|2021-06-21 04:06:30|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|1
1624248400000|2021-06-21 04:06:40|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|0
1624248410000|2021-06-21 04:06:50|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|1
1624248420000|2021-06-21 04:07:00|7326.9|7324.1|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|2
1624248430000|2021-06-21 04:07:10|7327.8|7325|7327.3|7324.5|7327.8|7325|7327.3|7324.5|1
1624248440000|2021-06-21 04:07:20|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|1
1624248460000|2021-06-21 04:07:40|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|1
1624248470000|2021-06-21 04:07:50|||||||||1
1624248480000|2021-06-21 04:08:00|||||||||1
1624248490000|2021-06-21 04:08:10|7329.8|7327|7330.9|7328.1|7331.4|7328.6|7329.8|7327|35
1624248500000|2021-06-21 04:08:20|7330.8|7328|7330.9|7328.1|7330.9|7328.1|7330.8|7328|2
1624248510000|2021-06-21 04:08:30|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1624248530000|2021-06-21 04:08:50|7331|7328.2|7330.8|7328|7331|7328.2|7330.8|7328|1
1624248540000|2021-06-21 04:09:00|7330.4|7327.6|7331.5|7328.7|7331.5|7328.7|7330.4|7327.6|6
1624248550000|2021-06-21 04:09:10|||||||||2
1624248560000|2021-06-21 04:09:20|7332.5|7329.7|7333|7330.2|7333.5|7330.7|7332.5|7329.7|4
1624248570000|2021-06-21 04:09:30|7333.2|7330.4|7333|7330.2|7333.2|7330.4|7333|7330.2|1
1624248580000|2021-06-21 04:09:40|7333.2|7330.4|7333|7330.2|7333.2|7330.4|7333|7330.2|1
1624248590000|2021-06-21 04:09:50|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|1
1624248600000|2021-06-21 04:10:00|7332.8|7330|7333|7330.2|7333|7330.2|7332.8|7330|4
1624248610000|2021-06-21 04:10:10|7332.9|7330.1|7332.5|7329.7|7332.9|7330.1|7332.5|7329.7|0
1624248620000|2021-06-21 04:10:20|7333|7330.2|7333.5|7330.7|7333.5|7330.7|7333|7330.2|0
1624248630000|2021-06-21 04:10:30|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|0
1624248640000|2021-06-21 04:10:40|7332.5|7329.7|7332.2|7329.4|7332.5|7329.7|7332.2|7329.4|0
1624248650000|2021-06-21 04:10:50|7332|7329.2|7331.5|7328.7|7332.2|7329.4|7331.2|7328.4|0
1624248660000|2021-06-21 04:11:00|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|0
1624248670000|2021-06-21 04:11:10|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|0
1624248680000|2021-06-21 04:11:20|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|2
1624248690000|2021-06-21 04:11:30|7331.2|7328.4|7330.3|7327.5|7331.2|7328.4|7330|7327.2|1
1624248700000|2021-06-21 04:11:40|7331|7328.2|7330.2|7327.4|7331|7328.2|7330.2|7327.4|0
1624248710000|2021-06-21 04:11:50|7329.9|7327.1|7329.7|7326.9|7329.9|7327.1|7329.2|7326.4|0
1624248720000|2021-06-21 04:12:00|7330|7327.2|7329.2|7326.4|7330|7327.2|7329.2|7326.4|0
1624248730000|2021-06-21 04:12:10|7329.5|7326.7|7330.2|7327.4|7330.2|7327.4|7329.5|7326.7|3
1624248740000|2021-06-21 04:12:20|7329.9|7327.1|7328.7|7325.9|7329.9|7327.1|7328.5|7325.7|2
1624248750000|2021-06-21 04:12:30|7329|7326.2|7330|7327.2|7330.2|7327.4|7329|7326.2|0
1624248760000|2021-06-21 04:12:40|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.2|7326.4|0
1624248770000|2021-06-21 04:12:50|7329|7326.2|7330|7327.2|7330|7327.2|7329|7326.2|0
1624248810000|2021-06-21 04:13:30|7329.3|7326.5|7329.7|7326.9|7329.7|7326.9|7329.2|7326.4|0
1624248830000|2021-06-21 04:13:50|7329.9|7327.1|7329.3|7326.5|7329.9|7327.1|7329.2|7326.4|1
1624248840000|2021-06-21 04:14:00|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|0
1624248850000|2021-06-21 04:14:10|7329.2|7326.4|7329.7|7326.9|7329.7|7326.9|7329.2|7326.4|0
1624248860000|2021-06-21 04:14:20|7329.2|7326.4|7328.5|7325.7|7329.2|7326.4|7328.5|7325.7|0
1624248870000|2021-06-21 04:14:30|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|0
1624248880000|2021-06-21 04:14:40|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|1
1624248890000|2021-06-21 04:14:50|7327.7|7324.9|7328.7|7325.9|7328.7|7325.9|7327.7|7324.9|5
1624248900000|2021-06-21 04:15:00|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|0
1624248910000|2021-06-21 04:15:10|7328.9|7326.1|7328.2|7325.4|7328.9|7326.1|7328|7325.2|1
1624248920000|2021-06-21 04:15:20|7329|7326.2|7328|7325.2|7329|7326.2|7328|7325.2|1
1624248950000|2021-06-21 04:15:50|7328.1|7325.3|7328|7325.2|7328.1|7325.3|7327.5|7324.7|2
1624248970000|2021-06-21 04:16:10|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.5|7324.7|2
1624248980000|2021-06-21 04:16:20|7327.9|7325.1|7327|7324.2|7327.9|7325.1|7326.6|7323.8|1
1624248990000|2021-06-21 04:16:30|7326.5|7323.7|7325.1|7322.3|7326.5|7323.7|7324.6|7321.8|10
1624249000000|2021-06-21 04:16:40|7325.3|7322.5|7324.6|7321.8|7326.1|7323.3|7324.6|7321.8|2
1624249020000|2021-06-21 04:17:00|7325|7322.2|7326.6|7323.8|7326.6|7323.8|7325|7322.2|1
1624249030000|2021-06-21 04:17:10|7326.9|7324.1|7325.6|7322.8|7326.9|7324.1|7325.6|7322.8|0
1624249050000|2021-06-21 04:17:30|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7325.1|7322.3|0
1624249070000|2021-06-21 04:17:50|7325.5|7322.7|7325.1|7322.3|7325.6|7322.8|7325.1|7322.3|0
1624249080000|2021-06-21 04:18:00|7324.6|7321.8|7324|7321.2|7324.6|7321.8|7323.5|7320.7|6
1624249090000|2021-06-21 04:18:10|7323.9|7321.1|7323.5|7320.7|7324|7321.2|7323.5|7320.7|0
1624249100000|2021-06-21 04:18:20|7323.4|7320.6|7323|7320.2|7323.4|7320.6|7323|7320.2|0
1624249110000|2021-06-21 04:18:30|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323|7320.2|1
1624249120000|2021-06-21 04:18:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|4
1624249140000|2021-06-21 04:19:00|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1624249160000|2021-06-21 04:19:20|7322.5|7319.7|7324.1|7321.3|7325|7322.2|7322.5|7319.7|102
1624249180000|2021-06-21 04:19:40|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|4
1624249190000|2021-06-21 04:19:50|7323.6|7320.8|7324|7321.2|7324|7321.2|7323.5|7320.7|3
1624249200000|2021-06-21 04:20:00|7323.9|7321.1|7323.5|7320.7|7323.9|7321.1|7323.5|7320.7|0
1624249240000|2021-06-21 04:20:40|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1624249250000|2021-06-21 04:20:50|7323.1|7320.3|7323.5|7320.7|7323.5|7320.7|7323.1|7320.3|0
1624249260000|2021-06-21 04:21:00|7323.6|7320.8|7324|7321.2|7324|7321.2|7323.6|7320.8|2
1624249270000|2021-06-21 04:21:10|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|0
1624249300000|2021-06-21 04:21:40|7324.5|7321.7|7323.1|7320.3|7324.5|7321.7|7323.1|7320.3|0
1624249310000|2021-06-21 04:21:50|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|1
1624249330000|2021-06-21 04:22:10|7323.1|7320.3|7323|7320.2|7323.1|7320.3|7323|7320.2|1
1624249340000|2021-06-21 04:22:20|7322.9|7320.1|7322.1|7319.3|7322.9|7320.1|7322.1|7319.3|0
1624249350000|2021-06-21 04:22:30|7322.5|7319.7|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|1
1624249360000|2021-06-21 04:22:40|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|0
1624249380000|2021-06-21 04:23:00|7322.8|7320|7322|7319.2|7322.8|7320|7321.5|7318.7|139
1624249430000|2021-06-21 04:23:50|7322.5|7319.7|7322.3|7319.5|7322.9|7320.1|7321.5|7318.7|3
1624249440000|2021-06-21 04:24:00|7323|7320.2|7323.1|7320.3|7323.1|7320.3|7323|7320.2|0
1624249450000|2021-06-21 04:24:10|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|1
1624249470000|2021-06-21 04:24:30|7322.5|7319.7|7323|7320.2|7323.1|7320.3|7322.5|7319.7|0
1624249490000|2021-06-21 04:24:50|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|0
1624249500000|2021-06-21 04:25:00|7322.9|7320.1|7322|7319.2|7323|7320.2|7322|7319.2|0
1624249560000|2021-06-21 04:26:00|7321.9|7319.1|7322|7319.2|7322|7319.2|7321.5|7318.7|12
1624249570000|2021-06-21 04:26:10|7321.5|7318.7|7321.1|7318.3|7321.5|7318.7|7321.1|7318.3|0
1624249600000|2021-06-21 04:26:40|7320.7|7317.9|7321.1|7318.3|7321.1|7318.3|7320.7|7317.9|5
1624249680000|2021-06-21 04:28:00|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|3
1624249690000|2021-06-21 04:28:10|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|1
1624249700000|2021-06-21 04:28:20|||||||||2
1624249710000|2021-06-21 04:28:30|||||||||5
1624249750000|2021-06-21 04:29:10|||||||||1
1624249760000|2021-06-21 04:29:20|7320.6|7317.8|7320.5|7317.7|7320.6|7317.8|7320.5|7317.7|1
1624249780000|2021-06-21 04:29:40|7320|7317.2|7319.1|7316.3|7320|7317.2|7319.1|7316.3|3
1624249800000|2021-06-21 04:30:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|2
1624249810000|2021-06-21 04:30:10|7318|7315.2|7317.5|7314.7|7318|7315.2|7317.1|7314.3|0
1624249820000|2021-06-21 04:30:20|7317.1|7314.3|7317.6|7314.8|7317.6|7314.8|7317.1|7314.3|4
1624249830000|2021-06-21 04:30:30|7318|7315.2|7318.1|7315.3|7318.1|7315.3|7318|7315.2|1
1624249840000|2021-06-21 04:30:40|7318.9|7316.1|7319|7316.2|7319|7316.2|7318.9|7316.1|1
1624249850000|2021-06-21 04:30:50|7319.1|7316.3|7320|7317.2|7320|7317.2|7319.1|7316.3|2
1624249860000|2021-06-21 04:31:00|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.5|7316.7|4
1624249870000|2021-06-21 04:31:10|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|0
1624249880000|2021-06-21 04:31:20|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|3
1624249900000|2021-06-21 04:31:40|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|0
1624249910000|2021-06-21 04:31:50|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|2
1624249920000|2021-06-21 04:32:00|7319.6|7316.8|7319|7316.2|7319.6|7316.8|7318.1|7315.3|9
1624249930000|2021-06-21 04:32:10|7318.9|7316.1|7316.2|7313.4|7318.9|7316.1|7316.1|7313.3|12
1624249940000|2021-06-21 04:32:20|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7314.7|7311.9|40
1624249950000|2021-06-21 04:32:30|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|6
1624249960000|2021-06-21 04:32:40|7316|7313.2|7316.5|7313.7|7316.5|7313.7|7316|7313.2|1
1624249970000|2021-06-21 04:32:50|7316.9|7314.1|7316.5|7313.7|7317|7314.2|7316.5|7313.7|4
1624249990000|2021-06-21 04:33:10|7315.1|7312.3|7315|7312.2|7315.5|7312.7|7315|7312.2|2
1624250000000|2021-06-21 04:33:20|7314.9|7312.1|7313.1|7310.3|7314.9|7312.1|7313|7310.2|8
1624250010000|2021-06-21 04:33:30|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|2
1624250020000|2021-06-21 04:33:40|7313.1|7310.3|7313|7310.2|7313.5|7310.7|7313|7310.2|3
1624250030000|2021-06-21 04:33:50|7312.9|7310.1|7313|7310.2|7313|7310.2|7312.5|7309.7|0
1624250040000|2021-06-21 04:34:00|7312.9|7310.1|7312.1|7309.3|7312.9|7310.1|7311.7|7308.9|4
1624250050000|2021-06-21 04:34:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1624250060000|2021-06-21 04:34:20|7311.7|7308.9|7311.6|7308.8|7312.1|7309.3|7311.2|7308.4|1
1624250070000|2021-06-21 04:34:30|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|6
1624250080000|2021-06-21 04:34:40|7313|7310.2|7311.1|7308.3|7313|7310.2|7311.1|7308.3|4
1624250090000|2021-06-21 04:34:50|7311|7308.2|7311.5|7308.7|7311.6|7308.8|7310.6|7307.8|13
1624250100000|2021-06-21 04:35:00|7311.1|7308.3|7309.5|7306.7|7311.1|7308.3|7309.5|7306.7|3
1624250110000|2021-06-21 04:35:10|7309.1|7306.3|7310.1|7307.3|7310.1|7307.3|7309|7306.2|19
1624250120000|2021-06-21 04:35:20|7310.5|7307.7|7310.5|7307.7|7311.1|7308.3|7310.5|7307.7|6
1624250130000|2021-06-21 04:35:30|7310.4|7307.6|7310.1|7307.3|7310.4|7307.6|7309.6|7306.8|2
1624250140000|2021-06-21 04:35:40|7310|7307.2|7310.2|7307.4|7310.6|7307.8|7309.6|7306.8|2
1624250160000|2021-06-21 04:36:00|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1624250170000|2021-06-21 04:36:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311|7308.2|1
1624250180000|2021-06-21 04:36:20|7310.5|7307.7|7310.1|7307.3|7310.5|7307.7|7309.5|7306.7|2
1624250190000|2021-06-21 04:36:30|7310|7307.2|7310|7307.2|7310.1|7307.3|7310|7307.2|0
1624250200000|2021-06-21 04:36:40|7310.1|7307.3|7309.2|7306.4|7310.1|7307.3|7309.1|7306.3|1
1624250210000|2021-06-21 04:36:50|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7309.1|7306.3|1
1624250220000|2021-06-21 04:37:00|7310.1|7307.3|7309.6|7306.8|7310.6|7307.8|7309.6|7306.8|3
1624250230000|2021-06-21 04:37:10|7309.5|7306.7|7309.6|7306.8|7309.7|7306.9|7309.1|7306.3|1
1624250240000|2021-06-21 04:37:20|7309.7|7306.9|7311.1|7308.3|7311.1|7308.3|7309.7|7306.9|0
1624250250000|2021-06-21 04:37:30|7310.3|7307.5|7310.1|7307.3|7310.3|7307.5|7310.1|7307.3|3
1624250260000|2021-06-21 04:37:40|7310|7307.2|7309.1|7306.3|7310|7307.2|7309.1|7306.3|0
1624250280000|2021-06-21 04:38:00|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|1
1624250290000|2021-06-21 04:38:10|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7309.1|7306.3|0
1624250310000|2021-06-21 04:38:30|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|0
1624250320000|2021-06-21 04:38:40|7309.2|7306.4|7309.6|7306.8|7310.2|7307.4|7309.2|7306.4|2
1624250330000|2021-06-21 04:38:50|7309.7|7306.9|7310.1|7307.3|7310.1|7307.3|7309.7|7306.9|1
1624250340000|2021-06-21 04:39:00|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.1|7306.3|4
1624250350000|2021-06-21 04:39:10|7309.7|7306.9|7310.1|7307.3|7310.1|7307.3|7309.7|7306.9|4
1624250360000|2021-06-21 04:39:20|7310.2|7307.4|7310.2|7307.4|7310.5|7307.7|7310.2|7307.4|0
1624250370000|2021-06-21 04:39:30|7310.6|7307.8|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|0
1624250380000|2021-06-21 04:39:40|7310.7|7307.9|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|0
1624250390000|2021-06-21 04:39:50|7311.1|7308.3|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|1
1624250400000|2021-06-21 04:40:00|7310.1|7307.3|7311.2|7308.4|7311.2|7308.4|7310.1|7307.3|1
1624250410000|2021-06-21 04:40:10|7311.1|7308.3|7311.6|7308.8|7312.1|7309.3|7310.7|7307.9|1
1624250420000|2021-06-21 04:40:20|7311.2|7308.4|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|2
1624250430000|2021-06-21 04:40:30|7311.1|7308.3|7311.5|7308.7|7311.6|7308.8|7311|7308.2|1
1624250440000|2021-06-21 04:40:40|7311.6|7308.8|7311|7308.2|7311.6|7308.8|7311|7308.2|1
1624250450000|2021-06-21 04:40:50|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1624250460000|2021-06-21 04:41:00|7311.5|7308.7|7312|7309.2|7312.1|7309.3|7311.5|7308.7|0
1624250470000|2021-06-21 04:41:10|7312.1|7309.3|7312|7309.2|7312.1|7309.3|7312|7309.2|0
1624250490000|2021-06-21 04:41:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624250500000|2021-06-21 04:41:40|||||||||1
1624250510000|2021-06-21 04:41:50|7312|7309.2|7312|7309.2|7312.1|7309.3|7312|7309.2|1
1624250520000|2021-06-21 04:42:00|7312.1|7309.3|7312.1|7309.3|7312.2|7309.4|7312.1|7309.3|3
1624250530000|2021-06-21 04:42:10|7312.5|7309.7|7312.6|7309.8|7312.6|7309.8|7312.5|7309.7|1
1624250540000|2021-06-21 04:42:20|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624250550000|2021-06-21 04:42:30|7311.7|7308.9|7312|7309.2|7312.1|7309.3|7311.7|7308.9|2
1624250560000|2021-06-21 04:42:40|7311.6|7308.8|7311.1|7308.3|7311.6|7308.8|7311|7308.2|2
1624250570000|2021-06-21 04:42:50|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1624250580000|2021-06-21 04:43:00|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1624250590000|2021-06-21 04:43:10|||||||||2
1624250600000|2021-06-21 04:43:20|7311.2|7308.4|7311.6|7308.8|7311.6|7308.8|7311.2|7308.4|1
1624250610000|2021-06-21 04:43:30|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1624250620000|2021-06-21 04:43:40|7311.7|7308.9|7311.6|7308.8|7312.1|7309.3|7311.1|7308.3|3
1624250630000|2021-06-21 04:43:50|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.1|7308.3|1
1624250640000|2021-06-21 04:44:00|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|0
1624250650000|2021-06-21 04:44:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1624250660000|2021-06-21 04:44:20|7311.5|7308.7|7311.1|7308.3|7311.5|7308.7|7311.1|7308.3|0
1624250670000|2021-06-21 04:44:30|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7310.6|7307.8|1
1624250680000|2021-06-21 04:44:40|7311|7308.2|7310.1|7307.3|7311|7308.2|7310.1|7307.3|0
1624250700000|2021-06-21 04:45:00|7310.5|7307.7|7311.1|7308.3|7311.1|7308.3|7310|7307.2|2
1624250710000|2021-06-21 04:45:10|7311.5|7308.7|7311.1|7308.3|7311.5|7308.7|7311.1|7308.3|1
1624250720000|2021-06-21 04:45:20|7311.4|7308.6|7310.1|7307.3|7311.4|7308.6|7310.1|7307.3|1
1624250730000|2021-06-21 04:45:30|7311|7308.2|7310.6|7307.8|7311|7308.2|7310.6|7307.8|2
1624250740000|2021-06-21 04:45:40|7311|7308.2|7310.6|7307.8|7311|7308.2|7310.5|7307.7|3
1624250750000|2021-06-21 04:45:50|7311.1|7308.3|7311.5|7308.7|7311.5|7308.7|7311.1|7308.3|0
1624250760000|2021-06-21 04:46:00|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|5
1624250770000|2021-06-21 04:46:10|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7312.1|7309.3|1
1624250790000|2021-06-21 04:46:30|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7313|7310.2|0
1624250800000|2021-06-21 04:46:40|7312.5|7309.7|7312|7309.2|7312.5|7309.7|7312|7309.2|2
1624250810000|2021-06-21 04:46:50|7312.1|7309.3|7311.1|7308.3|7312.1|7309.3|7311|7308.2|2
1624250850000|2021-06-21 04:47:30|||||||||1
1624250860000|2021-06-21 04:47:40|7311|7308.2|7310.6|7307.8|7311|7308.2|7310.6|7307.8|0
1624250890000|2021-06-21 04:48:10|||||||||1
1624250900000|2021-06-21 04:48:20|7310.2|7307.4|7310.1|7307.3|7310.2|7307.4|7310.1|7307.3|2
1624250910000|2021-06-21 04:48:30|||||||||2
1624250920000|2021-06-21 04:48:40|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|1
1624250930000|2021-06-21 04:48:50|7310.6|7307.8|7310.1|7307.3|7310.6|7307.8|7310.1|7307.3|4
1624250940000|2021-06-21 04:49:00|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7
1624250950000|2021-06-21 04:49:10|7309.5|7306.7|7309.1|7306.3|7309.5|7306.7|7309.1|7306.3|3
1624250960000|2021-06-21 04:49:20|||||||||1
1624250970000|2021-06-21 04:49:30|7309.5|7306.7|7309.1|7306.3|7309.5|7306.7|7309|7306.2|1
1624250980000|2021-06-21 04:49:40|7309.2|7306.4|7310.1|7307.3|7310.1|7307.3|7309.2|7306.4|2
1624250990000|2021-06-21 04:49:50|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|3
1624251000000|2021-06-21 04:50:00|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|1
1624251010000|2021-06-21 04:50:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1624251020000|2021-06-21 04:50:20|||||||||1
1624251030000|2021-06-21 04:50:30|||||||||1
1624251040000|2021-06-21 04:50:40|7311.2|7308.4|7311.1|7308.3|7311.6|7308.8|7311.1|7308.3|2
1624251050000|2021-06-21 04:50:50|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311.1|7308.3|2
1624251060000|2021-06-21 04:51:00|7312.1|7309.3|7312.2|7309.4|7312.2|7309.4|7312.1|7309.3|0
1624251070000|2021-06-21 04:51:10|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|0
1624251080000|2021-06-21 04:51:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|3
1624251090000|2021-06-21 04:51:30|7312.6|7309.8|7313.1|7310.3|7313.1|7310.3|7312.6|7309.8|0
1624251100000|2021-06-21 04:51:40|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|1
1624251110000|2021-06-21 04:51:50|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|3
1624251120000|2021-06-21 04:52:00|7312.7|7309.9|7312.6|7309.8|7312.7|7309.9|7312.6|7309.8|1
1624251130000|2021-06-21 04:52:10|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624251140000|2021-06-21 04:52:20|||||||||1
1624251150000|2021-06-21 04:52:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|3
1624251160000|2021-06-21 04:52:40|7312.3|7309.5|7312.2|7309.4|7313.1|7310.3|7312.2|7309.4|1
1624251170000|2021-06-21 04:52:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624251180000|2021-06-21 04:53:00|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7312|7309.2|3
1624251210000|2021-06-21 04:53:30|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|2
1624251220000|2021-06-21 04:53:40|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|1
1624251230000|2021-06-21 04:53:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1624251290000|2021-06-21 04:54:50|7311.2|7308.4|7311.1|7308.3|7311.2|7308.4|7311.1|7308.3|2
1624251300000|2021-06-21 04:55:00|||||||||1
1624251310000|2021-06-21 04:55:10|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|2
1624251320000|2021-06-21 04:55:20|7312.1|7309.3|7313.1|7310.3|7313.1|7310.3|7311.6|7308.8|26
1624251330000|2021-06-21 04:55:30|7313.2|7310.4|7315.1|7312.3|7315.1|7312.3|7312.7|7309.9|48
1624251340000|2021-06-21 04:55:40|7315|7312.2|7315|7312.2|7315.1|7312.3|7314.5|7311.7|63
1624251350000|2021-06-21 04:55:50|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7314.5|7311.7|43
1624251360000|2021-06-21 04:56:00|7315|7312.2|7316.1|7313.3|7317|7314.2|7314.5|7311.7|27
1624251370000|2021-06-21 04:56:10|7316.6|7313.8|7316.1|7313.3|7317|7314.2|7316.1|7313.3|22
1624251380000|2021-06-21 04:56:20|||||||||2
1624251390000|2021-06-21 04:56:30|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7316|7313.2|7
1624251400000|2021-06-21 04:56:40|7316.5|7313.7|7316.6|7313.8|7316.6|7313.8|7316.1|7313.3|3
1624251410000|2021-06-21 04:56:50|7316.5|7313.7|7313.8|7311|7316.5|7313.7|7313|7310.2|20
1624251420000|2021-06-21 04:57:00|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|5
1624251430000|2021-06-21 04:57:10|||||||||1
1624251440000|2021-06-21 04:57:20|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|1
1624251450000|2021-06-21 04:57:30|7314.5|7311.7|7314|7311.2|7315|7312.2|7313.5|7310.7|2
1624251460000|2021-06-21 04:57:40|7314.5|7311.7|7314.1|7311.3|7314.5|7311.7|7313.5|7310.7|4
1624251470000|2021-06-21 04:57:50|7313.6|7310.8|7312.1|7309.3|7313.6|7310.8|7312.1|7309.3|3
1624251480000|2021-06-21 04:58:00|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.1|7309.3|8
1624251490000|2021-06-21 04:58:10|7313|7310.2|7311.5|7308.7|7313.5|7310.7|7311.5|7308.7|23
1624251500000|2021-06-21 04:58:20|7311.1|7308.3|7312|7309.2|7312|7309.2|7311|7308.2|15
1624251510000|2021-06-21 04:58:30|7312.1|7309.3|7311.8|7309|7312.5|7309.7|7311.8|7309|3
1624251520000|2021-06-21 04:58:40|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.5|7308.7|2
1624251530000|2021-06-21 04:58:50|7311.8|7309|7312|7309.2|7312|7309.2|7311.5|7308.7|0
1624251540000|2021-06-21 04:59:00|7311.8|7309|7311.5|7308.7|7312.1|7309.3|7311.2|7308.4|10
1624251550000|2021-06-21 04:59:10|||||||||1
1624251560000|2021-06-21 04:59:20|7312|7309.2|7311.5|7308.7|7312|7309.2|7311.5|7308.7|0
1624251570000|2021-06-21 04:59:30|7311.1|7308.3|7311.5|7308.7|7312|7309.2|7311.1|7308.3|1
1624251580000|2021-06-21 04:59:40|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|3
1624251590000|2021-06-21 04:59:50|7311.5|7308.7|7311.5|7308.7|7312.5|7309.7|7311.1|7308.3|12
1624251600000|2021-06-21 05:00:00|7311|7308.2|7311|7308.2|7311|7308.2|7310|7307.2|5
1624251610000|2021-06-21 05:00:10|7311.1|7308.3|7311|7308.2|7311.5|7308.7|7311|7308.2|11
1624251620000|2021-06-21 05:00:20|7310.8|7308|7309.5|7306.7|7310.8|7308|7309.5|7306.7|4
1624251630000|2021-06-21 05:00:30|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|6
1624251640000|2021-06-21 05:00:40|7310.3|7307.5|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|4
1624251670000|2021-06-21 05:01:10|7307.9|7305.1|7307.5|7304.7|7307.9|7305.1|7307.5|7304.7|26
1624251680000|2021-06-21 05:01:20|7307.1|7304.3|7308|7305.2|7308.5|7305.7|7307.1|7304.3|8
1624251690000|2021-06-21 05:01:30|7307.8|7305|7308.1|7305.3|7308.1|7305.3|7307.5|7304.7|2
1624251700000|2021-06-21 05:01:40|7308.3|7305.5|7308.5|7305.7|7308.5|7305.7|7308|7305.2|0
1624251720000|2021-06-21 05:02:00|||||||||1
1624251740000|2021-06-21 05:02:20|7308.6|7305.8|7310.2|7307.4|7310.2|7307.4|7308.6|7305.8|12
1624251750000|2021-06-21 05:02:30|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1624251760000|2021-06-21 05:02:40|7310.8|7308|7309|7306.2|7310.8|7308|7309|7306.2|6
1624251770000|2021-06-21 05:02:50|7308.8|7306|7307.1|7304.3|7308.8|7306|7307|7304.2|19
1624251780000|2021-06-21 05:03:00|7307.5|7304.7|7307.1|7304.3|7307.5|7304.7|7307.1|7304.3|0
1624251790000|2021-06-21 05:03:10|7307.5|7304.7|7308|7305.2|7308.5|7305.7|7307|7304.2|26
1624251810000|2021-06-21 05:03:30|7307.8|7305|7307.5|7304.7|7307.8|7305|7307.5|7304.7|1
1624251830000|2021-06-21 05:03:50|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|1
1624251840000|2021-06-21 05:04:00|7307.5|7304.7|7308.5|7305.7|7308.5|7305.7|7307.5|7304.7|2
1624251850000|2021-06-21 05:04:10|7308.1|7305.3|7307.5|7304.7|7308.1|7305.3|7307.5|7304.7|1
1624251860000|2021-06-21 05:04:20|7310.5|7307.7|7311.1|7308.3|7311.1|7308.3|7310.5|7307.7|36
1624251870000|2021-06-21 05:04:30|7311.5|7308.7|7311.1|7308.3|7311.5|7308.7|7311.1|7308.3|0
1624251880000|2021-06-21 05:04:40|7311|7308.2|7311.1|7308.3|7311.1|7308.3|7311|7308.2|0
1624251890000|2021-06-21 05:04:50|7311|7308.2|7311.6|7308.8|7311.6|7308.8|7310.9|7308.1|1
1624251900000|2021-06-21 05:05:00|7311.9|7309.1|7313.9|7311.1|7314.1|7311.3|7311.4|7308.6|16
1624251910000|2021-06-21 05:05:10|7313.4|7310.6|7313.4|7310.6|7313.9|7311.1|7313.4|7310.6|2
1624251920000|2021-06-21 05:05:20|7314.4|7311.6|7314.6|7311.8|7315.1|7312.3|7314.4|7311.6|4
1624251930000|2021-06-21 05:05:30|7314.9|7312.1|7314.4|7311.6|7315.1|7312.3|7314.4|7311.6|2
1624251950000|2021-06-21 05:05:50|7314.7|7311.9|7314.9|7312.1|7315.1|7312.3|7314.7|7311.9|2
1624251960000|2021-06-21 05:06:00|7315.6|7312.8|7315.6|7312.8|7315.8|7313|7315.1|7312.3|2
1624251980000|2021-06-21 05:06:20|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7315.6|7312.8|1
1624251990000|2021-06-21 05:06:30|7315.9|7313.1|7316.4|7313.6|7316.4|7313.6|7314.4|7311.6|5
1624252010000|2021-06-21 05:06:50|7317.1|7314.3|7316.4|7313.6|7317.1|7314.3|7316.4|7313.6|5
1624252020000|2021-06-21 05:07:00|7316.9|7314.1|7317.1|7314.3|7317.1|7314.3|7316.9|7314.1|0
1624252030000|2021-06-21 05:07:10|7317.2|7314.4|7317.1|7314.3|7317.2|7314.4|7317.1|7314.3|0
1624252040000|2021-06-21 05:07:20|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|1
1624252050000|2021-06-21 05:07:30|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|0
1624252060000|2021-06-21 05:07:40|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|0
1624252080000|2021-06-21 05:08:00|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|0
1624252130000|2021-06-21 05:08:50|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|1
1624252150000|2021-06-21 05:09:10|||||||||1
1624252160000|2021-06-21 05:09:20|7315.1|7312.3|7314.8|7312|7315.1|7312.3|7314.8|7312|4
1624252170000|2021-06-21 05:09:30|7314.1|7311.3|7315.4|7312.6|7315.4|7312.6|7314.1|7311.3|1
1624252180000|2021-06-21 05:09:40|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1624252190000|2021-06-21 05:09:50|7314.3|7311.5|7315.1|7312.3|7315.1|7312.3|7314.1|7311.3|2
1624252210000|2021-06-21 05:10:10|||||||||1
1624252230000|2021-06-21 05:10:30|7314.8|7312|7314.1|7311.3|7314.8|7312|7313.9|7311.1|5
1624252250000|2021-06-21 05:10:50|7313.9|7311.1|7315.1|7312.3|7315.1|7312.3|7313.9|7311.1|1
1624252260000|2021-06-21 05:11:00|7315.4|7312.6|7315.1|7312.3|7315.4|7312.6|7314.1|7311.3|4
1624252280000|2021-06-21 05:11:20|7315.4|7312.6|7315.9|7313.1|7315.9|7313.1|7315.1|7312.3|5
1624252290000|2021-06-21 05:11:30|7316.1|7313.3|7317.1|7314.3|7317.2|7314.4|7316.1|7313.3|2
1624252300000|2021-06-21 05:11:40|7317.2|7314.4|7318.2|7315.4|7319.1|7316.3|7317.2|7314.4|33
1624252310000|2021-06-21 05:11:50|7318.4|7315.6|7317.9|7315.1|7318.4|7315.6|7316.7|7313.9|7
1624252320000|2021-06-21 05:12:00|7317.6|7314.8|7319.1|7316.3|7319.1|7316.3|7317.1|7314.3|0
1624252330000|2021-06-21 05:12:10|7318.9|7316.1|7318.6|7315.8|7318.9|7316.1|7318.6|7315.8|1
1624252340000|2021-06-21 05:12:20|7317.7|7314.9|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|0
1624252360000|2021-06-21 05:12:40|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|0
1624252370000|2021-06-21 05:12:50|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.4|7315.6|1
1624252380000|2021-06-21 05:13:00|7318.4|7315.6|7318.1|7315.3|7318.4|7315.6|7318.1|7315.3|1
1624252390000|2021-06-21 05:13:10|7318.4|7315.6|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|1
1624252400000|2021-06-21 05:13:20|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|0
1624252410000|2021-06-21 05:13:30|7318.1|7315.3|7318.1|7315.3|7318.2|7315.4|7318.1|7315.3|0
1624252430000|2021-06-21 05:13:50|7317.7|7314.9|7317.1|7314.3|7317.7|7314.9|7316.6|7313.8|3
1624252440000|2021-06-21 05:14:00|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7315.4|7312.6|21
1624252460000|2021-06-21 05:14:20|7315.8|7313|7315.4|7312.6|7315.8|7313|7315.4|7312.6|2
1624252470000|2021-06-21 05:14:30|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7312.7|7309.9|6
1624252480000|2021-06-21 05:14:40|||||||||1
1624252490000|2021-06-21 05:14:50|7313.7|7310.9|7312.9|7310.1|7313.7|7310.9|7312.9|7310.1|1
1624252500000|2021-06-21 05:15:00|7312.8|7310|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|3
1624252510000|2021-06-21 05:15:10|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|0
1624252530000|2021-06-21 05:15:30|7312|7309.2|7311|7308.2|7312|7309.2|7311|7308.2|2
1624252540000|2021-06-21 05:15:40|7311.4|7308.6|7311.5|7308.7|7312|7309.2|7311.4|7308.6|4
1624252550000|2021-06-21 05:15:50|7311.4|7308.6|7311|7308.2|7311.4|7308.6|7311|7308.2|0
1624252560000|2021-06-21 05:16:00|7310.9|7308.1|7311.5|7308.7|7311.5|7308.7|7310.9|7308.1|3
1624252570000|2021-06-21 05:16:10|7311|7308.2|7310.5|7307.7|7311|7308.2|7310.4|7307.6|0
1624252590000|2021-06-21 05:16:30|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|0
1624252600000|2021-06-21 05:16:40|7310.5|7307.7|7309.3|7306.5|7310.5|7307.7|7309.3|7306.5|0
1624252610000|2021-06-21 05:16:50|7308|7305.2|7308.5|7305.7|7308.5|7305.7|7307.9|7305.1|2
1624252620000|2021-06-21 05:17:00|7308|7305.2|7308.5|7305.7|7308.5|7305.7|7308|7305.2|1
1624252630000|2021-06-21 05:17:10|7308.8|7306|7309|7306.2|7309|7306.2|7308|7305.2|0
1624252650000|2021-06-21 05:17:30|7309.4|7306.6|7310|7307.2|7310|7307.2|7309.2|7306.4|1
1624252660000|2021-06-21 05:17:40|7310.2|7307.4|7309|7306.2|7310.5|7307.7|7309|7306.2|1
1624252670000|2021-06-21 05:17:50|7309.2|7306.4|7309.5|7306.7|7309.5|7306.7|7309.2|7306.4|0
1624252680000|2021-06-21 05:18:00|7309.7|7306.9|7308.5|7305.7|7310|7307.2|7308.5|7305.7|8
1624252690000|2021-06-21 05:18:10|7308|7305.2|7308.5|7305.7|7308.5|7305.7|7307.8|7305|0
1624252710000|2021-06-21 05:18:30|7308.9|7306.1|7309|7306.2|7309|7306.2|7308.9|7306.1|0
1624252720000|2021-06-21 05:18:40|7308.9|7306.1|7308|7305.2|7308.9|7306.1|7308|7305.2|1
1624252730000|2021-06-21 05:18:50|7308.2|7305.4|7308.5|7305.7|7308.5|7305.7|7308.2|7305.4|0
1624252740000|2021-06-21 05:19:00|7308.9|7306.1|7308.9|7306.1|7309|7306.2|7308.9|7306.1|2
1624252750000|2021-06-21 05:19:10|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|0
1624252780000|2021-06-21 05:19:40|7309.4|7306.6|7309.2|7306.4|7309.9|7307.1|7309|7306.2|2
1624252790000|2021-06-21 05:19:50|7309|7306.2|7309.2|7306.4|7309.2|7306.4|7309|7306.2|0
1624252800000|2021-06-21 05:20:00|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1624252810000|2021-06-21 05:20:10|7310|7307.2|7309|7306.2|7310|7307.2|7309|7306.2|2
1624252820000|2021-06-21 05:20:20|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|0
1624252840000|2021-06-21 05:20:40|7309.3|7306.5|7309.9|7307.1|7310|7307.2|7309.3|7306.5|1
1624252850000|2021-06-21 05:20:50|7309|7306.2|7308.9|7306.1|7309|7306.2|7308.9|7306.1|0
1624252860000|2021-06-21 05:21:00|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7309|7306.2|1
1624252870000|2021-06-21 05:21:10|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.2|7306.4|1
1624252880000|2021-06-21 05:21:20|7310|7307.2|7309.9|7307.1|7310|7307.2|7309.9|7307.1|0
1624252890000|2021-06-21 05:21:30|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7309|7306.2|0
1624252900000|2021-06-21 05:21:40|7310|7307.2|7310|7307.2|7310|7307.2|7309.9|7307.1|0
1624252910000|2021-06-21 05:21:50|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309|7306.2|48
1624252940000|2021-06-21 05:22:20|7309.7|7306.9|7310|7307.2|7310|7307.2|7309.7|7306.9|0
1624252950000|2021-06-21 05:22:30|7309.7|7306.9|7309.5|7306.7|7309.7|7306.9|7309.4|7306.6|3
1624252960000|2021-06-21 05:22:40|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|0
1624252970000|2021-06-21 05:22:50|7309.4|7306.6|7310|7307.2|7310|7307.2|7309.4|7306.6|0
1624252990000|2021-06-21 05:23:10|7309.4|7306.6|7309.9|7307.1|7309.9|7307.1|7309.4|7306.6|1
1624253000000|2021-06-21 05:23:20|7309.4|7306.6|7309.5|7306.7|7309.5|7306.7|7309|7306.2|0
1624253020000|2021-06-21 05:23:40|7309|7306.2|7309.2|7306.4|7309.4|7306.6|7308.9|7306.1|1
1624253030000|2021-06-21 05:23:50|7309.4|7306.6|7309|7306.2|7309.4|7306.6|7308.9|7306.1|1
1624253040000|2021-06-21 05:24:00|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|1
1624253060000|2021-06-21 05:24:20|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|0
1624253080000|2021-06-21 05:24:40|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|1
1624253090000|2021-06-21 05:24:50|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7309|7306.2|3
1624253100000|2021-06-21 05:25:00|7309.8|7307|7308.9|7306.1|7309.8|7307|7308.9|7306.1|0
1624253140000|2021-06-21 05:25:40|7309.4|7306.6|7308.9|7306.1|7309.4|7306.6|7308.9|7306.1|3
1624253160000|2021-06-21 05:26:00|7309|7306.2|7310.5|7307.7|7310.5|7307.7|7309|7306.2|2
1624253170000|2021-06-21 05:26:10|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|0
1624253180000|2021-06-21 05:26:20|7311.1|7308.3|7311|7308.2|7311.1|7308.3|7311|7308.2|3
1624253200000|2021-06-21 05:26:40|7310.6|7307.8|7310.5|7307.7|7310.6|7307.8|7310|7307.2|1
1624253210000|2021-06-21 05:26:50|7311.2|7307.2|7310.5|7307.7|7311.2|7308.2|7310.5|7307.2|6
1624253240000|2021-06-21 05:27:20|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|0
1624253250000|2021-06-21 05:27:30|7310|7307.2|7309.9|7307.1|7310|7307.2|7309.9|7307.1|1
1624253260000|2021-06-21 05:27:40|7310|7307.2|7310.1|7307.3|7310.1|7307.3|7309.9|7307.1|1
1624253280000|2021-06-21 05:28:00|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|0
1624253290000|2021-06-21 05:28:10|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1624253330000|2021-06-21 05:28:50|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|1
1624253340000|2021-06-21 05:29:00|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|1
1624253370000|2021-06-21 05:29:30|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|0
1624253380000|2021-06-21 05:29:40|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|0
1624253390000|2021-06-21 05:29:50|||||||||1
1624253400000|2021-06-21 05:30:00|7309.9|7307.1|7305.1|7302.3|7310|7307.2|7305|7302.2|11
1624253410000|2021-06-21 05:30:10|7306|7303.2|7306|7303.2|7306.5|7303.7|7306|7303.2|2
1624253420000|2021-06-21 05:30:20|7306.5|7303.7|7306|7303.2|7307.1|7304.3|7305.5|7302.7|18
1624253430000|2021-06-21 05:30:30|7306.6|7303.8|7304|7301.2|7306.6|7303.8|7304|7301.2|12
1624253440000|2021-06-21 05:30:40|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|2
1624253450000|2021-06-21 05:30:50|7304.8|7302|7304.6|7301.8|7304.8|7302|7303.9|7301.1|8
1624253460000|2021-06-21 05:31:00|7305|7302.2|7301|7298.2|7305|7302.2|7301|7298.2|65
1624253470000|2021-06-21 05:31:10|7301.1|7298.3|7302|7299.2|7302|7299.2|7301.1|7298.3|6
1624253480000|2021-06-21 05:31:20|7302.6|7299.8|7302.6|7299.8|7303.1|7300.3|7302.6|7299.8|10
1624253490000|2021-06-21 05:31:30|7303.5|7300.7|7303.1|7300.3|7303.5|7300.7|7303|7300.2|1
1624253500000|2021-06-21 05:31:40|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|0
1624253510000|2021-06-21 05:31:50|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|6
1624253530000|2021-06-21 05:32:10|7303.5|7300.7|7303.9|7301.1|7304|7301.2|7303.5|7300.7|1
1624253540000|2021-06-21 05:32:20|7304|7301.2|7304|7301.2|7305|7302.2|7303.5|7300.7|1
1624253550000|2021-06-21 05:32:30|7303.5|7300.7|7303|7300.2|7304|7301.2|7303|7300.2|0
1624253560000|2021-06-21 05:32:40|7303.3|7300.5|7303|7300.2|7304|7301.2|7303|7300.2|10
1624253570000|2021-06-21 05:32:50|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|2
1624253580000|2021-06-21 05:33:00|7303|7300.2|7301.5|7298.7|7303|7300.2|7301|7298.2|37
1624253590000|2021-06-21 05:33:10|7301.6|7298.8|7304|7301.2|7304.9|7302.1|7301.6|7298.8|31
1624253600000|2021-06-21 05:33:20|7305|7302.2|7304.6|7301.8|7305|7302.2|7304|7301.2|4
1624253610000|2021-06-21 05:33:30|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|0
1624253620000|2021-06-21 05:33:40|7304|7301.2|7304|7301.2|7304|7301.2|7303.9|7301.1|3
1624253630000|2021-06-21 05:33:50|7304.1|7301.3|7304|7301.2|7304.1|7301.3|7304|7301.2|0
1624253640000|2021-06-21 05:34:00|7304.1|7301.3|7304.5|7301.7|7305|7302.2|7304.1|7301.3|1
1624253650000|2021-06-21 05:34:10|7304.4|7301.6|7304|7301.2|7304.9|7302.1|7303.8|7301|0
1624253660000|2021-06-21 05:34:20|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|0
1624253670000|2021-06-21 05:34:30|7304.4|7301.6|7304|7301.2|7305|7302.2|7304|7301.2|3
1624253680000|2021-06-21 05:34:40|7303.9|7301.1|7303.9|7301.1|7304.1|7301.3|7303|7300.2|4
1624253690000|2021-06-21 05:34:50|7304|7301.2|7305|7302.2|7305|7302.2|7303.9|7301.1|7
1624253700000|2021-06-21 05:35:00|7304.9|7302.1|7302.5|7299.7|7304.9|7302.1|7301|7298.2|4
1624253710000|2021-06-21 05:35:10|7302.6|7299.8|7304.5|7301.7|7304.5|7301.7|7302.6|7299.8|1
1624253720000|2021-06-21 05:35:20|7304.4|7301.6|7304|7301.2|7304.5|7301.7|7304|7301.2|2
1624253740000|2021-06-21 05:35:40|7304.4|7301.6|7307.5|7304.7|7307.5|7304.7|7304|7301.2|5
1624253750000|2021-06-21 05:35:50|7307|7304.2|7306.9|7304.1|7307|7304.2|7306.9|7304.1|0
1624253760000|2021-06-21 05:36:00|7306.5|7303.7|7307.7|7304.9|7307.7|7304.9|7306.5|7303.7|3
1624253770000|2021-06-21 05:36:10|7308.5|7305.7|7309.1|7306.3|7309.1|7306.3|7308.5|7305.7|0
1624253780000|2021-06-21 05:36:20|7309|7306.2|7310|7307.2|7310|7307.2|7309|7306.2|0
1624253790000|2021-06-21 05:36:30|7310.1|7307.3|7311|7308.2|7311.1|7308.3|7310|7307.2|5
1624253800000|2021-06-21 05:36:40|7310.5|7307.7|7311|7308.2|7311.2|7308.4|7310.5|7307.7|3
1624253810000|2021-06-21 05:36:50|7311.6|7308.8|7312.1|7309.3|7313.9|7311.1|7311.1|7308.3|8
1624253820000|2021-06-21 05:37:00|7312.6|7309.8|7313.1|7310.3|7313.5|7310.7|7312.6|7309.8|2
1624253830000|2021-06-21 05:37:10|7313.4|7310.6|7310|7307.2|7313.4|7310.6|7310|7307.2|47
1624253840000|2021-06-21 05:37:20|7310.1|7307.3|7312|7309.2|7312|7309.2|7310.1|7307.3|1
1624253850000|2021-06-21 05:37:30|7311.9|7309.1|7311|7308.2|7312.1|7309.3|7311|7308.2|4
1624253860000|2021-06-21 05:37:40|7311.1|7308.3|7313|7310.2|7313|7310.2|7311|7308.2|5
1624253870000|2021-06-21 05:37:50|7312.9|7310.1|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|1
1624253880000|2021-06-21 05:38:00|7313.9|7311.1|7314|7311.2|7315|7312.2|7313.5|7310.7|2
1624253890000|2021-06-21 05:38:10|7315|7312.2|7314|7311.2|7315|7312.2|7314|7311.2|1
1624253900000|2021-06-21 05:38:20|7313.2|7310.4|7314|7311.2|7314|7311.2|7313.2|7310.4|1
1624253920000|2021-06-21 05:38:40|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|0
1624253930000|2021-06-21 05:38:50|7314|7311.2|7312.5|7309.7|7314|7311.2|7312.5|7309.7|7
1624253940000|2021-06-21 05:39:00|7312.1|7309.3|7312|7309.2|7313|7310.2|7312|7309.2|0
1624253950000|2021-06-21 05:39:10|7311.5|7308.7|7312.5|7309.7|7312.5|7309.7|7311.5|7308.7|0
1624253960000|2021-06-21 05:39:20|7311.6|7308.8|7310.5|7307.7|7312|7309.2|7310.5|7307.7|1
1624253970000|2021-06-21 05:39:30|7311|7308.2|7311.1|7308.3|7311.1|7308.3|7311|7308.2|0
1624253980000|2021-06-21 05:39:40|7311|7308.2|7310|7307.2|7311|7308.2|7309.9|7307.1|0
1624253990000|2021-06-21 05:39:50|7310.1|7307.3|7310|7307.2|7310.1|7307.3|7309.9|7307.1|0
1624254000000|2021-06-21 05:40:00|7309.9|7307.1|7308.9|7306.1|7310|7307.2|7308.9|7306.1|0
1624254010000|2021-06-21 05:40:10|7308.5|7305.7|7307|7304.2|7308.5|7305.7|7306.6|7303.8|1
1624254020000|2021-06-21 05:40:20|7307.1|7304.3|7308.5|7305.7|7309.1|7306.3|7307.1|7304.3|0
1624254030000|2021-06-21 05:40:30|7308|7305.2|7307.5|7304.7|7308|7305.2|7307|7304.2|0
1624254040000|2021-06-21 05:40:40|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1624254050000|2021-06-21 05:40:50|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7307|7304.2|1
1624254060000|2021-06-21 05:41:00|7307.5|7304.7|7308|7305.2|7309|7306.2|7307.5|7304.2|14
1624254070000|2021-06-21 05:41:10|7309|7306.2|7310.5|7307.7|7310.5|7307.7|7308.9|7306.1|12
1624254080000|2021-06-21 05:41:20|7311.1|7308.3|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|0
1624254090000|2021-06-21 05:41:30|7310.9|7308.1|7311|7308.2|7311|7308.2|7310.9|7308.1|2
1624254100000|2021-06-21 05:41:40|7310.5|7307.7|7310|7307.2|7310.9|7308.1|7310|7307.2|0
1624254110000|2021-06-21 05:41:50|7309.2|7306.4|7309.1|7306.3|7309.2|7306.4|7309.1|7306.3|2
1624254120000|2021-06-21 05:42:00|7309.4|7306.6|7309.9|7307.1|7310.1|7307.3|7309.4|7306.6|20
1624254130000|2021-06-21 05:42:10|7309.4|7306.6|7308.5|7305.7|7309.4|7306.6|7308.5|7305.7|0
1624254140000|2021-06-21 05:42:20|7308.6|7305.8|7311|7308.2|7312.2|7309.4|7308.5|7305.7|36
1624254150000|2021-06-21 05:42:30|7310.9|7308.1|7311|7308.2|7311|7308.2|7310.6|7307.8|0
1624254160000|2021-06-21 05:42:40|7311.8|7309|7312|7309.2|7312.5|7309.7|7311.5|7308.7|1
1624254170000|2021-06-21 05:42:50|7311.9|7309.1|7312|7309.2|7312|7309.2|7311.9|7309.1|0
1624254180000|2021-06-21 05:43:00|7312.5|7309.7|7312.5|7309.7|7313.5|7310.7|7312.5|7309.7|2
1624254190000|2021-06-21 05:43:10|7312.6|7309.8|7313.5|7310.7|7313.5|7310.7|7312.6|7309.8|0
1624254200000|2021-06-21 05:43:20|7313|7310.2|7312.9|7310.1|7313|7310.2|7312.5|7309.7|3
1624254210000|2021-06-21 05:43:30|7313|7310.2|7313.5|7310.7|7313.5|7310.7|7313|7310.2|0
1624254220000|2021-06-21 05:43:40|7313.1|7310.3|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|17
1624254230000|2021-06-21 05:43:50|7313.2|7310.4|7315.1|7312.3|7316|7313.2|7313.2|7310.4|33
1624254240000|2021-06-21 05:44:00|7315|7312.2|7315.1|7312.3|7315.1|7312.3|7315|7312.2|3
1624254250000|2021-06-21 05:44:10|7315|7312.2|7315|7312.2|7315.1|7312.3|7315|7312.2|46
1624254260000|2021-06-21 05:44:20|7314.5|7311.7|7316|7313.2|7316|7313.2|7314.1|7311.3|10
1624254270000|2021-06-21 05:44:30|7315.6|7312.8|7317.5|7314.7|7320|7314.7|7315.6|7310|106
1624254280000|2021-06-21 05:44:40|7318.6|7315.8|7317.6|7314.8|7318.6|7315.8|7316.5|7313.7|52
1624254290000|2021-06-21 05:44:50|7318.4|7315.6|7318.5|7315.7|7318.5|7315.7|7318.4|7315.6|5
1624254300000|2021-06-21 05:45:00|7318|7315.2|7316.1|7313.3|7318|7315.2|7316|7313.2|3
1624254310000|2021-06-21 05:45:10|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|1
1624254320000|2021-06-21 05:45:20|7315.6|7312.8|7315.1|7312.3|7315.6|7312.8|7314.1|7311.3|9
1624254330000|2021-06-21 05:45:30|7315.6|7312.8|7315.1|7312.3|7316|7313.2|7315.1|7312.3|0
1624254340000|2021-06-21 05:45:40|7315|7312.2|7314.1|7311.3|7315|7312.2|7313.2|7310.4|0
1624254350000|2021-06-21 05:45:50|7314|7311.2|7313.5|7310.7|7314|7311.2|7313.5|7310.7|0
1624254360000|2021-06-21 05:46:00|7313.1|7310.3|7312.2|7309.4|7313.1|7310.3|7311.5|7308.7|30
1624254370000|2021-06-21 05:46:10|7313.4|7310.6|7313|7310.2|7313.5|7310.7|7312.9|7310.1|1
1624254380000|2021-06-21 05:46:20|7312.9|7310.1|7310.5|7307.7|7312.9|7310.1|7310.5|7307.7|2
1624254390000|2021-06-21 05:46:30|7310.6|7307.8|7309.6|7306.8|7311|7308.2|7309.6|7306.8|7
1624254400000|2021-06-21 05:46:40|7310|7307.2|7311.1|7308.3|7311.1|7308.3|7310|7307.2|12
1624254410000|2021-06-21 05:46:50|7310.5|7307.7|7311.1|7308.3|7311.1|7308.3|7310.2|7307.4|0
1624254420000|2021-06-21 05:47:00|7311|7308.2|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|0
1624254430000|2021-06-21 05:47:10|7311|7308.2|7309.5|7306.7|7311|7308.2|7309.5|7306.7|1
1624254440000|2021-06-21 05:47:20|7310|7307.2|7311|7308.2|7312|7309.2|7310|7307.2|2
1624254450000|2021-06-21 05:47:30|7310.5|7307.7|7311.1|7308.3|7311.1|7308.3|7310.5|7307.7|11
1624254460000|2021-06-21 05:47:40|7310.1|7307.3|7311.1|7308.3|7311.6|7308.8|7310.1|7307.3|29
1624254470000|2021-06-21 05:47:50|7310.7|7307.9|7310.5|7307.7|7310.7|7307.9|7310.1|7307.3|8
1624254480000|2021-06-21 05:48:00|7310.1|7307.3|7308|7305.2|7310.1|7307.3|7308|7305.2|9
1624254490000|2021-06-21 05:48:10|7308.1|7305.3|7308|7305.2|7308.1|7305.3|7308|7305.2|0
1624254500000|2021-06-21 05:48:20|7307.9|7305.1|7308|7305.2|7308.1|7305.3|7307.6|7304.8|0
1624254510000|2021-06-21 05:48:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1624254520000|2021-06-21 05:48:40|7308.2|7305.4|7309.1|7306.3|7309.1|7306.3|7308.2|7305.4|9
1624254560000|2021-06-21 05:49:20|7309|7306.2|7308.1|7305.3|7309|7306.2|7308.1|7305.3|1
1624254570000|2021-06-21 05:49:30|7308|7305.2|7305|7302.2|7308|7305.2|7304.5|7301.7|6
1624254580000|2021-06-21 05:49:40|7304.8|7302|7304.5|7301.7|7305|7302.2|7303.6|7300.8|4
1624254590000|2021-06-21 05:49:50|7304.6|7301.8|7303.1|7300.3|7304.6|7301.8|7303.1|7300.3|10
1624254600000|2021-06-21 05:50:00|7303.6|7300.8|7304.2|7301.4|7304.2|7301.4|7303|7300.2|10
1624254610000|2021-06-21 05:50:10|7304.9|7302.1|7304.5|7301.7|7304.9|7302.1|7304.5|7301.7|1
1624254620000|2021-06-21 05:50:20|7304|7301.2|7303.1|7300.3|7304.5|7301.7|7303|7300.2|0
1624254630000|2021-06-21 05:50:30|7303.2|7300.4|7304.1|7301.3|7304.1|7301.3|7303.2|7300.4|0
1624254650000|2021-06-21 05:50:50|7304|7301.2|7304.5|7301.7|7305.5|7302.7|7304|7301.2|0
1624254660000|2021-06-21 05:51:00|7303.9|7301.1|7303.4|7300.6|7303.9|7301.1|7303.4|7300.6|1
1624254670000|2021-06-21 05:51:10|7303|7300.2|7301.5|7298.7|7303|7300.2|7301|7298.2|12
1624254680000|2021-06-21 05:51:20|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|3
1624254690000|2021-06-21 05:51:30|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7300.6|7297.8|3
1624254700000|2021-06-21 05:51:40|7301|7298.2|7298|7295.2|7301.1|7298.3|7298|7295.2|73
1624254710000|2021-06-21 05:51:50|7298.4|7295.6|7297.5|7294.7|7298.4|7295.6|7297.4|7294.6|6
1624254720000|2021-06-21 05:52:00|7297|7294.2|7297|7294.2|7297.1|7294.3|7297|7294.2|5
1624254730000|2021-06-21 05:52:10|7297.4|7294.6|7298.6|7295.8|7298.6|7295.8|7297.4|7294.6|12
1624254740000|2021-06-21 05:52:20|7299.5|7296.7|7299|7296.2|7301.5|7298.7|7299|7296.2|18
1624254750000|2021-06-21 05:52:30|7299.1|7296.3|7300.5|7297.7|7300.5|7297.7|7299.1|7296.3|0
1624254760000|2021-06-21 05:52:40|7300.6|7297.8|7300.5|7297.7|7301|7298.2|7300|7297.2|0
1624254770000|2021-06-21 05:52:50|7300.4|7297.6|7298.5|7295.7|7300.4|7297.6|7298.5|7295.7|1
1624254780000|2021-06-21 05:53:00|7299|7296.2|7299.6|7296.8|7299.6|7296.8|7299|7296.2|0
1624254790000|2021-06-21 05:53:10|7301|7298.2|7301|7298.2|7301.1|7298.3|7300.5|7297.7|25
1624254800000|2021-06-21 05:53:20|7301.1|7298.3|7300.5|7297.7|7301.5|7298.7|7300.5|7297.7|29
1624254810000|2021-06-21 05:53:30|7300.6|7297.8|7301|7298.2|7301|7298.2|7300.6|7297.8|0
1624254820000|2021-06-21 05:53:40|7301.1|7298.3|7301.5|7298.7|7301.5|7298.7|7301.1|7298.3|0
1624254830000|2021-06-21 05:53:50|7301|7298.2|7300.5|7297.7|7301.1|7298.3|7300.5|7297.7|0
1624254840000|2021-06-21 05:54:00|7301|7298.2|7300|7297.2|7301|7298.2|7300|7297.2|5
1624254850000|2021-06-21 05:54:10|7299.5|7296.7|7298|7295.2|7299.5|7296.7|7297.9|7295.1|14
1624254860000|2021-06-21 05:54:20|7298.5|7295.7|7298.4|7295.6|7299|7296.2|7298.4|7295.6|5
1624254870000|2021-06-21 05:54:30|7298.3|7295.5|7298.9|7296.1|7299|7296.2|7297.9|7295.1|6
1624254880000|2021-06-21 05:54:40|7299|7296.2|7298.9|7296.1|7299|7296.2|7298.9|7296.1|1
1624254890000|2021-06-21 05:54:50|7298.4|7295.6|7297.9|7295.1|7298.4|7295.6|7297.9|7295.1|2
1624254900000|2021-06-21 05:55:00|7297.5|7294.7|7298.1|7295.3|7298.1|7295.3|7297.5|7294.7|0
1624254910000|2021-06-21 05:55:10|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7298.4|7295.6|1
1624254920000|2021-06-21 05:55:20|7298|7295.2|7296.5|7293.7|7298|7295.2|7296.5|7293.7|10
1624254930000|2021-06-21 05:55:30|7296.6|7293.8|7296.9|7294.1|7297|7294.2|7296.6|7293.8|0
1624254940000|2021-06-21 05:55:40|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.5|7293.7|0
1624254950000|2021-06-21 05:55:50|7297.1|7294.3|7297.5|7294.7|7297.5|7294.7|7297.1|7294.3|0
1624254960000|2021-06-21 05:56:00|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|2
1624254970000|2021-06-21 05:56:10|7298.6|7295.8|7299|7296.2|7299|7296.2|7298.6|7295.8|11
1624254980000|2021-06-21 05:56:20|7299.5|7296.7|7299|7296.2|7299.5|7296.7|7299|7296.2|9
1624254990000|2021-06-21 05:56:30|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|1
1624255000000|2021-06-21 05:56:40|7299.1|7296.3|7300.6|7297.8|7300.6|7297.8|7299.1|7296.3|17
1624255020000|2021-06-21 05:57:00|7300.7|7297.9|7301.1|7298.3|7301.1|7298.3|7300.7|7297.9|3
1624255040000|2021-06-21 05:57:20|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|0
1624255050000|2021-06-21 05:57:30|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7301|7298.2|1
1624255060000|2021-06-21 05:57:40|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|6
1624255070000|2021-06-21 05:57:50|7300.2|7297.4|7300|7297.2|7300.2|7297.4|7300|7297.2|22
1624255080000|2021-06-21 05:58:00|7303.5|7300.7|7303.7|7300.9|7303.7|7300.9|7303.1|7300.3|46
1624255090000|2021-06-21 05:58:10|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.1|7300.3|0
1624255100000|2021-06-21 05:58:20|7303.1|7300.3|7302.6|7299.8|7303.1|7300.3|7302.1|7299.3|10
1624255110000|2021-06-21 05:58:30|7301.2|7298.4|7300.7|7297.9|7301.2|7298.4|7300.7|7297.9|1
1624255120000|2021-06-21 05:58:40|7300.8|7298|7301.3|7298.5|7301.3|7298.5|7300.8|7298|1
1624255140000|2021-06-21 05:59:00|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.3|7298.5|4
1624255160000|2021-06-21 05:59:20|7301.4|7298.6|7305.4|7302.6|7305.4|7302.6|7301.4|7298.6|483
1624255170000|2021-06-21 05:59:30|7304.8|7302|7305.6|7302.8|7305.6|7302.8|7304.8|7302|6
1624255180000|2021-06-21 05:59:40|7305.4|7302.6|7306.9|7304.1|7306.9|7304.1|7305.4|7302.6|22
1624255190000|2021-06-21 05:59:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.3|7303.5|7
1624255200000|2021-06-21 06:00:00|7307.1|7304.3|7314.4|7311.6|7314.6|7311.8|7306.4|7303.6|19
1624255210000|2021-06-21 06:00:10|7314.2|7311.4|7315.3|7312.5|7315.4|7312.6|7313.3|7310.5|15
1624255220000|2021-06-21 06:00:20|7315.4|7312.6|7312.4|7309.6|7315.4|7312.6|7312.3|7309.5|18
1624255230000|2021-06-21 06:00:30|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|0
1624255240000|2021-06-21 06:00:40|7313.4|7310.6|7311.9|7309.1|7313.4|7310.6|7311.9|7309.1|4
1624255250000|2021-06-21 06:00:50|7312.4|7309.6|7312.9|7310.1|7312.9|7310.1|7312.4|7309.6|17
1624255260000|2021-06-21 06:01:00|7312.8|7310|7313.3|7310.5|7313.9|7311.1|7312.8|7310|19
1624255270000|2021-06-21 06:01:10|7313.4|7310.6|7312.9|7310.1|7313.4|7310.6|7312.8|7310|2
1624255280000|2021-06-21 06:01:20|7313.4|7309.4|7311.4|7308.6|7313.4|7309.8|7311.1|7308.3|0
1624255290000|2021-06-21 06:01:30|7311.6|7308.8|7312.6|7309.8|7312.9|7310.1|7311.6|7308.8|2
1624255300000|2021-06-21 06:01:40|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|0
1624255310000|2021-06-21 06:01:50|7312.1|7309.3|7310.4|7307.6|7312.1|7309.3|7309.9|7307.1|11
1624255320000|2021-06-21 06:02:00|7310.9|7308.1|7308.8|7306|7310.9|7308.1|7308.8|7306|10
1624255330000|2021-06-21 06:02:10|7308.4|7305.6|7308.3|7305.5|7308.4|7305.6|7308.3|7305.5|1
1624255340000|2021-06-21 06:02:20|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|9
1624255350000|2021-06-21 06:02:30|7306.8|7304|7306.9|7304.1|7306.9|7304.1|7306.8|7304|1
1624255360000|2021-06-21 06:02:40|7307.4|7304.6|7307.3|7304.5|7307.8|7305|7307.3|7304.5|0
1624255370000|2021-06-21 06:02:50|||||||||5
1624255380000|2021-06-21 06:03:00|||||||||1
1624255410000|2021-06-21 06:03:30|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|3
1624255420000|2021-06-21 06:03:40|7305.3|7302.5|7304.3|7301.5|7305.3|7302.5|7303.8|7301|6
1624255430000|2021-06-21 06:03:50|7305.4|7302.6|7307.3|7304.5|7307.3|7304.5|7305.4|7302.6|11
1624255440000|2021-06-21 06:04:00|7307.4|7304.6|7305.8|7303|7307.4|7304.6|7305.8|7303|0
1624255450000|2021-06-21 06:04:10|7304.9|7302.1|7306.1|7303.3|7306.3|7303.5|7304.4|7301.6|153
1624255460000|2021-06-21 06:04:20|7305.6|7302.8|7305.7|7302.9|7306.4|7303.6|7305.3|7302.5|8
1624255470000|2021-06-21 06:04:30|7305.3|7302.5|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|3
1624255480000|2021-06-21 06:04:40|7306.2|7303.4|7305.3|7302.5|7306.2|7303.4|7305.3|7302.5|0
1624255490000|2021-06-21 06:04:50|7304.8|7302|7304.3|7301.5|7306.1|7303.3|7304.3|7301.5|0
1624255500000|2021-06-21 06:05:00|7304.2|7301.4|7303.8|7301|7304.8|7302|7303.7|7300.9|4
1624255510000|2021-06-21 06:05:10|7304.8|7302|7304.7|7301.9|7304.8|7302|7303.8|7301|6
1624255520000|2021-06-21 06:05:20|7304.6|7301.8|7303.1|7300.3|7304.6|7301.8|7302.8|7300|10
1624255530000|2021-06-21 06:05:30|7302.7|7299.9|7303.2|7300.4|7303.7|7300.9|7302.2|7299.4|15
1624255540000|2021-06-21 06:05:40|7303.1|7300.3|7303.7|7300.9|7303.7|7300.9|7302.2|7299.4|5
1624255550000|2021-06-21 06:05:50|7304.1|7301.3|7302.2|7299.4|7305.1|7302.3|7302.2|7299.4|16
1624255560000|2021-06-21 06:06:00|7302.6|7299.8|7304.2|7301.4|7304.3|7301.5|7302.4|7299.6|21
1624255570000|2021-06-21 06:06:10|7304.1|7301.3|7303.7|7300.9|7304.1|7301.3|7303.7|7300.9|3
1624255580000|2021-06-21 06:06:20|7304.2|7301.4|7305.2|7302.4|7305.2|7302.4|7304.2|7301.4|1
1624255590000|2021-06-21 06:06:30|7304.7|7301.9|7305.3|7302.5|7305.8|7303|7304.7|7301.9|3
1624255600000|2021-06-21 06:06:40|7305.4|7302.6|7305.2|7302.4|7305.4|7302.6|7305.2|7302.4|7
1624255610000|2021-06-21 06:06:50|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.7|7301.9|4
1624255620000|2021-06-21 06:07:00|7304.8|7302|7303.8|7301|7305.1|7302.3|7303.8|7301|6
1624255630000|2021-06-21 06:07:10|7303.7|7300.9|7303.6|7300.8|7304.2|7301.4|7303.6|7300.8|1
1624255640000|2021-06-21 06:07:20|7302.8|7300|7302.2|7299.4|7303.2|7300.4|7302.1|7299.3|12
1624255650000|2021-06-21 06:07:30|7301.7|7298.9|7302.3|7299.5|7302.7|7299.9|7301.7|7298.9|7
1624255660000|2021-06-21 06:07:40|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|2
1624255670000|2021-06-21 06:07:50|7303.2|7300.4|7304.2|7301.4|7304.2|7301.4|7303.2|7300.4|5
1624255680000|2021-06-21 06:08:00|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|2
1624255690000|2021-06-21 06:08:10|7304.8|7302|7305.1|7302.3|7305.2|7302.4|7304.2|7301.4|16
1624255700000|2021-06-21 06:08:20|7304.6|7301.8|7303.7|7300.9|7304.6|7301.8|7303.1|7300.3|4
1624255710000|2021-06-21 06:08:30|7304.2|7301.4|7304.3|7301.5|7304.3|7301.5|7303.7|7300.9|7
1624255720000|2021-06-21 06:08:40|7304.8|7302|7306.6|7303.8|7306.7|7303.9|7304.8|7302|10
1624255730000|2021-06-21 06:08:50|7305.7|7302.9|7305.2|7302.4|7305.7|7302.9|7304.8|7302|5
1624255740000|2021-06-21 06:09:00|7304.8|7302|7303.8|7301|7304.8|7302|7303.3|7300.5|2
1624255750000|2021-06-21 06:09:10|7304.2|7301.4|7302.8|7300|7304.2|7301.4|7302.8|7300|4
1624255760000|2021-06-21 06:09:20|||||||||2
1624255770000|2021-06-21 06:09:30|7303.2|7300.4|7303.8|7301|7303.8|7301|7302.2|7299.4|29
1624255780000|2021-06-21 06:09:40|7304.2|7301.4|7303.2|7300.4|7304.2|7301.4|7302.7|7299.9|7
1624255790000|2021-06-21 06:09:50|7302.8|7300|7301.2|7298.4|7302.8|7300|7301.2|7298.4|7
1624255800000|2021-06-21 06:10:00|7302.3|7299.5|7304.2|7301.4|7304.3|7301.5|7302.3|7299.5|12
1624255810000|2021-06-21 06:10:10|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|1
1624255820000|2021-06-21 06:10:20|7304.1|7301.3|7304.2|7301.4|7304.2|7301.4|7304.1|7301.3|0
1624255830000|2021-06-21 06:10:30|7304.3|7301.5|7306.1|7303.3|7306.2|7303.4|7304.3|7301.5|10
1624255840000|2021-06-21 06:10:40|7305.8|7303|7304.2|7301.4|7307.3|7304.5|7303.7|7300.9|14
1624255850000|2021-06-21 06:10:50|7305.2|7302.4|7305.1|7302.3|7305.2|7302.4|7305.1|7302.3|2
1624255860000|2021-06-21 06:11:00|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1624255870000|2021-06-21 06:11:10|7304.2|7301.4|7304.8|7302|7304.8|7302|7304.2|7301.4|12
1624255880000|2021-06-21 06:11:20|7304.7|7301.9|7301.3|7298.5|7304.7|7301.9|7301.2|7298.4|7
1624255890000|2021-06-21 06:11:30|7301.7|7298.9|7300.2|7297.4|7301.7|7298.9|7300.2|7297.4|10
1624255900000|2021-06-21 06:11:40|7299.8|7297|7300.8|7298|7300.8|7298|7299.4|7296.6|7
1624255910000|2021-06-21 06:11:50|7301.7|7298.9|7301.2|7298.4|7302.2|7299.4|7301.2|7298.4|6
1624255920000|2021-06-21 06:12:00|7301.1|7298.3|7302.1|7299.3|7302.1|7299.3|7301.1|7298.3|4
1624255930000|2021-06-21 06:12:10|7302.2|7299.4|7300.2|7297.4|7302.2|7299.4|7300.2|7297.4|3
1624255940000|2021-06-21 06:12:20|7300.3|7297.5|7300.2|7297.4|7300.7|7297.9|7299.7|7296.9|6
1624255950000|2021-06-21 06:12:30|7300.7|7297.9|7301.1|7298.3|7301.2|7298.4|7299.9|7297.1|5
1624255960000|2021-06-21 06:12:40|7301.7|7298.9|7302.2|7299.4|7302.2|7299.4|7301.7|7298.9|6
1624255980000|2021-06-21 06:13:00|7302.1|7299.3|7302.2|7299.4|7302.2|7299.4|7302.1|7299.3|0
1624255990000|2021-06-21 06:13:10|7302.8|7300|7304.2|7301.4|7304.2|7301.4|7302.8|7300|11
1624256000000|2021-06-21 06:13:20|7304.4|7301.6|7306.3|7303.5|7306.3|7303.5|7304.4|7301.6|20
1624256010000|2021-06-21 06:13:30|7306.2|7303.4|7306.3|7303.5|7306.3|7303.5|7305.8|7303|0
1624256020000|2021-06-21 06:13:40|7306.4|7303.6|7307.9|7305.1|7307.9|7305.1|7306.4|7303.6|4
1624256030000|2021-06-21 06:13:50|7308.4|7305.6|7308.3|7305.5|7308.4|7305.6|7308.3|7305.5|3
1624256040000|2021-06-21 06:14:00|7307.9|7305.1|7306.3|7303.5|7308.5|7305.7|7306.3|7303.5|6
1624256050000|2021-06-21 06:14:10|7306.4|7303.6|7307.4|7304.6|7307.4|7304.6|7306.4|7303.6|0
1624256060000|2021-06-21 06:14:20|7307.7|7304.9|7307.3|7304.5|7307.9|7305.1|7306.9|7304.1|4
1624256070000|2021-06-21 06:14:30|7307.4|7304.6|7307.7|7304.9|7307.8|7305|7307.4|7304.6|0
1624256080000|2021-06-21 06:14:40|7306.9|7304.1|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|0
1624256090000|2021-06-21 06:14:50|7308.1|7305.3|7308.9|7306.1|7308.9|7306.1|7308.1|7305.3|0
1624256100000|2021-06-21 06:15:00|7309.4|7306.6|7309.3|7306.5|7309.5|7306.7|7308.8|7306|2
1624256110000|2021-06-21 06:15:10|7309.4|7306.6|7308.4|7305.6|7309.4|7306.6|7308.4|7305.6|8
1624256120000|2021-06-21 06:15:20|7308.3|7305.5|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|10
1624256130000|2021-06-21 06:15:30|7307.2|7304.4|7308.7|7305.9|7308.8|7306|7305.8|7303|20
1624256140000|2021-06-21 06:15:40|7308.8|7306|7310.4|7307.6|7310.9|7308.1|7308.5|7305.7|90
1624256150000|2021-06-21 06:15:50|7310.3|7307.5|7310|7307.2|7310.4|7307.6|7309.8|7307|5
1624256160000|2021-06-21 06:16:00|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|4
1624256170000|2021-06-21 06:16:10|7310.7|7307.9|7308.3|7305.5|7310.7|7307.9|7307.9|7305.1|4
1624256180000|2021-06-21 06:16:20|7308.4|7305.6|7308.3|7305.5|7308.4|7305.6|7308.3|7305.5|2
1624256190000|2021-06-21 06:16:30|7307.3|7304.5|7307.4|7304.6|7307.4|7304.6|7306.8|7304|1
1624256200000|2021-06-21 06:16:40|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7307.4|7304.6|1
1624256210000|2021-06-21 06:16:50|7308.8|7306|7308.4|7305.6|7308.9|7306.1|7308.3|7305.5|2
1624256220000|2021-06-21 06:17:00|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1624256230000|2021-06-21 06:17:10|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|41
1624256250000|2021-06-21 06:17:30|7308|7305.2|7308.5|7305.7|7308.5|7305.7|7307.8|7305|7
1624256260000|2021-06-21 06:17:40|7309.5|7306.7|7311.5|7308.7|7311.5|7308.7|7309.5|7306.7|5
1624256270000|2021-06-21 06:17:50|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7311.4|7308.6|1
1624256310000|2021-06-21 06:18:30|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7311.4|7308.6|10
1624256320000|2021-06-21 06:18:40|7313.4|7310.6|7313.4|7310.6|7315|7312.2|7313|7310.2|31
1624256330000|2021-06-21 06:18:50|7313.5|7310.7|7314.4|7311.6|7314.5|7311.7|7313.4|7310.6|8
1624256340000|2021-06-21 06:19:00|7314.3|7311.5|7314|7311.2|7314.4|7311.6|7312.9|7310.1|6
1624256350000|2021-06-21 06:19:10|7313.9|7311.1|7313.6|7310.8|7314|7311.2|7312.5|7309.7|2
1624256360000|2021-06-21 06:19:20|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|2
1624256370000|2021-06-21 06:19:30|7314.4|7311.6|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|7
1624256380000|2021-06-21 06:19:40|7314.4|7311.6|7314.4|7311.6|7314.5|7311.7|7314.4|7311.6|5
1624256390000|2021-06-21 06:19:50|7314.5|7311.7|7313.3|7310.5|7314.5|7311.7|7313.3|7310.5|16
1624256400000|2021-06-21 06:20:00|7312.5|7309.7|7313|7310.2|7313|7310.2|7312.5|7309.7|0
1624256410000|2021-06-21 06:20:10|7313.4|7310.6|7313.9|7311.1|7314.7|7311.9|7313.4|7310.6|7
1624256420000|2021-06-21 06:20:20|7314|7311.2|7313.9|7311.1|7314.4|7311.6|7313.5|7310.7|0
1624256430000|2021-06-21 06:20:30|||||||||1
1624256440000|2021-06-21 06:20:40|7313.5|7310.7|7311.5|7308.7|7313.5|7310.7|7311.4|7308.6|22
1624256450000|2021-06-21 06:20:50|7311.4|7308.6|7310.9|7308.1|7311.4|7308.6|7310.8|7308|2
1624256460000|2021-06-21 06:21:00|7310.5|7307.7|7310.4|7307.6|7310.5|7307.7|7309.8|7307|11
1624256470000|2021-06-21 06:21:10|7310.6|7307.8|7311.9|7309.1|7311.9|7309.1|7310.6|7307.8|13
1624256480000|2021-06-21 06:21:20|7311.4|7308.6|7311.4|7308.6|7311.5|7308.7|7311.3|7308.5|3
1624256490000|2021-06-21 06:21:30|7311.6|7308.8|7312.4|7309.6|7312.4|7309.6|7311.6|7308.8|14
1624256500000|2021-06-21 06:21:40|7312.6|7309.8|7311.4|7308.6|7313.4|7310.6|7311.4|7308.6|27
1624256510000|2021-06-21 06:21:50|7311.5|7308.7|7312.5|7309.7|7312.5|7309.7|7311.4|7308.6|0
1624256520000|2021-06-21 06:22:00|7312.4|7309.6|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|1
1624256530000|2021-06-21 06:22:10|7311.5|7308.7|7313.5|7310.7|7313.5|7310.7|7311.5|7308.7|4
1624256540000|2021-06-21 06:22:20|7313.4|7310.6|7313.3|7310.5|7313.4|7310.6|7313.3|7310.5|0
1624256550000|2021-06-21 06:22:30|7312.5|7309.7|7312|7309.2|7312.5|7309.7|7311.4|7308.6|2
1624256560000|2021-06-21 06:22:40|7311.9|7309.1|7310.5|7307.7|7311.9|7309.1|7310.5|7307.7|3
1624256570000|2021-06-21 06:22:50|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|7
1624256580000|2021-06-21 06:23:00|7312|7308|7311.5|7308.7|7312|7308.7|7311.4|7308|12
1624256590000|2021-06-21 06:23:10|7311.8|7309|7311.5|7308.7|7311.8|7309|7311.4|7308.6|1
1624256600000|2021-06-21 06:23:20|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7311.4|7308.6|1
1624256610000|2021-06-21 06:23:30|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|0
1624256620000|2021-06-21 06:23:40|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|5
1624256630000|2021-06-21 06:23:50|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|0
1624256640000|2021-06-21 06:24:00|7312.3|7309.5|7312|7309.2|7312.3|7309.5|7312|7309.2|4
1624256650000|2021-06-21 06:24:10|7311.3|7308.5|7309.9|7307.1|7311.3|7308.5|7309.9|7307.1|10
1624256660000|2021-06-21 06:24:20|7310|7307.2|7310.3|7307.5|7310.4|7307.6|7310|7307.2|0
1624256670000|2021-06-21 06:24:30|7309.5|7306.7|7311.4|7308.6|7312.4|7309.6|7309.5|7306.7|5
1624256690000|2021-06-21 06:24:50|7311.3|7308.5|7310.9|7308.1|7311.3|7308.5|7310.9|7308.1|1
1624256700000|2021-06-21 06:25:00|7310.4|7307.6|7310.9|7308.1|7311.4|7308.6|7310.4|7307.6|3
1624256710000|2021-06-21 06:25:10|7311.4|7308.6|7312.3|7309.5|7312.4|7309.6|7311.4|7308.6|1
1624256720000|2021-06-21 06:25:20|7312.4|7309.6|7311.4|7308.6|7312.4|7309.6|7311.3|7308.5|4
1624256730000|2021-06-21 06:25:30|7311.5|7308.7|7311.4|7308.6|7311.9|7309.1|7311.4|7308.6|0
1624256740000|2021-06-21 06:25:40|7311.3|7308.5|7310.9|7308.1|7311.8|7309|7310|7307.2|2
1624256750000|2021-06-21 06:25:50|7311.2|7308.4|7311.3|7308.5|7311.3|7308.5|7310.4|7307.6|1
1624256760000|2021-06-21 06:26:00|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7311.4|7308.6|1
1624256770000|2021-06-21 06:26:10|7312.3|7309.5|7312.3|7309.5|7312.4|7309.6|7311.8|7309|4
1624256790000|2021-06-21 06:26:30|7311.8|7309|7312.3|7309.5|7312.4|7309.6|7311.8|7309|8
1624256800000|2021-06-21 06:26:40|7313|7310.2|7312.9|7310.1|7313.4|7310.6|7312.9|7310.1|42
1624256810000|2021-06-21 06:26:50|7313.4|7310.6|7313.6|7310.8|7313.6|7310.8|7313.4|7310.6|3
1624256820000|2021-06-21 06:27:00|7314.4|7311.6|7316|7313.2|7316|7313.2|7314.4|7311.6|14
1624256830000|2021-06-21 06:27:10|7315.8|7313|7315.4|7312.6|7315.8|7313|7315.3|7312.5|1
1624256840000|2021-06-21 06:27:20|7315.9|7313.1|7315|7312.2|7316|7313.2|7315|7312.2|26
1624256850000|2021-06-21 06:27:30|7314.5|7311.7|7314.9|7312.1|7315.5|7312.7|7314.5|7311.7|8
1624256860000|2021-06-21 06:27:40|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.4|7311.6|2
1624256880000|2021-06-21 06:28:00|7314|7311.2|7313.9|7311.1|7314|7311.2|7313.9|7311.1|8
1624256890000|2021-06-21 06:28:10|7313.4|7310.6|7312.5|7309.7|7313.4|7310.6|7312.5|7309.7|2
1624256900000|2021-06-21 06:28:20|7312.4|7309.6|7311.5|7308.7|7312.5|7309.7|7311.4|7308.6|14
1624256910000|2021-06-21 06:28:30|7311.6|7308.8|7312.4|7309.6|7312.5|7309.7|7311.6|7308.8|0
1624256920000|2021-06-21 06:28:40|7312.5|7309.7|7313.4|7310.6|7313.5|7310.7|7312|7309.2|67
1624256930000|2021-06-21 06:28:50|7313.5|7310.7|7314.5|7311.7|7314.5|7311.7|7313.5|7310.7|2
1624256940000|2021-06-21 06:29:00|7314.4|7311.6|7313.9|7311.1|7314.5|7311.7|7313.9|7311.1|1
1624256950000|2021-06-21 06:29:10|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|0
1624256970000|2021-06-21 06:29:30|7313.6|7310.8|7314.4|7311.6|7314.4|7311.6|7313.6|7310.8|1
1624256980000|2021-06-21 06:29:40|7314.2|7311.4|7312.5|7309.7|7314.2|7311.4|7312.5|7309.7|19
1624257000000|2021-06-21 06:30:00|7312.6|7309.8|7311.9|7309.1|7312.9|7310.1|7311.9|7309.1|1
1624257010000|2021-06-21 06:30:10|7311|7308.2|7310.9|7308.1|7311|7308.2|7310.9|7308.1|1
1624257020000|2021-06-21 06:30:20|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|2
1624257040000|2021-06-21 06:30:40|7310.5|7307.7|7312|7309.2|7312|7309.2|7310.5|7307.7|3
1624257050000|2021-06-21 06:30:50|7312.4|7309.6|7313.5|7310.7|7313.5|7310.7|7312.4|7309.6|2
1624257060000|2021-06-21 06:31:00|7313.4|7310.6|7314.4|7311.6|7314.5|7311.7|7313.4|7310.6|1
1624257070000|2021-06-21 06:31:10|7315|7312.2|7317.8|7315|7317.9|7315.1|7315|7312.2|14
1624257080000|2021-06-21 06:31:20|7317.4|7314.6|7316.5|7313.7|7318|7315.2|7316.4|7313.6|8
1624257090000|2021-06-21 06:31:30|7316.6|7313.8|7318|7315.2|7318|7315.2|7316.6|7313.8|2
1624257100000|2021-06-21 06:31:40|7318.1|7315.3|7319|7316.2|7319|7316.2|7318.1|7315.3|2
1624257110000|2021-06-21 06:31:50|7320.4|7317.6|7320|7317.2|7321.5|7318.7|7320|7317.2|12
1624257120000|2021-06-21 06:32:00|7321.4|7318.6|7321.9|7319.1|7322.4|7319.6|7319.9|7317.1|33
1624257130000|2021-06-21 06:32:10|7322.4|7319.6|7323.4|7320.6|7323.4|7320.6|7322.4|7319.6|28
1624257140000|2021-06-21 06:32:20|7322.5|7319.7|7323.9|7321.1|7324.2|7321.4|7322.5|7319.7|134
1624257150000|2021-06-21 06:32:30|7323.5|7320.7|7322.9|7320.1|7323.5|7320.7|7322.9|7320.1|1
1624257160000|2021-06-21 06:32:40|7322.5|7319.7|7321.5|7318.7|7322.5|7319.7|7321.4|7318.6|1
1624257170000|2021-06-21 06:32:50|7322.4|7319.6|7320.9|7318.1|7322.4|7319.6|7320.9|7318.1|7
1624257180000|2021-06-21 06:33:00|7321.3|7318.5|7322.4|7319.6|7322.4|7319.6|7320.8|7318|8
1624257190000|2021-06-21 06:33:10|7322.5|7319.7|7322.4|7319.6|7322.5|7319.7|7322.4|7319.6|0
1624257200000|2021-06-21 06:33:20|7323|7320.2|7323.4|7320.6|7323.5|7320.7|7323|7320.2|1
1624257210000|2021-06-21 06:33:30|7323.5|7320.7|7323.3|7320.5|7324.5|7321.7|7323.3|7320.5|39
1624257220000|2021-06-21 06:33:40|7322.8|7320|7321.5|7318.7|7322.8|7320|7321.4|7318.6|1
1624257230000|2021-06-21 06:33:50|7321.3|7318.5|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|3
1624257240000|2021-06-21 06:34:00|7322.3|7319.5|7322.3|7319.5|7322.4|7319.6|7322.3|7319.5|2
1624257250000|2021-06-21 06:34:10|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|0
1624257260000|2021-06-21 06:34:20|7321.7|7318.9|7320.5|7317.7|7321.7|7318.9|7320.4|7317.6|3
1624257270000|2021-06-21 06:34:30|7320.4|7317.6|7318.9|7316.1|7320.9|7318.1|7318.3|7315.5|16
1624257280000|2021-06-21 06:34:40|7319.4|7316.6|7319.8|7317|7320.1|7317.3|7318.9|7316.1|29
1624257290000|2021-06-21 06:34:50|7319.9|7317.1|7320.3|7317.5|7320.3|7317.5|7319.9|7317.1|1
1624257300000|2021-06-21 06:35:00|7319.6|7316.8|7318.4|7315.6|7319.6|7316.8|7318.3|7315.5|1
1624257310000|2021-06-21 06:35:10|7318.3|7315.5|7318.3|7315.5|7318.4|7315.6|7318.3|7315.5|0
1624257320000|2021-06-21 06:35:20|7317.6|7314.8|7316.9|7314.1|7317.6|7314.8|7316.9|7314.1|2
1624257330000|2021-06-21 06:35:30|7316.4|7313.6|7316.3|7313.5|7316.4|7313.6|7316.3|7313.5|0
1624257340000|2021-06-21 06:35:40|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7314.9|7312.1|3
1624257350000|2021-06-21 06:35:50|7315.8|7313|7316.1|7313.3|7316.1|7313.3|7315.8|7313|2
1624257360000|2021-06-21 06:36:00|7316.5|7313.7|7316.8|7314|7317.4|7314.6|7316.4|7313.6|4
1624257370000|2021-06-21 06:36:10|7316.5|7313.7|7316.4|7313.6|7316.9|7314.1|7316.4|7313.6|0
1624257380000|2021-06-21 06:36:20|7316|7313.2|7315.4|7312.6|7316|7313.2|7314.8|7312|144
1624257390000|2021-06-21 06:36:30|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1624257400000|2021-06-21 06:36:40|7315.4|7312.6|7315.3|7312.5|7315.4|7312.6|7314.4|7311.6|3
1624257420000|2021-06-21 06:37:00|7314.9|7312.1|7313.8|7311|7314.9|7312.1|7313.4|7310.6|9
1624257430000|2021-06-21 06:37:10|7313.4|7310.6|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|17
1624257440000|2021-06-21 06:37:20|7312.5|7309.7|7312.4|7309.6|7312.5|7309.7|7312.4|7309.6|0
1624257450000|2021-06-21 06:37:30|7313|7310.2|7313.9|7311.1|7313.9|7311.1|7313|7310.2|5
1624257460000|2021-06-21 06:37:40|7313.5|7310.7|7314.4|7311.6|7314.4|7311.6|7313.5|7310.7|2
1624257470000|2021-06-21 06:37:50|7314.3|7311.5|7312.4|7309.6|7314.3|7311.5|7312.4|7309.6|1
1624257480000|2021-06-21 06:38:00|7311.9|7309.1|7310.8|7308|7311.9|7309.1|7310.8|7308|6
1624257490000|2021-06-21 06:38:10|7310.6|7307.8|7307.9|7305.1|7310.6|7307.8|7307.9|7305.1|14
1624257500000|2021-06-21 06:38:20|7307.8|7305|7307.5|7304.7|7307.8|7305|7307.4|7304.6|2
1624257510000|2021-06-21 06:38:30|7307.6|7304.8|7308.5|7305.7|7308.5|7305.7|7307.6|7304.8|8
1624257520000|2021-06-21 06:38:40|7309|7306.2|7307.4|7304.6|7309.5|7306.7|7307.4|7304.6|9
1624257530000|2021-06-21 06:38:50|7307.8|7305|7309|7306.2|7309|7306.2|7307.8|7305|1
1624257540000|2021-06-21 06:39:00|7309.4|7306.6|7308.3|7305.5|7309.4|7306.6|7308.3|7305.5|2
1624257550000|2021-06-21 06:39:10|7307.8|7305|7307.9|7305.1|7307.9|7305.1|7307.4|7304.6|1
1624257570000|2021-06-21 06:39:30|7307.4|7304.6|7308.1|7305.3|7308.1|7305.3|7307.4|7304.6|18
1624257580000|2021-06-21 06:39:40|7308.4|7305.6|7308.5|7305.7|7308.5|7305.7|7307.5|7304.7|16
1624257590000|2021-06-21 06:39:50|7308.8|7306|7308.9|7306.1|7309.4|7306.6|7308.4|7305.6|0
1624257600000|2021-06-21 06:40:00|7309.4|7306.6|7308.5|7305.7|7309.4|7306.6|7308.4|7305.6|7
1624257610000|2021-06-21 06:40:10|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1624257620000|2021-06-21 06:40:20|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|5
1624257640000|2021-06-21 06:40:40|7308.5|7305.7|7310.9|7308.1|7310.9|7308.1|7308.5|7305.7|4
1624257650000|2021-06-21 06:40:50|7310.4|7307.6|7310.5|7307.7|7310.5|7307.7|7310.4|7307.6|0
1624257660000|2021-06-21 06:41:00|7310.9|7308.1|7308.4|7305.6|7311.4|7308.6|7307.4|7304.6|17
1624257670000|2021-06-21 06:41:10|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308.3|7305.5|0
1624257680000|2021-06-21 06:41:20|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308.4|7305.6|0
1624257690000|2021-06-21 06:41:30|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|0
1624257700000|2021-06-21 06:41:40|7308.5|7305.7|7308.1|7305.3|7308.5|7305.7|7307.9|7305.1|4
1624257710000|2021-06-21 06:41:50|7308.4|7305.6|7308.4|7305.6|7308.5|7305.7|7308.4|7305.6|0
1624257720000|2021-06-21 06:42:00|7308.5|7305.7|7308.5|7305.7|7309|7306.2|7308.4|7305.6|13
1624257730000|2021-06-21 06:42:10|7308.9|7306.1|7311.3|7308.5|7311.4|7308.6|7308.5|7305.7|5
1624257740000|2021-06-21 06:42:20|7311|7308.2|7309.4|7306.6|7311.9|7309.1|7309.4|7306.6|10
1624257750000|2021-06-21 06:42:30|7309.5|7306.7|7310.5|7307.7|7310.5|7307.7|7309.4|7306.6|4
1624257760000|2021-06-21 06:42:40|7310.4|7307.6|7309.9|7307.1|7310.4|7307.6|7309.4|7306.6|0
1624257770000|2021-06-21 06:42:50|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|0
1624257780000|2021-06-21 06:43:00|7309.5|7306.7|7309.4|7306.6|7309.5|7306.7|7309.4|7306.6|5
1624257790000|2021-06-21 06:43:10|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|2
1624257800000|2021-06-21 06:43:20|7309.4|7306.6|7309.9|7307.1|7309.9|7307.1|7309.4|7306.6|4
1624257810000|2021-06-21 06:43:30|7309.8|7307|7308.4|7305.6|7309.8|7307|7308.4|7305.6|0
1624257830000|2021-06-21 06:43:50|7308|7305.2|7307.4|7304.6|7308|7305.2|7307.1|7304.3|141
1624257840000|2021-06-21 06:44:00|7307.8|7305|7307.8|7305|7308.3|7305.5|7307.4|7304.6|0
1624257860000|2021-06-21 06:44:20|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|18
1624257870000|2021-06-21 06:44:30|7307.5|7304.7|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|1
1624257880000|2021-06-21 06:44:40|7307.1|7304.3|7307.2|7304.4|7307.2|7304.4|7306.7|7303.9|0
1624257890000|2021-06-21 06:44:50|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|0
1624257900000|2021-06-21 06:45:00|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.1|7305.3|1
1624257920000|2021-06-21 06:45:20|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|12
1624257930000|2021-06-21 06:45:30|7308.7|7305.9|7309.1|7306.3|7309.5|7306.7|7308.6|7305.8|16
1624257940000|2021-06-21 06:45:40|7308.7|7305.9|7310.4|7307.6|7310.4|7307.6|7308.7|7305.9|8
1624257950000|2021-06-21 06:45:50|7311.2|7308.4|7311.1|7308.3|7311.2|7308.4|7311.1|7308.3|1
1624257960000|2021-06-21 06:46:00|7310.7|7307.9|7311.1|7308.3|7311.2|7308.4|7310.6|7307.8|4
1624257970000|2021-06-21 06:46:10|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.1|7308.3|0
1624257980000|2021-06-21 06:46:20|7311.1|7308.3|7311.2|7308.4|7311.6|7308.8|7310.6|7307.8|3
1624257990000|2021-06-21 06:46:30|7311.1|7308.3|7309.6|7306.8|7311.1|7308.3|7309.1|7306.3|18
1624258000000|2021-06-21 06:46:40|7309.1|7306.3|7310.1|7307.3|7310.2|7307.4|7309.1|7306.3|7
1624258010000|2021-06-21 06:46:50|7310.2|7307.4|7310.1|7307.3|7311.7|7308.9|7310.1|7307.3|21
1624258020000|2021-06-21 06:47:00|7310.2|7307.4|7311.6|7308.8|7311.6|7308.8|7310.2|7307.4|8
1624258030000|2021-06-21 06:47:10|7312.1|7309.3|7314.1|7311.3|7314.2|7311.4|7312.1|7309.3|3
1624258040000|2021-06-21 06:47:20|7315.1|7312.3|7314.6|7311.8|7315.1|7312.3|7314.1|7311.3|11
1624258050000|2021-06-21 06:47:30|7314.9|7312.1|7317.2|7314.4|7317.4|7314.6|7313.6|7310.8|23
1624258060000|2021-06-21 06:47:40|7317.7|7314.9|7318.1|7315.3|7319.7|7316.9|7317|7314.2|80
1624258070000|2021-06-21 06:47:50|7318|7315.2|7319.2|7316.4|7320.1|7317.3|7317.6|7314.8|8
1624258080000|2021-06-21 06:48:00|7319.1|7316.3|7320.7|7317.9|7321.1|7318.3|7319.1|7316.3|7
1624258090000|2021-06-21 06:48:10|7321.6|7318.8|7319.7|7316.9|7321.7|7318.9|7319.6|7316.8|3
1624258100000|2021-06-21 06:48:20|7320.1|7317.3|7320|7317.2|7320.1|7317.3|7319|7316.2|4
1624258110000|2021-06-21 06:48:30|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7318.7|7315.9|0
1624258120000|2021-06-21 06:48:40|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|1
1624258130000|2021-06-21 06:48:50|7317.6|7314.8|7319|7316.2|7319.1|7316.3|7317.1|7314.3|3
1624258140000|2021-06-21 06:49:00|7318.6|7315.8|7318.1|7315.3|7318.6|7315.8|7316.7|7313.9|8
1624258150000|2021-06-21 06:49:10|7318.2|7315.4|7318|7315.2|7318.2|7315.4|7318|7315.2|2
1624258160000|2021-06-21 06:49:20|7318.1|7315.3|7319|7316.2|7319|7316.2|7317.6|7314.8|4
1624258170000|2021-06-21 06:49:30|7319.1|7316.3|7317.1|7314.3|7319.1|7316.3|7317|7314.2|3
1624258180000|2021-06-21 06:49:40|7317|7314.2|7318.1|7315.3|7318.1|7315.3|7317|7314.2|1
1624258190000|2021-06-21 06:49:50|7318.5|7315.7|7319.1|7316.3|7319.1|7316.3|7318|7315.2|6
1624258200000|2021-06-21 06:50:00|7319|7316.2|7317|7314.2|7319|7316.2|7317|7314.2|0
1624258210000|2021-06-21 06:50:10|7316.6|7313.8|7315.2|7312.4|7316.6|7313.8|7315.1|7312.3|8
1624258220000|2021-06-21 06:50:20|7315.6|7312.8|7316.2|7313.4|7316.2|7313.4|7315.6|7312.8|9
1624258230000|2021-06-21 06:50:30|7316.6|7313.8|7315.2|7312.4|7316.6|7313.8|7315|7312.2|0
1624258240000|2021-06-21 06:50:40|7316.1|7313.3|7315.6|7312.8|7316.5|7313.7|7315.6|7312.8|0
1624258250000|2021-06-21 06:50:50|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|1
1624258260000|2021-06-21 06:51:00|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7314.7|7311.9|2
1624258270000|2021-06-21 06:51:10|7315|7312.2|7314.1|7311.3|7315|7312.2|7313.1|7310.3|2
1624258280000|2021-06-21 06:51:20|7314|7311.2|7312.6|7309.8|7314|7311.2|7312.6|7309.8|1
1624258290000|2021-06-21 06:51:30|7312.1|7309.3|7312.1|7309.3|7312.5|7309.7|7311.6|7308.8|0
1624258300000|2021-06-21 06:51:40|7312|7309.2|7311.1|7308.3|7312|7309.2|7310.1|7307.3|3
1624258310000|2021-06-21 06:51:50|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|2
1624258320000|2021-06-21 06:52:00|7311.3|7308.5|7310.1|7307.3|7311.6|7308.8|7310.1|7307.3|5
1624258330000|2021-06-21 06:52:10|7311|7308.2|7310|7307.2|7311|7308.2|7310|7307.2|2
1624258340000|2021-06-21 06:52:20|7310.1|7307.3|7309|7306.2|7310.1|7307.3|7309|7306.2|1
1624258350000|2021-06-21 06:52:30|7308.6|7305.8|7307.1|7304.3|7309|7306.2|7307.1|7304.3|4
1624258360000|2021-06-21 06:52:40|7306.1|7303.3|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|15
1624258370000|2021-06-21 06:52:50|7306.5|7303.7|7307|7304.2|7307.1|7304.3|7306|7303.2|6
1624258380000|2021-06-21 06:53:00|7307.1|7304.3|7307|7304.2|7308.5|7305.7|7307|7304.2|11
1624258390000|2021-06-21 06:53:10|7307.1|7304.3|7307|7304.2|7307.5|7304.7|7307|7304.2|0
1624258400000|2021-06-21 06:53:20|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|0
1624258410000|2021-06-21 06:53:30|7306.5|7303.7|7307.5|7304.7|7307.5|7304.7|7306.5|7303.7|1
1624258430000|2021-06-21 06:53:50|||||||||8
1624258440000|2021-06-21 06:54:00|7306.5|7303.7|7307|7304.2|7307|7304.2|7306.5|7303.7|4
1624258450000|2021-06-21 06:54:10|7307.1|7304.3|7307.5|7304.7|7307.5|7304.7|7307.1|7304.3|1
1624258460000|2021-06-21 06:54:20|7307.4|7304.6|7308.1|7305.3|7308.1|7305.3|7307|7304.2|4
1624258470000|2021-06-21 06:54:30|7308.5|7305.7|7309|7306.2|7309|7306.2|7308.2|7305.4|1
1624258480000|2021-06-21 06:54:40|7308.9|7306.1|7308.5|7305.7|7308.9|7306.1|7308.5|7305.7|0
1624258490000|2021-06-21 06:54:50|7307.5|7304.7|7307|7304.2|7308|7305.2|7307|7304.2|1
1624258500000|2021-06-21 06:55:00|7306.5|7303.7|7306|7303.2|7307.5|7304.7|7306|7303.2|5
1624258510000|2021-06-21 06:55:10|7306.1|7303.3|7307.6|7304.8|7307.6|7304.8|7306.1|7303.3|1
1624258520000|2021-06-21 06:55:20|7308.2|7305.4|7308.6|7305.8|7308.6|7305.8|7308.2|7305.4|0
1624258530000|2021-06-21 06:55:30|7309|7306.2|7309.5|7306.7|7310|7307.2|7308.5|7305.7|1
1624258540000|2021-06-21 06:55:40|7309.6|7306.8|7309|7306.2|7310|7307.2|7309|7306.2|0
1624258550000|2021-06-21 06:55:50|7308.1|7305.3|7309|7306.2|7309|7306.2|7308.1|7305.3|1
1624258560000|2021-06-21 06:56:00|7308.9|7306.1|7308.1|7305.3|7308.9|7306.1|7307|7304.2|1
1624258570000|2021-06-21 06:56:10|7308.2|7305.4|7310.2|7307.4|7310.7|7307.9|7307.1|7304.3|284
1624258580000|2021-06-21 06:56:20|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|2
1624258590000|2021-06-21 06:56:30|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|1
1624258600000|2021-06-21 06:56:40|7310.3|7307.5|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|1
1624258610000|2021-06-21 06:56:50|7310.3|7307.5|7309.7|7306.9|7310.3|7307.5|7309.7|7306.9|3
1624258620000|2021-06-21 06:57:00|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7306.3|7303.5|41
1624258630000|2021-06-21 06:57:10|7308.3|7305.5|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|11
1624258640000|2021-06-21 06:57:20|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.7|7304.9|0
1624258650000|2021-06-21 06:57:30|7307.6|7304.8|7307.2|7304.4|7307.7|7304.9|7307.1|7304.3|12
1624258660000|2021-06-21 06:57:40|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1624258670000|2021-06-21 06:57:50|7306.8|7304|7307.3|7304.5|7307.3|7304.5|7306.8|7304|1
1624258680000|2021-06-21 06:58:00|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|1
1624258690000|2021-06-21 06:58:10|7306.3|7303.5|7306.2|7303.4|7306.3|7303.5|7305.7|7302.9|5
1624258700000|2021-06-21 06:58:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|0
1624258710000|2021-06-21 06:58:30|7305.6|7302.8|7305.2|7302.4|7305.6|7302.8|7305.2|7302.4|0
1624258730000|2021-06-21 06:58:50|7305.1|7302.3|7303.3|7300.5|7305.1|7302.3|7303.2|7300.4|2
1624258740000|2021-06-21 06:59:00|7303.2|7300.4|7303.2|7300.4|7303.3|7300.5|7302.7|7299.9|5
1624258750000|2021-06-21 06:59:10|7303.1|7300.3|7301.7|7298.9|7303.1|7300.3|7301.7|7298.9|13
1624258760000|2021-06-21 06:59:20|7302.7|7299.9|7301.7|7298.9|7302.7|7299.9|7301.7|7298.9|21
1624258770000|2021-06-21 06:59:30|7301.8|7299|7303.2|7300.4|7303.2|7300.4|7301.7|7298.9|23
1624258780000|2021-06-21 06:59:40|7302.3|7299.5|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|16
1624258790000|2021-06-21 06:59:50|7302.6|7299.8|7303.2|7300.4|7303.2|7300.4|7301.7|7298.9|0
1624258800000|2021-06-21 07:00:00|7303.3|7300.5|7306.5|7303.7|7307|7304.2|7303.3|7300.5|22
1624258810000|2021-06-21 07:00:10|7306.8|7304|7307.7|7304.9|7308.8|7306|7306.7|7303.9|19
1624258820000|2021-06-21 07:00:20|7307.5|7304.7|7308.5|7305.7|7308.7|7305.9|7307.5|7304.7|3
1624258830000|2021-06-21 07:00:30|7308.3|7305.5|7308.5|7305.7|7308.5|7305.7|7308|7305.2|1
1624258840000|2021-06-21 07:00:40|7308.3|7305.5|7309.5|7306.7|7310.3|7307.5|7308.3|7305.5|30
1624258850000|2021-06-21 07:00:50|7309.3|7306.5|7307.5|7304.7|7309.5|7306.7|7307.3|7304.5|16
1624258860000|2021-06-21 07:01:00|7307.6|7304.8|7310|7307.2|7310.8|7308|7307|7304.2|37
1624258870000|2021-06-21 07:01:10|7310.3|7307.5|7308.3|7305.5|7311.3|7308.5|7308.3|7305.5|25
1624258880000|2021-06-21 07:01:20|7307.8|7305|7310.1|7307.3|7310.2|7307.4|7307.8|7305|32
1624258890000|2021-06-21 07:01:30|7309.3|7306.5|7311|7308.2|7311|7308.2|7309.3|7306.5|8
1624258900000|2021-06-21 07:01:40|7311.3|7308.5|7311|7308.2|7311.3|7308.5|7310.3|7307.5|6
1624258910000|2021-06-21 07:01:50|7312|7309.2|7313.3|7310.5|7313.8|7311|7312|7309.2|32
1624258920000|2021-06-21 07:02:00|7313.7|7310.9|7314.3|7311.5|7314.5|7311.7|7311.8|7309|12
1624258930000|2021-06-21 07:02:10|7314.2|7311.4|7313.2|7310.4|7314.3|7311.5|7313.2|7310.4|8
1624258940000|2021-06-21 07:02:20|7312.8|7310|7311.3|7308.5|7312.8|7310|7310.8|7308|2
1624258950000|2021-06-21 07:02:30|7311|7308.2|7312.3|7309.5|7312.3|7309.5|7310.8|7308|12
1624258960000|2021-06-21 07:02:40|7312.1|7309.3|7311.3|7308.5|7312.1|7309.3|7311.2|7308.4|4
1624258970000|2021-06-21 07:02:50|7311.2|7308.4|7311.3|7308.5|7311.3|7308.5|7311|7308.2|1
1624258980000|2021-06-21 07:03:00|7310.7|7307.9|7307|7304.2|7311|7308.2|7307|7304.2|29
1624258990000|2021-06-21 07:03:10|7307.3|7304.5|7305.2|7302.4|7307.3|7304.5|7305.2|7302.4|2
1624259000000|2021-06-21 07:03:20|7304.7|7301.9|7305.2|7302.4|7305.7|7302.9|7304.3|7301.5|1
1624259010000|2021-06-21 07:03:30|7305.3|7302.5|7305.2|7302.4|7305.3|7302.5|7305.2|7302.4|0
1624259020000|2021-06-21 07:03:40|7304.7|7301.9|7302.8|7300|7304.7|7301.9|7302.8|7300|0
1624259030000|2021-06-21 07:03:50|7302.9|7300.1|7303.8|7301|7303.9|7301.1|7302.9|7300.1|3
1624259040000|2021-06-21 07:04:00|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|0
1624259060000|2021-06-21 07:04:20|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|5
1624259070000|2021-06-21 07:04:30|7305.3|7302.5|7304.3|7301.5|7306.3|7303.5|7304.3|7301.5|18
1624259080000|2021-06-21 07:04:40|7304.4|7301.6|7304.3|7301.5|7304.9|7302.1|7304.3|7301.5|10
1624259090000|2021-06-21 07:04:50|7304.4|7301.6|7299.8|7297|7304.4|7301.6|7299.2|7296.4|38
1624259100000|2021-06-21 07:05:00|7300.2|7297.4|7301.7|7298.9|7301.7|7298.9|7299.9|7297.1|7
1624259110000|2021-06-21 07:05:10|7301.3|7298.5|7301.3|7298.5|7302.1|7299.3|7301.3|7298.5|5
1624259120000|2021-06-21 07:05:20|7302.2|7299.4|7303.3|7300.5|7303.8|7301|7302.2|7299.4|29
1624259130000|2021-06-21 07:05:30|7303.8|7301|7304.3|7301.5|7304.3|7301.5|7299.8|7293.7|156
1624259140000|2021-06-21 07:05:40|7304.7|7301.9|7303.2|7300.4|7304.7|7301.9|7302.8|7300|9
1624259150000|2021-06-21 07:05:50|7303.3|7300.5|7303.2|7300.4|7303.3|7300.5|7301.7|7298.9|17
1624259160000|2021-06-21 07:06:00|7303.3|7300.5|7300.3|7297.5|7303.3|7300.5|7300.2|7297.4|28
1624259170000|2021-06-21 07:06:10|7300.2|7297.4|7301.2|7298.4|7301.3|7298.5|7300.2|7297.4|10
1624259180000|2021-06-21 07:06:20|7300.7|7297.9|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|2
1624259190000|2021-06-21 07:06:30|7300.3|7297.5|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|3
1624259200000|2021-06-21 07:06:40|7300.2|7297.4|7297.9|7295.1|7302.1|7299.3|7297.7|7294.9|81
1624259210000|2021-06-21 07:06:50|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.2|7295.4|14
1624259220000|2021-06-21 07:07:00|7298.7|7295.9|7298.7|7295.9|7299.9|7297.1|7298.3|7295.5|23
1624259230000|2021-06-21 07:07:10|7297.8|7295|7296.7|7293.9|7297.8|7295|7296.3|7293.5|30
1624259240000|2021-06-21 07:07:20|7296.3|7293.5|7296.3|7293.5|7296.8|7294|7296.3|7293.5|5
1624259250000|2021-06-21 07:07:30|7296.2|7293.4|7294.7|7291.9|7296.2|7293.4|7294.7|7291.9|27
1624259260000|2021-06-21 07:07:40|7294.3|7291.5|7293.3|7290.5|7294.3|7291.5|7292.7|7289.9|36
1624259270000|2021-06-21 07:07:50|7293.7|7290.9|7294.2|7291.4|7295.2|7292.4|7293.7|7290.9|9
1624259280000|2021-06-21 07:08:00|7294.1|7291.3|7295.3|7292.5|7295.3|7292.5|7293.7|7290.9|14
1624259290000|2021-06-21 07:08:10|7296.2|7293.4|7296.2|7293.4|7296.3|7293.5|7296.2|7293.4|6
1624259300000|2021-06-21 07:08:20|7296.1|7293.3|7295.3|7292.5|7296.3|7293.5|7295.2|7292.4|39
1624259310000|2021-06-21 07:08:30|7295.2|7292.4|7294.7|7291.9|7295.3|7292.5|7294.7|7291.9|1
1624259320000|2021-06-21 07:08:40|7294.3|7291.5|7294.2|7291.4|7295.2|7292.4|7294.1|7291.3|17
1624259330000|2021-06-21 07:08:50|7293.7|7290.9|7294.3|7291.5|7294.3|7291.5|7293.7|7290.9|3
1624259340000|2021-06-21 07:09:00|7294.2|7291.4|7293.7|7290.9|7294.2|7291.4|7293.7|7290.9|8
1624259350000|2021-06-21 07:09:10|7293.8|7291|7294.2|7291.4|7294.3|7291.5|7293.7|7290.9|3
1624259360000|2021-06-21 07:09:20|7294.1|7291.3|7294.2|7291.4|7294.2|7291.4|7293.8|7291|1
1624259370000|2021-06-21 07:09:30|7295.3|7292.5|7293.3|7290.5|7295.3|7292.5|7293.1|7290.3|23
1624259380000|2021-06-21 07:09:40|7293.7|7290.9|7293.3|7290.5|7294.2|7291.4|7293.3|7290.5|7
1624259390000|2021-06-21 07:09:50|7293.7|7290.9|7293.3|7290.5|7293.7|7290.9|7293.3|7290.5|8
1624259400000|2021-06-21 07:10:00|7293.1|7290.3|7292.7|7289.9|7293.2|7290.4|7292.2|7289.4|5
1624259410000|2021-06-21 07:10:10|7292.2|7289.4|7292.8|7290|7293.7|7290.9|7292.2|7289.4|4
1624259420000|2021-06-21 07:10:20|7293.3|7290.5|7293.7|7290.9|7293.7|7290.9|7293.3|7290.5|0
1624259430000|2021-06-21 07:10:30|7294.2|7291.4|7293.8|7291|7295.2|7292.4|7293.8|7291|14
1624259440000|2021-06-21 07:10:40|7294.3|7291.5|7294.8|7292|7295.3|7292.5|7294.2|7291.4|2
1624259450000|2021-06-21 07:10:50|7294.3|7291.5|7293.3|7290.5|7294.3|7291.5|7292.7|7289.9|221
1624259460000|2021-06-21 07:11:00|7294.2|7291.4|7294.7|7291.9|7294.7|7291.9|7294.2|7291.4|9
1624259470000|2021-06-21 07:11:10|7294.3|7291.5|7294.7|7291.9|7294.7|7291.9|7293.7|7290.9|11
1624259480000|2021-06-21 07:11:20|7294.8|7292|7295.2|7292.4|7295.3|7292.5|7294.8|7292|6
1624259490000|2021-06-21 07:11:30|7295.1|7292.3|7294.7|7291.9|7295.2|7292.4|7294.7|7291.9|2
1624259500000|2021-06-21 07:11:40|7293.8|7291|7294.2|7291.4|7294.7|7291.9|7293.7|7290.9|10
1624259510000|2021-06-21 07:11:50|7293.7|7290.9|7294.1|7291.3|7294.7|7291.9|7293.7|7290.9|3
1624259520000|2021-06-21 07:12:00|7293.7|7290.9|7293.3|7290.5|7293.8|7291|7293.2|7290.4|1
1624259530000|2021-06-21 07:12:10|7293.8|7291|7293.7|7290.9|7294.2|7291.4|7293.7|7290.9|1
1624259540000|2021-06-21 07:12:20|7293.3|7290.5|7294.2|7291.4|7294.3|7291.5|7293.2|7290.4|6
1624259550000|2021-06-21 07:12:30|7294.1|7291.3|7294.6|7291.8|7294.7|7291.9|7293.7|7290.9|3
1624259560000|2021-06-21 07:12:40|7294.1|7291.3|7295.7|7292.9|7295.7|7292.9|7293.7|7290.9|14
1624259570000|2021-06-21 07:12:50|7295.3|7292.5|7292.6|7289.8|7295.3|7292.5|7292.1|7289.3|227
1624259580000|2021-06-21 07:13:00|7292.5|7289.7|7291|7288.2|7292.7|7289.9|7290.6|7287.8|18
1624259590000|2021-06-21 07:13:10|7290.6|7287.8|7290.6|7287.8|7291.6|7288.8|7290.5|7287.7|9
1624259600000|2021-06-21 07:13:20|7291.1|7288.3|7290.5|7287.7|7291.1|7288.3|7290.5|7287.7|2
1624259620000|2021-06-21 07:13:40|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|2
1624259630000|2021-06-21 07:13:50|||||||||2
1624259640000|2021-06-21 07:14:00|7291.1|7288.3|7291.1|7288.3|7291.2|7288.4|7290.7|7287.9|44
1624259650000|2021-06-21 07:14:10|7291.5|7288.7|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|6
1624259670000|2021-06-21 07:14:30|7291.6|7288.8|7291.6|7288.8|7291.7|7288.9|7291.6|7288.8|5
1624259680000|2021-06-21 07:14:40|7291.5|7288.7|7291.6|7288.8|7291.6|7288.8|7291.1|7288.3|3
1624259690000|2021-06-21 07:14:50|7291.7|7288.9|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|7
1624259700000|2021-06-21 07:15:00|7292.7|7289.9|7291.7|7288.9|7293.1|7290.3|7291.6|7288.8|18
1624259710000|2021-06-21 07:15:10|7292.1|7289.3|7290.2|7287.4|7292.1|7289.3|7289.6|7286.8|12
1624259720000|2021-06-21 07:15:20|7290.1|7287.3|7290|7287.2|7290.1|7287.3|7288.1|7285.3|45
1624259730000|2021-06-21 07:15:30|7290.1|7287.3|7290.6|7287.8|7290.6|7287.8|7290.1|7287.3|2
1624259740000|2021-06-21 07:15:40|7290.7|7287.9|7290.6|7287.8|7290.7|7287.9|7289.5|7286.7|9
1624259750000|2021-06-21 07:15:50|7290.7|7287.9|7289.6|7286.8|7290.7|7287.9|7289.6|7286.8|9
1624259760000|2021-06-21 07:16:00|7290.1|7287.3|7290.6|7287.8|7291.5|7288.7|7290.1|7287.3|5
1624259770000|2021-06-21 07:16:10|7290.5|7287.7|7290.6|7287.8|7291.1|7288.3|7289.6|7286.8|27
1624259790000|2021-06-21 07:16:30|7291|7288.2|7290.1|7287.3|7291|7288.2|7290|7287.2|1
1624259800000|2021-06-21 07:16:40|7290.2|7287.4|7292.1|7289.3|7293.1|7290.3|7290.2|7287.4|24
1624259810000|2021-06-21 07:16:50|7292.6|7289.8|7291.6|7288.8|7292.6|7289.8|7291.6|7288.8|3
1624259820000|2021-06-21 07:17:00|7292|7289.2|7293|7290.2|7293.1|7290.3|7291.7|7288.9|16
1624259830000|2021-06-21 07:17:10|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|0
1624259840000|2021-06-21 07:17:20|7292.7|7289.9|7292.5|7289.7|7292.7|7289.9|7292.5|7289.7|2
1624259850000|2021-06-21 07:17:30|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|4
1624259860000|2021-06-21 07:17:40|7293.1|7290.3|7293.1|7290.3|7293.5|7290.7|7292.5|7289.7|55
1624259870000|2021-06-21 07:17:50|7292.8|7290|7291.6|7288.8|7292.8|7290|7291.6|7288.8|15
1624259880000|2021-06-21 07:18:00|7292.1|7289.3|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|10
1624259890000|2021-06-21 07:18:10|7290.6|7287.8|7290|7287.2|7290.7|7287.9|7290|7287.2|1
1624259900000|2021-06-21 07:18:20|7290.1|7287.3|7290.1|7287.3|7290.7|7287.9|7290.1|7287.3|13
1624259910000|2021-06-21 07:18:30|7290.5|7287.7|7289|7286.2|7290.5|7287.7|7289|7286.2|16
1624259920000|2021-06-21 07:18:40|7288.7|7285.9|7288.6|7285.8|7289.1|7286.3|7288.6|7285.8|21
1624259930000|2021-06-21 07:18:50|7288.7|7285.9|7288.6|7285.8|7288.7|7285.9|7288.6|7285.8|12
1624259940000|2021-06-21 07:19:00|7289.5|7286.7|7288.1|7285.3|7289.5|7286.7|7288|7285.2|14
1624259950000|2021-06-21 07:19:10|7288.5|7285.7|7287.1|7284.3|7288.5|7285.7|7286.7|7283.9|13
1624259960000|2021-06-21 07:19:20|7287.5|7284.7|7287.6|7284.8|7287.7|7284.9|7287.1|7284.3|9
1624259970000|2021-06-21 07:19:30|7287.7|7284.9|7288.1|7285.3|7289.5|7286.7|7287.7|7284.9|28
1624259980000|2021-06-21 07:19:40|7288.6|7285.8|7289|7286.2|7290.5|7287.7|7288.6|7285.8|53
1624259990000|2021-06-21 07:19:50|7288.1|7285.3|7289.7|7286.9|7289.7|7286.9|7288.1|7285.3|40
1624260000000|2021-06-21 07:20:00|7289.3|7286.5|7289.5|7286.7|7289.6|7286.8|7288.7|7285.9|12
1624260010000|2021-06-21 07:20:10|7289.1|7286.3|7289.6|7286.8|7289.6|7286.8|7289.1|7286.3|17
1624260020000|2021-06-21 07:20:20|7289.1|7286.3|7288.6|7285.8|7289.1|7286.3|7288.1|7285.3|3
1624260030000|2021-06-21 07:20:30|7288.1|7285.3|7288.6|7285.8|7288.6|7285.8|7288.1|7285.3|10
1624260040000|2021-06-21 07:20:40|7288.5|7285.7|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|2
1624260050000|2021-06-21 07:20:50|7288.6|7285.8|7288.2|7285.4|7288.6|7285.8|7288.1|7285.3|11
1624260060000|2021-06-21 07:21:00|7288.1|7285.3|7288.5|7285.7|7289|7286.2|7288.1|7285.3|16
1624260070000|2021-06-21 07:21:10|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|2
1624260080000|2021-06-21 07:21:20|7287.1|7284.3|7289|7286.2|7289.1|7286.3|7287.1|7284.3|13
1624260090000|2021-06-21 07:21:30|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7288.6|7285.8|10
1624260100000|2021-06-21 07:21:40|7288.6|7285.8|7287|7284.2|7288.6|7285.8|7287|7284.2|9
1624260110000|2021-06-21 07:21:50|7286.6|7283.8|7286.2|7283.4|7287|7284.2|7286.1|7283.3|22
1624260120000|2021-06-21 07:22:00|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.5|7283.7|7
1624260130000|2021-06-21 07:22:10|7286.5|7283.7|7285.6|7282.8|7286.6|7283.8|7284.6|7281.8|82
1624260140000|2021-06-21 07:22:20|7285.2|7282.4|7284.1|7281.3|7285.5|7282.7|7284.1|7281.3|21
1624260150000|2021-06-21 07:22:30|7284.7|7281.9|7284.1|7281.3|7284.7|7281.9|7284.1|7281.3|11
1624260160000|2021-06-21 07:22:40|7283.7|7280.9|7284.6|7281.8|7284.6|7281.8|7283.1|7280.3|48
1624260170000|2021-06-21 07:22:50|7284.7|7281.9|7283.7|7280.9|7284.7|7281.9|7283.6|7280.8|10
1624260180000|2021-06-21 07:23:00|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|7283.5|7280.7|36
1624260190000|2021-06-21 07:23:10|7284.5|7281.7|7284.1|7281.3|7284.5|7281.7|7284.1|7281.3|2
1624260200000|2021-06-21 07:23:20|7283.7|7280.9|7282.1|7279.3|7283.7|7280.9|7282|7279.2|7
1624260210000|2021-06-21 07:23:30|7282|7279.2|7281|7278.2|7282.5|7279.7|7280.6|7277.8|30
1624260220000|2021-06-21 07:23:40|7281.1|7278.3|7282.1|7279.3|7282.1|7279.3|7281.1|7278.3|20
1624260230000|2021-06-21 07:23:50|7282|7279.2|7283.1|7280.3|7283.7|7280.9|7282|7279.2|249
1624260240000|2021-06-21 07:24:00|7283.6|7280.8|7283.6|7280.8|7283.7|7280.9|7283.2|7280.4|6
1624260250000|2021-06-21 07:24:10|7283.7|7280.9|7282.6|7279.8|7283.7|7280.9|7282.6|7279.8|6
1624260260000|2021-06-21 07:24:20|7282.4|7279.6|7282.1|7279.3|7282.6|7279.8|7282.1|7279.3|12
1624260270000|2021-06-21 07:24:30|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7282.2|7279.4|1
1624260280000|2021-06-21 07:24:40|7282.7|7279.9|7284.7|7281.9|7284.7|7281.9|7282.7|7279.9|14
1624260290000|2021-06-21 07:24:50|7285.1|7282.3|7285.7|7282.9|7285.7|7282.9|7285.1|7282.3|6
1624260300000|2021-06-21 07:25:00|7285.6|7282.8|7285.2|7282.4|7285.6|7282.8|7284.7|7281.9|4
1624260310000|2021-06-21 07:25:10|7285.1|7282.3|7284.1|7281.3|7285.1|7282.3|7283.7|7280.9|5
1624260320000|2021-06-21 07:25:20|7284.2|7281.4|7285.1|7282.3|7285.7|7282.9|7284.2|7281.4|2
1624260330000|2021-06-21 07:25:30|7284.6|7281.8|7283.6|7280.8|7284.7|7281.9|7283.6|7280.8|2
1624260340000|2021-06-21 07:25:40|7283.1|7280.3|7282.1|7279.3|7283.1|7280.3|7281.7|7278.9|2
1624260350000|2021-06-21 07:25:50|7282.6|7279.8|7282.7|7279.9|7283.1|7280.3|7282.6|7279.8|10
1624260360000|2021-06-21 07:26:00|7283.1|7280.3|7283.6|7280.8|7283.9|7281.1|7283.1|7280.3|7
1624260370000|2021-06-21 07:26:10|7283.4|7280.6|7283.6|7280.8|7283.6|7280.8|7282.6|7279.8|11
1624260380000|2021-06-21 07:26:20|7283.1|7280.3|7282.1|7279.3|7283.2|7280.4|7281.6|7278.8|11
1624260390000|2021-06-21 07:26:30|7282.4|7279.6|7282.7|7279.9|7282.7|7279.9|7282.4|7279.6|1
1624260400000|2021-06-21 07:26:40|7283.1|7280.3|7282.9|7280.1|7283.1|7280.3|7282.6|7279.8|11
1624260410000|2021-06-21 07:26:50|7282.4|7279.6|7282.6|7279.8|7283.1|7280.3|7282.4|7279.6|2
1624260420000|2021-06-21 07:27:00|7282.7|7279.9|7282.6|7279.8|7282.7|7279.9|7282.6|7279.8|8
1624260430000|2021-06-21 07:27:10|7283.1|7280.3|7282.9|7280.1|7283.1|7280.3|7282.6|7279.8|1
1624260440000|2021-06-21 07:27:20|7282.4|7279.6|7282.6|7279.8|7282.9|7280.1|7282.4|7279.6|3
1624260450000|2021-06-21 07:27:30|7282.4|7279.6|7285.3|7282.5|7285.3|7282.5|7281.7|7278.9|462
1624260460000|2021-06-21 07:27:40|7285.7|7282.9|7286.2|7283.4|7286.4|7283.6|7285.7|7282.9|13
1624260470000|2021-06-21 07:27:50|7285.9|7283.1|7285.8|7283|7286.3|7283.5|7285.8|7283|2
1624260480000|2021-06-21 07:28:00|7285.9|7283.1|7285.7|7282.9|7285.9|7283.1|7285.7|7282.9|2
1624260490000|2021-06-21 07:28:10|7285.3|7282.5|7285.3|7282.5|7285.8|7283|7284.7|7281.9|12
1624260500000|2021-06-21 07:28:20|7284.7|7281.9|7285.2|7282.4|7285.3|7282.5|7284.2|7281.4|6
1624260510000|2021-06-21 07:28:30|7285.3|7282.5|7287.2|7284.4|7287.2|7284.4|7285.2|7282.4|4
1624260520000|2021-06-21 07:28:40|7287.3|7284.5|7284.3|7281.5|7287.3|7284.5|7283.3|7280.5|18
1624260530000|2021-06-21 07:28:50|7284.2|7281.4|7284.3|7281.5|7284.3|7281.5|7284.2|7281.4|4
1624260540000|2021-06-21 07:29:00|7284.7|7281.9|7285.2|7282.4|7285.7|7282.9|7284.2|7281.4|14
1624260550000|2021-06-21 07:29:10|7285.3|7282.5|7284.7|7281.9|7285.3|7282.5|7284.7|7281.9|7
1624260570000|2021-06-21 07:29:30|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|6
1624260580000|2021-06-21 07:29:40|7284.7|7281.9|7284.7|7281.9|7285.2|7282.4|7284.7|7281.9|3
1624260590000|2021-06-21 07:29:50|||||||||1
1624260600000|2021-06-21 07:30:00|7284.3|7281.5|7284.3|7281.5|7285.3|7282.5|7284.3|7281.5|27
1624260610000|2021-06-21 07:30:10|7284.7|7281.9|7285.8|7283|7285.8|7283|7284.7|7281.9|7
1624260620000|2021-06-21 07:30:20|7284.1|7281.3|7283.8|7281|7284.1|7281.3|7281.9|7279.1|354
1624260630000|2021-06-21 07:30:30|7283.9|7281.1|7285.7|7282.9|7285.7|7282.9|7283.8|7281|4
1624260640000|2021-06-21 07:30:40|7285.3|7282.5|7286.9|7284.1|7286.9|7284.1|7285.2|7282.4|6
1624260650000|2021-06-21 07:30:50|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7286.7|7283.9|6
1624260660000|2021-06-21 07:31:00|7287.1|7284.3|7285.2|7282.4|7287.1|7284.3|7285.2|7282.4|11
1624260670000|2021-06-21 07:31:10|7285.3|7282.5|7285.8|7283|7285.8|7283|7285.2|7282.4|2
1624260680000|2021-06-21 07:31:20|7285.9|7283.1|7288.3|7285.5|7288.3|7285.5|7285.9|7283.1|1
1624260690000|2021-06-21 07:31:30|7288.7|7285.9|7287.2|7284.4|7289.1|7286.3|7287.2|7284.4|3
1624260700000|2021-06-21 07:31:40|7287.3|7284.5|7287.4|7284.6|7287.7|7284.9|7287.2|7284.4|23
1624260710000|2021-06-21 07:31:50|7288.2|7285.4|7286.2|7283.4|7288.3|7285.5|7285.9|7283.1|6
1624260720000|2021-06-21 07:32:00|7286.3|7283.5|7284.7|7281.9|7286.3|7283.5|7284.7|7281.9|3
1624260730000|2021-06-21 07:32:10|7284.8|7282|7285.2|7282.4|7285.3|7282.5|7284.7|7281.9|16
1624260740000|2021-06-21 07:32:20|7285.3|7282.5|7284.7|7281.9|7287.1|7284.3|7284.7|7281.9|6
1624260750000|2021-06-21 07:32:30|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|0
1624260760000|2021-06-21 07:32:40|7284.7|7281.9|7285.6|7282.8|7285.6|7282.8|7284.7|7281.9|38
1624260770000|2021-06-21 07:32:50|7285.2|7282.4|7285.1|7282.3|7285.2|7282.4|7284.7|7281.9|9
1624260780000|2021-06-21 07:33:00|7285.2|7282.4|7287.3|7284.5|7288.1|7285.3|7285.2|7282.4|178
1624260790000|2021-06-21 07:33:10|7287.8|7285|7287.3|7284.5|7287.8|7285|7287.2|7284.4|2
1624260800000|2021-06-21 07:33:20|7287.2|7284.4|7287.3|7284.5|7287.3|7284.5|7287.2|7284.4|0
1624260820000|2021-06-21 07:33:40|7287.7|7284.9|7287.8|7285|7287.8|7285|7287.7|7284.9|4
1624260830000|2021-06-21 07:33:50|7287.7|7284.9|7288.3|7285.5|7288.3|7285.5|7287.7|7284.9|3
1624260840000|2021-06-21 07:34:00|7288.2|7285.4|7287.7|7284.9|7288.7|7285.9|7287.7|7284.9|3
1624260850000|2021-06-21 07:34:10|7287.9|7285.1|7287.8|7285|7287.9|7285.1|7287.8|7285|8
1624260860000|2021-06-21 07:34:20|7287.9|7285.1|7287.8|7285|7287.9|7285.1|7287.8|7285|0
1624260870000|2021-06-21 07:34:30|7287.9|7285.1|7287.7|7284.9|7288.3|7285.5|7287.7|7284.9|12
1624260880000|2021-06-21 07:34:40|7287.3|7284.5|7285.8|7283|7287.3|7284.5|7285.8|7283|23
1624260890000|2021-06-21 07:34:50|7285.7|7282.9|7285.3|7282.5|7285.7|7282.9|7284|7281.2|10
1624260900000|2021-06-21 07:35:00|7285.7|7282.9|7287.2|7284.4|7287.3|7284.5|7285.7|7282.9|4
1624260910000|2021-06-21 07:35:10|7286.7|7283.9|7284.2|7281.4|7286.7|7283.9|7284.2|7281.4|35
1624260920000|2021-06-21 07:35:20|7284.3|7281.5|7284.2|7281.4|7284.3|7281.5|7284.2|7281.4|4
1624260930000|2021-06-21 07:35:30|7281.7|7278.9|7281.8|7279|7281.8|7279|7280.8|7278|51
1624260940000|2021-06-21 07:35:40|7281.9|7279.1|7284.3|7281.5|7285.9|7283.1|7281.9|7279.1|17
1624260950000|2021-06-21 07:35:50|7284.7|7281.9|7284.7|7281.9|7285.2|7282.4|7284.7|7281.9|1
1624260960000|2021-06-21 07:36:00|7284.2|7281.4|7284.8|7282|7284.8|7282|7284.2|7281.4|0
1624260970000|2021-06-21 07:36:10|7283.2|7280.4|7284.3|7281.5|7284.3|7281.5|7282.7|7279.9|20
1624260980000|2021-06-21 07:36:20|7284.4|7281.6|7284.7|7281.9|7284.8|7282|7284.4|7281.6|6
1624260990000|2021-06-21 07:36:30|7284|7281.2|7282.2|7279.4|7285.2|7282.4|7282.2|7279.4|34
1624261000000|2021-06-21 07:36:40|7282.3|7279.5|7282.8|7280|7282.8|7280|7282.3|7279.5|1
1624261010000|2021-06-21 07:36:50|7283.3|7280.5|7283.8|7281|7283.8|7281|7283.3|7280.5|2
1624261020000|2021-06-21 07:37:00|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7282.8|7280|5
1624261030000|2021-06-21 07:37:10|7282.2|7279.4|7283.8|7281|7283.8|7281|7281.9|7279.1|13
1624261040000|2021-06-21 07:37:20|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|7283.2|7280.4|0
1624261050000|2021-06-21 07:37:30|7282.9|7280.1|7290.4|7287.6|7290.4|7287.6|7282.9|7280.1|129
1624261060000|2021-06-21 07:37:40|7290.5|7287.7|7290.4|7287.6|7290.5|7287.7|7289.4|7286.6|28
1624261070000|2021-06-21 07:37:50|7290.3|7287.5|7289.4|7286.6|7290.3|7287.5|7288.9|7286.1|6
1624261080000|2021-06-21 07:38:00|7289.5|7286.7|7290.4|7287.6|7290.5|7287.7|7289.4|7286.6|8
1624261090000|2021-06-21 07:38:10|7290.5|7287.7|7290.6|7287.8|7290.9|7288.1|7289.9|7287.1|20
1624261100000|2021-06-21 07:38:20|7290.9|7288.1|7289.4|7286.6|7291.5|7288.7|7289.4|7286.6|12
1624261110000|2021-06-21 07:38:30|7289.3|7286.5|7291.5|7288.7|7291.5|7288.7|7289|7286.2|13
1624261120000|2021-06-21 07:38:40|7292|7289.2|7292.5|7289.7|7293.5|7290.7|7291.9|7289.1|54
1624261130000|2021-06-21 07:38:50|7292.4|7289.6|7291.9|7289.1|7292.9|7290.1|7291.5|7288.7|123
1624261140000|2021-06-21 07:39:00|7292.4|7289.6|7294.9|7292.1|7295.5|7292.7|7292.4|7289.6|13
1624261150000|2021-06-21 07:39:10|7295|7292.2|7295.9|7293.1|7296.5|7293.7|7295|7292.2|32
1624261160000|2021-06-21 07:39:20|7295.5|7292.7|7296.4|7293.6|7296.5|7293.7|7295.4|7292.6|13
1624261170000|2021-06-21 07:39:30|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|12
1624261180000|2021-06-21 07:39:40|7295.4|7292.6|7296.5|7293.7|7296.5|7293.7|7295.4|7292.6|33
1624261190000|2021-06-21 07:39:50|7296.4|7293.6|7296.5|7293.7|7297|7294.2|7296.4|7293.6|5
1624261200000|2021-06-21 07:40:00|7296.9|7294.1|7298.1|7295.3|7298.1|7295.3|7296.9|7294.1|18
1624261210000|2021-06-21 07:40:10|7297.9|7295.1|7298.5|7295.7|7299.4|7296.6|7297.1|7294.3|62
1624261220000|2021-06-21 07:40:20|7298.4|7295.6|7301.1|7298.3|7301.1|7298.3|7298.4|7295.6|45
1624261230000|2021-06-21 07:40:30|7301.5|7298.7|7301.5|7298.7|7302.5|7299.7|7301.5|7298.7|36
1624261240000|2021-06-21 07:40:40|7300.9|7298.1|7301.5|7298.7|7301.6|7298.8|7300.5|7297.7|10
1624261250000|2021-06-21 07:40:50|7301|7298.2|7301.5|7298.7|7301.5|7298.7|7300.5|7297.7|5
1624261260000|2021-06-21 07:41:00|7301.6|7298.8|7302.1|7299.3|7303.5|7300.7|7301.6|7298.8|33
1624261270000|2021-06-21 07:41:10|7302|7299.2|7302.6|7299.8|7302.6|7299.8|7302|7299.2|41
1624261280000|2021-06-21 07:41:20|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1624261290000|2021-06-21 07:41:30|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.5|7298.7|8
1624261300000|2021-06-21 07:41:40|7301.7|7298.9|7301.1|7298.3|7302.1|7299.3|7300.5|7297.7|24
1624261310000|2021-06-21 07:41:50|7300.6|7297.8|7305.5|7302.7|7305.5|7302.7|7300.6|7297.8|71
1624261320000|2021-06-21 07:42:00|7305.1|7302.3|7306.6|7303.8|7307.1|7304.3|7304.5|7301.7|28
1624261330000|2021-06-21 07:42:10|7306.5|7303.7|7305.6|7302.8|7307|7304.2|7305.6|7302.8|12
1624261340000|2021-06-21 07:42:20|7305.5|7302.7|7305.1|7302.3|7305.5|7302.7|7305|7302.2|1
1624261350000|2021-06-21 07:42:30|7305.5|7302.7|7306.1|7303.3|7306.1|7303.3|7305.5|7302.7|13
1624261360000|2021-06-21 07:42:40|7305.7|7302.9|7306.5|7303.7|7307.1|7304.3|7305.6|7302.8|18
1624261370000|2021-06-21 07:42:50|7306.1|7303.3|7306.6|7303.8|7307.1|7304.3|7306|7303.2|11
1624261380000|2021-06-21 07:43:00|7306.5|7303.7|7306.6|7303.8|7307.1|7304.3|7306.5|7303.7|4
1624261390000|2021-06-21 07:43:10|7307.1|7304.3|7308.5|7305.7|7309|7306.2|7307|7304.2|6
1624261400000|2021-06-21 07:43:20|7308.1|7305.3|7307.6|7304.8|7308.1|7305.3|7307.5|7304.7|27
1624261410000|2021-06-21 07:43:30|7308.1|7305.3|7308.5|7305.7|7308.6|7305.8|7308.1|7305.3|2
1624261420000|2021-06-21 07:43:40|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7307.5|7304.7|17
1624261430000|2021-06-21 07:43:50|7309.1|7306.3|7309.5|7306.7|7309.6|7306.8|7309|7306.2|11
1624261440000|2021-06-21 07:44:00|7309.1|7306.3|7311|7308.2|7311|7308.2|7307.5|7304.7|49
1624261450000|2021-06-21 07:44:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|23
1624261460000|2021-06-21 07:44:20|7311.5|7308.7|7310.1|7307.3|7311.5|7308.7|7310.1|7307.3|15
1624261470000|2021-06-21 07:44:30|7310.5|7307.7|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|1
1624261480000|2021-06-21 07:44:40|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7311|7308.2|1
1624261490000|2021-06-21 07:44:50|7311.9|7309.1|7312.9|7310.1|7313.5|7310.7|7311.9|7309.1|41
1624261500000|2021-06-21 07:45:00|7312.5|7309.7|7311.5|7308.7|7314.1|7311.3|7310.5|7307.7|46
1624261510000|2021-06-21 07:45:10|7311.1|7308.3|7310.5|7307.7|7311.5|7308.7|7309.9|7307.1|6
1624261520000|2021-06-21 07:45:20|7312.1|7309.3|7312.9|7310.1|7313.1|7310.3|7312.1|7309.3|31
1624261530000|2021-06-21 07:45:30|7312.5|7309.7|7313|7310.2|7313.9|7311.1|7312.5|7309.7|20
1624261540000|2021-06-21 07:45:40|7313.1|7310.3|7315|7312.2|7315|7312.2|7313.1|7310.3|10
1624261550000|2021-06-21 07:45:50|7314.5|7311.7|7315.3|7312.5|7315.3|7312.5|7314.5|7311.7|11
1624261560000|2021-06-21 07:46:00|7316.5|7313.7|7315.9|7313.1|7317.1|7314.3|7315.9|7313.1|12
1624261570000|2021-06-21 07:46:10|7315.5|7312.7|7315.5|7312.7|7316|7313.2|7315.5|7312.7|12
1624261580000|2021-06-21 07:46:20|7314.9|7312.1|7315|7312.2|7315|7312.2|7314.5|7311.7|23
1624261590000|2021-06-21 07:46:30|7314.6|7311.8|7316.5|7313.7|7316.9|7314.1|7314.5|7311.7|13
1624261600000|2021-06-21 07:46:40|7316.6|7313.8|7317.5|7314.7|7317.5|7314.7|7316.1|7313.3|15
1624261610000|2021-06-21 07:46:50|7318.1|7315.3|7317.5|7314.7|7318.5|7315.7|7317.5|7314.7|16
1624261620000|2021-06-21 07:47:00|7317.4|7314.6|7315.5|7312.7|7317.4|7314.6|7315.5|7312.7|10
1624261630000|2021-06-21 07:47:10|7315|7312.2|7315.6|7312.8|7316.5|7313.7|7314.5|7311.7|15
1624261640000|2021-06-21 07:47:20|7315.5|7312.7|7316.5|7313.7|7316.5|7313.7|7315.5|7312.7|26
1624261650000|2021-06-21 07:47:30|7316.6|7313.8|7316.6|7313.8|7317|7314.2|7316.5|7313.7|0
1624261660000|2021-06-21 07:47:40|7317.1|7314.3|7317|7314.2|7318.5|7315.7|7317|7314.2|11
1624261670000|2021-06-21 07:47:50|7316.9|7314.1|7315.1|7312.3|7316.9|7314.1|7315|7312.2|2
1624261680000|2021-06-21 07:48:00|7316|7313.2|7316.5|7313.7|7317.1|7314.3|7315.9|7313.1|7
1624261690000|2021-06-21 07:48:10|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|5
1624261700000|2021-06-21 07:48:20|7317.1|7314.3|7316|7313.2|7317.1|7314.3|7315.5|7312.7|34
1624261710000|2021-06-21 07:48:30|7315.6|7312.8|7318.9|7316.1|7319.5|7316.7|7315.6|7312.8|39
1624261720000|2021-06-21 07:48:40|7318.5|7315.7|7316.6|7313.8|7318.5|7315.7|7316.6|7313.8|13
1624261730000|2021-06-21 07:48:50|7316.5|7313.7|7317.5|7314.7|7317.5|7314.7|7315.5|7312.7|54
1624261740000|2021-06-21 07:49:00|7316.5|7313.7|7315.5|7312.7|7316.5|7313.7|7315.5|7312.7|10
1624261750000|2021-06-21 07:49:10|7316|7313.2|7315|7312.2|7316.1|7313.3|7315|7312.2|73
1624261760000|2021-06-21 07:49:20|7315.1|7312.3|7315.1|7312.3|7316.6|7313.8|7314|7311.2|64
1624261770000|2021-06-21 07:49:30|7315.5|7312.7|7316.1|7313.3|7316.1|7313.3|7315.5|7312.7|6
1624261780000|2021-06-21 07:49:40|7315.7|7312.9|7314.5|7311.7|7315.7|7312.9|7314.5|7311.7|4
1624261790000|2021-06-21 07:49:50|7314.6|7311.8|7314.5|7311.7|7315.1|7312.3|7314.5|7311.7|6
1624261800000|2021-06-21 07:50:00|7314.6|7311.8|7317.6|7314.8|7318.1|7315.3|7314.6|7311.8|56
1624261810000|2021-06-21 07:50:10|7317.7|7314.9|7319.5|7316.7|7319.6|7316.8|7317.7|7314.9|18
1624261820000|2021-06-21 07:50:20|7319.6|7316.8|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|18
1624261830000|2021-06-21 07:50:30|7319.6|7316.8|7318|7315.2|7319.6|7316.8|7318|7315.2|33
1624261840000|2021-06-21 07:50:40|7317.5|7314.7|7317.5|7314.7|7317.6|7314.8|7317.1|7314.3|1
1624261850000|2021-06-21 07:50:50|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|4
1624261860000|2021-06-21 07:51:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|21
1624261870000|2021-06-21 07:51:10|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|13
1624261880000|2021-06-21 07:51:20|7317.9|7315.1|7317.1|7314.3|7317.9|7315.1|7316.7|7313.9|6
1624261890000|2021-06-21 07:51:30|7317.5|7314.7|7317|7314.2|7318.1|7315.3|7317|7314.2|11
1624261900000|2021-06-21 07:51:40|7317.1|7314.3|7317.6|7314.8|7317.6|7314.8|7316.6|7313.8|40
1624261910000|2021-06-21 07:51:50|7317.7|7314.9|7315.7|7312.9|7318.1|7315.3|7315.6|7312.8|39
1624261920000|2021-06-21 07:52:00|7316.1|7313.3|7317.6|7314.8|7317.6|7314.8|7316.1|7313.3|26
1624261930000|2021-06-21 07:52:10|7318.1|7315.3|7321.5|7318.7|7321.5|7318.7|7318.1|7315.3|62
1624261940000|2021-06-21 07:52:20|7321.1|7318.3|7320.5|7317.7|7321.1|7318.3|7320.5|7317.7|11
1624261950000|2021-06-21 07:52:30|7319.9|7317.1|7317.5|7314.7|7319.9|7317.1|7316.9|7314.1|647
1624261960000|2021-06-21 07:52:40|7317.9|7315.1|7318.5|7315.7|7318.5|7315.7|7317.9|7315.1|3
1624261970000|2021-06-21 07:52:50|7318|7315.2|7319.4|7316.6|7319.5|7316.7|7318|7315.2|24
1624261980000|2021-06-21 07:53:00|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|29
1624261990000|2021-06-21 07:53:10|7319.1|7316.3|7317.2|7314.4|7319.1|7316.3|7317.2|7314.4|12
1624262000000|2021-06-21 07:53:20|7316.9|7314.1|7320|7317.2|7320.5|7317.7|7316.9|7314.1|83
1624262010000|2021-06-21 07:53:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.4|7317.6|6
1624262020000|2021-06-21 07:53:40|7320|7317.2|7320.4|7317.6|7320.5|7317.7|7319.5|7316.7|3
1624262030000|2021-06-21 07:53:50|7319.9|7317.1|7319.9|7317.1|7320.4|7317.6|7319.5|7316.7|5
1624262040000|2021-06-21 07:54:00|7319.5|7316.7|7319.1|7316.3|7319.5|7316.7|7318.4|7315.6|6
1624262050000|2021-06-21 07:54:10|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|3
1624262060000|2021-06-21 07:54:20|7319.9|7317.1|7320.4|7317.6|7320.4|7317.6|7319.9|7317.1|1
1624262070000|2021-06-21 07:54:30|7320|7317.2|7320.9|7318.1|7321|7318.2|7319.4|7316.6|16
1624262080000|2021-06-21 07:54:40|7321.4|7318.6|7320|7317.2|7321.4|7318.6|7319.5|7316.7|8
1624262090000|2021-06-21 07:54:50|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.5|7316.7|0
1624262100000|2021-06-21 07:55:00|7319.9|7317.1|7318.9|7316.1|7320.1|7317.3|7317.9|7315.1|63
1624262110000|2021-06-21 07:55:10|7319|7316.2|7318.5|7315.7|7319|7316.2|7317.9|7315.1|18
1624262120000|2021-06-21 07:55:20|7318.9|7316.1|7318.5|7315.7|7318.9|7316.1|7317.9|7315.1|105
1624262130000|2021-06-21 07:55:30|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7318|7315.2|2
1624262140000|2021-06-21 07:55:40|7319.1|7316.3|7318.9|7316.1|7319.5|7316.7|7318.9|7316.1|9
1624262150000|2021-06-21 07:55:50|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|16
1624262160000|2021-06-21 07:56:00|7318.5|7315.7|7319|7316.2|7319|7316.2|7318|7315.2|36
1624262170000|2021-06-21 07:56:10|7319.5|7316.7|7318.4|7315.6|7319.5|7316.7|7317.9|7315.1|5
1624262180000|2021-06-21 07:56:20|7317.9|7315.1|7316.9|7314.1|7317.9|7315.1|7316.9|7314.1|4
1624262190000|2021-06-21 07:56:30|7317|7314.2|7317|7314.2|7317.5|7314.7|7317|7314.2|6
1624262200000|2021-06-21 07:56:40|7317.5|7314.7|7317.4|7314.6|7317.5|7314.7|7316.9|7314.1|11
1624262210000|2021-06-21 07:56:50|7317.1|7314.3|7317|7314.2|7317.5|7314.7|7316.9|7314.1|4
1624262220000|2021-06-21 07:57:00|7317.1|7314.3|7317.4|7314.6|7317.9|7315.1|7315.9|7313.1|30
1624262230000|2021-06-21 07:57:10|7317.5|7314.7|7322.5|7319.7|7322.5|7319.7|7317.4|7314.6|546
1624262240000|2021-06-21 07:57:20|7322.1|7319.3|7322.5|7319.7|7322.6|7319.8|7322.1|7319.3|39
1624262250000|2021-06-21 07:57:30|7321.5|7318.7|7322.1|7319.3|7322.1|7319.3|7321.5|7318.7|13
1624262260000|2021-06-21 07:57:40|7322.5|7319.7|7322|7319.2|7322.6|7319.8|7322|7319.2|29
1624262270000|2021-06-21 07:57:50|7321.7|7318.9|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|12
1624262280000|2021-06-21 07:58:00|7321.5|7318.7|7322.1|7319.3|7322.1|7319.3|7321.5|7318.7|4
1624262290000|2021-06-21 07:58:10|7322.3|7319.5|7320.5|7317.7|7322.6|7319.8|7320.5|7317.7|22
1624262300000|2021-06-21 07:58:20|7320.1|7317.3|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|3
1624262310000|2021-06-21 07:58:30|7318.7|7315.9|7318.5|7315.7|7318.7|7315.9|7317.6|7314.8|11
1624262320000|2021-06-21 07:58:40|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|14
1624262330000|2021-06-21 07:58:50|7317.9|7315.1|7316.5|7313.7|7317.9|7315.1|7316.5|7313.7|19
1624262340000|2021-06-21 07:59:00|7317|7314.2|7317.5|7314.7|7317.6|7314.8|7316.5|7313.7|8
1624262350000|2021-06-21 07:59:10|7317.1|7314.3|7316.5|7313.7|7317.1|7314.3|7316.5|7313.7|2
1624262360000|2021-06-21 07:59:20|7316.6|7313.8|7318.6|7315.8|7318.6|7315.8|7316.5|7313.7|119
1624262370000|2021-06-21 07:59:30|7318.5|7315.7|7319.1|7316.3|7319.1|7316.3|7317.6|7314.8|10
1624262380000|2021-06-21 07:59:40|7318.6|7315.8|7318.5|7315.7|7318.6|7315.8|7318.5|7315.7|1
1624262390000|2021-06-21 07:59:50|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318|7315.2|1
1624262400000|2021-06-21 08:00:00|7318.2|7315.4|7316.2|7313.4|7319.1|7316.3|7316.1|7313.3|119
1624262410000|2021-06-21 08:00:10|7316.6|7313.8|7313.9|7311.1|7316.6|7313.8|7313.9|7311.1|58
1624262420000|2021-06-21 08:00:20|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|6
1624262430000|2021-06-21 08:00:30|7313.1|7310.3|7310|7307.2|7313.1|7310.3|7309.5|7306.7|161
1624262440000|2021-06-21 08:00:40|7309.9|7307.1|7310.4|7307.6|7310.5|7307.7|7309.5|7306.7|9
1624262450000|2021-06-21 08:00:50|7309.9|7307.1|7310.9|7308.1|7310.9|7308.1|7309.5|7306.7|23
1624262460000|2021-06-21 08:01:00|7309.9|7307.1|7308.9|7306.1|7310|7307.2|7308.9|7306.1|28
1624262470000|2021-06-21 08:01:10|7308.5|7305.7|7307.3|7304.5|7308.5|7305.7|7306.8|7304|32
1624262480000|2021-06-21 08:01:20|7307.5|7304.7|7307.8|7305|7307.8|7305|7306.8|7304|4
1624262490000|2021-06-21 08:01:30|7307.7|7304.9|7306.3|7303.5|7307.7|7304.9|7306.3|7303.5|7
1624262500000|2021-06-21 08:01:40|7306.5|7303.7|7306.7|7303.9|7307.3|7304.5|7306.2|7303.4|30
1624262510000|2021-06-21 08:01:50|7306.5|7303.7|7307|7304.2|7307.5|7304.7|7306.5|7303.7|1
1624262520000|2021-06-21 08:02:00|7307.3|7304.5|7306.7|7303.9|7307.8|7305|7306.7|7303.9|67
1624262530000|2021-06-21 08:02:10|7306.5|7303.7|7304.8|7302|7306.8|7304|7304.8|7302|5
1624262540000|2021-06-21 08:02:20|7305|7302.2|7304.3|7301.5|7305|7302.2|7303.8|7301|21
1624262550000|2021-06-21 08:02:30|7304.2|7301.4|7302.3|7299.5|7304.3|7301.5|7301.5|7298.7|45
1624262560000|2021-06-21 08:02:40|7302.2|7299.4|7301.3|7298.5|7302.5|7299.7|7300.8|7298|12
1624262570000|2021-06-21 08:02:50|7300.8|7298|7299.1|7296.3|7301.3|7298.5|7296.6|7293.8|576
1624262580000|2021-06-21 08:03:00|7298.7|7295.9|7299.2|7296.4|7300|7297.2|7298.6|7295.8|31
1624262590000|2021-06-21 08:03:10|7299.3|7296.5|7298.6|7295.8|7299.6|7296.8|7298.6|7295.8|16
1624262600000|2021-06-21 08:03:20|7298.7|7295.9|7296.7|7293.9|7298.8|7296|7296.7|7293.9|33
1624262610000|2021-06-21 08:03:30|7297.2|7294.4|7298.2|7295.4|7298.2|7295.4|7296.8|7294|11
1624262620000|2021-06-21 08:03:40|7298.3|7295.5|7299.8|7297|7299.8|7297|7298.2|7295.4|49
1624262630000|2021-06-21 08:03:50|7300.2|7297.4|7299.2|7296.4|7300.3|7297.5|7299.2|7296.4|38
1624262640000|2021-06-21 08:04:00|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.2|7295.4|5
1624262650000|2021-06-21 08:04:10|7298.7|7295.9|7299.8|7297|7299.8|7297|7298.3|7295.5|56
1624262660000|2021-06-21 08:04:20|7300.2|7297.4|7300.2|7297.4|7300.3|7297.5|7300.2|7297.4|8
1624262670000|2021-06-21 08:04:30|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299.2|7296.4|25
1624262680000|2021-06-21 08:04:40|7299.3|7296.5|7300.2|7297.4|7300.3|7297.5|7299.3|7296.5|25
1624262690000|2021-06-21 08:04:50|7299.8|7297|7298.2|7295.4|7299.8|7297|7297.8|7295|31
1624262700000|2021-06-21 08:05:00|7297.2|7294.4|7300.3|7297.5|7300.3|7297.5|7297.2|7294.4|31
1624262710000|2021-06-21 08:05:10|7300.8|7298|7302.2|7299.4|7302.3|7299.5|7300.3|7297.5|13
1624262720000|2021-06-21 08:05:20|7301.7|7298.9|7301.7|7298.9|7301.8|7299|7300.8|7298|25
1624262730000|2021-06-21 08:05:30|7301.8|7299|7301.8|7299|7301.8|7299|7301.2|7298.4|28
1624262740000|2021-06-21 08:05:40|7301.3|7298.5|7301.2|7298.4|7301.3|7298.5|7301.2|7298.4|8
1624262750000|2021-06-21 08:05:50|7301|7298.2|7302.3|7299.5|7302.3|7299.5|7300.2|7297.4|7
1624262760000|2021-06-21 08:06:00|7302.2|7299.4|7303|7300.2|7303|7300.2|7302.2|7299.4|33
1624262770000|2021-06-21 08:06:10|7303.3|7300.5|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|4
1624262780000|2021-06-21 08:06:20|7304.2|7301.4|7304.3|7301.5|7304.8|7302|7303.8|7301|10
1624262790000|2021-06-21 08:06:30|7304.2|7301.4|7305.2|7302.4|7305.8|7303|7304.2|7301.4|19
1624262800000|2021-06-21 08:06:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|2
1624262810000|2021-06-21 08:06:50|7305.2|7302.4|7305.3|7302.5|7305.3|7302.5|7305.2|7302.4|6
1624262820000|2021-06-21 08:07:00|7305.1|7302.3|7304.8|7302|7305.8|7303|7304.8|7302|34
1624262830000|2021-06-21 08:07:10|7305.3|7302.5|7304.2|7301.4|7305.3|7302.5|7304.2|7301.4|36
1624262840000|2021-06-21 08:07:20|7304.1|7301.3|7305.3|7302.5|7305.3|7302.5|7303.7|7300.9|39
1624262850000|2021-06-21 08:07:30|7305.2|7302.4|7307.8|7305|7307.8|7305|7305.2|7302.4|54
1624262860000|2021-06-21 08:07:40|7307.6|7304.8|7308.1|7305.3|7308.3|7305.5|7307.2|7304.4|87
1624262870000|2021-06-21 08:07:50|7307.7|7304.9|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|6
1624262880000|2021-06-21 08:08:00|7306.8|7304|7305.2|7302.4|7306.8|7304|7305.2|7302.4|32
1624262890000|2021-06-21 08:08:10|7304.6|7301.8|7303.2|7300.4|7304.6|7301.8|7303.2|7300.4|17
1624262900000|2021-06-21 08:08:20|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7301.6|7298.8|76
1624262910000|2021-06-21 08:08:30|7302.2|7299.4|7301.3|7298.5|7302.2|7299.4|7301.2|7298.4|3
1624262920000|2021-06-21 08:08:40|7301.8|7299|7301.7|7298.9|7302.2|7299.4|7301.7|7298.9|20
1624262930000|2021-06-21 08:08:50|7301.3|7298.5|7301.8|7299|7301.8|7299|7301.3|7298.5|11
1624262940000|2021-06-21 08:09:00|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7301.2|7298.4|5
1624262950000|2021-06-21 08:09:10|7302.8|7300|7302.3|7299.5|7303.2|7300.4|7302.3|7299.5|3
1624262960000|2021-06-21 08:09:20|7302.1|7299.3|7300.7|7297.9|7302.2|7299.4|7300.7|7297.9|17
1624262970000|2021-06-21 08:09:30|7300.6|7297.8|7302.8|7300|7302.8|7300|7299.6|7296.8|60
1624262980000|2021-06-21 08:09:40|7303.2|7300.4|7304.7|7301.9|7305.3|7302.5|7303.2|7300.4|77
1624262990000|2021-06-21 08:09:50|7304.2|7301.4|7304.8|7302|7304.8|7302|7303.3|7300.5|14
1624263000000|2021-06-21 08:10:00|7304.3|7301.5|7310.2|7307.4|7311.3|7308.5|7304.3|7301.5|92
1624263010000|2021-06-21 08:10:10|7310.3|7307.5|7314.6|7311.8|7315.4|7312.6|7310.2|7307.4|639
1624263020000|2021-06-21 08:10:20|7314.4|7311.6|7314.9|7312.1|7315.1|7312.3|7313.1|7310.3|96
1624263030000|2021-06-21 08:10:30|7315.1|7312.3|7313.7|7310.9|7315.1|7312.3|7313.4|7310.6|73
1624263040000|2021-06-21 08:10:40|7314.1|7311.3|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|14
1624263050000|2021-06-21 08:10:50|7313.1|7310.3|7313.4|7310.6|7314.1|7311.3|7313.1|7310.3|76
1624263060000|2021-06-21 08:11:00|7313.1|7310.3|7316.1|7313.3|7316.1|7313.3|7313.1|7310.3|26
1624263070000|2021-06-21 08:11:10|7315.7|7312.9|7315.6|7312.8|7316.1|7313.3|7315.4|7312.6|6
1624263080000|2021-06-21 08:11:20|7315.7|7312.9|7314.6|7311.8|7316.1|7313.3|7314.6|7311.8|15
1624263090000|2021-06-21 08:11:30|7314.7|7311.9|7315.1|7312.3|7315.4|7312.6|7314.7|7311.9|23
1624263100000|2021-06-21 08:11:40|7315.4|7312.6|7314.4|7311.6|7315.4|7312.6|7313.9|7311.1|17
1624263110000|2021-06-21 08:11:50|7314.6|7311.8|7313.4|7310.6|7315.1|7312.3|7313.4|7310.6|79
1624263120000|2021-06-21 08:12:00|7313.9|7311.1|7315.6|7312.8|7316.6|7313.8|7313.9|7311.1|32
1624263130000|2021-06-21 08:12:10|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7315.4|7312.6|7
1624263140000|2021-06-21 08:12:20|7315.4|7312.6|7316.1|7313.3|7316.9|7314.1|7315.4|7312.6|30
1624263150000|2021-06-21 08:12:30|7315.4|7312.6|7314.3|7311.5|7315.4|7312.6|7313.9|7311.1|5
1624263160000|2021-06-21 08:12:40|7313.7|7310.9|7315.4|7312.6|7315.6|7312.8|7313.7|7310.9|8
1624263170000|2021-06-21 08:12:50|7315.3|7312.5|7315.9|7313.1|7316.4|7313.6|7314.9|7312.1|8
1624263180000|2021-06-21 08:13:00|7315.4|7312.6|7315.1|7312.3|7315.4|7312.6|7314.6|7311.8|5
1624263190000|2021-06-21 08:13:10|7314.6|7311.8|7314.8|7312|7314.8|7312|7314.6|7311.8|1
1624263200000|2021-06-21 08:13:20|7314.4|7311.6|7314.6|7311.8|7314.9|7312.1|7314.1|7311.3|27
1624263210000|2021-06-21 08:13:30|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|1
1624263220000|2021-06-21 08:13:40|7314.6|7311.8|7315.1|7312.3|7315.4|7312.6|7314.6|7311.8|11
1624263230000|2021-06-21 08:13:50|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|3
1624263240000|2021-06-21 08:14:00|7314.4|7311.6|7315.1|7312.3|7315.1|7312.3|7314.4|7311.6|4
1624263250000|2021-06-21 08:14:10|7314.9|7312.1|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|2
1624263260000|2021-06-21 08:14:20|7314.4|7311.6|7316.4|7313.6|7316.4|7313.6|7314.4|7311.6|22
1624263270000|2021-06-21 08:14:30|7316.1|7313.3|7316.1|7313.3|7316.4|7313.6|7315.4|7312.6|16
1624263280000|2021-06-21 08:14:40|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|0
1624263290000|2021-06-21 08:14:50|7316.7|7313.9|7317.4|7314.6|7317.4|7314.6|7316.7|7313.9|14
1624263300000|2021-06-21 08:15:00|7316.9|7314.1|7316.4|7313.6|7318.4|7315.6|7316.4|7313.6|44
1624263310000|2021-06-21 08:15:10|7316.6|7313.8|7318.4|7315.6|7318.4|7315.6|7316.6|7313.8|20
1624263320000|2021-06-21 08:15:20|7318.2|7315.4|7316.1|7313.3|7318.2|7315.4|7316.1|7313.3|49
1624263330000|2021-06-21 08:15:30|7315.4|7312.6|7314.4|7311.6|7315.6|7312.8|7313.4|7310.6|16
1624263340000|2021-06-21 08:15:40|7314.3|7311.5|7313.6|7310.8|7314.4|7311.6|7313.6|7310.8|9
1624263350000|2021-06-21 08:15:50|7313.4|7310.6|7316.4|7313.6|7316.4|7313.6|7313.4|7310.6|11
1624263360000|2021-06-21 08:16:00|7316.1|7313.3|7314.9|7312.1|7316.1|7313.3|7314.9|7312.1|1
1624263370000|2021-06-21 08:16:10|7315.1|7312.3|7315.4|7312.6|7316.4|7313.6|7314.9|7312.1|80
1624263380000|2021-06-21 08:16:20|7315.6|7312.8|7315.4|7312.6|7316.1|7313.3|7315.4|7312.6|12
1624263390000|2021-06-21 08:16:30|7314.9|7312.1|7313.8|7311|7315.1|7312.3|7313.8|7311|16
1624263400000|2021-06-21 08:16:40|7313.4|7310.6|7312.4|7309.6|7313.6|7310.8|7312.4|7309.6|11
1624263410000|2021-06-21 08:16:50|7311.9|7309.1|7312.4|7309.6|7312.4|7309.6|7311.8|7309|2
1624263420000|2021-06-21 08:17:00|7312.8|7310|7313.8|7311|7314.4|7311.6|7312.8|7310|10
1624263430000|2021-06-21 08:17:10|7313.4|7310.6|7314.8|7312|7314.8|7312|7313.4|7310.6|3
1624263440000|2021-06-21 08:17:20|7314.4|7311.6|7315.8|7313|7315.9|7313.1|7314.4|7311.6|28
1624263450000|2021-06-21 08:17:30|7315.9|7313.1|7315.4|7312.6|7315.9|7313.1|7314.7|7311.9|13
1624263460000|2021-06-21 08:17:40|7314.7|7311.9|7311.8|7309|7314.7|7311.9|7311.3|7308.5|176
1624263470000|2021-06-21 08:17:50|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7311.8|7309|15
1624263480000|2021-06-21 08:18:00|7312.8|7310|7312.8|7310|7312.8|7310|7312.4|7309.6|92
1624263490000|2021-06-21 08:18:10|7312.4|7309.6|7311.8|7309|7312.4|7309.6|7311.8|7309|16
1624263500000|2021-06-21 08:18:20|7311.9|7309.1|7311.8|7309|7311.9|7309.1|7311.8|7309|0
1624263510000|2021-06-21 08:18:30|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.8|7309|11
1624263520000|2021-06-21 08:18:40|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7311.9|7309.1|0
1624263530000|2021-06-21 08:18:50|7312.2|7309.4|7311.8|7309|7312.2|7309.4|7311.8|7309|9
1624263540000|2021-06-21 08:19:00|7311.4|7308.6|7310.4|7307.6|7311.4|7308.6|7310.3|7307.5|15
1624263550000|2021-06-21 08:19:10|7309.9|7307.1|7308.9|7306.1|7309.9|7307.1|7308.4|7305.6|12
1624263560000|2021-06-21 08:19:20|7309|7306.2|7307.8|7305|7309.4|7306.6|7307.8|7305|59
1624263570000|2021-06-21 08:19:30|7307.9|7305.1|7308.9|7306.1|7309.5|7306.7|7307.9|7305.1|30
1624263580000|2021-06-21 08:19:40|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7308.8|7306|21
1624263590000|2021-06-21 08:19:50|7309.7|7306.9|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|16
1624263600000|2021-06-21 08:20:00|7308.9|7306.1|7308.7|7305.9|7308.9|7306.1|7308.4|7305.6|7
1624263610000|2021-06-21 08:20:10|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|0
1624263620000|2021-06-21 08:20:20|7310|7307.2|7310.4|7307.6|7310.9|7308.1|7310|7307.2|11
1624263630000|2021-06-21 08:20:30|7310.8|7308|7310.4|7307.6|7310.8|7308|7310.4|7307.6|3
1624263640000|2021-06-21 08:20:40|7311.4|7308.6|7311.4|7308.6|7312|7309.2|7311.4|7308.6|6
1624263650000|2021-06-21 08:20:50|7311|7308.2|7311.4|7308.6|7311.9|7309.1|7310.9|7308.1|32
1624263660000|2021-06-21 08:21:00|7312|7309.2|7313|7310.2|7313.4|7310.6|7312|7309.2|22
1624263670000|2021-06-21 08:21:10|7313.5|7310.7|7313.4|7310.6|7314|7311.2|7313.4|7310.6|31
1624263680000|2021-06-21 08:21:20|7312.8|7310|7312.5|7309.7|7312.8|7310|7312|7309.2|17
1624263690000|2021-06-21 08:21:30|7312.7|7309.9|7313.5|7310.7|7313.5|7310.7|7312.7|7309.9|0
1624263700000|2021-06-21 08:21:40|7313.7|7310.9|7318|7315.2|7318|7315.2|7313.7|7310.9|63
1624263710000|2021-06-21 08:21:50|7318.4|7315.6|7321.4|7318.6|7321.4|7318.6|7318.4|7315.6|43
1624263720000|2021-06-21 08:22:00|7321.7|7318.9|7319.4|7316.6|7322|7319.2|7319.4|7316.6|113
1624263730000|2021-06-21 08:22:10|7319.5|7316.7|7320.4|7317.6|7321.4|7318.6|7319.4|7316.6|33
1624263740000|2021-06-21 08:22:20|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|5
1624263750000|2021-06-21 08:22:30|7319|7316.2|7319.9|7317.1|7320|7317.2|7319|7316.2|37
1624263760000|2021-06-21 08:22:40|7320.4|7317.6|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|1
1624263770000|2021-06-21 08:22:50|7318.9|7316.1|7320.8|7318|7320.8|7318|7318.9|7316.1|58
1624263780000|2021-06-21 08:23:00|7319.8|7317|7319.3|7316.5|7319.8|7317|7319.3|7316.5|13
1624263790000|2021-06-21 08:23:10|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7318.4|7315.6|29
1624263800000|2021-06-21 08:23:20|7320.2|7317.4|7320.9|7318.1|7321|7318.2|7320.2|7317.4|16
1624263810000|2021-06-21 08:23:30|7321|7318.2|7321.8|7319|7321.8|7319|7321|7318.2|9
1624263820000|2021-06-21 08:23:40|7320.9|7318.1|7321.3|7318.5|7321.4|7318.6|7320.9|7318.1|7
1624263830000|2021-06-21 08:23:50|7320.9|7318.1|7324|7321.2|7325|7322.2|7320.9|7318.1|148
1624263840000|2021-06-21 08:24:00|7323.5|7320.7|7320.8|7318|7323.5|7320.7|7320.3|7317.5|23
1624263850000|2021-06-21 08:24:10|7320.4|7317.6|7320.3|7317.5|7320.4|7317.6|7319.8|7317|15
1624263860000|2021-06-21 08:24:20|7319.8|7317|7319.4|7316.6|7319.8|7317|7319.4|7316.6|34
1624263870000|2021-06-21 08:24:30|7319.3|7316.5|7319.7|7316.9|7319.7|7316.9|7319.3|7316.5|18
1624263880000|2021-06-21 08:24:40|7320.4|7317.6|7318.4|7315.6|7320.4|7317.6|7318.4|7315.6|32
1624263890000|2021-06-21 08:24:50|7317.4|7314.6|7316.4|7313.6|7318.4|7315.6|7316.3|7313.5|26
1624263900000|2021-06-21 08:25:00|7316.2|7313.4|7311.3|7308.5|7316.2|7313.4|7309.2|7306.4|142
1624263910000|2021-06-21 08:25:10|7311.2|7308.4|7311.8|7309|7312.3|7309.5|7310.2|7307.4|41
1624263920000|2021-06-21 08:25:20|7311.9|7309.1|7313.4|7310.6|7313.4|7310.6|7311.9|7309.1|46
1624263930000|2021-06-21 08:25:30|7313.8|7311|7312.9|7310.1|7314.8|7312|7312.9|7310.1|42
1624263940000|2021-06-21 08:25:40|7313.3|7310.5|7315.4|7312.6|7315.4|7312.6|7313.3|7310.5|55
1624263950000|2021-06-21 08:25:50|7315.8|7313|7316.3|7313.5|7316.8|7314|7315.2|7312.4|31
1624263960000|2021-06-21 08:26:00|7316.2|7313.4|7314.3|7311.5|7316.2|7313.4|7313.7|7310.9|31
1624263970000|2021-06-21 08:26:10|7313.7|7310.9|7313.3|7310.5|7314.3|7311.5|7312.8|7310|17
1624263980000|2021-06-21 08:26:20|7313.2|7310.4|7313.8|7311|7314.2|7311.4|7312.8|7310|35
1624263990000|2021-06-21 08:26:30|7314.2|7310.2|7314.7|7311.9|7315.2|7312.4|7312.8|7310|40
1624264000000|2021-06-21 08:26:40|7314.3|7311.5|7313.3|7310.5|7314.3|7311.5|7313.2|7310.4|1
1624264010000|2021-06-21 08:26:50|7313.2|7310.4|7312.2|7309.4|7313.7|7310.9|7312.2|7309.4|19
1624264020000|2021-06-21 08:27:00|7312.3|7309.5|7310.2|7307.4|7312.3|7309.5|7309.9|7307.1|46
1624264030000|2021-06-21 08:27:10|7310.3|7307.5|7311.2|7308.4|7311.3|7308.5|7310.2|7307.4|67
1624264040000|2021-06-21 08:27:20|7311|7308.2|7309.6|7306.8|7311.2|7308.4|7309.6|7306.8|35
1624264050000|2021-06-21 08:27:30|7309.2|7306.4|7308.7|7305.9|7309.7|7306.9|7307.9|7305.1|24
1624264060000|2021-06-21 08:27:40|7308.2|7305.4|7309.7|7306.9|7309.8|7307|7308.2|7305.4|59
1624264070000|2021-06-21 08:27:50|7309.6|7306.8|7308.3|7305.5|7309.6|7306.8|7308.2|7305.4|16
1624264080000|2021-06-21 08:28:00|7308.8|7306|7314.9|7312.1|7315|7312.2|7308.8|7306|530
1624264090000|2021-06-21 08:28:10|7314.8|7312|7313.4|7310.6|7315|7312.2|7313.3|7310.5|44
1624264100000|2021-06-21 08:28:20|7313|7310.2|7311.5|7308.7|7314|7311.2|7310.9|7308.1|89
1624264110000|2021-06-21 08:28:30|7311.9|7309.1|7313.4|7310.6|7313.8|7311|7310.9|7308.1|79
1624264120000|2021-06-21 08:28:40|7312.9|7310.1|7312.6|7309.8|7313.2|7310.4|7312.4|7309.6|49
1624264130000|2021-06-21 08:28:50|7313.4|7310.6|7314.5|7311.7|7315.4|7312.6|7313.4|7310.6|45
1624264140000|2021-06-21 08:29:00|7314.4|7311.6|7314.4|7311.6|7314.5|7311.7|7313.4|7310.6|170
1624264150000|2021-06-21 08:29:10|7313.9|7311.1|7313|7310.2|7314|7311.2|7312.4|7309.6|246
1624264160000|2021-06-21 08:29:20|7314|7311.2|7313.4|7310.6|7314.9|7312.1|7313|7310.2|171
1624264170000|2021-06-21 08:29:30|7313|7310.2|7312|7309.2|7313.9|7311.1|7311.6|7308.8|374
1624264180000|2021-06-21 08:29:40|7313|7310.2|7313|7310.2|7314|7311.2|7312|7309.2|312
1624264190000|2021-06-21 08:29:50|7313.4|7310.6|7312.9|7310.1|7314|7311.2|7312.4|7309.6|318
1624264200000|2021-06-21 08:30:00|7313|7310.2|7313.8|7311|7314|7311.2|7311.6|7308.8|161
1624264210000|2021-06-21 08:30:10|7313.5|7310.7|7314|7311.2|7314|7311.2|7312.4|7309.6|222
1624264220000|2021-06-21 08:30:20|7313.8|7311|7313.4|7310.6|7314|7311.2|7313.4|7310.6|72
1624264230000|2021-06-21 08:30:30|7312.5|7309.7|7311.5|7308.7|7313|7310.2|7311|7308.2|34
1624264240000|2021-06-21 08:30:40|7312|7309.2|7312.9|7310.1|7313.3|7310.5|7311.8|7309|81
1624264250000|2021-06-21 08:30:50|7313.4|7310.6|7311|7308.2|7313.4|7310.6|7310.8|7308|62
1624264260000|2021-06-21 08:31:00|7311.8|7309|7312.3|7309.5|7312.8|7310|7311.8|7309|43
1624264270000|2021-06-21 08:31:10|7311.8|7309|7311.4|7308.6|7311.9|7309.1|7311.4|7308.6|17
1624264280000|2021-06-21 08:31:20|7311|7308.2|7314.3|7311.5|7314.3|7311.5|7310.9|7308.1|156
1624264290000|2021-06-21 08:31:30|7313.9|7311.1|7313.8|7311|7314.4|7311.6|7313.4|7310.6|84
1624264300000|2021-06-21 08:31:40|7313.4|7310.6|7312.4|7309.6|7313.4|7310.6|7311.4|7308.6|68
1624264310000|2021-06-21 08:31:50|7312.8|7310|7311.8|7309|7312.8|7310|7311.4|7308.6|62
1624264320000|2021-06-21 08:32:00|7312|7309.2|7313.3|7310.5|7313.9|7311.1|7312|7309.2|70
1624264330000|2021-06-21 08:32:10|7313.2|7310.4|7313.3|7310.5|7313.9|7311.1|7312.8|7310|27
1624264340000|2021-06-21 08:32:20|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.3|7310.5|2
1624264350000|2021-06-21 08:32:30|7312.8|7310|7311.8|7309|7312.8|7310|7311.8|7309|42
1624264360000|2021-06-21 08:32:40|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|5
1624264370000|2021-06-21 08:32:50|7311.8|7309|7314.4|7311.6|7314.4|7311.6|7311.8|7309|28
1624264380000|2021-06-21 08:33:00|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|6
1624264390000|2021-06-21 08:33:10|7314.5|7311.7|7315.4|7312.6|7317.4|7314.6|7314.5|7311.7|61
1624264400000|2021-06-21 08:33:20|7315|7312.2|7314.9|7312.1|7315.4|7312.6|7314.8|7312|13
1624264410000|2021-06-21 08:33:30|7315.4|7312.6|7314.8|7312|7315.4|7312.6|7314.8|7312|15
1624264420000|2021-06-21 08:33:40|7314.4|7311.6|7316.4|7313.6|7316.9|7314.1|7314.4|7311.6|10
1624264430000|2021-06-21 08:33:50|7316.8|7314|7317|7314.2|7317|7314.2|7316.3|7313.5|25
1624264440000|2021-06-21 08:34:00|7317.4|7314.6|7315.4|7312.6|7317.4|7314.6|7314.9|7312.1|17
1624264450000|2021-06-21 08:34:10|7315.8|7313|7315.9|7313.1|7316.4|7313.6|7315.8|7313|30
1624264460000|2021-06-21 08:34:20|7315.8|7313|7314.9|7312.1|7315.8|7313|7314.4|7311.6|48
1624264470000|2021-06-21 08:34:30|7315|7312.2|7315.4|7312.6|7315.4|7312.6|7314.9|7312.1|17
1624264480000|2021-06-21 08:34:40|7315.5|7312.7|7315.4|7312.6|7316|7313.2|7315.4|7312.6|17
1624264490000|2021-06-21 08:34:50|7315.9|7313.1|7313.9|7311.1|7315.9|7313.1|7313.9|7311.1|14
1624264500000|2021-06-21 08:35:00|7314|7311.2|7314.9|7312.1|7314.9|7312.1|7313|7310.2|33
1624264510000|2021-06-21 08:35:10|7315.4|7312.6|7313.4|7310.6|7315.4|7312.6|7313.4|7310.6|47
1624264520000|2021-06-21 08:35:20|7313.5|7310.7|7314.5|7311.7|7315|7312.2|7313.5|7310.7|24
1624264530000|2021-06-21 08:35:30|7315.4|7312.6|7313.4|7310.6|7315.4|7312.6|7313.4|7310.6|38
1624264540000|2021-06-21 08:35:40|7312.4|7309.6|7311.8|7309|7312.4|7309.6|7311.8|7309|41
1624264550000|2021-06-21 08:35:50|7311|7308.2|7308.4|7305.6|7311.4|7308.6|7308.4|7305.6|67
1624264560000|2021-06-21 08:36:00|7308|7305.2|7309.4|7306.6|7309.4|7306.6|7308|7305.2|13
1624264570000|2021-06-21 08:36:10|7309.3|7306.5|7308.3|7305.5|7309.4|7306.6|7307.8|7305|53
1624264580000|2021-06-21 08:36:20|7307.8|7305|7307.1|7304.3|7307.8|7305|7306.9|7304.1|55
1624264590000|2021-06-21 08:36:30|7307.9|7305.1|7308.9|7306.1|7309.4|7306.6|7307.4|7304.6|18
1624264600000|2021-06-21 08:36:40|7309|7306.2|7309|7306.2|7309.4|7306.6|7308.9|7306.1|35
1624264620000|2021-06-21 08:37:00|7309.8|7307|7310.4|7307.6|7310.4|7307.6|7309|7306.2|38
1624264630000|2021-06-21 08:37:10|7310.3|7307.5|7312.4|7309.6|7312.4|7309.6|7310|7307.2|8
1624264640000|2021-06-21 08:37:20|7311.9|7309.1|7311.4|7308.6|7312.4|7309.6|7311.3|7308.5|30
1624264650000|2021-06-21 08:37:30|7311.3|7308.5|7311.9|7309.1|7312.3|7309.5|7311.3|7308.5|1
1624264660000|2021-06-21 08:37:40|7312.4|7309.6|7313.4|7310.6|7313.4|7310.6|7312.4|7309.6|3
1624264670000|2021-06-21 08:37:50|7313.3|7310.5|7311.9|7309.1|7313.3|7310.5|7311.3|7308.5|32
1624264680000|2021-06-21 08:38:00|7312.3|7309.5|7313.4|7310.6|7313.4|7310.6|7311.9|7309.1|17
1624264690000|2021-06-21 08:38:10|7313.3|7310.5|7313.3|7310.5|7313.4|7310.6|7312.8|7310|4
1624264700000|2021-06-21 08:38:20|7313.4|7310.6|7313.3|7310.5|7314.8|7312|7313.3|7310.5|20
1624264710000|2021-06-21 08:38:30|7312.8|7310|7313.9|7311.1|7314.4|7311.6|7312.8|7310|7
1624264720000|2021-06-21 08:38:40|7313.8|7311|7312|7309.2|7313.9|7311.1|7312|7309.2|2
1624264730000|2021-06-21 08:38:50|7312.8|7310|7312.9|7310.1|7313|7310.2|7312.8|7310|3
1624264740000|2021-06-21 08:39:00|7313|7310.2|7313.3|7310.5|7314.4|7311.6|7312.4|7309.6|18
1624264750000|2021-06-21 08:39:10|7313.4|7310.6|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|0
1624264760000|2021-06-21 08:39:20|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|2
1624264770000|2021-06-21 08:39:30|7312.4|7309.6|7311.4|7308.6|7312.4|7309.6|7310.9|7308.1|9
1624264780000|2021-06-21 08:39:40|7311.3|7308.5|7307.4|7304.6|7311.3|7308.5|7307.3|7304.5|43
1624264790000|2021-06-21 08:39:50|7307.8|7305|7306.9|7304.1|7308.4|7305.6|7306.4|7303.6|72
1624264800000|2021-06-21 08:40:00|7307|7304.2|7308.4|7305.6|7308.4|7305.6|7306.1|7303.3|118
1624264810000|2021-06-21 08:40:10|7308.2|7305.4|7307.4|7304.6|7308.2|7305.4|7307.2|7304.4|115
1624264820000|2021-06-21 08:40:20|7307.8|7305|7308.4|7305.6|7309|7306.2|7307.8|7305|4
1624264830000|2021-06-21 08:40:30|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|10
1624264840000|2021-06-21 08:40:40|7307.8|7305|7307.4|7304.6|7307.8|7305|7307.4|7304.6|35
1624264850000|2021-06-21 08:40:50|7307.8|7305|7307.4|7304.6|7307.8|7305|7307.4|7304.6|3
1624264860000|2021-06-21 08:41:00|7307.8|7305|7309|7306.2|7309|7306.2|7307.8|7305|5
1624264870000|2021-06-21 08:41:10|7309.4|7306.6|7306.2|7303.4|7309.4|7306.6|7306.2|7303.4|43
1624264880000|2021-06-21 08:41:20|7305.8|7303|7306.4|7303.6|7306.4|7303.6|7305.8|7303|39
1624264890000|2021-06-21 08:41:30|7306.2|7303.4|7305.4|7302.6|7306.3|7303.5|7305.4|7302.6|30
1624264900000|2021-06-21 08:41:40|7306|7303.2|7305.4|7302.6|7306.4|7303.6|7305.4|7302.6|24
1624264910000|2021-06-21 08:41:50|||||||||1
1624264920000|2021-06-21 08:42:00|7305.8|7303|7304.8|7302|7307|7304.2|7304.8|7302|125
1624264930000|2021-06-21 08:42:10|7304.9|7302.1|7305.3|7302.5|7305.9|7303.1|7304.9|7302.1|10
1624264940000|2021-06-21 08:42:20|7304.8|7302|7304.8|7302|7305.4|7302.6|7304.8|7302|57
1624264950000|2021-06-21 08:42:30|7304.4|7301.6|7302.3|7299.5|7304.4|7301.6|7302.2|7299.4|55
1624264960000|2021-06-21 08:42:40|7302.8|7300|7302.3|7299.5|7303.2|7300.4|7301.7|7298.9|27
1624264970000|2021-06-21 08:42:50|7302.2|7299.4|7301.3|7298.5|7302.2|7299.4|7301.2|7298.4|2
1624264980000|2021-06-21 08:43:00|7301.2|7298.4|7302.2|7299.4|7302.2|7299.4|7301.2|7298.4|8
1624264990000|2021-06-21 08:43:10|7302.7|7299.9|7302.2|7299.4|7302.7|7299.9|7302.2|7299.4|7
1624265000000|2021-06-21 08:43:20|7302.8|7300|7302.8|7300|7303.8|7301|7302.8|7300|83
1624265010000|2021-06-21 08:43:30|7303.2|7300.4|7303.7|7300.9|7303.8|7301|7303.2|7300.4|0
1624265020000|2021-06-21 08:43:40|7303.8|7301|7303.7|7300.9|7304.2|7301.4|7303.2|7300.4|16
1624265030000|2021-06-21 08:43:50|7303.2|7300.4|7304.2|7301.4|7304.8|7302|7303.2|7300.4|8
1624265040000|2021-06-21 08:44:00|7303.7|7300.9|7303.8|7301|7304|7301.2|7303.2|7300.4|2
1624265050000|2021-06-21 08:44:10|7303.2|7300.4|7302.7|7299.9|7303.2|7300.4|7302.5|7299.7|16
1624265060000|2021-06-21 08:44:20|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|1
1624265070000|2021-06-21 08:44:30|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|10
1624265080000|2021-06-21 08:44:40|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7302.7|7299.9|28
1624265090000|2021-06-21 08:44:50|7302.7|7299.9|7302.7|7299.9|7302.8|7300|7302.7|7299.9|6
1624265100000|2021-06-21 08:45:00|7302.5|7299.7|7301.8|7299|7302.5|7299.7|7301.2|7298.4|91
1624265110000|2021-06-21 08:45:10|7301.7|7298.9|7301.8|7299|7301.8|7299|7301.3|7298.5|2
1624265120000|2021-06-21 08:45:20|7301.5|7298.7|7305.2|7302.4|7305.2|7302.4|7301.5|7298.7|135
1624265130000|2021-06-21 08:45:30|7305|7302.2|7304.3|7301.5|7305|7302.2|7304.2|7301.4|33
1624265140000|2021-06-21 08:45:40|7304.8|7302|7305.5|7302.7|7305.8|7303|7304.8|7302|14
1624265150000|2021-06-21 08:45:50|7304|7301.2|7303.8|7301|7304|7301.2|7303.8|7301|3
1624265160000|2021-06-21 08:46:00|7304.8|7302|7304.3|7301.5|7304.8|7302|7304.3|7301.5|4
1624265170000|2021-06-21 08:46:10|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|0
1624265180000|2021-06-21 08:46:20|7303.8|7301|7303.2|7300.4|7303.8|7301|7303.2|7300.4|3
1624265190000|2021-06-21 08:46:30|7302.7|7299.9|7301.2|7298.4|7302.7|7299.9|7301.2|7298.4|8
1624265200000|2021-06-21 08:46:40|7301.5|7298.7|7299.7|7296.9|7301.8|7299|7299.5|7296.7|19
1624265210000|2021-06-21 08:46:50|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|1
1624265220000|2021-06-21 08:47:00|7299.2|7296.4|7301.2|7298.4|7302.2|7299.4|7299.2|7296.4|30
1624265230000|2021-06-21 08:47:10|7300.8|7298|7300.2|7297.4|7301.5|7298.7|7300.2|7297.4|25
1624265240000|2021-06-21 08:47:20|7299.7|7296.9|7299.8|7297|7299.8|7297|7298.8|7296|43
1624265250000|2021-06-21 08:47:30|7300.2|7297.4|7299.8|7297|7300.2|7297.4|7298.8|7296|5
1624265260000|2021-06-21 08:47:40|7300|7297.2|7301.3|7298.5|7302.2|7299.4|7300|7297.2|4
1624265270000|2021-06-21 08:47:50|7301.4|7298.6|7301.3|7298.5|7301.8|7299|7301.3|7298.5|1
1624265280000|2021-06-21 08:48:00|7301.4|7298.6|7302.2|7299.4|7302.8|7300|7301.4|7298.6|13
1624265290000|2021-06-21 08:48:10|7302.3|7299.5|7303.3|7300.5|7303.8|7301|7302.3|7299.5|11
1624265300000|2021-06-21 08:48:20|7303.4|7300.6|7304.2|7301.4|7304.2|7301.4|7303.4|7300.6|0
1624265310000|2021-06-21 08:48:30|7303.3|7300.5|7303.2|7300.4|7303.3|7300.5|7303.2|7300.4|9
1624265320000|2021-06-21 08:48:40|7302.8|7300|7302.2|7299.4|7302.8|7300|7301.7|7298.9|13
1624265330000|2021-06-21 08:48:50|||||||||1
1624265340000|2021-06-21 08:49:00|7302.8|7300|7302.2|7299.4|7303|7300.2|7302.2|7299.4|13
1624265350000|2021-06-21 08:49:10|7302.3|7299.5|7300.8|7298|7302.3|7299.5|7300.8|7298|9
1624265360000|2021-06-21 08:49:20|7300.7|7297.9|7301.7|7298.9|7301.7|7298.9|7299.8|7297|2
1624265370000|2021-06-21 08:49:30|7301.8|7299|7302.2|7299.4|7302.2|7299.4|7301.8|7299|2
1624265380000|2021-06-21 08:49:40|7302.3|7299.5|7302.2|7299.4|7302.8|7300|7302.2|7299.4|11
1624265390000|2021-06-21 08:49:50|||||||||5
1624265400000|2021-06-21 08:50:00|7302.3|7299.5|7303.5|7300.7|7303.8|7301|7301.8|7299|25
1624265410000|2021-06-21 08:50:10|7302.8|7300|7302.2|7299.4|7302.8|7300|7302.2|7299.4|9
1624265420000|2021-06-21 08:50:20|7301.8|7299|7300.3|7297.5|7301.8|7299|7300.2|7297.4|7
1624265430000|2021-06-21 08:50:30|7300.1|7297.3|7300.5|7297.7|7300.8|7298|7299.6|7296.8|2
1624265440000|2021-06-21 08:50:40|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|8
1624265450000|2021-06-21 08:50:50|7299.8|7297|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|2
1624265460000|2021-06-21 08:51:00|7300.5|7297.7|7300.8|7298|7300.8|7298|7300.1|7297.3|3
1624265470000|2021-06-21 08:51:10|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7298.8|7296|14
1624265480000|2021-06-21 08:51:20|7299.3|7296.5|7297.8|7295|7299.3|7296.5|7297.8|7295|28
1624265490000|2021-06-21 08:51:30|7298.1|7295.3|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|3
1624265500000|2021-06-21 08:51:40|7298.1|7295.3|7297.8|7295|7298.6|7295.8|7297.6|7294.8|75
1624265510000|2021-06-21 08:51:50|7298.1|7295.3|7298.3|7295.5|7299.3|7296.5|7298.1|7295.3|11
1624265520000|2021-06-21 08:52:00|7298.1|7295.3|7299.8|7297|7299.8|7297|7298.1|7295.3|3
1624265530000|2021-06-21 08:52:10|7299.1|7296.3|7300.1|7297.3|7300.3|7297.5|7299.1|7296.3|11
1624265540000|2021-06-21 08:52:20|7299.3|7296.5|7298.8|7296|7299.8|7297|7298.8|7296|34
1624265550000|2021-06-21 08:52:30|||||||||13
1624265560000|2021-06-21 08:52:40|7299.1|7296.3|7298.8|7296|7299.1|7296.3|7298.8|7296|6
1624265570000|2021-06-21 08:52:50|7299.1|7296.3|7299.1|7296.3|7301.1|7298.3|7299.1|7296.3|21
1624265580000|2021-06-21 08:53:00|7299.3|7296.5|7299.3|7296.5|7299.8|7297|7299.1|7296.3|6
1624265590000|2021-06-21 08:53:10|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|1
1624265600000|2021-06-21 08:53:20|7298.3|7295.5|7298.4|7295.6|7298.4|7295.6|7297.8|7295|7
1624265610000|2021-06-21 08:53:30|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1624265620000|2021-06-21 08:53:40|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.1|7296.3|0
1624265630000|2021-06-21 08:53:50|7300.1|7297.3|7299.5|7296.7|7300.1|7297.3|7299.5|7296.7|3
1624265640000|2021-06-21 08:54:00|7299.1|7296.3|7298.8|7296|7299.1|7296.3|7298.6|7295.8|4
1624265650000|2021-06-21 08:54:10|7299.1|7296.3|7299.1|7296.3|7299.3|7296.5|7299.1|7296.3|2
1624265660000|2021-06-21 08:54:20|7299.3|7296.5|7298.8|7296|7299.8|7297|7298.8|7296|8
1624265670000|2021-06-21 08:54:30|7299.1|7296.3|7299.3|7296.5|7300.1|7297.3|7299.1|7296.3|34
1624265680000|2021-06-21 08:54:40|7299.1|7296.3|7300.8|7298|7300.8|7298|7299.1|7296.3|18
1624265690000|2021-06-21 08:54:50|7301.8|7299|7302.8|7300|7302.8|7300|7301.8|7299|20
1624265700000|2021-06-21 08:55:00|7303.1|7300.3|7303.8|7301|7305.8|7303|7303.1|7300.3|38
1624265710000|2021-06-21 08:55:10|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7303.8|7301|63
1624265720000|2021-06-21 08:55:20|7303.8|7301|7303.1|7300.3|7303.8|7301|7303.1|7300.3|7
1624265730000|2021-06-21 08:55:30|7303.8|7301|7303.1|7300.3|7303.8|7301|7303.1|7300.3|14
1624265740000|2021-06-21 08:55:40|7303.3|7300.5|7303.8|7301|7304.1|7301.3|7303.3|7300.5|36
1624265750000|2021-06-21 08:55:50|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|1
1624265760000|2021-06-21 08:56:00|7303.4|7300.6|7303.1|7300.3|7303.4|7300.6|7303.1|7300.3|2
1624265770000|2021-06-21 08:56:10|7302.8|7300|7303.1|7300.3|7303.1|7300.3|7302.8|7300|3
1624265780000|2021-06-21 08:56:20|7302.8|7300|7303.3|7300.5|7303.8|7301|7302.8|7300|35
1624265790000|2021-06-21 08:56:30|7303.1|7300.3|7303.3|7300.5|7303.6|7300.8|7303.1|7300.3|3
1624265800000|2021-06-21 08:56:40|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|1
1624265810000|2021-06-21 08:56:50|7302.8|7300|7303.5|7300.7|7303.6|7300.8|7302.8|7300|7
1624265820000|2021-06-21 08:57:00|7303.1|7300.3|7301.5|7298.7|7303.5|7300.7|7300.3|7297.5|1345
1624265830000|2021-06-21 08:57:10|||||||||21
1624265840000|2021-06-21 08:57:20|7301.4|7298.6|7301.5|7298.7|7301.5|7298.7|7301.4|7298.6|32
1624265860000|2021-06-21 08:57:40|7301.6|7298.8|7305.1|7302.3|7306.1|7303.3|7301.6|7298.8|312
1624265880000|2021-06-21 08:58:00|7304.9|7302.1|7303.1|7300.3|7304.9|7302.1|7302.6|7299.8|46
1624265890000|2021-06-21 08:58:10|7302.6|7299.8|7302.5|7299.7|7302.6|7299.8|7302.5|7299.7|2
1624265900000|2021-06-21 08:58:20|7302.4|7299.6|7302.1|7299.3|7302.4|7299.6|7301.6|7298.8|0
1624265910000|2021-06-21 08:58:30|7302.4|7299.6|7304.1|7301.3|7304.1|7301.3|7302.4|7299.6|7
1624265920000|2021-06-21 08:58:40|7304.3|7301.5|7305.1|7302.3|7305.3|7302.5|7304.1|7301.3|8
1624265930000|2021-06-21 08:58:50|7305.3|7302.5|7308.1|7305.3|7308.8|7306|7305.1|7302.3|40
1624265940000|2021-06-21 08:59:00|7308.5|7305.7|7308.1|7305.3|7309.1|7306.3|7307.6|7304.8|30
1624265950000|2021-06-21 08:59:10|7307.6|7304.8|7307.6|7304.8|7307.7|7304.9|7307.2|7304.4|10
1624265960000|2021-06-21 08:59:20|7307.1|7304.3|7308.1|7305.3|7308.7|7305.9|7307.1|7304.3|13
1624265970000|2021-06-21 08:59:30|7308.2|7305.4|7310.7|7307.9|7310.7|7307.9|7308.2|7305.4|57
1624265980000|2021-06-21 08:59:40|7310.4|7307.6|7310.1|7307.3|7310.4|7307.6|7310.1|7307.3|3
1624265990000|2021-06-21 08:59:50|7310.2|7307.4|7313.1|7310.3|7313.7|7310.9|7310.2|7307.4|130
1624266000000|2021-06-21 09:00:00|7313.5|7310.7|7313.5|7310.7|7313.7|7310.9|7312.7|7309.9|44
1624266010000|2021-06-21 09:00:10|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|9
1624266020000|2021-06-21 09:00:20|7312.7|7309.9|7313.1|7310.3|7313.1|7310.3|7312.5|7309.7|18
1624266030000|2021-06-21 09:00:30|7313|7310.2|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|49
1624266040000|2021-06-21 09:00:40|7312.7|7309.9|7314.1|7311.3|7314.1|7311.3|7312.6|7309.8|11
1624266050000|2021-06-21 09:00:50|7313.5|7310.7|7312.6|7309.8|7313.5|7310.7|7312.5|7309.7|24
1624266060000|2021-06-21 09:01:00|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.7|7309.9|8
1624266070000|2021-06-21 09:01:10|7312.7|7309.9|7309.6|7306.8|7312.7|7309.9|7309.6|7306.8|53
1624266080000|2021-06-21 09:01:20|7309.5|7306.7|7309.1|7306.3|7309.6|7306.8|7308.7|7305.9|14
1624266090000|2021-06-21 09:01:30|7309.6|7306.8|7309.7|7306.9|7309.7|7306.9|7309.6|7306.8|1
1624266100000|2021-06-21 09:01:40|7310.1|7307.3|7310|7307.2|7310.2|7307.4|7309.4|7306.6|5
1624266110000|2021-06-21 09:01:50|7309.6|7306.8|7310.1|7307.3|7310.2|7307.4|7309.6|7306.8|7
1624266120000|2021-06-21 09:02:00|7309.7|7306.9|7309.1|7306.3|7310.1|7307.3|7308.7|7305.9|6
1624266130000|2021-06-21 09:02:10|7309.2|7306.4|7309.1|7306.3|7309.2|7306.4|7309.1|7306.3|2
1624266140000|2021-06-21 09:02:20|7308.1|7305.3|7307.1|7304.3|7308.7|7305.9|7307.1|7304.3|37
1624266150000|2021-06-21 09:02:30|7307.2|7304.4|7308.7|7305.9|7308.7|7305.9|7307.1|7304.3|5
1624266160000|2021-06-21 09:02:40|7308.6|7305.8|7309.6|7306.8|7309.7|7306.9|7308.6|7305.8|22
1624266170000|2021-06-21 09:02:50|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|5
1624266180000|2021-06-21 09:03:00|7310|7307.2|7310.1|7307.3|7310.7|7307.9|7310|7307.2|5
1624266190000|2021-06-21 09:03:10|7310.2|7307.4|7308.4|7305.6|7310.2|7307.4|7308.4|7305.6|3
1624266200000|2021-06-21 09:03:20|7309.1|7306.3|7309.7|7306.9|7309.7|7306.9|7309.1|7306.3|1
1624266210000|2021-06-21 09:03:30|7309.9|7307.1|7310.7|7307.9|7310.7|7307.9|7309.9|7307.1|2
1624266220000|2021-06-21 09:03:40|7310.9|7308.1|7311.1|7308.3|7311.6|7308.8|7310.9|7308.1|6
1624266230000|2021-06-21 09:03:50|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7309.6|7306.8|14
1624266240000|2021-06-21 09:04:00|7311.2|7308.4|7311.4|7308.6|7311.4|7308.6|7311.2|7308.4|13
1624266250000|2021-06-21 09:04:10|7311.7|7308.9|7312.7|7309.9|7312.7|7309.9|7311.7|7308.9|2
1624266260000|2021-06-21 09:04:20|7312.1|7309.3|7312.2|7309.4|7312.7|7309.9|7312.1|7309.3|13
1624266270000|2021-06-21 09:04:30|7312.1|7309.3|7312.1|7309.3|7312.2|7309.4|7311.6|7308.8|2
1624266280000|2021-06-21 09:04:40|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7310.1|7307.3|10
1624266290000|2021-06-21 09:04:50|7311.1|7308.3|7312.2|7309.4|7312.2|7309.4|7310.2|7307.4|32
1624266300000|2021-06-21 09:05:00|7312.1|7309.3|7318.5|7315.7|7319|7316.2|7312.1|7309.3|854
1624266310000|2021-06-21 09:05:10|7318.7|7315.9|7321.4|7318.6|7321.7|7318.9|7317.1|7314.3|203
1624266320000|2021-06-21 09:05:20|7321|7318.2|7320.9|7318.1|7321.4|7318.6|7320.5|7317.7|100
1624266330000|2021-06-21 09:05:30|7321|7318.2|7320.9|7318.1|7321.4|7318.6|7320.9|7318.1|511
1624266340000|2021-06-21 09:05:40|7321|7318.2|7318.7|7315.9|7321|7318.2|7318.7|7315.9|130
1624266350000|2021-06-21 09:05:50|7318.4|7315.6|7317|7314.2|7318.4|7315.6|7316.9|7314.1|11
1624266360000|2021-06-21 09:06:00|7317.4|7314.6|7318.2|7315.4|7319.4|7316.6|7317.4|7314.6|18
1624266370000|2021-06-21 09:06:10|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.2|7315.4|9
1624266380000|2021-06-21 09:06:20|7318.7|7315.9|7317.9|7315.1|7318.7|7315.9|7317.9|7315.1|99
1624266390000|2021-06-21 09:06:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|0
1624266400000|2021-06-21 09:06:40|7318.5|7315.7|7320.6|7317.8|7320.6|7317.8|7318.5|7315.7|22
1624266410000|2021-06-21 09:06:50|7321.4|7318.6|7320|7317.2|7321.4|7318.6|7320|7317.2|15
1624266420000|2021-06-21 09:07:00|7320.5|7317.7|7321|7318.2|7321|7318.2|7320.4|7317.6|4
1624266430000|2021-06-21 09:07:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.7|7317.9|12
1624266440000|2021-06-21 09:07:20|7321|7318.2|7321.4|7318.6|7321.4|7318.6|7321|7318.2|2
1624266450000|2021-06-21 09:07:30|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|6
1624266460000|2021-06-21 09:07:40|7319.2|7316.4|7319.3|7316.5|7319.3|7316.5|7319.2|7316.4|5
1624266470000|2021-06-21 09:07:50|7318.3|7315.5|7317.7|7314.9|7318.5|7315.7|7317.7|7314.9|8
1624266480000|2021-06-21 09:08:00|7317.3|7314.5|7317.3|7314.5|7317.8|7315|7317.3|7314.5|2
1624266490000|2021-06-21 09:08:10|7317|7314.2|7316.3|7313.5|7317|7314.2|7316.3|7313.5|5
1624266500000|2021-06-21 09:08:20|7316.8|7314|7315.3|7312.5|7316.8|7314|7315.3|7312.5|18
1624266510000|2021-06-21 09:08:30|7315|7312.2|7312.8|7310|7315|7312.2|7311.8|7309|13
1624266520000|2021-06-21 09:08:40|7312.3|7309.5|7312|7309.2|7312.3|7309.5|7311.8|7309|1
1624266530000|2021-06-21 09:08:50|7312.3|7309.5|7311.8|7309|7312.7|7309.9|7311.8|7309|7
1624266540000|2021-06-21 09:09:00|7312|7309.2|7310.7|7307.9|7312|7309.2|7310.7|7307.9|7
1624266550000|2021-06-21 09:09:10|7310.8|7308|7307.8|7305|7310.8|7308|7307.5|7304.7|21
1624266560000|2021-06-21 09:09:20|7308|7305.2|7308.3|7305.5|7310.3|7307.5|7308|7305.2|16
1624266570000|2021-06-21 09:09:30|7308.5|7305.7|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|55
1624266580000|2021-06-21 09:09:40|7308|7305.2|7308.3|7305.5|7308.5|7305.7|7308|7305.2|5
1624266590000|2021-06-21 09:09:50|7308|7305.2|7309|7306.2|7309|7306.2|7307.8|7305|14
1624266600000|2021-06-21 09:10:00|7309.3|7306.5|7308.3|7305.5|7309.5|7306.7|7308.3|7305.5|5
1624266610000|2021-06-21 09:10:10|7308.5|7305.7|7309.2|7306.4|7309.5|7306.7|7308.5|7305.7|40
1624266620000|2021-06-21 09:10:20|7309|7306.2|7309.3|7306.5|7309.5|7306.7|7308.7|7305.9|1
1624266630000|2021-06-21 09:10:30|7309.5|7306.7|7310|7307.2|7310|7307.2|7309.5|7306.7|0
1624266640000|2021-06-21 09:10:40|7310.3|7307.5|7310|7307.2|7310.7|7307.9|7310|7307.2|2
1624266650000|2021-06-21 09:10:50|7310.7|7307.9|7311|7308.2|7311|7308.2|7310.7|7307.9|3
1624266660000|2021-06-21 09:11:00|7311.3|7308.5|7313|7310.2|7313.3|7310.5|7310.8|7308|9
1624266670000|2021-06-21 09:11:10|7312.8|7310|7313.7|7310.9|7313.8|7311|7312.8|7310|9
1624266680000|2021-06-21 09:11:20|7312.7|7309.9|7311.3|7308.5|7312.7|7309.9|7311.3|7308.5|8
1624266690000|2021-06-21 09:11:30|7311|7308.2|7310.7|7307.9|7311|7308.2|7310.7|7307.9|2
1624266700000|2021-06-21 09:11:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310|7307.2|12
1624266710000|2021-06-21 09:11:50|7310.7|7307.9|7310.7|7307.9|7310.8|7308|7310.7|7307.9|28
1624266720000|2021-06-21 09:12:00|7311|7308.2|7311.3|7308.5|7311.3|7308.5|7310.8|7308|5
1624266730000|2021-06-21 09:12:10|7311.2|7308.4|7310.3|7307.5|7311.3|7308.5|7310.3|7307.5|23
1624266740000|2021-06-21 09:12:20|||||||||6
1624266750000|2021-06-21 09:12:30|7310.2|7307.4|7312|7309.2|7312|7309.2|7310.2|7307.4|49
1624266760000|2021-06-21 09:12:40|7312.3|7309.5|7312.3|7309.5|7312.8|7310|7312.3|7309.5|3
1624266770000|2021-06-21 09:12:50|7314.3|7311.5|7313.3|7310.5|7314.7|7311.9|7313.3|7310.5|260
1624266780000|2021-06-21 09:13:00|7312.8|7310|7312.5|7309.7|7313|7310.2|7312.3|7309.5|3
1624266790000|2021-06-21 09:13:10|7313.3|7310.5|7313.3|7310.5|7313.5|7310.7|7313.3|7310.5|2
1624266800000|2021-06-21 09:13:20|7313.5|7310.7|7314|7311.2|7314|7311.2|7313.3|7310.5|2
1624266810000|2021-06-21 09:13:30|7314.3|7311.5|7314.5|7311.7|7315|7312.2|7314.3|7311.5|19
1624266820000|2021-06-21 09:13:40|7314.3|7311.5|7314.5|7311.7|7314.5|7311.7|7314.3|7311.5|2
1624266830000|2021-06-21 09:13:50|7315|7312.2|7316.3|7313.5|7316.5|7313.7|7315|7312.2|5
1624266840000|2021-06-21 09:14:00|7316|7313.2|7316.5|7313.7|7316.5|7313.7|7316|7313.2|5
1624266850000|2021-06-21 09:14:10|7316.3|7313.5|7316.5|7313.7|7316.5|7313.7|7316|7313.2|1
1624266860000|2021-06-21 09:14:20|7316.3|7313.5|7317|7314.2|7317|7314.2|7316|7313.2|8
1624266870000|2021-06-21 09:14:30|7316.8|7314|7317|7314.2|7317|7314.2|7316.5|7313.7|34
1624266880000|2021-06-21 09:14:40|7317.2|7314.4|7319.8|7317|7320.5|7317.7|7317.2|7314.4|41
1624266890000|2021-06-21 09:14:50|7320.6|7317.8|7319.3|7316.5|7320.8|7318|7319.3|7316.5|153
1624266910000|2021-06-21 09:15:10|7319|7316.2|7321|7318.2|7321|7318.2|7319|7316.2|14
1624266920000|2021-06-21 09:15:20|7321.3|7318.5|7323|7320.2|7323|7320.2|7320.8|7318|156
1624266930000|2021-06-21 09:15:30|7322.7|7319.9|7320.3|7317.5|7322.7|7319.9|7320.3|7317.5|26
1624266940000|2021-06-21 09:15:40|7319.8|7317|7319.3|7316.5|7319.8|7317|7319.3|7316.5|5
1624266950000|2021-06-21 09:15:50|7319.5|7316.7|7320.5|7317.7|7321.3|7318.5|7319.5|7316.7|36
1624266960000|2021-06-21 09:16:00|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|0
1624266970000|2021-06-21 09:16:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|12
1624266980000|2021-06-21 09:16:20|7321.3|7318.5|7321.9|7319.1|7321.9|7319.1|7321.3|7318.5|5
1624266990000|2021-06-21 09:16:30|7322.8|7320|7322.9|7320.1|7322.9|7320.1|7322.3|7319.5|11
1624267000000|2021-06-21 09:16:40|7322.4|7319.6|7321.3|7318.5|7322.9|7320.1|7321.3|7318.5|13
1624267010000|2021-06-21 09:16:50|7321.4|7318.6|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|9
1624267020000|2021-06-21 09:17:00|7322.1|7319.3|7322.4|7319.6|7322.4|7319.6|7322.1|7319.3|6
1624267030000|2021-06-21 09:17:10|7322.3|7319.5|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|1
1624267040000|2021-06-21 09:17:20|7322.3|7319.5|7322.3|7319.5|7322.4|7319.6|7322.3|7319.5|18
1624267050000|2021-06-21 09:17:30|7322.9|7320.1|7325.3|7322.5|7325.3|7322.5|7322.9|7320.1|431
1624267060000|2021-06-21 09:17:40|7324.6|7321.8|7322.9|7320.1|7324.6|7321.8|7322.9|7320.1|12
1624267070000|2021-06-21 09:17:50|7322.7|7319.9|7322.6|7319.8|7322.9|7320.1|7322.6|7319.8|1
1624267080000|2021-06-21 09:18:00|7322.2|7319.4|7323.9|7321.1|7324.1|7321.3|7322.2|7319.4|14
1624267090000|2021-06-21 09:18:10|7323.4|7320.6|7323.1|7320.3|7323.6|7320.8|7322.9|7320.1|13
1624267100000|2021-06-21 09:18:20|7322.9|7320.1|7322.9|7320.1|7323.1|7320.3|7322.9|7320.1|0
1624267110000|2021-06-21 09:18:30|7322.2|7319.4|7321.9|7319.1|7322.4|7319.6|7321.9|7319.1|7
1624267120000|2021-06-21 09:18:40|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|2
1624267130000|2021-06-21 09:18:50|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|0
1624267140000|2021-06-21 09:19:00|7322.6|7319.8|7323.9|7321.1|7324.1|7321.3|7322.6|7319.8|11
1624267150000|2021-06-21 09:19:10|7323.6|7320.8|7322.9|7320.1|7323.6|7320.8|7322.9|7320.1|6
1624267160000|2021-06-21 09:19:20|7322.4|7319.6|7323.1|7320.3|7323.1|7320.3|7321.9|7319.1|6
1624267170000|2021-06-21 09:19:30|7322.9|7320.1|7320.9|7318.1|7323.6|7320.8|7320.9|7318.1|15
1624267180000|2021-06-21 09:19:40|7321.2|7318.4|7322.6|7319.8|7322.6|7319.8|7321.2|7318.4|5
1624267190000|2021-06-21 09:19:50|7323.6|7320.8|7324.2|7321.4|7324.6|7321.8|7323.6|7320.8|4
1624267200000|2021-06-21 09:20:00|7324.6|7321.8|7325.4|7322.6|7325.4|7322.6|7324.6|7321.8|1
1624267210000|2021-06-21 09:20:10|7325.1|7322.3|7324.3|7321.5|7325.4|7322.6|7323.4|7320.6|55
1624267220000|2021-06-21 09:20:20|7323.9|7321.1|7326.1|7323.3|7326.7|7323.9|7323.4|7320.6|133
1624267230000|2021-06-21 09:20:30|7326.4|7323.6|7327.6|7324.8|7328.2|7325.4|7326.4|7323.6|19
1624267240000|2021-06-21 09:20:40|7328.1|7325.3|7327.1|7324.3|7328.1|7325.3|7326.6|7323.8|31
1624267250000|2021-06-21 09:20:50|7327.2|7324.4|7323.9|7321.1|7327.2|7324.4|7323.9|7321.1|117
1624267260000|2021-06-21 09:21:00|7324.1|7321.3|7326.6|7323.8|7326.6|7323.8|7324.1|7321.3|33
1624267270000|2021-06-21 09:21:10|7327.2|7324.4|7326.7|7323.9|7327.2|7324.4|7325.6|7322.8|33
1624267280000|2021-06-21 09:21:20|7327.1|7324.3|7327.2|7324.4|7327.2|7324.4|7326.6|7323.8|5
1624267290000|2021-06-21 09:21:30|7327.6|7324.8|7326.6|7323.8|7327.6|7324.8|7326.6|7323.8|7
1624267300000|2021-06-21 09:21:40|7327.1|7324.3|7326.7|7323.9|7327.1|7324.3|7326.6|7323.8|1
1624267310000|2021-06-21 09:21:50|7327.2|7324.4|7323.7|7320.9|7327.2|7324.4|7323.4|7320.6|22
1624267320000|2021-06-21 09:22:00|7324.2|7321.4|7324.7|7321.9|7324.7|7321.9|7324.2|7321.4|2
1624267330000|2021-06-21 09:22:10|7324.8|7322|7324.6|7321.8|7325.2|7322.4|7323.7|7320.9|4
1624267340000|2021-06-21 09:22:20|7324.7|7321.9|7325.2|7322.4|7325.2|7322.4|7324.7|7321.9|22
1624267350000|2021-06-21 09:22:30|7325.6|7322.8|7325.6|7322.8|7325.7|7322.9|7325.6|7322.8|1
1624267360000|2021-06-21 09:22:40|7325.1|7322.3|7325.6|7322.8|7325.6|7322.8|7325.1|7322.3|4
1624267370000|2021-06-21 09:22:50|7325.4|7322.6|7324.7|7321.9|7325.6|7322.8|7324.7|7321.9|4
1624267380000|2021-06-21 09:23:00|7324.6|7321.8|7324.7|7321.9|7326.2|7323.4|7324.6|7321.8|20
1624267390000|2021-06-21 09:23:10|7324.8|7322|7325.1|7322.3|7325.6|7322.8|7324.8|7322|9
1624267400000|2021-06-21 09:23:20|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|0
1624267410000|2021-06-21 09:23:30|7325.7|7322.9|7326.2|7323.4|7326.2|7323.4|7325.6|7322.8|2
1624267420000|2021-06-21 09:23:40|7325.9|7323.1|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|8
1624267430000|2021-06-21 09:23:50|7325.6|7322.8|7325.7|7322.9|7326.2|7323.4|7325.6|7322.8|4
1624267440000|2021-06-21 09:24:00|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|25
1624267450000|2021-06-21 09:24:10|7325.2|7322.4|7322.7|7319.9|7325.6|7322.8|7322.7|7319.9|27
1624267460000|2021-06-21 09:24:20|7322.6|7319.8|7322.6|7319.8|7322.7|7319.9|7322.6|7319.8|0
1624267470000|2021-06-21 09:24:30|7322.2|7319.4|7321.5|7318.7|7322.2|7319.4|7321.5|7318.7|15
1624267480000|2021-06-21 09:24:40|7321.7|7318.9|7321.5|7318.7|7322|7319.2|7321.5|7318.7|1
1624267490000|2021-06-21 09:24:50|7321.9|7319.1|7322|7319.2|7322|7319.2|7321.5|7318.7|2
1624267500000|2021-06-21 09:25:00|7323.2|7320.4|7324.2|7321.4|7325|7322.2|7323.2|7320.4|29
1624267510000|2021-06-21 09:25:10|7324|7321.2|7323.5|7320.7|7324.2|7321.4|7323.5|7320.7|5
1624267520000|2021-06-21 09:25:20|7323.7|7320.9|7323.7|7320.9|7324.2|7321.4|7323.7|7320.9|17
1624267530000|2021-06-21 09:25:30|7324|7321.2|7326.7|7323.9|7326.7|7323.9|7324|7321.2|22
1624267540000|2021-06-21 09:25:40|7326.5|7323.7|7326.7|7323.9|7326.7|7323.9|7326.5|7323.7|2
1624267560000|2021-06-21 09:26:00|7327|7324.2|7327|7324.2|7327.2|7324.4|7326.5|7323.7|20
1624267570000|2021-06-21 09:26:10|7326.7|7323.9|7327.2|7324.4|7327.2|7324.4|7326.7|7323.9|4
1624267580000|2021-06-21 09:26:20|7327|7324.2|7325.9|7323.1|7327|7324.2|7325.9|7323.1|38
1624267590000|2021-06-21 09:26:30|7326.2|7323.4|7326.5|7323.7|7326.7|7323.9|7326.2|7323.4|14
1624267600000|2021-06-21 09:26:40|7326.2|7323.4|7326.5|7323.7|7326.5|7323.7|7326.2|7323.4|6
1624267610000|2021-06-21 09:26:50|7326.7|7323.9|7327.2|7324.4|7327.2|7324.4|7326.7|7323.9|7
1624267620000|2021-06-21 09:27:00|7327.5|7324.7|7330.5|7327.7|7330.7|7327.9|7327.5|7324.7|66
1624267630000|2021-06-21 09:27:10|7330.2|7327.4|7330.4|7327.6|7330.4|7327.6|7329.5|7326.7|40
1624267640000|2021-06-21 09:27:20|7330.2|7327.4|7330.2|7327.4|7330.5|7327.7|7330|7327.2|7
1624267650000|2021-06-21 09:27:30|7330.5|7327.7|7330.9|7328.1|7331.2|7328.4|7330.5|7327.7|13
1624267660000|2021-06-21 09:27:40|7330.2|7327.4|7330.5|7327.7|7330.5|7327.7|7330.2|7327.4|63
1624267670000|2021-06-21 09:27:50|7330.7|7327.9|7329.5|7326.7|7331.2|7328.4|7329.5|7326.7|31
1624267680000|2021-06-21 09:28:00|7329.2|7326.4|7328.2|7325.4|7329.2|7326.4|7327.2|7324.4|46
1624267690000|2021-06-21 09:28:10|7328.5|7325.7|7329.2|7326.4|7329.7|7326.9|7328.5|7325.7|14
1624267700000|2021-06-21 09:28:20|7329|7326.2|7330.7|7327.9|7330.7|7327.9|7329|7326.2|104
1624267710000|2021-06-21 09:28:30|7331.5|7328.7|7330.2|7327.4|7331.5|7328.7|7330|7327.2|9
1624267720000|2021-06-21 09:28:40|7329.8|7327|7329.2|7326.4|7330|7327.2|7329|7326.2|14
1624267730000|2021-06-21 09:28:50|7329.5|7326.7|7330|7327.2|7330|7327.2|7328.9|7326.1|39
1624267740000|2021-06-21 09:29:00|7330.2|7327.4|7330|7327.2|7330.2|7327.4|7329.9|7327.1|22
1624267750000|2021-06-21 09:29:10|7330.2|7327.4|7330|7327.2|7330.5|7327.7|7330|7327.2|14
1624267760000|2021-06-21 09:29:20|7329.9|7327.1|7330|7327.2|7330|7327.2|7327.9|7325.1|276
1624267770000|2021-06-21 09:29:30|7330.2|7327.4|7330.7|7327.9|7331.5|7328.7|7330.2|7327.4|38
1624267780000|2021-06-21 09:29:40|7330.5|7327.7|7331|7328.2|7331.5|7328.7|7330.5|7327.7|199
1624267790000|2021-06-21 09:29:50|7330.5|7327.7|7331.2|7328.4|7331.2|7328.4|7330.2|7327.4|35
1624267800000|2021-06-21 09:30:00|7331|7328.2|7329.5|7326.7|7331.5|7328.7|7329.5|7326.7|105
1624267810000|2021-06-21 09:30:10|7328.3|7325.5|7329.7|7326.9|7330.2|7327.4|7328.3|7325.5|25
1624267820000|2021-06-21 09:30:20|7330.2|7327.4|7329.5|7326.7|7330.2|7327.4|7328.9|7326.1|79
1624267830000|2021-06-21 09:30:30|7329.4|7326.6|7329.9|7327.1|7330|7327.2|7329|7326.2|11
1624267840000|2021-06-21 09:30:40|7329.5|7326.7|7329.2|7326.4|7330|7327.2|7329.2|7326.4|9
1624267850000|2021-06-21 09:30:50|7329|7326.2|7329.2|7326.4|7329.5|7326.7|7329|7326.2|10
1624267870000|2021-06-21 09:31:10|7329|7326.2|7329|7326.2|7329.2|7326.4|7329|7326.2|15
1624267880000|2021-06-21 09:31:20|7329.2|7326.4|7330.2|7327.4|7330.2|7327.4|7329.2|7326.4|19
1624267890000|2021-06-21 09:31:30|7330.5|7327.7|7329.2|7326.4|7331|7328.2|7329|7326.2|12
1624267900000|2021-06-21 09:31:40|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|26
1624267910000|2021-06-21 09:31:50|7330.2|7327.4|7330|7327.2|7330.2|7327.4|7330|7327.2|7
1624267920000|2021-06-21 09:32:00|7330.2|7327.4|7331.5|7328.7|7331.5|7328.7|7330|7327.2|55
1624267930000|2021-06-21 09:32:10|7331.2|7328.4|7331|7328.2|7331.2|7328.4|7330.9|7328.1|5
1624267940000|2021-06-21 09:32:20|7330.9|7328.1|7329.9|7327.1|7331.5|7328.7|7329.9|7327.1|42
1624267950000|2021-06-21 09:32:30|7330.4|7327.6|7326.3|7323.5|7330.4|7327.6|7325.5|7322.7|38
1624267960000|2021-06-21 09:32:40|7327.2|7324.4|7327|7324.2|7327.9|7325.1|7326.5|7323.7|3
1624267970000|2021-06-21 09:32:50|7328.5|7325.7|7329.5|7326.7|7329.9|7327.1|7328.5|7325.7|64
1624267980000|2021-06-21 09:33:00|7330|7327.2|7330.5|7327.7|7331.1|7328.3|7330|7327.2|9
1624267990000|2021-06-21 09:33:10|7330.3|7327.5|7331|7328.2|7331|7328.2|7329.9|7327.1|13
1624268000000|2021-06-21 09:33:20|7330.9|7328.1|7330.5|7327.7|7331|7328.2|7330.4|7327.6|21
1624268010000|2021-06-21 09:33:30|7330.9|7328.1|7331.3|7328.5|7331.9|7329.1|7330.5|7327.7|242
1624268020000|2021-06-21 09:33:40|7330.9|7328.1|7329.3|7326.5|7330.9|7328.1|7329.3|7326.5|3
1624268030000|2021-06-21 09:33:50|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7327.9|7325.1|21
1624268040000|2021-06-21 09:34:00|7328.3|7325.5|7326.9|7324.1|7328.4|7325.6|7326.9|7324.1|8
1624268050000|2021-06-21 09:34:10|7326.5|7323.7|7326.3|7323.5|7326.5|7323.7|7326.3|7323.5|2
1624268060000|2021-06-21 09:34:20|7325.9|7323.1|7325.5|7322.7|7327.9|7325.1|7325.3|7322.5|122
1624268070000|2021-06-21 09:34:30|7325.9|7323.1|7324.9|7322.1|7325.9|7323.1|7323.9|7321.1|21
1624268080000|2021-06-21 09:34:40|7324.4|7321.6|7324.9|7322.1|7324.9|7322.1|7324.4|7321.6|2
1624268090000|2021-06-21 09:34:50|7324.3|7321.5|7322.9|7320.1|7324.3|7321.5|7322.9|7320.1|10
1624268100000|2021-06-21 09:35:00|7323.3|7320.5|7324.9|7322.1|7324.9|7322.1|7323.3|7320.5|10
1624268110000|2021-06-21 09:35:10|7325.3|7322.5|7325.4|7322.6|7325.4|7322.6|7324.8|7322|7
1624268120000|2021-06-21 09:35:20|7325.3|7322.5|7319.1|7316.3|7325.4|7322.6|7317.7|7314.9|682
1624268130000|2021-06-21 09:35:30|7318.7|7315.9|7317.6|7314.8|7318.7|7315.9|7317.6|7314.8|26
1624268140000|2021-06-21 09:35:40|7316.2|7313.4|7316.7|7313.9|7317.1|7314.3|7315.7|7312.9|6
1624268150000|2021-06-21 09:35:50|7317.2|7314.4|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|5
1624268160000|2021-06-21 09:36:00|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7315.7|7312.9|30
1624268170000|2021-06-21 09:36:10|7317.1|7314.3|7314.1|7311.3|7317.2|7314.4|7313.7|7310.9|32
1624268180000|2021-06-21 09:36:20|7313.7|7310.9|7316.7|7313.9|7316.7|7313.9|7313.7|7310.9|124
1624268190000|2021-06-21 09:36:30|7316.2|7313.4|7316.3|7313.5|7316.3|7313.5|7315.7|7312.9|1
1624268200000|2021-06-21 09:36:40|7316.7|7313.9|7318.2|7315.4|7318.2|7315.4|7316.7|7313.9|4
1624268210000|2021-06-21 09:36:50|7318.3|7315.5|7317.3|7314.5|7318.6|7315.8|7317.2|7314.4|17
1624268220000|2021-06-21 09:37:00|7316.7|7313.9|7317.7|7314.9|7317.7|7314.9|7316.7|7313.9|16
1624268230000|2021-06-21 09:37:10|7317.1|7314.3|7317.2|7314.4|7317.3|7314.5|7316.7|7313.9|3
1624268240000|2021-06-21 09:37:20|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.2|7314.4|0
1624268250000|2021-06-21 09:37:30|7317.2|7314.4|7317.3|7314.5|7318.5|7315.7|7317.2|7314.4|50
1624268260000|2021-06-21 09:37:40|7317.7|7314.9|7317.7|7314.9|7318.3|7315.5|7317.7|7314.9|4
1624268270000|2021-06-21 09:37:50|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|3
1624268280000|2021-06-21 09:38:00|7317.3|7314.5|7316.3|7313.5|7317.3|7314.5|7316.2|7313.4|9
1624268290000|2021-06-21 09:38:10|7316.2|7313.4|7313.7|7310.9|7316.3|7313.5|7313.7|7310.9|53
1624268300000|2021-06-21 09:38:20|7313.8|7311|7314.3|7311.5|7314.7|7311.9|7313.8|7311|27
1624268310000|2021-06-21 09:38:30|7314.7|7311.9|7314.5|7311.7|7315.1|7312.3|7314.2|7311.4|12
1624268320000|2021-06-21 09:38:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|0
1624268330000|2021-06-21 09:38:50|7314.1|7311.3|7314.6|7311.8|7314.7|7311.9|7314.1|7311.3|12
1624268340000|2021-06-21 09:39:00|7314.2|7311.4|7314.8|7312|7314.9|7312.1|7313.7|7310.9|17
1624268350000|2021-06-21 09:39:10|7314.9|7312.1|7314.2|7311.4|7314.9|7312.1|7313.8|7311|54
1624268360000|2021-06-21 09:39:20|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|0
1624268370000|2021-06-21 09:39:30|7314.7|7311.9|7312.7|7309.9|7314.7|7311.9|7311.7|7308.9|371
1624268380000|2021-06-21 09:39:40|7312.8|7310|7313.2|7310.4|7313.2|7310.4|7312.7|7309.9|8
1624268390000|2021-06-21 09:39:50|7313.1|7310.3|7312.2|7309.4|7313.1|7310.3|7312.2|7309.4|5
1624268400000|2021-06-21 09:40:00|7312.7|7309.9|7311.9|7309.1|7312.7|7309.9|7311.7|7308.9|18
1624268410000|2021-06-21 09:40:10|7312.3|7309.5|7312.4|7309.6|7312.7|7309.9|7312.3|7309.5|31
1624268420000|2021-06-21 09:40:20|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|6
1624268430000|2021-06-21 09:40:30|7314.7|7311.9|7315.3|7312.5|7315.3|7312.5|7314.7|7311.9|9
1624268440000|2021-06-21 09:40:40|7314.8|7312|7313.8|7311|7315.2|7312.4|7313.8|7311|6
1624268450000|2021-06-21 09:40:50|7314.3|7311.5|7316.7|7313.9|7317.3|7314.5|7314.3|7311.5|45
1624268460000|2021-06-21 09:41:00|7316.3|7313.5|7314.1|7311.3|7316.3|7313.5|7313.2|7310.4|20
1624268470000|2021-06-21 09:41:10|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|1
1624268480000|2021-06-21 09:41:20|7313.7|7310.9|7312.8|7310|7314.7|7311.9|7312.8|7310|6
1624268500000|2021-06-21 09:41:40|7311.7|7308.9|7312.7|7309.9|7312.7|7309.9|7311.7|7308.9|9
1624268510000|2021-06-21 09:41:50|7312.8|7310|7313.3|7310.5|7313.3|7310.5|7312.7|7309.9|1
1624268520000|2021-06-21 09:42:00|7313.2|7310.4|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|1
1624268530000|2021-06-21 09:42:10|7312.2|7309.4|7312.3|7309.5|7312.3|7309.5|7311.7|7308.9|2
1624268540000|2021-06-21 09:42:20|7312.2|7309.4|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|0
1624268550000|2021-06-21 09:42:30|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.1|7308.3|25
1624268560000|2021-06-21 09:42:40|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|10
1624268570000|2021-06-21 09:42:50|7312.1|7309.3|7312.2|7309.4|7312.2|7309.4|7312.1|7309.3|12
1624268580000|2021-06-21 09:43:00|7312.3|7309.5|7312.3|7309.5|7312.9|7310.1|7312.2|7309.4|13
1624268590000|2021-06-21 09:43:10|7312.2|7309.4|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|5
1624268600000|2021-06-21 09:43:20|7312.3|7309.5|7312.3|7309.5|7312.8|7310|7312.3|7309.5|2
1624268620000|2021-06-21 09:43:40|7312.1|7309.3|7311.3|7308.5|7312.1|7309.3|7311.3|7308.5|3
1624268630000|2021-06-21 09:43:50|7311.4|7308.6|7312.3|7309.5|7312.3|7309.5|7311.4|7308.6|2
1624268640000|2021-06-21 09:44:00|7312.7|7309.9|7312.3|7309.5|7312.9|7310.1|7312.2|7309.4|18
1624268650000|2021-06-21 09:44:10|7312.7|7309.9|7313.8|7311|7313.8|7311|7312.7|7309.9|10
1624268660000|2021-06-21 09:44:20|7314.3|7311.5|7315.3|7312.5|7316.4|7313.6|7313.8|7311|83
1624268670000|2021-06-21 09:44:30|7315.4|7312.6|7314.7|7311.9|7315.4|7312.6|7313.7|7310.9|50
1624268680000|2021-06-21 09:44:40|7314.2|7311.4|7313.3|7310.5|7314.2|7311.4|7313.2|7310.4|1
1624268690000|2021-06-21 09:44:50|7313.6|7310.8|7312.2|7309.4|7314.2|7311.4|7312.2|7309.4|32
1624268700000|2021-06-21 09:45:00|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.2|7308.4|20
1624268710000|2021-06-21 09:45:10|7311.9|7309.1|7311.7|7308.9|7312.3|7309.5|7311.7|7308.9|1
1624268720000|2021-06-21 09:45:20|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|12
1624268730000|2021-06-21 09:45:30|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7311.7|7308.9|7
1624268740000|2021-06-21 09:45:40|7312.2|7309.4|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|4
1624268760000|2021-06-21 09:46:00|7311.7|7308.9|7312.2|7309.4|7312.7|7309.9|7311.7|7308.9|35
1624268770000|2021-06-21 09:46:10|7312.7|7309.9|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|38
1624268780000|2021-06-21 09:46:20|7312.1|7309.3|7312.2|7309.4|7312.3|7309.5|7311.7|7308.9|4
1624268790000|2021-06-21 09:46:30|7312.3|7309.5|7313.1|7310.3|7314.3|7311.5|7312.2|7309.4|103
1624268800000|2021-06-21 09:46:40|7312.7|7309.9|7310.2|7307.4|7312.7|7309.9|7309.7|7306.9|58
1624268810000|2021-06-21 09:46:50|7309.7|7306.9|7311.2|7308.4|7311.3|7308.5|7309.7|7306.9|10
1624268820000|2021-06-21 09:47:00|7310.8|7308|7309.3|7306.5|7310.8|7308|7308.9|7306.1|15
1624268830000|2021-06-21 09:47:10|7309.2|7306.4|7311.1|7308.3|7311.2|7308.4|7309.2|7306.4|37
1624268840000|2021-06-21 09:47:20|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.2|7308.4|1
1624268850000|2021-06-21 09:47:30|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|2
1624268860000|2021-06-21 09:47:40|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|2
1624268870000|2021-06-21 09:47:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|10
1624268880000|2021-06-21 09:48:00|7311.7|7308.9|7312.1|7309.3|7312.2|7309.4|7311.7|7308.9|15
1624268890000|2021-06-21 09:48:10|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|2
1624268900000|2021-06-21 09:48:20|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|5
1624268910000|2021-06-21 09:48:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|2
1624268920000|2021-06-21 09:48:40|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7311.7|7308.9|0
1624268930000|2021-06-21 09:48:50|7312|7309.2|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|0
1624268940000|2021-06-21 09:49:00|7311.5|7308.7|7311.3|7308.5|7311.5|7308.7|7311.2|7308.4|0
1624268950000|2021-06-21 09:49:10|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|2
1624268960000|2021-06-21 09:49:20|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|2
1624268970000|2021-06-21 09:49:30|||||||||10
1624268980000|2021-06-21 09:49:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.2|7307.4|1
1624268990000|2021-06-21 09:49:50|7310.7|7307.9|7309|7306.2|7310.7|7307.9|7309|7306.2|6
1624269000000|2021-06-21 09:50:00|7308.7|7305.9|7311.7|7308.9|7311.7|7308.9|7308.7|7305.9|13
1624269010000|2021-06-21 09:50:10|7310.9|7308.1|7309.7|7306.9|7310.9|7308.1|7309.7|7306.9|16
1624269020000|2021-06-21 09:50:20|7310|7307.2|7308.7|7305.9|7310|7307.2|7308.3|7305.5|24
1624269040000|2021-06-21 09:50:40|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7307.7|7304.9|17
1624269050000|2021-06-21 09:50:50|7309.7|7306.9|7310.7|7307.9|7310.7|7307.9|7308.2|7305.4|34
1624269060000|2021-06-21 09:51:00|7310.3|7307.5|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|14
1624269080000|2021-06-21 09:51:20|7310.5|7307.7|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|36
1624269090000|2021-06-21 09:51:30|7309.2|7306.4|7310.5|7307.7|7310.5|7307.7|7309.2|7306.4|4
1624269100000|2021-06-21 09:51:40|7310.7|7307.9|7310.8|7308|7310.8|7308|7309.9|7307.1|9
1624269110000|2021-06-21 09:51:50|7311.5|7308.7|7311.7|7308.9|7312.7|7309.9|7311.2|7308.4|70
1624269120000|2021-06-21 09:52:00|7312|7309.2|7312.7|7309.9|7312.7|7309.9|7312|7309.2|12
1624269130000|2021-06-21 09:52:10|7312.5|7309.7|7311.7|7308.9|7312.5|7309.7|7311.7|7308.9|26
1624269140000|2021-06-21 09:52:20|7311.9|7309.1|7312.7|7309.9|7313.3|7310.5|7311.9|7309.1|23
1624269150000|2021-06-21 09:52:30|7313|7310.2|7311.8|7309|7313|7310.2|7311.7|7308.9|5
1624269160000|2021-06-21 09:52:40|7312.2|7309.4|7312.3|7309.5|7312.3|7309.5|7312.2|7309.4|0
1624269170000|2021-06-21 09:52:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1624269180000|2021-06-21 09:53:00|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|8
1624269200000|2021-06-21 09:53:20|7311.2|7308.4|7310.2|7307.4|7311.3|7308.5|7310.2|7307.4|3
1624269210000|2021-06-21 09:53:30|7310.3|7307.5|7310.7|7307.9|7311.2|7308.4|7310.3|7307.5|0
1624269220000|2021-06-21 09:53:40|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|4
1624269230000|2021-06-21 09:53:50|7310.3|7307.5|7310.8|7308|7310.8|7308|7310.3|7307.5|5
1624269240000|2021-06-21 09:54:00|7311.2|7308.4|7311.7|7308.9|7312.2|7309.4|7311.2|7308.4|1
1624269250000|2021-06-21 09:54:10|7311.5|7308.7|7311.2|7308.4|7311.5|7308.7|7311.2|7308.4|1
1624269260000|2021-06-21 09:54:20|7311.3|7308.5|7312.2|7309.4|7312.3|7309.5|7311.3|7308.5|0
1624269270000|2021-06-21 09:54:30|7312.4|7309.6|7311.3|7308.5|7312.4|7309.6|7311.2|7308.4|1
1624269280000|2021-06-21 09:54:40|7311.7|7308.9|7312.3|7309.5|7312.3|7309.5|7311.3|7308.5|3
1624269290000|2021-06-21 09:54:50|7312.5|7309.7|7314.3|7311.5|7314.3|7311.5|7312.5|7309.7|32
1624269300000|2021-06-21 09:55:00|7314.9|7312.1|7313.9|7311.1|7315.2|7312.4|7313.8|7311|4
1624269310000|2021-06-21 09:55:10|7313.8|7311|7312.8|7310|7314.2|7311.4|7312.8|7310|186
1624269320000|2021-06-21 09:55:20|7312.4|7309.6|7311.8|7309|7312.7|7309.9|7311.3|7308.5|164
1624269330000|2021-06-21 09:55:30|7311.7|7308.9|7313.2|7310.4|7313.3|7310.5|7311.7|7308.9|12
1624269340000|2021-06-21 09:55:40|7312.9|7310.1|7312.8|7310|7313.3|7310.5|7312.8|7310|2
1624269350000|2021-06-21 09:55:50|7313.3|7310.5|7312.8|7310|7313.3|7310.5|7312.8|7310|1
1624269360000|2021-06-21 09:56:00|7312.7|7309.9|7310.9|7308.1|7312.7|7309.9|7310.7|7307.9|9
1624269370000|2021-06-21 09:56:10|7311.3|7308.5|7310.7|7307.9|7311.3|7308.5|7310.7|7307.9|10
1624269380000|2021-06-21 09:56:20|7310.4|7307.6|7309.8|7307|7310.4|7307.6|7309.7|7306.9|8
1624269390000|2021-06-21 09:56:30|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|28
1624269400000|2021-06-21 09:56:40|7309.5|7306.7|7308.7|7305.9|7309.5|7306.7|7308.7|7305.9|6
1624269410000|2021-06-21 09:56:50|7308.8|7306|7308.7|7305.9|7309.3|7306.5|7308.7|7305.9|13
1624269420000|2021-06-21 09:57:00|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|8
1624269430000|2021-06-21 09:57:10|7309.1|7306.3|7309.3|7306.5|7309.3|7306.5|7309.1|7306.3|0
1624269440000|2021-06-21 09:57:20|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|1
1624269450000|2021-06-21 09:57:30|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|1
1624269460000|2021-06-21 09:57:40|7309.8|7307|7309.6|7306.8|7309.9|7307.1|7309.6|7306.8|8
1624269470000|2021-06-21 09:57:50|7309.1|7306.3|7309.3|7306.5|7309.3|7306.5|7308.8|7306|3
1624269480000|2021-06-21 09:58:00|7309.1|7306.3|7309.1|7306.3|7309.3|7306.5|7308.6|7305.8|31
1624269490000|2021-06-21 09:58:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.1|7306.3|0
1624269500000|2021-06-21 09:58:20|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7308.1|7305.3|28
1624269510000|2021-06-21 09:58:30|7309.1|7306.3|7308.8|7306|7309.8|7307|7308.6|7305.8|8
1624269520000|2021-06-21 09:58:40|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7307.6|7304.8|1
1624269530000|2021-06-21 09:58:50|7308.3|7305.5|7308.3|7305.5|7308.4|7305.6|7308.3|7305.5|3
1624269540000|2021-06-21 09:59:00|7308.1|7305.3|7307.3|7304.5|7308.1|7305.3|7306.3|7303.5|55
1624269550000|2021-06-21 09:59:10|7307.4|7304.6|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|12
1624269560000|2021-06-21 09:59:20|7306.8|7304|7306.6|7303.8|7306.8|7304|7306.6|7303.8|2
1624269570000|2021-06-21 09:59:30|7306.9|7304.1|7306.8|7304|7306.9|7304.1|7306.8|7304|4
1624269580000|2021-06-21 09:59:40|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.8|7304|0
1624269590000|2021-06-21 09:59:50|7306.8|7304|7306.8|7304|7306.8|7304|7306.3|7303.5|0
1624269600000|2021-06-21 10:00:00|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.8|7304|1
1624269610000|2021-06-21 10:00:10|7307.6|7304.8|7307.3|7304.5|7308.3|7305.5|7306.3|7303.5|12
1624269620000|2021-06-21 10:00:20|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|1
1624269630000|2021-06-21 10:00:30|7306.8|7304|7309.1|7306.3|7309.3|7306.5|7306.8|7304|48
1624269640000|2021-06-21 10:00:40|7309.3|7306.5|7308.3|7305.5|7309.9|7307.1|7308.3|7305.5|10
1624269650000|2021-06-21 10:00:50|7308.1|7305.3|7308.3|7305.5|7308.3|7305.5|7308.1|7305.3|11
1624269660000|2021-06-21 10:01:00|7308|7305.2|7307.4|7304.6|7308|7305.2|7307.3|7304.5|8
1624269670000|2021-06-21 10:01:10|7307.3|7304.5|7305|7302.2|7308.6|7305.8|7304.6|7301.8|291
1624269680000|2021-06-21 10:01:20|7305.4|7302.6|7305.6|7302.8|7306.1|7303.3|7305.4|7302.6|8
1624269690000|2021-06-21 10:01:30|7306|7303.2|7306.5|7303.7|7307.1|7304.3|7306|7303.2|1
1624269700000|2021-06-21 10:01:40|7306.6|7303.8|7306.3|7303.5|7306.6|7303.8|7306|7303.2|4
1624269710000|2021-06-21 10:01:50|7306.6|7303.8|7306.1|7303.3|7307|7304.2|7306|7303.2|3
1624269720000|2021-06-21 10:02:00|7306.6|7303.8|7305.4|7302.6|7306.6|7303.8|7305.4|7302.6|7
1624269730000|2021-06-21 10:02:10|7305.5|7302.7|7304.5|7301.7|7305.6|7302.8|7304.4|7301.6|8
1624269740000|2021-06-21 10:02:20|7304.4|7301.6|7303|7300.2|7304.6|7301.8|7302.9|7300.1|68
1624269750000|2021-06-21 10:02:30|7302.4|7299.6|7303|7300.2|7303|7300.2|7302.4|7299.6|5
1624269760000|2021-06-21 10:02:40|7303.4|7300.6|7303.6|7300.8|7303.6|7300.8|7303.4|7300.6|13
1624269770000|2021-06-21 10:02:50|7304.1|7301.3|7304|7301.2|7304.1|7301.3|7304|7301.2|5
1624269780000|2021-06-21 10:03:00|7303.5|7300.7|7302|7299.2|7304|7301.2|7301.4|7298.6|122
1624269790000|2021-06-21 10:03:10|7301.5|7298.7|7301.5|7298.7|7301.6|7298.8|7301.4|7298.6|3
1624269800000|2021-06-21 10:03:20|7301.4|7298.6|7300|7297.2|7301.4|7298.6|7299.5|7296.7|22
1624269810000|2021-06-21 10:03:30|7299.5|7296.7|7300.5|7297.7|7303|7300.2|7299.5|7296.7|54
1624269820000|2021-06-21 10:03:40|7300.4|7297.6|7301.1|7298.3|7301.1|7298.3|7300.4|7297.6|17
1624269830000|2021-06-21 10:03:50|7302|7299.2|7301|7298.2|7302|7299.2|7301|7298.2|3
1624269840000|2021-06-21 10:04:00|7302|7299.2|7301.1|7298.3|7302.1|7299.3|7301|7298.2|13
1624269850000|2021-06-21 10:04:10|7301|7298.2|7302.6|7299.8|7302.6|7299.8|7300.6|7297.8|10
1624269860000|2021-06-21 10:04:20|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7303|7300.2|5
1624269870000|2021-06-21 10:04:30|7303.5|7300.7|7303.1|7300.3|7303.6|7300.8|7303|7300.2|0
1624269880000|2021-06-21 10:04:40|7303|7300.2|7304.6|7301.8|7304.6|7301.8|7302|7299.2|121
1624269890000|2021-06-21 10:04:50|7305|7302.2|7305.5|7302.7|7305.6|7302.8|7305|7302.2|10
1624269900000|2021-06-21 10:05:00|7305.1|7302.3|7305.9|7303.1|7305.9|7303.1|7305.1|7302.3|20
1624269910000|2021-06-21 10:05:10|7305.4|7302.6|7302.4|7299.6|7305.4|7302.6|7302.4|7299.6|18
1624269920000|2021-06-21 10:05:20|7302.5|7299.7|7302.5|7299.7|7303|7300.2|7302.4|7299.6|7
1624269930000|2021-06-21 10:05:30|7302.9|7300.1|7304|7301.2|7304|7301.2|7302.6|7299.8|160
1624269940000|2021-06-21 10:05:40|7303.2|7300.4|7302.4|7299.6|7303.4|7300.6|7301.5|7298.7|43
1624269950000|2021-06-21 10:05:50|7302|7299.2|7302.5|7299.7|7302.5|7299.7|7301.5|7298.7|11
1624269960000|2021-06-21 10:06:00|7302.6|7299.8|7302|7299.2|7302.6|7299.8|7302|7299.2|4
1624269970000|2021-06-21 10:06:10|7301.6|7298.8|7301.5|7298.7|7301.6|7298.8|7301.4|7298.6|2
1624269980000|2021-06-21 10:06:20|7301.4|7298.6|7300|7297.2|7301.4|7298.6|7300|7297.2|21
1624269990000|2021-06-21 10:06:30|7300.1|7297.3|7299|7296.2|7301|7298.2|7299|7296.2|4
1624270000000|2021-06-21 10:06:40|7299.4|7296.6|7299|7296.2|7299.9|7297.1|7299|7296.2|22
1624270010000|2021-06-21 10:06:50|7298.5|7295.7|7298.4|7295.6|7298.9|7296.1|7298.4|7295.6|15
1624270020000|2021-06-21 10:07:00|7298.5|7295.7|7299|7296.2|7299|7296.2|7298.5|7295.7|0
1624270030000|2021-06-21 10:07:10|7299.4|7296.6|7300.5|7297.7|7301|7298.2|7299.4|7296.6|64
1624270040000|2021-06-21 10:07:20|7300.4|7297.6|7299.9|7297.1|7300.6|7297.8|7299.1|7296.3|12
1624270050000|2021-06-21 10:07:30|7300|7297.2|7299.9|7297.1|7300|7297.2|7299.9|7297.1|0
1624270060000|2021-06-21 10:07:40|7299.1|7296.3|7299.5|7296.7|7299.6|7296.8|7299.1|7296.3|1
1624270070000|2021-06-21 10:07:50|7299.4|7296.6|7300|7297.2|7300|7297.2|7299|7296.2|4
1624270080000|2021-06-21 10:08:00|7300.5|7297.7|7300.9|7298.1|7300.9|7298.1|7300.4|7297.6|5
1624270090000|2021-06-21 10:08:10|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|1
1624270100000|2021-06-21 10:08:20|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|1
1624270120000|2021-06-21 10:08:40|7301.4|7298.6|7300.9|7298.1|7301.5|7298.7|7300.9|7298.1|1
1624270130000|2021-06-21 10:08:50|7301|7298.2|7299.9|7297.1|7301|7298.2|7299.9|7297.1|23
1624270140000|2021-06-21 10:09:00|7300|7297.2|7299.2|7296.4|7301|7298.2|7299|7296.2|170
1624270150000|2021-06-21 10:09:10|7298.8|7296|7298.8|7296|7299.4|7296.6|7298.7|7295.9|18
1624270160000|2021-06-21 10:09:20|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.8|7296|0
1624270170000|2021-06-21 10:09:30|7298.4|7295.6|7298.8|7296|7299.4|7296.6|7298.3|7295.5|12
1624270180000|2021-06-21 10:09:40|7298.7|7295.9|7298.2|7295.4|7298.8|7296|7298.2|7295.4|3
1624270190000|2021-06-21 10:09:50|7297.8|7295|7297.8|7295|7297.8|7295|7296.8|7294|5
1624270200000|2021-06-21 10:10:00|7297.7|7294.9|7297.3|7294.5|7297.8|7295|7297.3|7294.5|0
1624270210000|2021-06-21 10:10:10|7297.8|7295|7298.8|7296|7298.8|7296|7297.3|7294.5|2
1624270220000|2021-06-21 10:10:20|7299.4|7296.6|7299.3|7296.5|7299.4|7296.6|7299.3|7296.5|5
1624270230000|2021-06-21 10:10:30|7299.2|7296.4|7298.7|7295.9|7299.2|7296.4|7298.3|7295.5|9
1624270240000|2021-06-21 10:10:40|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|12
1624270250000|2021-06-21 10:10:50|7298.7|7295.9|7298.2|7295.4|7298.7|7295.9|7298.2|7295.4|9
1624270260000|2021-06-21 10:11:00|7298.3|7295.5|7297.8|7295|7298.7|7295.9|7297.3|7294.5|18
1624270270000|2021-06-21 10:11:10|7298.2|7295.4|7298.3|7295.5|7298.3|7295.5|7298.2|7295.4|1
1624270280000|2021-06-21 10:11:20|7298.8|7296|7299.3|7296.5|7299.4|7296.6|7298.4|7295.6|22
1624270290000|2021-06-21 10:11:30|7299.4|7296.6|7299.3|7296.5|7300.2|7297.4|7299.2|7296.4|20
1624270300000|2021-06-21 10:11:40|7299.4|7296.6|7299.8|7297|7300.8|7298|7299.4|7296.6|32
1624270310000|2021-06-21 10:11:50|7300.3|7297.5|7299.8|7297|7300.4|7297.6|7299.8|7297|7
1624270320000|2021-06-21 10:12:00|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7298.2|7295.4|40
1624270330000|2021-06-21 10:12:10|7299.8|7297|7299.8|7297|7299.8|7297|7299.3|7296.5|7
1624270340000|2021-06-21 10:12:20|7300.2|7297.4|7299.8|7297|7300.2|7297.4|7299.4|7296.6|20
1624270350000|2021-06-21 10:12:30|7299.7|7296.9|7297.3|7294.5|7299.8|7297|7297.2|7294.4|9
1624270360000|2021-06-21 10:12:40|7297.2|7294.4|7297.8|7295|7297.8|7295|7297.2|7294.4|2
1624270370000|2021-06-21 10:12:50|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|9
1624270380000|2021-06-21 10:13:00|7297.8|7295|7298.7|7295.9|7298.8|7296|7297.8|7295|1
1624270390000|2021-06-21 10:13:10|7298.3|7295.5|7296.2|7293.4|7298.3|7295.5|7296.2|7293.4|9
1624270400000|2021-06-21 10:13:20|7296.3|7293.5|7295.7|7292.9|7296.4|7293.6|7295.3|7292.5|14
1624270410000|2021-06-21 10:13:30|7295.8|7293|7295.2|7292.4|7295.9|7293.1|7294.7|7291.9|8
1624270420000|2021-06-21 10:13:40|7295.3|7292.5|7295.8|7293|7296.3|7293.5|7295.2|7292.4|10
1624270430000|2021-06-21 10:13:50|7296.3|7293.5|7294.8|7292|7296.3|7293.5|7294.8|7292|25
1624270440000|2021-06-21 10:14:00|7295.2|7292.4|7294.8|7292|7295.2|7292.4|7294.8|7292|2
1624270450000|2021-06-21 10:14:10|7295.2|7292.4|7295.8|7293|7295.8|7293|7295.2|7292.4|3
1624270460000|2021-06-21 10:14:20|7295.9|7293.1|7296.8|7294|7296.8|7294|7295.9|7293.1|1
1624270470000|2021-06-21 10:14:30|7296.3|7293.5|7296.8|7294|7296.8|7294|7296.2|7293.4|2
1624270480000|2021-06-21 10:14:40|7296.5|7293.7|7296.8|7294|7296.8|7294|7296.2|7293.4|3
1624270490000|2021-06-21 10:14:50|7297.2|7294.4|7297.3|7294.5|7297.3|7294.5|7297.2|7294.4|2
1624270500000|2021-06-21 10:15:00|7296.8|7294|7297.3|7294.5|7297.3|7294.5|7296.3|7293.5|8
1624270510000|2021-06-21 10:15:10|7297.4|7294.6|7298.3|7295.5|7298.3|7295.5|7297.2|7294.4|7
1624270520000|2021-06-21 10:15:20|7298.4|7295.6|7298.3|7295.5|7299.2|7296.4|7298.2|7295.4|17
1624270530000|2021-06-21 10:15:30|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|0
1624270540000|2021-06-21 10:15:40|7298.3|7295.5|7298.8|7296|7298.8|7296|7298.3|7295.5|7
1624270550000|2021-06-21 10:15:50|7298.7|7295.9|7298.4|7295.6|7298.7|7295.9|7298.4|7295.6|2
1624270560000|2021-06-21 10:16:00|7298.3|7295.5|7298.8|7296|7298.8|7296|7298.3|7295.5|0
1624270570000|2021-06-21 10:16:10|7299.4|7296.6|7299.7|7296.9|7300.3|7297.5|7299.4|7296.6|10
1624270580000|2021-06-21 10:16:20|7299.8|7297|7299.9|7297.1|7300.2|7297.4|7299.3|7296.5|15
1624270590000|2021-06-21 10:16:30|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|1
1624270600000|2021-06-21 10:16:40|7299.3|7296.5|7300.3|7297.5|7300.4|7297.6|7299.3|7296.5|8
1624270610000|2021-06-21 10:16:50|7300.4|7297.6|7300.8|7298|7300.8|7298|7300.4|7297.6|15
1624270620000|2021-06-21 10:17:00|7300.2|7297.4|7300.7|7297.9|7300.8|7298|7300.2|7297.4|7
1624270630000|2021-06-21 10:17:10|7300.8|7298|7301.3|7298.5|7301.3|7298.5|7300.2|7297.4|8
1624270640000|2021-06-21 10:17:20|7301.2|7298.4|7301.2|7298.4|7301.9|7299.1|7301.2|7298.4|10
1624270650000|2021-06-21 10:17:30|7300.8|7298|7300.3|7297.5|7300.8|7298|7300.3|7297.5|3
1624270660000|2021-06-21 10:17:40|7300.4|7297.6|7300.2|7297.4|7300.8|7298|7300.2|7297.4|0
1624270670000|2021-06-21 10:17:50|7299.2|7296.4|7299.7|7296.9|7299.8|7297|7299.2|7296.4|8
1624270680000|2021-06-21 10:18:00|7299.3|7296.5|7297.3|7294.5|7299.8|7297|7297.3|7294.5|3
1624270690000|2021-06-21 10:18:10|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|0
1624270700000|2021-06-21 10:18:20|7297.2|7294.4|7296.8|7294|7297.3|7294.5|7296.8|7294|7
1624270710000|2021-06-21 10:18:30|||||||||2
1624270720000|2021-06-21 10:18:40|7296.5|7293.7|7296.8|7294|7296.8|7294|7296.2|7293.4|7
1624270730000|2021-06-21 10:18:50|7296.3|7293.5|7296.3|7293.5|7296.4|7293.6|7296.3|7293.5|47
1624270740000|2021-06-21 10:19:00|7296.8|7294|7296.3|7293.5|7296.8|7294|7296.3|7293.5|10
1624270750000|2021-06-21 10:19:10|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|41
1624270760000|2021-06-21 10:19:20|||||||||2
1624270770000|2021-06-21 10:19:30|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|0
1624270780000|2021-06-21 10:19:40|7297.8|7295|7296.8|7294|7297.8|7295|7296.8|7294|16
1624270790000|2021-06-21 10:19:50|7296.3|7293.5|7295.8|7293|7296.3|7293.5|7295.8|7293|1
1624270800000|2021-06-21 10:20:00|7295.2|7292.4|7294.9|7292.1|7295.4|7292.6|7294.4|7291.6|16
1624270810000|2021-06-21 10:20:10|7295.4|7292.6|7296.8|7294|7297.4|7294.6|7295.4|7292.6|19
1624270820000|2021-06-21 10:20:20|7296.2|7293.4|7297.2|7294.4|7297.3|7294.5|7296.2|7293.4|5
1624270830000|2021-06-21 10:20:30|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|0
1624270840000|2021-06-21 10:20:40|7296.8|7294|7296.4|7293.6|7296.8|7294|7296.4|7293.6|5
1624270850000|2021-06-21 10:20:50|7296.8|7294|7295.2|7292.4|7296.8|7294|7294.8|7292|9
1624270860000|2021-06-21 10:21:00|7294.8|7292|7292.2|7289.4|7294.8|7292|7292.2|7289.4|79
1624270870000|2021-06-21 10:21:10|7292.8|7290|7292.2|7289.4|7292.8|7290|7292.2|7289.4|15
1624270890000|2021-06-21 10:21:30|7291.8|7289|7293.2|7290.4|7293.4|7290.6|7291.8|7289|37
1624270900000|2021-06-21 10:21:40|7292.8|7290|7293.2|7290.4|7293.8|7291|7292.8|7290|38
1624270910000|2021-06-21 10:21:50|7292.8|7290|7292.4|7289.6|7292.8|7290|7292.3|7289.5|2
1624270920000|2021-06-21 10:22:00|7292.8|7290|7292.9|7290.1|7292.9|7290.1|7292.8|7290|8
1624270930000|2021-06-21 10:22:10|7293|7290.2|7294.4|7291.6|7294.4|7291.6|7293|7290.2|4
1624270940000|2021-06-21 10:22:20|7293.9|7291.1|7292.8|7290|7294.3|7291.5|7292.8|7290|5
1624270950000|2021-06-21 10:22:30|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|11
1624270960000|2021-06-21 10:22:40|7293.6|7290.8|7293.3|7290.5|7293.6|7290.8|7292.8|7290|7
1624270970000|2021-06-21 10:22:50|7292.8|7290|7293.8|7291|7293.8|7291|7292.8|7290|7
1624270980000|2021-06-21 10:23:00|7293.9|7291.1|7294.4|7291.6|7294.4|7291.6|7293.8|7291|10
1624270990000|2021-06-21 10:23:10|7294.5|7291.7|7294.8|7292|7294.8|7292|7294.5|7291.7|33
1624271000000|2021-06-21 10:23:20|7294.4|7291.6|7294.8|7292|7294.9|7292.1|7294.4|7291.6|6
1624271010000|2021-06-21 10:23:30|7294.9|7292.1|7294.8|7292|7295.4|7292.6|7294.8|7292|3
1624271020000|2021-06-21 10:23:40|7294|7291.2|7293.8|7291|7294|7291.2|7293.8|7291|2
1624271030000|2021-06-21 10:23:50|7293.5|7290.7|7293.4|7290.6|7293.5|7290.7|7292.8|7290|40
1624271040000|2021-06-21 10:24:00|7294.3|7291.5|7293.8|7291|7294.3|7291.5|7293.8|7291|2
1624271050000|2021-06-21 10:24:10|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|0
1624271060000|2021-06-21 10:24:20|7294.3|7291.5|7294.4|7291.6|7294.4|7291.6|7294.3|7291.5|2
1624271070000|2021-06-21 10:24:30|7294.8|7292|7295.4|7292.6|7295.4|7292.6|7294.8|7292|6
1624271090000|2021-06-21 10:24:50|7295.8|7293|7295.1|7292.3|7295.8|7293|7295.1|7292.3|10
1624271100000|2021-06-21 10:25:00|7294.8|7292|7294.8|7292|7294.9|7292.1|7294.8|7292|2
1624271110000|2021-06-21 10:25:10|7294.9|7292.1|7295.3|7292.5|7295.3|7292.5|7294.8|7292|7
1624271120000|2021-06-21 10:25:20|7295|7292.2|7295.9|7293.1|7296.4|7293.6|7295|7292.2|8
1624271130000|2021-06-21 10:25:30|7295.8|7293|7297.9|7295.1|7298.6|7295.8|7295.8|7293|50
1624271140000|2021-06-21 10:25:40|7297.8|7295|7302.4|7299.6|7302.6|7299.8|7297.8|7295|546
1624271150000|2021-06-21 10:25:50|7302.1|7299.3|7302|7299.2|7303|7300.2|7301.6|7298.8|89
1624271160000|2021-06-21 10:26:00|7302.1|7299.3|7302|7299.2|7302.6|7299.8|7302|7299.2|5
1624271170000|2021-06-21 10:26:10|7301.6|7298.8|7300.4|7297.6|7301.6|7298.8|7300.4|7297.6|5
1624271180000|2021-06-21 10:26:20|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|0
1624271190000|2021-06-21 10:26:30|7299.9|7297.1|7299|7296.2|7300|7297.2|7299|7296.2|17
1624271200000|2021-06-21 10:26:40|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|3
1624271210000|2021-06-21 10:26:50|7299|7296.2|7298.1|7295.3|7299|7296.2|7298|7295.2|1
1624271220000|2021-06-21 10:27:00|7298|7295.2|7299.5|7296.7|7300|7297.2|7298|7295.2|8
1624271230000|2021-06-21 10:27:10|7299.4|7296.6|7298.6|7295.8|7299.4|7296.6|7298.5|7295.7|8
1624271240000|2021-06-21 10:27:20|7299|7296.2|7298.5|7295.7|7299|7296.2|7298.4|7295.6|8
1624271250000|2021-06-21 10:27:30|7298.4|7295.6|7298|7295.2|7298.5|7295.7|7298|7295.2|2
1624271260000|2021-06-21 10:27:40|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|2
1624271270000|2021-06-21 10:27:50|7297.4|7294.6|7297.9|7295.1|7298|7295.2|7297.4|7294.6|1
1624271280000|2021-06-21 10:28:00|7297.4|7294.6|7297.5|7294.7|7297.5|7294.7|7296.4|7293.6|11
1624271290000|2021-06-21 10:28:10|7297.9|7295.1|7298.5|7295.7|7298.5|7295.7|7297.9|7295.1|4
1624271300000|2021-06-21 10:28:20|7298.4|7295.6|7298|7295.2|7298.4|7295.6|7298|7295.2|0
1624271310000|2021-06-21 10:28:30|7297.9|7295.1|7297.4|7294.6|7298|7295.2|7297.4|7294.6|3
1624271320000|2021-06-21 10:28:40|7297|7294.2|7297.4|7294.6|7298|7295.2|7297|7294.2|1
1624271330000|2021-06-21 10:28:50|7296.6|7293.8|7296|7293.2|7297|7294.2|7295.6|7292.8|16
1624271340000|2021-06-21 10:29:00|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.5|7292.7|10
1624271350000|2021-06-21 10:29:10|7296.1|7293.3|7296.5|7293.7|7296.5|7293.7|7296.1|7293.3|10
1624271360000|2021-06-21 10:29:20|7296|7293.2|7294.2|7291.4|7296|7293.2|7293.6|7290.8|20
1624271370000|2021-06-21 10:29:30|7295|7292.2|7293.8|7291|7295|7292.2|7293.8|7291|20
1624271380000|2021-06-21 10:29:40|7293|7290.2|7292.6|7289.8|7293|7290.2|7292.4|7289.6|12
1624271390000|2021-06-21 10:29:50|7292.5|7289.7|7292.9|7290.1|7293|7290.2|7292.5|7289.7|3
1624271400000|2021-06-21 10:30:00|7292.5|7289.7|7294|7291.2|7294|7291.2|7292.5|7289.7|25
1624271410000|2021-06-21 10:30:10|7294.1|7291.3|7296|7293.2|7296.5|7293.7|7294.1|7291.3|13
1624271420000|2021-06-21 10:30:20|7296.9|7294.1|7296.9|7294.1|7297|7294.2|7296.9|7294.1|5
1624271430000|2021-06-21 10:30:30|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1624271440000|2021-06-21 10:30:40|7296.9|7294.1|7296.9|7294.1|7297|7294.2|7296.9|7294.1|2
1624271450000|2021-06-21 10:30:50|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|3
1624271460000|2021-06-21 10:31:00|7296.9|7294.1|7297.9|7295.1|7297.9|7295.1|7296.4|7293.6|3
1624271470000|2021-06-21 10:31:10|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|3
1624271480000|2021-06-21 10:31:20|7297.5|7294.7|7297.4|7294.6|7297.5|7294.7|7297.4|7294.6|10
1624271490000|2021-06-21 10:31:30|7297|7294.2|7297|7294.2|7297|7294.2|7296.5|7293.7|1
1624271500000|2021-06-21 10:31:40|7296.9|7294.1|7297.4|7294.6|7297.5|7294.7|7296.9|7294.1|0
1624271510000|2021-06-21 10:31:50|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1624271520000|2021-06-21 10:32:00|7297.4|7294.6|7298|7295.2|7298.6|7295.8|7297.4|7294.6|4
1624271530000|2021-06-21 10:32:10|7297.6|7294.8|7297.4|7294.6|7297.6|7294.8|7297.4|7294.6|2
1624271540000|2021-06-21 10:32:20|7297|7294.2|7295.4|7292.6|7297|7294.2|7295.4|7292.6|10
1624271550000|2021-06-21 10:32:30|7295.7|7292.9|7295.5|7292.7|7296|7293.2|7295.4|7292.6|1
1624271560000|2021-06-21 10:32:40|7295.4|7292.6|7295.1|7292.3|7295.4|7292.6|7295|7292.2|1
1624271570000|2021-06-21 10:32:50|7295|7292.2|7294.9|7292.1|7295|7292.2|7294.9|7292.1|7
1624271580000|2021-06-21 10:33:00|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.5|7291.7|8
1624271590000|2021-06-21 10:33:10|7294.9|7292.1|7294.9|7292.1|7295|7292.2|7294.5|7291.7|1
1624271600000|2021-06-21 10:33:20|7295|7292.2|7295|7292.2|7295|7292.2|7294.9|7292.1|1
1624271610000|2021-06-21 10:33:30|7294.9|7292.1|7294.9|7292.1|7295|7292.2|7294.6|7291.8|0
1624271620000|2021-06-21 10:33:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|0
1624271630000|2021-06-21 10:33:50|7295.6|7292.8|7296.9|7294.1|7297|7294.2|7295.6|7292.8|9
1624271640000|2021-06-21 10:34:00|7297|7294.2|7297.4|7294.6|7297.4|7294.6|7297|7294.2|10
1624271650000|2021-06-21 10:34:10|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7297|7294.2|2
1624271660000|2021-06-21 10:34:20|7297.6|7294.8|7299.1|7296.3|7299.5|7296.7|7297.6|7294.8|10
1624271670000|2021-06-21 10:34:30|7299.5|7296.7|7298.5|7295.7|7299.5|7296.7|7298.5|7295.7|1
1624271680000|2021-06-21 10:34:40|7298.6|7295.8|7298.5|7295.7|7299|7296.2|7298.4|7295.6|1
1624271690000|2021-06-21 10:34:50|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1624271700000|2021-06-21 10:35:00|7298.5|7295.7|7298.1|7295.3|7299|7296.2|7298|7295.2|1
1624271710000|2021-06-21 10:35:10|7298.6|7295.8|7300|7297.2|7300.5|7297.7|7298.6|7295.8|10
1624271720000|2021-06-21 10:35:20|||||||||3
1624271730000|2021-06-21 10:35:30|7299.4|7296.6|7299.4|7296.6|7299.5|7296.7|7299|7296.2|2
1624271740000|2021-06-21 10:35:40|7299|7296.2|7298|7295.2|7299|7296.2|7298|7295.2|13
1624271760000|2021-06-21 10:36:00|7297.6|7294.8|7298|7295.2|7298|7295.2|7296.5|7293.7|37
1624271770000|2021-06-21 10:36:10|7297.5|7294.7|7297.5|7294.7|7297.6|7294.8|7297.5|7294.7|2
1624271780000|2021-06-21 10:36:20|7297.4|7294.6|7297|7294.2|7297.4|7294.6|7296.9|7294.1|1
1624271790000|2021-06-21 10:36:30|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.5|7293.7|4
1624271800000|2021-06-21 10:36:40|7296.9|7294.1|7298.1|7295.3|7298.1|7295.3|7296.5|7293.7|2
1624271810000|2021-06-21 10:36:50|7298.4|7295.6|7298.4|7295.6|7299.4|7296.6|7298|7295.2|12
1624271820000|2021-06-21 10:37:00|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7298|7295.2|8
1624271830000|2021-06-21 10:37:10|||||||||1
1624271840000|2021-06-21 10:37:20|7298.4|7295.6|7298|7295.2|7298.5|7295.7|7298|7295.2|2
1624271850000|2021-06-21 10:37:30|7298.1|7295.3|7298.5|7295.7|7298.6|7295.8|7298.1|7295.3|3
1624271860000|2021-06-21 10:37:40|7298.4|7295.6|7298.5|7295.7|7298.5|7295.7|7298|7295.2|1
1624271870000|2021-06-21 10:37:50|7298.4|7295.6|7297.6|7294.8|7298.4|7295.6|7297.4|7294.6|10
1624271880000|2021-06-21 10:38:00|7297.5|7294.7|7296.9|7294.1|7297.6|7294.8|7296.9|7294.1|8
1624271890000|2021-06-21 10:38:10|7296.6|7293.8|7297.9|7295.1|7298|7295.2|7295.6|7292.8|7
1624271900000|2021-06-21 10:38:20|7298|7295.2|7298|7295.2|7298|7295.2|7297.9|7295.1|0
1624271910000|2021-06-21 10:38:30|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7298|7295.2|15
1624271920000|2021-06-21 10:38:40|7298.5|7295.7|7298.5|7295.7|7298.7|7295.9|7298.5|7295.7|1
1624271930000|2021-06-21 10:38:50|7298.4|7295.6|7298.5|7295.7|7298.5|7295.7|7298|7295.2|0
1624271940000|2021-06-21 10:39:00|7298|7295.2|7301.3|7298.5|7301.5|7298.7|7298|7295.2|8
1624271950000|2021-06-21 10:39:10|7301|7298.2|7300.5|7297.7|7301|7298.2|7299.8|7297|6
1624271960000|2021-06-21 10:39:20|7300.3|7297.5|7299.5|7296.7|7300.3|7297.5|7299.3|7296.5|1
1624271970000|2021-06-21 10:39:30|7299.3|7296.5|7298.5|7295.7|7299.3|7296.5|7298.3|7295.5|5
1624271980000|2021-06-21 10:39:40|7298.6|7295.8|7298.5|7295.7|7298.7|7295.9|7298.3|7295.5|0
1624271990000|2021-06-21 10:39:50|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1624272000000|2021-06-21 10:40:00|7299.3|7296.5|7298.3|7295.5|7299.3|7296.5|7298.3|7295.5|2
1624272010000|2021-06-21 10:40:10|7298|7295.2|7298.5|7295.7|7298.5|7295.7|7298|7295.2|0
1624272020000|2021-06-21 10:40:20|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1624272030000|2021-06-21 10:40:30|7299|7296.2|7301|7298.2|7302|7299.2|7299|7296.2|40
1624272040000|2021-06-21 10:40:40|7300.8|7298|7299.5|7296.7|7301|7298.2|7299|7296.2|35
1624272050000|2021-06-21 10:40:50|7299.3|7296.5|7299.6|7296.8|7300|7297.2|7299|7296.2|3
1624272060000|2021-06-21 10:41:00|7300|7297.2|7299|7296.2|7300|7297.2|7299|7296.2|6
1624272070000|2021-06-21 10:41:10|||||||||1
1624272080000|2021-06-21 10:41:20|7298.8|7296|7299|7296.2|7299|7296.2|7298.5|7295.7|0
1624272090000|2021-06-21 10:41:30|7298.8|7296|7298.5|7295.7|7299|7296.2|7298.5|7295.7|0
1624272100000|2021-06-21 10:41:40|7298.3|7295.5|7297|7294.2|7298.3|7295.5|7297|7294.2|5
1624272110000|2021-06-21 10:41:50|7296.8|7294|7297|7294.2|7297|7294.2|7296.3|7293.5|34
1624272120000|2021-06-21 10:42:00|7297.1|7294.3|7298.8|7296|7299|7296.2|7297|7294.2|10
1624272130000|2021-06-21 10:42:10|7299|7296.2|7299|7296.2|7299.5|7296.7|7299|7296.2|1
1624272140000|2021-06-21 10:42:20|7298.6|7295.8|7299.5|7296.7|7299.5|7296.7|7298.1|7295.3|2
1624272150000|2021-06-21 10:42:30|7299.3|7296.5|7299.1|7296.3|7299.3|7296.5|7299.1|7296.3|0
1624272160000|2021-06-21 10:42:40|7299.3|7296.5|7300|7297.2|7300|7297.2|7299.3|7296.5|0
1624272170000|2021-06-21 10:42:50|7299.8|7297|7299.5|7296.7|7299.8|7297|7299.5|7296.7|0
1624272180000|2021-06-21 10:43:00|7299.3|7296.5|7299|7296.2|7299.5|7296.7|7299|7296.2|7
1624272190000|2021-06-21 10:43:10|7298.5|7295.7|7299|7296.2|7299|7296.2|7298.5|7295.7|1
1624272200000|2021-06-21 10:43:20|7298.5|7295.7|7299|7296.2|7299|7296.2|7298.5|7295.7|6
1624272220000|2021-06-21 10:43:40|7299.8|7297|7299|7296.2|7299.8|7297|7298.8|7296|16
1624272230000|2021-06-21 10:43:50|7298.8|7296|7299|7296.2|7299|7296.2|7298.8|7296|2
1624272240000|2021-06-21 10:44:00|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298|7295.2|14
1624272250000|2021-06-21 10:44:10|7298.3|7295.5|7298|7295.2|7298.3|7295.5|7298|7295.2|0
1624272260000|2021-06-21 10:44:20|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|0
1624272270000|2021-06-21 10:44:30|7298.5|7295.7|7297|7294.2|7298.5|7295.7|7297|7294.2|4
1624272280000|2021-06-21 10:44:40|7297.3|7294.5|7298|7295.2|7298|7295.2|7297.3|7294.5|4
1624272290000|2021-06-21 10:44:50|||||||||1
1624272300000|2021-06-21 10:45:00|7299|7296.2|7298.6|7295.8|7299|7296.2|7298.5|7295.7|5
1624272310000|2021-06-21 10:45:10|7299.5|7296.7|7298.5|7295.7|7299.5|7296.7|7298.5|7295.7|60
1624272320000|2021-06-21 10:45:20|7298.3|7295.5|7298|7295.2|7298.3|7295.5|7298|7295.2|0
1624272330000|2021-06-21 10:45:30|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7
1624272340000|2021-06-21 10:45:40|7298|7295.2|7298|7295.2|7298.5|7295.7|7298|7295.2|16
1624272350000|2021-06-21 10:45:50|7297.5|7294.7|7297.3|7294.5|7298|7295.2|7297.3|7294.5|0
1624272360000|2021-06-21 10:46:00|7297|7294.2|7295|7292.2|7297|7294.2|7295|7292.2|7
1624272370000|2021-06-21 10:46:10|7294.6|7291.8|7295.6|7292.8|7295.6|7292.8|7294.6|7291.8|5
1624272390000|2021-06-21 10:46:30|7296|7293.2|7295.6|7292.8|7296|7293.2|7295.5|7292.7|6
1624272400000|2021-06-21 10:46:40|7296|7293.2|7296.5|7293.7|7297.3|7294.5|7296|7293.2|3
1624272410000|2021-06-21 10:46:50|7296.3|7293.5|7296|7293.2|7296.5|7293.7|7296|7293.2|1
1624272420000|2021-06-21 10:47:00|7296.3|7293.5|7297.4|7294.6|7297.4|7294.6|7296.3|7293.5|5
1624272430000|2021-06-21 10:47:10|7297.3|7294.5|7296.4|7293.6|7297.3|7294.5|7296.4|7293.6|1
1624272440000|2021-06-21 10:47:20|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|0
1624272450000|2021-06-21 10:47:30|7296.9|7294.1|7296.4|7293.6|7296.9|7294.1|7296.3|7293.5|5
1624272460000|2021-06-21 10:47:40|7296.8|7294|7295.4|7292.6|7296.8|7294|7295.3|7292.5|5
1624272470000|2021-06-21 10:47:50|7295.6|7292.8|7295.8|7293|7295.9|7293.1|7295.6|7292.8|1
1624272480000|2021-06-21 10:48:00|7295.9|7293.1|7295.3|7292.5|7295.9|7293.1|7295.3|7292.5|8
1624272490000|2021-06-21 10:48:10|7294.4|7291.6|7295.4|7292.6|7295.4|7292.6|7294.3|7291.5|27
1624272500000|2021-06-21 10:48:20|7295.9|7293.1|7295.8|7293|7295.9|7293.1|7294.9|7292.1|2
1624272510000|2021-06-21 10:48:30|7295.9|7293.1|7294.9|7292.1|7295.9|7293.1|7294.9|7292.1|6
1624272520000|2021-06-21 10:48:40|7295.8|7293|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|1
1624272530000|2021-06-21 10:48:50|7295.6|7292.8|7295.8|7293|7295.9|7293.1|7295.3|7292.5|26
1624272540000|2021-06-21 10:49:00|7295.9|7293.1|7295.9|7293.1|7296.1|7293.3|7294.9|7292.1|21
1624272550000|2021-06-21 10:49:10|7296.4|7293.6|7295.9|7293.1|7296.9|7294.1|7295.9|7293.1|1
1624272560000|2021-06-21 10:49:20|7296.4|7293.6|7296.9|7294.1|7296.9|7294.1|7296.4|7293.6|0
1624272570000|2021-06-21 10:49:30|7296.8|7294|7298.6|7295.8|7298.6|7295.8|7296.8|7294|8
1624272580000|2021-06-21 10:49:40|7298.4|7295.6|7298.3|7295.5|7298.4|7295.6|7298.3|7295.5|3
1624272590000|2021-06-21 10:49:50|7298.4|7295.6|7298.4|7295.6|7298.9|7296.1|7298.3|7295.5|1
1624272600000|2021-06-21 10:50:00|7298.8|7296|7298.8|7296|7298.9|7296.1|7298.8|7296|9
1624272610000|2021-06-21 10:50:10|7299.6|7296.8|7300.3|7297.5|7300.6|7297.8|7299.6|7296.8|289
1624272620000|2021-06-21 10:50:20|7300.6|7297.8|7300.9|7298.1|7300.9|7298.1|7300.6|7297.8|12
1624272630000|2021-06-21 10:50:30|7301.3|7298.5|7301.4|7298.6|7301.9|7299.1|7301.3|7298.5|10
1624272640000|2021-06-21 10:50:40|7301.3|7298.5|7300.9|7298.1|7301.3|7298.5|7300.4|7297.6|6
1624272650000|2021-06-21 10:50:50|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|12
1624272660000|2021-06-21 10:51:00|7301.2|7298.4|7302.3|7299.5|7302.9|7300.1|7300.9|7298.1|21
1624272670000|2021-06-21 10:51:10|7302.4|7299.6|7302.9|7300.1|7303.6|7300.8|7302.4|7299.6|27
1624272680000|2021-06-21 10:51:20|7302.6|7299.8|7301.6|7298.8|7302.6|7299.8|7300.9|7298.1|114
1624272690000|2021-06-21 10:51:30|7301.9|7299.1|7300.3|7297.5|7301.9|7299.1|7300.3|7297.5|17
1624272700000|2021-06-21 10:51:40|7299.4|7296.6|7298.4|7295.6|7299.4|7296.6|7298.4|7295.6|2
1624272710000|2021-06-21 10:51:50|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.8|7296|0
1624272720000|2021-06-21 10:52:00|7298.4|7295.6|7295.9|7293.1|7298.4|7295.6|7295.8|7293|13
1624272730000|2021-06-21 10:52:10|7296.4|7293.6|7296.4|7293.6|7296.8|7294|7295.9|7293.1|8
1624272740000|2021-06-21 10:52:20|7296.9|7294.1|7296.8|7294|7296.9|7294.1|7296.8|7294|0
1624272750000|2021-06-21 10:52:30|7296.9|7294.1|7296.8|7294|7296.9|7294.1|7296.8|7294|1
1624272760000|2021-06-21 10:52:40|7296.4|7293.6|7296.9|7294.1|7296.9|7294.1|7295.8|7293|19
1624272770000|2021-06-21 10:52:50|7296.8|7294|7295.9|7293.1|7296.8|7294|7295.9|7293.1|2
1624272780000|2021-06-21 10:53:00|7296.3|7293.5|7297.8|7295|7297.9|7295.1|7296.3|7293.5|3
1624272790000|2021-06-21 10:53:10|7297.9|7295.1|7297.4|7294.6|7297.9|7295.1|7297.4|7294.6|0
1624272800000|2021-06-21 10:53:20|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|6
1624272810000|2021-06-21 10:53:30|7297.9|7295.1|7298.8|7296|7298.8|7296|7297.9|7295.1|8
1624272820000|2021-06-21 10:53:40|7298.1|7295.3|7298.4|7295.6|7298.4|7295.6|7296.8|7294|52
1624272830000|2021-06-21 10:53:50|7298.6|7295.8|7296.9|7294.1|7298.9|7296.1|7296.9|7294.1|38
1624272840000|2021-06-21 10:54:00|7297.1|7294.3|7293.6|7290.8|7297.1|7294.3|7293.3|7290.5|10
1624272850000|2021-06-21 10:54:10|7294.3|7291.5|7295.4|7292.6|7295.9|7293.1|7294.3|7291.5|7
1624272860000|2021-06-21 10:54:20|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1624272870000|2021-06-21 10:54:30|7295.8|7293|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|2
1624272890000|2021-06-21 10:54:50|7294.9|7292.1|7295.9|7293.1|7295.9|7293.1|7294.9|7292.1|4
1624272900000|2021-06-21 10:55:00|7295.8|7293|7294.9|7292.1|7295.8|7293|7294.5|7291.7|0
1624272910000|2021-06-21 10:55:10|7295.4|7292.6|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|10
1624272920000|2021-06-21 10:55:20|7296|7293.2|7296.9|7294.1|7296.9|7294.1|7295.9|7293.1|0
1624272930000|2021-06-21 10:55:30|7297.4|7294.6|7298.5|7295.7|7298.5|7295.7|7297.4|7294.6|11
1624272940000|2021-06-21 10:55:40|7299|7296.2|7297.9|7295.1|7299.4|7296.6|7297.9|7295.1|20
1624272950000|2021-06-21 10:55:50|7298|7295.2|7297.9|7295.1|7298|7295.2|7297.9|7295.1|1
1624272960000|2021-06-21 10:56:00|7297.8|7295|7297.9|7295.1|7297.9|7295.1|7297.8|7295|6
1624272970000|2021-06-21 10:56:10|7297.8|7295|7297.9|7295.1|7297.9|7295.1|7297.8|7295|0
1624272980000|2021-06-21 10:56:20|7297.8|7295|7296.9|7294.1|7298.3|7295.5|7296.9|7294.1|1
1624272990000|2021-06-21 10:56:30|7297.4|7294.6|7296.9|7294.1|7297.4|7294.6|7296.8|7294|4
1624273000000|2021-06-21 10:56:40|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|1
1624273010000|2021-06-21 10:56:50|7296.9|7294.1|7297.4|7294.6|7297.4|7294.6|7296.8|7294|0
1624273020000|2021-06-21 10:57:00|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|12
1624273030000|2021-06-21 10:57:10|7297.8|7295|7297.3|7294.5|7297.9|7295.1|7297.3|7294.5|0
1624273040000|2021-06-21 10:57:20|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7
1624273050000|2021-06-21 10:57:30|7297.4|7294.6|7297.9|7295.1|7297.9|7295.1|7297.4|7294.6|0
1624273070000|2021-06-21 10:57:50|7297.8|7295|7297.9|7295.1|7297.9|7295.1|7297.8|7295|1
1624273080000|2021-06-21 10:58:00|7297.4|7294.6|7297.3|7294.5|7297.4|7294.6|7297.3|7294.5|0
1624273090000|2021-06-21 10:58:10|7297.4|7294.6|7295.9|7293.1|7297.4|7294.6|7295.9|7293.1|4
1624273100000|2021-06-21 10:58:20|7295.8|7293|7295.3|7292.5|7295.9|7293.1|7295.3|7292.5|0
1624273110000|2021-06-21 10:58:30|7294.9|7292.1|7294.3|7291.5|7294.9|7292.1|7294.3|7291.5|4
1624273120000|2021-06-21 10:58:40|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|0
1624273130000|2021-06-21 10:58:50|7293.8|7291|7293.4|7290.6|7293.8|7291|7293.3|7290.5|8
1624273150000|2021-06-21 10:59:10|7292.3|7289.5|7292.9|7290.1|7292.9|7290.1|7292.3|7289.5|21
1624273160000|2021-06-21 10:59:20|7292.5|7289.7|7292.4|7289.6|7292.5|7289.7|7292.4|7289.6|2
1624273170000|2021-06-21 10:59:30|7292.3|7289.5|7292.3|7289.5|7292.4|7289.6|7292.3|7289.5|0
1624273180000|2021-06-21 10:59:40|7291.5|7288.7|7290.4|7287.6|7291.5|7288.7|7288.9|7286.1|35
1624273190000|2021-06-21 10:59:50|7290.3|7287.5|7289.3|7286.5|7290.3|7287.5|7288.9|7286.1|16
1624273200000|2021-06-21 11:00:00|7288.9|7286.1|7288.3|7285.5|7289.9|7287.1|7288.3|7285.5|34
1624273210000|2021-06-21 11:00:10|7287.9|7285.1|7286.3|7283.5|7287.9|7285.1|7286.3|7283.5|36
1624273220000|2021-06-21 11:00:20|7285.9|7283.1|7285.5|7282.7|7285.9|7283.1|7285.4|7282.6|8
1624273230000|2021-06-21 11:00:30|7285.9|7283.1|7287.5|7284.7|7287.5|7284.7|7285.5|7282.7|301
1624273240000|2021-06-21 11:00:40|7287|7284.2|7287.4|7284.6|7287.5|7284.7|7286.5|7283.7|12
1624273250000|2021-06-21 11:00:50|7286.9|7284.1|7286.9|7284.1|7287.2|7284.4|7286.9|7284.1|5
1624273260000|2021-06-21 11:01:00|7287|7284.2|7286.9|7284.1|7287|7284.2|7286.9|7284.1|18
1624273270000|2021-06-21 11:01:10|7286.5|7283.7|7286.9|7284.1|7287|7284.2|7286.5|7283.7|14
1624273280000|2021-06-21 11:01:20|7286.5|7283.7|7286.5|7283.7|7288.2|7285.4|7286.5|7283.7|371
1624273290000|2021-06-21 11:01:30|7287|7284.2|7287.5|7284.7|7287.5|7284.7|7286.9|7284.1|7
1624273300000|2021-06-21 11:01:40|7287.4|7284.6|7286.9|7284.1|7287.4|7284.6|7286.9|7284.1|5
1624273310000|2021-06-21 11:01:50|7286.5|7283.7|7285.4|7282.6|7286.5|7283.7|7284.5|7281.7|40
1624273320000|2021-06-21 11:02:00|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|0
1624273330000|2021-06-21 11:02:10|7285.9|7283.1|7286.4|7283.6|7286.4|7283.6|7285|7282.2|17
1624273340000|2021-06-21 11:02:20|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|0
1624273360000|2021-06-21 11:02:40|7287|7284.2|7288.9|7286.1|7289.5|7286.7|7287|7284.2|22
1624273370000|2021-06-21 11:02:50|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7287.4|7284.6|44
1624273380000|2021-06-21 11:03:00|7288.9|7286.1|7289.4|7286.6|7289.4|7286.6|7288.9|7286.1|2
1624273390000|2021-06-21 11:03:10|7289.3|7286.5|7289.5|7286.7|7289.5|7286.7|7289.3|7286.5|1
1624273400000|2021-06-21 11:03:20|7289.9|7287.1|7289.9|7287.1|7290|7287.2|7289.9|7287.1|2
1624273410000|2021-06-21 11:03:30|7290.3|7287.5|7290.3|7287.5|7290.5|7287.7|7289.9|7287.1|16
1624273420000|2021-06-21 11:03:40|7289.5|7286.7|7290.4|7287.6|7290.9|7288.1|7289.5|7286.7|11
1624273430000|2021-06-21 11:03:50|7290.5|7287.7|7293.9|7291.1|7293.9|7291.1|7290.4|7287.6|168
1624273440000|2021-06-21 11:04:00|7294.1|7291.3|7297.5|7294.7|7298.1|7295.3|7293.9|7291.1|87
1624273450000|2021-06-21 11:04:10|7297.6|7294.8|7299.6|7296.8|7299.8|7297|7296.8|7294|11
1624273460000|2021-06-21 11:04:20|7299.8|7297|7300.1|7297.3|7300.6|7297.8|7299.8|7297|4
1624273470000|2021-06-21 11:04:30|7300.5|7297.7|7299.1|7296.3|7300.5|7297.7|7298.5|7295.7|37
1624273480000|2021-06-21 11:04:40|7299.6|7296.8|7300.5|7297.7|7300.6|7297.8|7299.6|7296.8|12
1624273490000|2021-06-21 11:04:50|7300.6|7297.8|7300.8|7298|7300.8|7298|7300.5|7297.7|9
1624273500000|2021-06-21 11:05:00|7300.1|7297.3|7299.6|7296.8|7300.3|7297.5|7298.1|7295.3|21
1624273510000|2021-06-21 11:05:10|7299.1|7296.3|7299|7296.2|7299.6|7296.8|7298.8|7296|15
1624273520000|2021-06-21 11:05:20|7298.6|7295.8|7299.1|7296.3|7299.1|7296.3|7298.6|7295.8|12
1624273530000|2021-06-21 11:05:30|7300|7297.2|7300.8|7298|7300.8|7298|7299.8|7297|12
1624273540000|2021-06-21 11:05:40|7301.3|7298.5|7305.8|7303|7305.8|7303|7299.8|7297|196
1624273550000|2021-06-21 11:05:50|7305.6|7302.8|7305.5|7302.7|7306.1|7303.3|7305.1|7302.3|15
1624273560000|2021-06-21 11:06:00|7305.1|7302.3|7309.6|7306.8|7309.8|7307|7305.1|7302.3|185
1624273570000|2021-06-21 11:06:10|7309.1|7306.3|7308.8|7306|7309.3|7306.5|7307.8|7305|16
1624273580000|2021-06-21 11:06:20|7308.6|7305.8|7309.8|7307|7309.8|7307|7308.1|7305.3|27
1624273590000|2021-06-21 11:06:30|7309.1|7306.3|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|169
1624273600000|2021-06-21 11:06:40|7308.3|7305.5|7308.1|7305.3|7309|7306.2|7308.1|7305.3|56
1624273610000|2021-06-21 11:06:50|7307.8|7305|7305.6|7302.8|7307.8|7305|7305.5|7302.7|4
1624273620000|2021-06-21 11:07:00|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|13
1624273630000|2021-06-21 11:07:10|7305.6|7302.8|7302.8|7300|7305.6|7302.8|7302.8|7300|8
1624273640000|2021-06-21 11:07:20|7303.3|7300.5|7300.1|7297.3|7303.3|7300.5|7300.1|7297.3|33
1624273650000|2021-06-21 11:07:30|7299.8|7297|7300.1|7297.3|7300.5|7297.7|7299.6|7296.8|17
1624273660000|2021-06-21 11:07:40|7300.3|7297.5|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|4
1624273670000|2021-06-21 11:07:50|7300.5|7297.7|7299.6|7296.8|7300.5|7297.7|7298.5|7295.7|15
1624273680000|2021-06-21 11:08:00|7300|7297.2|7302.3|7299.5|7302.3|7299.5|7300|7297.2|17
1624273690000|2021-06-21 11:08:10|7302.1|7299.3|7300.1|7297.3|7302.1|7299.3|7299.6|7296.8|8
1624273700000|2021-06-21 11:08:20|7300.6|7297.8|7303|7300.2|7303.1|7300.3|7300.6|7297.8|14
1624273710000|2021-06-21 11:08:30|7302.6|7299.8|7303|7300.2|7303.6|7300.8|7302.6|7299.8|5
1624273720000|2021-06-21 11:08:40|7302.1|7299.3|7302|7299.2|7302.1|7299.3|7302|7299.2|6
1624273730000|2021-06-21 11:08:50|7301.5|7298.7|7301.6|7298.8|7302|7299.2|7301.5|7298.7|3
1624273740000|2021-06-21 11:09:00|7301.8|7299|7302|7299.2|7302.4|7299.6|7301.8|7299|2
1624273750000|2021-06-21 11:09:10|7302.1|7299.3|7302.8|7300|7302.8|7300|7302|7299.2|4
1624273760000|2021-06-21 11:09:20|7303.1|7300.3|7304.1|7301.3|7304.1|7301.3|7303|7300.2|3
1624273770000|2021-06-21 11:09:30|7304|7301.2|7303.1|7300.3|7304|7301.2|7303.1|7300.3|1
1624273780000|2021-06-21 11:09:40|7303.6|7300.8|7304.3|7301.5|7304.5|7301.7|7303.6|7300.8|51
1624273790000|2021-06-21 11:09:50|7303|7300.2|7304|7301.2|7304.1|7301.3|7303|7300.2|5
1624273800000|2021-06-21 11:10:00|7303.9|7301.1|7303|7300.2|7304.1|7301.3|7303|7300.2|6
1624273810000|2021-06-21 11:10:10|7302.6|7299.8|7301.6|7298.8|7302.6|7299.8|7301.6|7298.8|10
1624273820000|2021-06-21 11:10:20|7301.5|7298.7|7299.1|7296.3|7301.5|7298.7|7299|7296.2|44
1624273830000|2021-06-21 11:10:30|7299|7296.2|7298.5|7295.7|7299|7296.2|7298.5|7295.7|0
1624273840000|2021-06-21 11:10:40|7299|7296.2|7297.5|7294.7|7299|7296.2|7297|7294.2|8
1624273850000|2021-06-21 11:10:50|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7295.5|7292.7|11
1624273860000|2021-06-21 11:11:00|7295.5|7292.7|7296|7293.2|7296.1|7293.3|7295.5|7292.7|29
1624273870000|2021-06-21 11:11:10|7296.1|7293.3|7297.1|7294.3|7297.5|7294.7|7296.1|7293.3|2
1624273880000|2021-06-21 11:11:20|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7297|7294.2|0
1624273890000|2021-06-21 11:11:30|7297.6|7294.8|7299.1|7296.3|7300.1|7297.3|7297.6|7294.8|8
1624273900000|2021-06-21 11:11:40|7299|7296.2|7299|7296.2|7300|7297.2|7299|7296.2|3
1624273910000|2021-06-21 11:11:50|7300.1|7297.3|7300|7297.2|7300.1|7297.3|7299.5|7296.7|4
1624273920000|2021-06-21 11:12:00|7299.7|7296.9|7301|7298.2|7301|7298.2|7299.7|7296.9|0
1624273930000|2021-06-21 11:12:10|7300.5|7297.7|7301.1|7298.3|7301.1|7298.3|7300.5|7297.7|11
1624273940000|2021-06-21 11:12:20|7301.5|7298.7|7300.9|7298.1|7301.5|7298.7|7300.5|7297.7|7
1624273950000|2021-06-21 11:12:30|7300.5|7297.7|7302|7299.2|7302|7299.2|7300.5|7297.7|3
1624273960000|2021-06-21 11:12:40|7301.9|7299.1|7302.5|7299.7|7302.5|7299.7|7301.5|7298.7|5
1624273970000|2021-06-21 11:12:50|7302.4|7299.6|7301.5|7298.7|7302.4|7299.6|7301.1|7298.3|7
1624273980000|2021-06-21 11:13:00|7301.6|7298.8|7302|7299.2|7302.1|7299.3|7301.6|7298.8|7
1624273990000|2021-06-21 11:13:10|7301.5|7298.7|7303.5|7300.7|7304|7301.2|7301|7298.2|11
1624274000000|2021-06-21 11:13:20|7303|7300.2|7303|7300.2|7303|7300.2|7302.5|7299.7|0
1624274010000|2021-06-21 11:13:30|7302.9|7300.1|7302|7299.2|7302.9|7300.1|7302|7299.2|1
1624274020000|2021-06-21 11:13:40|7302.1|7299.3|7301|7298.2|7302.1|7299.3|7301|7298.2|1
1624274030000|2021-06-21 11:13:50|7300.5|7297.7|7302.2|7299.4|7302.2|7299.4|7300|7297.2|27
1624274040000|2021-06-21 11:14:00|7301|7298.2|7300.5|7297.7|7301|7298.2|7300|7297.2|0
1624274050000|2021-06-21 11:14:10|7300|7297.2|7300.6|7297.8|7300.6|7297.8|7299.9|7297.1|28
1624274060000|2021-06-21 11:14:20|7301|7298.2|7301.1|7298.3|7302|7299.2|7301|7298.2|12
1624274070000|2021-06-21 11:14:30|7301|7298.2|7302|7299.2|7302.1|7299.3|7301|7298.2|1
1624274080000|2021-06-21 11:14:40|7301.9|7299.1|7302|7299.2|7302|7299.2|7300.5|7297.7|25
1624274090000|2021-06-21 11:14:50|7302.1|7299.3|7302.5|7299.7|7302.5|7299.7|7302|7299.2|0
1624274100000|2021-06-21 11:15:00|7302.1|7299.3|7302|7299.2|7302.1|7299.3|7301.5|7298.7|2
1624274110000|2021-06-21 11:15:10|7301.5|7298.7|7301.5|7298.7|7302|7299.2|7301.5|7298.7|0
1624274120000|2021-06-21 11:15:20|7301.6|7298.8|7301.6|7298.8|7302|7299.2|7301.5|7298.7|1
1624274130000|2021-06-21 11:15:30|7302|7299.2|7300.5|7297.7|7302|7299.2|7300.5|7297.7|2
1624274140000|2021-06-21 11:15:40|7300|7297.2|7299|7296.2|7300.1|7297.3|7298|7295.2|9
1624274150000|2021-06-21 11:15:50|7298.9|7296.1|7298.5|7295.7|7298.9|7296.1|7298|7295.2|9
1624274160000|2021-06-21 11:16:00|7298.6|7295.8|7298.5|7295.7|7298.6|7295.8|7298.5|7295.7|5
1624274170000|2021-06-21 11:16:10|7298.6|7295.8|7297.9|7295.1|7298.6|7295.8|7297.9|7295.1|3
1624274180000|2021-06-21 11:16:20|7298|7295.2|7297.5|7294.7|7298.1|7295.3|7297.5|7294.7|3
1624274190000|2021-06-21 11:16:30|7297.3|7294.5|7297|7294.2|7297.3|7294.5|7296.5|7293.7|17
1624274200000|2021-06-21 11:16:40|7297.1|7294.3|7297|7294.2|7297.1|7294.3|7297|7294.2|0
1624274210000|2021-06-21 11:16:50|7296.9|7294.1|7297.1|7294.3|7297.1|7294.3|7296.5|7293.7|4
1624274220000|2021-06-21 11:17:00|7297.5|7294.7|7296.5|7293.7|7297.5|7294.7|7296.5|7293.7|5
1624274230000|2021-06-21 11:17:10|7296.1|7293.3|7295.5|7292.7|7296.1|7293.3|7295.5|7292.7|13
1624274240000|2021-06-21 11:17:20|7296.6|7293.8|7297|7294.2|7297.1|7294.3|7296.5|7293.7|3
1624274250000|2021-06-21 11:17:30|7296.7|7293.9|7294.8|7292|7296.7|7293.9|7294.8|7292|173
1624274260000|2021-06-21 11:17:40|7294.9|7292.1|7296.4|7293.6|7297.8|7295|7294.9|7292.1|5
1624274270000|2021-06-21 11:17:50|7296.9|7294.1|7296.3|7293.5|7296.9|7294.1|7295.8|7293|23
1624274280000|2021-06-21 11:18:00|7296.2|7293.4|7295.8|7293|7296.2|7293.4|7295.8|7293|1
1624274290000|2021-06-21 11:18:10|7295.9|7293.1|7296.8|7294|7296.9|7294.1|7295.9|7293.1|1
1624274300000|2021-06-21 11:18:20|7296.7|7293.9|7296.3|7293.5|7296.8|7294|7295.9|7293.1|8
1624274320000|2021-06-21 11:18:40|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1624274330000|2021-06-21 11:18:50|7296.2|7293.4|7294.8|7292|7296.2|7293.4|7294.8|7292|0
1624274340000|2021-06-21 11:19:00|7294.9|7292.1|7295.3|7292.5|7295.8|7293|7294.8|7292|2
1624274350000|2021-06-21 11:19:10|7294.8|7292|7294.9|7292.1|7295.3|7292.5|7294.8|7292|2
1624274360000|2021-06-21 11:19:20|7295.3|7292.5|7295.7|7292.9|7295.9|7293.1|7295.3|7292.5|2
1624274370000|2021-06-21 11:19:30|7295.3|7292.5|7294.8|7292|7295.3|7292.5|7294.3|7291.5|2
1624274380000|2021-06-21 11:19:40|7294.9|7292.1|7294.8|7292|7294.9|7292.1|7294.8|7292|5
1624274390000|2021-06-21 11:19:50|7294.7|7291.9|7294.8|7292|7294.8|7292|7294.3|7291.5|1
1624274400000|2021-06-21 11:20:00|7294.3|7291.5|7293.8|7291|7294.3|7291.5|7293.8|7291|8
1624274410000|2021-06-21 11:20:10|7293.9|7291.1|7294.8|7292|7294.8|7292|7293.9|7291.1|1
1624274420000|2021-06-21 11:20:20|7294.9|7292.1|7294.9|7292.1|7295.8|7293|7294.9|7292.1|8
1624274430000|2021-06-21 11:20:30|7295.4|7292.6|7296.8|7294|7296.8|7294|7295.4|7292.6|9
1624274440000|2021-06-21 11:20:40|7296.9|7294.1|7296.3|7293.5|7296.9|7294.1|7295.8|7293|0
1624274450000|2021-06-21 11:20:50|7296.2|7293.4|7295.8|7293|7296.2|7293.4|7295.8|7293|0
1624274460000|2021-06-21 11:21:00|7295.7|7292.9|7295.3|7292.5|7295.8|7293|7295.3|7292.5|1
1624274470000|2021-06-21 11:21:10|7294.8|7292|7296.9|7294.1|7296.9|7294.1|7294.8|7292|32
1624274480000|2021-06-21 11:21:20|7297.4|7294.6|7297.3|7294.5|7297.8|7295|7297.3|7294.5|0
1624274490000|2021-06-21 11:21:30|||||||||1
1624274500000|2021-06-21 11:21:40|7296.9|7294.1|7296.3|7293.5|7296.9|7294.1|7295.9|7293.1|12
1624274510000|2021-06-21 11:21:50|7295.4|7292.6|7293.4|7290.6|7295.4|7292.6|7293.3|7290.5|55
1624274520000|2021-06-21 11:22:00|7293.5|7290.7|7293.4|7290.6|7294|7291.2|7292.9|7290.1|7
1624274530000|2021-06-21 11:22:10|7293.1|7290.3|7294|7291.2|7294|7291.2|7293.1|7290.3|4
1624274540000|2021-06-21 11:22:20|7293.9|7291.1|7293.3|7290.5|7293.9|7291.1|7293.3|7290.5|1
1624274550000|2021-06-21 11:22:30|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|5
1624274560000|2021-06-21 11:22:40|7292.3|7289.5|7290.9|7288.1|7292.4|7289.6|7290.9|7288.1|25
1624274570000|2021-06-21 11:22:50|7290.8|7288|7291|7288.2|7291.4|7288.6|7290.8|7288|10
1624274580000|2021-06-21 11:23:00|7291.4|7288.6|7291|7288.2|7292.9|7290.1|7290.9|7288.1|56
1624274590000|2021-06-21 11:23:10|7291.8|7289|7291.9|7289.1|7291.9|7289.1|7291.3|7288.5|1
1624274600000|2021-06-21 11:23:20|7291.3|7288.5|7290.9|7288.1|7291.3|7288.5|7290.3|7287.5|2
1624274610000|2021-06-21 11:23:30|7291|7288.2|7293|7290.2|7293.5|7290.7|7291|7288.2|7
1624274620000|2021-06-21 11:23:40|7292.9|7290.1|7293.5|7290.7|7293.5|7290.7|7292.9|7290.1|6
1624274630000|2021-06-21 11:23:50|7294|7291.2|7293.9|7291.1|7294|7291.2|7293.9|7291.1|0
1624274640000|2021-06-21 11:24:00|7294.2|7291.4|7295.9|7293.1|7296.4|7293.6|7294.2|7291.4|10
1624274650000|2021-06-21 11:24:10|7295.7|7292.9|7295.9|7293.1|7296.4|7293.6|7295.7|7292.9|4
1624274660000|2021-06-21 11:24:20|7295.5|7292.7|7295.9|7293.1|7295.9|7293.1|7294.9|7292.1|5
1624274680000|2021-06-21 11:24:40|7296.4|7293.6|7296.3|7293.5|7296.5|7293.7|7296.3|7293.5|3
1624274690000|2021-06-21 11:24:50|7295.4|7292.6|7295.5|7292.7|7295.5|7292.7|7295.4|7292.6|1
1624274700000|2021-06-21 11:25:00|7295.9|7293.1|7296.3|7293.5|7296.4|7293.6|7295.4|7292.6|3
1624274710000|2021-06-21 11:25:10|7295.8|7293|7295.9|7293.1|7295.9|7293.1|7295.8|7293|9
1624274720000|2021-06-21 11:25:20|7295.8|7293|7295.9|7293.1|7295.9|7293.1|7295.8|7293|0
1624274730000|2021-06-21 11:25:30|7295.5|7292.7|7295.3|7292.5|7295.5|7292.7|7295.3|7292.5|1
1624274740000|2021-06-21 11:25:40|7294.8|7292|7293.9|7291.1|7294.8|7292|7292.9|7290.1|11
1624274750000|2021-06-21 11:25:50|7293.5|7290.7|7293.9|7291.1|7293.9|7291.1|7293|7290.2|1
1624274760000|2021-06-21 11:26:00|7294|7291.2|7293.9|7291.1|7294|7291.2|7293.9|7291.1|0
1624274770000|2021-06-21 11:26:10|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|0
1624274780000|2021-06-21 11:26:20|7294.5|7291.7|7294.3|7291.5|7295|7292.2|7294.3|7291.5|4
1624274790000|2021-06-21 11:26:30|7294.4|7291.6|7294.9|7292.1|7294.9|7292.1|7294.4|7291.6|0
1624274800000|2021-06-21 11:26:40|7294.8|7292|7295.5|7292.7|7295.5|7292.7|7294.4|7291.6|0
1624274810000|2021-06-21 11:26:50|7296|7293.2|7295.9|7293.1|7296|7293.2|7295.9|7293.1|0
1624274820000|2021-06-21 11:27:00|7296.7|7293.9|7296.9|7294.1|7296.9|7294.1|7296.7|7293.9|2
1624274830000|2021-06-21 11:27:10|7295.9|7293.1|7296.4|7293.6|7296.8|7294|7295.4|7292.6|9
1624274840000|2021-06-21 11:27:20|7296.5|7293.7|7296.9|7294.1|7296.9|7294.1|7296.5|7293.7|1
1624274850000|2021-06-21 11:27:30|7296.8|7294|7296.9|7294.1|7296.9|7294.1|7296.8|7294|13
1624274860000|2021-06-21 11:27:40|7296.8|7294|7295.8|7293|7296.8|7294|7295.8|7293|10
1624274870000|2021-06-21 11:27:50|7295.9|7293.1|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|46
1624274880000|2021-06-21 11:28:00|7295.8|7293|7295.4|7292.6|7295.8|7293|7294.9|7292.1|5
1624274890000|2021-06-21 11:28:10|7295.3|7292.5|7294.9|7292.1|7295.3|7292.5|7294.9|7292.1|0
1624274900000|2021-06-21 11:28:20|7295.3|7292.5|7295.4|7292.6|7295.4|7292.6|7295.3|7292.5|2
1624274910000|2021-06-21 11:28:30|7295.8|7293|7294.9|7292.1|7295.8|7293|7294.9|7292.1|2
1624274920000|2021-06-21 11:28:40|7295.3|7292.5|7296.3|7293.5|7296.9|7294.1|7295.3|7292.5|29
1624274930000|2021-06-21 11:28:50|7296.4|7293.6|7295.9|7293.1|7296.9|7294.1|7295.8|7293|28
1624274940000|2021-06-21 11:29:00|7295.8|7293|7296.3|7293.5|7296.8|7294|7295.8|7293|5
1624274950000|2021-06-21 11:29:10|7296.4|7293.6|7296.9|7294.1|7296.9|7294.1|7296.3|7293.5|2
1624274970000|2021-06-21 11:29:30|7297.3|7294.5|7297.3|7294.5|7297.5|7294.7|7297.3|7294.5|13
1624274980000|2021-06-21 11:29:40|7297.2|7294.4|7295.9|7293.1|7297.2|7294.4|7295.4|7292.6|2
1624274990000|2021-06-21 11:29:50|7295.4|7292.6|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|9
1624275000000|2021-06-21 11:30:00|7295.8|7293|7294.3|7291.5|7295.8|7293|7294.3|7291.5|1
1624275010000|2021-06-21 11:30:10|7294.5|7291.7|7294.3|7291.5|7294.8|7292|7294.3|7291.5|50
1624275020000|2021-06-21 11:30:20|7294.4|7291.6|7293.9|7291.1|7294.4|7291.6|7293.4|7290.6|2
1624275030000|2021-06-21 11:30:30|7293.6|7290.8|7292.3|7289.5|7293.6|7290.8|7292.3|7289.5|3
1624275040000|2021-06-21 11:30:40|7292.4|7289.6|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|1
1624275050000|2021-06-21 11:30:50|7292.8|7290|7291.8|7289|7292.8|7290|7291.8|7289|0
1624275060000|2021-06-21 11:31:00|7291.9|7289.1|7291.5|7288.7|7291.9|7289.1|7290.3|7287.5|5
1624275070000|2021-06-21 11:31:10|7291.9|7289.1|7290.3|7287.5|7291.9|7289.1|7290.3|7287.5|18
1624275080000|2021-06-21 11:31:20|7290.4|7287.6|7290.3|7287.5|7290.9|7288.1|7290.3|7287.5|3
1624275090000|2021-06-21 11:31:30|7290.4|7287.6|7288.5|7285.7|7290.4|7287.6|7287.3|7284.5|54
1624275100000|2021-06-21 11:31:40|7288.9|7286.1|7289.8|7287|7289.9|7287.1|7288.9|7286.1|3
1624275110000|2021-06-21 11:31:50|7289.9|7287.1|7289.8|7287|7289.9|7287.1|7289.4|7286.6|12
1624275120000|2021-06-21 11:32:00|7289.4|7286.6|7288.9|7286.1|7289.4|7286.6|7288.8|7286|2
1624275130000|2021-06-21 11:32:10|7288.8|7286|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|1
1624275140000|2021-06-21 11:32:20|7289.6|7286.8|7288.9|7286.1|7289.8|7287|7288.8|7286|3
1624275150000|2021-06-21 11:32:30|7289|7286.2|7288.9|7286.1|7289|7286.2|7288.9|7286.1|0
1624275160000|2021-06-21 11:32:40|7289.9|7287.1|7290.5|7287.7|7291.4|7288.6|7289.9|7287.1|111
1624275170000|2021-06-21 11:32:50|7290.4|7287.6|7290.4|7287.6|7290.5|7287.7|7290.4|7287.6|13
1624275180000|2021-06-21 11:33:00|7289.9|7287.1|7289.9|7287.1|7290|7287.2|7289.5|7286.7|18
1624275190000|2021-06-21 11:33:10|7289.5|7286.7|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|31
1624275200000|2021-06-21 11:33:20|7290.4|7287.6|7290.4|7287.6|7290.5|7287.7|7290.4|7287.6|7
1624275210000|2021-06-21 11:33:30|7290.5|7287.7|7289.9|7287.1|7290.5|7287.7|7289.9|7287.1|7
1624275220000|2021-06-21 11:33:40|||||||||2
1624275230000|2021-06-21 11:33:50|7289.8|7287|7289.4|7286.6|7289.8|7287|7289.4|7286.6|1
1624275240000|2021-06-21 11:34:00|7289|7286.2|7288.5|7285.7|7289.9|7287.1|7288.4|7285.6|18
1624275250000|2021-06-21 11:34:10|7288.4|7285.6|7287.5|7284.7|7288.4|7285.6|7287.4|7284.6|15
1624275260000|2021-06-21 11:34:20|7287.4|7284.6|7287.4|7284.6|7287.5|7284.7|7287.4|7284.6|0
1624275270000|2021-06-21 11:34:30|7287.5|7284.7|7287.4|7284.6|7287.5|7284.7|7287.4|7284.6|2
1624275280000|2021-06-21 11:34:40|7287.5|7284.7|7287.5|7284.7|7287.9|7285.1|7287|7284.2|5
1624275290000|2021-06-21 11:34:50|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|4
1624275300000|2021-06-21 11:35:00|7287.5|7284.7|7288.5|7285.7|7288.5|7285.7|7286.9|7284.1|14
1624275310000|2021-06-21 11:35:10|||||||||19
1624275320000|2021-06-21 11:35:20|7288.4|7285.6|7287.9|7285.1|7288.5|7285.7|7287.6|7284.8|2
1624275330000|2021-06-21 11:35:30|7287.5|7284.7|7288|7285.2|7288|7285.2|7287.5|7284.7|2
1624275340000|2021-06-21 11:35:40|7288.5|7285.7|7287.9|7285.1|7288.5|7285.7|7287.9|7285.1|0
1624275350000|2021-06-21 11:35:50|7288|7285.2|7286.9|7284.1|7288|7285.2|7286.9|7284.1|6
1624275360000|2021-06-21 11:36:00|7287|7284.2|7287.9|7285.1|7288.5|7285.7|7287|7284.2|12
1624275370000|2021-06-21 11:36:10|7287.5|7284.7|7286.9|7284.1|7287.5|7284.7|7286.9|7284.1|2
1624275390000|2021-06-21 11:36:30|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|1
1624275400000|2021-06-21 11:36:40|7287.4|7284.6|7287.4|7284.6|7288|7285.2|7286.1|7283.3|63
1624275410000|2021-06-21 11:36:50|7287.5|7284.7|7287.4|7284.6|7287.5|7284.7|7287.4|7284.6|0
1624275420000|2021-06-21 11:37:00|7287|7284.2|7289.5|7286.7|7289.5|7286.7|7287|7284.2|23
1624275430000|2021-06-21 11:37:10|7289.1|7286.3|7290|7287.2|7290.1|7287.3|7289.1|7286.3|10
1624275440000|2021-06-21 11:37:20|7290.1|7287.3|7289.5|7286.7|7290.1|7287.3|7289.5|7286.7|0
1624275460000|2021-06-21 11:37:40|7290|7287.2|7290|7287.2|7290|7287.2|7289.5|7286.7|7
1624275470000|2021-06-21 11:37:50|7290.1|7287.3|7290.4|7287.6|7290.5|7287.7|7290|7287.2|3
1624275480000|2021-06-21 11:38:00|7290|7287.2|7290|7287.2|7290|7287.2|7289.1|7286.3|10
1624275490000|2021-06-21 11:38:10|7290.1|7287.3|7290|7287.2|7290.1|7287.3|7290|7287.2|0
1624275500000|2021-06-21 11:38:20|7289.5|7286.7|7288.5|7285.7|7289.5|7286.7|7288.5|7285.7|2
1624275510000|2021-06-21 11:38:30|7288.1|7285.3|7288.5|7285.7|7288.5|7285.7|7288.1|7285.3|23
1624275520000|2021-06-21 11:38:40|7288.6|7285.8|7289|7286.2|7289|7286.2|7288.6|7285.8|1
1624275530000|2021-06-21 11:38:50|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|0
1624275540000|2021-06-21 11:39:00|7289.9|7287.1|7290.5|7287.7|7290.5|7287.7|7289.5|7286.7|5
1624275550000|2021-06-21 11:39:10|7290|7287.2|7289.9|7287.1|7290|7287.2|7289.9|7287.1|2
1624275560000|2021-06-21 11:39:20|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|4
1624275570000|2021-06-21 11:39:30|7290.1|7287.3|7290.5|7287.7|7291.2|7288.4|7290.1|7287.3|17
1624275580000|2021-06-21 11:39:40|7291|7288.2|7290.9|7288.1|7291.4|7288.6|7290.5|7287.7|6
1624275590000|2021-06-21 11:39:50|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|0
1624275600000|2021-06-21 11:40:00|7290.4|7287.6|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|14
1624275610000|2021-06-21 11:40:10|7288.9|7286.1|7289.1|7286.3|7289.1|7286.3|7288.9|7286.1|11
1624275620000|2021-06-21 11:40:20|7289.9|7287.1|7290|7287.2|7290|7287.2|7289.9|7287.1|2
1624275630000|2021-06-21 11:40:30|7290.5|7287.7|7290|7287.2|7290.5|7287.7|7290|7287.2|1
1624275640000|2021-06-21 11:40:40|7289.6|7286.8|7289|7286.2|7289.6|7286.8|7288.9|7286.1|2
1624275650000|2021-06-21 11:40:50|7288.9|7286.1|7289.5|7286.7|7289.5|7286.7|7288.9|7286.1|1
1624275660000|2021-06-21 11:41:00|7289.6|7286.8|7290.2|7287.4|7290.2|7287.4|7289.6|7286.8|8
1624275670000|2021-06-21 11:41:10|7289.5|7286.7|7288.9|7286.1|7289.5|7286.7|7288.9|7286.1|8
1624275680000|2021-06-21 11:41:20|7288.5|7285.7|7289.5|7286.7|7289.5|7286.7|7288.4|7285.6|9
1624275690000|2021-06-21 11:41:30|7289.9|7287.1|7286.5|7283.7|7289.9|7287.1|7286.5|7283.7|9
1624275700000|2021-06-21 11:41:40|7286.9|7284.1|7287.4|7284.6|7287.9|7285.1|7286.4|7283.6|8
1624275710000|2021-06-21 11:41:50|7287.5|7284.7|7286.9|7284.1|7287.5|7284.7|7286.9|7284.1|1
1624275720000|2021-06-21 11:42:00|7286.5|7283.7|7286.5|7283.7|7286.9|7284.1|7286.2|7283.4|2
1624275730000|2021-06-21 11:42:10|7287|7284.2|7286.9|7284.1|7287|7284.2|7286.9|7284.1|50
1624275740000|2021-06-21 11:42:20|7286.5|7283.7|7286.4|7283.6|7286.5|7283.7|7285.9|7283.1|16
1624275750000|2021-06-21 11:42:30|7286|7283.2|7287|7284.2|7287|7284.2|7286|7283.2|4
1624275760000|2021-06-21 11:42:40|7286.9|7284.1|7286.9|7284.1|7287|7284.2|7286.9|7284.1|0
1624275770000|2021-06-21 11:42:50|7287.2|7284.4|7287.5|7284.7|7287.5|7284.7|7287.2|7284.4|4
1624275780000|2021-06-21 11:43:00|7287.9|7285.1|7289.4|7286.6|7289.4|7286.6|7287.9|7285.1|10
1624275790000|2021-06-21 11:43:10|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|0
1624275800000|2021-06-21 11:43:20|7288.9|7286.1|7289.2|7286.4|7289.2|7286.4|7288.9|7286.1|2
1624275810000|2021-06-21 11:43:30|7288.9|7286.1|7289.5|7286.7|7289.9|7287.1|7288.9|7286.1|52
1624275820000|2021-06-21 11:43:40|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|1
1624275830000|2021-06-21 11:43:50|7288.2|7285.4|7287.9|7285.1|7288.2|7285.4|7287.9|7285.1|2
1624275840000|2021-06-21 11:44:00|7287.4|7284.6|7287.4|7284.6|7287.5|7284.7|7287.4|7284.6|1
1624275850000|2021-06-21 11:44:10|7287|7284.2|7286.9|7284.1|7287|7284.2|7286.9|7284.1|0
1624275860000|2021-06-21 11:44:20|7286.4|7283.6|7286.9|7284.1|7287|7284.2|7286.4|7283.6|11
1624275870000|2021-06-21 11:44:30|7287|7284.2|7286.9|7284.1|7287|7284.2|7286.9|7284.1|1
1624275880000|2021-06-21 11:44:40|7287|7284.2|7286.9|7284.1|7287|7284.2|7286.9|7284.1|0
1624275890000|2021-06-21 11:44:50|7287.2|7284.4|7287.4|7284.6|7287.9|7285.1|7287.2|7284.4|7
1624275900000|2021-06-21 11:45:00|7287.5|7284.7|7287.4|7284.6|7287.9|7285.1|7287.4|7284.6|3
1624275910000|2021-06-21 11:45:10|7287.5|7284.7|7286.5|7283.7|7287.5|7284.7|7286.2|7283.4|27
1624275920000|2021-06-21 11:45:20|7287|7284.2|7286.8|7284|7287.2|7284.4|7286.8|7284|0
1624275930000|2021-06-21 11:45:30|7287|7284.2|7287.8|7285|7287.8|7285|7287|7284.2|1
1624275940000|2021-06-21 11:45:40|7287.7|7284.9|7286.8|7284|7287.8|7285|7286.5|7283.7|0
1624275950000|2021-06-21 11:45:50|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|1
1624275960000|2021-06-21 11:46:00|7287|7284.2|7287.8|7285|7289.5|7286.7|7287|7284.2|70
1624275970000|2021-06-21 11:46:10|7287.5|7284.7|7288|7285.2|7288.3|7285.5|7287.5|7284.7|3
1624275980000|2021-06-21 11:46:20|7288.2|7285.4|7288.5|7285.7|7288.5|7285.7|7288.2|7285.4|5
1624275990000|2021-06-21 11:46:30|7288.3|7285.5|7289.5|7286.7|7289.5|7286.7|7288.3|7285.5|17
1624276000000|2021-06-21 11:46:40|7289.1|7286.3|7289|7286.2|7289.5|7286.7|7288.8|7286|5
1624276010000|2021-06-21 11:46:50|7289.5|7286.7|7288.5|7285.7|7290.5|7287.7|7288.3|7285.5|23
1624276030000|2021-06-21 11:47:10|||||||||21
1624276040000|2021-06-21 11:47:20|7289|7286.2|7290|7287.2|7290|7287.2|7289|7286.2|0
1624276050000|2021-06-21 11:47:30|7290.5|7287.7|7289.5|7286.7|7290.5|7287.7|7288.8|7286|37
1624276060000|2021-06-21 11:47:40|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|3
1624276070000|2021-06-21 11:47:50|7289.8|7287|7289.1|7286.3|7290|7287.2|7289|7286.2|2
1624276080000|2021-06-21 11:48:00|7289.5|7286.7|7290.5|7287.7|7291|7288.2|7289.5|7286.7|84
1624276090000|2021-06-21 11:48:10|7290|7287.2|7290.5|7287.7|7291|7288.2|7290|7287.2|20
1624276100000|2021-06-21 11:48:20|7290.8|7288|7291|7288.2|7291.5|7288.7|7290.8|7288|6
1624276110000|2021-06-21 11:48:30|7290.8|7288|7288.5|7285.7|7291|7288.2|7288.5|7285.7|17
1624276120000|2021-06-21 11:48:40|7288.8|7286|7288.3|7285.5|7288.8|7286|7288.3|7285.5|11
1624276130000|2021-06-21 11:48:50|7287.8|7285|7288|7285.2|7288.3|7285.5|7287.5|7284.7|0
1624276140000|2021-06-21 11:49:00|7288.3|7285.5|7287.8|7285|7288.3|7285.5|7287.8|7285|30
1624276150000|2021-06-21 11:49:10|7288|7285.2|7287.3|7284.5|7288|7285.2|7287.3|7284.5|13
1624276160000|2021-06-21 11:49:20|7287.2|7284.4|7286.5|7283.7|7287.2|7284.4|7286.3|7283.5|0
1624276170000|2021-06-21 11:49:30|7286.6|7283.8|7287.3|7284.5|7287.5|7284.7|7286.6|7283.8|10
1624276180000|2021-06-21 11:49:40|7287.2|7284.4|7287.3|7284.5|7287.3|7284.5|7286.8|7284|11
1624276190000|2021-06-21 11:49:50|7286.8|7284|7286.5|7283.7|7287|7284.2|7286.3|7283.5|21
1624276200000|2021-06-21 11:50:00|7286.8|7284|7286.8|7284|7287|7284.2|7286.2|7283.4|1
1624276210000|2021-06-21 11:50:10|7286.5|7283.7|7286.3|7283.5|7286.5|7283.7|7286.3|7283.5|2
1624276220000|2021-06-21 11:50:20|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|0
1624276230000|2021-06-21 11:50:30|7286.3|7283.5|7286.3|7283.5|7286.5|7283.7|7286.3|7283.5|14
1624276240000|2021-06-21 11:50:40|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|0
1624276250000|2021-06-21 11:50:50|7287.2|7284.4|7286.5|7283.7|7287.5|7284.7|7286.5|7283.7|11
1624276260000|2021-06-21 11:51:00|7286.8|7284|7287.3|7284.5|7287.3|7284.5|7286.8|7284|3
1624276270000|2021-06-21 11:51:10|7287.2|7284.4|7287.5|7284.7|7287.5|7284.7|7286.8|7284|64
1624276280000|2021-06-21 11:51:20|7287.8|7285|7289.5|7286.7|7289.5|7286.7|7287.8|7285|58
1624276290000|2021-06-21 11:51:30|7289.8|7287|7289.8|7287|7290|7287.2|7289.3|7286.5|6
1624276300000|2021-06-21 11:51:40|7289.2|7286.4|7289.2|7286.4|7289.3|7286.5|7288.8|7286|27
1624276310000|2021-06-21 11:51:50|7289.3|7286.5|7289.2|7286.4|7289.3|7286.5|7289.2|7286.4|1
1624276320000|2021-06-21 11:52:00|7288.8|7286|7290.5|7287.7|7290.5|7287.7|7288.8|7286|5
1624276330000|2021-06-21 11:52:10|7290.3|7287.5|7290.8|7288|7291.3|7288.5|7290.3|7287.5|9
1624276340000|2021-06-21 11:52:20|7290.7|7287.9|7291.2|7288.4|7291.5|7288.7|7290.5|7287.7|4
1624276350000|2021-06-21 11:52:30|7291.3|7288.5|7291.2|7288.4|7291.3|7288.5|7291.2|7288.4|8
1624276360000|2021-06-21 11:52:40|7291.3|7288.5|7292.2|7289.4|7292.2|7289.4|7291.3|7288.5|10
1624276370000|2021-06-21 11:52:50|7292.3|7289.5|7293.3|7290.5|7293.5|7290.7|7292.3|7289.5|24
1624276380000|2021-06-21 11:53:00|7293.4|7290.6|7295.2|7292.4|7295.4|7292.6|7293.4|7290.6|26
1624276390000|2021-06-21 11:53:10|7294.9|7292.1|7295.4|7292.6|7295.4|7292.6|7294.8|7292|0
1624276400000|2021-06-21 11:53:20|7295.9|7293.1|7295.8|7293|7296.3|7293.5|7295.8|7293|8
1624276410000|2021-06-21 11:53:30|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.2|7292.4|2
1624276420000|2021-06-21 11:53:40|7295.8|7293|7295.3|7292.5|7295.8|7293|7295.2|7292.4|2
1624276430000|2021-06-21 11:53:50|7294.4|7291.6|7293.8|7291|7294.4|7291.6|7293.8|7291|31
1624276440000|2021-06-21 11:54:00|7293.9|7291.1|7294.2|7291.4|7294.4|7291.6|7293.8|7291|3
1624276450000|2021-06-21 11:54:10|7294.3|7291.5|7294.4|7291.6|7294.4|7291.6|7294.3|7291.5|0
1624276460000|2021-06-21 11:54:20|7294.3|7291.5|7294.4|7291.6|7294.4|7291.6|7294.2|7291.4|2
1624276470000|2021-06-21 11:54:30|7295.3|7292.5|7295.9|7293.1|7295.9|7293.1|7295.3|7292.5|2
1624276480000|2021-06-21 11:54:40|7295.8|7293|7295.8|7293|7296.3|7293.5|7295.8|7293|10
1624276490000|2021-06-21 11:54:50|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|1
1624276500000|2021-06-21 11:55:00|7295.8|7293|7295.8|7293|7295.8|7293|7295.2|7292.4|11
1624276510000|2021-06-21 11:55:10|7296.1|7293.3|7294.8|7292|7296.1|7293.3|7294.8|7292|2
1624276520000|2021-06-21 11:55:20|7294.9|7292.1|7295.4|7292.6|7295.4|7292.6|7294.9|7292.1|0
1624276540000|2021-06-21 11:55:40|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|2
1624276550000|2021-06-21 11:55:50|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.2|7292.4|5
1624276560000|2021-06-21 11:56:00|7295.8|7293|7296.4|7293.6|7296.4|7293.6|7295.8|7293|4
1624276570000|2021-06-21 11:56:10|7296.3|7293.5|7295.8|7293|7296.3|7293.5|7295.8|7293|3
1624276580000|2021-06-21 11:56:20|7295.9|7293.1|7296.8|7294|7296.8|7294|7295.9|7293.1|3
1624276590000|2021-06-21 11:56:30|7297.3|7294.5|7297.2|7294.4|7297.3|7294.5|7297.2|7294.4|0
1624276600000|2021-06-21 11:56:40|7296.4|7293.6|7295.4|7292.6|7296.4|7293.6|7295.4|7292.6|4
1624276610000|2021-06-21 11:56:50|7295.8|7293|7296.8|7294|7296.8|7294|7295.3|7292.5|17
1624276620000|2021-06-21 11:57:00|7296.4|7293.6|7295.8|7293|7296.4|7293.6|7295.8|7293|4
1624276630000|2021-06-21 11:57:10|7296.2|7293.4|7295.8|7293|7296.2|7293.4|7295.3|7292.5|8
1624276640000|2021-06-21 11:57:20|7296.2|7293.4|7296.4|7293.6|7296.4|7293.6|7296.2|7293.4|2
1624276650000|2021-06-21 11:57:30|7296.8|7294|7296.8|7294|7296.8|7294|7296.7|7293.9|1
1624276660000|2021-06-21 11:57:40|7296.3|7293.5|7296.8|7294|7296.8|7294|7296.3|7293.5|1
1624276680000|2021-06-21 11:58:00|7296.2|7293.4|7296.2|7293.4|7296.3|7293.5|7296.2|7293.4|2
1624276690000|2021-06-21 11:58:10|7296.3|7293.5|7294.3|7291.5|7296.3|7293.5|7294.3|7291.5|26
1624276700000|2021-06-21 11:58:20|7293.8|7291|7293.8|7291|7293.9|7291.1|7293.4|7290.6|4
1624276710000|2021-06-21 11:58:30|7293.9|7291.1|7294.2|7291.4|7294.3|7291.5|7293.8|7291|0
1624276720000|2021-06-21 11:58:40|7293.8|7291|7292.8|7290|7293.8|7291|7292.7|7289.9|18
1624276730000|2021-06-21 11:58:50|||||||||3
1624276740000|2021-06-21 11:59:00|7292.4|7289.6|7291.4|7288.6|7292.8|7290|7291.2|7288.4|5
1624276750000|2021-06-21 11:59:10|7291.8|7289|7291.3|7288.5|7291.8|7289|7291.3|7288.5|0
1624276760000|2021-06-21 11:59:20|7291.4|7288.6|7291.8|7289|7291.8|7289|7291.3|7288.5|0
1624276770000|2021-06-21 11:59:30|7291.4|7288.6|7292.3|7289.5|7292.3|7289.5|7291.4|7288.6|2
1624276780000|2021-06-21 11:59:40|7292.2|7289.4|7292.4|7289.6|7292.4|7289.6|7292.2|7289.4|0
1624276790000|2021-06-21 11:59:50|7293.2|7290.4|7292.3|7289.5|7293.8|7291|7292.3|7289.5|8
1624276800000|2021-06-21 12:00:00|7292.8|7290|7291.3|7288.5|7292.8|7290|7291.2|7288.4|6
1624276810000|2021-06-21 12:00:10|7291.4|7288.6|7292.2|7289.4|7293.2|7290.4|7291.4|7288.6|10
1624276820000|2021-06-21 12:00:20|7292.7|7289.9|7293.8|7291|7294.2|7291.4|7292.7|7289.9|65
1624276830000|2021-06-21 12:00:30|7293.7|7290.9|7293.2|7290.4|7293.7|7290.9|7293.2|7290.4|4
1624276840000|2021-06-21 12:00:40|7292.4|7289.6|7292.9|7290.1|7293.2|7290.4|7292.4|7289.6|78
1624276850000|2021-06-21 12:00:50|7293.2|7290.4|7293.3|7290.5|7293.3|7290.5|7292.8|7290|3
1624276860000|2021-06-21 12:01:00|7293.2|7290.4|7293.2|7290.4|7293.3|7290.5|7293.2|7290.4|2
1624276870000|2021-06-21 12:01:10|7293.3|7290.5|7293.3|7290.5|7294.4|7291.6|7293.3|7290.5|15
1624276880000|2021-06-21 12:01:20|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|4
1624276890000|2021-06-21 12:01:30|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7291.4|7288.6|9
1624276900000|2021-06-21 12:01:40|7292.4|7289.6|7289.4|7286.6|7292.8|7290|7289.3|7286.5|2
1624276910000|2021-06-21 12:01:50|7289.3|7286.5|7289.3|7286.5|7289.4|7286.6|7289.2|7286.4|6
1624276920000|2021-06-21 12:02:00|7289.2|7286.4|7288.8|7286|7289.7|7286.9|7288.8|7286|5
1624276930000|2021-06-21 12:02:10|7289.3|7286.5|7286.4|7283.6|7289.3|7286.5|7286.2|7283.4|34
1624276940000|2021-06-21 12:02:20|7286.2|7283.4|7285.4|7282.6|7286.8|7284|7285.2|7282.4|82
1624276950000|2021-06-21 12:02:30|7285.8|7283|7287.4|7284.6|7287.4|7284.6|7285.8|7283|3
1624276960000|2021-06-21 12:02:40|7287.8|7285|7289.8|7287|7289.8|7287|7287.8|7285|3
1624276970000|2021-06-21 12:02:50|7289.7|7286.9|7289.8|7287|7289.8|7287|7289.3|7286.5|8
1624276980000|2021-06-21 12:03:00|7289.7|7286.9|7289.2|7286.4|7289.8|7287|7289.2|7286.4|3
1624276990000|2021-06-21 12:03:10|7289.3|7286.5|7289.8|7287|7289.8|7287|7289.2|7286.4|0
1624277000000|2021-06-21 12:03:20|7289.3|7286.5|7289.8|7287|7289.8|7287|7289.3|7286.5|9
1624277010000|2021-06-21 12:03:30|7289.7|7286.9|7289.8|7287|7289.8|7287|7289.7|7286.9|2
1624277020000|2021-06-21 12:03:40|7290.3|7287.5|7290.2|7287.4|7290.3|7287.5|7290.2|7287.4|0
1624277030000|2021-06-21 12:03:50|7289.8|7287|7290.7|7287.9|7290.7|7287.9|7289.8|7287|17
1624277040000|2021-06-21 12:04:00|7290.3|7287.5|7291.3|7288.5|7291.4|7288.6|7290.2|7287.4|8
1624277050000|2021-06-21 12:04:10|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.4|7288.6|3
1624277060000|2021-06-21 12:04:20|7291.8|7289|7291.2|7288.4|7291.8|7289|7291.2|7288.4|2
1624277070000|2021-06-21 12:04:30|7291.3|7288.5|7289.4|7286.6|7291.3|7288.5|7289.3|7286.5|30
1624277080000|2021-06-21 12:04:40|7289.3|7286.5|7291.4|7288.6|7291.4|7288.6|7289.3|7286.5|12
1624277090000|2021-06-21 12:04:50|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|6
1624277100000|2021-06-21 12:05:00|7291.9|7289.1|7291.2|7288.4|7291.9|7289.1|7291.2|7288.4|4
1624277110000|2021-06-21 12:05:10|7290.8|7288|7289.8|7287|7290.8|7288|7289.4|7286.6|17
1624277120000|2021-06-21 12:05:20|7289.2|7286.4|7288.2|7285.4|7289.2|7286.4|7288.2|7285.4|20
1624277130000|2021-06-21 12:05:30|7287.8|7285|7286.8|7284|7288.3|7285.5|7286.8|7284|44
1624277140000|2021-06-21 12:05:40|7287.2|7284.4|7286.8|7284|7287.2|7284.4|7286.8|7284|18
1624277150000|2021-06-21 12:05:50|7287.2|7284.4|7285.4|7282.6|7287.2|7284.4|7285.4|7282.6|34
1624277160000|2021-06-21 12:06:00|7285.8|7283|7284.8|7282|7285.8|7283|7284.8|7282|36
1624277170000|2021-06-21 12:06:10|7285.2|7282.4|7286.3|7283.5|7286.4|7283.6|7285.2|7282.4|38
1624277180000|2021-06-21 12:06:20|7287.2|7284.4|7286.8|7284|7287.3|7284.5|7286.4|7283.6|13
1624277190000|2021-06-21 12:06:30|7286.9|7284.1|7289.2|7286.4|7289.3|7286.5|7286.9|7284.1|26
1624277200000|2021-06-21 12:06:40|7289.3|7286.5|7289.2|7286.4|7289.8|7287|7289.2|7286.4|2
1624277210000|2021-06-21 12:06:50|7289.8|7287|7289.8|7287|7289.8|7287|7289.8|7287|10
1624277220000|2021-06-21 12:07:00|7290.2|7287.4|7291.2|7288.4|7291.2|7288.4|7290.2|7287.4|15
1624277240000|2021-06-21 12:07:20|7290.6|7287.8|7289.8|7287|7290.6|7287.8|7289.8|7287|3
1624277250000|2021-06-21 12:07:30|7290.2|7287.4|7290.8|7288|7290.8|7288|7290.2|7287.4|3
1624277260000|2021-06-21 12:07:40|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|0
1624277280000|2021-06-21 12:08:00|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|3
1624277290000|2021-06-21 12:08:10|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|3
1624277300000|2021-06-21 12:08:20|7291.8|7289|7291.2|7288.4|7291.8|7289|7291.2|7288.4|11
1624277310000|2021-06-21 12:08:30|7290.8|7288|7291.8|7289|7291.8|7289|7290.8|7288|9
1624277320000|2021-06-21 12:08:40|7291.7|7288.9|7291.7|7288.9|7291.8|7289|7291.2|7288.4|0
1624277330000|2021-06-21 12:08:50|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|0
1624277340000|2021-06-21 12:09:00|7291.3|7288.5|7291.8|7289|7291.8|7289|7291.3|7288.5|10
1624277350000|2021-06-21 12:09:10|7292.2|7289.4|7294.2|7291.4|7294.2|7291.4|7292.2|7289.4|28
1624277360000|2021-06-21 12:09:20|7293.2|7290.4|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|18
1624277370000|2021-06-21 12:09:30|7291.8|7289|7292.7|7289.9|7292.8|7290|7291.8|7289|6
1624277380000|2021-06-21 12:09:40|7292.3|7289.5|7291.8|7289|7292.4|7289.6|7291.8|7289|4
1624277390000|2021-06-21 12:09:50|7291.7|7288.9|7291.3|7288.5|7291.8|7289|7291.2|7288.4|10
1624277400000|2021-06-21 12:10:00|7291.4|7288.6|7291.2|7288.4|7291.4|7288.6|7291.2|7288.4|4
1624277410000|2021-06-21 12:10:10|7291.3|7288.5|7291.8|7289|7291.8|7289|7291.3|7288.5|6
1624277420000|2021-06-21 12:10:20|7292.2|7289.4|7291.8|7289|7292.4|7289.6|7291.8|7289|3
1624277430000|2021-06-21 12:10:30|||||||||6
1624277440000|2021-06-21 12:10:40|7291.7|7288.9|7291.8|7289|7291.8|7289|7291.3|7288.5|3
1624277450000|2021-06-21 12:10:50|7291.3|7288.5|7291.4|7288.6|7291.4|7288.6|7291.2|7288.4|2
1624277460000|2021-06-21 12:11:00|7291.8|7289|7292.3|7289.5|7292.3|7289.5|7291.8|7289|3
1624277470000|2021-06-21 12:11:10|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|5
1624277480000|2021-06-21 12:11:20|7292.4|7289.6|7294.4|7291.6|7294.4|7291.6|7292.3|7289.5|24
1624277490000|2021-06-21 12:11:30|7294.3|7291.5|7294.4|7291.6|7294.4|7291.6|7294.2|7291.4|1
1624277500000|2021-06-21 12:11:40|7294.3|7291.5|7294.8|7292|7295.4|7292.6|7293.9|7291.1|12
1624277510000|2021-06-21 12:11:50|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|1
1624277520000|2021-06-21 12:12:00|7294.8|7292|7294.2|7291.4|7294.8|7292|7294.2|7291.4|9
1624277530000|2021-06-21 12:12:10|7293.8|7291|7294.8|7292|7294.8|7292|7293.8|7291|15
1624277540000|2021-06-21 12:12:20|7294.9|7292.1|7294.8|7292|7294.9|7292.1|7294.8|7292|13
1624277550000|2021-06-21 12:12:30|7294.2|7291.4|7294.2|7291.4|7294.3|7291.5|7294.2|7291.4|5
1624277560000|2021-06-21 12:12:40|7293.8|7291|7292.8|7290|7293.8|7291|7292.4|7289.6|23
1624277570000|2021-06-21 12:12:50|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|4
1624277580000|2021-06-21 12:13:00|7292.4|7289.6|7292.2|7289.4|7292.4|7289.6|7292.2|7289.4|7
1624277590000|2021-06-21 12:13:10|7291.8|7289|7292.3|7289.5|7292.4|7289.6|7291.8|7289|55
1624277600000|2021-06-21 12:13:20|7292.8|7290|7291.8|7289|7292.8|7290|7291.8|7289|10
1624277610000|2021-06-21 12:13:30|7291.7|7288.9|7291.4|7288.6|7291.7|7288.9|7291.2|7288.4|9
1624277620000|2021-06-21 12:13:40|7291.9|7289.1|7292.3|7289.5|7292.3|7289.5|7291.9|7289.1|1
1624277630000|2021-06-21 12:13:50|7292.4|7289.6|7293.8|7291|7293.9|7291.1|7292.4|7289.6|3
1624277640000|2021-06-21 12:14:00|7293.9|7291.1|7294.8|7292|7295.4|7292.6|7293.9|7291.1|11
1624277650000|2021-06-21 12:14:10|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|0
1624277660000|2021-06-21 12:14:20|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.3|7292.5|3
1624277670000|2021-06-21 12:14:30|7295.3|7292.5|7294.4|7291.6|7295.3|7292.5|7292.8|7290|24
1624277680000|2021-06-21 12:14:40|7294.3|7291.5|7294.8|7292|7294.8|7292|7294.3|7291.5|0
1624277690000|2021-06-21 12:14:50|7294.3|7291.5|7294.4|7291.6|7294.4|7291.6|7293.8|7291|3
1624277700000|2021-06-21 12:15:00|7294.2|7291.4|7293.3|7290.5|7294.3|7291.5|7293.3|7290.5|4
1624277710000|2021-06-21 12:15:10|7292.4|7289.6|7291.4|7288.6|7292.4|7289.6|7291.4|7288.6|1
1624277720000|2021-06-21 12:15:20|7291.7|7288.9|7291.8|7289|7291.8|7289|7291.7|7288.9|1
1624277730000|2021-06-21 12:15:30|7292.2|7289.4|7292.8|7290|7292.9|7290.1|7292.2|7289.4|18
1624277740000|2021-06-21 12:15:40|7292.7|7289.9|7292.3|7289.5|7292.7|7289.9|7290.8|7288|20
1624277750000|2021-06-21 12:15:50|7292.4|7289.6|7292.8|7290|7292.8|7290|7292.4|7289.6|4
1624277760000|2021-06-21 12:16:00|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7290.8|7288|12
1624277770000|2021-06-21 12:16:10|7292|7289.2|7292|7289.2|7292.4|7289.6|7291.9|7289.1|0
1624277790000|2021-06-21 12:16:30|7292.4|7289.6|7292.9|7290.1|7293.4|7290.6|7292.4|7289.6|3
1624277800000|2021-06-21 12:16:40|7292.8|7290|7292.4|7289.6|7292.8|7290|7292.4|7289.6|0
1624277810000|2021-06-21 12:16:50|7292.8|7290|7292.9|7290.1|7292.9|7290.1|7292.8|7290|4
1624277820000|2021-06-21 12:17:00|7293.2|7290.4|7295.4|7292.6|7295.4|7292.6|7293.2|7290.4|33
1624277830000|2021-06-21 12:17:10|7295.2|7292.4|7295.4|7292.6|7296.4|7293.6|7295.2|7292.4|33
1624277840000|2021-06-21 12:17:20|7296.3|7293.5|7295.8|7293|7296.3|7293.5|7295.8|7293|22
1624277850000|2021-06-21 12:17:30|7295.9|7293.1|7294.2|7291.4|7295.9|7293.1|7293.2|7290.4|42
1624277860000|2021-06-21 12:17:40|7293.8|7291|7295.3|7292.5|7295.3|7292.5|7293.8|7291|9
1624277870000|2021-06-21 12:17:50|7295.2|7292.4|7294.8|7292|7295.2|7292.4|7294.8|7292|1
1624277880000|2021-06-21 12:18:00|7295|7292.2|7295.8|7293|7295.8|7293|7295|7292.2|59
1624277890000|2021-06-21 12:18:10|7296.4|7293.6|7298.4|7295.6|7298.4|7295.6|7296.4|7293.6|14
1624277900000|2021-06-21 12:18:20|7298.3|7295.5|7297.2|7294.4|7298.4|7295.6|7297.2|7294.4|10
1624277910000|2021-06-21 12:18:30|7296.8|7294|7299.3|7296.5|7299.4|7296.6|7296.8|7294|22
1624277920000|2021-06-21 12:18:40|7299.4|7296.6|7300.2|7297.4|7300.3|7297.5|7299.4|7296.6|5
1624277930000|2021-06-21 12:18:50|7299.8|7297|7299.8|7297|7300.4|7297.6|7299.8|7297|62
1624277940000|2021-06-21 12:19:00|7299.7|7296.9|7300.4|7297.6|7302.2|7299.4|7299.4|7296.6|92
1624277950000|2021-06-21 12:19:10|7300.8|7298|7300.8|7298|7301.3|7298.5|7300.8|7298|12
1624277960000|2021-06-21 12:19:20|7300.4|7297.6|7300.2|7297.4|7300.4|7297.6|7300.2|7297.4|4
1624277970000|2021-06-21 12:19:30|7299.8|7297|7299.4|7296.6|7299.8|7297|7299.3|7296.5|1
1624277980000|2021-06-21 12:19:40|7300.4|7297.6|7300.3|7297.5|7301.3|7298.5|7299.9|7297.1|49
1624277990000|2021-06-21 12:19:50|7300.4|7297.6|7299.8|7297|7300.4|7297.6|7299.8|7297|8
1624278000000|2021-06-21 12:20:00|7299.4|7296.6|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|7
1624278010000|2021-06-21 12:20:10|7300.9|7298.1|7301.8|7299|7301.9|7299.1|7300.9|7298.1|1
1624278020000|2021-06-21 12:20:20|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|9
1624278030000|2021-06-21 12:20:30|7302.3|7299.5|7300.8|7298|7302.3|7299.5|7300.8|7298|116
1624278040000|2021-06-21 12:20:40|7300.7|7297.9|7299.8|7297|7300.7|7297.9|7298.4|7295.6|62
1624278050000|2021-06-21 12:20:50|7299.3|7296.5|7300.3|7297.5|7301.2|7298.4|7298.8|7296|58
1624278060000|2021-06-21 12:21:00|7300.2|7297.4|7300.8|7298|7300.9|7298.1|7299.3|7296.5|4
1624278070000|2021-06-21 12:21:10|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.8|7298|2
1624278080000|2021-06-21 12:21:20|7301.2|7298.4|7300.4|7297.6|7301.2|7298.4|7300.2|7297.4|20
1624278090000|2021-06-21 12:21:30|7299.8|7297|7300.4|7297.6|7300.4|7297.6|7299.8|7297|40
1624278100000|2021-06-21 12:21:40|7300.2|7297.4|7299.2|7296.4|7300.2|7297.4|7297.8|7295|100
1624278110000|2021-06-21 12:21:50|7298.9|7296.1|7298.9|7296.1|7299.4|7296.6|7298.8|7296|4
1624278120000|2021-06-21 12:22:00|7299.3|7296.5|7298.2|7295.4|7299.8|7297|7298.2|7295.4|28
1624278130000|2021-06-21 12:22:10|7298.4|7295.6|7297.8|7295|7298.7|7295.9|7297.8|7295|16
1624278140000|2021-06-21 12:22:20|7297.4|7294.6|7295.8|7293|7297.4|7294.6|7295.8|7293|16
1624278150000|2021-06-21 12:22:30|7296.2|7293.4|7294.7|7291.9|7296.2|7293.4|7294.2|7291.4|28
1624278160000|2021-06-21 12:22:40|7294.2|7291.4|7294.8|7292|7294.8|7292|7293.8|7291|24
1624278170000|2021-06-21 12:22:50|7294.3|7291.5|7294.8|7292|7296.4|7293.6|7294.3|7291.5|129
1624278180000|2021-06-21 12:23:00|7294.7|7291.9|7293.2|7290.4|7294.7|7291.9|7293.2|7290.4|21
1624278190000|2021-06-21 12:23:10|7293.3|7290.5|7293.2|7290.4|7293.7|7290.9|7293.2|7290.4|8
1624278200000|2021-06-21 12:23:20|7292.7|7289.9|7291.8|7289|7292.8|7290|7291.8|7289|58
1624278210000|2021-06-21 12:23:30|7291.6|7288.8|7288.8|7286|7291.6|7288.8|7287.8|7285|71
1624278220000|2021-06-21 12:23:40|7289.2|7286.4|7288.8|7286|7289.8|7287|7288.8|7286|18
1624278230000|2021-06-21 12:23:50|7289.2|7286.4|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|9
1624278240000|2021-06-21 12:24:00|7290.1|7287.3|7290.8|7288|7291.7|7288.9|7290.1|7287.3|30
1624278250000|2021-06-21 12:24:10|7290.2|7287.4|7291.2|7288.4|7291.2|7288.4|7290.2|7287.4|62
1624278260000|2021-06-21 12:24:20|7291.3|7288.5|7290.8|7288|7291.8|7289|7290.8|7288|17
1624278270000|2021-06-21 12:24:30|7291.2|7288.4|7291.3|7288.5|7291.3|7288.5|7290.2|7287.4|13
1624278280000|2021-06-21 12:24:40|7291.2|7288.4|7290.8|7288|7291.3|7288.5|7290.8|7288|0
1624278290000|2021-06-21 12:24:50|7290.2|7287.4|7289.2|7286.4|7290.2|7287.4|7289.2|7286.4|9
1624278300000|2021-06-21 12:25:00|7288.8|7286|7287.8|7285|7288.8|7286|7287.8|7285|11
1624278310000|2021-06-21 12:25:10|7287.6|7284.8|7287.8|7285|7287.8|7285|7286.2|7283.4|44
1624278320000|2021-06-21 12:25:20|7288.3|7285.5|7287.8|7285|7288.3|7285.5|7287.8|7285|24
1624278330000|2021-06-21 12:25:30|7288.2|7285.4|7286.2|7283.4|7288.2|7285.4|7286.2|7283.4|39
1624278340000|2021-06-21 12:25:40|7286.8|7284|7282.8|7280|7286.8|7284|7282.8|7280|82
1624278350000|2021-06-21 12:25:50|7281.8|7279|7283.2|7280.4|7283.4|7280.6|7281.2|7278.4|96
1624278360000|2021-06-21 12:26:00|7282.8|7280|7282.4|7279.6|7283.8|7281|7281.8|7279|45
1624278370000|2021-06-21 12:26:10|7282.3|7279.5|7283.8|7281|7284.4|7281.6|7282.3|7279.5|15
1624278380000|2021-06-21 12:26:20|7283.4|7280.6|7281.2|7278.4|7283.4|7280.6|7281.2|7278.4|26
1624278390000|2021-06-21 12:26:30|7280.8|7278|7280.2|7277.4|7280.8|7278|7280.2|7277.4|4
1624278400000|2021-06-21 12:26:40|7280.8|7278|7280.3|7277.5|7280.8|7278|7280.2|7277.4|19
1624278410000|2021-06-21 12:26:50|7280.2|7277.4|7280.3|7277.5|7280.8|7278|7280.2|7277.4|16
1624278420000|2021-06-21 12:27:00|7280.7|7277.9|7280.2|7277.4|7280.8|7278|7280.2|7277.4|30
1624278430000|2021-06-21 12:27:10|7279.8|7277|7279.8|7277|7279.8|7277|7278.2|7275.4|107
1624278440000|2021-06-21 12:27:20|7280.2|7277.4|7280.2|7277.4|7280.4|7277.6|7279.8|7277|49
1624278450000|2021-06-21 12:27:30|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|9
1624278460000|2021-06-21 12:27:40|7280.9|7278.1|7281.2|7278.4|7281.3|7278.5|7280.9|7278.1|11
1624278470000|2021-06-21 12:27:50|7280.8|7278|7280.8|7278|7281.4|7278.6|7280.8|7278|6
1624278480000|2021-06-21 12:28:00|7281.2|7278.4|7281.8|7279|7281.8|7279|7280.8|7278|23
1624278490000|2021-06-21 12:28:10|7281.4|7278.6|7281.8|7279|7282.4|7279.6|7281.4|7278.6|12
1624278500000|2021-06-21 12:28:20|7281.4|7278.6|7280.4|7277.6|7281.4|7278.6|7280.3|7277.5|6
1624278510000|2021-06-21 12:28:30|7280.2|7277.4|7279.4|7276.6|7280.2|7277.4|7279.4|7276.6|3
1624278520000|2021-06-21 12:28:40|7279.8|7277|7280.4|7277.6|7280.4|7277.6|7279.8|7277|2
1624278530000|2021-06-21 12:28:50|7280.2|7277.4|7280.4|7277.6|7280.4|7277.6|7279.8|7277|4
1624278540000|2021-06-21 12:29:00|7280.8|7278|7280.9|7278.1|7281.3|7278.5|7280.8|7278|7
1624278550000|2021-06-21 12:29:10|7280.8|7278|7281.3|7278.5|7281.4|7278.6|7280.8|7278|6
1624278560000|2021-06-21 12:29:20|7281.4|7278.6|7280.9|7278.1|7281.4|7278.6|7280|7277.2|32
1624278570000|2021-06-21 12:29:30|7280.8|7278|7280.3|7277.5|7280.8|7278|7280.3|7277.5|51
1624278580000|2021-06-21 12:29:40|7280.2|7277.4|7280.8|7278|7280.9|7278.1|7280.2|7277.4|71
1624278590000|2021-06-21 12:29:50|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.8|7278|4
1624278600000|2021-06-21 12:30:00|7281.3|7278.5|7278.4|7275.6|7281.3|7278.5|7278.4|7275.6|26
1624278610000|2021-06-21 12:30:10|7278.2|7275.4|7275.8|7273|7278.4|7275.6|7275.4|7272.6|150
1624278620000|2021-06-21 12:30:20|7276.3|7273.5|7277.4|7274.6|7277.4|7274.6|7276.3|7273.5|6
1624278630000|2021-06-21 12:30:30|7277.8|7275|7278.3|7275.5|7278.4|7275.6|7277.4|7274.6|22
1624278640000|2021-06-21 12:30:40|7278.4|7275.6|7278.8|7276|7278.9|7276.1|7278.4|7275.6|22
1624278650000|2021-06-21 12:30:50|7278.9|7276.1|7278.5|7275.7|7279.4|7276.6|7278.2|7275.4|41
1624278660000|2021-06-21 12:31:00|7278.9|7276.1|7277.9|7275.1|7279.3|7276.5|7277.8|7275|5
1624278670000|2021-06-21 12:31:10|7277.8|7275|7276.9|7274.1|7277.8|7275|7276.8|7274|9
1624278680000|2021-06-21 12:31:20|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7276.8|7274|21
1624278690000|2021-06-21 12:31:30|7277|7274.2|7276.8|7274|7277|7274.2|7276.8|7274|1
1624278700000|2021-06-21 12:31:40|7276.9|7274.1|7278.2|7275.4|7278.8|7276|7276.8|7274|29
1624278710000|2021-06-21 12:31:50|7277.4|7274.6|7275.9|7273.1|7277.4|7274.6|7275.8|7273|14
1624278720000|2021-06-21 12:32:00|7276.4|7273.6|7276.8|7274|7276.8|7274|7275.9|7273.1|2
1624278730000|2021-06-21 12:32:10|7277.3|7274.5|7278.8|7276|7278.9|7276.1|7277.3|7274.5|10
1624278740000|2021-06-21 12:32:20|7278.9|7276.1|7279.2|7276.4|7279.4|7276.6|7278.8|7276|19
1624278750000|2021-06-21 12:32:30|7278.8|7276|7280.4|7277.6|7280.4|7277.6|7278.8|7276|6
1624278760000|2021-06-21 12:32:40|7280.2|7277.4|7279.8|7277|7280.2|7277.4|7278.4|7275.6|60
1624278770000|2021-06-21 12:32:50|7279.7|7276.9|7279.9|7277.1|7279.9|7277.1|7279.3|7276.5|4
1624278780000|2021-06-21 12:33:00|7280|7277.2|7279.9|7277.1|7280.9|7278.1|7279.8|7277|7
1624278790000|2021-06-21 12:33:10|7280|7277.2|7279.4|7276.6|7280.8|7278|7279.4|7276.6|3
1624278800000|2021-06-21 12:33:20|7279.3|7276.5|7279.8|7277|7279.9|7277.1|7278.8|7276|4
1624278810000|2021-06-21 12:33:30|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|0
1624278820000|2021-06-21 12:33:40|7279.3|7276.5|7279.4|7276.6|7279.8|7277|7278.9|7276.1|13
1624278830000|2021-06-21 12:33:50|7278.2|7275.4|7278.8|7276|7278.8|7276|7277.4|7274.6|25
1624278840000|2021-06-21 12:34:00|7279.4|7276.6|7279.8|7277|7279.9|7277.1|7279.4|7276.6|4
1624278850000|2021-06-21 12:34:10|7279.9|7277.1|7279.4|7276.6|7280.4|7277.6|7279|7276.2|25
1624278860000|2021-06-21 12:34:20|7279.3|7276.5|7280.4|7277.6|7280.4|7277.6|7279.2|7276.4|10
1624278870000|2021-06-21 12:34:30|7279.8|7277|7279.9|7277.1|7279.9|7277.1|7279.3|7276.5|10
1624278880000|2021-06-21 12:34:40|7279.8|7277|7279.8|7277|7281.4|7278.6|7279.3|7276.5|14
1624278890000|2021-06-21 12:34:50|7279.9|7277.1|7279.9|7277.1|7280.3|7277.5|7279.8|7277|7
1624278900000|2021-06-21 12:35:00|7280.3|7277.5|7278.8|7276|7281.3|7278.5|7278.3|7275.5|34
1624278910000|2021-06-21 12:35:10|7278.3|7275.5|7277.3|7274.5|7278.3|7275.5|7277.3|7274.5|5
1624278920000|2021-06-21 12:35:20|7277.4|7274.6|7277|7274.2|7278.2|7275.4|7275.2|7272.4|1216
1624278930000|2021-06-21 12:35:30|7276.5|7273.7|7276|7273.2|7276.7|7273.9|7275.9|7273.1|7
1624278940000|2021-06-21 12:35:40|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276|7273.2|5
1624278950000|2021-06-21 12:35:50|7275.9|7273.1|7275.5|7272.7|7275.9|7273.1|7275.5|7272.7|10
1624278960000|2021-06-21 12:36:00|7275.7|7272.9|7277|7274.2|7277.5|7274.7|7275.7|7272.9|25
1624278970000|2021-06-21 12:36:10|7276.7|7273.9|7278.6|7275.8|7278.6|7275.8|7276.7|7273.9|76
1624278980000|2021-06-21 12:36:20|7278.5|7275.7|7278.8|7276|7278.8|7276|7278.5|7275.7|14
1624278990000|2021-06-21 12:36:30|7279.1|7276.3|7280.1|7277.3|7280.6|7277.8|7278.5|7275.7|47
1624279000000|2021-06-21 12:36:40|||||||||1
1624279010000|2021-06-21 12:36:50|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|2
1624279020000|2021-06-21 12:37:00|7279|7276.2|7278.6|7275.8|7279.6|7276.8|7278.5|7275.7|27
1624279030000|2021-06-21 12:37:10|7278.5|7275.7|7278.1|7275.3|7278.6|7275.8|7278.1|7275.3|5
1624279040000|2021-06-21 12:37:20|7278.5|7275.7|7278.1|7275.3|7278.5|7275.7|7277.5|7274.7|7
1624279050000|2021-06-21 12:37:30|7278.6|7275.8|7278.1|7275.3|7278.6|7275.8|7278.1|7275.3|15
1624279060000|2021-06-21 12:37:40|7278.5|7275.7|7279.1|7276.3|7279.1|7276.3|7278.5|7275.7|1
1624279070000|2021-06-21 12:37:50|7279.6|7276.8|7279.5|7276.7|7279.6|7276.8|7279.5|7276.7|1
1624279080000|2021-06-21 12:38:00|||||||||5
1624279090000|2021-06-21 12:38:10|7279.1|7276.3|7281.1|7278.3|7281.1|7278.3|7279.1|7276.3|17
1624279100000|2021-06-21 12:38:20|7281.6|7278.8|7280.1|7277.3|7281.8|7279|7280.1|7277.3|187
1624279110000|2021-06-21 12:38:30|7279.8|7277|7275.5|7272.7|7279.8|7277|7275.5|7272.7|86
1624279120000|2021-06-21 12:38:40|7276.1|7273.3|7275.6|7272.8|7276.6|7273.8|7275.6|7272.8|16
1624279130000|2021-06-21 12:38:50|7275.1|7272.3|7275.1|7272.3|7275.8|7273|7275.1|7272.3|2
1624279140000|2021-06-21 12:39:00|7274.8|7272|7275.8|7273|7275.8|7273|7274.8|7272|14
1624279150000|2021-06-21 12:39:10|7275.6|7272.8|7274.6|7271.8|7275.6|7272.8|7274.6|7271.8|14
1624279160000|2021-06-21 12:39:20|7273.8|7271|7274.8|7272|7274.8|7272|7273.8|7271|8
1624279170000|2021-06-21 12:39:30|7274.6|7271.8|7274.8|7272|7274.8|7272|7273.8|7271|7
1624279180000|2021-06-21 12:39:40|7274.3|7271.5|7274.6|7271.8|7274.8|7272|7274.3|7271.5|2
1624279190000|2021-06-21 12:39:50|7274.3|7271.5|7273.1|7270.3|7274.3|7271.5|7273.1|7270.3|21
1624279200000|2021-06-21 12:40:00|7273.8|7271|7272.1|7269.3|7273.8|7271|7271.6|7268.8|51
1624279210000|2021-06-21 12:40:10|7272.5|7269.7|7274.1|7271.3|7274.1|7271.3|7272.5|7269.7|9
1624279220000|2021-06-21 12:40:20|7273.8|7271|7273.3|7270.5|7274.6|7271.8|7273.1|7270.3|23
1624279230000|2021-06-21 12:40:30|7273.6|7270.8|7272|7269.2|7273.6|7270.8|7271.9|7269.1|5
1624279240000|2021-06-21 12:40:40|7271.9|7269.1|7270.1|7267.3|7271.9|7269.1|7269.5|7266.7|63
1624279250000|2021-06-21 12:40:50|7270.5|7267.7|7270.8|7268|7271.1|7268.3|7270.5|7267.7|57
1624279260000|2021-06-21 12:41:00|7271.1|7268.3|7271.6|7268.8|7272.1|7269.3|7270.6|7267.8|52
1624279270000|2021-06-21 12:41:10|7271.5|7268.7|7271.6|7268.8|7272.5|7269.7|7271.5|7268.7|8
1624279280000|2021-06-21 12:41:20|7271.5|7268.7|7270.5|7267.7|7271.5|7268.7|7270.5|7267.7|3
1624279290000|2021-06-21 12:41:30|7270.1|7267.3|7269.6|7266.8|7270.6|7267.8|7269.5|7266.7|46
1624279300000|2021-06-21 12:41:40|7269.5|7266.7|7271|7268.2|7271|7268.2|7269.5|7266.7|17
1624279310000|2021-06-21 12:41:50|7270.5|7267.7|7270.6|7267.8|7272|7269.2|7270|7267.2|45
1624279320000|2021-06-21 12:42:00|7270.5|7267.7|7268|7265.2|7270.5|7267.7|7267.5|7264.7|89
1624279330000|2021-06-21 12:42:10|7267.5|7264.7|7266.5|7263.7|7268.1|7265.3|7266.5|7263.7|13
1624279340000|2021-06-21 12:42:20|7266.1|7263.3|7265|7262.2|7266.1|7263.3|7264.8|7262|133
1624279350000|2021-06-21 12:42:30|7265.1|7262.3|7265.6|7262.8|7265.6|7262.8|7265|7262.2|30
1624279360000|2021-06-21 12:42:40|7266|7263.2|7266.5|7263.7|7266.5|7263.7|7266|7263.2|41
1624279370000|2021-06-21 12:42:50|7266.1|7263.3|7265.9|7263.1|7266.6|7263.8|7265.5|7262.7|34
1624279380000|2021-06-21 12:43:00|7265.5|7262.7|7266|7263.2|7266|7263.2|7265.4|7262.6|10
1624279390000|2021-06-21 12:43:10|7266.4|7263.6|7266.3|7263.5|7266.5|7263.7|7266|7263.2|8
1624279400000|2021-06-21 12:43:20|7265.5|7262.7|7265.4|7262.6|7265.5|7262.7|7264.9|7262.1|23
1624279410000|2021-06-21 12:43:30|7265|7262.2|7265.4|7262.6|7265.5|7262.7|7264.9|7262.1|57
1624279420000|2021-06-21 12:43:40|7264.5|7261.7|7264.1|7261.3|7264.5|7261.7|7263.5|7260.7|127
1624279430000|2021-06-21 12:43:50|7264.5|7261.7|7264.5|7261.7|7264.6|7261.8|7264.5|7261.7|6
1624279440000|2021-06-21 12:44:00|7264.1|7261.3|7264.1|7261.3|7264.5|7261.7|7264|7261.2|2
1624279450000|2021-06-21 12:44:10|7263.7|7260.9|7263.5|7260.7|7264.1|7261.3|7263.5|7260.7|40
1624279460000|2021-06-21 12:44:20|7262.7|7259.9|7264.1|7261.3|7264.1|7261.3|7261.5|7258.7|76
1624279470000|2021-06-21 12:44:30|7264.5|7261.7|7264.1|7261.3|7265.1|7262.3|7264|7261.2|6
1624279480000|2021-06-21 12:44:40|7263.7|7260.9|7265|7262.2|7265.1|7262.3|7263.5|7260.7|28
1624279490000|2021-06-21 12:44:50|7265.5|7262.7|7265.5|7262.7|7266.5|7263.7|7265.5|7262.7|39
1624279500000|2021-06-21 12:45:00|7265.1|7262.3|7265.1|7262.3|7265.9|7263.1|7264.5|7261.7|12
1624279510000|2021-06-21 12:45:10|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|0
1624279520000|2021-06-21 12:45:20|7265.6|7262.8|7266.1|7263.3|7266.1|7263.3|7265.5|7262.7|13
1624279530000|2021-06-21 12:45:30|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.5|7263.7|49
1624279540000|2021-06-21 12:45:40|7266.5|7263.7|7266.9|7264.1|7266.9|7264.1|7266.5|7263.7|22
1624279550000|2021-06-21 12:45:50|7267.9|7265.1|7268.4|7265.6|7268.5|7265.7|7267.9|7265.1|32
1624279560000|2021-06-21 12:46:00|7268|7265.2|7268.1|7265.3|7268.1|7265.3|7268|7265.2|13
1624279570000|2021-06-21 12:46:10|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.1|7265.3|9
1624279580000|2021-06-21 12:46:20|7268.1|7265.3|7268|7265.2|7268.1|7265.3|7267.5|7264.7|3
1624279590000|2021-06-21 12:46:30|7267.5|7264.7|7267.1|7264.3|7267.6|7264.8|7267.1|7264.3|0
1624279600000|2021-06-21 12:46:40|7267.5|7264.7|7267.5|7264.7|7267.6|7264.8|7267.5|7264.7|43
1624279610000|2021-06-21 12:46:50|7267.1|7264.3|7266.5|7263.7|7267.1|7264.3|7266.5|7263.7|14
1624279620000|2021-06-21 12:47:00|7266.6|7263.8|7267.5|7264.7|7268.5|7265.7|7266.5|7263.7|19
1624279630000|2021-06-21 12:47:10|7268|7265.2|7268.1|7265.3|7268.5|7265.7|7268|7265.2|2
1624279640000|2021-06-21 12:47:20|7267.7|7264.9|7266.5|7263.7|7267.7|7264.9|7266.5|7263.7|8
1624279650000|2021-06-21 12:47:30|7266.6|7263.8|7266.5|7263.7|7267.5|7264.7|7266.5|7263.7|2
1624279660000|2021-06-21 12:47:40|7267.1|7264.3|7267|7264.2|7267.1|7264.3|7267|7264.2|4
1624279670000|2021-06-21 12:47:50|7266.7|7263.9|7266.5|7263.7|7267.1|7264.3|7266.5|7263.7|1
1624279680000|2021-06-21 12:48:00|7266.7|7263.9|7263.7|7260.9|7267|7264.2|7263.5|7260.7|542
1624279690000|2021-06-21 12:48:10|7263.6|7260.8|7263.6|7260.8|7264.1|7261.3|7263.6|7260.8|11
1624279700000|2021-06-21 12:48:20|7264.5|7261.7|7264.6|7261.8|7265|7262.2|7264.5|7261.7|12
1624279710000|2021-06-21 12:48:30|7264.7|7261.9|7264.6|7261.8|7265.1|7262.3|7264.6|7261.8|10
1624279720000|2021-06-21 12:48:40|7265.1|7262.3|7265|7262.2|7265.1|7262.3|7265|7262.2|4
1624279730000|2021-06-21 12:48:50|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|7265|7262.2|2
1624279740000|2021-06-21 12:49:00|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|4
1624279750000|2021-06-21 12:49:10|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|7264.9|7262.1|12
1624279760000|2021-06-21 12:49:20|7265.5|7262.7|7266|7263.2|7266|7263.2|7265.5|7262.7|67
1624279770000|2021-06-21 12:49:30|7265.6|7262.8|7266.1|7263.3|7266.1|7263.3|7265.6|7262.8|11
1624279780000|2021-06-21 12:49:40|7266.2|7263.4|7266.5|7263.7|7266.9|7264.1|7266.2|7263.4|13
1624279790000|2021-06-21 12:49:50|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|21
1624279800000|2021-06-21 12:50:00|7267|7264.2|7267.5|7264.7|7267.5|7264.7|7267|7264.2|17
1624279810000|2021-06-21 12:50:10|7267.4|7264.6|7268.5|7265.7|7268.5|7265.7|7266.9|7264.1|19
1624279820000|2021-06-21 12:50:20|7268.1|7265.3|7267.9|7265.1|7268.4|7265.6|7267.9|7265.1|23
1624279830000|2021-06-21 12:50:30|7267.5|7264.7|7266.9|7264.1|7267.5|7264.7|7266.9|7264.1|10
1624279840000|2021-06-21 12:50:40|7266.1|7263.3|7266.5|7263.7|7266.6|7263.8|7265.5|7262.7|23
1624279850000|2021-06-21 12:50:50|7266|7263.2|7265.5|7262.7|7266.1|7263.3|7265.5|7262.7|17
1624279860000|2021-06-21 12:51:00|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|10
1624279870000|2021-06-21 12:51:10|7265.5|7262.7|7265.1|7262.3|7265.5|7262.7|7264.1|7261.3|9
1624279880000|2021-06-21 12:51:20|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|27
1624279890000|2021-06-21 12:51:30|||||||||4
1624279900000|2021-06-21 12:51:40|7264.9|7262.1|7264.1|7261.3|7265.5|7262.7|7264|7261.2|37
1624279910000|2021-06-21 12:51:50|7264.5|7261.7|7265.1|7262.3|7265.1|7262.3|7263.1|7260.3|28
1624279920000|2021-06-21 12:52:00|7264.1|7261.3|7264.5|7261.7|7265.1|7262.3|7264.1|7261.3|8
1624279930000|2021-06-21 12:52:10|7264.1|7261.3|7265.1|7262.3|7265.1|7262.3|7264.1|7261.3|1
1624279940000|2021-06-21 12:52:20|7264.9|7262.1|7264.9|7262.1|7265.1|7262.3|7264.9|7262.1|95
1624279950000|2021-06-21 12:52:30|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264|7261.2|23
1624279960000|2021-06-21 12:52:40|7264.9|7262.1|7266.5|7263.7|7266.5|7263.7|7264.9|7262.1|62
1624279970000|2021-06-21 12:52:50|7267|7264.2|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|26
1624279980000|2021-06-21 12:53:00|7267.5|7264.7|7265|7262.2|7267.5|7264.7|7264.9|7262.1|12
1624279990000|2021-06-21 12:53:10|7265.1|7262.3|7265.5|7262.7|7265.5|7262.7|7265.1|7262.3|0
1624280000000|2021-06-21 12:53:20|7265|7262.2|7265.4|7262.6|7265.5|7262.7|7265|7262.2|7
1624280010000|2021-06-21 12:53:30|7265.5|7262.7|7265|7262.2|7265.5|7262.7|7265|7262.2|10
1624280020000|2021-06-21 12:53:40|7264.5|7261.7|7266.5|7263.7|7266.5|7263.7|7264.5|7261.7|6
1624280030000|2021-06-21 12:53:50|7266.7|7263.9|7267|7264.2|7268.5|7265.7|7266.7|7263.9|46
1624280040000|2021-06-21 12:54:00|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7266|7263.2|7
1624280050000|2021-06-21 12:54:10|7267|7264.2|7266.5|7263.7|7267|7264.2|7266|7263.2|25
1624280060000|2021-06-21 12:54:20|7267|7264.2|7266.5|7263.7|7267.1|7264.3|7266.5|7263.7|14
1624280070000|2021-06-21 12:54:30|7266.1|7263.3|7266|7263.2|7266.6|7263.8|7266|7263.2|29
1624280080000|2021-06-21 12:54:40|7265.5|7262.7|7267.1|7264.3|7267.1|7264.3|7265.1|7262.3|31
1624280090000|2021-06-21 12:54:50|7267|7264.2|7266.5|7263.7|7267.5|7264.7|7266.5|7263.7|1
1624280100000|2021-06-21 12:55:00|7266|7263.2|7265.5|7262.7|7266.1|7263.3|7265.5|7262.7|10
1624280110000|2021-06-21 12:55:10|7265.1|7262.3|7265.5|7262.7|7266|7263.2|7265.1|7262.3|2
1624280120000|2021-06-21 12:55:20|7265.1|7262.3|7264.5|7261.7|7265.1|7262.3|7264|7261.2|3
1624280130000|2021-06-21 12:55:30|7264.1|7261.3|7263.5|7260.7|7264.1|7261.3|7263.5|7260.7|4
1624280140000|2021-06-21 12:55:40|7263.1|7260.3|7263.1|7260.3|7263.1|7260.3|7263.1|7260.3|0
1624280150000|2021-06-21 12:55:50|7262.9|7260.1|7263.5|7260.7|7263.5|7260.7|7262.9|7260.1|9
1624280160000|2021-06-21 12:56:00|7263.1|7260.3|7263.1|7260.3|7264.1|7261.3|7263|7260.2|29
1624280170000|2021-06-21 12:56:10|7263.9|7261.1|7263|7260.2|7263.9|7261.1|7262.9|7260.1|4
1624280180000|2021-06-21 12:56:20|7262.9|7260.1|7263.1|7260.3|7263.1|7260.3|7262.5|7259.7|39
1624280190000|2021-06-21 12:56:30|7263|7260.2|7263.1|7260.3|7263.1|7260.3|7263|7260.2|4
1624280200000|2021-06-21 12:56:40|7263.9|7261.1|7264.1|7261.3|7264.1|7261.3|7263.9|7261.1|6
1624280210000|2021-06-21 12:56:50|7264.5|7261.7|7265|7262.2|7265|7262.2|7264.5|7261.7|9
1624280220000|2021-06-21 12:57:00|7265.1|7262.3|7265.1|7262.3|7265.5|7262.7|7264.5|7261.7|9
1624280230000|2021-06-21 12:57:10|7265.5|7262.7|7264.1|7261.3|7265.5|7262.7|7263.9|7261.1|10
1624280240000|2021-06-21 12:57:20|7264.9|7262.1|7265.5|7262.7|7265.5|7262.7|7264.9|7262.1|7
1624280250000|2021-06-21 12:57:30|7266|7263.2|7267|7264.2|7267|7264.2|7265.9|7263.1|21
1624280260000|2021-06-21 12:57:40|7266.9|7264.1|7266.4|7263.6|7267|7264.2|7266|7263.2|4
1624280270000|2021-06-21 12:57:50|7266.1|7263.3|7265.9|7263.1|7266.9|7264.1|7265.9|7263.1|3
1624280280000|2021-06-21 12:58:00|7265.5|7262.7|7266.5|7263.7|7266.5|7263.7|7265.5|7262.7|137
1624280290000|2021-06-21 12:58:10|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|4
1624280300000|2021-06-21 12:58:20|7266.5|7263.7|7265.5|7262.7|7266.5|7263.7|7265.5|7262.7|6
1624280310000|2021-06-21 12:58:30|7265.6|7262.8|7268.9|7266.1|7268.9|7266.1|7265.6|7262.8|419
1624280320000|2021-06-21 12:58:40|7268.5|7265.7|7268|7265.2|7268.5|7265.7|7267.9|7265.1|16
1624280330000|2021-06-21 12:58:50|7268.1|7265.3|7269.5|7266.7|7269.5|7266.7|7268.1|7265.3|14
1624280340000|2021-06-21 12:59:00|7269.9|7267.1|7271.5|7268.7|7271.5|7268.7|7269.9|7267.1|56
1624280350000|2021-06-21 12:59:10|7271|7268.2|7270.9|7268.1|7271.3|7268.5|7270.9|7268.1|8
1624280360000|2021-06-21 12:59:20|7270|7267.2|7269.5|7266.7|7270|7267.2|7268.5|7265.7|28
1624280370000|2021-06-21 12:59:30|7269|7266.2|7268.5|7265.7|7269|7266.2|7268.5|7265.7|7
1624280380000|2021-06-21 12:59:40|7268|7265.2|7267.9|7265.1|7268|7265.2|7267.9|7265.1|38
1624280390000|2021-06-21 12:59:50|7267.7|7264.9|7266.1|7263.3|7267.7|7264.9|7265.9|7263.1|32
1624280400000|2021-06-21 13:00:00|7266.5|7263.7|7257.5|7254.7|7266.5|7263.7|7254.9|7252.1|433
1624280410000|2021-06-21 13:00:10|7257.1|7254.3|7257.5|7254.7|7262.4|7259.6|7255.5|7252.7|126
1624280420000|2021-06-21 13:00:20|7256.5|7253.7|7253.1|7250.3|7257.1|7254.3|7252.5|7249.7|99
1624280430000|2021-06-21 13:00:30|7253.5|7250.7|7256.5|7253.7|7257.1|7254.3|7252.9|7250.1|296
1624280440000|2021-06-21 13:00:40|7257|7254.2|7258|7255.2|7260.5|7257.7|7256.5|7253.7|126
1624280450000|2021-06-21 13:00:50|7257.9|7255.1|7256.1|7253.3|7258.4|7255.6|7255.5|7252.7|18
1624280460000|2021-06-21 13:01:00|7256.5|7253.7|7255.1|7252.3|7256.5|7253.7|7253.1|7250.3|191
1624280470000|2021-06-21 13:01:10|7255|7252.2|7254.5|7251.7|7256.1|7253.3|7254.5|7251.7|54
1624280480000|2021-06-21 13:01:20|7254.1|7251.3|7254.5|7251.7|7255.6|7252.8|7254.1|7251.3|48
1624280490000|2021-06-21 13:01:30|7254.1|7251.3|7252.5|7249.7|7254.1|7251.3|7250.5|7247.7|160
1624280500000|2021-06-21 13:01:40|7253.5|7250.7|7253.1|7250.3|7253.5|7250.7|7252.6|7249.8|47
1624280510000|2021-06-21 13:01:50|7253.5|7250.7|7253.1|7250.3|7254|7251.2|7253|7250.2|12
1624280520000|2021-06-21 13:02:00|7253.5|7250.7|7254.5|7251.7|7254.6|7251.8|7252.9|7250.1|21
1624280530000|2021-06-21 13:02:10|7255|7252.2|7255.5|7252.7|7257.1|7254.3|7253.9|7251.1|56
1624280540000|2021-06-21 13:02:20|7255.3|7252.5|7254.5|7251.7|7255.3|7252.5|7253.5|7250.7|46
1624280550000|2021-06-21 13:02:30|7254.1|7251.3|7254.5|7251.7|7255|7252.2|7252.9|7250.1|44
1624280560000|2021-06-21 13:02:40|7254.1|7251.3|7254|7251.2|7254.5|7251.7|7253.6|7250.8|9
1624280570000|2021-06-21 13:02:50|7253.7|7250.9|7252.5|7249.7|7254.1|7251.3|7251|7248.2|9
1624280580000|2021-06-21 13:03:00|7252.1|7249.3|7252.6|7249.8|7252.6|7249.8|7250.5|7247.7|44
1624280590000|2021-06-21 13:03:10|7253.1|7250.3|7254.9|7252.1|7255.1|7252.3|7253.1|7250.3|34
1624280600000|2021-06-21 13:03:20|7254.1|7251.3|7252.6|7249.8|7254.1|7251.3|7252.5|7249.7|62
1624280610000|2021-06-21 13:03:30|7253|7250.2|7252.5|7249.7|7253|7250.2|7250.5|7247.7|32
1624280620000|2021-06-21 13:03:40|7252.1|7249.3|7251|7248.2|7252.5|7249.7|7250.3|7247.5|14
1624280630000|2021-06-21 13:03:50|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7250.1|7247.3|62
1624280640000|2021-06-21 13:04:00|7251|7248.2|7245.1|7242.3|7251|7248.2|7244.9|7242.1|147
1624280650000|2021-06-21 13:04:10|7245.9|7243.1|7245.5|7242.7|7247.1|7244.3|7245.5|7242.7|44
1624280660000|2021-06-21 13:04:20|7245.4|7242.6|7246|7243.2|7246.5|7243.7|7244.9|7242.1|175
1624280670000|2021-06-21 13:04:30|7246.2|7243.4|7250.5|7247.7|7251.1|7248.3|7246.2|7243.4|63
1624280680000|2021-06-21 13:04:40|7250.1|7247.3|7249.1|7246.3|7251.6|7248.8|7249.1|7246.3|90
1624280690000|2021-06-21 13:04:50|7250|7247.2|7251.1|7248.3|7251.1|7248.3|7250|7247.2|9
1624280700000|2021-06-21 13:05:00|7251.5|7248.7|7253.9|7251.1|7254.9|7252.1|7251|7248.2|341
1624280710000|2021-06-21 13:05:10|7253|7250.2|7253.1|7250.3|7253.5|7250.7|7252.6|7249.8|12
1624280720000|2021-06-21 13:05:20|7252.9|7250.1|7248.1|7245.3|7252.9|7250.1|7246.5|7243.7|48
1624280730000|2021-06-21 13:05:30|7248.5|7245.7|7246|7243.2|7248.5|7245.7|7246|7243.2|15
1624280740000|2021-06-21 13:05:40|7245.9|7243.1|7239.9|7237.1|7246.6|7243.8|7239.9|7237.1|301
1624280750000|2021-06-21 13:05:50|7239.1|7236.3|7241.6|7238.8|7241.6|7238.8|7236.9|7234.1|336
1624280760000|2021-06-21 13:06:00|7242.4|7239.6|7240|7237.2|7242.4|7239.6|7238.9|7236.1|67
1624280770000|2021-06-21 13:06:10|7240.1|7237.3|7239.5|7236.7|7241.5|7238.7|7237.7|7234.9|124
1624280780000|2021-06-21 13:06:20|7240.5|7237.7|7239.1|7236.3|7241.9|7239.1|7238.4|7235.6|102
1624280790000|2021-06-21 13:06:30|7239.5|7236.7|7239.5|7236.7|7240|7237.2|7237.6|7234.8|23
1624280800000|2021-06-21 13:06:40|7240|7237.2|7242.9|7240.1|7242.9|7240.1|7239.5|7236.7|34
1624280810000|2021-06-21 13:06:50|7242.4|7239.6|7244.5|7241.7|7246.6|7243.8|7242.4|7239.6|86
1624280820000|2021-06-21 13:07:00|7244.1|7241.3|7242.5|7239.7|7244.1|7241.3|7241.1|7238.3|42
1624280830000|2021-06-21 13:07:10|7242.6|7239.8|7240.5|7237.7|7243|7240.2|7240.5|7237.7|24
1624280840000|2021-06-21 13:07:20|7240.1|7237.3|7243|7240.2|7243.5|7240.7|7240|7237.2|51
1624280850000|2021-06-21 13:07:30|7242.6|7239.8|7244.5|7241.7|7245.1|7242.3|7242.6|7239.8|25
1624280860000|2021-06-21 13:07:40|7244.1|7241.3|7245.8|7243|7245.8|7243|7244.1|7241.3|101
1624280870000|2021-06-21 13:07:50|7245|7242.2|7244.5|7241.7|7245|7242.2|7243.4|7240.6|231
1624280880000|2021-06-21 13:08:00|7244.1|7241.3|7242.1|7239.3|7244.1|7241.3|7241.6|7238.8|34
1624280890000|2021-06-21 13:08:10|7242.2|7239.4|7242.6|7239.8|7242.6|7239.8|7242.2|7239.4|14
1624280900000|2021-06-21 13:08:20|7243.1|7240.3|7243.6|7240.8|7244.1|7241.3|7242.5|7239.7|44
1624280910000|2021-06-21 13:08:30|7243.5|7240.7|7242.6|7239.8|7243.6|7240.8|7242.5|7239.7|27
1624280920000|2021-06-21 13:08:40|7242.5|7239.7|7243.5|7240.7|7244.5|7241.7|7242.5|7239.7|8
1624280930000|2021-06-21 13:08:50|7243|7240.2|7243.5|7240.7|7243.6|7240.8|7242.5|7239.7|5
1624280940000|2021-06-21 13:09:00|7243.1|7240.3|7244.7|7241.9|7244.7|7241.9|7243.1|7240.3|31
1624280950000|2021-06-21 13:09:10|7245.6|7242.8|7246.1|7243.3|7246.1|7243.3|7245.1|7242.3|15
1624280960000|2021-06-21 13:09:20|7246|7243.2|7246.5|7243.7|7247.6|7244.8|7246|7243.2|31
1624280970000|2021-06-21 13:09:30|7246.6|7243.8|7248.1|7245.3|7248.1|7245.3|7246.6|7243.8|9
1624280980000|2021-06-21 13:09:40|7248.5|7245.7|7249.5|7246.7|7250.1|7247.3|7248.5|7245.7|81
1624280990000|2021-06-21 13:09:50|7249.1|7246.3|7248|7245.2|7249.1|7246.3|7248|7245.2|34
1624281000000|2021-06-21 13:10:00|7247.7|7244.9|7246.1|7243.3|7248.1|7245.3|7245.1|7242.3|27
1624281010000|2021-06-21 13:10:10|7246.5|7243.7|7247.1|7244.3|7248.1|7245.3|7246.5|7243.7|100
1624281020000|2021-06-21 13:10:20|7248.1|7245.3|7252.1|7249.3|7252.1|7249.3|7248.1|7245.3|600
1624281030000|2021-06-21 13:10:30|7252|7249.2|7251.1|7248.3|7252.1|7249.3|7251.1|7248.3|134
1624281040000|2021-06-21 13:10:40|7250.7|7247.9|7250.1|7247.3|7252.1|7249.3|7250.1|7247.3|85
1624281050000|2021-06-21 13:10:50|7249.9|7247.1|7250|7247.2|7250.1|7247.3|7249.5|7246.7|15
1624281060000|2021-06-21 13:11:00|7249.6|7246.8|7251.5|7248.7|7252.1|7249.3|7249.6|7246.8|59
1624281070000|2021-06-21 13:11:10|7251.3|7248.5|7252.6|7249.8|7252.6|7249.8|7251.3|7248.5|10
1624281080000|2021-06-21 13:11:20|7252.5|7249.7|7253.1|7250.3|7254.1|7251.3|7252.1|7249.3|93
1624281090000|2021-06-21 13:11:30|7253|7250.2|7254.5|7251.7|7254.5|7251.7|7252.5|7249.7|67
1624281100000|2021-06-21 13:11:40|7254.1|7251.3|7254|7251.2|7254.1|7251.3|7253.5|7250.7|43
1624281110000|2021-06-21 13:11:50|7253.5|7250.7|7254|7251.2|7254.1|7251.3|7252.5|7249.7|25
1624281120000|2021-06-21 13:12:00|7253.9|7251.1|7251.9|7249.1|7254.5|7251.7|7251.9|7249.1|39
1624281130000|2021-06-21 13:12:10|7251.5|7248.7|7252.5|7249.7|7253.1|7250.3|7250.9|7248.1|73
1624281140000|2021-06-21 13:12:20|7252.4|7249.6|7251.1|7248.3|7252.4|7249.6|7250.5|7247.7|27
1624281150000|2021-06-21 13:12:30|7251.6|7248.8|7251.5|7248.7|7252.5|7249.7|7251.5|7248.7|29
1624281160000|2021-06-21 13:12:40|7251.9|7249.1|7251.7|7248.9|7252.1|7249.3|7250.5|7247.7|35
1624281170000|2021-06-21 13:12:50|7252.6|7249.8|7251.9|7249.1|7253.1|7250.3|7251.9|7249.1|15
1624281180000|2021-06-21 13:13:00|7251.5|7248.7|7248.5|7245.7|7251.5|7248.7|7248.1|7245.3|46
1624281190000|2021-06-21 13:13:10|7248.1|7245.3|7251.6|7248.8|7251.6|7248.8|7247.5|7244.7|61
1624281200000|2021-06-21 13:13:20|7251.7|7248.9|7255.5|7252.7|7255.6|7252.8|7251.7|7248.9|64
1624281210000|2021-06-21 13:13:30|7255.1|7252.3|7256.1|7253.3|7256.1|7253.3|7254.6|7251.8|38
1624281220000|2021-06-21 13:13:40|7256.5|7253.7|7260|7257.2|7260.1|7257.3|7256.5|7253.7|90
1624281230000|2021-06-21 13:13:50|7259.7|7256.9|7258.1|7255.3|7261.1|7258.3|7257.9|7255.1|92
1624281240000|2021-06-21 13:14:00|7258.5|7255.7|7262.7|7259.9|7262.7|7259.9|7258|7255.2|313
1624281250000|2021-06-21 13:14:10|7263.1|7260.3|7262|7259.2|7263.1|7260.3|7261.5|7258.7|53
1624281260000|2021-06-21 13:14:20|7262.5|7259.7|7262.9|7260.1|7263|7260.2|7262.4|7259.6|60
1624281270000|2021-06-21 13:14:30|7262.5|7259.7|7263.1|7260.3|7263.9|7261.1|7262.4|7259.6|35
1624281280000|2021-06-21 13:14:40|7263.5|7260.7|7262|7259.2|7264|7261.2|7262|7259.2|26
1624281290000|2021-06-21 13:14:50|7261.9|7259.1|7261.5|7258.7|7262.5|7259.7|7261.5|7258.7|19
1624281300000|2021-06-21 13:15:00|7261.2|7258.4|7260|7257.2|7261.2|7258.4|7259.1|7256.3|63
1624281310000|2021-06-21 13:15:10|7260.1|7257.3|7260.5|7257.7|7261.1|7258.3|7259.5|7256.7|27
1624281320000|2021-06-21 13:15:20|7260|7257.2|7259.5|7256.7|7260.9|7258.1|7259.5|7256.7|20
1624281330000|2021-06-21 13:15:30|7259.1|7256.3|7259.1|7256.3|7261.5|7258.7|7259.1|7256.3|28
1624281340000|2021-06-21 13:15:40|7260.5|7257.7|7262.1|7259.3|7262.1|7259.3|7260.1|7257.3|321
1624281350000|2021-06-21 13:15:50|7262|7259.2|7263.5|7260.7|7264.1|7261.3|7261.7|7258.9|28
1624281360000|2021-06-21 13:16:00|7263.1|7260.3|7269.7|7266.9|7270.5|7267.7|7263.1|7260.3|220
1624281370000|2021-06-21 13:16:10|7269.6|7266.8|7271.1|7268.3|7271.7|7268.9|7269.6|7266.8|44
1624281380000|2021-06-21 13:16:20|7271.6|7268.8|7271.6|7268.8|7272.3|7269.5|7271.1|7268.3|102
1624281390000|2021-06-21 13:16:30|7271.1|7268.3|7270.6|7267.8|7272.1|7269.3|7270|7267.2|131
1624281400000|2021-06-21 13:16:40|7270.7|7267.9|7270.2|7267.4|7271.7|7268.9|7270.1|7267.3|26
1624281410000|2021-06-21 13:16:50|7270.7|7267.9|7271.1|7268.3|7271.1|7268.3|7269.7|7266.9|59
1624281420000|2021-06-21 13:17:00|7271.5|7268.7|7273|7270.2|7275.1|7272.3|7271.1|7268.3|52
1624281430000|2021-06-21 13:17:10|7272.7|7269.9|7273.5|7270.7|7275|7272.2|7272.5|7269.7|95
1624281440000|2021-06-21 13:17:20|7273|7270.2|7272.5|7269.7|7273.6|7270.8|7271.9|7269.1|38
1624281450000|2021-06-21 13:17:30|7273.5|7270.7|7273.6|7270.8|7274.1|7271.3|7272.4|7269.6|85
1624281460000|2021-06-21 13:17:40|7273.5|7270.7|7274.1|7271.3|7274.1|7271.3|7273.5|7270.7|57
1624281470000|2021-06-21 13:17:50|7273.9|7271.1|7275.6|7272.8|7277.1|7274.3|7273.5|7270.7|138
1624281480000|2021-06-21 13:18:00|7275.7|7272.9|7273.6|7270.8|7276.1|7273.3|7273.6|7270.8|53
1624281490000|2021-06-21 13:18:10|7273.5|7270.7|7271.5|7268.7|7273.5|7270.7|7270.9|7268.1|23
1624281500000|2021-06-21 13:18:20|7271.6|7268.8|7274.6|7271.8|7274.7|7271.9|7271.6|7268.8|44
1624281510000|2021-06-21 13:18:30|7274.7|7271.9|7275.6|7272.8|7277.1|7274.3|7274.7|7271.9|22
1624281520000|2021-06-21 13:18:40|7276.1|7273.3|7271.9|7269.1|7277.1|7274.3|7271.9|7269.1|49
1624281530000|2021-06-21 13:18:50|7271.5|7268.7|7274|7271.2|7274.1|7271.3|7271.5|7268.7|39
1624281540000|2021-06-21 13:19:00|7274.5|7271.7|7274.7|7271.9|7275.1|7272.3|7273.1|7270.3|69
1624281550000|2021-06-21 13:19:10|7275.1|7272.3|7277.9|7275.1|7277.9|7275.1|7275.1|7272.3|55
1624281560000|2021-06-21 13:19:20|7277.5|7274.7|7277.5|7274.7|7277.9|7275.1|7275.5|7272.7|39
1624281570000|2021-06-21 13:19:30|7277.9|7275.1|7278.5|7275.7|7279.1|7276.3|7277.5|7274.7|30
1624281580000|2021-06-21 13:19:40|7278.4|7275.6|7279.6|7276.8|7280.9|7278.1|7278|7275.2|84
1624281590000|2021-06-21 13:19:50|7279.9|7277.1|7279.9|7277.1|7280.5|7277.7|7279.5|7276.7|38
1624281600000|2021-06-21 13:20:00|7279.5|7276.7|7278|7275.2|7281.1|7278.3|7277.9|7275.1|98
1624281610000|2021-06-21 13:20:10|7278.1|7275.3|7281.5|7278.7|7281.5|7278.7|7278.1|7275.3|27
1624281620000|2021-06-21 13:20:20|7281|7278.2|7286.5|7283.7|7288.5|7285.7|7281|7278.2|146
1624281630000|2021-06-21 13:20:30|7287|7284.2|7287.5|7284.7|7288.1|7285.3|7286.3|7283.5|94
1624281640000|2021-06-21 13:20:40|7287.4|7284.6|7287.8|7285|7288.8|7286|7287.1|7284.3|60
1624281650000|2021-06-21 13:20:50|7288|7285.2|7284.8|7282|7288|7285.2|7284.8|7282|48
1624281660000|2021-06-21 13:21:00|7284.1|7281.3|7287|7284.2|7287|7284.2|7282.8|7280|231
1624281670000|2021-06-21 13:21:10|7286.8|7284|7285.1|7282.3|7286.8|7284|7284.1|7281.3|31
1624281680000|2021-06-21 13:21:20|7286|7283.2|7287|7284.2|7287.6|7284.8|7285|7282.2|47
1624281690000|2021-06-21 13:21:30|7286.8|7284|7286|7283.2|7287.8|7285|7286|7283.2|47
1624281700000|2021-06-21 13:21:40|7285.8|7283|7287.3|7284.5|7287.5|7284.7|7285.8|7283|45
1624281710000|2021-06-21 13:21:50|7286.8|7284|7286.3|7283.5|7287|7284.2|7286.3|7283.5|3
1624281720000|2021-06-21 13:22:00|7286.5|7283.7|7286.3|7283.5|7286.5|7283.7|7284.3|7281.5|121
1624281730000|2021-06-21 13:22:10|7286.5|7283.7|7286.5|7283.7|7288.5|7285.7|7285.8|7283|72
1624281740000|2021-06-21 13:22:20|7286.3|7283.5|7284.8|7282|7286.5|7283.7|7284|7281.2|22
1624281750000|2021-06-21 13:22:30|7284.5|7281.7|7285.7|7282.9|7286.3|7283.5|7284.5|7281.7|27
1624281760000|2021-06-21 13:22:40|7285.2|7282.4|7284.5|7281.7|7285.8|7283|7284.5|7281.7|34
1624281770000|2021-06-21 13:22:50|7284.7|7281.9|7285.5|7282.7|7286|7283.2|7284.7|7281.9|60
1624281780000|2021-06-21 13:23:00|7285.8|7283|7283|7280.2|7285.8|7283|7282.8|7280|36
1624281790000|2021-06-21 13:23:10|7283.5|7280.7|7283.8|7281|7284.5|7281.7|7283|7280.2|155
1624281800000|2021-06-21 13:23:20|7283.6|7280.8|7281.8|7279|7284|7281.2|7281.8|7279|7
1624281810000|2021-06-21 13:23:30|7282|7279.2|7282.8|7280|7283.3|7280.5|7281.8|7279|16
1624281820000|2021-06-21 13:23:40|7282.5|7279.7|7281.3|7278.5|7282.5|7279.7|7281|7278.2|21
1624281830000|2021-06-21 13:23:50|7280.8|7278|7280.5|7277.7|7280.8|7278|7278.8|7276|31
1624281840000|2021-06-21 13:24:00|7280.8|7278|7278.1|7275.3|7280.8|7278|7276.5|7273.7|70
1624281850000|2021-06-21 13:24:10|7278.3|7275.5|7278|7275.2|7279.5|7276.7|7277.8|7275|63
1624281860000|2021-06-21 13:24:20|7278.1|7275.3|7280.8|7278|7281.3|7278.5|7278|7275.2|83
1624281870000|2021-06-21 13:24:30|7280.5|7277.7|7283.5|7280.7|7283.8|7281|7280.3|7277.5|24
1624281880000|2021-06-21 13:24:40|7283.3|7280.5|7283.5|7280.7|7283.5|7280.7|7283.3|7280.5|12
1624281890000|2021-06-21 13:24:50|7283.3|7280.5|7283|7280.2|7283.3|7280.5|7281.8|7279|7
1624281900000|2021-06-21 13:25:00|7282.8|7280|7286.5|7283.7|7286.5|7283.7|7282.8|7280|23
1624281910000|2021-06-21 13:25:10|7286.3|7283.5|7284.5|7281.7|7286.3|7283.5|7283.8|7281|37
1624281920000|2021-06-21 13:25:20|7284.8|7282|7284.8|7282|7285|7282.2|7284.3|7281.5|25
1624281930000|2021-06-21 13:25:30|7284.5|7281.7|7286.3|7283.5|7286.8|7284|7284.5|7281.7|22
1624281940000|2021-06-21 13:25:40|7286.5|7283.7|7293.5|7290.7|7295|7292.2|7286|7283.2|233
1624281950000|2021-06-21 13:25:50|7294.5|7291.7|7293|7290.2|7294.5|7291.7|7290.5|7287.7|263
1624281960000|2021-06-21 13:26:00|7293.3|7290.5|7292.5|7289.7|7293.5|7290.7|7291.8|7289|27
1624281970000|2021-06-21 13:26:10|7292.3|7289.5|7290.5|7287.7|7292.3|7289.5|7289.8|7287|29
1624281980000|2021-06-21 13:26:20|7290.8|7288|7291.8|7289|7293.5|7290.7|7290.8|7288|143
1624281990000|2021-06-21 13:26:30|7291.7|7288.9|7290.3|7287.5|7292.5|7289.7|7290.2|7287.4|28
1624282000000|2021-06-21 13:26:40|7289.8|7287|7284.1|7281.3|7289.8|7287|7284.1|7281.3|67
1624282010000|2021-06-21 13:26:50|7284.8|7282|7287|7284.2|7287|7284.2|7284.8|7282|20
1624282020000|2021-06-21 13:27:00|7287.1|7284.3|7285.8|7283|7287.3|7284.5|7285.1|7282.3|164
1624282030000|2021-06-21 13:27:10|7286|7283.2|7285.8|7283|7286.3|7283.5|7285.3|7282.5|3
1624282040000|2021-06-21 13:27:20|7286.2|7283.4|7286.8|7284|7288|7285.2|7286.2|7283.4|10
1624282050000|2021-06-21 13:27:30|7286.7|7283.9|7286.8|7284|7286.8|7284|7286.5|7283.7|5
1624282060000|2021-06-21 13:27:40|7286.5|7283.7|7285.8|7283|7286.5|7283.7|7285.8|7283|4
1624282070000|2021-06-21 13:27:50|7286|7283.2|7285.9|7283.1|7286.4|7283.6|7284.8|7282|7
1624282080000|2021-06-21 13:28:00|7285.4|7282.6|7287.2|7284.4|7288.3|7285.5|7285.2|7282.4|61
1624282090000|2021-06-21 13:28:10|7286.3|7283.5|7285.4|7282.6|7286.9|7284.1|7285.4|7282.6|2
1624282100000|2021-06-21 13:28:20|7284.1|7281.3|7286.3|7283.5|7286.4|7283.6|7284.1|7281.3|53
1624282110000|2021-06-21 13:28:30|7286.4|7283.6|7285.9|7283.1|7286.4|7283.6|7285.8|7283|21
1624282120000|2021-06-21 13:28:40|7286.1|7283.3|7286.9|7284.1|7287.4|7284.6|7285.9|7283.1|13
1624282130000|2021-06-21 13:28:50|7287.3|7284.5|7286.4|7283.6|7287.3|7284.5|7286.4|7283.6|25
1624282140000|2021-06-21 13:29:00|7286.6|7283.8|7286.9|7284.1|7287.7|7284.9|7285.7|7282.9|14
1624282150000|2021-06-21 13:29:10|7287.4|7284.6|7287.8|7285|7287.9|7285.1|7286.4|7283.6|36
1624282160000|2021-06-21 13:29:20|7287.9|7285.1|7287.4|7284.6|7288.7|7285.5|7286.9|7284.1|34
1624282170000|2021-06-21 13:29:30|7287.8|7285|7288.4|7285.6|7288.9|7286.1|7287.8|7285|9
1624282180000|2021-06-21 13:29:40|7288.7|7285.9|7288.1|7285.3|7289.6|7286.8|7288.1|7285.3|2
1624282190000|2021-06-21 13:29:50|7288.3|7285.5|7288.4|7285.6|7288.4|7285.6|7287.4|7284.6|5
1624282200000|2021-06-21 13:30:00|7288.3|7285.5|7281.8|7279|7288.4|7285.6|7281.8|7279|121
1624282210000|2021-06-21 13:30:10|7281.9|7279.1|7283.8|7281|7284.4|7281.6|7281.8|7279|64
1624282220000|2021-06-21 13:30:20|7284.3|7281.5|7284.8|7282|7284.9|7282.1|7283.4|7280.6|54
1624282230000|2021-06-21 13:30:30|7284.4|7281.6|7286.4|7283.6|7287.4|7284.6|7284.4|7281.6|53
1624282240000|2021-06-21 13:30:40|7286.8|7284|7285.4|7282.6|7287.4|7284.6|7284.8|7282|14
1624282250000|2021-06-21 13:30:50|7284.9|7282.1|7287.4|7284.6|7287.4|7284.6|7284.9|7282.1|25
1624282260000|2021-06-21 13:31:00|7287.8|7285|7282.9|7280.1|7287.8|7285|7280.4|7277.6|76
1624282270000|2021-06-21 13:31:10|7283.4|7280.6|7277.8|7275|7283.9|7281.1|7277.8|7275|75
1624282280000|2021-06-21 13:31:20|7277.9|7275.1|7280.8|7278|7281.7|7278.9|7276.8|7274|86
1624282290000|2021-06-21 13:31:30|7281.3|7278.5|7282.4|7279.6|7282.4|7279.6|7279.4|7276.6|39
1624282300000|2021-06-21 13:31:40|7282.8|7280|7282.8|7280|7283.2|7280.4|7281.3|7278.5|21
1624282310000|2021-06-21 13:31:50|7282.9|7280.1|7284.7|7281.9|7285.4|7282.6|7282.9|7280.1|47
1624282320000|2021-06-21 13:32:00|7283.9|7281.1|7283.3|7280.5|7284.4|7281.6|7282.8|7280|46
1624282330000|2021-06-21 13:32:10|7282.9|7280.1|7281.4|7278.6|7282.9|7280.1|7280.8|7278|23
1624282340000|2021-06-21 13:32:20|7281.8|7279|7286.4|7283.6|7286.4|7283.6|7281.8|7279|23
1624282350000|2021-06-21 13:32:30|7286.6|7283.8|7287.4|7284.6|7288.8|7286|7286.3|7283.5|37
1624282360000|2021-06-21 13:32:40|7287.1|7284.3|7287.4|7284.6|7288.2|7285.4|7286.4|7283.6|15
1624282370000|2021-06-21 13:32:50|7286.9|7284.1|7287.8|7285|7288.4|7285.6|7286.8|7284|14
1624282380000|2021-06-21 13:33:00|7287.4|7284.6|7289.3|7286.5|7291.9|7289.1|7287.4|7284.6|149
1624282390000|2021-06-21 13:33:10|7289.4|7286.6|7290.4|7287.6|7290.4|7287.6|7288.9|7286.1|11
1624282400000|2021-06-21 13:33:20|7290.7|7287.9|7292.4|7289.6|7293.1|7290.3|7290.6|7287.8|63
1624282410000|2021-06-21 13:33:30|7292.6|7289.8|7291|7288.2|7293.4|7290.6|7291|7288.2|82
1624282420000|2021-06-21 13:33:40|7289.1|7286.3|7288.4|7285.6|7289.4|7286.6|7287.8|7285|17
1624282430000|2021-06-21 13:33:50|7288.3|7285.5|7285.8|7283|7288.3|7285.5|7285.4|7282.6|82
1624282440000|2021-06-21 13:34:00|7285.4|7282.6|7287.9|7285.1|7289.4|7286.6|7285.4|7282.6|89
1624282450000|2021-06-21 13:34:10|7287.8|7285|7287.9|7285.1|7290.4|7287.6|7286.9|7284.1|18
1624282460000|2021-06-21 13:34:20|7288.4|7285.6|7290.4|7287.6|7290.4|7287.6|7287.4|7284.6|27
1624282470000|2021-06-21 13:34:30|7290.9|7288.1|7291.3|7288.5|7291.4|7288.6|7289.4|7286.6|35
1624282480000|2021-06-21 13:34:40|7291.4|7288.6|7290.4|7287.6|7291.4|7288.6|7289.8|7287|18
1624282490000|2021-06-21 13:34:50|7291.4|7288.6|7286.9|7284.1|7291.8|7289|7286.9|7284.1|8
1624282500000|2021-06-21 13:35:00|7286|7283.2|7289.8|7287|7290.9|7288.1|7286|7283.2|84
1624282510000|2021-06-21 13:35:10|7289.4|7286.6|7281.8|7279|7289.4|7286.6|7281.8|7279|55
1624282520000|2021-06-21 13:35:20|7281.9|7279.1|7278.9|7276.1|7281.9|7279.1|7276.4|7273.6|115
1624282530000|2021-06-21 13:35:30|7278.8|7276|7277.9|7275.1|7279.9|7277.1|7277.9|7275.1|24
1624282540000|2021-06-21 13:35:40|7278|7275.2|7279|7276.2|7279|7276.2|7276.9|7274.1|28
1624282550000|2021-06-21 13:35:50|7278.9|7276.1|7279.8|7277|7280.4|7277.6|7278.4|7275.6|36
1624282560000|2021-06-21 13:36:00|7279.4|7276.6|7281|7278.2|7281|7278.2|7278.8|7276|43
1624282570000|2021-06-21 13:36:10|7281.4|7278.6|7280.8|7278|7282.4|7279.6|7280.5|7277.7|23
1624282580000|2021-06-21 13:36:20|7280.9|7278.1|7279.8|7277|7282.3|7279.5|7277.8|7275|75
1624282590000|2021-06-21 13:36:30|7279.4|7276.6|7278.9|7276.1|7279.9|7277.1|7278.4|7275.6|1
1624282600000|2021-06-21 13:36:40|7279.4|7276.6|7283.4|7280.6|7285.4|7282.6|7279.3|7276.5|30
1624282610000|2021-06-21 13:36:50|7283.3|7280.5|7284.4|7281.6|7284.8|7281.6|7282.8|7280|275
1624282620000|2021-06-21 13:37:00|7284.8|7282|7283.4|7280.6|7286|7283.2|7283.4|7280.6|147
1624282630000|2021-06-21 13:37:10|7283.3|7280.5|7282.8|7280|7283.8|7281|7282.4|7279.6|37
1624282640000|2021-06-21 13:37:20|7282.9|7280.1|7283.9|7281.1|7284.8|7282|7282.8|7280|30
1624282650000|2021-06-21 13:37:30|7284.3|7281.5|7284.3|7281.5|7284.4|7281.6|7283.4|7280.6|8
1624282660000|2021-06-21 13:37:40|7284.4|7281.6|7291.4|7288.6|7291.4|7288.6|7283.3|7280.5|357
1624282670000|2021-06-21 13:37:50|7290.9|7288.1|7295.5|7292.7|7297|7294.2|7289|7286.2|408
1624282680000|2021-06-21 13:38:00|7295.9|7293.1|7298.4|7295.6|7300.4|7297.6|7295.4|7292.6|149
1624282690000|2021-06-21 13:38:10|7297.9|7295.1|7299|7296.2|7299|7296.2|7296.9|7294.1|69
1624282700000|2021-06-21 13:38:20|7298.4|7295.6|7300.7|7297.9|7301.3|7298.5|7298.4|7295.6|65
1624282710000|2021-06-21 13:38:30|7301.4|7298.6|7301.4|7298.6|7302|7299.2|7300|7297.2|60
1624282720000|2021-06-21 13:38:40|7300.9|7298.1|7301|7298.2|7301.4|7298.6|7298.9|7296.1|76
1624282730000|2021-06-21 13:38:50|7301.4|7298.6|7302.5|7299.7|7303|7300.2|7300.9|7298.1|80
1624282740000|2021-06-21 13:39:00|7302.9|7300.1|7303|7300.2|7304.3|7301.5|7302.4|7299.6|186
1624282750000|2021-06-21 13:39:10|7303.7|7300.9|7304.2|7301.4|7305|7302.2|7303|7300.2|71
1624282760000|2021-06-21 13:39:20|7304|7301.2|7303.7|7300.9|7304.2|7301.4|7301.7|7298.9|152
1624282770000|2021-06-21 13:39:30|7304|7301.2|7303.5|7300.7|7309.7|7306.9|7303.5|7300.7|235
1624282780000|2021-06-21 13:39:40|7303.7|7300.9|7301.7|7298.9|7304.2|7301.4|7301|7298.2|95
1624282790000|2021-06-21 13:39:50|7302|7299.2|7304|7301.2|7304|7301.2|7301.5|7298.7|14
1624282800000|2021-06-21 13:40:00|7304.2|7301.4|7303.5|7300.7|7304.7|7301.9|7301.7|7298.9|353
1624282810000|2021-06-21 13:40:10|7303|7300.2|7303|7300.2|7304|7301.2|7302|7299.2|51
1624282820000|2021-06-21 13:40:20|7302.5|7299.7|7302|7299.2|7303.3|7300.5|7301.2|7298.4|53
1624282830000|2021-06-21 13:40:30|7301.7|7298.9|7302|7299.2|7303.3|7300.5|7300.2|7297.4|128
1624282840000|2021-06-21 13:40:40|7301.2|7298.4|7302.7|7299.9|7302.7|7299.9|7301.2|7298.4|5
1624282850000|2021-06-21 13:40:50|7303.3|7300.5|7308|7305.2|7309.5|7306.7|7303.3|7300.5|153
1624282860000|2021-06-21 13:41:00|7308.5|7305.7|7303|7300.2|7308.7|7305.9|7301.4|7298.6|377
1624282870000|2021-06-21 13:41:10|7303.4|7300.6|7299.4|7296.6|7303.9|7301.1|7298.5|7295.7|31
1624282880000|2021-06-21 13:41:20|7299.5|7296.7|7299|7296.2|7299.9|7297.1|7296.9|7294.1|162
1624282890000|2021-06-21 13:41:30|7299.4|7296.6|7303.8|7301|7303.9|7301.1|7299.4|7296.6|123
1624282900000|2021-06-21 13:41:40|7303.4|7300.6|7301.8|7299|7303.4|7300.6|7300.4|7297.6|20
1624282910000|2021-06-21 13:41:50|7301.9|7299.1|7300.9|7298.1|7302.3|7299.5|7300.4|7297.6|9
1624282920000|2021-06-21 13:42:00|7300.5|7297.7|7300|7297.2|7302.4|7299.6|7299.9|7297.1|32
1624282930000|2021-06-21 13:42:10|7300.4|7297.6|7297.9|7295.1|7301.4|7298.6|7297.9|7295.1|81
1624282940000|2021-06-21 13:42:20|7297.4|7294.6|7299.4|7296.6|7300|7297.2|7297.4|7294.6|49
1624282950000|2021-06-21 13:42:30|7299.8|7297|7301|7298.2|7301.3|7298.5|7299.4|7296.6|41
1624282960000|2021-06-21 13:42:40|7300.4|7297.6|7300.8|7298|7300.8|7298|7299.4|7296.6|11
1624282970000|2021-06-21 13:42:50|7300.9|7298.1|7301|7298.2|7301|7298.2|7300.4|7297.6|42
1624282980000|2021-06-21 13:43:00|7300.9|7298.1|7300.8|7298|7301|7298.2|7300.4|7297.6|21
1624282990000|2021-06-21 13:43:10|7299.9|7297.1|7298.8|7296|7299.9|7297.1|7297.9|7295.1|34
1624283000000|2021-06-21 13:43:20|7298.4|7295.6|7302|7299.2|7303|7300.2|7298.4|7295.6|39
1624283010000|2021-06-21 13:43:30|7302.3|7299.5|7304.5|7301.7|7305.5|7302.7|7302.3|7299.5|101
1624283020000|2021-06-21 13:43:40|7304.9|7302.1|7304.4|7301.6|7304.9|7302.1|7304|7301.2|13
1624283030000|2021-06-21 13:43:50|7303.6|7300.8|7302.4|7299.6|7303.9|7301.1|7302.4|7299.6|10
1624283040000|2021-06-21 13:44:00|7302.5|7299.7|7304|7301.2|7305|7302.2|7302.5|7299.7|67
1624283050000|2021-06-21 13:44:10|7303.9|7301.1|7303.9|7301.1|7305|7302.2|7303|7300.2|191
1624283060000|2021-06-21 13:44:20|7303.6|7300.8|7303.6|7300.8|7304.6|7301.8|7303.5|7300.7|18
1624283070000|2021-06-21 13:44:30|7304|7301.2|7303|7300.2|7305|7302.2|7303|7300.2|29
1624283080000|2021-06-21 13:44:40|7302|7299.2|7302.6|7299.8|7303.5|7300.7|7302|7299.2|16
1624283090000|2021-06-21 13:44:50|7303.4|7300.6|7303.1|7300.3|7304.6|7301.8|7302.4|7299.6|106
1624283100000|2021-06-21 13:45:00|7303.9|7301.1|7298|7295.2|7303.9|7301.1|7297|7294.2|147
1624283110000|2021-06-21 13:45:10|7297.6|7294.8|7298.9|7296.1|7300|7297.2|7297.6|7294.8|24
1624283120000|2021-06-21 13:45:20|7299|7296.2|7299.5|7296.7|7301.9|7299.1|7298.5|7295.7|38
1624283130000|2021-06-21 13:45:30|7300|7297.2|7300.6|7297.8|7302.1|7299.3|7299.9|7297.1|54
1624283140000|2021-06-21 13:45:40|7300.5|7297.7|7298.6|7295.8|7300.5|7297.7|7298.6|7295.8|25
1624283150000|2021-06-21 13:45:50|7299|7296.2|7299.3|7296.5|7299.3|7296.5|7298.1|7295.3|4
1624283160000|2021-06-21 13:46:00|7299.1|7296.3|7301.6|7298.8|7302.3|7299.5|7299.1|7296.3|24
1624283170000|2021-06-21 13:46:10|7301.1|7298.3|7299.6|7296.8|7301.6|7298.8|7298.6|7295.8|16
1624283180000|2021-06-21 13:46:20|7300|7297.2|7300.6|7297.8|7301.3|7298.5|7300|7297.2|7
1624283190000|2021-06-21 13:46:30|7300.1|7297.3|7299|7296.2|7300.1|7297.3|7298.6|7295.8|38
1624283200000|2021-06-21 13:46:40|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298|7295.2|26
1624283210000|2021-06-21 13:46:50|7299.1|7296.3|7297.4|7294.6|7299.3|7296.5|7296.1|7293.3|90
1624283220000|2021-06-21 13:47:00|7297|7294.2|7296|7293.2|7297|7294.2|7295.9|7293.1|55
1624283230000|2021-06-21 13:47:10|7296.4|7293.6|7294.9|7292.1|7297|7294.2|7294.9|7292.1|91
1624283240000|2021-06-21 13:47:20|7294|7291.2|7293.4|7290.6|7294|7291.2|7292|7289.2|56
1624283250000|2021-06-21 13:47:30|7293|7290.2|7295|7292.2|7295|7292.2|7293|7290.2|26
1624283260000|2021-06-21 13:47:40|7294.9|7292.1|7295|7292.2|7295|7292.2|7294|7291.2|43
1624283270000|2021-06-21 13:47:50|7294.5|7291.7|7293.4|7290.6|7294.5|7291.7|7293.4|7290.6|7
1624283280000|2021-06-21 13:48:00|7293|7290.2|7296.9|7294.1|7297|7294.2|7292.4|7289.6|89
1624283290000|2021-06-21 13:48:10|7297|7294.2|7296.5|7293.7|7297|7294.2|7295.4|7292.6|31
1624283300000|2021-06-21 13:48:20|7297|7294.2|7298.5|7295.7|7298.9|7296.1|7297|7294.2|19
1624283310000|2021-06-21 13:48:30|7298.4|7295.6|7298.5|7295.7|7299|7296.2|7297.4|7294.6|5
1624283320000|2021-06-21 13:48:40|7299|7296.2|7300|7297.2|7300.5|7297.7|7299|7296.2|14
1624283330000|2021-06-21 13:48:50|7299.9|7297.1|7300|7297.2|7300|7297.2|7298.4|7295.6|15
1624283340000|2021-06-21 13:49:00|7300.1|7297.3|7301|7298.2|7302.8|7300|7300.1|7297.3|37
1624283350000|2021-06-21 13:49:10|7301.4|7298.6|7301.6|7298.8|7303|7300.2|7301.4|7298.6|14
1624283360000|2021-06-21 13:49:20|7301.9|7299.1|7302|7299.2|7303|7300.2|7300.9|7298.1|45
1624283370000|2021-06-21 13:49:30|7302.1|7299.3|7301.4|7298.6|7303.9|7301.1|7301.4|7298.6|42
1624283380000|2021-06-21 13:49:40|7301.1|7298.3|7302.2|7299.4|7302.4|7299.6|7301|7298.2|52
1624283390000|2021-06-21 13:49:50|7303|7300.2|7301|7298.2|7303|7300.2|7300.9|7298.1|5
1624283400000|2021-06-21 13:50:00|7300.8|7298|7300.9|7298.1|7302.4|7299.6|7300.8|7298|27
1624283410000|2021-06-21 13:50:10|7301|7298.2|7300.4|7297.6|7301|7298.2|7299.9|7297.1|34
1624283420000|2021-06-21 13:50:20|7300|7297.2|7301|7298.2|7302.4|7299.6|7300|7297.2|42
1624283430000|2021-06-21 13:50:30|7301.5|7298.7|7301.5|7298.7|7303|7300.2|7301.1|7298.3|127
1624283440000|2021-06-21 13:50:40|7301|7298.2|7300|7297.2|7301|7298.2|7300|7297.2|14
1624283450000|2021-06-21 13:50:50|7299.9|7297.1|7297.6|7294.8|7300|7297.2|7297.5|7294.7|62
1624283460000|2021-06-21 13:51:00|7298|7295.2|7298.9|7296.1|7299.8|7297|7297.3|7294.5|56
1624283470000|2021-06-21 13:51:10|7299|7296.2|7299.9|7297.1|7301|7298.2|7299|7296.2|17
1624283480000|2021-06-21 13:51:20|7299.6|7296.8|7300|7297.2|7301.4|7298.6|7299.6|7296.8|7
1624283490000|2021-06-21 13:51:30|7300.4|7297.6|7298.8|7296|7300.5|7297.7|7298.8|7296|25
1624283500000|2021-06-21 13:51:40|7297.9|7295.1|7295|7292.2|7298|7295.2|7294.4|7291.6|32
1624283510000|2021-06-21 13:51:50|7295.4|7292.6|7296.9|7294.1|7297.6|7294.8|7294.9|7292.1|40
1624283520000|2021-06-21 13:52:00|7297|7294.2|7296|7293.2|7297.4|7294.6|7295|7292.2|32
1624283530000|2021-06-21 13:52:10|7296.4|7293.6|7297.5|7294.7|7298|7295.2|7295.9|7293.1|16
1624283540000|2021-06-21 13:52:20|7298.4|7295.6|7300|7297.2|7300|7297.2|7298|7295.2|17
1624283550000|2021-06-21 13:52:30|7300.4|7297.6|7298.9|7296.1|7302|7299.2|7298.9|7296.1|16
1624283560000|2021-06-21 13:52:40|7299|7296.2|7299.9|7297.1|7300|7297.2|7298.6|7295.8|8
1624283570000|2021-06-21 13:52:50|7300|7297.2|7301.5|7298.7|7302|7299.2|7300|7297.2|7
1624283580000|2021-06-21 13:53:00|7301.9|7299.1|7300.2|7297.4|7301.9|7299.1|7299|7296.2|20
1624283590000|2021-06-21 13:53:10|7301|7298.2|7300.4|7297.6|7301|7298.2|7299.4|7296.6|8
1624283600000|2021-06-21 13:53:20|7300.3|7297.5|7296.5|7293.7|7300.3|7297.5|7295.5|7292.7|107
1624283610000|2021-06-21 13:53:30|7296.9|7294.1|7296.9|7294.1|7297.4|7294.6|7296.4|7293.6|3
1624283620000|2021-06-21 13:53:40|7297|7294.2|7296.5|7293.7|7298.9|7296.1|7296.4|7293.6|17
1624283630000|2021-06-21 13:53:50|7296.4|7293.6|7297.5|7294.7|7298|7295.2|7296|7293.2|21
1624283640000|2021-06-21 13:54:00|7297.6|7294.8|7300.3|7297.5|7300.4|7297.6|7297.6|7294.8|51
1624283650000|2021-06-21 13:54:10|7299.8|7297|7297.4|7294.6|7299.8|7297|7295.9|7293.1|34
1624283660000|2021-06-21 13:54:20|7297.9|7295.1|7297.5|7294.7|7298|7295.2|7296.4|7293.6|28
1624283670000|2021-06-21 13:54:30|7298|7295.2|7300.5|7297.7|7300.5|7297.7|7298|7295.2|39
1624283680000|2021-06-21 13:54:40|7300.4|7297.6|7297.4|7294.6|7300.4|7297.6|7297|7294.2|52
1624283690000|2021-06-21 13:54:50|7297.5|7294.7|7296.1|7293.3|7298|7295.2|7296|7293.2|13
1624283700000|2021-06-21 13:55:00|7296.5|7293.7|7297.6|7294.8|7299|7296.2|7296.5|7293.7|58
1624283710000|2021-06-21 13:55:10|7297.5|7294.7|7296|7293.2|7298|7295.2|7296|7293.2|7
1624283720000|2021-06-21 13:55:20|7297|7294.2|7298|7295.2|7298|7295.2|7296|7293.2|7
1624283730000|2021-06-21 13:55:30|7296.9|7294.1|7297.9|7295.1|7298.5|7295.7|7296.5|7293.7|70
1624283740000|2021-06-21 13:55:40|7297.8|7295|7297|7294.2|7297.8|7295|7296.9|7294.1|0
1624283750000|2021-06-21 13:55:50|7296.9|7294.1|7296|7293.2|7296.9|7294.1|7296|7293.2|7
1624283760000|2021-06-21 13:56:00|7296.4|7293.6|7298.4|7295.6|7298.4|7295.6|7296|7293.2|52
1624283770000|2021-06-21 13:56:10|7298.5|7295.7|7296.4|7293.6|7298.9|7296.1|7296.4|7293.6|19
1624283780000|2021-06-21 13:56:20|7296.9|7294.1|7292.9|7290.1|7297.4|7294.6|7292.8|7290|37
1624283790000|2021-06-21 13:56:30|7293|7290.2|7294.9|7292.1|7295.5|7292.7|7293|7290.2|20
1624283800000|2021-06-21 13:56:40|7294.8|7292|7295.4|7292.6|7296|7293.2|7293.8|7291|45
1624283810000|2021-06-21 13:56:50|7294.9|7292.1|7294|7291.2|7294.9|7292.1|7294|7291.2|9
1624283820000|2021-06-21 13:57:00|7293.8|7291|7293.5|7290.7|7296|7293.2|7293.4|7290.6|82
1624283830000|2021-06-21 13:57:10|7293.4|7290.6|7292.9|7290.1|7293.5|7290.7|7292.4|7289.6|0
1624283840000|2021-06-21 13:57:20|7293|7290.2|7294|7291.2|7294|7291.2|7293|7290.2|2
1624283850000|2021-06-21 13:57:30|7294.4|7291.6|7292.4|7289.6|7294.4|7291.6|7291.8|7289|127
1624283860000|2021-06-21 13:57:40|7292.5|7289.7|7293.4|7290.6|7294.5|7291.7|7292.4|7289.6|9
1624283870000|2021-06-21 13:57:50|7293|7290.2|7292.9|7290.1|7293.3|7290.5|7291.9|7289.1|43
1624283880000|2021-06-21 13:58:00|7293.4|7290.6|7296.4|7293.6|7296.9|7294.1|7293.4|7290.6|25
1624283890000|2021-06-21 13:58:10|7296.8|7294|7299|7296.2|7299|7296.2|7296.8|7294|15
1624283900000|2021-06-21 13:58:20|7300.4|7297.6|7300.4|7297.6|7300.8|7298|7299.9|7297.1|60
1624283910000|2021-06-21 13:58:30|7300|7297.2|7298.8|7296|7300|7297.2|7298.8|7296|15
1624283920000|2021-06-21 13:58:40|7298.5|7295.7|7299.9|7297.1|7299.9|7297.1|7298.4|7295.6|10
1624283930000|2021-06-21 13:58:50|7299.4|7296.6|7298|7295.2|7300|7297.2|7298|7295.2|23
1624283940000|2021-06-21 13:59:00|7297.9|7295.1|7298|7295.2|7299|7296.2|7297.9|7295.1|10
1624283950000|2021-06-21 13:59:10|7298.2|7295.4|7298.5|7295.7|7299|7296.2|7298|7295.2|5
1624283960000|2021-06-21 13:59:20|7299|7296.2|7297.9|7295.1|7299|7296.2|7296.8|7294|12
1624283970000|2021-06-21 13:59:30|7298|7295.2|7297.4|7294.6|7298|7295.2|7297|7294.2|75
1624283980000|2021-06-21 13:59:40|7297.5|7294.7|7297.9|7295.1|7298|7295.2|7296.5|7293.7|7
1624283990000|2021-06-21 13:59:50|7298|7295.2|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|4
1624284000000|2021-06-21 14:00:00|7297.5|7294.7|7296.4|7293.6|7298|7295.2|7296.4|7293.6|9
1624284010000|2021-06-21 14:00:10|7295.9|7293.1|7295.9|7293.1|7296|7293.2|7295|7292.2|11
1624284020000|2021-06-21 14:00:20|7295.6|7292.8|7297.1|7294.3|7297.1|7294.3|7295.5|7292.7|25
1624284030000|2021-06-21 14:00:30|7297.5|7294.7|7302|7299.2|7302|7299.2|7297.5|7294.7|47
1624284040000|2021-06-21 14:00:40|7301.9|7299.1|7306.5|7303.7|7306.8|7304|7301|7298.2|70
1624284050000|2021-06-21 14:00:50|7306.6|7303.8|7310|7307.2|7310|7307.2|7306|7303.2|53
1624284060000|2021-06-21 14:01:00|7309.8|7307|7307.5|7304.7|7311|7308.2|7306.9|7304.1|122
1624284070000|2021-06-21 14:01:10|7308|7305.2|7308|7305.2|7309|7306.2|7307.5|7304.7|23
1624284080000|2021-06-21 14:01:20|7308.5|7305.7|7310.9|7308.1|7311|7308.2|7307.9|7305.1|67
1624284090000|2021-06-21 14:01:30|7311|7308.2|7309.9|7307.1|7311|7308.2|7309.4|7306.6|155
1624284100000|2021-06-21 14:01:40|7309.8|7307|7308.9|7306.1|7310.4|7307.6|7308.9|7306.1|39
1624284110000|2021-06-21 14:01:50|7308.8|7306|7310.9|7308.1|7310.9|7308.1|7308.3|7305.5|29
1624284120000|2021-06-21 14:02:00|7311|7308.2|7313|7310.2|7313.4|7310.6|7311|7308.2|56
1624284130000|2021-06-21 14:02:10|7312.9|7310.1|7312|7309.2|7313|7310.2|7311|7308.2|80
1624284140000|2021-06-21 14:02:20|7312.3|7309.5|7313.4|7310.6|7313.4|7310.6|7310.9|7308.1|48
1624284150000|2021-06-21 14:02:30|7313|7310.2|7312|7309.2|7313.4|7310.6|7311.4|7308.6|121
1624284160000|2021-06-21 14:02:40|7312.4|7309.6|7311.4|7308.6|7312.4|7309.6|7310.5|7307.7|24
1624284170000|2021-06-21 14:02:50|7311|7308.2|7312.4|7309.6|7312.4|7309.6|7310.9|7308.1|16
1624284180000|2021-06-21 14:03:00|7312.6|7309.8|7312|7309.2|7314.5|7311.7|7312|7309.2|54
1624284190000|2021-06-21 14:03:10|7312.1|7309.3|7313|7310.2|7314|7311.2|7312|7309.2|22
1624284200000|2021-06-21 14:03:20|7313.5|7310.7|7315.4|7312.6|7316.4|7313.6|7313.4|7310.6|124
1624284210000|2021-06-21 14:03:30|7315|7312.2|7319|7316.2|7320.4|7317.6|7315|7312.2|162
1624284220000|2021-06-21 14:03:40|7319.6|7316.8|7318.6|7315.8|7322|7319.2|7318.5|7315.7|253
1624284230000|2021-06-21 14:03:50|7319.4|7316.6|7318.4|7315.6|7319.8|7317|7317.8|7315|68
1624284240000|2021-06-21 14:04:00|7318|7315.2|7319.9|7317.1|7320.4|7317.6|7318|7315.2|129
1624284250000|2021-06-21 14:04:10|7319|7316.2|7318|7315.2|7319.4|7316.6|7316|7313.2|113
1624284260000|2021-06-21 14:04:20|7318.2|7315.4|7323|7320.2|7324.6|7321.8|7318.2|7315.4|326
1624284270000|2021-06-21 14:04:30|7322.4|7319.6|7323.5|7320.7|7324.5|7321.7|7321.4|7318.6|112
1624284280000|2021-06-21 14:04:40|7323.9|7321.1|7323.9|7321.1|7325|7322.2|7323.5|7320.7|87
1624284290000|2021-06-21 14:04:50|7323.4|7320.6|7321.8|7319|7324|7321.2|7320.8|7318|164
1624284300000|2021-06-21 14:05:00|7321.4|7318.6|7321.8|7319|7323.4|7320.6|7321.3|7318.5|226
1624284310000|2021-06-21 14:05:10|7321.4|7318.6|7322.3|7319.5|7323.3|7320.5|7319.8|7317|77
1624284320000|2021-06-21 14:05:20|7321.8|7319|7323.4|7320.6|7323.9|7321.1|7320.8|7318|24
1624284330000|2021-06-21 14:05:30|7322.9|7320.1|7321.9|7319.1|7323.8|7321|7321.8|7319|28
1624284340000|2021-06-21 14:05:40|7321.8|7319|7322|7319.2|7322.4|7319.6|7320.8|7318|96
1624284350000|2021-06-21 14:05:50|7322.4|7319.6|7323.9|7321.1|7323.9|7321.1|7321.8|7319|85
1624284360000|2021-06-21 14:06:00|7324|7321.2|7327|7324.2|7327.4|7324.6|7323.4|7320.6|107
1624284370000|2021-06-21 14:06:10|7327.4|7324.6|7321.9|7319.1|7328|7325.2|7321.5|7318.7|486
1624284380000|2021-06-21 14:06:20|7322|7319.2|7325.3|7322.5|7325.3|7322.5|7321.9|7319.1|21
1624284390000|2021-06-21 14:06:30|7324.9|7322.1|7327.4|7324.6|7327.4|7324.6|7324.4|7321.6|30
1624284400000|2021-06-21 14:06:40|7327.5|7324.7|7323.4|7320.6|7328.4|7325.6|7322.9|7320.1|144
1624284410000|2021-06-21 14:06:50|7323.5|7320.7|7327.2|7324.4|7328.5|7325.7|7322.8|7320|472
1624284420000|2021-06-21 14:07:00|7327.6|7324.8|7330.4|7327.6|7332|7329.2|7327.6|7324.8|167
1624284430000|2021-06-21 14:07:10|7330|7327.2|7343.5|7340.7|7345.1|7342.3|7330|7327.2|1086
1624284440000|2021-06-21 14:07:20|7343.6|7340.8|7346.5|7343.7|7346.6|7343.8|7343|7340.2|580
1624284450000|2021-06-21 14:07:30|7346.1|7343.3|7343|7340.2|7347.6|7344.8|7343|7340.2|247
1624284460000|2021-06-21 14:07:40|7342|7339.2|7343.6|7340.8|7345|7342.2|7340.6|7337.8|292
1624284470000|2021-06-21 14:07:50|7343|7340.2|7342|7339.2|7345.6|7342.8|7342|7339.2|168
1624284480000|2021-06-21 14:08:00|7342.2|7339.4|7344.6|7341.8|7347|7344.2|7342.2|7339.4|141
1624284490000|2021-06-21 14:08:10|7344.5|7341.7|7342.5|7339.7|7346.4|7343.6|7342.4|7339.6|110
1624284500000|2021-06-21 14:08:20|7342.6|7339.8|7344.5|7341.7|7344.6|7341.8|7341.5|7338.7|80
1624284510000|2021-06-21 14:08:30|7344.6|7341.8|7346.6|7343.8|7347|7344.2|7343.6|7340.8|44
1624284520000|2021-06-21 14:08:40|7346.5|7343.7|7343.6|7340.8|7346.6|7343.8|7342|7339.2|76
1624284530000|2021-06-21 14:08:50|7344|7341.2|7342|7339.2|7345.5|7342.7|7340.5|7337.7|95
1624284540000|2021-06-21 14:09:00|7341.8|7339|7341.5|7338.7|7343.5|7340.7|7341.4|7338.6|60
1624284550000|2021-06-21 14:09:10|7341.4|7338.6|7341.6|7338.8|7343.9|7341.1|7340.9|7338.1|307
1624284560000|2021-06-21 14:09:20|7342|7339.2|7347.1|7344.3|7348|7345.2|7342|7339.2|437
1624284570000|2021-06-21 14:09:30|7347.2|7344.4|7346.5|7343.7|7348|7345.2|7346.5|7343.7|257
1624284580000|2021-06-21 14:09:40|7346|7343.2|7347.2|7344.4|7347.6|7344.8|7346|7343.2|31
1624284590000|2021-06-21 14:09:50|7347.6|7344.8|7348.2|7345.4|7351.5|7348.7|7345|7342.2|249
1624284600000|2021-06-21 14:10:00|7348.6|7345.8|7350.1|7347.3|7350.6|7347.8|7348.6|7345.8|119
1624284610000|2021-06-21 14:10:10|7350.2|7347.4|7349.6|7346.8|7350.6|7347.8|7348.1|7345.3|70
1624284620000|2021-06-21 14:10:20|7349.2|7346.4|7352.1|7349.3|7352.6|7349.8|7349.2|7346.4|112
1624284630000|2021-06-21 14:10:30|7352.2|7349.4|7357.6|7354.8|7360|7357.2|7352.2|7349.4|967
1624284640000|2021-06-21 14:10:40|7357.2|7354.4|7355.2|7352.4|7358|7355.2|7354.6|7351.8|85
1624284650000|2021-06-21 14:10:50|7355.6|7352.8|7354.6|7351.8|7355.6|7352.8|7352.6|7349.8|112
1624284660000|2021-06-21 14:11:00|7354.1|7351.3|7355.2|7352.4|7356.7|7353.9|7354.1|7351.3|38
1624284670000|2021-06-21 14:11:10|7355.6|7352.8|7356|7353.2|7357.6|7354.8|7355.6|7352.8|72
1624284680000|2021-06-21 14:11:20|7355.2|7352.4|7357|7354.2|7357.2|7354.4|7354.7|7351.9|115
1624284690000|2021-06-21 14:11:30|7356.6|7353.8|7354.7|7351.9|7356.8|7354|7354.6|7351.8|213
1624284700000|2021-06-21 14:11:40|7354.6|7351.8|7354.5|7351.7|7355.2|7352.4|7353.2|7350.4|205
1624284710000|2021-06-21 14:11:50|7354.1|7351.3|7350.1|7347.3|7354.1|7351.3|7349.6|7346.8|333
1624284720000|2021-06-21 14:12:00|7350.2|7347.4|7353.9|7351.1|7356.7|7353.9|7350.2|7347.4|216
1624284730000|2021-06-21 14:12:10|7353.1|7350.3|7353.2|7350.4|7354.1|7351.3|7351.6|7348.8|57
1624284740000|2021-06-21 14:12:20|7353.6|7350.8|7352|7349.2|7354.2|7351.4|7351.6|7348.8|45
1624284750000|2021-06-21 14:12:30|7351.6|7348.8|7355.1|7352.3|7355.6|7352.8|7351.6|7348.8|294
1624284760000|2021-06-21 14:12:40|7355.2|7352.4|7353.1|7350.3|7355.2|7352.4|7353.1|7350.3|39
1624284770000|2021-06-21 14:12:50|7353.2|7350.4|7354.7|7351.9|7354.7|7351.9|7352.6|7349.8|184
1624284780000|2021-06-21 14:13:00|7355.1|7352.3|7359.1|7356.3|7359.6|7356.8|7355.1|7352.3|133
1624284790000|2021-06-21 14:13:10|7359.2|7356.4|7353.1|7350.3|7360.2|7357.4|7352.6|7349.8|95
1624284800000|2021-06-21 14:13:20|7353.2|7350.4|7356.2|7353.4|7356.7|7353.9|7353.1|7350.3|76
1624284810000|2021-06-21 14:13:30|7356.1|7353.3|7355.7|7352.9|7360.2|7357.4|7354.6|7351.8|107
1624284820000|2021-06-21 14:13:40|7355.6|7352.8|7354.6|7351.8|7355.6|7352.8|7353.8|7351|31
1624284830000|2021-06-21 14:13:50|7355.1|7352.3|7356.1|7353.3|7357.5|7354.7|7355.1|7352.3|97
1624284840000|2021-06-21 14:14:00|7356|7353.2|7356|7353.2|7357.6|7354.8|7354.6|7351.8|65
1624284850000|2021-06-21 14:14:10|7355.6|7352.8|7353.6|7350.8|7356.2|7353.4|7352.6|7349.8|57
1624284860000|2021-06-21 14:14:20|7353.3|7350.5|7352.2|7349.4|7354.7|7351.9|7352.2|7349.4|57
1624284870000|2021-06-21 14:14:30|7352.6|7349.8|7352.6|7349.8|7352.7|7349.9|7351.1|7348.3|31
1624284880000|2021-06-21 14:14:40|7352.7|7349.9|7355.7|7352.9|7356.2|7353.4|7352.1|7349.3|25
1624284890000|2021-06-21 14:14:50|7356.2|7353.4|7359.6|7356.8|7360.6|7357.8|7355.2|7352.4|118
1624284900000|2021-06-21 14:15:00|7359.2|7356.4|7363.4|7360.6|7365.2|7362.4|7359.2|7356.4|408
1624284910000|2021-06-21 14:15:10|7364.7|7361.9|7365.8|7363|7367.2|7364.4|7361.2|7358.4|564
1624284920000|2021-06-21 14:15:20|7365.4|7362.6|7362.2|7359.4|7366.2|7363.4|7361.8|7359|124
1624284930000|2021-06-21 14:15:30|7361.8|7359|7361.3|7358.5|7363.4|7360.6|7360.4|7357.6|67
1624284940000|2021-06-21 14:15:40|7361.4|7358.6|7362.4|7359.6|7364.4|7361.6|7360.9|7358.1|61
1624284950000|2021-06-21 14:15:50|7362.8|7360|7360.2|7357.4|7362.9|7360.1|7359.3|7356.5|106
1624284960000|2021-06-21 14:16:00|7359.4|7356.6|7360.8|7358|7363.9|7361.1|7358.8|7356|692
1624284970000|2021-06-21 14:16:10|7361.4|7358.6|7363|7360.2|7364.3|7361.5|7360.9|7358.1|40
1624284980000|2021-06-21 14:16:20|7363.4|7360.6|7364.3|7361.5|7364.3|7361.5|7362.4|7359.6|36
1624284990000|2021-06-21 14:16:30|7363.9|7361.1|7363.9|7361.1|7366.3|7363.5|7363.9|7361.1|38
1624285000000|2021-06-21 14:16:40|7363.8|7361|7363.3|7360.5|7363.9|7361.1|7362.8|7360|16
1624285010000|2021-06-21 14:16:50|7363.4|7360.6|7364.4|7361.6|7364.4|7361.6|7361.2|7358.4|53
1624285020000|2021-06-21 14:17:00|7364.3|7361.5|7369.3|7366.5|7371.4|7368.6|7364.3|7361.5|212
1624285030000|2021-06-21 14:17:10|7369.2|7366.4|7370.2|7367.4|7370.7|7367.9|7367.8|7365|56
1624285040000|2021-06-21 14:17:20|7369.8|7367|7372.2|7369.4|7373|7370.2|7369.8|7367|166
1624285050000|2021-06-21 14:17:30|7371.8|7369|7372.8|7370|7373.2|7370.4|7370.8|7368|148
1624285060000|2021-06-21 14:17:40|7372.7|7369.9|7369.8|7367|7372.7|7369.9|7369.7|7366.9|99
1624285070000|2021-06-21 14:17:50|7370.3|7367.5|7372.8|7370|7373.3|7370.5|7370.2|7367.4|27
1624285080000|2021-06-21 14:18:00|7372.9|7370.1|7373.7|7370.9|7373.8|7371|7371.8|7369|83
1624285090000|2021-06-21 14:18:10|7374.1|7371.3|7373.3|7370.5|7377.3|7374.5|7373.2|7370.4|178
1624285100000|2021-06-21 14:18:20|7373.8|7371|7376.2|7373.4|7376.8|7374|7371.7|7368.9|148
1624285110000|2021-06-21 14:18:30|7375.8|7373|7378.8|7376|7380.4|7377.6|7375.7|7372.9|424
1624285120000|2021-06-21 14:18:40|7379|7376.2|7379.8|7377|7380.4|7377.6|7378.4|7375.6|139
1624285130000|2021-06-21 14:18:50|7380.3|7377.5|7381.5|7378.7|7383|7380.2|7379.8|7377|961
1624285140000|2021-06-21 14:19:00|7382|7379.2|7382.4|7379.6|7383|7380.2|7381.6|7378.8|29
1624285150000|2021-06-21 14:19:10|7382|7379.2|7378.4|7375.6|7382.8|7380|7377|7374.2|87
1624285160000|2021-06-21 14:19:20|7377.9|7375.1|7378|7375.2|7378|7375.2|7375.4|7372.6|26
1624285170000|2021-06-21 14:19:30|7377.8|7375|7377.4|7374.6|7377.8|7375|7376.4|7373.6|32
1624285180000|2021-06-21 14:19:40|7377|7374.2|7375.4|7372.6|7377|7374.2|7373.9|7371.1|147
1624285190000|2021-06-21 14:19:50|7375|7372.2|7375.4|7372.6|7376|7373.2|7373.4|7370.6|46
1624285200000|2021-06-21 14:20:00|7375.3|7372.5|7376.4|7373.6|7378|7375.2|7375|7372.2|67
1624285210000|2021-06-21 14:20:10|7376.5|7373.7|7378.4|7375.6|7379.8|7377|7376.5|7373.7|72
1624285220000|2021-06-21 14:20:20|7378|7375.2|7377.5|7374.7|7378|7375.2|7377|7374.2|51
1624285230000|2021-06-21 14:20:30|7377.4|7374.6|7373|7370.2|7377.4|7374.6|7372.4|7369.6|45
1624285240000|2021-06-21 14:20:40|7373.4|7370.6|7372.5|7369.7|7376.6|7373.8|7372.5|7369.7|78
1624285250000|2021-06-21 14:20:50|7372.6|7369.8|7375.1|7372.3|7375.1|7372.3|7370.9|7368.1|529
1624285260000|2021-06-21 14:21:00|7375|7372.2|7373.6|7370.8|7378|7375.2|7373.6|7370.8|117
1624285270000|2021-06-21 14:21:10|7373.4|7370.6|7373|7370.2|7374|7371.2|7373|7370.2|46
1624285280000|2021-06-21 14:21:20|7373.5|7370.7|7372.5|7369.7|7373.6|7370.8|7372.4|7369.6|8
1624285290000|2021-06-21 14:21:30|7372.4|7369.6|7372|7369.2|7373.8|7370.8|7370.6|7367.8|173
1624285300000|2021-06-21 14:21:40|7371.9|7369.1|7371.9|7369.1|7372.9|7370.1|7369.6|7366.8|150
1624285310000|2021-06-21 14:21:50|7372|7369.2|7371.3|7368.5|7372|7369.2|7370.9|7368.1|18
1624285320000|2021-06-21 14:22:00|7370.9|7368.1|7373|7370.2|7373.9|7371.1|7370.9|7368.1|63
1624285330000|2021-06-21 14:22:10|7373.4|7370.6|7372.4|7369.6|7373.4|7370.6|7370.2|7367.4|58
1624285340000|2021-06-21 14:22:20|7371.9|7369.1|7375.4|7372.6|7375.4|7372.6|7371.4|7368.6|61
1624285350000|2021-06-21 14:22:30|7375.6|7372.8|7373.9|7371.1|7376.5|7373.7|7372.9|7370.1|60
1624285360000|2021-06-21 14:22:40|7373.4|7370.6|7373.4|7370.6|7374|7371.2|7372.4|7369.6|22
1624285370000|2021-06-21 14:22:50|7373|7370.2|7372.4|7369.6|7374.2|7371.4|7371.4|7368.6|79
1624285380000|2021-06-21 14:23:00|7372.6|7369.8|7373.4|7370.6|7375|7372.2|7372.6|7369.8|106
1624285390000|2021-06-21 14:23:10|7372.8|7370|7372.5|7369.7|7373|7370.2|7371.8|7369|32
1624285400000|2021-06-21 14:23:20|7373|7370.2|7372.4|7369.6|7375|7372.2|7372.4|7369.6|108
1624285410000|2021-06-21 14:23:30|7372.9|7370.1|7372.9|7370.1|7373.9|7371.1|7372.8|7370|12
1624285420000|2021-06-21 14:23:40|7372.4|7369.6|7372|7369.2|7372.4|7369.6|7370.9|7368.1|116
1624285430000|2021-06-21 14:23:50|7372.4|7369.6|7373.5|7370.7|7373.5|7370.7|7371.4|7368.6|54
1624285440000|2021-06-21 14:24:00|7373.6|7370.8|7375|7372.2|7376.4|7373.6|7373.4|7370.6|54
1624285450000|2021-06-21 14:24:10|7375.8|7373|7373|7370.2|7376|7373.2|7372.9|7370.1|74
1624285460000|2021-06-21 14:24:20|7373.4|7370.6|7374.8|7372|7374.9|7372.1|7372.9|7370.1|20
1624285470000|2021-06-21 14:24:30|7374.4|7371.6|7373|7370.2|7375|7372.2|7372.5|7369.7|28
1624285480000|2021-06-21 14:24:40|7372.5|7369.7|7372.4|7369.6|7373.4|7370.6|7372.4|7369.6|79
1624285490000|2021-06-21 14:24:50|7372.5|7369.7|7376|7373.2|7376|7373.2|7372.5|7369.7|69
1624285500000|2021-06-21 14:25:00|7376.4|7373.6|7375.6|7372.8|7376.4|7373.6|7374.6|7371.8|249
1624285510000|2021-06-21 14:25:10|7376|7373.2|7376.4|7373.6|7376.4|7373.6|7375.4|7372.6|47
1624285520000|2021-06-21 14:25:20|7376.3|7373.5|7378|7375.2|7379|7376.2|7374.4|7371.6|167
1624285530000|2021-06-21 14:25:30|7377.9|7375.1|7383.4|7380.6|7383.5|7380.7|7377.9|7375.1|131
1624285540000|2021-06-21 14:25:40|7383|7380.2|7382.4|7379.6|7384.4|7381.6|7382.4|7379.6|48
1624285550000|2021-06-21 14:25:50|7382.5|7379.7|7383.5|7380.7|7383.5|7380.7|7382.4|7379.6|32
1624285560000|2021-06-21 14:26:00|7383.6|7380.8|7385.6|7382.8|7385.6|7382.8|7383.6|7380.8|128
1624285570000|2021-06-21 14:26:10|7386|7383.2|7387.5|7384.7|7388|7385.2|7385.1|7382.3|498
1624285580000|2021-06-21 14:26:20|7387.4|7384.6|7386.9|7384.1|7387.8|7385|7385.4|7382.6|169
1624285590000|2021-06-21 14:26:30|7387|7384.2|7384|7381.2|7387|7384.2|7383.4|7380.6|42
1624285600000|2021-06-21 14:26:40|7384.4|7381.6|7384.4|7381.6|7385.8|7383|7384.4|7381.6|30
1624285610000|2021-06-21 14:26:50|7383.9|7381.1|7384.4|7381.6|7384.6|7381.8|7383.9|7381.1|66
1624285620000|2021-06-21 14:27:00|7384|7381.2|7384.9|7382.1|7386.9|7384.1|7383.9|7381.1|105
1624285630000|2021-06-21 14:27:10|7384.8|7382|7380.9|7378.1|7384.9|7382.1|7379.8|7377|117
1624285640000|2021-06-21 14:27:20|7380.4|7377.6|7381|7378.2|7381.4|7378.6|7377.5|7374.7|29
1624285650000|2021-06-21 14:27:30|7381.4|7378.6|7381.5|7378.7|7382.4|7379.6|7380.4|7377.6|28
1624285660000|2021-06-21 14:27:40|7381.6|7378.8|7381|7378.2|7382.5|7379.7|7379|7376.2|24
1624285670000|2021-06-21 14:27:50|7380.5|7377.7|7378.3|7375.5|7381.9|7379.1|7376.9|7374.1|589
1624285680000|2021-06-21 14:28:00|7378.8|7376|7380.8|7378|7381.3|7378.5|7377.2|7374.4|65
1624285690000|2021-06-21 14:28:10|7381.3|7378.5|7379|7376.2|7381.8|7379|7378.9|7376.1|28
1624285700000|2021-06-21 14:28:20|7379.9|7377.1|7379.5|7376.7|7380.4|7377.6|7378.3|7375.5|42
1624285710000|2021-06-21 14:28:30|7380.3|7377.5|7380.9|7378.1|7381.4|7378.6|7379.4|7376.6|46
1624285720000|2021-06-21 14:28:40|7380.8|7378|7381.4|7378.6|7382.4|7379.6|7380.8|7378|6
1624285730000|2021-06-21 14:28:50|7381.8|7379|7380.7|7377.9|7381.9|7379.1|7379.4|7376.6|112
1624285740000|2021-06-21 14:29:00|7380.3|7377.5|7382.2|7379.4|7382.8|7380|7380.3|7377.5|43
1624285750000|2021-06-21 14:29:10|7382.3|7379.5|7378.4|7375.6|7382.8|7380|7378.2|7375.4|85
1624285760000|2021-06-21 14:29:20|7379.2|7376.4|7380.4|7377.6|7381.8|7379|7379.2|7376.4|212
1624285770000|2021-06-21 14:29:30|7380.9|7378.1|7378.8|7376|7381.9|7379.1|7378.8|7376|115
1624285780000|2021-06-21 14:29:40|7379|7376.2|7380.4|7377.6|7380.8|7378|7379|7376.2|69
1624285790000|2021-06-21 14:29:50|7380.1|7377.3|7376.8|7374|7380.1|7377.3|7376.2|7373.4|813
1624285800000|2021-06-21 14:30:00|7376.9|7374.1|7379.2|7376.4|7380.2|7377.4|7376.9|7374.1|246
1624285810000|2021-06-21 14:30:10|7379.4|7376.6|7379.2|7376.4|7381.3|7378.5|7378.8|7376|148
1624285820000|2021-06-21 14:30:20|7379.8|7377|7379.3|7376.5|7380.2|7377.4|7378.2|7375.4|106
1624285830000|2021-06-21 14:30:30|7379.2|7376.4|7376.2|7373.4|7379.2|7376.4|7376.2|7373.4|152
1624285840000|2021-06-21 14:30:40|7376.7|7373.9|7376.7|7373.9|7376.8|7374|7374.2|7371.4|142
1624285850000|2021-06-21 14:30:50|7376.2|7373.4|7380.3|7377.5|7380.3|7377.5|7376.2|7373.4|92
1624285860000|2021-06-21 14:31:00|7380.2|7377.4|7383.7|7380.9|7383.8|7381|7380.2|7377.4|89
1624285870000|2021-06-21 14:31:10|7383.2|7380.4|7383.8|7381|7383.8|7381|7381.7|7378.9|43
1624285880000|2021-06-21 14:31:20|7383.3|7380.5|7382.6|7379.8|7384.6|7381.8|7381.7|7378.9|97
1624285890000|2021-06-21 14:31:30|7381.8|7379|7378.3|7375.5|7383.2|7380.4|7378.3|7375.5|299
1624285900000|2021-06-21 14:31:40|7379.2|7376.4|7381.4|7378.6|7383.4|7380.6|7379.2|7376.4|55
1624285910000|2021-06-21 14:31:50|7381.3|7378.5|7383.8|7381|7384.8|7382|7381.3|7378.5|16
1624285920000|2021-06-21 14:32:00|7384|7381.2|7381.8|7379|7385.2|7382.4|7381.2|7378.4|85
1624285930000|2021-06-21 14:32:10|7382.4|7379.6|7388.2|7385.4|7388.8|7386|7382.4|7379.6|152
1624285940000|2021-06-21 14:32:20|7387.8|7385|7390.2|7387.4|7391.3|7388.5|7387.4|7384.6|79
1624285950000|2021-06-21 14:32:30|7390.3|7387.5|7389.3|7386.5|7390.3|7387.5|7388.2|7385.4|88
1624285960000|2021-06-21 14:32:40|7389.2|7386.4|7387.4|7384.6|7389.2|7386.4|7383.8|7381|897
1624285970000|2021-06-21 14:32:50|7388.4|7385.6|7387.8|7385|7388.4|7385.6|7386.8|7384|78
1624285980000|2021-06-21 14:33:00|7387.4|7384.6|7386|7383.2|7388.4|7385.6|7385|7382.2|155
1624285990000|2021-06-21 14:33:10|7385.4|7382.6|7383.5|7380.7|7385.4|7382.6|7383.5|7380.7|123
1624286000000|2021-06-21 14:33:20|7383.4|7380.6|7383.4|7380.6|7384|7381.2|7382.1|7379.3|17
1624286010000|2021-06-21 14:33:30|7383|7380.2|7382.6|7379.8|7384.6|7381.8|7382.4|7379.6|77
1624286020000|2021-06-21 14:33:40|7383|7380.2|7384.4|7381.6|7386.4|7383.6|7383|7380.2|214
1624286030000|2021-06-21 14:33:50|7384|7381.2|7382|7379.2|7384|7381.2|7381.4|7378.6|208
1624286040000|2021-06-21 14:34:00|7382.8|7380|7385|7382.2|7385|7382.2|7382.8|7380|237
1624286050000|2021-06-21 14:34:10|7385.5|7382.7|7384.9|7382.1|7386.8|7384|7384.4|7381.6|49
1624286060000|2021-06-21 14:34:20|7385.4|7382.6|7383.9|7381.1|7386.8|7384|7383.8|7381|68
1624286070000|2021-06-21 14:34:30|7384.3|7381.5|7384.2|7381.4|7384.8|7382|7383.4|7380.6|69
1624286080000|2021-06-21 14:34:40|7383.8|7381|7385.8|7383|7386.3|7383.5|7383.2|7380.4|187
1624286090000|2021-06-21 14:34:50|7385.7|7382.9|7384.3|7381.5|7385.7|7382.9|7384.3|7381.5|61
1624286100000|2021-06-21 14:35:00|7384.2|7381.4|7388.4|7385.6|7388.8|7386|7384.2|7381.4|174
1624286110000|2021-06-21 14:35:10|7388.8|7386|7389.2|7386.4|7390.2|7387.4|7388.2|7385.4|53
1624286120000|2021-06-21 14:35:20|7389.3|7386.5|7385.2|7382.4|7389.3|7386.5|7385.2|7382.4|59
1624286130000|2021-06-21 14:35:30|7385.4|7382.6|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|10
1624286140000|2021-06-21 14:35:40|7385.8|7383|7384.4|7381.6|7386.8|7384|7384.4|7381.6|106
1624286150000|2021-06-21 14:35:50|7384.3|7381.5|7385.2|7382.4|7385.8|7383|7384.3|7381.5|92
1624286160000|2021-06-21 14:36:00|7385.4|7382.6|7387.4|7384.6|7387.8|7385|7385.4|7382.6|125
1624286170000|2021-06-21 14:36:10|7387.8|7385|7385.8|7383|7387.8|7385|7385.3|7382.5|63
1624286180000|2021-06-21 14:36:20|7385.9|7383.1|7385.2|7382.4|7386.3|7383.5|7383.8|7381|42
1624286190000|2021-06-21 14:36:30|7384.8|7382|7381.7|7378.9|7385.4|7382.6|7380.2|7377.4|73
1624286200000|2021-06-21 14:36:40|7381.8|7379|7383.3|7380.5|7385.2|7382.4|7381.8|7379|139
1624286210000|2021-06-21 14:36:50|7383.2|7380.4|7383.7|7380.9|7383.8|7381|7383.2|7380.4|9
1624286220000|2021-06-21 14:37:00|7383.8|7381|7383.3|7380.5|7385.1|7382.3|7383.2|7380.4|28
1624286230000|2021-06-21 14:37:10|7383.2|7380.4|7379.8|7377|7383.2|7380.4|7379.2|7376.4|62
1624286240000|2021-06-21 14:37:20|7379.2|7376.4|7380.2|7377.4|7381.3|7378.5|7378.8|7376|69
1624286250000|2021-06-21 14:37:30|7379.4|7376.6|7380.4|7377.6|7382.8|7380|7378.8|7376|142
1624286260000|2021-06-21 14:37:40|7380.8|7378|7381.2|7378.4|7382.2|7379.4|7380.8|7378|58
1624286270000|2021-06-21 14:37:50|7380.9|7378.1|7379.8|7377|7382.2|7379.4|7379.7|7376.9|53
1624286280000|2021-06-21 14:38:00|7379.9|7377.1|7381.2|7378.4|7381.2|7378.4|7379.9|7377.1|21
1624286290000|2021-06-21 14:38:10|7380.9|7378.1|7382.2|7379.4|7382.4|7379.6|7380.9|7378.1|53
1624286300000|2021-06-21 14:38:20|7381.9|7379.1|7381.3|7378.5|7383.2|7380.4|7380.9|7378.1|10
1624286310000|2021-06-21 14:38:30|7381.4|7378.6|7378.3|7375.5|7381.8|7379|7378.2|7375.4|28
1624286320000|2021-06-21 14:38:40|7378.4|7375.6|7380.4|7377.6|7380.4|7377.6|7378.4|7375.6|40
1624286330000|2021-06-21 14:38:50|7380.3|7377.5|7378.8|7376|7380.3|7377.5|7377.2|7374.4|132
1624286340000|2021-06-21 14:39:00|7379.8|7377|7380.3|7377.5|7381.8|7379|7379.8|7377|69
1624286350000|2021-06-21 14:39:10|7380.2|7377.4|7380.3|7377.5|7380.3|7377.5|7379.3|7376.5|57
1624286360000|2021-06-21 14:39:20|7380.8|7378|7380.2|7377.4|7381.2|7378.4|7380.2|7377.4|18
1624286370000|2021-06-21 14:39:30|7380.3|7377.5|7376.4|7373.6|7380.3|7377.5|7375.2|7372.4|82
1624286380000|2021-06-21 14:39:40|7376.9|7374.1|7375.4|7372.6|7377.4|7374.6|7375.3|7372.5|100
1624286390000|2021-06-21 14:39:50|7376.2|7373.4|7376.8|7374|7377.2|7374.4|7375.3|7372.5|54
1624286400000|2021-06-21 14:40:00|7376.9|7374.1|7380.4|7377.6|7381.8|7379|7376.9|7374.1|48
1624286410000|2021-06-21 14:40:10|7380.8|7378|7381.8|7379|7382.8|7380|7379.8|7377|36
1624286420000|2021-06-21 14:40:20|7382.3|7379.5|7379.8|7377|7382.7|7379.9|7379.2|7376.4|29
1624286430000|2021-06-21 14:40:30|7380.3|7377.5|7380.2|7377.4|7380.9|7378.1|7380.2|7377.4|15
1624286440000|2021-06-21 14:40:40|7379.8|7377|7380.2|7377.4|7380.2|7377.4|7379.4|7376.6|20
1624286450000|2021-06-21 14:40:50|7380|7377.2|7378.2|7375.4|7380|7377.2|7378.2|7375.4|22
1624286460000|2021-06-21 14:41:00|7377.4|7374.6|7379.7|7376.9|7380.2|7377.4|7377.4|7374.6|41
1624286470000|2021-06-21 14:41:10|7379.8|7377|7378.4|7375.6|7382.4|7379.6|7378.2|7375.4|883
1624286480000|2021-06-21 14:41:20|7378|7375.2|7379.5|7376.7|7379.5|7376.7|7377.5|7374.7|70
1624286490000|2021-06-21 14:41:30|7379|7376.2|7376.5|7373.7|7379.9|7377.1|7376|7373.2|445
1624286500000|2021-06-21 14:41:40|7376.9|7374.1|7374.9|7372.1|7377.4|7374.6|7374.9|7372.1|26
1624286510000|2021-06-21 14:41:50|7375|7372.2|7374.9|7372.1|7375.5|7372.7|7374.9|7372.1|64
1624286520000|2021-06-21 14:42:00|7375|7372.2|7374.9|7372.1|7377.5|7374.7|7374.3|7371.5|512
1624286530000|2021-06-21 14:42:10|7375.3|7372.5|7375.9|7373.1|7376.3|7373.5|7375.3|7372.5|18
1624286540000|2021-06-21 14:42:20|7375.7|7372.9|7373.9|7371.1|7375.8|7373|7373.3|7370.5|114
1624286550000|2021-06-21 14:42:30|7374.3|7371.5|7368.3|7365.5|7374.3|7371.5|7368.3|7365.5|168
1624286560000|2021-06-21 14:42:40|7368.9|7366.1|7368.9|7366.1|7369.3|7366.5|7367.9|7365.1|30
1624286570000|2021-06-21 14:42:50|7369.3|7366.5|7369.9|7367.1|7370.3|7367.5|7368.9|7366.1|37
1624286580000|2021-06-21 14:43:00|7369.5|7366.7|7367.8|7365|7370.4|7367.6|7367.7|7364.9|72
1624286590000|2021-06-21 14:43:10|7367.9|7365.1|7367.3|7364.5|7368.7|7365.9|7366.7|7363.9|22
1624286600000|2021-06-21 14:43:20|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7367.3|7364.5|42
1624286610000|2021-06-21 14:43:30|7367.9|7365.1|7366.1|7363.3|7367.9|7365.1|7366.1|7363.3|28
1624286620000|2021-06-21 14:43:40|7365.7|7362.9|7365.3|7362.5|7365.9|7363.1|7364.3|7361.5|45
1624286630000|2021-06-21 14:43:50|7364.7|7361.9|7362.9|7360.1|7364.9|7362.1|7362.7|7359.9|52
1624286640000|2021-06-21 14:44:00|7363.3|7360.5|7364.7|7361.9|7365.9|7363.1|7363.3|7360.5|153
1624286650000|2021-06-21 14:44:10|7364.4|7361.6|7362.3|7359.5|7365.3|7362.5|7360.9|7358.1|177
1624286660000|2021-06-21 14:44:20|7362.2|7359.4|7361.8|7359|7362.9|7360.1|7361.3|7358.5|31
1624286670000|2021-06-21 14:44:30|7361.7|7358.9|7362.7|7359.9|7362.9|7360.1|7361.7|7358.9|72
1624286680000|2021-06-21 14:44:40|7362.3|7359.5|7363.2|7360.4|7363.3|7360.5|7361.8|7359|50
1624286690000|2021-06-21 14:44:50|7363.3|7360.5|7361.3|7358.5|7363.3|7360.5|7361.3|7358.5|16
1624286700000|2021-06-21 14:45:00|7361.7|7358.9|7362.4|7359.6|7363.9|7361.1|7361.3|7358.5|53
1624286710000|2021-06-21 14:45:10|7362.3|7359.5|7361.9|7359.1|7362.9|7360.1|7361.4|7358.6|53
1624286720000|2021-06-21 14:45:20|7362.3|7359.5|7367.8|7365|7368.3|7365.5|7362.3|7359.5|120
1624286730000|2021-06-21 14:45:30|7367.9|7365.1|7368.7|7365.9|7368.7|7365.9|7367.7|7364.9|40
1624286740000|2021-06-21 14:45:40|7368.3|7365.5|7366.7|7363.9|7368.3|7365.5|7366.7|7363.9|38
1624286750000|2021-06-21 14:45:50|7365.9|7363.1|7366.8|7364|7366.9|7364.1|7365.3|7362.5|42
1624286760000|2021-06-21 14:46:00|7366.9|7364.1|7367.9|7365.1|7367.9|7365.1|7366.8|7364|13
1624286770000|2021-06-21 14:46:10|7367.7|7364.9|7366.4|7363.6|7367.9|7365.1|7366.4|7363.6|20
1624286780000|2021-06-21 14:46:20|7366.8|7364|7368.9|7366.1|7369.3|7366.5|7366.8|7364|297
1624286790000|2021-06-21 14:46:30|7369.3|7366.5|7369.5|7366.7|7370.9|7368.1|7368.9|7366.1|74
1624286800000|2021-06-21 14:46:40|7369.2|7366.4|7368.5|7365.7|7369.2|7366.4|7368.4|7365.6|63
1624286810000|2021-06-21 14:46:50|7367.9|7365.1|7367.9|7365.1|7368.4|7365.6|7367.9|7365.1|20
1624286820000|2021-06-21 14:47:00|7367.5|7364.7|7368.5|7365.7|7369.1|7366.3|7366.9|7364.1|63
1624286830000|2021-06-21 14:47:10|7368.8|7366|7369.9|7367.1|7370|7367.2|7368.8|7366|16
1624286840000|2021-06-21 14:47:20|7370|7367.2|7369.5|7366.7|7370.9|7368.1|7367.9|7365.1|97
1624286850000|2021-06-21 14:47:30|7368.5|7365.7|7368.9|7366.1|7369.9|7367.1|7368.5|7365.7|16
1624286860000|2021-06-21 14:47:40|7369|7366.2|7368.9|7366.1|7369.3|7366.5|7368.9|7366.1|3
1624286870000|2021-06-21 14:47:50|7369.4|7366.6|7368.9|7366.1|7369.5|7366.7|7368.9|7366.1|6
1624286880000|2021-06-21 14:48:00|7368.4|7365.6|7365.3|7362.5|7368.5|7365.7|7364.1|7361.3|158
1624286890000|2021-06-21 14:48:10|7365|7362.2|7364.3|7361.5|7366.9|7364.1|7364.3|7361.5|23
1624286900000|2021-06-21 14:48:20|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7361.9|7359.1|53
1624286910000|2021-06-21 14:48:30|7364.9|7362.1|7366.9|7364.1|7366.9|7364.1|7364.9|7362.1|34
1624286920000|2021-06-21 14:48:40|7366.5|7363.7|7361.9|7359.1|7366.5|7363.7|7361.4|7358.6|254
1624286930000|2021-06-21 14:48:50|7361.8|7359|7364.4|7361.6|7364.9|7362.1|7361.8|7359|79
1624286940000|2021-06-21 14:49:00|7364.8|7362|7364.3|7361.5|7365.8|7363|7364.3|7361.5|27
1624286950000|2021-06-21 14:49:10|7364.7|7361.9|7364.8|7362|7364.8|7362|7363.9|7361.1|15
1624286960000|2021-06-21 14:49:20|7364.7|7361.9|7364.9|7362.1|7364.9|7362.1|7364.3|7361.5|9
1624286970000|2021-06-21 14:49:30|7365.9|7363.1|7368.3|7365.5|7368.8|7366|7365.3|7362.5|33
1624286980000|2021-06-21 14:49:40|7367.4|7364.6|7367.3|7364.5|7368.8|7366|7366.8|7364|26
1624286990000|2021-06-21 14:49:50|7366.9|7364.1|7366.8|7364|7367.3|7364.5|7366.7|7363.9|4
1624287000000|2021-06-21 14:50:00|7366.9|7364.1|7367.7|7364.9|7367.9|7365.1|7366.7|7363.9|17
1624287010000|2021-06-21 14:50:10|7367.8|7365|7368.8|7366|7368.8|7366|7367.3|7364.5|33
1624287020000|2021-06-21 14:50:20|7368.7|7365.9|7368.3|7365.5|7368.7|7365.9|7367.7|7364.9|10
1624287030000|2021-06-21 14:50:30|7367.8|7365|7367.7|7364.9|7368.4|7365.6|7367.7|7364.9|18
1624287040000|2021-06-21 14:50:40|7366.9|7364.1|7368.9|7366.1|7368.9|7366.1|7366.9|7364.1|238
1624287050000|2021-06-21 14:50:50|7369.3|7366.5|7368.8|7366|7369.3|7366.5|7367.9|7365.1|36
1624287060000|2021-06-21 14:51:00|7368.4|7365.6|7367.4|7364.6|7369.9|7367.1|7365.9|7363.1|42
1624287070000|2021-06-21 14:51:10|7367.5|7364.7|7364.9|7362.1|7367.9|7365.1|7364.9|7362.1|26
1624287080000|2021-06-21 14:51:20|7364.7|7361.9|7364.3|7361.5|7365.3|7362.5|7363.3|7360.5|53
1624287090000|2021-06-21 14:51:30|7364.8|7362|7363.8|7361|7365.3|7362.5|7363.4|7360.6|76
1624287100000|2021-06-21 14:51:40|7363.9|7361.1|7361.9|7359.1|7363.9|7361.1|7360.5|7357.7|111
1624287110000|2021-06-21 14:51:50|7361.3|7358.5|7362.4|7359.6|7362.4|7359.6|7360.9|7358.1|15
1624287120000|2021-06-21 14:52:00|7362.8|7360|7362.8|7360|7363.9|7361.1|7362.7|7359.9|24
1624287130000|2021-06-21 14:52:10|7363.8|7361|7364.9|7362.1|7365.3|7362.5|7362.9|7360.1|63
1624287140000|2021-06-21 14:52:20|7364.8|7362|7364.9|7362.1|7365.8|7363|7364.7|7361.9|53
1624287150000|2021-06-21 14:52:30|7365.3|7362.5|7364.7|7361.9|7366.9|7364.1|7364.3|7361.5|22
1624287160000|2021-06-21 14:52:40|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|2
1624287170000|2021-06-21 14:52:50|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|26
1624287180000|2021-06-21 14:53:00|7364.3|7361.5|7364.9|7362.1|7365.8|7363|7364.3|7361.5|74
1624287190000|2021-06-21 14:53:10|7365.3|7362.5|7364.9|7362.1|7366.8|7364|7364.9|7362.1|234
1624287200000|2021-06-21 14:53:20|7365.4|7362.6|7363.3|7360.5|7365.4|7362.6|7363.3|7360.5|11
1624287210000|2021-06-21 14:53:30|7362.9|7360.1|7363.4|7360.6|7363.4|7360.6|7362.9|7360.1|22
1624287220000|2021-06-21 14:53:40|7363.9|7361.1|7364.3|7361.5|7364.4|7361.6|7363.9|7361.1|37
1624287230000|2021-06-21 14:53:50|7363.3|7360.5|7363.3|7360.5|7363.9|7361.1|7363.3|7360.5|39
1624287240000|2021-06-21 14:54:00|7363.7|7360.9|7365.3|7362.5|7365.4|7362.6|7363.7|7360.9|18
1624287250000|2021-06-21 14:54:10|7364.9|7362.1|7365.3|7362.5|7365.3|7362.5|7363.9|7361.1|74
1624287260000|2021-06-21 14:54:20|7364.8|7362|7364.3|7361.5|7364.9|7362.1|7364.3|7361.5|15
1624287270000|2021-06-21 14:54:30|7365.2|7362.4|7364.8|7362|7365.3|7362.5|7364.3|7361.5|19
1624287280000|2021-06-21 14:54:40|7364.7|7361.9|7362.3|7359.5|7364.7|7361.9|7362.3|7359.5|20
1624287290000|2021-06-21 14:54:50|7361.9|7359.1|7363.3|7360.5|7363.9|7361.1|7361.9|7359.1|33
1624287300000|2021-06-21 14:55:00|7363.5|7360.7|7364.9|7362.1|7364.9|7362.1|7363.5|7360.7|53
1624287310000|2021-06-21 14:55:10|7364.5|7361.7|7363.8|7361|7364.5|7361.7|7363|7360.2|48
1624287320000|2021-06-21 14:55:20|7363.9|7361.1|7363.7|7360.9|7364.9|7362.1|7363.7|7360.9|66
1624287330000|2021-06-21 14:55:30|7363.3|7360.5|7363.9|7361.1|7363.9|7361.1|7363.3|7360.5|32
1624287340000|2021-06-21 14:55:40|7364.3|7361.5|7364.3|7361.5|7365.9|7363.1|7364.3|7361.5|16
1624287350000|2021-06-21 14:55:50|7363.9|7361.1|7363.9|7361.1|7364.3|7361.5|7363.8|7361|10
1624287360000|2021-06-21 14:56:00|7364.3|7361.5|7363.3|7360.5|7364.8|7362|7363.3|7360.5|141
1624287370000|2021-06-21 14:56:10|7363.4|7360.6|7362.8|7360|7363.4|7360.6|7362.3|7359.5|24
1624287380000|2021-06-21 14:56:20|7362.7|7359.9|7362.5|7359.7|7362.8|7360|7361.8|7359|21
1624287390000|2021-06-21 14:56:30|7363.3|7360.5|7362.9|7360.1|7363.3|7360.5|7361.9|7359.1|2
1624287400000|2021-06-21 14:56:40|7363.7|7360.9|7363.3|7360.5|7363.8|7361|7363.3|7360.5|6
1624287410000|2021-06-21 14:56:50|7363|7360.2|7363.8|7361|7363.8|7361|7361.9|7359.1|53
1624287420000|2021-06-21 14:57:00|7363.7|7360.9|7364.7|7361.9|7364.8|7362|7362.4|7359.6|8
1624287430000|2021-06-21 14:57:10|7363.9|7361.1|7364.9|7362.1|7364.9|7362.1|7363.3|7360.5|45
1624287440000|2021-06-21 14:57:20|7365.4|7362.6|7365.9|7363.1|7366.9|7364.1|7365.4|7362.6|33
1624287450000|2021-06-21 14:57:30|7366.3|7363.5|7365.9|7363.1|7366.9|7364.1|7365.9|7363.1|9
1624287460000|2021-06-21 14:57:40|7364.9|7362.1|7364.9|7362.1|7365.4|7362.6|7364.9|7362.1|25
1624287470000|2021-06-21 14:57:50|7364.8|7362|7363.8|7361|7364.9|7362.1|7362.8|7360|40
1624287480000|2021-06-21 14:58:00|7363.9|7361.1|7362.8|7360|7364.3|7361.5|7362.3|7359.5|239
1624287490000|2021-06-21 14:58:10|7362.9|7360.1|7361.4|7358.6|7362.9|7360.1|7361.4|7358.6|20
1624287500000|2021-06-21 14:58:20|7362.3|7359.5|7360.9|7358.1|7362.3|7359.5|7360.9|7358.1|68
1624287510000|2021-06-21 14:58:30|7360.7|7357.9|7361.8|7359|7361.8|7359|7359.9|7357.1|31
1624287520000|2021-06-21 14:58:40|7361.9|7359.1|7362.8|7360|7362.8|7360|7361.8|7359|21
1624287530000|2021-06-21 14:58:50|7362.7|7359.9|7361.9|7359.1|7362.8|7360|7361.3|7358.5|7
1624287540000|2021-06-21 14:59:00|7361.8|7359|7363.7|7360.9|7364.3|7361.5|7361.3|7358.5|43
1624287550000|2021-06-21 14:59:10|7363.3|7360.5|7362.8|7360|7363.3|7360.5|7362.7|7359.9|5
1624287560000|2021-06-21 14:59:20|7362.7|7359.9|7362.7|7359.9|7363.8|7361|7362.7|7359.9|19
1624287570000|2021-06-21 14:59:30|7362.8|7360|7362.3|7359.5|7363.2|7360.4|7361.8|7359|6
1624287580000|2021-06-21 14:59:40|7362.8|7360|7362.3|7359.5|7363.2|7360.4|7362.3|7359.5|8
1624287590000|2021-06-21 14:59:50|7363.3|7360.5|7362.7|7359.9|7363.3|7360.5|7362.7|7359.9|20
1624287600000|2021-06-21 15:00:00|7362.3|7359.5|7364.2|7361.4|7364.7|7361.9|7362.2|7359.4|43
1624287610000|2021-06-21 15:00:10|7363.7|7360.9|7363.7|7360.9|7365.3|7362.5|7363.7|7360.9|54
1624287620000|2021-06-21 15:00:20|7362.9|7360.1|7362.8|7360|7362.9|7360.1|7361.8|7359|25
1624287630000|2021-06-21 15:00:30|7362.9|7360.1|7361.8|7359|7362.9|7360.1|7361.3|7358.5|11
1624287640000|2021-06-21 15:00:40|7361.9|7359.1|7359.7|7356.9|7361.9|7359.1|7359.7|7356.9|38
1624287650000|2021-06-21 15:00:50|7359.8|7357|7356.8|7354|7359.8|7357|7356.7|7353.9|38
1624287660000|2021-06-21 15:01:00|7356.9|7354.1|7355.7|7352.9|7357.8|7355|7355.7|7352.9|26
1624287670000|2021-06-21 15:01:10|7355.8|7353|7353.5|7350.7|7355.9|7353.1|7353.3|7350.5|69
1624287680000|2021-06-21 15:01:20|7354.3|7351.5|7356.9|7354.1|7356.9|7354.1|7354.3|7351.5|29
1624287690000|2021-06-21 15:01:30|7357.3|7354.5|7357.7|7354.9|7358.3|7355.5|7356.3|7353.5|28
1624287700000|2021-06-21 15:01:40|7357.2|7354.4|7358.7|7355.9|7361.7|7358.9|7356.8|7354|261
1624287710000|2021-06-21 15:01:50|7358.3|7355.5|7358.7|7355.9|7358.8|7356|7357.7|7354.9|21
1624287720000|2021-06-21 15:02:00|7358.8|7356|7360.2|7357.4|7360.2|7357.4|7358.7|7355.9|42
1624287730000|2021-06-21 15:02:10|7359.8|7357|7363.9|7361.1|7364.8|7362|7359.8|7357|183
1624287740000|2021-06-21 15:02:20|7363.7|7360.9|7362.9|7360.1|7364.3|7361.5|7361.9|7359.1|84
1624287750000|2021-06-21 15:02:30|7362.7|7359.9|7361.9|7359.1|7362.7|7359.9|7361.8|7359|34
1624287760000|2021-06-21 15:02:40|7361.7|7358.9|7360.9|7358.1|7361.7|7358.9|7360.4|7357.6|12
1624287770000|2021-06-21 15:02:50|7360.7|7357.9|7357.4|7354.6|7360.7|7357.9|7357.2|7354.4|76
1624287780000|2021-06-21 15:03:00|7357.8|7355|7356.8|7354|7358.4|7355.6|7356.8|7354|72
1624287790000|2021-06-21 15:03:10|7356.9|7354.1|7356.8|7354|7357.4|7354.6|7355.9|7353.1|6
1624287800000|2021-06-21 15:03:20|7356.4|7353.6|7355.4|7352.6|7356.4|7353.6|7355.3|7352.5|8
1624287810000|2021-06-21 15:03:30|7355.5|7352.7|7356.7|7353.9|7356.9|7354.1|7354.9|7352.1|12
1624287820000|2021-06-21 15:03:40|7355.9|7353.1|7356.3|7353.5|7356.3|7353.5|7355.4|7352.6|11
1624287830000|2021-06-21 15:03:50|7355.9|7353.1|7354.9|7352.1|7355.9|7353.1|7354.9|7352.1|6
1624287840000|2021-06-21 15:04:00|7355.3|7352.5|7358.3|7355.5|7358.7|7355.9|7355.3|7352.5|69
1624287850000|2021-06-21 15:04:10|7357.8|7355|7356.9|7354.1|7358.8|7356|7356.8|7354|35
1624287860000|2021-06-21 15:04:20|7357.3|7354.5|7358.3|7355.5|7358.3|7355.5|7357.3|7354.5|31
1624287870000|2021-06-21 15:04:30|7358.8|7356|7357.9|7355.1|7358.9|7356.1|7357.9|7355.1|19
1624287880000|2021-06-21 15:04:40|7359.4|7356.6|7357.9|7355.1|7359.4|7356.6|7357.9|7355.1|33
1624287890000|2021-06-21 15:04:50|7358.3|7355.5|7359.9|7357.1|7359.9|7357.1|7358.3|7355.5|36
1624287900000|2021-06-21 15:05:00|7360.3|7357.5|7359.4|7356.6|7360.4|7357.6|7359.4|7356.6|38
1624287910000|2021-06-21 15:05:10|7359.5|7356.7|7357.9|7355.1|7359.9|7357.1|7356.7|7353.9|93
1624287920000|2021-06-21 15:05:20|7358.8|7356|7357.3|7354.5|7358.8|7356|7357.2|7354.4|21
1624287930000|2021-06-21 15:05:30|7357.2|7354.4|7356.7|7353.9|7357.7|7354.9|7356.7|7353.9|2
1624287940000|2021-06-21 15:05:40|7356.8|7354|7356.3|7353.5|7356.8|7354|7356.3|7353.5|40
1624287950000|2021-06-21 15:05:50|7356.5|7353.7|7357.8|7355|7358.3|7355.5|7356.5|7353.7|51
1624287960000|2021-06-21 15:06:00|7357.7|7354.9|7357.3|7354.5|7358.3|7355.5|7357.1|7354.3|34
1624287970000|2021-06-21 15:06:10|7357.7|7354.9|7357.8|7355|7357.9|7355.1|7357.3|7354.5|24
1624287980000|2021-06-21 15:06:20|7357.7|7354.9|7357.4|7354.6|7357.8|7355|7357.3|7354.5|52
1624287990000|2021-06-21 15:06:30|7357.8|7355|7357.3|7354.5|7358.7|7355.9|7357.3|7354.5|25
1624288000000|2021-06-21 15:06:40|7357.4|7354.6|7358.3|7355.5|7358.3|7355.5|7357.3|7354.5|12
1624288010000|2021-06-21 15:06:50|7358.2|7355.4|7355.3|7352.5|7358.2|7355.4|7354.7|7351.9|52
1624288020000|2021-06-21 15:07:00|7354.9|7352.1|7353.9|7351.1|7355.2|7352.4|7353.3|7350.5|28
1624288030000|2021-06-21 15:07:10|7354.7|7351.9|7356.3|7353.5|7356.4|7353.6|7354.4|7351.6|28
1624288040000|2021-06-21 15:07:20|7355.9|7353.1|7356.3|7353.5|7356.3|7353.5|7355.3|7352.5|38
1624288050000|2021-06-21 15:07:30|7355.9|7353.1|7356.4|7353.6|7356.8|7354|7354.8|7352|11
1624288060000|2021-06-21 15:07:40|7356.3|7353.5|7357.9|7355.1|7357.9|7355.1|7356.3|7353.5|8
1624288070000|2021-06-21 15:07:50|7357.4|7354.6|7358.7|7355.9|7358.9|7356.1|7357.4|7354.6|38
1624288080000|2021-06-21 15:08:00|7358.3|7355.5|7358.8|7356|7358.9|7356.1|7358.3|7355.5|1
1624288090000|2021-06-21 15:08:10|7356.7|7353.9|7357.9|7355.1|7357.9|7355.1|7356.3|7353.5|87
1624288100000|2021-06-21 15:08:20|7358.3|7355.5|7356.9|7354.1|7358.3|7355.5|7356.9|7354.1|8
1624288110000|2021-06-21 15:08:30|7357.3|7354.5|7356.3|7353.5|7357.3|7354.5|7356.3|7353.5|4
1624288120000|2021-06-21 15:08:40|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.3|7352.5|14
1624288130000|2021-06-21 15:08:50|7355.8|7353|7354.7|7351.9|7355.9|7353.1|7354.7|7351.9|5
1624288140000|2021-06-21 15:09:00|7353.9|7351.1|7354.9|7352.1|7355.3|7352.5|7353.8|7351|25
1624288150000|2021-06-21 15:09:10|7354.8|7352|7352.9|7350.1|7354.8|7352|7352.9|7350.1|12
1624288160000|2021-06-21 15:09:20|7353.3|7350.5|7354.9|7352.1|7354.9|7352.1|7353.1|7350.3|26
1624288170000|2021-06-21 15:09:30|7355.3|7352.5|7352.3|7349.5|7355.3|7352.5|7351.7|7348.9|58
1624288180000|2021-06-21 15:09:40|7351.8|7349|7350.8|7348|7351.8|7349|7349.8|7347|22
1624288190000|2021-06-21 15:09:50|7350.7|7347.9|7352.4|7349.6|7353.7|7350.9|7350.7|7347.9|78
1624288200000|2021-06-21 15:10:00|7352.7|7349.9|7352.8|7350|7354.3|7351.5|7351.8|7349|76
1624288210000|2021-06-21 15:10:10|7352.3|7349.5|7351.8|7349|7352.7|7349.9|7351.7|7348.9|19
1624288220000|2021-06-21 15:10:20|7352.3|7349.5|7351.8|7349|7353.3|7350.5|7351.8|7349|48
1624288230000|2021-06-21 15:10:30|7352.2|7349.4|7350.7|7347.9|7352.3|7349.5|7350.7|7347.9|33
1624288240000|2021-06-21 15:10:40|7350.3|7347.5|7350.2|7347.4|7350.3|7347.5|7349.8|7347|8
1624288250000|2021-06-21 15:10:50|7349.8|7347|7349.8|7347|7351.2|7348.4|7349.7|7346.9|34
1624288260000|2021-06-21 15:11:00|7349.7|7346.9|7350.7|7347.9|7350.9|7348.1|7349.7|7346.9|14
1624288270000|2021-06-21 15:11:10|7350.3|7347.5|7348.8|7346|7350.3|7347.5|7348.3|7345.5|26
1624288280000|2021-06-21 15:11:20|7348.3|7345.5|7349.2|7346.4|7349.9|7347.1|7348.3|7345.5|47
1624288290000|2021-06-21 15:11:30|7348.8|7346|7349.3|7346.5|7349.3|7346.5|7348.8|7346|16
1624288300000|2021-06-21 15:11:40|7349.7|7346.9|7348.3|7345.5|7349.8|7347|7348.3|7345.5|33
1624288310000|2021-06-21 15:11:50|7352.4|7342.4|7352.8|7350|7354.4|7351.1|7351.7|7342.4|272
1624288320000|2021-06-21 15:12:00|7352.7|7349.9|7353.1|7350.3|7353.3|7350.5|7351.8|7349|53
1624288330000|2021-06-21 15:12:10|7352.3|7349.5|7352.1|7349.3|7352.3|7349.5|7351.7|7348.9|15
1624288340000|2021-06-21 15:12:20|7351.7|7348.9|7350.8|7348|7351.7|7348.9|7350.7|7347.9|68
1624288350000|2021-06-21 15:12:30|7350.7|7347.9|7349.9|7347.1|7350.7|7347.9|7349.4|7346.6|11
1624288360000|2021-06-21 15:12:40|7350.7|7347.9|7351.7|7348.9|7352.3|7349.5|7350.7|7347.9|29
1624288370000|2021-06-21 15:12:50|7351.3|7348.5|7352.7|7349.9|7353.3|7350.5|7350.8|7348|50
1624288380000|2021-06-21 15:13:00|7352.3|7349.5|7353.3|7350.5|7353.3|7350.5|7352.3|7349.5|35
1624288390000|2021-06-21 15:13:10|7353.7|7350.9|7353.3|7350.5|7353.7|7350.9|7352.2|7349.4|10
1624288400000|2021-06-21 15:13:20|7353.2|7350.4|7354.3|7351.5|7354.3|7351.5|7352.3|7349.5|16
1624288410000|2021-06-21 15:13:30|7353.8|7351|7354.2|7351.4|7354.2|7351.4|7353.8|7351|3
1624288420000|2021-06-21 15:13:40|7354.3|7351.5|7355.8|7353|7355.8|7353|7354.3|7351.5|101
1624288430000|2021-06-21 15:13:50|7355.7|7352.9|7354.7|7351.9|7355.7|7352.9|7354.7|7351.9|8
1624288440000|2021-06-21 15:14:00|7354.8|7352|7356.9|7354.1|7356.9|7354.1|7354.8|7352|30
1624288450000|2021-06-21 15:14:10|7357.3|7354.5|7354.7|7351.9|7357.3|7354.5|7354.7|7351.9|24
1624288460000|2021-06-21 15:14:20|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.2|7351.4|19
1624288470000|2021-06-21 15:14:30|7354.2|7351.4|7353.8|7351|7354.2|7351.4|7353.8|7351|5
1624288480000|2021-06-21 15:14:40|7353.7|7350.9|7353.8|7351|7353.9|7351.1|7353.4|7350.6|5
1624288490000|2021-06-21 15:14:50|7353.3|7350.5|7353.8|7351|7354.2|7351.4|7352.9|7350.1|29
1624288500000|2021-06-21 15:15:00|7353.9|7351.1|7354.3|7351.5|7355.3|7352.5|7353.3|7350.5|26
1624288510000|2021-06-21 15:15:10|7354.7|7351.9|7354.8|7352|7355.3|7352.5|7354.7|7351.9|8
1624288520000|2021-06-21 15:15:20|7354.3|7351.5|7354.8|7352|7354.9|7352.1|7353.7|7350.9|29
1624288530000|2021-06-21 15:15:30|7354.7|7351.9|7356.3|7353.5|7356.4|7353.6|7353.9|7351.1|61
1624288540000|2021-06-21 15:15:40|7355.9|7353.1|7356.8|7354|7356.8|7354|7355.8|7353|14
1624288550000|2021-06-21 15:15:50|7356.3|7353.5|7358.9|7356.1|7358.9|7356.1|7356.3|7353.5|37
1624288560000|2021-06-21 15:16:00|7358.3|7355.5|7358.9|7356.1|7358.9|7356.1|7357.3|7354.5|107
1624288570000|2021-06-21 15:16:10|7358.5|7355.7|7356.4|7353.6|7358.5|7355.7|7355.7|7352.9|62
1624288580000|2021-06-21 15:16:20|7356.7|7353.9|7356.3|7353.5|7356.9|7354.1|7355.9|7353.1|16
1624288590000|2021-06-21 15:16:30|7356.8|7354|7357.9|7355.1|7358.9|7356.1|7356.4|7353.6|444
1624288600000|2021-06-21 15:16:40|7358.3|7355.5|7357.9|7355.1|7358.3|7355.5|7357.9|7355.1|139
1624288610000|2021-06-21 15:16:50|7357.5|7354.7|7355.5|7352.7|7357.5|7354.7|7354.9|7352.1|55
1624288620000|2021-06-21 15:17:00|7355.4|7352.6|7354.6|7351.8|7355.9|7353.1|7354.5|7351.7|46
1624288630000|2021-06-21 15:17:10|7355.5|7352.7|7357.6|7354.8|7357.6|7354.8|7355.5|7352.7|120
1624288640000|2021-06-21 15:17:20|7357.5|7354.7|7357.6|7354.8|7357.6|7354.8|7357|7354.2|28
1624288650000|2021-06-21 15:17:30|7357.5|7354.7|7355.6|7352.8|7357.5|7354.7|7355.5|7352.7|26
1624288660000|2021-06-21 15:17:40|7355.5|7352.7|7355.1|7352.3|7355.5|7352.7|7354.9|7352.1|21
1624288670000|2021-06-21 15:17:50|7354.5|7351.7|7354.1|7351.3|7354.6|7351.8|7353.9|7351.1|66
1624288680000|2021-06-21 15:18:00|7354|7351.2|7353.1|7350.3|7354.9|7352.1|7352.5|7349.7|80
1624288690000|2021-06-21 15:18:10|7353.5|7350.7|7354.5|7351.7|7354.6|7351.8|7353.5|7350.7|40
1624288700000|2021-06-21 15:18:20|7354.1|7351.3|7353.6|7350.8|7354.1|7351.3|7353.5|7350.7|17
1624288710000|2021-06-21 15:18:30|7354|7351.2|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|36
1624288720000|2021-06-21 15:18:40|7354.5|7351.7|7358.6|7355.8|7359.1|7356.3|7354.5|7351.7|96
1624288730000|2021-06-21 15:18:50|7358.7|7355.9|7359.1|7356.3|7359.5|7356.7|7358.1|7355.3|79
1624288740000|2021-06-21 15:19:00|7359|7356.2|7362.5|7359.7|7362.5|7359.7|7358.6|7355.8|93
1624288750000|2021-06-21 15:19:10|7361.3|7358.5|7364.5|7361.7|7364.5|7361.7|7361.1|7358.3|41
1624288760000|2021-06-21 15:19:20|7364|7361.2|7367.1|7364.3|7367.1|7364.3|7363.1|7360.3|87
1624288770000|2021-06-21 15:19:30|7366.6|7363.8|7368.6|7365.8|7369.1|7366.3|7366.6|7363.8|483
1624288780000|2021-06-21 15:19:40|7368.7|7365.9|7369.7|7366.9|7370.7|7367.9|7368.1|7365.3|279
1624288790000|2021-06-21 15:19:50|7368.9|7366.1|7368.7|7365.9|7369.3|7366.5|7368.1|7365.3|289
1624288800000|2021-06-21 15:20:00|7368.8|7366|7369.3|7366.5|7370.3|7367.5|7368.7|7365.9|300
1624288810000|2021-06-21 15:20:10|7370.3|7367.5|7368.7|7365.9|7371.1|7368.3|7368.7|7365.9|59
1624288820000|2021-06-21 15:20:20|7368.8|7366|7370.3|7367.5|7370.3|7367.5|7368.3|7365.5|43
1624288830000|2021-06-21 15:20:30|7370.2|7367.4|7369.3|7366.5|7370.2|7367.4|7369.3|7366.5|3
1624288840000|2021-06-21 15:20:40|7369.8|7367|7371.7|7368.9|7371.8|7369|7369.3|7366.5|129
1624288850000|2021-06-21 15:20:50|7371.8|7369|7372.2|7369.4|7372.8|7370|7370.9|7368.1|94
1624288860000|2021-06-21 15:21:00|7371.8|7369|7372.7|7369.9|7373.8|7371|7371.7|7368.9|37
1624288870000|2021-06-21 15:21:10|7372.3|7369.5|7373.3|7370.5|7373.3|7370.5|7371.3|7368.5|56
1624288880000|2021-06-21 15:21:20|7373.7|7370.9|7374.7|7371.9|7375.3|7372.5|7373.3|7370.5|111
1624288890000|2021-06-21 15:21:30|7374.3|7371.5|7373.3|7370.5|7375.8|7373|7372.7|7369.9|271
1624288900000|2021-06-21 15:21:40|7373.7|7370.9|7372.3|7369.5|7373.7|7370.9|7372.1|7369.3|80
1624288910000|2021-06-21 15:21:50|7372.2|7369.4|7371.3|7368.5|7372.3|7369.5|7370.7|7367.9|99
1624288920000|2021-06-21 15:22:00|7371.4|7368.6|7368.3|7365.5|7372.3|7369.5|7368.3|7365.5|103
1624288930000|2021-06-21 15:22:10|7368.7|7365.9|7369.7|7366.9|7370.3|7367.5|7368.3|7365.5|27
1624288940000|2021-06-21 15:22:20|7369.3|7366.5|7369.7|7366.9|7369.8|7367|7368.3|7365.5|38
1624288950000|2021-06-21 15:22:30|7369.3|7366.5|7370.3|7367.5|7370.3|7367.5|7368.3|7365.5|66
1624288960000|2021-06-21 15:22:40|7369.8|7367|7369.8|7367|7370.7|7367.9|7369.7|7366.9|43
1624288970000|2021-06-21 15:22:50|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7368.8|7366|27
1624288980000|2021-06-21 15:23:00|7368.9|7366.1|7369.3|7366.5|7369.3|7366.5|7368.8|7366|31
1624288990000|2021-06-21 15:23:10|7369.9|7367.1|7368.8|7366|7370.3|7367.5|7368.8|7366|65
1624289000000|2021-06-21 15:23:20|7368.9|7366.1|7366.4|7363.6|7369.3|7366.5|7366.3|7363.5|40
1624289010000|2021-06-21 15:23:30|7366.8|7364|7365.7|7362.9|7367.7|7364.9|7365.7|7362.9|94
1624289020000|2021-06-21 15:23:40|7366.1|7363.3|7365.3|7362.5|7366.3|7363.5|7365.2|7362.4|12
1624289030000|2021-06-21 15:23:50|7364.7|7361.9|7364.3|7361.5|7364.7|7361.9|7362.3|7359.5|72
1624289040000|2021-06-21 15:24:00|7363.5|7360.7|7363.7|7360.9|7364.3|7361.5|7363.2|7360.4|53
1624289050000|2021-06-21 15:24:10|7363.8|7361|7363.2|7360.4|7364.1|7361.3|7363.2|7360.4|9
1624289060000|2021-06-21 15:24:20|7363.1|7360.3|7365.7|7362.9|7365.7|7362.9|7360.3|7357.5|94
1624289070000|2021-06-21 15:24:30|7366.2|7363.4|7365.3|7362.5|7366.3|7363.5|7364.8|7362|38
1624289080000|2021-06-21 15:24:40|7366.3|7363.5|7367.8|7365|7367.8|7365|7366.3|7363.5|41
1624289090000|2021-06-21 15:24:50|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7367.3|7364.5|132
1624289100000|2021-06-21 15:25:00|7367.9|7365.1|7366.3|7363.5|7367.9|7365.1|7366.3|7363.5|115
1624289110000|2021-06-21 15:25:10|7366.8|7364|7366.7|7363.9|7367.3|7364.5|7366.7|7363.9|60
1624289120000|2021-06-21 15:25:20|7366.3|7363.5|7366.3|7363.5|7367.2|7364.4|7366.2|7363.4|19
1624289130000|2021-06-21 15:25:30|7367.2|7364.4|7365.7|7362.9|7367.3|7364.5|7365.7|7362.9|25
1624289140000|2021-06-21 15:25:40|7365.3|7362.5|7364.3|7361.5|7367.3|7364.5|7364.3|7361.5|42
1624289150000|2021-06-21 15:25:50|7364.7|7361.9|7366.3|7363.5|7366.3|7363.5|7364.7|7361.9|5
1624289160000|2021-06-21 15:26:00|7365.1|7362.3|7364.3|7361.5|7365.2|7362.4|7364.3|7361.5|28
1624289170000|2021-06-21 15:26:10|7364.8|7362|7365.1|7362.3|7365.3|7362.5|7364.7|7361.9|9
1624289180000|2021-06-21 15:26:20|7365.2|7362.4|7361.2|7358.4|7365.2|7362.4|7361.2|7358.4|49
1624289190000|2021-06-21 15:26:30|7361.1|7358.3|7361.3|7358.5|7361.3|7358.5|7359.7|7356.9|66
1624289200000|2021-06-21 15:26:40|7361.7|7358.9|7362.8|7360|7363.3|7360.5|7361.4|7358.6|45
1624289210000|2021-06-21 15:26:50|7362.7|7359.9|7360.3|7357.5|7362.7|7359.9|7360.3|7357.5|30
1624289220000|2021-06-21 15:27:00|7361.3|7358.5|7363.3|7360.5|7363.3|7360.5|7361.2|7358.4|25
1624289230000|2021-06-21 15:27:10|7363.2|7360.4|7365.2|7362.4|7365.3|7362.5|7362.3|7359.5|26
1624289240000|2021-06-21 15:27:20|7365.1|7362.3|7365.2|7362.4|7365.3|7362.5|7364.8|7362|14
1624289250000|2021-06-21 15:27:30|7365.1|7362.3|7365.2|7362.4|7367.3|7364.5|7365.1|7362.3|92
1624289260000|2021-06-21 15:27:40|7365.3|7362.5|7367.2|7364.4|7367.2|7364.4|7365.3|7362.5|16
1624289270000|2021-06-21 15:27:50|7367.1|7364.3|7365.7|7362.9|7367.1|7364.3|7365.7|7362.9|35
1624289280000|2021-06-21 15:28:00|7365.3|7362.5|7368.3|7365.5|7368.3|7365.5|7365.3|7362.5|30
1624289290000|2021-06-21 15:28:10|7368.2|7365.4|7370.1|7367.3|7370.3|7367.5|7368.1|7365.3|27
1624289300000|2021-06-21 15:28:20|7369.3|7366.5|7368.8|7366|7370.6|7367.8|7368.8|7366|38
1624289310000|2021-06-21 15:28:30|7369.2|7366.4|7369.2|7366.4|7369.3|7366.5|7367.7|7364.9|45
1624289320000|2021-06-21 15:28:40|7369.3|7366.5|7370.3|7367.5|7372.3|7369.5|7369.2|7366.4|89
1624289330000|2021-06-21 15:28:50|7369.8|7367|7373.3|7370.5|7373.3|7370.5|7369.8|7367|151
1624289340000|2021-06-21 15:29:00|7373.5|7370.7|7373.5|7370.7|7374.8|7372|7373.3|7370.5|300
1624289350000|2021-06-21 15:29:10|7373.9|7371.1|7373.5|7370.7|7374.4|7371.6|7373.5|7370.7|161
1624289360000|2021-06-21 15:29:20|7373.7|7370.9|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|534
1624289370000|2021-06-21 15:29:30|7374|7371.2|7376.3|7373.5|7376.5|7373.7|7374|7371.2|644
1624289380000|2021-06-21 15:29:40|7375.9|7373.1|7375.5|7372.7|7375.9|7373.1|7375.5|7372.7|670
1624289390000|2021-06-21 15:29:50|7375.1|7372.3|7369.4|7366.6|7375.1|7372.3|7367.5|7364.7|1065
1624289400000|2021-06-21 15:30:00|7369.5|7366.7|7372.3|7369.5|7372.9|7370.1|7369.5|7366.7|321
1624289410000|2021-06-21 15:30:10|7371.5|7368.7|7369.5|7366.7|7372.4|7369.6|7368.9|7366.1|156
1624289420000|2021-06-21 15:30:20|7369.3|7366.5|7370.5|7367.7|7370.5|7367.7|7367.1|7364.3|244
1624289430000|2021-06-21 15:30:30|7370.4|7367.6|7372.5|7369.7|7372.5|7369.7|7370.4|7367.6|97
1624289440000|2021-06-21 15:30:40|7371.9|7369.1|7371.5|7368.7|7372.5|7369.7|7371.3|7368.5|84
1624289450000|2021-06-21 15:30:50|7371.9|7369.1|7366.9|7364.1|7372.3|7369.5|7366.9|7364.1|234
1624289460000|2021-06-21 15:31:00|7367|7364.2|7367.9|7365.1|7369.9|7367.1|7367|7364.2|355
1624289470000|2021-06-21 15:31:10|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7366.4|7363.6|44
1624289480000|2021-06-21 15:31:20|7367.9|7365.1|7367.3|7364.5|7368.4|7365.6|7366.9|7364.1|48
1624289490000|2021-06-21 15:31:30|7367.4|7364.6|7366.9|7364.1|7367.9|7365.1|7366.9|7364.1|41
1624289500000|2021-06-21 15:31:40|7367.3|7364.5|7367.9|7365.1|7367.9|7365.1|7366.5|7363.7|73
1624289510000|2021-06-21 15:31:50|7368|7365.2|7369.4|7366.6|7369.5|7366.7|7368|7365.2|19
1624289520000|2021-06-21 15:32:00|7369.5|7366.7|7371.3|7368.5|7371.9|7369.1|7369.5|7366.7|66
1624289530000|2021-06-21 15:32:10|7370.9|7368.1|7371.3|7368.5|7371.3|7368.5|7370.9|7368.1|8
1624289540000|2021-06-21 15:32:20|7370.9|7368.1|7373.4|7370.6|7374.3|7371.5|7370.9|7368.1|72
1624289550000|2021-06-21 15:32:30|7373.5|7370.7|7373.3|7370.5|7374.4|7371.6|7372.9|7370.1|154
1624289560000|2021-06-21 15:32:40|7373.4|7370.6|7373.5|7370.7|7373.5|7370.7|7372.9|7370.1|14
1624289570000|2021-06-21 15:32:50|7373.4|7370.6|7374.3|7371.5|7374.9|7372.1|7372.9|7370.1|193
1624289580000|2021-06-21 15:33:00|7374.5|7371.7|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|47
1624289590000|2021-06-21 15:33:10|7374.7|7371.9|7375.3|7372.5|7375.3|7372.5|7374.7|7371.9|22
1624289600000|2021-06-21 15:33:20|7374.8|7372|7373.7|7370.9|7375.3|7372.5|7373.7|7370.9|32
1624289610000|2021-06-21 15:33:30|7373.8|7371|7374.2|7371.4|7375.3|7372.5|7373.8|7371|44
1624289620000|2021-06-21 15:33:40|7373.8|7371|7375.7|7372.9|7376.2|7373.4|7373.8|7371|25
1624289630000|2021-06-21 15:33:50|7376.2|7373.4|7375.2|7372.4|7376.2|7373.4|7375.1|7372.3|40
1624289640000|2021-06-21 15:34:00|7375.3|7372.5|7375.8|7373|7376.7|7373.9|7375.3|7372.5|50
1624289650000|2021-06-21 15:34:10|7376.3|7373.5|7377.3|7374.5|7377.3|7374.5|7376.3|7373.5|12
1624289660000|2021-06-21 15:34:20|7377.7|7374.9|7376.2|7373.4|7378.3|7375.5|7376.2|7373.4|73
1624289670000|2021-06-21 15:34:30|7375.8|7373|7377.1|7374.3|7377.7|7374.9|7375.8|7373|26
1624289680000|2021-06-21 15:34:40|7377.2|7374.4|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|11
1624289690000|2021-06-21 15:34:50|7377.2|7374.4|7377.1|7374.3|7377.2|7374.4|7377.1|7374.3|4
1624289700000|2021-06-21 15:35:00|7377.3|7374.5|7378.3|7375.5|7378.3|7375.5|7377.3|7374.5|93
1624289710000|2021-06-21 15:35:10|7378.1|7375.3|7379.2|7376.4|7379.3|7376.5|7378.1|7375.3|49
1624289720000|2021-06-21 15:35:20|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7378.2|7375.4|33
1624289730000|2021-06-21 15:35:30|7379.2|7376.4|7378.3|7375.5|7379.3|7376.5|7377.7|7374.9|158
1624289740000|2021-06-21 15:35:40|7378.2|7375.4|7377.3|7374.5|7378.2|7375.4|7377.2|7374.4|20
1624289750000|2021-06-21 15:35:50|7377.2|7374.4|7377.7|7374.9|7377.7|7374.9|7377.2|7374.4|29
1624289760000|2021-06-21 15:36:00|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.2|7374.4|22
1624289770000|2021-06-21 15:36:10|7377.7|7374.9|7378.1|7375.3|7378.2|7375.4|7377.7|7374.9|12
1624289780000|2021-06-21 15:36:20|7377.7|7374.9|7377.7|7374.9|7378.6|7375.8|7377.2|7374.4|40
1624289790000|2021-06-21 15:36:30|7378.1|7375.3|7377.7|7374.9|7378.1|7375.3|7377.7|7374.9|0
1624289800000|2021-06-21 15:36:40|7377.1|7374.3|7377.1|7374.3|7377.2|7374.4|7376.7|7373.9|17
1624289810000|2021-06-21 15:36:50|7377.3|7374.5|7378.6|7375.8|7378.7|7375.9|7377.3|7374.5|12
1624289820000|2021-06-21 15:37:00|7378.2|7375.4|7378.3|7375.5|7378.7|7375.9|7378.2|7375.4|16
1624289830000|2021-06-21 15:37:10|7379.1|7376.3|7378.2|7375.4|7379.1|7376.3|7378.2|7375.4|9
1624289840000|2021-06-21 15:37:20|7377.2|7374.4|7379.2|7376.4|7379.2|7376.4|7377.1|7374.3|31
1624289850000|2021-06-21 15:37:30|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.1|7376.3|67
1624289860000|2021-06-21 15:37:40|7379.2|7376.4|7380.2|7377.4|7381.1|7378.3|7379.2|7376.4|35
1624289870000|2021-06-21 15:37:50|7380.1|7377.3|7381.8|7379|7382.3|7379.5|7379.7|7376.9|80
1624289880000|2021-06-21 15:38:00|7382.3|7379.5|7382.7|7379.9|7383.2|7380.4|7381.7|7378.9|92
1624289890000|2021-06-21 15:38:10|7382.8|7380|7384.3|7381.5|7384.3|7381.5|7382.8|7380|35
1624289900000|2021-06-21 15:38:20|7384.2|7381.4|7383.2|7380.4|7384.2|7381.4|7382.7|7379.9|23
1624289910000|2021-06-21 15:38:30|7383.3|7380.5|7382.1|7379.3|7383.3|7380.5|7382.1|7379.3|18
1624289920000|2021-06-21 15:38:40|7382.2|7379.4|7384.3|7381.5|7384.4|7381.6|7381.3|7378.5|525
1624289930000|2021-06-21 15:38:50|7383.8|7381|7383.9|7381.1|7384.4|7381.6|7383.1|7380.3|25
1624289940000|2021-06-21 15:39:00|7384|7381.2|7383.3|7380.5|7384.4|7381.6|7383.3|7380.5|32
1624289950000|2021-06-21 15:39:10|7382.4|7379.6|7382.5|7379.7|7382.5|7379.7|7382.4|7379.6|6
1624289960000|2021-06-21 15:39:20|7382.4|7379.6|7382.5|7379.7|7382.5|7379.7|7382|7379.2|12
1624289970000|2021-06-21 15:39:30|7382.9|7380.1|7383.5|7380.7|7383.5|7380.7|7381.5|7378.7|41
1624289980000|2021-06-21 15:39:40|7383.4|7380.6|7383.3|7380.5|7383.5|7380.7|7383.3|7380.5|10
1624289990000|2021-06-21 15:39:50|7382.9|7380.1|7382.9|7380.1|7383.4|7380.6|7382.9|7380.1|24
1624290000000|2021-06-21 15:40:00|7383|7380.2|7382.4|7379.6|7383.5|7380.7|7382.4|7379.6|17
1624290010000|2021-06-21 15:40:10|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7381.5|7378.7|178
1624290020000|2021-06-21 15:40:20|7382.5|7379.7|7381.5|7378.7|7382.5|7379.7|7380.9|7378.1|49
1624290030000|2021-06-21 15:40:30|7381.9|7379.1|7381.3|7378.5|7382.5|7379.7|7381.3|7378.5|170
1624290040000|2021-06-21 15:40:40|7380.3|7377.5|7380.3|7377.5|7380.9|7378.1|7379.5|7376.7|14
1624290050000|2021-06-21 15:40:50|7380.4|7377.6|7380.5|7377.7|7380.9|7378.1|7379.9|7377.1|132
1624290060000|2021-06-21 15:41:00|7380.9|7378.1|7381.5|7378.7|7382.3|7379.5|7380.9|7378.1|21
1624290070000|2021-06-21 15:41:10|7381.9|7379.1|7384.1|7381.3|7384.5|7381.7|7380.9|7378.1|827
1624290080000|2021-06-21 15:41:20|7384|7381.2|7383.7|7380.9|7384.1|7381.3|7383.7|7380.9|8
1624290090000|2021-06-21 15:41:30|7384.1|7381.3|7385|7382.2|7385.5|7382.7|7384.1|7381.3|99
1624290100000|2021-06-21 15:41:40|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7384.6|7381.8|50
1624290110000|2021-06-21 15:41:50|7385.5|7382.7|7386.1|7383.3|7386.6|7383.8|7385.5|7382.7|76
1624290120000|2021-06-21 15:42:00|7385.5|7382.7|7385.1|7382.3|7385.5|7382.7|7384.5|7381.7|28
1624290130000|2021-06-21 15:42:10|7384.6|7381.8|7383.5|7380.7|7385|7382.2|7383.5|7380.7|249
1624290140000|2021-06-21 15:42:20|7383.6|7380.8|7383|7380.2|7385.5|7382.7|7382.1|7379.3|69
1624290150000|2021-06-21 15:42:30|7383.1|7380.3|7382.5|7379.7|7383.5|7380.7|7381.5|7378.7|14
1624290160000|2021-06-21 15:42:40|7382.6|7379.8|7382.5|7379.7|7383.5|7380.7|7382.5|7379.7|28
1624290170000|2021-06-21 15:42:50|7382.1|7379.3|7382.6|7379.8|7382.6|7379.8|7381.5|7378.7|24
1624290180000|2021-06-21 15:43:00|7382.7|7379.9|7383.6|7380.8|7384.7|7381.9|7382.7|7379.9|27
1624290190000|2021-06-21 15:43:10|7383.5|7380.7|7383.6|7380.8|7384.1|7381.3|7383.5|7380.7|5
1624290200000|2021-06-21 15:43:20|7384.1|7381.3|7384.5|7381.7|7384.5|7381.7|7384.1|7381.3|1
1624290210000|2021-06-21 15:43:30|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7384.5|7381.7|8
1624290220000|2021-06-21 15:43:40|7385.5|7382.7|7385.5|7382.7|7387.5|7384.7|7385.5|7382.7|62
1624290230000|2021-06-21 15:43:50|7385.7|7382.9|7386.5|7383.7|7387.1|7384.3|7385.7|7382.9|34
1624290240000|2021-06-21 15:44:00|7386.6|7383.8|7387.1|7384.3|7387.1|7384.3|7385.7|7382.9|17
1624290250000|2021-06-21 15:44:10|7386.5|7383.7|7388.1|7385.3|7388.5|7385.7|7386.5|7383.7|57
1624290260000|2021-06-21 15:44:20|7388.5|7385.7|7388.6|7385.8|7389.1|7386.3|7388.5|7385.7|21
1624290270000|2021-06-21 15:44:30|7388.7|7385.9|7388.1|7385.3|7388.7|7385.9|7388.1|7385.3|17
1624290280000|2021-06-21 15:44:40|7388.5|7385.7|7387.6|7384.8|7388.6|7385.8|7387.5|7384.7|27
1624290290000|2021-06-21 15:44:50|7388|7385.2|7387.6|7384.8|7388|7385.2|7386.1|7383.3|52
1624290300000|2021-06-21 15:45:00|7387.7|7384.9|7388.5|7385.7|7388.7|7385.9|7387.5|7384.7|102
1624290310000|2021-06-21 15:45:10|7388.6|7385.8|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|32
1624290320000|2021-06-21 15:45:20|7389.3|7386.5|7386.1|7383.3|7389.3|7386.5|7385.5|7382.7|125
1624290330000|2021-06-21 15:45:30|7386.5|7383.7|7385.5|7382.7|7386.7|7383.9|7385.5|7382.7|37
1624290340000|2021-06-21 15:45:40|7386.1|7383.3|7387.5|7384.7|7387.5|7384.7|7386|7383.2|9
1624290350000|2021-06-21 15:45:50|7386.5|7383.7|7387.5|7384.7|7387.5|7384.7|7386.5|7383.7|3
1624290360000|2021-06-21 15:46:00|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|8
1624290370000|2021-06-21 15:46:10|7388|7385.2|7388.5|7385.7|7388.5|7385.7|7388|7385.2|19
1624290380000|2021-06-21 15:46:20|7388.6|7385.8|7389.1|7386.3|7389.5|7386.7|7388.5|7385.7|37
1624290390000|2021-06-21 15:46:30|7389|7386.2|7389.1|7386.3|7389.1|7386.3|7389|7386.2|4
1624290400000|2021-06-21 15:46:40|7389|7386.2|7389.1|7386.3|7389.1|7386.3|7388.5|7385.7|4
1624290410000|2021-06-21 15:46:50|7389.5|7386.7|7390.5|7387.7|7390.6|7387.8|7389.5|7386.7|93
1624290420000|2021-06-21 15:47:00|7390.7|7387.9|7393.5|7390.7|7394.5|7391.7|7390.7|7387.9|386
1624290430000|2021-06-21 15:47:10|7393.1|7390.3|7393.1|7390.3|7393.5|7390.7|7392.1|7389.3|47
1624290440000|2021-06-21 15:47:20|7393.5|7390.7|7393.5|7390.7|7393.9|7391.1|7393.5|7390.7|22
1624290450000|2021-06-21 15:47:30|7393.7|7390.9|7391.6|7388.8|7393.7|7390.9|7391.1|7388.3|171
1624290460000|2021-06-21 15:47:40|7391.5|7388.7|7391.7|7388.9|7392.5|7389.7|7391.5|7388.7|62
1624290470000|2021-06-21 15:47:50|7392.1|7389.3|7393.5|7390.7|7393.5|7390.7|7392.1|7389.3|70
1624290480000|2021-06-21 15:48:00|7393.6|7390.8|7392.5|7389.7|7394.5|7391.7|7392.5|7389.7|574
1624290490000|2021-06-21 15:48:10|7391.5|7388.7|7390.9|7388.1|7391.5|7388.7|7389|7386.2|51
1624290500000|2021-06-21 15:48:20|7390.8|7388|7390.5|7387.7|7390.8|7388|7390.4|7387.6|19
1624290510000|2021-06-21 15:48:30|7390.9|7388.1|7391.3|7388.5|7391.4|7388.6|7390.9|7388.1|10
1624290520000|2021-06-21 15:48:40|7390.9|7388.1|7391.3|7388.5|7391.4|7388.6|7390.9|7388.1|32
1624290530000|2021-06-21 15:48:50|7391.4|7388.6|7390.5|7387.7|7391.4|7388.6|7390.3|7387.5|45
1624290540000|2021-06-21 15:49:00|7390.9|7388.1|7394.3|7391.5|7394.5|7391.7|7390.9|7388.1|149
1624290550000|2021-06-21 15:49:10|7393.5|7390.7|7394.4|7391.6|7394.8|7392|7393|7390.2|22
1624290560000|2021-06-21 15:49:20|7394.3|7391.5|7395.5|7392.7|7395.5|7392.7|7393.9|7391.1|43
1624290570000|2021-06-21 15:49:30|7395|7392.2|7394.3|7391.5|7395.9|7393.1|7394.3|7391.5|38
1624290580000|2021-06-21 15:49:40|7393.5|7390.7|7394.5|7391.7|7394.5|7391.7|7393.5|7390.7|11
1624290590000|2021-06-21 15:49:50|7393.5|7390.7|7393.9|7391.1|7394.5|7391.7|7393.5|7390.7|8
1624290600000|2021-06-21 15:50:00|7393.5|7390.7|7394.5|7391.7|7394.5|7391.7|7393.5|7390.7|21
1624290610000|2021-06-21 15:50:10|7393.9|7391.1|7392.9|7390.1|7394.3|7391.5|7392.9|7390.1|25
1624290620000|2021-06-21 15:50:20|7393.5|7390.7|7388.3|7385.5|7393.5|7390.7|7388.2|7385.4|869
1624290630000|2021-06-21 15:50:30|7388.4|7385.6|7390.2|7387.4|7390.3|7387.5|7388.4|7385.6|39
1624290640000|2021-06-21 15:50:40|7390|7387.2|7391.7|7388.9|7391.7|7388.9|7389.7|7386.9|8
1624290650000|2021-06-21 15:50:50|7392.3|7389.5|7392.3|7389.5|7393.3|7390.5|7391.2|7388.4|178
1624290660000|2021-06-21 15:51:00|7392.5|7389.7|7393.3|7390.5|7393.5|7390.7|7392.4|7389.6|39
1624290670000|2021-06-21 15:51:10|7393.4|7390.6|7389.3|7386.5|7393.4|7390.6|7388.6|7385.8|536
1624290680000|2021-06-21 15:51:20|7389.6|7386.8|7393|7390.2|7393|7390.2|7389.1|7386.3|40
1624290690000|2021-06-21 15:51:30|7392.3|7389.5|7393|7390.2|7393.6|7390.8|7392.1|7389.3|36
1624290700000|2021-06-21 15:51:40|7392.6|7389.8|7392.3|7389.5|7392.6|7389.8|7391.8|7389|9
1624290710000|2021-06-21 15:51:50|7392.6|7389.8|7393|7390.2|7393|7390.2|7392.1|7389.3|31
1624290720000|2021-06-21 15:52:00|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|5
1624290730000|2021-06-21 15:52:10|7393|7390.2|7391.6|7388.8|7393|7390.2|7391.6|7388.8|41
1624290740000|2021-06-21 15:52:20|7391.3|7388.5|7391.1|7388.3|7391.3|7388.5|7390.8|7388|13
1624290750000|2021-06-21 15:52:30|7391.3|7388.5|7391.1|7388.3|7392|7389.2|7391.1|7388.3|11
1624290760000|2021-06-21 15:52:40|7391.3|7388.5|7392|7389.2|7392|7389.2|7391.3|7388.5|10
1624290770000|2021-06-21 15:52:50|7391.6|7388.8|7392|7389.2|7392.1|7389.3|7391.6|7388.8|8
1624290780000|2021-06-21 15:53:00|7391.6|7388.8|7393|7390.2|7393|7390.2|7391.6|7388.8|26
1624290790000|2021-06-21 15:53:10|7393.6|7390.8|7393.6|7390.8|7394.3|7391.5|7393.6|7390.8|25
1624290800000|2021-06-21 15:53:20|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|8
1624290810000|2021-06-21 15:53:30|7392.3|7389.5|7394.1|7391.3|7394.3|7391.5|7392.3|7389.5|3
1624290820000|2021-06-21 15:53:40|7394.3|7391.5|7393.6|7390.8|7394.3|7391.5|7393.6|7390.8|7
1624290830000|2021-06-21 15:53:50|7394|7391.2|7396.1|7393.3|7396.3|7393.5|7394|7391.2|52
1624290840000|2021-06-21 15:54:00|7396.6|7393.8|7399.1|7396.3|7402|7399.2|7396.6|7393.8|186
1624290850000|2021-06-21 15:54:10|7399|7396.2|7398.6|7395.8|7399.3|7396.5|7398.6|7395.8|39
1624290860000|2021-06-21 15:54:20|7398.3|7395.5|7396.4|7393.6|7398.3|7395.5|7395.6|7392.8|122
1624290870000|2021-06-21 15:54:30|7395.3|7392.5|7396.6|7393.8|7397.1|7394.3|7395.3|7392.5|36
1624290880000|2021-06-21 15:54:40|7396.1|7393.3|7397.5|7394.7|7398|7395.2|7396.1|7393.3|32
1624290890000|2021-06-21 15:54:50|7397.6|7394.8|7395.1|7392.3|7397.6|7394.8|7395|7392.2|10
1624290900000|2021-06-21 15:55:00|7395|7392.2|7394|7391.2|7395|7392.2|7392|7389.2|53
1624290910000|2021-06-21 15:55:10|7393.6|7390.8|7394.5|7391.7|7394.6|7391.8|7393|7390.2|23
1624290920000|2021-06-21 15:55:20|7394.6|7391.8|7393.3|7390.5|7394.6|7391.8|7393.3|7390.5|5
1624290930000|2021-06-21 15:55:30|7393.6|7390.8|7394|7391.2|7394.6|7391.8|7393.5|7390.7|13
1624290940000|2021-06-21 15:55:40|7394.1|7391.3|7395.6|7392.8|7396|7393.2|7394.1|7391.3|47
1624290950000|2021-06-21 15:55:50|7396|7393.2|7394.5|7391.7|7396|7393.2|7394.5|7391.7|6
1624290960000|2021-06-21 15:56:00|7394.6|7391.8|7396|7393.2|7396|7393.2|7394.6|7391.8|119
1624290970000|2021-06-21 15:56:10|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395|7392.2|7
1624290980000|2021-06-21 15:56:20|7396|7393.2|7395|7392.2|7396|7393.2|7394.5|7391.7|22
1624290990000|2021-06-21 15:56:30|7394.6|7391.8|7394|7391.2|7395.1|7392.3|7394|7391.2|12
1624291000000|2021-06-21 15:56:40|7393.3|7390.5|7394.3|7391.5|7394.3|7391.5|7393.3|7390.5|9
1624291010000|2021-06-21 15:56:50|7394.5|7391.7|7394.3|7391.5|7394.6|7391.8|7394.1|7391.3|2
1624291020000|2021-06-21 15:57:00|7395|7392.2|7394.6|7391.8|7395.6|7392.8|7392.6|7389.8|110
1624291030000|2021-06-21 15:57:10|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|16
1624291040000|2021-06-21 15:57:20|7395|7392.2|7395.6|7392.8|7396|7393.2|7395|7392.2|23
1624291050000|2021-06-21 15:57:30|7396|7393.2|7394.6|7391.8|7396|7393.2|7394.1|7391.3|20
1624291060000|2021-06-21 15:57:40|7395|7392.2|7394.6|7391.8|7395|7392.2|7394.6|7391.8|6
1624291070000|2021-06-21 15:57:50|7395.2|7392.4|7395.6|7392.8|7395.6|7392.8|7395|7392.2|5
1624291080000|2021-06-21 15:58:00|7396.2|7393.4|7397|7394.2|7398|7395.2|7396.2|7393.4|78
1624291090000|2021-06-21 15:58:10|7397.8|7395|7397|7394.2|7398|7395.2|7397|7394.2|15
1624291100000|2021-06-21 15:58:20|7396.2|7393.4|7396|7393.2|7396.2|7393.4|7396|7393.2|16
1624291110000|2021-06-21 15:58:30|7396.1|7393.3|7400.4|7397.6|7400.9|7398.1|7396.1|7393.3|1073
1624291120000|2021-06-21 15:58:40|7400.2|7397.4|7400.2|7397.4|7400.5|7397.7|7400.2|7397.4|9
1624291130000|2021-06-21 15:58:50|7399.9|7397.1|7398.2|7395.4|7400.4|7397.6|7397.2|7394.4|135
1624291140000|2021-06-21 15:59:00|7398.9|7396.1|7398.9|7396.1|7399.4|7396.6|7398.5|7395.7|81
1624291150000|2021-06-21 15:59:10|7398.4|7395.6|7391.2|7388.4|7398.4|7395.6|7391|7388.2|1393
1624291160000|2021-06-21 15:59:20|7391.6|7388.8|7393.1|7390.3|7394.4|7391.6|7391.6|7388.8|54
1624291170000|2021-06-21 15:59:30|7393.2|7390.4|7395.2|7392.4|7395.2|7392.4|7393.2|7390.4|20
1624291180000|2021-06-21 15:59:40|7395|7392.2|7396.1|7393.3|7396.2|7393.4|7395|7392.2|16
1624291190000|2021-06-21 15:59:50|7395.7|7392.9|7396|7393.2|7396.2|7393.4|7395.1|7392.3|15
1624291200000|2021-06-21 16:00:00|7395.6|7392.8|7399|7396.2|7399.2|7396.4|7395.6|7392.8|288
1624291210000|2021-06-21 16:00:10|7398.6|7395.8|7398.2|7395.4|7398.6|7395.8|7397.6|7394.8|20
1624291220000|2021-06-21 16:00:20|7398.1|7395.3|7399.2|7396.4|7399.2|7396.4|7398.1|7395.3|5
1624291230000|2021-06-21 16:00:30|7399.1|7396.3|7403.1|7400.3|7403.1|7400.3|7399.1|7396.3|111
1624291240000|2021-06-21 16:00:40|7403.2|7400.4|7402.1|7399.3|7403.2|7400.4|7401.1|7398.3|37
1624291250000|2021-06-21 16:00:50|7402.2|7399.4|7403.2|7400.4|7403.6|7400.8|7401|7398.2|545
1624291260000|2021-06-21 16:01:00|7402.9|7400.1|7405.7|7402.9|7405.9|7403.1|7402.7|7399.9|69
1624291270000|2021-06-21 16:01:10|7405.2|7402.4|7404.9|7402.1|7405.2|7402.4|7403.9|7401.1|28
1624291280000|2021-06-21 16:01:20|7405|7402.2|7405.2|7402.4|7406.2|7403.4|7404.9|7402.1|20
1624291290000|2021-06-21 16:01:30|7404.7|7401.9|7404.2|7401.4|7404.9|7402.1|7404.2|7401.4|64
1624291300000|2021-06-21 16:01:40|7403.7|7400.9|7401.6|7398.8|7404.7|7401.9|7401|7398.2|560
1624291310000|2021-06-21 16:01:50|7401.5|7398.7|7402.6|7399.8|7402.6|7399.8|7401|7398.2|19
1624291320000|2021-06-21 16:02:00|7403|7400.2|7404.2|7401.4|7404.6|7401.8|7403|7400.2|21
1624291330000|2021-06-21 16:02:10|7404.1|7401.3|7407.9|7405.1|7408.9|7406.1|7404.1|7401.3|1128
1624291340000|2021-06-21 16:02:20|7407.6|7404.8|7407.7|7404.9|7407.9|7405.1|7407.2|7404.4|10
1624291350000|2021-06-21 16:02:30|7407.4|7404.6|7407.4|7404.6|7407.9|7405.1|7407.2|7404.4|3
1624291360000|2021-06-21 16:02:40|7407.9|7405.1|7407.5|7404.7|7408.2|7405.4|7407.2|7404.4|75
1624291370000|2021-06-21 16:02:50|7407.7|7404.9|7404.6|7401.8|7407.7|7404.9|7404.1|7401.3|624
1624291380000|2021-06-21 16:03:00|7405|7402.2|7405.6|7402.8|7406.1|7403.3|7405|7402.2|38
1624291390000|2021-06-21 16:03:10|7406.2|7403.4|7408.1|7405.3|7408.2|7405.4|7406.1|7403.3|23
1624291400000|2021-06-21 16:03:20|7408|7405.2|7408.1|7405.3|7408.1|7405.3|7407.6|7404.8|8
1624291410000|2021-06-21 16:03:30|7408.2|7405.4|7407.1|7404.3|7409|7406.2|7407.1|7404.3|14
1624291420000|2021-06-21 16:03:40|7407.2|7404.4|7408.1|7405.3|7408.1|7405.3|7407.2|7404.4|5
1624291430000|2021-06-21 16:03:50|7408|7405.2|7405.2|7402.4|7408.1|7405.3|7405|7402.2|203
1624291440000|2021-06-21 16:04:00|7405.6|7402.8|7405.1|7402.3|7407.2|7404.4|7404.6|7401.8|77
1624291450000|2021-06-21 16:04:10|7405.5|7402.7|7406|7403.2|7406.6|7403.8|7405.5|7402.7|12
1624291460000|2021-06-21 16:04:20|7406.5|7403.7|7406.6|7403.8|7406.6|7403.8|7405.6|7402.8|64
1624291470000|2021-06-21 16:04:30|7407|7404.2|7406.6|7403.8|7407.2|7404.4|7406.6|7403.8|22
1624291480000|2021-06-21 16:04:40|7406.2|7403.4|7406|7403.2|7407|7404.2|7406|7403.2|21
1624291490000|2021-06-21 16:04:50|7405.7|7402.9|7405.6|7402.8|7406.2|7403.4|7405.2|7402.4|14
1624291500000|2021-06-21 16:05:00|7406|7403.2|7406|7403.2|7406.6|7403.8|7405.6|7402.8|76
1624291510000|2021-06-21 16:05:10|7405.6|7402.8|7405.1|7402.3|7405.6|7402.8|7405|7402.2|4
1624291520000|2021-06-21 16:05:20|7405.2|7402.4|7406.6|7403.8|7406.6|7403.8|7405.2|7402.4|14
1624291530000|2021-06-21 16:05:30|7406.7|7403.9|7407|7404.2|7407.6|7404.8|7406.7|7403.9|25
1624291540000|2021-06-21 16:05:40|7407.1|7404.3|7407.2|7404.4|7407.2|7404.4|7406.6|7403.8|5
1624291550000|2021-06-21 16:05:50|7407.6|7404.8|7406.7|7403.9|7407.6|7404.8|7406.6|7403.8|51
1624291560000|2021-06-21 16:06:00|7407.1|7404.3|7407.6|7404.8|7408.1|7405.3|7407.1|7404.3|8
1624291570000|2021-06-21 16:06:10|7407.2|7404.4|7407.1|7404.3|7407.2|7404.4|7406|7403.2|34
1624291580000|2021-06-21 16:06:20|7406.6|7403.8|7406.1|7403.3|7407.1|7404.3|7406.1|7403.3|12
1624291590000|2021-06-21 16:06:30|7406.2|7403.4|7406.1|7403.3|7406.5|7403.7|7406.1|7403.3|13
1624291600000|2021-06-21 16:06:40|7405.6|7402.8|7405.6|7402.8|7405.7|7402.9|7404.7|7401.9|52
1624291610000|2021-06-21 16:06:50|7405.2|7402.4|7406.1|7403.3|7406.2|7403.4|7405.1|7402.3|27
1624291620000|2021-06-21 16:07:00|7406|7403.2|7405|7402.2|7406.1|7403.3|7405|7402.2|40
1624291630000|2021-06-21 16:07:10|7404.6|7401.8|7405|7402.2|7405|7402.2|7404|7401.2|26
1624291640000|2021-06-21 16:07:20|7404.6|7401.8|7405.2|7402.4|7406.2|7403.4|7404.6|7401.8|53
1624291650000|2021-06-21 16:07:30|7405.6|7402.8|7405|7402.2|7405.6|7402.8|7404.7|7401.9|8
1624291660000|2021-06-21 16:07:40|7405.1|7402.3|7405|7402.2|7405.1|7402.3|7404.6|7401.8|6
1624291670000|2021-06-21 16:07:50|7405.1|7402.3|7405.6|7402.8|7405.6|7402.8|7405|7402.2|8
1624291680000|2021-06-21 16:08:00|7405.2|7402.4|7407.6|7404.8|7407.6|7404.8|7405.2|7402.4|187
1624291690000|2021-06-21 16:08:10|7407.8|7405|7408.6|7405.8|7409|7406.2|7407.8|7405|76
1624291700000|2021-06-21 16:08:20|7408.4|7405.6|7408.2|7405.4|7408.6|7405.8|7407.2|7404.4|43
1624291710000|2021-06-21 16:08:30|7409|7406.2|7408.6|7405.8|7411|7408.2|7408.6|7405.8|101
1624291720000|2021-06-21 16:08:40|7408.7|7405.9|7407.7|7404.9|7409.1|7406.3|7407.7|7404.9|7
1624291730000|2021-06-21 16:08:50|7408.2|7405.4|7407.6|7404.8|7408.2|7405.4|7407.6|7404.8|5
1624291740000|2021-06-21 16:09:00|7408|7405.2|7409|7406.2|7409|7406.2|7408|7405.2|37
1624291750000|2021-06-21 16:09:10|7408.2|7405.4|7408.1|7405.3|7409|7406.2|7408|7405.2|14
1624291760000|2021-06-21 16:09:20|7408|7405.2|7408|7405.2|7408|7405.2|7406.2|7403.4|77
1624291770000|2021-06-21 16:09:30|7408.2|7405.4|7408.1|7405.3|7409.6|7406.8|7408.1|7405.3|39
1624291780000|2021-06-21 16:09:40|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408|7405.2|22
1624291790000|2021-06-21 16:09:50|7408.5|7405.7|7407.2|7404.4|7408.5|7405.7|7407.2|7404.4|8
1624291800000|2021-06-21 16:10:00|7407.3|7404.5|7409.1|7406.3|7410.1|7407.3|7407.3|7404.5|30
1624291810000|2021-06-21 16:10:10|7409.2|7406.4|7410.1|7407.3|7410.1|7407.3|7409.2|7406.4|19
1624291820000|2021-06-21 16:10:20|7410|7407.2|7409|7406.2|7410|7407.2|7409|7406.2|38
1624291830000|2021-06-21 16:10:30|7409.2|7406.4|7408.6|7405.8|7409.2|7406.4|7408.6|7405.8|32
1624291840000|2021-06-21 16:10:40|7409.1|7406.3|7409|7406.2|7409.1|7406.3|7409|7406.2|2
1624291850000|2021-06-21 16:10:50|7409.1|7406.3|7409.1|7406.3|7409.2|7406.4|7409|7406.2|27
1624291860000|2021-06-21 16:11:00|7409.2|7406.4|7410.2|7407.4|7411.1|7408.3|7409.2|7406.4|21
1624291870000|2021-06-21 16:11:10|7410.6|7407.8|7411.2|7408.4|7411.6|7408.8|7410|7407.2|249
1624291880000|2021-06-21 16:11:20|7411.6|7408.8|7411|7408.2|7412.2|7409.4|7411|7408.2|40
1624291890000|2021-06-21 16:11:30|7410.6|7407.8|7409.2|7406.4|7411.6|7408.8|7409.2|7406.4|36
1624291900000|2021-06-21 16:11:40|7409.5|7406.7|7411.2|7408.4|7411.7|7408.9|7409.1|7406.3|48
1624291910000|2021-06-21 16:11:50|7411.6|7408.8|7411.7|7408.9|7412.1|7409.3|7411.2|7408.4|20
1624291920000|2021-06-21 16:12:00|7412.2|7409.4|7413.1|7410.3|7413.2|7410.4|7411.7|7408.9|36
1624291930000|2021-06-21 16:12:10|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.3|7409.5|22
1624291940000|2021-06-21 16:12:20|7413.1|7410.3|7412.7|7409.9|7413.2|7410.4|7412|7409.2|57
1624291950000|2021-06-21 16:12:30|7412.8|7410|7412.6|7409.8|7413.2|7410.4|7412.2|7409.4|21
1624291960000|2021-06-21 16:12:40|7412.2|7409.4|7411.2|7408.4|7412.2|7409.4|7410.2|7407.4|70
1624291970000|2021-06-21 16:12:50|7410.7|7407.9|7408.7|7405.9|7411|7408.2|7408.2|7405.4|77
1624291980000|2021-06-21 16:13:00|7408.8|7406|7410.6|7407.8|7411.2|7408.4|7408.8|7406|65
1624291990000|2021-06-21 16:13:10|7411|7408.2|7409.8|7407|7412.8|7410|7409.8|7407|362
1624292000000|2021-06-21 16:13:20|7409.9|7407.1|7410.2|7407.4|7410.8|7408|7409.8|7407|38
1624292010000|2021-06-21 16:13:30|7409.6|7406.8|7410.8|7408|7411.2|7408.4|7409.6|7406.8|92
1624292020000|2021-06-21 16:13:40|7411.2|7408.4|7410.2|7407.4|7411.8|7409|7410.2|7407.4|15
1624292030000|2021-06-21 16:13:50|7410.7|7407.9|7409.8|7407|7410.8|7408|7409.4|7406.6|9
1624292040000|2021-06-21 16:14:00|7410.2|7407.4|7410.8|7408|7411.2|7408.4|7410.1|7407.3|49
1624292050000|2021-06-21 16:14:10|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|13
1624292060000|2021-06-21 16:14:20|7410.6|7407.8|7411.8|7409|7411.8|7409|7410.2|7407.4|76
1624292070000|2021-06-21 16:14:30|7412.2|7409.4|7411|7408.2|7412.6|7409.8|7411|7408.2|129
1624292080000|2021-06-21 16:14:40|7410.6|7407.8|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|5
1624292090000|2021-06-21 16:14:50|7411.2|7408.4|7411.6|7408.8|7412.2|7409.4|7411.1|7408.3|40
1624292100000|2021-06-21 16:15:00|7412.1|7409.3|7413.6|7410.8|7414.1|7411.3|7412.1|7409.3|29
1624292110000|2021-06-21 16:15:10|7413.1|7410.3|7412.2|7409.4|7413.1|7410.3|7412.2|7409.4|13
1624292120000|2021-06-21 16:15:20|7412.1|7409.3|7410|7407.2|7412.1|7409.3|7410|7407.2|8
1624292130000|2021-06-21 16:15:30|7409.6|7406.8|7410|7407.2|7410|7407.2|7409.6|7406.8|4
1624292140000|2021-06-21 16:15:40|7411.2|7408.4|7410.6|7407.8|7411.2|7408.4|7410.1|7407.3|52
1624292150000|2021-06-21 16:15:50|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|1
1624292160000|2021-06-21 16:16:00|7410.6|7407.8|7411.6|7408.8|7411.6|7408.8|7410.6|7407.8|28
1624292170000|2021-06-21 16:16:10|7411.2|7408.4|7411.6|7408.8|7411.6|7408.8|7411|7408.2|3
1624292180000|2021-06-21 16:16:20|7410.1|7407.3|7409.6|7406.8|7411.2|7408.4|7409.6|7406.8|45
1624292190000|2021-06-21 16:16:30|7409.2|7406.4|7409.6|7406.8|7409.6|7406.8|7408.6|7405.8|49
1624292200000|2021-06-21 16:16:40|7409.5|7406.7|7406.2|7403.4|7409.5|7406.7|7406.2|7403.4|82
1624292210000|2021-06-21 16:16:50|7406.6|7403.8|7409.1|7406.3|7410.1|7407.3|7406.6|7403.8|68
1624292220000|2021-06-21 16:17:00|7408.6|7405.8|7410.1|7407.3|7411.1|7408.3|7408.6|7405.8|71
1624292230000|2021-06-21 16:17:10|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.2|7407.4|10
1624292240000|2021-06-21 16:17:20|7410.1|7407.3|7409.2|7406.4|7410.1|7407.3|7408.8|7406|12
1624292250000|2021-06-21 16:17:30|7409|7406.2|7408.6|7405.8|7409|7406.2|7408.6|7405.8|4
1624292260000|2021-06-21 16:17:40|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|31
1624292270000|2021-06-21 16:17:50|7407.6|7404.8|7408.1|7405.3|7408.6|7405.8|7406.6|7403.8|81
1624292280000|2021-06-21 16:18:00|7408.2|7405.4|7408.1|7405.3|7409|7406.2|7408|7405.2|17
1624292290000|2021-06-21 16:18:10|7406.2|7403.4|7407.1|7404.3|7407.6|7404.8|7405.7|7402.9|58
1624292300000|2021-06-21 16:18:20|7407.2|7404.4|7407.1|7404.3|7407.2|7404.4|7407.1|7404.3|20
1624292310000|2021-06-21 16:18:30|7407.2|7404.4|7406.6|7403.8|7407.2|7404.4|7406.2|7403.4|20
1624292320000|2021-06-21 16:18:40|7406.1|7403.3|7404|7401.2|7406.1|7403.3|7403.5|7400.7|43
1624292330000|2021-06-21 16:18:50|7404.1|7401.3|7404|7401.2|7404.8|7402|7404|7401.2|92
1624292340000|2021-06-21 16:19:00|7403.6|7400.8|7403|7400.2|7405|7402.2|7403|7400.2|58
1624292350000|2021-06-21 16:19:10|7404|7401.2|7399|7396.2|7405|7402.2|7398.4|7395.6|1746
1624292360000|2021-06-21 16:19:20|7399.8|7397|7399.8|7397|7399.8|7397|7398.8|7396|67
1624292370000|2021-06-21 16:19:30|7399|7396.2|7400.8|7398|7400.8|7398|7399|7396.2|21
1624292380000|2021-06-21 16:19:40|7399.8|7397|7400.8|7398|7401.4|7398.6|7399.8|7397|64
1624292390000|2021-06-21 16:19:50|7399.8|7397|7399.5|7396.7|7399.8|7397|7399.5|7396.7|131
1624292400000|2021-06-21 16:20:00|7399.2|7396.4|7401.7|7398.9|7401.8|7399|7399.2|7396.4|28
1624292410000|2021-06-21 16:20:10|7401.5|7398.7|7402.5|7399.7|7402.7|7399.9|7401.5|7398.7|21
1624292430000|2021-06-21 16:20:30|7402.2|7399.4|7400.8|7398|7402.2|7399.4|7400.8|7398|26
1624292440000|2021-06-21 16:20:40|7401.2|7398.4|7401.5|7398.7|7401.5|7398.7|7401.2|7398.4|4
1624292450000|2021-06-21 16:20:50|7400.8|7398|7401.7|7398.9|7401.8|7399|7399.8|7397|23
1624292460000|2021-06-21 16:21:00|7401.8|7399|7401.7|7398.9|7402.2|7399.4|7401.5|7398.7|20
1624292470000|2021-06-21 16:21:10|7401.5|7398.7|7400.2|7397.4|7401.5|7398.7|7399.7|7396.9|12
1624292480000|2021-06-21 16:21:20|7400.7|7397.9|7400.8|7398|7401.2|7398.4|7400.7|7397.9|10
1624292490000|2021-06-21 16:21:30|7401.2|7398.4|7401.7|7398.9|7401.7|7398.9|7401.2|7398.4|36
1624292500000|2021-06-21 16:21:40|7401.8|7399|7398.2|7395.4|7402.2|7399.4|7398|7395.2|34
1624292510000|2021-06-21 16:21:50|7398.5|7395.7|7398.5|7395.7|7399|7396.2|7398.5|7395.7|8
1624292520000|2021-06-21 16:22:00|7398.8|7396|7401.5|7398.7|7401.8|7399|7398.8|7396|19
1624292530000|2021-06-21 16:22:10|7400.8|7398|7401.7|7398.9|7403.8|7401|7400.8|7398|54
1624292540000|2021-06-21 16:22:20|7401.4|7398.6|7401.8|7399|7402|7399.2|7400.7|7397.9|25
1624292550000|2021-06-21 16:22:30|7402.2|7399.4|7401.2|7398.4|7402.2|7399.4|7400.7|7397.9|148
1624292560000|2021-06-21 16:22:40|7400.8|7398|7401.5|7398.7|7401.5|7398.7|7400.7|7397.9|13
1624292570000|2021-06-21 16:22:50|7400.8|7398|7401.7|7398.9|7401.7|7398.9|7400.7|7397.9|11
1624292580000|2021-06-21 16:23:00|7401.8|7399|7402.2|7399.4|7402.2|7399.4|7401.5|7398.7|23
1624292590000|2021-06-21 16:23:10|7401.7|7398.9|7401.2|7398.4|7401.7|7398.9|7401|7398.2|31
1624292600000|2021-06-21 16:23:20|7401.8|7399|7401.8|7399|7401.8|7399|7401.7|7398.9|1
1624292610000|2021-06-21 16:23:30|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|5
1624292620000|2021-06-21 16:23:40|7402.7|7399.9|7402.7|7399.9|7403.2|7400.4|7402.5|7399.7|13
1624292630000|2021-06-21 16:23:50|7402.5|7399.7|7402.2|7399.4|7402.5|7399.7|7402|7399.2|1
1624292640000|2021-06-21 16:24:00|7402.5|7399.7|7401.8|7399|7402.5|7399.7|7401.7|7398.9|12
1624292650000|2021-06-21 16:24:10|7402.2|7399.4|7400.2|7397.4|7402.2|7399.4|7399.7|7396.9|33
1624292660000|2021-06-21 16:24:20|7400.5|7397.7|7400.5|7397.7|7400.7|7397.9|7399.5|7396.7|28
1624292670000|2021-06-21 16:24:30|7400.2|7397.4|7400.7|7397.9|7400.8|7398|7400.2|7397.4|3
1624292680000|2021-06-21 16:24:40|7400.5|7397.7|7400.8|7398|7400.8|7398|7400.5|7397.7|5
1624292690000|2021-06-21 16:24:50|7400.7|7397.9|7400|7397.2|7400.8|7398|7400|7397.2|20
1624292700000|2021-06-21 16:25:00|7399.6|7396.8|7403.5|7400.7|7404.5|7401.7|7399.5|7396.7|381
1624292710000|2021-06-21 16:25:10|7402.6|7399.8|7402.8|7400|7402.8|7400|7402.5|7399.7|14
1624292720000|2021-06-21 16:25:20|7403.1|7400.3|7406.6|7403.8|7407|7404.2|7403|7400.2|1726
1624292730000|2021-06-21 16:25:30|7407|7404.2|7406.6|7403.8|7407|7404.2|7406.1|7403.3|14
1624292740000|2021-06-21 16:25:40|7406.4|7403.6|7405.6|7402.8|7406.4|7403.6|7405.1|7402.3|20
1624292750000|2021-06-21 16:25:50|7406|7403.2|7407|7404.2|7407|7404.2|7406|7403.2|8
1624292760000|2021-06-21 16:26:00|7407.2|7404.4|7404|7401.2|7408|7405.2|7404|7401.2|124
1624292770000|2021-06-21 16:26:10|7404.1|7401.3|7403|7400.2|7404.1|7401.3|7403|7400.2|4
1624292780000|2021-06-21 16:26:20|7403.5|7400.7|7403.5|7400.7|7403.9|7401.1|7403.5|7400.7|2
1624292790000|2021-06-21 16:26:30|7403.6|7400.8|7404.2|7401.4|7404.5|7401.7|7403.6|7400.8|4
1624292800000|2021-06-21 16:26:40|7405|7402.2|7403.5|7400.7|7405|7402.2|7403.1|7400.3|11
1624292810000|2021-06-21 16:26:50|7403|7400.2|7401.1|7398.3|7403|7400.2|7400.1|7397.3|45
1624292820000|2021-06-21 16:27:00|7401.2|7398.4|7403|7400.2|7403.1|7400.3|7401|7398.2|17
1624292830000|2021-06-21 16:27:10|7403.4|7400.6|7402|7399.2|7403.6|7400.8|7402|7399.2|350
1624292840000|2021-06-21 16:27:20|7401.6|7398.8|7399.1|7396.3|7401.6|7398.8|7399.1|7396.3|688
1624292850000|2021-06-21 16:27:30|7399.6|7396.8|7401|7398.2|7401|7398.2|7399.1|7396.3|276
1624292860000|2021-06-21 16:27:40|7400.5|7397.7|7401.5|7398.7|7401.5|7398.7|7400|7397.2|78
1624292870000|2021-06-21 16:27:50|7401|7398.2|7401|7398.2|7401.1|7398.3|7400.1|7397.3|15
1624292880000|2021-06-21 16:28:00|7401.1|7398.3|7402|7399.2|7402.6|7399.8|7401|7398.2|23
1624292890000|2021-06-21 16:28:10|7401.1|7398.3|7401.6|7398.8|7402|7399.2|7401|7398.2|17
1624292900000|2021-06-21 16:28:20|7402|7399.2|7400|7397.2|7402.6|7399.8|7398.6|7395.8|20
1624292910000|2021-06-21 16:28:30|7400.6|7397.8|7401.2|7398.4|7401.2|7398.4|7400.5|7397.7|35
1624292920000|2021-06-21 16:28:40|7401|7398.2|7401.2|7398.4|7401.2|7398.4|7400.6|7397.8|19
1624292930000|2021-06-21 16:28:50|7401.1|7398.3|7397|7394.2|7401.1|7398.3|7397|7394.2|433
1624292940000|2021-06-21 16:29:00|7397.2|7394.4|7398.5|7395.7|7398.5|7395.7|7397|7394.2|22
1624292950000|2021-06-21 16:29:10|7398|7395.2|7398.4|7395.6|7399|7396.2|7398|7395.2|20
1624292960000|2021-06-21 16:29:20|7398.5|7395.7|7398|7395.2|7398.5|7395.7|7398|7395.2|13
1624292970000|2021-06-21 16:29:30|7398.5|7395.7|7399|7396.2|7399|7396.2|7398.1|7395.3|5
1624292980000|2021-06-21 16:29:40|7399.5|7396.7|7400|7397.2|7401|7398.2|7398.5|7395.7|53
1624292990000|2021-06-21 16:29:50|7399.8|7397|7400|7397.2|7400.4|7397.6|7398.9|7396.1|30
1624293000000|2021-06-21 16:30:00|7400.4|7397.6|7400.6|7397.8|7401|7398.2|7400|7397.2|18
1624293010000|2021-06-21 16:30:10|7401|7398.2|7400.5|7397.7|7401|7398.2|7400|7397.2|7
1624293020000|2021-06-21 16:30:20|7400.4|7397.6|7399.5|7396.7|7401|7398.2|7399.4|7396.6|17
1624293030000|2021-06-21 16:30:30|7399.4|7396.6|7401|7398.2|7401|7398.2|7399.4|7396.6|13
1624293040000|2021-06-21 16:30:40|7402|7399.2|7403|7400.2|7404|7401.2|7402|7399.2|127
1624293050000|2021-06-21 16:30:50|7403.1|7400.3|7402|7399.2|7403.1|7400.3|7402|7399.2|76
1624293060000|2021-06-21 16:31:00|7401.5|7398.7|7402.4|7399.6|7403.5|7400.7|7401|7398.2|36
1624293070000|2021-06-21 16:31:10|7402.7|7399.9|7404|7401.2|7404|7401.2|7402.7|7399.9|9
1624293080000|2021-06-21 16:31:20|7403.5|7400.7|7404.5|7401.7|7405|7402.2|7403.5|7400.7|45
1624293090000|2021-06-21 16:31:30|7404.4|7401.6|7403.6|7400.8|7404.4|7401.6|7402|7399.2|165
1624293100000|2021-06-21 16:31:40|7403.2|7400.4|7403|7400.2|7403.2|7400.4|7403|7400.2|11
1624293110000|2021-06-21 16:31:50|7403.2|7400.4|7403.1|7400.3|7403.2|7400.4|7403|7400.2|3
1624293120000|2021-06-21 16:32:00|7403.6|7400.8|7402|7399.2|7403.6|7400.8|7401.4|7398.6|331
1624293130000|2021-06-21 16:32:10|7402.4|7399.6|7402.6|7399.8|7402.6|7399.8|7402.4|7399.6|10
1624293140000|2021-06-21 16:32:20|7403|7400.2|7406|7403.2|7406.1|7403.3|7403|7400.2|69
1624293150000|2021-06-21 16:32:30|7405.6|7402.8|7405.1|7402.3|7405.6|7402.8|7405|7402.2|7
1624293160000|2021-06-21 16:32:40|7405.6|7402.8|7404.1|7401.3|7405.6|7402.8|7404.1|7401.3|3
1624293170000|2021-06-21 16:32:50|7404|7401.2|7403.1|7400.3|7404|7401.2|7403.1|7400.3|14
1624293180000|2021-06-21 16:33:00|7403.6|7400.8|7404|7401.2|7404|7401.2|7403.4|7400.6|11
1624293190000|2021-06-21 16:33:10|7404.6|7401.8|7404|7401.2|7405|7402.2|7404|7401.2|80
1624293200000|2021-06-21 16:33:20|7403.6|7400.8|7404.6|7401.8|7405|7402.2|7403.6|7400.8|9
1624293210000|2021-06-21 16:33:30|7404.1|7401.3|7403.6|7400.8|7404.2|7401.4|7403.6|7400.8|4
1624293220000|2021-06-21 16:33:40|7404.1|7401.3|7403.6|7400.8|7404.1|7401.3|7403.6|7400.8|1
1624293230000|2021-06-21 16:33:50|7404.2|7401.4|7404.2|7401.4|7405.2|7402.4|7404.2|7401.4|12
1624293240000|2021-06-21 16:34:00|7404.6|7401.8|7407.1|7404.3|7407.2|7404.4|7404.1|7401.3|34
1624293250000|2021-06-21 16:34:10|7406.7|7403.9|7405|7402.2|7406.7|7403.9|7404.2|7401.4|44
1624293260000|2021-06-21 16:34:20|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|5
1624293270000|2021-06-21 16:34:30|7404.5|7401.7|7404.2|7401.4|7404.6|7401.8|7402.7|7399.9|46
1624293280000|2021-06-21 16:34:40|7403.8|7401|7404.1|7401.3|7404.2|7401.4|7403.6|7400.8|13
1624293290000|2021-06-21 16:34:50|7404.2|7401.4|7406.2|7403.4|7406.6|7403.8|7404.2|7401.4|19
1624293300000|2021-06-21 16:35:00|7407|7404.2|7407.1|7404.3|7408.2|7405.4|7407|7404.2|38
1624293310000|2021-06-21 16:35:10|7407|7404.2|7407.7|7404.9|7409.2|7406.4|7406.2|7403.4|27
1624293320000|2021-06-21 16:35:20|7408.1|7405.3|7409.2|7406.4|7409.2|7406.4|7407.6|7404.8|23
1624293330000|2021-06-21 16:35:30|7409.6|7406.8|7409.2|7406.4|7409.6|7406.8|7408.7|7405.9|7
1624293340000|2021-06-21 16:35:40|7409.3|7406.5|7411.2|7408.4|7411.2|7408.4|7409.3|7406.5|216
1624293350000|2021-06-21 16:35:50|7411|7408.2|7411.2|7408.4|7411.2|7408.4|7410.2|7407.4|22
1624293360000|2021-06-21 16:36:00|7411.6|7408.8|7411.6|7408.8|7412.2|7409.4|7411.6|7408.8|34
1624293370000|2021-06-21 16:36:10|7411|7408.2|7409.1|7406.3|7411|7408.2|7408.8|7406|18
1624293380000|2021-06-21 16:36:20|7409|7406.2|7409.6|7406.8|7409.6|7406.8|7408.7|7405.9|4
1624293390000|2021-06-21 16:36:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|2
1624293400000|2021-06-21 16:36:40|7410|7407.2|7409.1|7406.3|7410.1|7407.3|7409.1|7406.3|25
1624293410000|2021-06-21 16:36:50|7409.4|7406.6|7409.1|7406.3|7409.6|7406.8|7408.6|7405.8|9
1624293420000|2021-06-21 16:37:00|7409.6|7406.8|7408.6|7405.8|7409.6|7406.8|7408.6|7405.8|4
1624293430000|2021-06-21 16:37:10|7409.1|7406.3|7409|7406.2|7409.1|7406.3|7408.6|7405.8|2
1624293440000|2021-06-21 16:37:20|7408.6|7405.8|7410.5|7407.7|7410.6|7407.8|7408.6|7405.8|59
1624293450000|2021-06-21 16:37:30|7410.1|7407.3|7411.1|7408.3|7411.2|7408.4|7410.1|7407.3|10
1624293460000|2021-06-21 16:37:40|7411|7408.2|7410.1|7407.3|7411.1|7408.3|7410|7407.2|46
1624293470000|2021-06-21 16:37:50|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|5
1624293480000|2021-06-21 16:38:00|7411.2|7408.4|7411.1|7408.3|7411.2|7408.4|7410.7|7407.9|10
1624293490000|2021-06-21 16:38:10|7411|7408.2|7410.1|7407.3|7411.1|7408.3|7409.6|7406.8|42
1624293500000|2021-06-21 16:38:20|7409.8|7407|7409.7|7406.9|7410.2|7407.4|7409.4|7406.6|4
1624293510000|2021-06-21 16:38:30|7409.8|7407|7412.7|7409.9|7413.2|7410.4|7409.8|7407|33
1624293520000|2021-06-21 16:38:40|7412.6|7409.8|7412.6|7409.8|7413.2|7410.4|7412.2|7409.4|8
1624293530000|2021-06-21 16:38:50|7412.2|7409.4|7412.6|7409.8|7412.6|7409.8|7412.2|7409.4|4
1624293540000|2021-06-21 16:39:00|7412.2|7409.4|7413.2|7410.4|7413.2|7410.4|7411.7|7408.9|21
1624293550000|2021-06-21 16:39:10|7414|7411.2|7413|7410.2|7414|7411.2|7413|7410.2|54
1624293560000|2021-06-21 16:39:20|7413.1|7410.3|7414.1|7411.3|7414.2|7411.4|7413.1|7410.3|11
1624293570000|2021-06-21 16:39:30|7414.2|7411.4|7413.6|7410.8|7414.2|7411.4|7413.6|7410.8|7
1624293580000|2021-06-21 16:39:40|7413.7|7410.9|7413.2|7410.4|7414.2|7411.4|7413.2|7410.4|62
1624293590000|2021-06-21 16:39:50|7412.6|7409.8|7414|7411.2|7414.1|7411.3|7412.6|7409.8|143
1624293600000|2021-06-21 16:40:00|7414.1|7411.3|7415|7412.2|7415.2|7412.4|7414.1|7411.3|36
1624293610000|2021-06-21 16:40:10|7415.1|7412.3|7412.5|7409.7|7415.1|7412.3|7411.5|7408.7|1462
1624293620000|2021-06-21 16:40:20|7412.3|7409.5|7412.5|7409.7|7413|7410.2|7411.5|7408.7|15
1624293630000|2021-06-21 16:40:30|7413|7410.2|7414|7411.2|7414|7411.2|7412.3|7409.5|32
1624293640000|2021-06-21 16:40:40|7414.5|7411.7|7414.3|7411.5|7414.5|7411.7|7414.3|7411.5|18
1624293650000|2021-06-21 16:40:50|7413.5|7410.7|7414.3|7411.5|7414.8|7412|7413|7410.2|21
1624293660000|2021-06-21 16:41:00|7414.7|7411.9|7415.3|7412.5|7415.3|7412.5|7414|7411.2|12
1624293670000|2021-06-21 16:41:10|7415|7412.2|7417|7414.2|7417|7414.2|7415|7412.2|70
1624293680000|2021-06-21 16:41:20|7417.5|7414.7|7417|7414.2|7417.6|7414.8|7416.3|7413.5|43
1624293690000|2021-06-21 16:41:30|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416|7413.2|4
1624293700000|2021-06-21 16:41:40|7417|7414.2|7415.5|7412.7|7417|7414.2|7415.5|7412.7|8
1624293710000|2021-06-21 16:41:50|7416|7413.2|7414.5|7411.7|7416|7413.2|7414.5|7411.7|19
1624293720000|2021-06-21 16:42:00|7414.6|7411.8|7415|7412.2|7415|7412.2|7413.5|7410.7|12
1624293730000|2021-06-21 16:42:10|7415.5|7412.7|7416.3|7413.5|7416.6|7413.8|7415|7412.2|63
1624293740000|2021-06-21 16:42:20|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|1
1624293750000|2021-06-21 16:42:30|7415.1|7412.3|7415.6|7412.8|7415.6|7412.8|7415|7412.2|21
1624293760000|2021-06-21 16:42:40|7416|7413.2|7414.9|7412.1|7416|7413.2|7414.9|7412.1|1
1624293770000|2021-06-21 16:42:50|7414.6|7411.8|7414.4|7411.6|7414.6|7411.8|7413.9|7411.1|12
1624293780000|2021-06-21 16:43:00|7414.1|7411.3|7415.4|7412.6|7415.8|7413|7414.1|7411.3|15
1624293790000|2021-06-21 16:43:10|7415.6|7412.8|7415.4|7412.6|7415.6|7412.8|7415.4|7412.6|0
1624293800000|2021-06-21 16:43:20|7414.9|7412.1|7414.4|7411.6|7415.4|7412.6|7413.9|7411.1|36
1624293810000|2021-06-21 16:43:30|7414.3|7411.5|7413.9|7411.1|7414.3|7411.5|7413.9|7411.1|1
1624293820000|2021-06-21 16:43:40|7414.3|7411.5|7413.9|7411.1|7414.6|7411.8|7413.9|7411.1|14
1624293840000|2021-06-21 16:44:00|7413.6|7410.8|7414.4|7411.6|7415.8|7413|7413.6|7410.8|13
1624293850000|2021-06-21 16:44:10|7414.6|7411.8|7414.9|7412.1|7414.9|7412.1|7414.4|7411.6|5
1624293860000|2021-06-21 16:44:20|7414.6|7411.8|7414.1|7411.3|7414.6|7411.8|7413.4|7410.6|64
1624293870000|2021-06-21 16:44:30|7413.9|7411.1|7414.4|7411.6|7414.4|7411.6|7412.9|7410.1|61
1624293880000|2021-06-21 16:44:40|7413.9|7411.1|7412.4|7409.6|7413.9|7411.1|7411.9|7409.1|29
1624293890000|2021-06-21 16:44:50|7412.1|7409.3|7413.6|7410.8|7413.6|7410.8|7410.9|7408.1|25
1624293900000|2021-06-21 16:45:00|7413.9|7411.1|7414.6|7411.8|7414.9|7412.1|7413.9|7411.1|21
1624293910000|2021-06-21 16:45:10|7414.9|7412.1|7414.9|7412.1|7415.3|7412.5|7414.9|7412.1|9
1624293920000|2021-06-21 16:45:20|7415.1|7412.3|7414.6|7411.8|7415.3|7412.5|7414.6|7411.8|7
1624293930000|2021-06-21 16:45:30|7414.9|7412.1|7414.9|7412.1|7415.9|7413.1|7414.9|7412.1|24
1624293940000|2021-06-21 16:45:40|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|7414.9|7412.1|7
1624293950000|2021-06-21 16:45:50|7415.6|7412.8|7415.4|7412.6|7415.9|7413.1|7415.4|7412.6|12
1624293960000|2021-06-21 16:46:00|7415.1|7412.3|7415.9|7413.1|7416.6|7413.8|7415.1|7412.3|22
1624293970000|2021-06-21 16:46:10|7416.1|7413.3|7415.6|7412.8|7416.4|7413.6|7415.6|7412.8|7
1624293980000|2021-06-21 16:46:20|7416.1|7413.3|7415.9|7413.1|7416.1|7413.3|7415.9|7413.1|1
1624293990000|2021-06-21 16:46:30|7416.1|7413.3|7415.6|7412.8|7416.1|7413.3|7414.9|7412.1|33
1624294000000|2021-06-21 16:46:40|7415.2|7412.4|7415.1|7412.3|7415.4|7412.6|7414.9|7412.1|16
1624294010000|2021-06-21 16:46:50|7415.6|7412.8|7415.6|7412.8|7415.9|7413.1|7414.9|7412.1|54
1624294020000|2021-06-21 16:47:00|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|6
1624294030000|2021-06-21 16:47:10|||||||||2
1624294040000|2021-06-21 16:47:20|||||||||1
1624294050000|2021-06-21 16:47:30|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.4|7412.6|16
1624294060000|2021-06-21 16:47:40|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|0
1624294070000|2021-06-21 16:47:50|7415.8|7413|7414.9|7412.1|7415.8|7413|7414.9|7412.1|8
1624294080000|2021-06-21 16:48:00|7415.1|7412.3|7412.2|7409.4|7415.4|7412.6|7411.9|7409.1|66
1624294090000|2021-06-21 16:48:10|7412.9|7410.1|7411.9|7409.1|7412.9|7410.1|7411.9|7409.1|25
1624294100000|2021-06-21 16:48:20|7412.1|7409.3|7410.9|7408.1|7412.9|7410.1|7410.9|7408.1|25
1624294110000|2021-06-21 16:48:30|7411.2|7408.4|7408.3|7405.5|7411.9|7409.1|7407.9|7405.1|92
1624294120000|2021-06-21 16:48:40|7407.9|7405.1|7408.9|7406.1|7408.9|7406.1|7407.9|7405.1|27
1624294130000|2021-06-21 16:48:50|7409|7406.2|7407|7404.2|7409.4|7406.6|7407|7404.2|143
1624294140000|2021-06-21 16:49:00|7406.9|7404.1|7406.5|7403.7|7407.4|7404.6|7405.9|7403.1|66
1624294150000|2021-06-21 16:49:10|7406.9|7404.1|7407.9|7405.1|7408|7405.2|7406.9|7404.1|22
1624294160000|2021-06-21 16:49:20|7407.5|7404.7|7407.9|7405.1|7407.9|7405.1|7406.9|7404.1|72
1624294170000|2021-06-21 16:49:30|7408|7405.2|7407.9|7405.1|7408|7405.2|7407.4|7404.6|20
1624294180000|2021-06-21 16:49:40|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|7407.9|7405.1|23
1624294190000|2021-06-21 16:49:50|7407.9|7405.1|7408.9|7406.1|7408.9|7406.1|7407.9|7405.1|33
1624294200000|2021-06-21 16:50:00|7409.9|7407.1|7408.9|7406.1|7409.9|7407.1|7408.9|7406.1|115
1624294210000|2021-06-21 16:50:10|7408.2|7405.4|7407.9|7405.1|7408.2|7405.4|7406.9|7404.1|43
1624294220000|2021-06-21 16:50:20|7408.9|7406.1|7408.4|7405.6|7409.4|7406.6|7408.4|7405.6|14
1624294230000|2021-06-21 16:50:30|7408.5|7405.7|7408|7405.2|7408.9|7406.1|7407.9|7405.1|8
1624294240000|2021-06-21 16:50:40|7408.5|7405.7|7408.9|7406.1|7409|7406.2|7408.5|7405.7|17
1624294250000|2021-06-21 16:50:50|7408.3|7405.5|7408.3|7405.5|7408.8|7406|7408.3|7405.5|57
1624294260000|2021-06-21 16:51:00|7407.9|7405.1|7408.9|7406.1|7408.9|7406.1|7407.9|7405.1|60
1624294270000|2021-06-21 16:51:10|7409.3|7406.5|7409.3|7406.5|7409.4|7406.6|7409.3|7406.5|10
1624294280000|2021-06-21 16:51:20|7408.9|7406.1|7407.8|7405|7408.9|7406.1|7407.3|7404.5|33
1624294290000|2021-06-21 16:51:30|7407.9|7405.1|7407.3|7404.5|7408.3|7405.5|7406.9|7404.1|5
1624294300000|2021-06-21 16:51:40|7407.4|7404.6|7409.9|7407.1|7409.9|7407.1|7407.3|7404.5|19
1624294310000|2021-06-21 16:51:50|7409.8|7407|7409.3|7406.5|7409.8|7407|7409.3|7406.5|7
1624294320000|2021-06-21 16:52:00|7408.9|7406.1|7408.3|7405.5|7409.7|7406.9|7408.3|7405.5|7
1624294330000|2021-06-21 16:52:10|7408.4|7405.6|7408.8|7406|7408.8|7406|7407.9|7405.1|23
1624294340000|2021-06-21 16:52:20|7408.9|7406.1|7408.3|7405.5|7408.9|7406.1|7408.3|7405.5|2
1624294350000|2021-06-21 16:52:30|7407.9|7405.1|7408.7|7405.9|7408.7|7405.9|7407.9|7405.1|29
1624294360000|2021-06-21 16:52:40|7408.3|7405.5|7411.9|7409.1|7412.2|7409.4|7408.3|7405.5|93
1624294370000|2021-06-21 16:52:50|7412.7|7409.9|7412.7|7409.9|7412.8|7410|7412.3|7409.5|13
1624294380000|2021-06-21 16:53:00|7412.3|7409.5|7414.9|7412.1|7414.9|7412.1|7412.3|7409.5|31
1624294390000|2021-06-21 16:53:10|7415.3|7412.5|7414.3|7411.5|7415.3|7412.5|7413.9|7411.1|201
1624294400000|2021-06-21 16:53:20|7414.4|7411.6|7414.4|7411.6|7414.9|7412.1|7413.9|7411.1|37
1624294410000|2021-06-21 16:53:30|7414.7|7411.9|7414.8|7412|7414.9|7412.1|7414.3|7411.5|1
1624294420000|2021-06-21 16:53:40|7414.9|7412.1|7414.8|7412|7415.3|7412.5|7413.9|7411.1|122
1624294430000|2021-06-21 16:53:50|7413.9|7411.1|7413.9|7411.1|7414.9|7412.1|7413.9|7411.1|12
1624294440000|2021-06-21 16:54:00|7414.3|7411.5|7411.9|7409.1|7414.3|7411.5|7411.9|7409.1|114
1624294450000|2021-06-21 16:54:10|7411.8|7409|7411.9|7409.1|7411.9|7409.1|7411.8|7409|7
1624294460000|2021-06-21 16:54:20|7412.3|7409.5|7411.8|7409|7412.4|7409.6|7411.3|7408.5|30
1624294470000|2021-06-21 16:54:30|7411.9|7409.1|7412.9|7410.1|7412.9|7410.1|7411.9|7409.1|208
1624294480000|2021-06-21 16:54:40|7413|7410.2|7412.9|7410.1|7413|7410.2|7412.9|7410.1|14
1624294490000|2021-06-21 16:54:50|7412.8|7410|7412.3|7409.5|7412.8|7410|7412.3|7409.5|7
1624294500000|2021-06-21 16:55:00|7411.9|7409.1|7411.9|7409.1|7412.4|7409.6|7411.4|7408.6|13
1624294510000|2021-06-21 16:55:10|||||||||2
1624294520000|2021-06-21 16:55:20|||||||||6
1624294530000|2021-06-21 16:55:30|||||||||1
1624294540000|2021-06-21 16:55:40|||||||||1
1624294550000|2021-06-21 16:55:50|7412.4|7409.6|7411.9|7409.1|7412.4|7409.6|7411.9|7409.1|7
1624294560000|2021-06-21 16:56:00|7412.1|7409.3|7417.1|7414.3|7418.1|7415.3|7412.1|7409.3|1087
1624294570000|2021-06-21 16:56:10|7417.3|7414.5|7417.1|7414.3|7417.6|7414.8|7416.6|7413.8|117
1624294580000|2021-06-21 16:56:20|7416.5|7413.7|7416.8|7414|7416.8|7414|7416.5|7413.7|6
1624294590000|2021-06-21 16:56:30|7416.6|7413.8|7416.1|7413.3|7417.1|7414.3|7416.1|7413.3|26
1624294600000|2021-06-21 16:56:40|7415.1|7412.3|7414.6|7411.8|7415.4|7412.6|7414.6|7411.8|33
1624294610000|2021-06-21 16:56:50|7414.5|7411.7|7414.1|7411.3|7414.6|7411.8|7414.1|7411.3|37
1624294620000|2021-06-21 16:57:00|7414.8|7412|7413.6|7410.8|7414.8|7412|7413.1|7410.3|94
1624294630000|2021-06-21 16:57:10|7413.8|7411|7414.8|7412|7414.8|7412|7413.1|7410.3|52
1624294640000|2021-06-21 16:57:20|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|3
1624294650000|2021-06-21 16:57:30|7414.4|7411.6|7414.1|7411.3|7414.4|7411.6|7414.1|7411.3|57
1624294660000|2021-06-21 16:57:40|7413.8|7411|7413.1|7410.3|7413.8|7411|7413.1|7410.3|16
1624294670000|2021-06-21 16:57:50|7412.8|7410|7410.8|7408|7412.8|7410|7410.1|7407.3|41
1624294680000|2021-06-21 16:58:00|7410.9|7408.1|7411.4|7408.6|7411.8|7409|7410.9|7408.1|8
1624294690000|2021-06-21 16:58:10|7412.4|7409.6|7413.1|7410.3|7413.1|7410.3|7412.4|7409.6|4
1624294700000|2021-06-21 16:58:20|7412.8|7410|7412.1|7409.3|7412.8|7410|7412.1|7409.3|5
1624294710000|2021-06-21 16:58:30|7411.8|7409|7411.8|7409|7411.8|7409|7410.4|7407.6|36
1624294720000|2021-06-21 16:58:40|7412.1|7409.3|7411.8|7409|7412.1|7409.3|7411.8|7409|33
1624294730000|2021-06-21 16:58:50|7412.1|7409.3|7411.6|7408.8|7412.1|7409.3|7411.1|7408.3|14
1624294740000|2021-06-21 16:59:00|7411.5|7408.7|7411.1|7408.3|7411.5|7408.7|7410.3|7407.5|24
1624294750000|2021-06-21 16:59:10|7410.8|7408|7410.5|7407.7|7410.8|7408|7410.5|7407.7|4
1624294760000|2021-06-21 16:59:20|7410.1|7407.3|7408.6|7405.8|7410.1|7407.3|7408.6|7405.8|22
1624294770000|2021-06-21 16:59:30|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7408.1|7405.3|12
1624294780000|2021-06-21 16:59:40|7408.8|7406|7410.3|7407.5|7410.3|7407.5|7408.8|7406|51
1624294790000|2021-06-21 16:59:50|7410.4|7407.6|7411.1|7408.3|7411.1|7408.3|7410.4|7407.6|46
1624294800000|2021-06-21 17:00:00|7410.7|7407.9|7415.7|7412.9|7415.7|7412.9|7410.7|7407.9|57
1624294810000|2021-06-21 17:00:10|7415.4|7412.6|7417.2|7414.4|7418.1|7415.3|7415.1|7412.3|129
1624294820000|2021-06-21 17:00:20|7417.4|7414.6|7417.7|7414.9|7418.4|7415.6|7416.7|7413.9|22
1624294830000|2021-06-21 17:00:30|7417.4|7414.6|7417.7|7414.9|7418.7|7415.9|7417.1|7414.3|41
1624294840000|2021-06-21 17:00:40|7418.1|7415.3|7419.4|7416.6|7419.4|7416.6|7417.7|7414.9|667
1624294850000|2021-06-21 17:00:50|7419.6|7416.8|7420.4|7417.6|7420.4|7417.6|7419.4|7416.6|325
1624294860000|2021-06-21 17:01:00|7420.6|7417.8|7421.4|7418.6|7422.4|7419.6|7420.6|7417.8|135
1624294870000|2021-06-21 17:01:10|7421.6|7418.8|7424|7421.2|7424.4|7421.6|7421.6|7418.8|2070
1624294880000|2021-06-21 17:01:20|7423.6|7420.8|7422.6|7419.8|7424|7421.2|7422|7419.2|155
1624294890000|2021-06-21 17:01:30|7422.4|7419.6|7422.6|7419.8|7422.6|7419.8|7422|7419.2|20
1624294900000|2021-06-21 17:01:40|7422.5|7419.7|7422|7419.2|7422.6|7419.8|7421|7418.2|62
1624294910000|2021-06-21 17:01:50|7421.6|7418.8|7421.4|7418.6|7421.6|7418.8|7421.4|7418.6|3
1624294920000|2021-06-21 17:02:00|7421|7418.2|7420|7417.2|7421|7418.2|7420|7417.2|28
1624294930000|2021-06-21 17:02:10|7420.4|7417.6|7420|7417.2|7420.6|7417.8|7420|7417.2|110
1624294940000|2021-06-21 17:02:20|7419.2|7416.4|7417.5|7414.7|7419.4|7416.6|7417.5|7414.7|18
1624294950000|2021-06-21 17:02:30|7417.4|7414.6|7417.2|7414.4|7417.4|7414.6|7416|7413.2|36
1624294960000|2021-06-21 17:02:40|7418|7415.2|7417.5|7414.7|7418|7415.2|7417|7414.2|22
1624294970000|2021-06-21 17:02:50|7417.6|7414.8|7417.5|7414.7|7417.6|7414.8|7416.4|7413.6|49
1624294980000|2021-06-21 17:03:00|7417.6|7414.8|7420.5|7417.7|7421|7418.2|7417.6|7414.8|1000
1624294990000|2021-06-21 17:03:10|7420.4|7417.6|7419.6|7416.8|7420.4|7417.6|7419|7416.2|13
1624295000000|2021-06-21 17:03:20|7420|7417.2|7419|7416.2|7420|7417.2|7419|7416.2|4
1624295010000|2021-06-21 17:03:30|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7418.6|7415.8|10
1624295020000|2021-06-21 17:03:40|7419.5|7416.7|7420.5|7417.7|7420.5|7417.7|7419.1|7416.3|6
1624295030000|2021-06-21 17:03:50|7420.9|7418.1|7423.5|7420.7|7424.4|7421.6|7420.9|7418.1|323
1624295040000|2021-06-21 17:04:00|7423.6|7420.8|7425|7422.2|7425.4|7422.6|7423.4|7420.6|256
1624295050000|2021-06-21 17:04:10|7425.4|7422.6|7426.2|7423.4|7427.2|7424.4|7424.6|7421.8|319
1624295060000|2021-06-21 17:04:20|7426.6|7423.8|7424.8|7422|7426.8|7424|7424.6|7421.8|34
1624295070000|2021-06-21 17:04:30|7425.2|7422.4|7423.2|7420.4|7425.7|7422.9|7422.2|7419.4|117
1624295080000|2021-06-21 17:04:40|7424.1|7421.3|7424.2|7421.4|7424.6|7421.8|7423.6|7420.8|38
1624295090000|2021-06-21 17:04:50|7424.7|7421.9|7423.8|7421|7425|7422.2|7423.8|7421|101
1624295100000|2021-06-21 17:05:00|7424.2|7421.4|7424.2|7421.4|7425.2|7422.4|7422.7|7419.9|80
1624295110000|2021-06-21 17:05:10|7424.1|7421.3|7424.6|7421.8|7424.7|7421.9|7423.7|7420.9|9
1624295120000|2021-06-21 17:05:20|7425.1|7422.3|7425.2|7422.4|7425.2|7422.4|7424.6|7421.8|15
1624295130000|2021-06-21 17:05:30|7425.6|7422.8|7424.2|7421.4|7425.6|7422.8|7424.2|7421.4|5
1624295140000|2021-06-21 17:05:40|7424.6|7421.8|7425.2|7422.4|7425.2|7422.4|7423.6|7420.8|62
1624295150000|2021-06-21 17:05:50|7424.7|7421.9|7421.6|7418.8|7424.7|7421.9|7421.6|7418.8|147
1624295160000|2021-06-21 17:06:00|7422|7419.2|7422.3|7419.5|7422.5|7419.7|7422|7419.2|4
1624295170000|2021-06-21 17:06:10|7421.6|7418.8|7423.6|7420.8|7424.6|7421.8|7421.6|7418.8|260
1624295180000|2021-06-21 17:06:20|||||||||5
1624295190000|2021-06-21 17:06:30|7424.2|7421.4|7424.6|7421.8|7424.6|7421.8|7424.2|7421.4|19
1624295200000|2021-06-21 17:06:40|7423.6|7420.8|7423.6|7420.8|7424.6|7421.8|7423.1|7420.3|213
1624295210000|2021-06-21 17:06:50|7423.7|7420.9|7424.2|7421.4|7424.6|7421.8|7423.7|7420.9|3
1624295220000|2021-06-21 17:07:00|7424.6|7421.8|7423.6|7420.8|7424.6|7421.8|7423.6|7420.8|42
1624295230000|2021-06-21 17:07:10|7423.3|7420.5|7424.6|7421.8|7424.6|7421.8|7422.7|7419.9|19
1624295240000|2021-06-21 17:07:20|7423.7|7420.9|7423.6|7420.8|7424.2|7421.4|7423.6|7420.8|9
1624295250000|2021-06-21 17:07:30|7423.2|7420.4|7423.6|7420.8|7423.7|7420.9|7423.2|7420.4|4
1624295260000|2021-06-21 17:07:40|7422.6|7419.8|7423.2|7420.4|7423.2|7420.4|7422.6|7419.8|46
1624295270000|2021-06-21 17:07:50|||||||||2
1624295280000|2021-06-21 17:08:00|7423.6|7420.8|7423.7|7420.9|7424.6|7421.8|7423.6|7420.8|9
1624295290000|2021-06-21 17:08:10|7423.6|7420.8|7423.6|7420.8|7424.6|7421.8|7423.6|7420.8|18
1624295300000|2021-06-21 17:08:20|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423.2|7420.4|58
1624295310000|2021-06-21 17:08:30|7424.6|7421.8|7424.2|7421.4|7424.6|7421.8|7423.8|7421|18
1624295320000|2021-06-21 17:08:40|7424.6|7421.8|7424.2|7421.4|7424.6|7421.8|7424.2|7421.4|10
1624295330000|2021-06-21 17:08:50|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|2
1624295340000|2021-06-21 17:09:00|7424.3|7421.5|7423.2|7420.4|7424.3|7421.5|7423.2|7420.4|24
1624295350000|2021-06-21 17:09:10|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|12
1624295360000|2021-06-21 17:09:20|7422.2|7419.4|7421.7|7418.9|7422.2|7419.4|7421.7|7418.9|10
1624295370000|2021-06-21 17:09:30|7421.6|7418.8|7421.2|7418.4|7421.6|7418.8|7420.7|7417.9|8
1624295380000|2021-06-21 17:09:40|7421.6|7418.8|7421.7|7418.9|7421.7|7418.9|7421.6|7418.8|11
1624295390000|2021-06-21 17:09:50|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|2
1624295400000|2021-06-21 17:10:00|7422.6|7419.8|7421.8|7419|7423.2|7420.4|7421.7|7418.9|51
1624295410000|2021-06-21 17:10:10|7422.2|7419.4|7422.1|7419.3|7422.2|7419.4|7421.6|7418.8|9
1624295420000|2021-06-21 17:10:20|7421.6|7418.8|7421.7|7418.9|7421.7|7418.9|7421.6|7418.8|7
1624295430000|2021-06-21 17:10:30|7422.1|7419.3|7420.7|7417.9|7422.1|7419.3|7420.7|7417.9|22
1624295440000|2021-06-21 17:10:40|7419.6|7416.8|7420.1|7417.3|7420.6|7417.8|7419.6|7416.8|36
1624295450000|2021-06-21 17:10:50|7420.2|7417.4|7420.1|7417.3|7421.6|7418.8|7419.6|7416.8|38
1624295460000|2021-06-21 17:11:00|7420.2|7417.4|7417.8|7415|7420.2|7417.4|7416.6|7413.8|55
1624295470000|2021-06-21 17:11:10|7418.2|7415.4|7417.6|7414.8|7418.2|7415.4|7417.6|7414.8|12
1624295480000|2021-06-21 17:11:20|7417.8|7415|7418.2|7415.4|7418.2|7415.4|7417.6|7414.8|2
1624295490000|2021-06-21 17:11:30|7418.6|7415.8|7420.3|7417.5|7423.2|7420.4|7418.3|7415.5|612
1624295500000|2021-06-21 17:11:40|7420.1|7417.3|7419.6|7416.8|7420.1|7417.3|7419.4|7416.6|6
1624295510000|2021-06-21 17:11:50|7419.9|7417.1|7420.6|7417.8|7420.9|7418.1|7419.9|7417.1|12
1624295520000|2021-06-21 17:12:00|7420.7|7417.9|7423.9|7421.1|7424.1|7421.3|7420.7|7417.9|75
1624295530000|2021-06-21 17:12:10|7423.1|7420.3|7422.6|7419.8|7423.6|7420.8|7421.6|7418.8|18
1624295540000|2021-06-21 17:12:20|7423.1|7420.3|7422.9|7420.1|7423.6|7420.8|7422.9|7420.1|1
1624295550000|2021-06-21 17:12:30|7422.6|7419.8|7422.4|7419.6|7422.6|7419.8|7421.9|7419.1|12
1624295560000|2021-06-21 17:12:40|7422.6|7419.8|7422.4|7419.6|7422.6|7419.8|7422.3|7419.5|3
1624295570000|2021-06-21 17:12:50|7422.6|7419.8|7422.9|7420.1|7423.9|7421.1|7422.6|7419.8|11
1624295580000|2021-06-21 17:13:00|7422.6|7419.8|7421.9|7419.1|7422.6|7419.8|7421.1|7418.3|15
1624295590000|2021-06-21 17:13:10|7421.6|7418.8|7421.4|7418.6|7421.6|7418.8|7421.4|7418.6|2
1624295600000|2021-06-21 17:13:20|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|15
1624295610000|2021-06-21 17:13:30|7419.6|7416.8|7420.6|7417.8|7420.6|7417.8|7419.6|7416.8|9
1624295620000|2021-06-21 17:13:40|7421.1|7418.3|7422.6|7419.8|7422.6|7419.8|7419.9|7417.1|59
1624295630000|2021-06-21 17:13:50|7422.4|7419.6|7422.6|7419.8|7422.6|7419.8|7422.4|7419.6|23
1624295640000|2021-06-21 17:14:00|7422.9|7420.1|7422.6|7419.8|7423.6|7420.8|7421.9|7419.1|45
1624295650000|2021-06-21 17:14:10|7422.7|7419.9|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|27
1624295660000|2021-06-21 17:14:20|7422.9|7420.1|7421.8|7419|7423.1|7420.3|7421.6|7418.8|37
1624295670000|2021-06-21 17:14:30|7422.6|7419.8|7423.4|7420.6|7424.6|7421.8|7422.6|7419.8|162
1624295680000|2021-06-21 17:14:40|7422.6|7419.8|7422.2|7419.4|7423.1|7420.3|7422.2|7419.4|56
1624295690000|2021-06-21 17:14:50|7422.6|7419.8|7420.6|7417.8|7422.6|7419.8|7420.1|7417.3|17
1624295700000|2021-06-21 17:15:00|7420.1|7417.3|7418.1|7415.3|7420.1|7417.3|7416.4|7413.6|296
1624295710000|2021-06-21 17:15:10|7418.2|7415.4|7418.1|7415.3|7418.6|7415.8|7417.9|7415.1|59
1624295720000|2021-06-21 17:15:20|7417.9|7415.1|7417.4|7414.6|7418.1|7415.3|7417.4|7414.6|10
1624295730000|2021-06-21 17:15:30|7416.9|7414.1|7417.1|7414.3|7417.6|7414.8|7416.9|7414.1|7
1624295740000|2021-06-21 17:15:40|7417.2|7414.4|7418.9|7416.1|7419.5|7416.3|7417.2|7414.4|62
1624295750000|2021-06-21 17:15:50|7419.1|7416.3|7419.6|7416.8|7419.6|7416.8|7418.9|7416.1|3
1624295760000|2021-06-21 17:16:00|7419.9|7417.1|7419.6|7416.8|7420.1|7417.3|7419.4|7416.6|24
1624295770000|2021-06-21 17:16:10|7419.9|7417.1|7420.1|7417.3|7420.6|7417.8|7419.9|7417.1|16
1624295780000|2021-06-21 17:16:20|7420.9|7418.1|7419.9|7417.1|7420.9|7418.1|7419.9|7417.1|8
1624295790000|2021-06-21 17:16:30|7420.4|7417.6|7420|7417.2|7420.4|7417.6|7419.5|7416.7|112
1624295800000|2021-06-21 17:16:40|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|2
1624295810000|2021-06-21 17:16:50|7420.2|7417.4|7420|7417.2|7420.5|7417.7|7420|7417.2|10
1624295820000|2021-06-21 17:17:00|7420.4|7417.6|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|33
1624295830000|2021-06-21 17:17:10|7420|7417.2|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|5
1624295840000|2021-06-21 17:17:20|7419.9|7417.1|7420|7417.2|7420.5|7417.7|7419.9|7417.1|12
1624295850000|2021-06-21 17:17:30|7420.2|7417.4|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|3
1624295860000|2021-06-21 17:17:40|7419.7|7416.9|7420.5|7417.7|7421.5|7418.7|7419|7416.2|94
1624295870000|2021-06-21 17:17:50|7420.4|7417.6|7421|7418.2|7421.5|7418.7|7420|7417.2|14
1624295880000|2021-06-21 17:18:00|7421.5|7418.7|7422|7419.2|7422.5|7419.7|7421.5|7418.7|16
1624295890000|2021-06-21 17:18:10|7421.5|7418.7|7421|7418.2|7422|7419.2|7421|7418.2|10
1624295900000|2021-06-21 17:18:20|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7420.5|7417.7|33
1624295910000|2021-06-21 17:18:30|7421|7418.2|7419.7|7416.9|7421.5|7418.7|7419.5|7416.7|55
1624295920000|2021-06-21 17:18:40|7419.5|7416.7|7421.7|7418.9|7421.8|7419|7419.5|7416.7|622
1624295930000|2021-06-21 17:18:50|7421.5|7418.7|7421.3|7418.5|7421.5|7418.7|7421.2|7418.4|3
1624295940000|2021-06-21 17:19:00|7421.2|7418.4|7422.3|7419.5|7422.8|7420|7421.2|7418.4|11
1624295950000|2021-06-21 17:19:10|7422.2|7419.4|7421.8|7419|7422.3|7419.5|7421.8|7419|2
1624295960000|2021-06-21 17:19:20|7422.8|7420|7421.7|7418.9|7422.8|7420|7421.3|7418.5|29
1624295970000|2021-06-21 17:19:30|7421.3|7418.5|7421.8|7419|7421.8|7419|7421.3|7418.5|50
1624295980000|2021-06-21 17:19:40|7421.9|7419.1|7421.8|7419|7422.2|7419.4|7419.8|7417|105
1624295990000|2021-06-21 17:19:50|7421.7|7418.9|7421.7|7418.9|7421.8|7419|7421.3|7418.5|27
1624296000000|2021-06-21 17:20:00|7421.5|7418.7|7421.7|7418.9|7421.8|7419|7421.2|7418.4|7
1624296010000|2021-06-21 17:20:10|7421.8|7419|7422.2|7419.4|7422.8|7420|7421.8|7419|6
1624296020000|2021-06-21 17:20:20|7421.8|7419|7421.8|7419|7422.2|7419.4|7421.2|7418.4|58
1624296030000|2021-06-21 17:20:30|7421.3|7418.5|7421.3|7418.5|7421.8|7419|7421.2|7418.4|7
1624296040000|2021-06-21 17:20:40|7421.4|7418.6|7421.3|7418.5|7421.8|7419|7421.3|7418.5|35
1624296050000|2021-06-21 17:20:50|7421.8|7419|7421.8|7419|7421.8|7419|7421.7|7418.9|24
1624296060000|2021-06-21 17:21:00|7422.2|7419.4|7421.8|7419|7422.8|7420|7421.8|7419|15
1624296070000|2021-06-21 17:21:10|||||||||1
1624296080000|2021-06-21 17:21:20|7422.2|7419.4|7422.8|7420|7422.8|7420|7422.2|7419.4|11
1624296090000|2021-06-21 17:21:30|7423.7|7420.9|7422.8|7420|7423.8|7421|7422.8|7420|47
1624296100000|2021-06-21 17:21:40|7422.7|7419.9|7422.8|7420|7423.7|7420.9|7422.3|7419.5|63
1624296120000|2021-06-21 17:22:00|7423.1|7420.3|7422.1|7419.3|7423.1|7420.3|7421.9|7419.1|19
1624296130000|2021-06-21 17:22:10|7421.9|7419.1|7423.1|7420.3|7423.1|7420.3|7421.9|7419.1|54
1624296140000|2021-06-21 17:22:20|7423.5|7420.7|7420|7417.2|7423.8|7421|7418.5|7415.7|1133
1624296150000|2021-06-21 17:22:30|7419.9|7417.1|7420.5|7417.7|7420.5|7417.7|7419.4|7416.6|38
1624296160000|2021-06-21 17:22:40|7420.9|7418.1|7420.9|7418.1|7421.4|7418.6|7420.9|7418.1|29
1624296170000|2021-06-21 17:22:50|7420.5|7417.7|7419.9|7417.1|7420.9|7418.1|7419.9|7417.1|29
1624296180000|2021-06-21 17:23:00|7420.3|7417.5|7420.5|7417.7|7420.5|7417.7|7418.9|7416.1|20
1624296190000|2021-06-21 17:23:10|7421.4|7418.6|7421.3|7418.5|7421.4|7418.6|7421.3|7418.5|0
1624296200000|2021-06-21 17:23:20|7421.4|7418.6|7422.5|7419.7|7422.5|7419.7|7421.3|7418.5|16
1624296220000|2021-06-21 17:23:40|7422.4|7419.6|7421.4|7418.6|7422.4|7419.6|7421.4|7418.6|9
1624296230000|2021-06-21 17:23:50|7421.3|7418.5|7419.9|7417.1|7421.3|7418.5|7419.9|7417.1|19
1624296240000|2021-06-21 17:24:00|7420.5|7417.7|7420.5|7417.7|7421.1|7418.3|7420.5|7417.7|23
1624296250000|2021-06-21 17:24:10|7420.9|7418.1|7420.9|7418.1|7421|7418.2|7420.5|7417.7|13
1624296260000|2021-06-21 17:24:20|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7
1624296270000|2021-06-21 17:24:30|7419.4|7416.6|7420.5|7417.7|7420.5|7417.7|7419.4|7416.6|24
1624296280000|2021-06-21 17:24:40|7420.4|7417.6|7419.4|7416.6|7420.5|7417.7|7419.3|7416.5|3
1624296290000|2021-06-21 17:24:50|7419.5|7416.7|7419.9|7417.1|7420.4|7417.6|7419|7416.2|27
1624296300000|2021-06-21 17:25:00|7420|7417.2|7420.1|7417.3|7420.5|7417.7|7419.9|7417.1|4
1624296310000|2021-06-21 17:25:10|7420.4|7417.6|7417.4|7414.6|7420.4|7417.6|7417.4|7414.6|25
1624296320000|2021-06-21 17:25:20|7417.5|7414.7|7418.8|7416|7420.3|7417.5|7417.5|7414.7|276
1624296330000|2021-06-21 17:25:30|7419.1|7416.3|7419.5|7416.7|7419.5|7416.7|7418.8|7416|30
1624296340000|2021-06-21 17:25:40|7419.6|7416.8|7418.6|7415.8|7419.6|7416.8|7418.6|7415.8|1
1624296350000|2021-06-21 17:25:50|7418.8|7416|7418.6|7415.8|7419.5|7416.7|7418.6|7415.8|3
1624296360000|2021-06-21 17:26:00|7418.8|7416|7420.1|7417.3|7420.1|7417.3|7418.6|7415.8|2
1624296370000|2021-06-21 17:26:10|7420.5|7417.7|7418.6|7415.8|7420.5|7417.7|7418.6|7415.8|13
1624296380000|2021-06-21 17:26:20|7418.5|7415.7|7418.1|7415.3|7418.5|7415.7|7418|7415.2|46
1624296390000|2021-06-21 17:26:30|7418.5|7415.7|7419|7416.2|7419.8|7417|7418.5|7415.7|37
1624296400000|2021-06-21 17:26:40|7418.7|7415.9|7418.1|7415.3|7418.7|7415.9|7417.8|7415|10
1624296410000|2021-06-21 17:26:50|7417.5|7414.7|7421.5|7418.7|7421.6|7418.8|7417.5|7414.7|70
1624296420000|2021-06-21 17:27:00|7421.1|7418.3|7421.1|7418.3|7422.1|7419.3|7421.1|7418.3|26
1624296430000|2021-06-21 17:27:10|7421.2|7418.4|7421.7|7418.9|7422.6|7419.8|7421.2|7418.4|8
1624296440000|2021-06-21 17:27:20|7422.1|7419.3|7422.1|7419.3|7422.6|7419.8|7419.5|7416.7|72
1624296450000|2021-06-21 17:27:30|7422.4|7419.6|7423.1|7420.3|7423.7|7420.9|7421.5|7418.7|82
1624296460000|2021-06-21 17:27:40|7423|7420.2|7422.1|7419.3|7423.7|7420.9|7419.7|7416.9|219
1624296470000|2021-06-21 17:27:50|7422.4|7419.6|7422.6|7419.8|7424.1|7421.3|7422.1|7419.3|48
1624296480000|2021-06-21 17:28:00|7422.5|7419.7|7424.1|7421.3|7424.1|7421.3|7422.1|7419.3|67
1624296490000|2021-06-21 17:28:10|7423.9|7421.1|7423.1|7420.3|7424.1|7421.3|7422.6|7419.8|58
1624296500000|2021-06-21 17:28:20|7422.7|7419.9|7422.5|7419.7|7422.7|7419.9|7422.5|7419.7|10
1624296510000|2021-06-21 17:28:30|7422.1|7419.3|7421.6|7418.8|7422.6|7419.8|7421.6|7418.8|9
1624296520000|2021-06-21 17:28:40|7421.5|7418.7|7420.7|7417.9|7421.6|7418.8|7420.6|7417.8|1
1624296530000|2021-06-21 17:28:50|7420.6|7417.8|7420.7|7417.9|7421.6|7418.8|7420.5|7417.7|4
1624296540000|2021-06-21 17:29:00|7420.6|7417.8|7419.7|7416.9|7420.6|7417.8|7418.5|7415.7|44
1624296550000|2021-06-21 17:29:10|7420.1|7417.3|7419.5|7416.7|7420.7|7417.9|7419.5|7416.7|131
1624296560000|2021-06-21 17:29:20|7419.2|7416.4|7420.5|7417.7|7420.5|7417.7|7418.5|7415.7|144
1624296570000|2021-06-21 17:29:30|7420.1|7417.3|7419.1|7416.3|7420.1|7417.3|7418.6|7415.8|24
1624296580000|2021-06-21 17:29:40|7419|7416.2|7417.7|7414.9|7419|7416.2|7417.6|7414.8|113
1624296590000|2021-06-21 17:29:50|7418|7415.2|7418.5|7415.7|7418.5|7415.7|7417.5|7414.7|3
1624296600000|2021-06-21 17:30:00|7418.1|7415.3|7419.7|7416.9|7420.1|7417.3|7418.1|7415.3|32
1624296610000|2021-06-21 17:30:10|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.1|7417.3|18
1624296620000|2021-06-21 17:30:20|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420|7417.2|48
1624296630000|2021-06-21 17:30:30|7420.5|7417.7|7421.5|7418.7|7421.5|7418.7|7420.5|7417.7|23
1624296640000|2021-06-21 17:30:40|7420.9|7418.1|7419.6|7416.8|7420.9|7418.1|7419.1|7416.3|31
1624296650000|2021-06-21 17:30:50|7419.5|7416.7|7418.7|7415.9|7419.5|7416.7|7418.6|7415.8|7
1624296660000|2021-06-21 17:31:00|7419.1|7416.3|7420.1|7417.3|7420.6|7417.8|7419.1|7416.3|21
1624296670000|2021-06-21 17:31:10|7420.6|7417.8|7418.6|7415.8|7420.7|7417.9|7418.5|7415.7|50
1624296680000|2021-06-21 17:31:20|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1624296690000|2021-06-21 17:31:30|7418.6|7415.8|7419.7|7416.9|7419.7|7416.9|7418.6|7415.8|1
1624296700000|2021-06-21 17:31:40|7420.1|7417.3|7419.6|7416.8|7420.1|7417.3|7419.5|7416.7|10
1624296710000|2021-06-21 17:31:50|7419.5|7416.7|7419.6|7416.8|7419.6|7416.8|7419.5|7416.7|3
1624296720000|2021-06-21 17:32:00|7420.1|7417.3|7420.5|7417.7|7421.7|7418.9|7420.1|7417.3|17
1624296730000|2021-06-21 17:32:10|7419.9|7417.1|7420.7|7417.9|7421.4|7418.6|7419.5|7416.7|21
1624296740000|2021-06-21 17:32:20|7421.5|7418.7|7420.1|7417.3|7421.5|7418.7|7420|7417.2|8
1624296750000|2021-06-21 17:32:30|7420.5|7417.7|7420|7417.2|7420.5|7417.7|7420|7417.2|2
1624296760000|2021-06-21 17:32:40|7420.1|7417.3|7420.5|7417.7|7420.5|7417.7|7420.1|7417.3|16
1624296770000|2021-06-21 17:32:50|7420.1|7417.3|7419.1|7416.3|7420.1|7417.3|7419|7416.2|7
1624296780000|2021-06-21 17:33:00|7419.5|7416.7|7420.1|7417.3|7420.1|7417.3|7419.5|7416.7|13
1624296790000|2021-06-21 17:33:10|7419.6|7416.8|7419.5|7416.7|7419.6|7416.8|7419.5|7416.7|3
1624296800000|2021-06-21 17:33:20|7419.6|7416.8|7418.7|7415.9|7419.6|7416.8|7418.6|7415.8|13
1624296810000|2021-06-21 17:33:30|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7418.6|7415.8|30
1624296820000|2021-06-21 17:33:40|7418.5|7415.7|7418.6|7415.8|7419.1|7416.3|7418.5|7415.7|55
1624296830000|2021-06-21 17:33:50|7418.7|7415.9|7420.6|7417.8|7420.7|7417.9|7418.7|7415.9|50
1624296840000|2021-06-21 17:34:00|7420.5|7417.7|7421.1|7418.3|7421.1|7418.3|7420.1|7417.3|79
1624296850000|2021-06-21 17:34:10|7421.6|7418.8|7422.7|7419.9|7422.7|7419.9|7421.6|7418.8|17
1624296860000|2021-06-21 17:34:20|7422.6|7419.8|7423.5|7420.7|7424.5|7421.7|7422.5|7419.7|49
1624296870000|2021-06-21 17:34:30|7423.6|7420.8|7423.6|7420.8|7424.1|7421.3|7423.5|7420.7|194
1624296880000|2021-06-21 17:34:40|7423.5|7420.7|7423.6|7420.8|7424.1|7421.3|7423.5|7420.7|24
1624296890000|2021-06-21 17:34:50|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|7423.5|7420.7|6
1624296900000|2021-06-21 17:35:00|7424.1|7421.3|7424.1|7421.3|7424.5|7421.7|7424.1|7421.3|13
1624296910000|2021-06-21 17:35:10|7423.5|7420.7|7422.7|7419.9|7423.5|7420.7|7422.6|7419.8|12
1624296920000|2021-06-21 17:35:20|7423.1|7420.3|7423.5|7420.7|7424.1|7421.3|7423.1|7420.3|9
1624296930000|2021-06-21 17:35:30|7423.4|7420.6|7424.1|7421.3|7424.5|7421.7|7422.5|7419.7|68
1624296940000|2021-06-21 17:35:40|7423.7|7420.9|7424|7421.2|7424.5|7421.7|7423.6|7420.8|110
1624296950000|2021-06-21 17:35:50|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.5|7420.7|11
1624296960000|2021-06-21 17:36:00|7424.1|7421.3|7423.5|7420.7|7424.1|7421.3|7423.5|7420.7|6
1624296970000|2021-06-21 17:36:10|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|15
1624296980000|2021-06-21 17:36:20|7422.6|7419.8|7424.1|7421.3|7424.1|7421.3|7422.5|7419.7|73
1624296990000|2021-06-21 17:36:30|7424|7421.2|7424.9|7422.1|7425.5|7422.7|7423.6|7420.8|116
1624297000000|2021-06-21 17:36:40|7424.6|7421.8|7424.6|7421.8|7425.5|7422.7|7424.1|7421.3|229
1624297010000|2021-06-21 17:36:50|7425.1|7422.3|7424.5|7421.7|7425.4|7422.6|7424.1|7421.3|45
1624297020000|2021-06-21 17:37:00|7423.7|7420.9|7424.5|7421.7|7424.7|7421.9|7423.7|7420.9|77
1624297030000|2021-06-21 17:37:10|7424.1|7421.3|7423.6|7420.8|7424.5|7421.7|7423.6|7420.8|105
1624297040000|2021-06-21 17:37:20|7423.5|7420.7|7424.5|7421.7|7424.5|7421.7|7423.5|7420.7|9
1624297050000|2021-06-21 17:37:30|7424.1|7421.3|7423.5|7420.7|7424.1|7421.3|7423.1|7420.3|71
1624297060000|2021-06-21 17:37:40|7423.1|7420.3|7421.6|7418.8|7423.1|7420.3|7420.7|7417.9|13
1624297070000|2021-06-21 17:37:50|7421.5|7418.7|7419.6|7416.8|7421.5|7418.7|7419.5|7416.7|16
1624297080000|2021-06-21 17:38:00|7420|7417.2|7421.1|7418.3|7421.1|7418.3|7419.7|7416.9|36
1624297090000|2021-06-21 17:38:10|7420.6|7417.8|7417.6|7414.8|7420.6|7417.8|7417.5|7414.7|620
1624297100000|2021-06-21 17:38:20|7417.5|7414.7|7420.1|7417.3|7420.1|7417.3|7417.5|7414.7|33
1624297110000|2021-06-21 17:38:30|7419.9|7417.1|7420.5|7417.7|7420.5|7417.7|7419.6|7416.8|79
1624297120000|2021-06-21 17:38:40|7419.7|7416.9|7420.5|7417.7|7420.5|7417.7|7419.6|7416.8|41
1624297130000|2021-06-21 17:38:50|7420.1|7417.3|7419.6|7416.8|7420.1|7417.3|7419.5|7416.7|1
1624297140000|2021-06-21 17:39:00|7419.5|7416.7|7419.1|7416.3|7419.6|7416.8|7419.1|7416.3|5
1624297150000|2021-06-21 17:39:10|7419.2|7416.4|7419.5|7416.7|7420.5|7417.7|7419.1|7416.3|7
1624297160000|2021-06-21 17:39:20|7420.1|7417.3|7419.6|7416.8|7420.6|7417.8|7419.5|7416.7|26
1624297170000|2021-06-21 17:39:30|7419.5|7416.7|7419.5|7416.7|7420|7417.2|7419.5|7416.7|14
1624297190000|2021-06-21 17:39:50|7420.1|7417.3|7420.6|7417.8|7421|7418.2|7418.6|7415.8|26
1624297200000|2021-06-21 17:40:00|7420.5|7417.7|7420.1|7417.3|7421.5|7418.7|7419.5|7416.7|100
1624297210000|2021-06-21 17:40:10|7419.6|7416.8|7421.1|7418.3|7421.1|7418.3|7419.6|7416.8|6
1624297220000|2021-06-21 17:40:20|7421.5|7418.7|7421.1|7418.3|7422.1|7419.3|7420.5|7417.7|13
1624297230000|2021-06-21 17:40:30|7421.5|7418.7|7420.5|7417.7|7421.6|7418.8|7420.5|7417.7|9
1624297240000|2021-06-21 17:40:40|7420.9|7418.1|7422.7|7419.9|7422.7|7419.9|7420.9|7418.1|90
1624297250000|2021-06-21 17:40:50|7422.6|7419.8|7421.5|7418.7|7422.6|7419.8|7421.5|7418.7|6
1624297260000|2021-06-21 17:41:00|7421.1|7418.3|7420|7417.2|7421.5|7418.7|7419.5|7416.7|39
1624297270000|2021-06-21 17:41:10|7419.9|7417.1|7418.5|7415.7|7419.9|7417.1|7417.9|7415.1|127
1624297280000|2021-06-21 17:41:20|7418.6|7415.8|7416.7|7413.9|7418.6|7415.8|7416.5|7413.7|14
1624297290000|2021-06-21 17:41:30|7417.5|7414.7|7417.5|7414.7|7417.9|7415.1|7416|7413.2|26
1624297300000|2021-06-21 17:41:40|7418.5|7415.7|7418|7415.2|7418.5|7415.7|7417|7414.2|13
1624297310000|2021-06-21 17:41:50|7417.9|7415.1|7417|7414.2|7418.1|7415.3|7416.5|7413.7|18
1624297320000|2021-06-21 17:42:00|7417.1|7414.3|7415.5|7412.7|7417.1|7414.3|7415.5|7412.7|25
1624297330000|2021-06-21 17:42:10|7414.5|7411.7|7415.5|7412.7|7415.5|7412.7|7414.5|7411.7|22
1624297340000|2021-06-21 17:42:20|7416.5|7413.7|7416|7413.2|7416.5|7413.7|7416|7413.2|50
1624297350000|2021-06-21 17:42:30|7415.5|7412.7|7416.6|7413.8|7416.6|7413.8|7415.5|7412.7|65
1624297360000|2021-06-21 17:42:40|7417|7414.2|7417|7414.2|7418|7415.2|7417|7414.2|44
1624297370000|2021-06-21 17:42:50|7416.6|7413.8|7416|7413.2|7416.6|7413.8|7416|7413.2|1
1624297380000|2021-06-21 17:43:00|7415.7|7412.9|7415.5|7412.7|7416.1|7413.3|7415.5|7412.7|20
1624297390000|2021-06-21 17:43:10|7415.6|7412.8|7415.5|7412.7|7416.1|7413.3|7415.5|7412.7|4
1624297400000|2021-06-21 17:43:20|7417.1|7414.3|7416.5|7413.7|7417.1|7414.3|7415.5|7412.7|26
1624297410000|2021-06-21 17:43:30|7417|7414.2|7416|7413.2|7417|7414.2|7415.5|7412.7|9
1624297420000|2021-06-21 17:43:40|7415.5|7412.7|7415.5|7412.7|7415.6|7412.8|7415.5|7412.7|7
1624297430000|2021-06-21 17:43:50|7415|7412.2|7415|7412.2|7415.1|7412.3|7415|7412.2|12
1624297440000|2021-06-21 17:44:00|7415.1|7412.3|7415.5|7412.7|7415.5|7412.7|7413.1|7410.3|30
1624297450000|2021-06-21 17:44:10|7415|7412.2|7413.4|7410.6|7415|7412.2|7413.4|7410.6|13
1624297460000|2021-06-21 17:44:20|7413.1|7410.3|7413|7410.2|7414.1|7411.3|7413|7410.2|9
1624297470000|2021-06-21 17:44:30|7413.5|7410.7|7413|7410.2|7414|7411.2|7412.5|7409.7|9
1624297480000|2021-06-21 17:44:40|7413.1|7410.3|7413|7410.2|7413.1|7410.3|7412|7409.2|15
1624297490000|2021-06-21 17:44:50|7412.5|7409.7|7412.5|7409.7|7413|7410.2|7412.5|7409.7|21
1624297500000|2021-06-21 17:45:00|7413.5|7410.7|7413.9|7411.1|7415|7412.2|7413.5|7410.7|147
1624297510000|2021-06-21 17:45:10|7414.3|7411.5|7412.4|7409.6|7414.8|7412|7411.9|7409.1|104
1624297520000|2021-06-21 17:45:20|7412.3|7409.5|7412.4|7409.6|7412.8|7410|7410.9|7408.1|71
1624297530000|2021-06-21 17:45:30|7411.5|7408.7|7411.4|7408.6|7412.5|7409.7|7410.9|7408.1|47
1624297540000|2021-06-21 17:45:40|7411.5|7408.7|7411.3|7408.5|7411.9|7409.1|7410.9|7408.1|169
1624297550000|2021-06-21 17:45:50|7411.4|7408.6|7411.5|7408.7|7411.8|7409|7410.5|7407.7|37
1624297560000|2021-06-21 17:46:00|7411.9|7409.1|7411.5|7408.7|7413|7410.2|7411.5|7408.7|13
1624297570000|2021-06-21 17:46:10|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7410.9|7408.1|43
1624297580000|2021-06-21 17:46:20|7412.3|7409.5|7412.3|7409.5|7412.9|7410.1|7412.3|7409.5|10
1624297590000|2021-06-21 17:46:30|7412.4|7409.6|7412.5|7409.7|7412.5|7409.7|7411.9|7409.1|26
1624297600000|2021-06-21 17:46:40|7413.3|7410.5|7412.9|7410.1|7413.3|7410.5|7412|7409.2|19
1624297610000|2021-06-21 17:46:50|7413.3|7410.5|7413.3|7410.5|7414.3|7411.5|7413.3|7410.5|54
1624297620000|2021-06-21 17:47:00|7413.4|7410.6|7412.9|7410.1|7413.4|7410.6|7412.9|7410.1|61
1624297630000|2021-06-21 17:47:10|7413.4|7410.6|7413.4|7410.6|7413.5|7410.7|7412.5|7409.7|6
1624297640000|2021-06-21 17:47:20|7413.3|7410.5|7410.4|7407.6|7413.3|7410.5|7410.3|7407.5|27
1624297650000|2021-06-21 17:47:30|7410.5|7407.7|7411.3|7408.5|7411.3|7408.5|7410.5|7407.7|16
1624297660000|2021-06-21 17:47:40|7411.4|7408.6|7410.8|7408|7411.4|7408.6|7410.4|7407.6|17
1624297670000|2021-06-21 17:47:50|7410.9|7408.1|7408.3|7405.5|7410.9|7408.1|7407.4|7404.6|34
1624297680000|2021-06-21 17:48:00|7407.3|7404.5|7409.4|7406.6|7410.3|7407.5|7406.8|7404|83
1624297690000|2021-06-21 17:48:10|7409.3|7406.5|7409.9|7407.1|7411.1|7408.3|7408.4|7405.6|69
1624297700000|2021-06-21 17:48:20|7409.3|7406.5|7410.9|7408.1|7411.3|7408.5|7409.3|7406.5|17
1624297710000|2021-06-21 17:48:30|7411.3|7408.5|7410.9|7408.1|7411.5|7408.7|7410.3|7407.5|24
1624297720000|2021-06-21 17:48:40|7410.3|7407.5|7409.9|7407.1|7410.3|7407.5|7409.3|7406.5|12
1624297730000|2021-06-21 17:48:50|7410.3|7407.5|7408.3|7405.5|7410.3|7407.5|7407.3|7404.5|50
1624297740000|2021-06-21 17:49:00|7408.4|7405.6|7403.9|7401.1|7408.9|7406.1|7402.9|7400.1|127
1624297750000|2021-06-21 17:49:10|7404.3|7401.5|7407.4|7404.6|7407.5|7404.7|7404.3|7401.5|60
1624297760000|2021-06-21 17:49:20|7407.5|7404.7|7405|7402.2|7407.5|7404.7|7402.9|7400.1|88
1624297770000|2021-06-21 17:49:30|7405.4|7402.6|7403.9|7401.1|7405.9|7403.1|7402.4|7399.6|153
1624297780000|2021-06-21 17:49:40|7402.5|7399.7|7405.4|7402.6|7405.5|7402.7|7402.3|7399.5|54
1624297790000|2021-06-21 17:49:50|7405.3|7402.5|7407.4|7404.6|7407.4|7404.6|7403.9|7401.1|39
1624297800000|2021-06-21 17:50:00|7407.5|7404.7|7406.5|7403.7|7409.5|7406.7|7406.3|7403.5|83
1624297810000|2021-06-21 17:50:10|7406.4|7403.6|7408.5|7405.7|7409.5|7406.7|7405.9|7403.1|81
1624297820000|2021-06-21 17:50:20|7408.4|7405.6|7404.9|7402.1|7408.4|7405.6|7404.9|7402.1|40
1624297830000|2021-06-21 17:50:30|7404.5|7401.7|7402.9|7400.1|7404.5|7401.7|7402.9|7400.1|93
1624297840000|2021-06-21 17:50:40|7402.7|7399.9|7401.3|7398.5|7402.7|7399.9|7399.9|7397.1|34
1624297850000|2021-06-21 17:50:50|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7399.9|7397.1|38
1624297860000|2021-06-21 17:51:00|7400.5|7397.7|7400.5|7397.7|7401.9|7399.1|7400.3|7397.5|33
1624297870000|2021-06-21 17:51:10|7401.3|7398.5|7402.4|7399.6|7402.4|7399.6|7401.3|7398.5|5
1624297880000|2021-06-21 17:51:20|7402.3|7399.5|7402.9|7400.1|7404.4|7401.6|7401.5|7398.7|53
1624297890000|2021-06-21 17:51:30|7402.5|7399.7|7404.9|7402.1|7404.9|7402.1|7402.4|7399.6|22
1624297900000|2021-06-21 17:51:40|7405.3|7402.5|7410.3|7407.5|7410.3|7407.5|7405.3|7402.5|73
1624297910000|2021-06-21 17:51:50|7409.5|7406.7|7408.5|7405.7|7409.5|7406.7|7407.9|7405.1|6
1624297920000|2021-06-21 17:52:00|7409.3|7406.5|7408.4|7405.6|7410.9|7408.1|7407.9|7405.1|55
1624297930000|2021-06-21 17:52:10|7407.9|7405.1|7407.4|7404.6|7408.5|7405.7|7405.9|7403.1|30
1624297940000|2021-06-21 17:52:20|7407.8|7405|7406.5|7403.7|7407.8|7405|7406.4|7403.6|19
1624297950000|2021-06-21 17:52:30|7406.4|7403.6|7406.9|7404.1|7407.9|7405.1|7406.4|7403.6|10
1624297960000|2021-06-21 17:52:40|7407|7404.2|7407.9|7405.1|7408|7405.2|7406|7403.2|149
1624297970000|2021-06-21 17:52:50|7407.5|7404.7|7408.5|7405.7|7408.5|7405.7|7406.9|7404.1|8
1624297980000|2021-06-21 17:53:00|7408.9|7406.1|7408.9|7406.1|7409.9|7407.1|7407.9|7405.1|31
1624297990000|2021-06-21 17:53:10|7409.1|7406.3|7408.9|7406.1|7410.3|7407.5|7408.9|7406.1|88
1624298000000|2021-06-21 17:53:20|7409.1|7406.3|7408.9|7406.1|7410.9|7408.1|7407.6|7404.8|45
1624298010000|2021-06-21 17:53:30|7409|7406.2|7408|7405.2|7409|7406.2|7407.9|7405.1|7
1624298020000|2021-06-21 17:53:40|7407.9|7405.1|7407.5|7404.7|7408.4|7405.6|7407.1|7404.3|11
1624298030000|2021-06-21 17:53:50|7407.4|7404.6|7406.9|7404.1|7407.5|7404.7|7406.9|7404.1|25
1624298040000|2021-06-21 17:54:00|7406.5|7403.7|7405.9|7403.1|7407|7404.2|7405.9|7403.1|33
1624298050000|2021-06-21 17:54:10|7405.5|7402.7|7406.9|7404.1|7407|7404.2|7405|7402.2|8
1624298060000|2021-06-21 17:54:20|7407|7404.2|7407.9|7405.1|7408.5|7405.7|7406.9|7404.1|21
1624298070000|2021-06-21 17:54:30|7407.5|7404.7|7408|7405.2|7408.4|7405.6|7407|7404.2|16
1624298080000|2021-06-21 17:54:40|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|0
1624298090000|2021-06-21 17:54:50|7408.4|7405.6|7407.9|7405.1|7408.4|7405.6|7407.9|7405.1|28
1624298100000|2021-06-21 17:55:00|7407.4|7404.6|7409|7406.2|7409|7406.2|7405.9|7403.1|29
1624298110000|2021-06-21 17:55:10|7410.4|7407.6|7409|7406.2|7410.5|7407.7|7408.9|7406.1|13
1624298120000|2021-06-21 17:55:20|7409.5|7406.7|7409.5|7406.7|7409.9|7407.1|7408.5|7405.7|64
1624298130000|2021-06-21 17:55:30|7409|7406.2|7408.5|7405.7|7409|7406.2|7408.4|7405.6|2
1624298140000|2021-06-21 17:55:40|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|0
1624298160000|2021-06-21 17:56:00|7408.5|7405.7|7410.9|7408.1|7410.9|7408.1|7408.5|7405.7|14
1624298170000|2021-06-21 17:56:10|7410.5|7407.7|7410.8|7408|7411|7408.2|7409.9|7407.1|13
1624298180000|2021-06-21 17:56:20|7409.9|7407.1|7409|7406.2|7409.9|7407.1|7408.9|7406.1|8
1624298190000|2021-06-21 17:56:30|7409.4|7406.6|7409.9|7407.1|7410.5|7407.7|7409.3|7406.5|32
1624298200000|2021-06-21 17:56:40|7410|7407.2|7410.5|7407.7|7411|7408.2|7409.4|7406.6|53
1624298210000|2021-06-21 17:56:50|7410.9|7408.1|7411.5|7408.7|7411.5|7408.7|7410.5|7407.7|3
1624298220000|2021-06-21 17:57:00|7411.4|7408.6|7412.5|7409.7|7412.5|7409.7|7411.1|7408.3|12
1624298230000|2021-06-21 17:57:10|7412|7409.2|7411.5|7408.7|7412.5|7409.7|7411.5|7408.7|3
1624298240000|2021-06-21 17:57:20|7411.9|7409.1|7411.5|7408.7|7412|7409.2|7411.5|7408.7|1
1624298250000|2021-06-21 17:57:30|7412|7409.2|7413.5|7410.7|7413.5|7410.7|7412|7409.2|6
1624298260000|2021-06-21 17:57:40|7413.9|7411.1|7414.4|7411.6|7414.5|7411.7|7413.9|7411.1|8
1624298270000|2021-06-21 17:57:50|7413.9|7411.1|7414.5|7411.7|7414.5|7411.7|7413.5|7410.7|16
1624298280000|2021-06-21 17:58:00|7415.1|7412.3|7414.5|7411.7|7415.5|7412.7|7414.1|7411.3|22
1624298290000|2021-06-21 17:58:10|7414.4|7411.6|7414.5|7411.7|7414.5|7411.7|7414|7411.2|7
1624298300000|2021-06-21 17:58:20|7414.9|7412.1|7415.5|7412.7|7415.5|7412.7|7414.9|7412.1|25
1624298310000|2021-06-21 17:58:30|7416.3|7413.5|7418|7415.2|7418.1|7415.3|7416.3|7413.5|45
1624298320000|2021-06-21 17:58:40|7418.1|7415.3|7417.5|7414.7|7418.5|7415.7|7416.6|7413.8|147
1624298330000|2021-06-21 17:58:50|7417.9|7415.1|7419.1|7416.3|7420.5|7417.7|7417.9|7415.1|280
1624298340000|2021-06-21 17:59:00|7419.5|7416.7|7420|7417.2|7420|7417.2|7418.6|7415.8|52
1624298350000|2021-06-21 17:59:10|7419.9|7417.1|7420.5|7417.7|7421.5|7418.7|7419.5|7416.7|46
1624298360000|2021-06-21 17:59:20|7421|7418.2|7421|7418.2|7421.5|7418.7|7420.9|7418.1|6
1624298370000|2021-06-21 17:59:30|7421.4|7418.6|7420.5|7417.7|7421.4|7418.6|7419.9|7417.1|10
1624298380000|2021-06-21 17:59:40|7420|7417.2|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|16
1624298390000|2021-06-21 17:59:50|7420.5|7417.7|7421|7418.2|7421.3|7418.5|7419.5|7416.7|106
1624298400000|2021-06-21 18:00:00|7421.3|7418.5|7422.6|7419.8|7424.1|7421.3|7421.3|7418.5|532
1624298410000|2021-06-21 18:00:10|7422.5|7419.7|7420.7|7417.9|7422.7|7419.9|7420.5|7417.7|16
1624298420000|2021-06-21 18:00:20|7420.6|7417.8|7419.5|7416.7|7420.7|7417.9|7419.1|7416.3|26
1624298430000|2021-06-21 18:00:30|7419.6|7416.8|7418.7|7415.9|7419.6|7416.8|7418.7|7415.9|40
1624298450000|2021-06-21 18:00:50|7419.1|7416.3|7419.7|7416.9|7419.7|7416.9|7419.1|7416.3|34
1624298460000|2021-06-21 18:01:00|7420.1|7417.3|7420.2|7417.4|7420.7|7417.9|7420.1|7417.3|30
1624298470000|2021-06-21 18:01:10|7420.1|7417.3|7417.5|7414.7|7420.1|7417.3|7417.5|7414.7|634
1624298480000|2021-06-21 18:01:20|7416.8|7414|7418|7415.2|7418|7415.2|7416.5|7413.7|29
1624298490000|2021-06-21 18:01:30|7417.9|7415.1|7418.5|7415.7|7418.9|7416.1|7417.5|7414.7|31
1624298500000|2021-06-21 18:01:40|7418.9|7416.1|7419.5|7416.7|7420.5|7417.7|7418.9|7416.1|5
1624298510000|2021-06-21 18:01:50|7419.9|7417.1|7419.1|7416.3|7421.1|7418.3|7419.1|7416.3|87
1624298520000|2021-06-21 18:02:00|7419.6|7416.8|7418.6|7415.8|7420.6|7417.8|7417.7|7414.9|39
1624298530000|2021-06-21 18:02:10|7417.1|7414.3|7417.6|7414.8|7417.7|7414.9|7417.1|7414.3|15
1624298540000|2021-06-21 18:02:20|7417.5|7414.7|7419.6|7416.8|7419.6|7416.8|7416.1|7413.3|118
1624298550000|2021-06-21 18:02:30|7419.2|7416.4|7415.6|7412.8|7419.2|7416.4|7415.1|7412.3|45
1624298560000|2021-06-21 18:02:40|7415.1|7412.3|7416.1|7413.3|7416.6|7413.8|7415.1|7412.3|6
1624298570000|2021-06-21 18:02:50|7417|7414.2|7415.9|7413.1|7417.1|7414.3|7415.9|7413.1|207
1624298580000|2021-06-21 18:03:00|7415.5|7412.7|7416.5|7413.7|7416.5|7413.7|7415.5|7412.7|6
1624298590000|2021-06-21 18:03:10|7416.4|7413.6|7419.5|7416.7|7419.5|7416.7|7416.2|7413.4|27
1624298600000|2021-06-21 18:03:20|7419.1|7416.3|7419|7416.2|7419.4|7416.6|7418.5|7415.7|2
1624298610000|2021-06-21 18:03:30|7418.9|7416.1|7418.9|7416.1|7420.5|7417.7|7418.5|7415.7|7
1624298620000|2021-06-21 18:03:40|7419|7416.2|7419|7416.2|7419|7416.2|7418.5|7415.7|10
1624298630000|2021-06-21 18:03:50|7418.9|7416.1|7418.5|7415.7|7418.9|7416.1|7418.5|7415.7|1
1624298640000|2021-06-21 18:04:00|7417|7414.2|7416.5|7413.7|7417.5|7414.7|7416.5|7413.7|13
1624298650000|2021-06-21 18:04:10|7417.2|7414.4|7416|7413.2|7417.2|7414.4|7415|7412.2|35
1624298660000|2021-06-21 18:04:20|7416.4|7413.6|7416.2|7413.4|7417|7414.2|7415.5|7412.7|56
1624298670000|2021-06-21 18:04:30|7415.9|7413.1|7416.4|7413.6|7417|7414.2|7415.9|7413.1|30
1624298680000|2021-06-21 18:04:40|7416.1|7413.3|7417.5|7414.7|7417.5|7414.7|7416.1|7413.3|0
1624298690000|2021-06-21 18:04:50|7417.6|7414.8|7417.5|7414.7|7418.5|7415.7|7416.5|7413.7|78
1624298700000|2021-06-21 18:05:00|7417.2|7414.4|7420.5|7417.7|7421.5|7418.7|7416.5|7413.7|83
1624298710000|2021-06-21 18:05:10|7420|7417.2|7419|7416.2|7420|7417.2|7418.6|7415.8|14
1624298720000|2021-06-21 18:05:20|7419.5|7416.7|7419.4|7416.6|7419.5|7416.7|7418.5|7415.7|11
1624298730000|2021-06-21 18:05:30|7419|7416.2|7415.5|7412.7|7419.5|7416.7|7414.5|7411.7|101
1624298740000|2021-06-21 18:05:40|7415.6|7412.8|7416.5|7413.7|7416.5|7413.7|7415.4|7412.6|37
1624298750000|2021-06-21 18:05:50|7416.4|7413.6|7417.5|7414.7|7417.5|7414.7|7416.4|7413.6|2
1624298760000|2021-06-21 18:06:00|7417.9|7415.1|7419.1|7416.3|7419.5|7416.7|7417.9|7415.1|38
1624298770000|2021-06-21 18:06:10|7419.4|7416.6|7418.5|7415.7|7419.5|7416.7|7418.5|7415.7|10
1624298780000|2021-06-21 18:06:20|7418.4|7415.6|7417.9|7415.1|7418.9|7416.1|7417.4|7414.6|18
1624298790000|2021-06-21 18:06:30|7417.5|7414.7|7418|7415.2|7418.5|7415.7|7417.5|7414.7|7
1624298800000|2021-06-21 18:06:40|7417.9|7415.1|7419.6|7416.8|7420|7417.2|7417.9|7415.1|50
1624298810000|2021-06-21 18:06:50|7419.5|7416.7|7420.7|7417.9|7421.7|7418.9|7418.5|7415.7|385
1624298820000|2021-06-21 18:07:00|7420.6|7417.8|7419.5|7416.7|7420.7|7417.9|7419.5|7416.7|15
1624298830000|2021-06-21 18:07:10|7419.6|7416.8|7417.5|7414.7|7419.6|7416.8|7417.5|7414.7|33
1624298840000|2021-06-21 18:07:20|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7417.1|7414.3|2
1624298850000|2021-06-21 18:07:30|7418.1|7415.3|7417.7|7414.9|7418.2|7415.4|7416.5|7413.7|167
1624298860000|2021-06-21 18:07:40|7418.1|7415.3|7417.6|7414.8|7418.5|7415.7|7417.5|7414.7|8
1624298870000|2021-06-21 18:07:50|7416.7|7413.9|7418.1|7415.3|7418.1|7415.3|7416.7|7413.9|70
1624298880000|2021-06-21 18:08:00|7417.7|7414.9|7418.7|7415.9|7418.7|7415.9|7417.5|7414.7|12
1624298890000|2021-06-21 18:08:10|7419.1|7416.3|7418.5|7415.7|7419.6|7416.8|7418.5|7415.7|11
1624298900000|2021-06-21 18:08:20|7418.2|7415.4|7417.7|7414.9|7418.7|7415.9|7417.7|7414.9|8
1624298910000|2021-06-21 18:08:30|7417.6|7414.8|7417.1|7414.3|7417.7|7414.9|7417.1|7414.3|11
1624298920000|2021-06-21 18:08:40|7417.6|7414.8|7417.1|7414.3|7417.7|7414.9|7417.1|7414.3|13
1624298930000|2021-06-21 18:08:50|7417.6|7414.8|7418.1|7415.3|7418.1|7415.3|7417.5|7414.7|2
1624298940000|2021-06-21 18:09:00|7417.7|7414.9|7415.8|7413|7418|7415.2|7414.6|7411.8|278
1624298950000|2021-06-21 18:09:10|7416.3|7413.5|7416.5|7413.7|7417|7414.2|7416|7413.2|13
1624298960000|2021-06-21 18:09:20|7417|7414.2|7417.1|7414.3|7417.5|7414.7|7416.6|7413.8|7
1624298970000|2021-06-21 18:09:30|7417.5|7414.7|7417.8|7415|7418.5|7415.7|7417.5|7414.7|16
1624298980000|2021-06-21 18:09:40|7417.5|7414.7|7416.5|7413.7|7417.5|7414.7|7416.3|7413.5|23
1624298990000|2021-06-21 18:09:50|7417|7414.2|7414.5|7411.7|7417.5|7414.7|7414.5|7411.7|147
1624299000000|2021-06-21 18:10:00|7414.7|7411.9|7416.5|7413.7|7416.5|7413.7|7414.7|7411.9|31
1624299010000|2021-06-21 18:10:10|7416.1|7413.3|7416.1|7413.3|7416.5|7413.7|7416.1|7413.3|8
1624299020000|2021-06-21 18:10:20|7415.8|7413|7416.1|7413.3|7417.7|7414.9|7415.5|7412.7|85
1624299030000|2021-06-21 18:10:30|7416.6|7413.8|7416.1|7413.3|7416.6|7413.8|7415.5|7412.7|24
1624299040000|2021-06-21 18:10:40|7415.5|7412.7|7416.8|7414|7417.6|7414.8|7415.5|7412.7|35
1624299050000|2021-06-21 18:10:50|7415.8|7413|7416|7413.2|7416.1|7413.3|7415.5|7412.7|8
1624299060000|2021-06-21 18:11:00|7415.8|7413|7415.6|7412.8|7416.1|7413.3|7415.5|7412.7|17
1624299070000|2021-06-21 18:11:10|7415.5|7412.7|7415.6|7412.8|7415.6|7412.8|7415.5|7412.7|1
1624299080000|2021-06-21 18:11:20|7416|7413.2|7414.5|7411.7|7416|7413.2|7413.6|7410.8|19
1624299090000|2021-06-21 18:11:30|7414.6|7411.8|7414.5|7411.7|7415.5|7412.7|7413|7410.2|47
1624299100000|2021-06-21 18:11:40|7414.7|7411.9|7414.5|7411.7|7415|7412.2|7414.5|7411.7|27
1624299110000|2021-06-21 18:11:50|7414.1|7411.3|7415.1|7412.3|7415.1|7412.3|7414|7411.2|3
1624299120000|2021-06-21 18:12:00|7415.5|7412.7|7417.1|7414.3|7417.1|7414.3|7415.5|7412.7|34
1624299130000|2021-06-21 18:12:10|7417|7414.2|7417.4|7414.6|7417.4|7414.6|7416.6|7413.8|2
1624299140000|2021-06-21 18:12:20|7417.6|7414.8|7415.9|7413.1|7417.6|7414.8|7415.9|7413.1|12
1624299150000|2021-06-21 18:12:30|7416.1|7413.3|7416.1|7413.3|7416.8|7414|7415.9|7413.1|2
1624299160000|2021-06-21 18:12:40|7415.9|7413.1|7417.4|7414.6|7417.4|7414.6|7415.6|7412.8|0
1624299170000|2021-06-21 18:12:50|7416.4|7413.6|7416.9|7414.1|7416.9|7414.1|7416.4|7413.6|1
1624299180000|2021-06-21 18:13:00|7416.6|7413.8|7415.1|7412.3|7416.6|7413.8|7414.9|7412.1|20
1624299190000|2021-06-21 18:13:10|7415.4|7412.6|7415.6|7412.8|7416.4|7413.6|7415.4|7412.6|3
1624299200000|2021-06-21 18:13:20|7415.4|7412.6|7416.1|7413.3|7416.1|7413.3|7415.4|7412.6|1
1624299210000|2021-06-21 18:13:30|7416.4|7413.6|7415.4|7412.6|7416.4|7413.6|7415.4|7412.6|2
1624299220000|2021-06-21 18:13:40|7415.6|7412.8|7416.4|7413.6|7416.4|7413.6|7415.6|7412.8|6
1624299230000|2021-06-21 18:13:50|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|15
1624299240000|2021-06-21 18:14:00|7415.9|7413.1|7415.8|7413|7415.9|7413.1|7414.7|7411.9|29
1624299250000|2021-06-21 18:14:10|7415.9|7413.1|7415.9|7413.1|7416.1|7413.3|7415.4|7412.6|15
1624299260000|2021-06-21 18:14:20|7415.4|7412.6|7416.4|7413.6|7416.6|7413.8|7414.9|7412.1|10
1624299270000|2021-06-21 18:14:30|7416.1|7413.3|7414.4|7411.6|7416.1|7413.3|7413.1|7410.3|63
1624299280000|2021-06-21 18:14:40|7414.3|7411.5|7414.6|7411.8|7415.1|7412.3|7413.9|7411.1|7
1624299290000|2021-06-21 18:14:50|7415.1|7412.3|7413.1|7410.3|7415.4|7412.6|7413.1|7410.3|6
1624299300000|2021-06-21 18:15:00|7413.4|7410.6|7414.4|7411.6|7414.4|7411.6|7413.4|7410.6|24
1624299310000|2021-06-21 18:15:10|7414.3|7411.5|7413.4|7410.6|7414.3|7411.5|7412.6|7409.8|25
1624299320000|2021-06-21 18:15:20|7412.9|7410.1|7412.7|7409.9|7413.6|7410.8|7411.7|7408.9|38
1624299330000|2021-06-21 18:15:30|7413.6|7410.8|7412.6|7409.8|7414.1|7411.3|7412.6|7409.8|36
1624299340000|2021-06-21 18:15:40|7412.7|7409.9|7412.4|7409.6|7412.7|7409.9|7412.4|7409.6|0
1624299350000|2021-06-21 18:15:50|7411.6|7408.8|7413.1|7410.3|7413.1|7410.3|7411.6|7408.8|47
1624299360000|2021-06-21 18:16:00|7413.4|7410.6|7413.7|7410.9|7415.1|7412.3|7413.4|7410.6|18
1624299370000|2021-06-21 18:16:10|7414.4|7411.6|7414.6|7411.8|7414.6|7411.8|7414.4|7411.6|3
1624299380000|2021-06-21 18:16:20|7414.4|7411.6|7415.1|7412.3|7415.1|7412.3|7414.4|7411.6|1
1624299390000|2021-06-21 18:16:30|7414.4|7411.6|7413.1|7410.3|7414.4|7411.6|7412.4|7409.6|49
1624299400000|2021-06-21 18:16:40|7412.9|7410.1|7411.6|7408.8|7412.9|7410.1|7411.4|7408.6|16
1624299410000|2021-06-21 18:16:50|7411.4|7408.6|7411.7|7408.9|7412.4|7409.6|7411.1|7408.3|5
1624299420000|2021-06-21 18:17:00|7412.1|7409.3|7412.7|7409.9|7413.1|7410.3|7412.1|7409.3|9
1624299430000|2021-06-21 18:17:10|7413.4|7410.6|7413.1|7410.3|7413.7|7410.9|7412.6|7409.8|36
1624299440000|2021-06-21 18:17:20|7413.4|7410.6|7411.4|7408.6|7413.4|7410.6|7410.5|7407.7|58
1624299450000|2021-06-21 18:17:30|7412.4|7409.6|7413.3|7410.5|7413.3|7410.5|7411.4|7408.6|23
1624299460000|2021-06-21 18:17:40|7413|7410.2|7413.5|7410.7|7414.3|7411.5|7413|7410.2|1
1624299470000|2021-06-21 18:17:50|7413.7|7410.9|7414.4|7411.6|7414.8|7412|7411.4|7408.6|70
1624299480000|2021-06-21 18:18:00|7414.9|7412.1|7411.9|7409.1|7415.4|7412.6|7411.9|7409.1|60
1624299490000|2021-06-21 18:18:10|7412|7409.2|7412.9|7410.1|7413.4|7410.6|7411.9|7409.1|27
1624299500000|2021-06-21 18:18:20|7412.4|7409.6|7411.4|7408.6|7412.9|7410.1|7410.8|7408|90
1624299510000|2021-06-21 18:18:30|7411.3|7408.5|7410.8|7408|7412.2|7409.4|7410.8|7408|11
1624299520000|2021-06-21 18:18:40|7411.3|7408.5|7410.8|7408|7411.8|7409|7410.3|7407.5|26
1624299530000|2021-06-21 18:18:50|7411.2|7408.4|7410.8|7408|7411.8|7409|7410.8|7408|42
1624299540000|2021-06-21 18:19:00|7411.2|7408.4|7413.3|7410.5|7413.8|7411|7410.9|7408.1|101
1624299550000|2021-06-21 18:19:10|7413.4|7410.6|7410.4|7407.6|7413.4|7410.6|7410.4|7407.6|54
1624299560000|2021-06-21 18:19:20|7410.7|7407.9|7411.3|7408.5|7411.8|7409|7410.2|7407.4|40
1624299570000|2021-06-21 18:19:30|7411.8|7409|7411.8|7409|7412.7|7409.9|7411.8|7409|26
1624299580000|2021-06-21 18:19:40|7412.2|7409.4|7408.8|7406|7412.3|7409.5|7408.8|7406|154
1624299590000|2021-06-21 18:19:50|7408.4|7405.6|7408.3|7405.5|7409.8|7407|7408.2|7405.4|171
1624299600000|2021-06-21 18:20:00|7408.7|7405.9|7407.7|7404.9|7410.2|7407.4|7406.4|7403.6|224
1624299610000|2021-06-21 18:20:10|7407.9|7405.1|7407.5|7404.7|7408.7|7405.9|7407.1|7404.3|490
1624299620000|2021-06-21 18:20:20|7408.1|7405.3|7409.6|7406.8|7410.1|7407.3|7408|7405.2|73
1624299630000|2021-06-21 18:20:30|7407.6|7404.8|7404.6|7401.8|7407.6|7404.8|7404.6|7401.8|36
1624299640000|2021-06-21 18:20:40|7405|7402.2|7404.6|7401.8|7405.5|7402.7|7404|7401.2|42
1624299650000|2021-06-21 18:20:50|7404.5|7401.7|7403.5|7400.7|7404.5|7401.7|7402.6|7399.8|164
1624299660000|2021-06-21 18:21:00|7403.6|7400.8|7404|7401.2|7404.2|7401.4|7403.2|7400.4|88
1624299670000|2021-06-21 18:21:10|7403.6|7400.8|7400.6|7397.8|7403.6|7400.8|7400.5|7397.7|51
1624299680000|2021-06-21 18:21:20|7401|7398.2|7403.2|7400.4|7403.6|7400.8|7401|7398.2|28
1624299690000|2021-06-21 18:21:30|7403.1|7400.3|7402|7399.2|7403.5|7400.7|7402|7399.2|16
1624299700000|2021-06-21 18:21:40|7402.1|7399.3|7403|7400.2|7404|7401.2|7402.1|7399.3|59
1624299710000|2021-06-21 18:21:50|7405.2|7402.4|7407.5|7404.7|7408|7405.2|7405.2|7402.4|315
1624299720000|2021-06-21 18:22:00|7407|7404.2|7409.8|7407|7409.8|7407|7406.2|7403.4|121
1624299730000|2021-06-21 18:22:10|7410.6|7407.8|7411.7|7408.9|7412.7|7409.9|7410|7407.2|125
1624299740000|2021-06-21 18:22:20|7412.2|7409.4|7412.8|7410|7413.2|7410.4|7411.6|7408.8|46
1624299750000|2021-06-21 18:22:30|7411.6|7408.8|7410.5|7407.7|7411.6|7408.8|7409|7406.2|187
1624299760000|2021-06-21 18:22:40|7410.1|7407.3|7410.5|7407.7|7410.5|7407.7|7409|7406.2|76
1624299770000|2021-06-21 18:22:50|7410.6|7407.8|7411.6|7408.8|7411.6|7408.8|7410.1|7407.3|7
1624299780000|2021-06-21 18:23:00|7412|7409.2|7414.2|7411.4|7414.6|7411.8|7412|7409.2|63
1624299790000|2021-06-21 18:23:10|7415.1|7412.3|7415.6|7412.8|7415.6|7412.8|7414.6|7411.8|45
1624299800000|2021-06-21 18:23:20|7415.2|7412.4|7414.6|7411.8|7415.2|7412.4|7414.2|7411.4|13
1624299810000|2021-06-21 18:23:30|7414.2|7411.4|7414.6|7411.8|7414.7|7411.9|7414.2|7411.4|6
1624299820000|2021-06-21 18:23:40|7416.1|7413.3|7415.2|7412.4|7416.1|7413.3|7414.6|7411.8|97
1624299830000|2021-06-21 18:23:50|7415.6|7412.8|7417.1|7414.3|7417.6|7414.8|7415.1|7412.3|116
1624299840000|2021-06-21 18:24:00|7416.6|7413.8|7415.6|7412.8|7416.7|7413.9|7415.6|7412.8|19
1624299850000|2021-06-21 18:24:10|7415.7|7412.9|7417.2|7414.4|7417.2|7414.4|7415.2|7412.4|90
1624299860000|2021-06-21 18:24:20|7416.8|7414|7419.2|7416.4|7419.2|7416.4|7416.6|7413.8|65
1624299870000|2021-06-21 18:24:30|7419|7416.2|7419.7|7416.9|7419.7|7416.9|7418.2|7415.4|44
1624299880000|2021-06-21 18:24:40|7420.1|7417.3|7418|7415.2|7420.1|7417.3|7416.7|7413.9|158
1624299890000|2021-06-21 18:24:50|7418.2|7415.4|7419.1|7416.3|7419.1|7416.3|7418.1|7415.3|43
1624299900000|2021-06-21 18:25:00|7419.2|7416.4|7416.1|7413.3|7419.6|7416.8|7416|7413.2|50
1624299910000|2021-06-21 18:25:10|7416.6|7413.8|7413.2|7410.4|7417.6|7414.8|7412|7409.2|101
1624299920000|2021-06-21 18:25:20|7414.1|7411.3|7413.1|7410.3|7414.1|7411.3|7412.2|7409.4|43
1624299930000|2021-06-21 18:25:30|7412.7|7409.9|7413.1|7410.3|7414.1|7411.3|7412.1|7409.3|54
1624299940000|2021-06-21 18:25:40|7412.6|7409.8|7414.6|7411.8|7415.1|7412.3|7412.6|7409.8|57
1624299950000|2021-06-21 18:25:50|7415.1|7412.3|7416.2|7413.4|7416.6|7413.8|7415.1|7412.3|22
1624299960000|2021-06-21 18:26:00|7416|7413.2|7416.6|7413.8|7417.2|7414.4|7415.1|7412.3|34
1624299970000|2021-06-21 18:26:10|7416.5|7413.7|7416.1|7413.3|7416.6|7413.8|7416|7413.2|28
1624299980000|2021-06-21 18:26:20|7416|7413.2|7415.1|7412.3|7416|7413.2|7414.3|7411.5|18
1624299990000|2021-06-21 18:26:30|7415.2|7412.4|7417.1|7414.3|7417.2|7414.4|7414.6|7411.8|24
1624300000000|2021-06-21 18:26:40|7417.6|7414.8|7416.2|7413.4|7418.6|7415.8|7416.2|7413.4|104
1624300010000|2021-06-21 18:26:50|7416.6|7413.8|7415.6|7412.8|7416.6|7413.8|7415.6|7412.8|23
1624300020000|2021-06-21 18:27:00|7415.4|7412.6|7417.1|7414.3|7417.6|7414.8|7414.2|7411.4|133
1624300030000|2021-06-21 18:27:10|7417.2|7414.4|7417.6|7414.8|7417.6|7414.8|7416.6|7413.8|25
1624300040000|2021-06-21 18:27:20|7417.1|7414.3|7420.2|7417.4|7420.2|7417.4|7416.6|7413.8|48
1624300050000|2021-06-21 18:27:30|7420.1|7417.3|7424.2|7421.4|7424.2|7421.4|7420.1|7417.3|209
1624300060000|2021-06-21 18:27:40|7424.6|7421.8|7424.2|7421.4|7425.1|7422.3|7423.2|7420.4|120
1624300070000|2021-06-21 18:27:50|7424.6|7421.8|7424.1|7421.3|7425.2|7422.4|7423.2|7420.4|187
1624300080000|2021-06-21 18:28:00|7423.7|7420.9|7426|7423.2|7426.6|7423.8|7422.4|7419.2|1016
1624300090000|2021-06-21 18:28:10|7425.6|7422.8|7423.5|7420.7|7428|7425.2|7423.5|7420.7|221
1624300100000|2021-06-21 18:28:20|7423.9|7421.1|7423.6|7420.8|7426.6|7423.8|7423|7420.2|498
1624300110000|2021-06-21 18:28:30|7423.1|7420.3|7421.6|7418.8|7423.5|7420.7|7421.6|7418.8|159
1624300120000|2021-06-21 18:28:40|7422.4|7419.6|7423.4|7420.6|7423.6|7420.8|7422.4|7419.6|156
1624300130000|2021-06-21 18:28:50|7423.5|7420.7|7424.4|7421.6|7424.4|7421.6|7423.4|7420.6|172
1624300140000|2021-06-21 18:29:00|7425.4|7422.6|7424.6|7421.8|7425.4|7422.6|7424.4|7421.6|203
1624300150000|2021-06-21 18:29:10|7424.4|7421.6|7425.6|7422.8|7425.6|7422.8|7424.4|7421.6|216
1624300160000|2021-06-21 18:29:20|7425.4|7422.6|7424.6|7421.8|7425.4|7422.6|7424.6|7421.8|205
1624300170000|2021-06-21 18:29:30|7424.4|7421.6|7424.6|7421.8|7424.6|7421.8|7423|7420.2|260
1624300180000|2021-06-21 18:29:40|7425|7422.2|7425|7422.2|7425.1|7422.3|7424.6|7421.8|230
1624300190000|2021-06-21 18:29:50|7424.6|7421.8|7424.6|7421.8|7425|7422.2|7424.6|7421.8|223
1624300200000|2021-06-21 18:30:00|7423.6|7420.8|7422.6|7419.8|7423.6|7420.8|7421.6|7418.8|453
1624300210000|2021-06-21 18:30:10|7422.5|7419.7|7421.6|7418.8|7422.5|7419.7|7421.6|7418.8|76
1624300220000|2021-06-21 18:30:20|7422.5|7419.7|7424.6|7421.8|7424.6|7421.8|7422.5|7419.7|97
1624300230000|2021-06-21 18:30:30|7425|7422.2|7424.6|7421.8|7425.6|7422.8|7424.2|7421.4|67
1624300240000|2021-06-21 18:30:40|7424.2|7421.4|7422.9|7420.1|7424.2|7421.4|7422.9|7420.1|66
1624300250000|2021-06-21 18:30:50|7423.2|7420.4|7422|7419.2|7424.2|7421.4|7422|7419.2|108
1624300260000|2021-06-21 18:31:00|7422.1|7419.3|7422|7419.2|7423.9|7421.1|7421.5|7418.7|96
1624300270000|2021-06-21 18:31:10|7421.6|7418.8|7422.6|7419.8|7422.6|7419.8|7421.6|7418.8|28
1624300280000|2021-06-21 18:31:20|||||||||22
1624300290000|2021-06-21 18:31:30|7423|7420.2|7422|7419.2|7423|7420.2|7421.4|7418.6|74
1624300300000|2021-06-21 18:31:40|7422.2|7419.4|7424.6|7421.8|7424.6|7421.8|7422.2|7419.4|77
1624300310000|2021-06-21 18:31:50|7425|7422.2|7426|7423.2|7426.2|7423.4|7424.6|7421.8|62
1624300320000|2021-06-21 18:32:00|7426.1|7423.3|7425|7422.2|7426.1|7423.3|7425|7422.2|14
1624300330000|2021-06-21 18:32:10|7425.1|7422.3|7425|7422.2|7425.5|7422.7|7425|7422.2|3
1624300340000|2021-06-21 18:32:20|7424|7421.2|7424.6|7421.8|7424.6|7421.8|7424|7421.2|21
1624300350000|2021-06-21 18:32:30|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|25
1624300360000|2021-06-21 18:32:40|7424.6|7421.8|7425|7422.2|7425.1|7422.3|7424.6|7421.8|22
1624300370000|2021-06-21 18:32:50|7425.6|7422.8|7425|7422.2|7425.6|7422.8|7425|7422.2|16
1624300380000|2021-06-21 18:33:00|7425.2|7422.4|7426.1|7423.3|7426.6|7423.8|7425.2|7422.4|67
1624300390000|2021-06-21 18:33:10|7426|7423.2|7426|7423.2|7426.6|7423.8|7425|7422.2|50
1624300400000|2021-06-21 18:33:20|7426.1|7423.3|7426.2|7423.4|7426.6|7423.8|7426|7423.2|6
1624300410000|2021-06-21 18:33:30|7427|7424.2|7426.6|7423.8|7427|7424.2|7426.6|7423.8|18
1624300420000|2021-06-21 18:33:40|7426.1|7423.3|7426|7423.2|7426.6|7423.8|7425.6|7422.8|72
1624300430000|2021-06-21 18:33:50|7425.6|7422.8|7426.4|7423.6|7426.4|7423.6|7425.5|7422.7|22
1624300440000|2021-06-21 18:34:00|7425.6|7422.8|7426|7423.2|7426.6|7423.8|7425.6|7422.8|12
1624300450000|2021-06-21 18:34:10|7425.2|7422.4|7425.1|7422.3|7425.2|7422.4|7425.1|7422.3|10
1624300460000|2021-06-21 18:34:20|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.1|7422.3|61
1624300470000|2021-06-21 18:34:30|7425.1|7422.3|7425.6|7422.8|7425.6|7422.8|7425|7422.2|3
1624300480000|2021-06-21 18:34:40|7425.1|7422.3|7426|7423.2|7426|7423.2|7424.6|7421.8|9
1624300490000|2021-06-21 18:34:50|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|2
1624300500000|2021-06-21 18:35:00|7426|7423.2|7426.5|7423.7|7427.6|7424.8|7425.2|7422.4|227
1624300510000|2021-06-21 18:35:10|7426.6|7423.8|7425.6|7422.8|7426.6|7423.8|7425.6|7422.8|36
1624300520000|2021-06-21 18:35:20|7425.5|7422.7|7425.5|7422.7|7425.6|7422.8|7425.5|7422.7|43
1624300530000|2021-06-21 18:35:30|7425.1|7422.3|7426.6|7423.8|7426.6|7423.8|7425.1|7422.3|50
1624300540000|2021-06-21 18:35:40|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|6
1624300550000|2021-06-21 18:35:50|7425.6|7422.8|7426.1|7423.3|7426.1|7423.3|7425.6|7422.8|33
1624300560000|2021-06-21 18:36:00|7426|7423.2|7426.5|7423.7|7426.6|7423.8|7425.6|7422.8|28
1624300570000|2021-06-21 18:36:10|7426.6|7423.8|7424.9|7422.1|7426.6|7423.8|7424.5|7421.7|92
1624300580000|2021-06-21 18:36:20|7425|7422.2|7425|7422.2|7425|7422.2|7424.4|7421.6|25
1624300590000|2021-06-21 18:36:30|7425.4|7422.6|7424|7421.2|7425.4|7422.6|7423.9|7421.1|57
1624300600000|2021-06-21 18:36:40|7424.4|7421.6|7423.4|7420.6|7424.4|7421.6|7422.4|7419.6|86
1624300610000|2021-06-21 18:36:50|7423.2|7420.4|7422.8|7420|7423.2|7420.4|7422.8|7420|17
1624300620000|2021-06-21 18:37:00|7422.4|7419.6|7421.8|7419|7422.4|7419.6|7421.4|7418.6|35
1624300630000|2021-06-21 18:37:10|7422.4|7419.6|7423.9|7421.1|7423.9|7421.1|7421.8|7419|91
1624300640000|2021-06-21 18:37:20|7423.8|7421|7423.8|7421|7423.8|7421|7423.8|7421|8
1624300650000|2021-06-21 18:37:30|7423.4|7420.6|7423.3|7420.5|7423.4|7420.6|7422.9|7420.1|18
1624300660000|2021-06-21 18:37:40|7423.8|7421|7423.3|7420.5|7423.8|7421|7423.2|7420.4|4
1624300670000|2021-06-21 18:37:50|7423.4|7420.6|7422.4|7419.6|7423.4|7420.6|7422.4|7419.6|13
1624300680000|2021-06-21 18:38:00|7422.6|7419.8|7427|7424.2|7427|7424.2|7422.6|7419.8|343
1624300690000|2021-06-21 18:38:10|7426.5|7423.7|7424.8|7422|7427.5|7424.7|7424.8|7422|48
1624300700000|2021-06-21 18:38:20|7425.2|7422.4|7425.8|7423|7426.4|7423.6|7425.2|7422.4|47
1624300710000|2021-06-21 18:38:30|7425.4|7422.6|7426.3|7423.5|7426.4|7423.6|7425.4|7422.6|4
1624300720000|2021-06-21 18:38:40|7426.2|7423.4|7422.8|7420|7426.2|7423.4|7422.8|7420|195
1624300730000|2021-06-21 18:38:50|7423.2|7420.4|7423.8|7421|7423.8|7421|7423.2|7420.4|9
1624300740000|2021-06-21 18:39:00|7423.7|7420.9|7422.4|7419.6|7423.8|7421|7422.2|7419.4|16
1624300750000|2021-06-21 18:39:10|7422.8|7420|7422.8|7420|7424.7|7421.9|7422.8|7420|33
1624300760000|2021-06-21 18:39:20|7423.7|7420.9|7423.2|7420.4|7423.7|7420.9|7422.8|7420|7
1624300770000|2021-06-21 18:39:30|7423.7|7420.9|7423.3|7420.5|7423.8|7421|7422.8|7420|12
1624300780000|2021-06-21 18:39:40|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7422.2|7419.4|48
1624300800000|2021-06-21 18:40:00|7422.8|7420|7423.2|7420.4|7423.4|7420.6|7422.7|7419.9|31
1624300810000|2021-06-21 18:40:10|7423.3|7420.5|7423.8|7421|7423.8|7421|7423.2|7420.4|8
1624300820000|2021-06-21 18:40:20|7423.7|7420.9|7423.8|7421|7423.8|7421|7423.7|7420.9|2
1624300830000|2021-06-21 18:40:30|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7422.8|7420|22
1624300840000|2021-06-21 18:40:40|7423.8|7421|7423.8|7421|7423.8|7421|7423.2|7420.4|14
1624300850000|2021-06-21 18:40:50|7423.4|7420.6|7424.4|7421.6|7425.2|7422.4|7423.2|7420.4|151
1624300860000|2021-06-21 18:41:00|7424.8|7422|7423.2|7420.4|7424.8|7422|7421.4|7418.6|40
1624300870000|2021-06-21 18:41:10|7423.5|7420.7|7423.7|7420.9|7424.8|7422|7423.5|7420.7|66
1624300880000|2021-06-21 18:41:20|7423.3|7420.5|7423.2|7420.4|7423.4|7420.6|7423.2|7420.4|3
1624300890000|2021-06-21 18:41:30|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|7422.2|7419.4|31
1624300900000|2021-06-21 18:41:40|7423.2|7420.4|7423.8|7421|7423.8|7421|7423.2|7420.4|14
1624300910000|2021-06-21 18:41:50|7422.4|7419.6|7422.4|7419.6|7422.8|7420|7422.2|7419.4|56
1624300920000|2021-06-21 18:42:00|7422.8|7420|7422.7|7419.9|7423.2|7420.4|7421.8|7419|28
1624300930000|2021-06-21 18:42:10|7422.8|7420|7421.7|7418.9|7422.8|7420|7421.2|7418.4|23
1624300940000|2021-06-21 18:42:20|7421.8|7419|7420.8|7418|7421.8|7419|7419.2|7416.4|49
1624300950000|2021-06-21 18:42:30|7421.2|7418.4|7421.8|7419|7421.8|7419|7421.2|7418.4|2
1624300960000|2021-06-21 18:42:40|7422.2|7419.4|7421.2|7418.4|7422.2|7419.4|7421.2|7418.4|16
1624300970000|2021-06-21 18:42:50|||||||||10
1624300980000|2021-06-21 18:43:00|7421.7|7418.9|7422.2|7419.4|7422.2|7419.4|7421.7|7418.9|8
1624300990000|2021-06-21 18:43:10|7421.8|7419|7420.4|7417.6|7421.8|7419|7420.4|7417.6|6
1624301000000|2021-06-21 18:43:20|7420.5|7417.7|7421.4|7418.6|7421.4|7418.6|7420.4|7417.6|3
1624301010000|2021-06-21 18:43:30|7421.8|7419|7421.8|7419|7422.2|7419.4|7421.3|7418.5|3
1624301020000|2021-06-21 18:43:40|7421.3|7418.5|7421.8|7419|7421.8|7419|7421.3|7418.5|18
1624301030000|2021-06-21 18:43:50|7421.4|7418.6|7422.4|7419.6|7422.4|7419.6|7421.3|7418.5|22
1624301040000|2021-06-21 18:44:00|7423.3|7420.5|7424.3|7421.5|7424.3|7421.5|7423.3|7420.5|21
1624301050000|2021-06-21 18:44:10|7424.8|7422|7424.3|7421.5|7424.8|7422|7424.2|7421.4|5
1624301060000|2021-06-21 18:44:20|7424.8|7422|7423.2|7420.4|7424.9|7422.1|7423.2|7420.4|51
1624301070000|2021-06-21 18:44:30|7423.3|7420.5|7423.8|7421|7423.8|7421|7422.8|7420|56
1624301080000|2021-06-21 18:44:40|7423.3|7420.5|7423.3|7420.5|7423.8|7421|7423.2|7420.4|10
1624301090000|2021-06-21 18:44:50|7423.4|7420.6|7423.3|7420.5|7423.4|7420.6|7423.3|7420.5|2
1624301100000|2021-06-21 18:45:00|7423.2|7420.4|7422.8|7420|7423.2|7420.4|7422.8|7420|2
1624301110000|2021-06-21 18:45:10|7422.7|7419.9|7421.8|7419|7422.7|7419.9|7421.2|7418.4|33
1624301120000|2021-06-21 18:45:20|7421.7|7418.9|7422.3|7419.5|7422.3|7419.5|7421.7|7418.9|4
1624301130000|2021-06-21 18:45:30|7422.4|7419.6|7421.8|7419|7422.4|7419.6|7421.7|7418.9|8
1624301140000|2021-06-21 18:45:40|7421.9|7419.1|7421.8|7419|7421.9|7419.1|7421.8|7419|0
1624301150000|2021-06-21 18:45:50|7422.8|7420|7422.8|7420|7422.8|7420|7422.8|7420|4
1624301160000|2021-06-21 18:46:00|7423.2|7420.4|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|4
1624301170000|2021-06-21 18:46:10|7422.4|7419.6|7420.8|7418|7422.8|7420|7420.2|7417.4|28
1624301180000|2021-06-21 18:46:20|7420.2|7417.4|7420.3|7417.5|7420.8|7418|7420.2|7417.4|33
1624301190000|2021-06-21 18:46:30|7420.7|7417.9|7420.2|7417.4|7420.7|7417.9|7420.2|7417.4|6
1624301200000|2021-06-21 18:46:40|7419.2|7416.4|7418.8|7416|7419.2|7416.4|7418.7|7415.9|30
1624301210000|2021-06-21 18:46:50|7419.2|7416.4|7419.8|7417|7419.8|7417|7419.2|7416.4|11
1624301220000|2021-06-21 18:47:00|7419.6|7416.8|7418.7|7415.9|7419.6|7416.8|7418.4|7415.6|74
1624301230000|2021-06-21 18:47:10|7418.8|7416|7419.2|7416.4|7419.3|7416.5|7418.7|7415.9|6
1624301240000|2021-06-21 18:47:20|7419.3|7416.5|7419.3|7416.5|7419.8|7417|7419.2|7416.4|29
1624301250000|2021-06-21 18:47:30|7419.7|7416.9|7419.8|7417|7419.8|7417|7419.2|7416.4|5
1624301260000|2021-06-21 18:47:40|7419.7|7416.9|7421.8|7419|7423.2|7420.4|7419.7|7416.9|454
1624301270000|2021-06-21 18:47:50|7421.9|7419.1|7422.3|7419.5|7422.8|7420|7421.8|7419|8
1624301280000|2021-06-21 18:48:00|7422.2|7419.4|7422.4|7419.6|7422.4|7419.6|7422.2|7419.4|9
1624301290000|2021-06-21 18:48:10|7422.3|7419.5|7421.4|7418.6|7422.4|7419.6|7420.8|7418|19
1624301300000|2021-06-21 18:48:20|7421.9|7419.1|7421.8|7419|7421.9|7419.1|7421.8|7419|2
1624301310000|2021-06-21 18:48:30|7421.7|7418.9|7421.4|7418.6|7421.7|7418.9|7421.3|7418.5|4
1624301320000|2021-06-21 18:48:40|7420.8|7418|7420.4|7417.6|7420.8|7418|7420.4|7417.6|15
1624301330000|2021-06-21 18:48:50|7421.4|7418.6|7421.3|7418.5|7421.4|7418.6|7421.2|7418.4|12
1624301340000|2021-06-21 18:49:00|7421.2|7418.4|7421.8|7419|7422.2|7419.4|7421.2|7418.4|5
1624301350000|2021-06-21 18:49:10|7421.3|7418.5|7420.8|7418|7421.8|7419|7420.8|7418|15
1624301360000|2021-06-21 18:49:20|7420.9|7418.1|7421.7|7418.9|7421.8|7419|7420.8|7418|10
1624301370000|2021-06-21 18:49:30|7420.8|7418|7420.4|7417.6|7421.7|7418.9|7420.4|7417.6|23
1624301380000|2021-06-21 18:49:40|7420.8|7418|7420.8|7418|7420.8|7418|7420.8|7418|0
1624301390000|2021-06-21 18:49:50|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|3
1624301400000|2021-06-21 18:50:00|7420.8|7418|7419.8|7417|7420.8|7418|7419.8|7417|5
1624301420000|2021-06-21 18:50:20|7420.3|7417.5|7420.2|7417.4|7420.3|7417.5|7420.2|7417.4|0
1624301430000|2021-06-21 18:50:30|7419.8|7417|7419.8|7417|7419.8|7417|7419.8|7417|0
1624301440000|2021-06-21 18:50:40|7419.6|7416.8|7418.4|7415.6|7419.6|7416.8|7418.4|7415.6|15
1624301450000|2021-06-21 18:50:50|7418.8|7416|7419.2|7416.4|7419.4|7416.6|7418.8|7416|4
1624301460000|2021-06-21 18:51:00|7419.4|7416.6|7418.8|7416|7419.4|7416.6|7418.8|7416|10
1624301470000|2021-06-21 18:51:10|7418.3|7415.5|7418.4|7415.6|7418.4|7415.6|7418.2|7415.4|25
1624301480000|2021-06-21 18:51:20|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|1
1624301520000|2021-06-21 18:52:00|||||||||1
1624301530000|2021-06-21 18:52:10|7418.4|7415.6|7418.8|7416|7418.8|7416|7418.3|7415.5|3
1624301540000|2021-06-21 18:52:20|||||||||3
1624301550000|2021-06-21 18:52:30|7418.4|7415.6|7419.2|7416.4|7420.2|7417.4|7418.4|7415.6|6
1624301560000|2021-06-21 18:52:40|7418.8|7416|7419.4|7416.6|7419.8|7417|7418.8|7416|27
1624301570000|2021-06-21 18:52:50|7419.8|7417|7420.3|7417.5|7420.4|7417.6|7419.8|7417|6
1624301580000|2021-06-21 18:53:00|7419.8|7417|7420.3|7417.5|7420.4|7417.6|7419.8|7417|6
1624301590000|2021-06-21 18:53:10|7419.8|7417|7421.8|7419|7422.3|7419.5|7419.8|7417|125
1624301600000|2021-06-21 18:53:20|7421.9|7419.1|7422.2|7419.4|7422.2|7419.4|7421.9|7419.1|2
1624301610000|2021-06-21 18:53:30|7421.8|7419|7421.8|7419|7422.4|7419.6|7421.8|7419|11
1624301620000|2021-06-21 18:53:40|7422.2|7419.4|7421.8|7419|7422.3|7419.5|7421.8|7419|5
1624301630000|2021-06-21 18:53:50|7421.9|7419.1|7421.8|7419|7421.9|7419.1|7421.8|7419|1
1624301640000|2021-06-21 18:54:00|7421.4|7418.6|7421.8|7419|7421.9|7419.1|7421.4|7418.6|4
1624301660000|2021-06-21 18:54:20|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7420.8|7418|29
1624301670000|2021-06-21 18:54:30|7421.8|7419|7422.4|7419.6|7422.4|7419.6|7421.8|7419|15
1624301680000|2021-06-21 18:54:40|7422|7419.2|7421.4|7418.6|7422|7419.2|7421.4|7418.6|11
1624301690000|2021-06-21 18:54:50|7422.3|7419.5|7421.4|7418.6|7422.3|7419.5|7421.2|7418.4|137
1624301700000|2021-06-21 18:55:00|||||||||1
1624301710000|2021-06-21 18:55:10|7420.3|7417.5|7419.8|7417|7420.4|7417.6|7419.8|7417|12
1624301720000|2021-06-21 18:55:20|7419.9|7417.1|7419.8|7417|7419.9|7417.1|7419.8|7417|7
1624301730000|2021-06-21 18:55:30|7419.4|7416.6|7419.4|7416.6|7420.3|7417.5|7419.4|7416.6|63
1624301740000|2021-06-21 18:55:40|7419.8|7417|7423.9|7421.1|7424.3|7421.5|7419.8|7417|200
1624301750000|2021-06-21 18:55:50|7423.4|7420.6|7423|7420.2|7423.8|7421|7422.9|7420.1|15
1624301760000|2021-06-21 18:56:00|7423.8|7421|7423.9|7421.1|7424.8|7422|7423.8|7421|37
1624301770000|2021-06-21 18:56:10|7423.8|7421|7424.9|7422.1|7424.9|7422.1|7423.8|7421|40
1624301780000|2021-06-21 18:56:20|||||||||5
1624301790000|2021-06-21 18:56:30|7424.5|7421.7|7423.3|7420.5|7424.5|7421.7|7423.3|7420.5|29
1624301800000|2021-06-21 18:56:40|7423.4|7420.6|7423.3|7420.5|7423.4|7420.6|7423.3|7420.5|6
1624301810000|2021-06-21 18:56:50|7423.2|7420.4|7422.9|7420.1|7423.3|7420.5|7422.8|7420|12
1624301820000|2021-06-21 18:57:00|7423.3|7420.5|7422.9|7420.1|7423.4|7420.6|7422.8|7420|6
1624301830000|2021-06-21 18:57:10|7422.4|7419.6|7421.8|7419|7422.5|7419.7|7421.8|7419|8
1624301840000|2021-06-21 18:57:20|7421.4|7418.6|7421.3|7418.5|7421.4|7418.6|7421.3|7418.5|10
1624301850000|2021-06-21 18:57:30|7421.2|7418.4|7422.3|7419.5|7422.4|7419.6|7420.8|7418|57
1624301860000|2021-06-21 18:57:40|7421.9|7419.1|7421.8|7419|7421.9|7419.1|7421.7|7418.9|4
1624301870000|2021-06-21 18:57:50|7421.9|7419.1|7421.8|7419|7422.3|7419.5|7421.8|7419|1
1624301880000|2021-06-21 18:58:00|7421.9|7419.1|7421.3|7418.5|7422.3|7419.5|7421.3|7418.5|11
1624301890000|2021-06-21 18:58:10|7420.8|7418|7421.3|7418.5|7421.3|7418.5|7420.8|7418|0
1624301910000|2021-06-21 18:58:30|7422.2|7419.4|7423.9|7421.1|7424.4|7421.6|7422.1|7419.3|121
1624301920000|2021-06-21 18:58:40|7424|7421.2|7425.4|7422.6|7425.4|7422.6|7423.8|7421|45
1624301940000|2021-06-21 18:59:00|7425|7422.2|7424.6|7421.8|7425|7422.2|7424.4|7421.6|3
1624301950000|2021-06-21 18:59:10|7425|7422.2|7425|7422.2|7425|7422.2|7424.4|7421.6|38
1624301960000|2021-06-21 18:59:20|||||||||3
1624301970000|2021-06-21 18:59:30|||||||||2
1624301990000|2021-06-21 18:59:50|7425.4|7422.6|7425|7422.2|7425.4|7422.6|7425|7422.2|34
1624302000000|2021-06-21 19:00:00|7425.4|7422.6|7425|7422.2|7426|7423.2|7425|7422.2|28
1624302010000|2021-06-21 19:00:10|7424.6|7421.8|7425|7422.2|7425|7422.2|7424.6|7421.8|55
1624302020000|2021-06-21 19:00:20|||||||||1
1624302030000|2021-06-21 19:00:30|7425.9|7423.1|7427|7424.2|7427|7424.2|7425.9|7423.1|19
1624302040000|2021-06-21 19:00:40|7426.5|7423.7|7426.4|7423.6|7426.5|7423.7|7426.4|7423.6|1
1624302060000|2021-06-21 19:01:00|7426|7423.2|7425|7422.2|7426|7423.2|7425|7422.2|7
1624302080000|2021-06-21 19:01:20|7425.9|7423.1|7425.5|7422.7|7426|7423.2|7425.5|7422.7|3
1624302090000|2021-06-21 19:01:30|7425.6|7422.8|7425.4|7422.6|7425.9|7423.1|7425.4|7422.6|3
1624302100000|2021-06-21 19:01:40|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|0
1624302120000|2021-06-21 19:02:00|7425|7422.2|7424.5|7421.7|7425|7422.2|7423.4|7420.6|86
1624302130000|2021-06-21 19:02:10|7424.8|7422|7424.4|7421.6|7424.9|7422.1|7424|7421.2|3
1624302140000|2021-06-21 19:02:20|7424|7421.2|7424|7421.2|7424|7421.2|7423|7420.2|5
1624302160000|2021-06-21 19:02:40|7424.5|7421.7|7423.5|7420.7|7424.5|7421.7|7423.4|7420.6|26
1624302170000|2021-06-21 19:02:50|7423.4|7420.6|7423.4|7420.6|7423.5|7420.7|7423.4|7420.6|0
1624302180000|2021-06-21 19:03:00|7423|7420.2|7423|7420.2|7423|7420.2|7423|7420.2|0
1624302190000|2021-06-21 19:03:10|7422.6|7419.8|7422.5|7419.7|7423|7420.2|7422.5|7419.7|7
1624302200000|2021-06-21 19:03:20|7422.6|7419.8|7423|7420.2|7423|7420.2|7422.6|7419.8|0
1624302210000|2021-06-21 19:03:30|7423.6|7420.8|7424|7421.2|7424|7421.2|7423|7420.2|47
1624302230000|2021-06-21 19:03:50|7424.2|7421.4|7425.5|7422.7|7425.5|7422.7|7424.2|7421.4|34
1624302240000|2021-06-21 19:04:00|||||||||2
1624302250000|2021-06-21 19:04:10|7425|7422.2|7427|7424.2|7427|7424.2|7425|7422.2|28
1624302260000|2021-06-21 19:04:20|7426.6|7423.8|7428.4|7425.6|7428.4|7425.6|7426.6|7423.8|29
1624302270000|2021-06-21 19:04:30|7428|7425.2|7429.4|7426.6|7429.4|7426.6|7428|7425.2|61
1624302280000|2021-06-21 19:04:40|7429|7426.2|7429.4|7426.6|7429.4|7426.6|7428.9|7426.1|231
1624302290000|2021-06-21 19:04:50|7429.2|7426.4|7428.9|7426.1|7429.2|7426.4|7428.7|7425.9|42
1624302300000|2021-06-21 19:05:00|7429|7426.2|7429.7|7426.9|7429.7|7426.9|7429|7426.2|59
1624302310000|2021-06-21 19:05:10|7429.4|7426.6|7427.7|7424.9|7429.4|7426.6|7427.7|7424.9|129
1624302320000|2021-06-21 19:05:20|||||||||4
1624302330000|2021-06-21 19:05:30|7428.1|7425.3|7428.4|7425.6|7428.4|7425.6|7427.9|7425.1|6
1624302340000|2021-06-21 19:05:40|7428.7|7425.9|7427.4|7424.6|7428.7|7425.9|7427|7424.2|16
1624302350000|2021-06-21 19:05:50|7427.1|7424.3|7426.7|7423.9|7427.1|7424.3|7426.7|7423.9|1
1624302360000|2021-06-21 19:06:00|7426.4|7423.6|7426.1|7423.3|7427.2|7424.4|7426.1|7423.3|40
1624302370000|2021-06-21 19:06:10|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|43
1624302380000|2021-06-21 19:06:20|7425.9|7423.1|7426.6|7423.8|7426.7|7423.9|7425.9|7423.1|11
1624302390000|2021-06-21 19:06:30|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|1
1624302400000|2021-06-21 19:06:40|7427.7|7424.9|7427.1|7424.3|7427.7|7424.9|7427.1|7424.3|13
1624302420000|2021-06-21 19:07:00|7426.7|7423.9|7428.1|7425.3|7428.6|7425.8|7426.7|7423.9|5
1624302430000|2021-06-21 19:07:10|7427.7|7424.9|7428.1|7425.3|7428.2|7425.4|7427.7|7424.9|13
1624302440000|2021-06-21 19:07:20|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|2
1624302450000|2021-06-21 19:07:30|7428.2|7425.4|7429.2|7426.4|7429.4|7426.6|7428.2|7425.4|17
1624302460000|2021-06-21 19:07:40|7430.1|7427.3|7429.1|7426.3|7430.1|7427.3|7429.1|7426.3|10
1624302470000|2021-06-21 19:07:50|7429|7426.2|7429|7426.2|7429.4|7426.6|7429|7426.2|7
1624302480000|2021-06-21 19:08:00|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|7429.2|7426.4|4
1624302490000|2021-06-21 19:08:10|7429.3|7426.5|7429.3|7426.5|7429.3|7426.5|7429.3|7426.5|0
1624302510000|2021-06-21 19:08:30|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|0
1624302520000|2021-06-21 19:08:40|7429.3|7426.5|7429.7|7426.9|7429.7|7426.9|7429.3|7426.5|112
1624302530000|2021-06-21 19:08:50|||||||||2
1624302540000|2021-06-21 19:09:00|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.1|7425.3|43
1624302550000|2021-06-21 19:09:10|7428.3|7425.5|7426.6|7423.8|7428.3|7425.5|7426.6|7423.8|53
1624302560000|2021-06-21 19:09:20|7426.1|7423.3|7425.7|7422.9|7426.1|7423.3|7425.7|7422.9|16
1624302570000|2021-06-21 19:09:30|7426.5|7423.7|7425.2|7422.4|7426.6|7423.8|7425.1|7422.3|24
1624302580000|2021-06-21 19:09:40|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|2
1624302600000|2021-06-21 19:10:00|7424.7|7421.9|7425.3|7422.5|7425.3|7422.5|7424.7|7421.9|4
1624302610000|2021-06-21 19:10:10|7425.7|7422.9|7425.6|7422.8|7425.7|7422.9|7425.6|7422.8|4
1624302630000|2021-06-21 19:10:30|||||||||1
1624302650000|2021-06-21 19:10:50|7425.2|7422.4|7425.1|7422.3|7425.2|7422.4|7425.1|7422.3|2
1624302670000|2021-06-21 19:11:10|7424.7|7421.9|7425.6|7422.8|7425.7|7422.9|7424.7|7421.9|1
1624302680000|2021-06-21 19:11:20|7425.7|7422.9|7424.7|7421.9|7425.7|7422.9|7424.7|7421.9|12
1624302690000|2021-06-21 19:11:30|||||||||3
1624302700000|2021-06-21 19:11:40|7425.2|7422.4|7425.6|7422.8|7425.7|7422.9|7425.2|7422.4|17
1624302710000|2021-06-21 19:11:50|||||||||2
1624302720000|2021-06-21 19:12:00|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|1
1624302730000|2021-06-21 19:12:10|7423.7|7420.9|7424.6|7421.8|7424.6|7421.8|7423.7|7420.9|11
1624302740000|2021-06-21 19:12:20|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|1
1624302750000|2021-06-21 19:12:30|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|1
1624302760000|2021-06-21 19:12:40|7425.6|7422.8|7425.7|7422.9|7425.7|7422.9|7424.8|7422|2
1624302790000|2021-06-21 19:13:10|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|0
1624302800000|2021-06-21 19:13:20|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|2
1624302810000|2021-06-21 19:13:30|7424.3|7421.5|7424.1|7421.3|7424.3|7421.5|7424.1|7421.3|5
1624302820000|2021-06-21 19:13:40|7423.3|7420.5|7424.3|7421.5|7424.3|7421.5|7423.3|7420.5|5
1624302830000|2021-06-21 19:13:50|7424.7|7421.9|7424.8|7422|7425.3|7422.5|7424.7|7421.9|12
1624302840000|2021-06-21 19:14:00|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|2
1624302850000|2021-06-21 19:14:10|7424.8|7422|7424.8|7422|7424.8|7422|7424.8|7422|2
1624302860000|2021-06-21 19:14:20|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|3
1624302870000|2021-06-21 19:14:30|7424.8|7422|7424.7|7421.9|7425.3|7422.5|7424.7|7421.9|6
1624302880000|2021-06-21 19:14:40|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|0
1624302900000|2021-06-21 19:15:00|7425.1|7422.3|7424.7|7421.9|7425.3|7422.5|7424.7|7421.9|8
1624302910000|2021-06-21 19:15:10|7424.3|7421.5|7423.7|7420.9|7424.3|7421.5|7423.7|7420.9|5
1624302930000|2021-06-21 19:15:30|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|3
1624302940000|2021-06-21 19:15:40|7422.6|7419.8|7422.2|7419.4|7422.7|7419.9|7422.1|7419.3|6
1624302950000|2021-06-21 19:15:50|7422.7|7419.9|7422.6|7419.8|7422.7|7419.9|7422.6|7419.8|0
1624302960000|2021-06-21 19:16:00|7422.1|7419.3|7422.7|7419.9|7422.7|7419.9|7421.7|7418.9|1
1624302970000|2021-06-21 19:16:10|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7421.7|7418.9|2
1624302980000|2021-06-21 19:16:20|7422.1|7419.3|7422.6|7419.8|7422.7|7419.9|7421.7|7418.9|2
1624302990000|2021-06-21 19:16:30|7422.5|7419.7|7422.2|7419.4|7422.7|7419.9|7421.7|7418.9|1
1624303000000|2021-06-21 19:16:40|7421.7|7418.9|7422.7|7419.9|7423.7|7420.9|7421.7|7418.9|120
1624303010000|2021-06-21 19:16:50|7422.3|7419.5|7421.7|7418.9|7422.7|7419.9|7421.3|7418.5|49
1624303020000|2021-06-21 19:17:00|7422.6|7419.8|7422.2|7419.4|7422.6|7419.8|7421.7|7418.9|4
1624303030000|2021-06-21 19:17:10|7421.7|7418.9|7421.7|7418.9|7422.3|7419.5|7421.7|7418.9|11
1624303040000|2021-06-21 19:17:20|7421.8|7419|7421.8|7419|7421.8|7419|7421.7|7418.9|1
1624303050000|2021-06-21 19:17:30|7421.7|7418.9|7421.7|7418.9|7421.8|7419|7421.3|7418.5|2
1624303070000|2021-06-21 19:17:50|7421.5|7418.7|7422.3|7419.5|7422.3|7419.5|7421.5|7418.7|0
1624303080000|2021-06-21 19:18:00|7421.8|7419|7421.3|7418.5|7421.8|7419|7421.3|7418.5|3
1624303090000|2021-06-21 19:18:10|7421.8|7419|7422.3|7419.5|7422.3|7419.5|7421.8|7419|8
1624303100000|2021-06-21 19:18:20|7422.8|7420|7422.8|7420|7422.8|7420|7422.3|7419.5|1
1624303110000|2021-06-21 19:18:30|7423.3|7420.5|7423.3|7420.5|7424.3|7421.5|7423.3|7420.5|6
1624303130000|2021-06-21 19:18:50|7423.8|7421|7423.8|7421|7424.3|7421.5|7423.3|7420.5|15
1624303140000|2021-06-21 19:19:00|7423.7|7420.9|7424.3|7421.5|7424.3|7421.5|7423.5|7420.7|1
1624303150000|2021-06-21 19:19:10|7424.4|7421.6|7424.3|7421.5|7424.8|7422|7424.3|7421.5|13
1624303160000|2021-06-21 19:19:20|||||||||1
1624303180000|2021-06-21 19:19:40|7424.4|7421.6|7424.7|7421.9|7424.8|7422|7424.4|7421.6|3
1624303190000|2021-06-21 19:19:50|7424.8|7422|7428.9|7426.1|7428.9|7426.1|7424.8|7422|68
1624303200000|2021-06-21 19:20:00|7428.7|7425.9|7427.9|7425.1|7428.9|7426.1|7427.9|7425.1|10
1624303210000|2021-06-21 19:20:10|7427.4|7424.6|7428.2|7425.4|7428.3|7425.5|7426.8|7424|38
1624303220000|2021-06-21 19:20:20|7427.5|7424.7|7427.9|7425.1|7427.9|7425.1|7427.5|7424.7|0
1624303240000|2021-06-21 19:20:40|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|0
1624303250000|2021-06-21 19:20:50|7427.8|7425|7427.4|7424.6|7427.8|7425|7427.4|7424.6|1
1624303260000|2021-06-21 19:21:00|7427.9|7425.1|7427.3|7424.5|7427.9|7425.1|7427.3|7424.5|1
1624303270000|2021-06-21 19:21:10|7426.9|7424.1|7427.8|7425|7427.8|7425|7426.8|7424|16
1624303280000|2021-06-21 19:21:20|7428.3|7425.5|7428.7|7425.9|7429.3|7426.5|7427.8|7425|17
1624303300000|2021-06-21 19:21:40|||||||||10
1624303320000|2021-06-21 19:22:00|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|4
1624303330000|2021-06-21 19:22:10|||||||||3
1624303340000|2021-06-21 19:22:20|7427.8|7425|7428.7|7425.9|7428.7|7425.9|7427.8|7425|1
1624303350000|2021-06-21 19:22:30|7429.1|7426.3|7428.3|7425.5|7429.7|7426.9|7428.3|7425.5|91
1624303360000|2021-06-21 19:22:40|7427.9|7425.1|7427.3|7424.5|7427.9|7425.1|7427.3|7424.5|7
1624303370000|2021-06-21 19:22:50|7427.8|7425|7427.9|7425.1|7427.9|7425.1|7427.8|7425|4
1624303380000|2021-06-21 19:23:00|7428.3|7425.5|7427.8|7425|7428.3|7425.5|7427.8|7425|1
1624303390000|2021-06-21 19:23:10|7427.7|7424.9|7426.4|7423.6|7427.7|7424.9|7426.3|7423.5|8
1624303400000|2021-06-21 19:23:20|7426.3|7423.5|7426.8|7424|7426.8|7424|7426.3|7423.5|1
1624303410000|2021-06-21 19:23:30|7426.3|7423.5|7425.5|7422.7|7426.4|7423.6|7425.4|7422.6|7
1624303420000|2021-06-21 19:23:40|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|0
1624303450000|2021-06-21 19:24:10|7425.4|7422.6|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|1
1624303460000|2021-06-21 19:24:20|7425.4|7422.6|7424.9|7422.1|7425.4|7422.6|7424.9|7422.1|1
1624303470000|2021-06-21 19:24:30|7425.3|7422.5|7424.9|7422.1|7425.3|7422.5|7424.9|7422.1|2
1624303480000|2021-06-21 19:24:40|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|7424.9|7422.1|4
1624303490000|2021-06-21 19:24:50|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7
1624303500000|2021-06-21 19:25:00|7425.4|7422.6|7423.9|7421.1|7425.4|7422.6|7423.9|7421.1|5
1624303510000|2021-06-21 19:25:10|7424.3|7421.5|7423.9|7421.1|7424.3|7421.5|7423.9|7421.1|11
1624303520000|2021-06-21 19:25:20|7423.4|7420.6|7423.5|7420.7|7423.5|7420.7|7423.4|7420.6|4
1624303530000|2021-06-21 19:25:30|7424.3|7421.5|7424.9|7422.1|7424.9|7422.1|7423.9|7421.1|6
1624303540000|2021-06-21 19:25:40|7424.8|7422|7423.9|7421.1|7424.8|7422|7423.9|7421.1|3
1624303550000|2021-06-21 19:25:50|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7424.4|7421.6|4
1624303560000|2021-06-21 19:26:00|7424.8|7422|7424.9|7422.1|7424.9|7422.1|7424.8|7422|2
1624303570000|2021-06-21 19:26:10|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|3
1624303580000|2021-06-21 19:26:20|7424.9|7422.1|7423.9|7421.1|7424.9|7422.1|7423.9|7421.1|3
1624303600000|2021-06-21 19:26:40|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7424.4|7421.6|8
1624303610000|2021-06-21 19:26:50|7425.1|7422.3|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|7
1624303620000|2021-06-21 19:27:00|7425|7422.2|7424|7421.2|7425|7422.2|7424|7421.2|3
1624303630000|2021-06-21 19:27:10|7424.1|7421.3|7424.9|7422.1|7424.9|7422.1|7424.1|7421.3|0
1624303640000|2021-06-21 19:27:20|7424.4|7421.6|7423.9|7421.1|7424.4|7421.6|7423.9|7421.1|1
1624303660000|2021-06-21 19:27:40|7424.4|7421.6|7424.5|7421.7|7425.4|7422.6|7424.4|7421.6|6
1624303670000|2021-06-21 19:27:50|7424.4|7421.6|7424.5|7421.7|7424.5|7421.7|7424.4|7421.6|0
1624303680000|2021-06-21 19:28:00|7424.9|7422.1|7423.9|7421.1|7424.9|7422.1|7423.9|7421.1|1
1624303690000|2021-06-21 19:28:10|||||||||1
1624303750000|2021-06-21 19:29:10|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|1
1624303760000|2021-06-21 19:29:20|7422.9|7420.1|7423.5|7420.7|7423.5|7420.7|7422.9|7420.1|6
1624303770000|2021-06-21 19:29:30|7423.9|7421.1|7424|7421.2|7424.5|7421.7|7423.9|7421.1|2
1624303780000|2021-06-21 19:29:40|7424.5|7421.7|7423.9|7421.1|7424.5|7421.7|7423.9|7421.1|2
1624303790000|2021-06-21 19:29:50|||||||||2
1624303800000|2021-06-21 19:30:00|7423.5|7420.7|7424|7421.2|7424|7421.2|7423.4|7420.6|9
1624303810000|2021-06-21 19:30:10|7424.5|7421.7|7424.3|7421.5|7424.5|7421.7|7424.3|7421.5|3
1624303820000|2021-06-21 19:30:20|7423.9|7421.1|7424|7421.2|7424.8|7422|7423.9|7421.1|1
1624303830000|2021-06-21 19:30:30|7424.1|7421.3|7424.1|7421.3|7424.4|7421.6|7423.5|7420.7|2
1624303840000|2021-06-21 19:30:40|7424.4|7421.6|7423.9|7421.1|7424.5|7421.7|7423.9|7421.1|5
1624303850000|2021-06-21 19:30:50|7423.5|7420.7|7422.9|7420.1|7423.5|7420.7|7422.5|7419.7|20
1624303860000|2021-06-21 19:31:00|7423|7420.2|7423|7420.2|7423|7420.2|7423|7420.2|1
1624303870000|2021-06-21 19:31:10|7423.4|7420.6|7423.5|7420.7|7423.5|7420.7|7423.4|7420.6|4
1624303880000|2021-06-21 19:31:20|7423.4|7420.6|7423.5|7420.7|7423.5|7420.7|7423.4|7420.6|2
1624303900000|2021-06-21 19:31:40|||||||||1
1624303910000|2021-06-21 19:31:50|7423.4|7420.6|7423.4|7420.6|7423.5|7420.7|7423|7420.2|16
1624303920000|2021-06-21 19:32:00|7423.5|7420.7|7423.4|7420.6|7423.5|7420.7|7423.3|7420.5|5
1624303930000|2021-06-21 19:32:10|7423.5|7420.7|7422.5|7419.7|7423.5|7420.7|7422.5|7419.7|35
1624303940000|2021-06-21 19:32:20|7422.6|7419.8|7425.9|7423.1|7426|7423.2|7422.6|7419.8|21
1624303950000|2021-06-21 19:32:30|7425.5|7422.7|7424.9|7422.1|7425.5|7422.7|7424.5|7421.7|20
1624303960000|2021-06-21 19:32:40|7424.5|7421.7|7424.4|7421.6|7424.9|7422.1|7423.9|7421.1|6
1624303970000|2021-06-21 19:32:50|7423.9|7421.1|7423.5|7420.7|7424|7421.2|7423.5|7420.7|0
1624303980000|2021-06-21 19:33:00|7423.4|7420.6|7423.5|7420.7|7423.5|7420.7|7423.4|7420.6|2
1624303990000|2021-06-21 19:33:10|7423.9|7421.1|7424.9|7422.1|7424.9|7422.1|7423.9|7421.1|21
1624304000000|2021-06-21 19:33:20|7424.5|7421.7|7424.3|7421.5|7424.5|7421.7|7423.9|7421.1|2
1624304010000|2021-06-21 19:33:30|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7424.4|7421.6|1
1624304020000|2021-06-21 19:33:40|7424.1|7421.3|7425.3|7422.5|7425.3|7422.5|7424|7421.2|1
1624304030000|2021-06-21 19:33:50|7424.9|7422.1|7424.5|7421.7|7424.9|7422.1|7423.5|7420.7|5
1624304040000|2021-06-21 19:34:00|7424.1|7421.3|7424.5|7421.7|7424.5|7421.7|7424|7421.2|1
1624304050000|2021-06-21 19:34:10|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|0
1624304070000|2021-06-21 19:34:30|7425|7422.2|7424.9|7422.1|7425.8|7423|7424.9|7422.1|2
1624304080000|2021-06-21 19:34:40|7425.4|7422.6|7425.3|7422.5|7425.4|7422.6|7425.3|7422.5|0
1624304090000|2021-06-21 19:34:50|7425.4|7422.6|7425.3|7422.5|7425.5|7422.7|7424.9|7422.1|0
1624304100000|2021-06-21 19:35:00|7425.4|7422.6|7425.4|7422.6|7425.5|7422.7|7424.9|7422.1|8
1624304110000|2021-06-21 19:35:10|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|2
1624304120000|2021-06-21 19:35:20|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|0
1624304130000|2021-06-21 19:35:30|7425.3|7422.5|7424.4|7421.6|7425.3|7422.5|7424.4|7421.6|22
1624304140000|2021-06-21 19:35:40|7424|7421.2|7424.9|7422.1|7424.9|7422.1|7424|7421.2|2
1624304150000|2021-06-21 19:35:50|7425|7422.2|7425.5|7422.7|7425.5|7422.7|7425|7422.2|2
1624304180000|2021-06-21 19:36:20|7426.9|7424.1|7426.9|7424.1|7427.5|7424.7|7426.9|7424.1|15
1624304190000|2021-06-21 19:36:30|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|2
1624304200000|2021-06-21 19:36:40|7427.5|7424.7|7427.4|7424.6|7427.5|7424.7|7427.4|7424.6|29
1624304210000|2021-06-21 19:36:50|7427.5|7424.7|7427.4|7424.6|7427.5|7424.7|7427.3|7424.5|1
1624304220000|2021-06-21 19:37:00|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|0
1624304230000|2021-06-21 19:37:10|7426.9|7424.1|7425.5|7422.7|7426.9|7424.1|7425.4|7422.6|6
1624304240000|2021-06-21 19:37:20|7426.3|7423.5|7425.9|7423.1|7426.3|7423.5|7425.9|7423.1|3
1624304260000|2021-06-21 19:37:40|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|0
1624304270000|2021-06-21 19:37:50|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|4
1624304280000|2021-06-21 19:38:00|7426.9|7424.1|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|10
1624304300000|2021-06-21 19:38:20|7426.4|7423.6|7427|7424.2|7427|7424.2|7426.4|7423.6|3
1624304320000|2021-06-21 19:38:40|7427.4|7424.6|7427.9|7425.1|7427.9|7425.1|7427.4|7424.6|1
1624304340000|2021-06-21 19:39:00|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.4|7424.6|2
1624304350000|2021-06-21 19:39:10|7427.4|7424.6|7427.4|7424.6|7427.9|7425.1|7427.4|7424.6|1
1624304360000|2021-06-21 19:39:20|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.4|7424.6|0
1624304370000|2021-06-21 19:39:30|7428.3|7425.5|7427.4|7424.6|7428.3|7425.5|7427.4|7424.6|21
1624304380000|2021-06-21 19:39:40|7427.5|7424.7|7427|7424.2|7428.4|7425.6|7426.5|7423.7|40
1624304400000|2021-06-21 19:40:00|7426.9|7424.1|7426.4|7423.6|7426.9|7424.1|7426.4|7423.6|20
1624304410000|2021-06-21 19:40:10|7426|7423.2|7425.9|7423.1|7426|7423.2|7425.9|7423.1|2
1624304430000|2021-06-21 19:40:30|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|0
1624304440000|2021-06-21 19:40:40|7425.3|7422.5|7424.9|7422.1|7425.3|7422.5|7424.9|7422.1|3
1624304450000|2021-06-21 19:40:50|7425.1|7422.3|7425|7422.2|7425.1|7422.3|7425|7422.2|12
1624304460000|2021-06-21 19:41:00|7424.9|7422.1|7425|7422.2|7425|7422.2|7424.9|7422.1|2
1624304470000|2021-06-21 19:41:10|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|0
1624304480000|2021-06-21 19:41:20|7425|7422.2|7425|7422.2|7425|7422.2|7425|7422.2|0
1624304500000|2021-06-21 19:41:40|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.4|7422.6|1
1624304520000|2021-06-21 19:42:00|7425.4|7422.6|7424.5|7421.7|7425.4|7422.6|7424.5|7421.7|2
1624304530000|2021-06-21 19:42:10|7424.6|7421.8|7425.9|7423.1|7425.9|7423.1|7424.6|7421.8|10
1624304540000|2021-06-21 19:42:20|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|2
1624304560000|2021-06-21 19:42:40|7425.9|7423.1|7425.5|7422.7|7425.9|7423.1|7425.5|7422.7|1
1624304570000|2021-06-21 19:42:50|7425.4|7422.6|7425.5|7422.7|7425.9|7423.1|7425.4|7422.6|68
1624304580000|2021-06-21 19:43:00|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|0
1624304590000|2021-06-21 19:43:10|7426.4|7423.6|7424.9|7422.1|7426.4|7423.6|7424.9|7422.1|8
1624304620000|2021-06-21 19:43:40|7425.4|7422.6|7425.4|7422.6|7425.5|7422.7|7425.4|7422.6|26
1624304630000|2021-06-21 19:43:50|7426|7423.2|7425.9|7423.1|7426.5|7423.7|7425.9|7423.1|57
1624304640000|2021-06-21 19:44:00|7426.1|7423.3|7425.9|7423.1|7426.5|7423.7|7425.9|7423.1|1
1624304650000|2021-06-21 19:44:10|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|0
1624304670000|2021-06-21 19:44:30|7425.9|7423.1|7425.5|7422.7|7425.9|7423.1|7425.5|7422.7|1
1624304680000|2021-06-21 19:44:40|7425.8|7423|7425.9|7423.1|7425.9|7423.1|7425.8|7423|0
1624304690000|2021-06-21 19:44:50|7425.4|7422.6|7425.4|7422.6|7425.5|7422.7|7425.4|7422.6|1
1624304700000|2021-06-21 19:45:00|7424.9|7422.1|7424.9|7422.1|7425|7422.2|7424.9|7422.1|0
1624304710000|2021-06-21 19:45:10|7425.3|7422.5|7425.4|7422.6|7425.5|7422.7|7425.3|7422.5|1
1624304720000|2021-06-21 19:45:20|7425.3|7422.5|7424.9|7422.1|7425.4|7422.6|7424.9|7422.1|0
1624304730000|2021-06-21 19:45:30|7425|7422.2|7424.5|7421.7|7425.5|7422.7|7424.5|7421.7|6
1624304740000|2021-06-21 19:45:40|7424.9|7422.1|7426.9|7424.1|7426.9|7424.1|7424.9|7422.1|3
1624304750000|2021-06-21 19:45:50|7426.5|7423.7|7426|7423.2|7426.5|7423.7|7426|7423.2|5
1624304760000|2021-06-21 19:46:00|7425.9|7423.1|7426|7423.2|7426|7423.2|7425.9|7423.1|0
1624304770000|2021-06-21 19:46:10|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|0
1624304780000|2021-06-21 19:46:20|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|0
1624304790000|2021-06-21 19:46:30|7425.5|7422.7|7426.9|7424.1|7426.9|7424.1|7425.5|7422.7|1
1624304810000|2021-06-21 19:46:50|7426.4|7423.6|7426|7423.2|7426.4|7423.6|7426|7423.2|0
1624304820000|2021-06-21 19:47:00|7425.9|7423.1|7426.4|7423.6|7426.9|7424.1|7425.9|7423.1|14
1624304830000|2021-06-21 19:47:10|7426.5|7423.7|7426.4|7423.6|7426.5|7423.7|7426.4|7423.6|0
1624304840000|2021-06-21 19:47:20|7426.1|7423.3|7426.5|7423.7|7426.5|7423.7|7426.1|7423.3|0
1624304850000|2021-06-21 19:47:30|7426|7423.2|7426.5|7423.7|7426.5|7423.7|7426|7423.2|0
1624304860000|2021-06-21 19:47:40|||||||||1
1624304870000|2021-06-21 19:47:50|7426.4|7423.6|7426.5|7423.7|7426.5|7423.7|7426.4|7423.6|0
1624304880000|2021-06-21 19:48:00|7427|7424.2|7426.9|7424.1|7427|7424.2|7426.9|7424.1|4
1624304890000|2021-06-21 19:48:10|||||||||1
1624304910000|2021-06-21 19:48:30|7426.5|7423.7|7426.3|7423.5|7426.5|7423.7|7425.5|7422.7|12
1624304920000|2021-06-21 19:48:40|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|0
1624304930000|2021-06-21 19:48:50|7426.3|7423.5|7426.4|7423.6|7426.5|7423.7|7426.3|7423.5|2
1624304940000|2021-06-21 19:49:00|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|0
1624304950000|2021-06-21 19:49:10|7426.4|7423.6|7426.5|7423.7|7426.5|7423.7|7426.4|7423.6|0
1624304960000|2021-06-21 19:49:20|7427.1|7424.3|7427.9|7425.1|7427.9|7425.1|7427|7424.2|10
1624304970000|2021-06-21 19:49:30|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|0
1624304980000|2021-06-21 19:49:40|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|0
1624304990000|2021-06-21 19:49:50|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.4|7424.6|3
1624305000000|2021-06-21 19:50:00|7427|7424.2|7427.1|7424.3|7427.5|7424.7|7426.9|7424.1|5
1624305010000|2021-06-21 19:50:10|7427.5|7424.7|7428.9|7426.1|7429.3|7426.5|7427.5|7424.7|46
1624305020000|2021-06-21 19:50:20|7428.5|7425.7|7428.4|7425.6|7428.5|7425.7|7427.9|7425.1|6
1624305030000|2021-06-21 19:50:30|7428.3|7425.5|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|1
1624305040000|2021-06-21 19:50:40|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|68
1624305060000|2021-06-21 19:51:00|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|0
1624305070000|2021-06-21 19:51:10|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|0
1624305080000|2021-06-21 19:51:20|7428.4|7425.6|7428.5|7425.7|7428.5|7425.7|7428.4|7425.6|5
1624305090000|2021-06-21 19:51:30|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|0
1624305100000|2021-06-21 19:51:40|7428.5|7425.7|7427.9|7425.1|7428.5|7425.7|7427.9|7425.1|4
1624305120000|2021-06-21 19:52:00|7427.5|7424.7|7426.9|7424.1|7427.5|7424.7|7426.9|7424.1|10
1624305130000|2021-06-21 19:52:10|7427.3|7424.5|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|2
1624305140000|2021-06-21 19:52:20|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7426.9|7424.1|0
1624305170000|2021-06-21 19:52:50|7427.9|7425.1|7428.1|7425.3|7428.5|7425.7|7427.9|7425.1|6
1624305180000|2021-06-21 19:53:00|7428.9|7426.1|7427.5|7424.7|7428.9|7426.1|7427.5|7424.7|5
1624305190000|2021-06-21 19:53:10|7427.9|7425.1|7427.4|7424.6|7427.9|7425.1|7427.4|7424.6|4
1624305200000|2021-06-21 19:53:20|7427.3|7424.5|7426.9|7424.1|7427.3|7424.5|7426.5|7423.7|12
1624305220000|2021-06-21 19:53:40|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|0
1624305240000|2021-06-21 19:54:00|||||||||1
1624305260000|2021-06-21 19:54:20|7426.9|7424.1|7427|7424.2|7427|7424.2|7426.9|7424.1|1
1624305270000|2021-06-21 19:54:30|7427.1|7424.3|7427.5|7424.7|7427.5|7424.7|7427.1|7424.3|0
1624305280000|2021-06-21 19:54:40|7427.4|7424.6|7427.5|7424.7|7427.5|7424.7|7426.9|7424.1|1
1624305300000|2021-06-21 19:55:00|7426.5|7423.7|7427|7424.2|7427|7424.2|7426.5|7423.7|23
1624305310000|2021-06-21 19:55:10|7426.9|7424.1|7426.9|7424.1|7427|7424.2|7426.6|7423.8|1
1624305320000|2021-06-21 19:55:20|7427|7424.2|7426.9|7424.1|7427.5|7424.7|7426.9|7424.1|10
1624305330000|2021-06-21 19:55:30|7426.5|7423.7|7425.5|7422.7|7426.5|7423.7|7425.5|7422.7|9
1624305340000|2021-06-21 19:55:40|7425.6|7422.8|7426.5|7423.7|7426.5|7423.7|7425.6|7422.8|0
1624305350000|2021-06-21 19:55:50|7426.4|7423.6|7426.5|7423.7|7426.5|7423.7|7426.4|7423.6|0
1624305360000|2021-06-21 19:56:00|7426.4|7423.6|7425.5|7422.7|7426.4|7423.6|7425.5|7422.7|6
1624305380000|2021-06-21 19:56:20|||||||||3
1624305400000|2021-06-21 19:56:40|7425.9|7423.1|7426.5|7423.7|7426.5|7423.7|7425.9|7423.1|1
1624305410000|2021-06-21 19:56:50|7426.6|7423.8|7426.9|7424.1|7427|7424.2|7426.6|7423.8|13
1624305420000|2021-06-21 19:57:00|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|0
1624305440000|2021-06-21 19:57:20|||||||||54
1624305450000|2021-06-21 19:57:30|7427|7424.2|7427|7424.2|7427|7424.2|7426.9|7424.1|1
1624305460000|2021-06-21 19:57:40|7427.1|7424.3|7427|7424.2|7427.5|7424.7|7427|7424.2|18
1624305480000|2021-06-21 19:58:00|7426.9|7424.1|7427|7424.2|7427.5|7424.7|7426.9|7424.1|12
1624305490000|2021-06-21 19:58:10|7426.9|7424.1|7426.5|7423.7|7427|7424.2|7426.5|7423.7|3
1624305520000|2021-06-21 19:58:40|7427|7424.2|7427.1|7424.3|7427.1|7424.3|7426.9|7424.1|5
1624305530000|2021-06-21 19:58:50|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|2
1624305560000|2021-06-21 19:59:20|7427.4|7424.6|7427.4|7424.6|7427.5|7424.7|7427.3|7424.5|3
1624305570000|2021-06-21 19:59:30|7427.3|7424.5|7426.5|7423.7|7427.4|7424.6|7426.5|7423.7|0
1624305580000|2021-06-21 19:59:40|7426.9|7424.1|7426.9|7424.1|7427.5|7424.7|7426.9|7424.1|28
1624305590000|2021-06-21 19:59:50|7427|7424.2|7426.9|7424.1|7427|7424.2|7426.9|7424.1|10
1624305600000|2021-06-21 20:00:00|7427|7424.2|7427|7424.2|7427|7424.2|7426.9|7424.1|2
1624305620000|2021-06-21 20:00:20|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|9
1624305630000|2021-06-21 20:00:30|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|4
1624305640000|2021-06-21 20:00:40|7426.5|7423.7|7426.5|7423.7|7427|7424.2|7426.5|7423.7|18
1624305650000|2021-06-21 20:00:50|7426.6|7423.8|7427|7424.2|7427|7424.2|7426.5|7423.7|3
1624305660000|2021-06-21 20:01:00|7426.9|7424.1|7427|7424.2|7427|7424.2|7426.5|7423.7|7
1624305670000|2021-06-21 20:01:10|7426.9|7424.1|7427.5|7424.7|7427.5|7424.7|7426.9|7424.1|9
1624305680000|2021-06-21 20:01:20|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|4
1624305690000|2021-06-21 20:01:30|||||||||2
1624305700000|2021-06-21 20:01:40|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|2
1624305710000|2021-06-21 20:01:50|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|1
1624305720000|2021-06-21 20:02:00|7427|7424.2|7427.1|7424.3|7427.1|7424.3|7427|7424.2|3
1624305730000|2021-06-21 20:02:10|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|0
1624305740000|2021-06-21 20:02:20|||||||||2
1624305750000|2021-06-21 20:02:30|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|8
1624305770000|2021-06-21 20:02:50|7427|7424.2|7426.9|7424.1|7427|7424.2|7426.9|7424.1|5
1624305780000|2021-06-21 20:03:00|7426.5|7423.7|7427.5|7424.7|7427.5|7424.7|7426.5|7423.7|4
1624305810000|2021-06-21 20:03:30|||||||||3
1624305820000|2021-06-21 20:03:40|7427.4|7424.6|7427.5|7424.7|7427.5|7424.7|7427.4|7424.6|5
1624305830000|2021-06-21 20:03:50|||||||||8
1624305850000|2021-06-21 20:04:10|||||||||1
1624305860000|2021-06-21 20:04:20|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7425.5|7422.7|30
1624305870000|2021-06-21 20:04:30|7426.2|7423.4|7426.5|7423.7|7426.5|7423.7|7425.5|7422.7|0
1624305920000|2021-06-21 20:05:20|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|6
1624305930000|2021-06-21 20:05:30|7427.4|7424.6|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|1
1624305940000|2021-06-21 20:05:40|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|0
1624305960000|2021-06-21 20:06:00|7426.1|7423.3|7426.1|7423.3|7426.4|7423.6|7425.9|7423.1|6
1624305970000|2021-06-21 20:06:10|7426|7423.2|7425.5|7422.7|7426|7423.2|7425.5|7422.7|0
1624305990000|2021-06-21 20:06:30|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|7424.1|7421.3|24
1624306000000|2021-06-21 20:06:40|7424.9|7422.1|7424.5|7421.7|7425|7422.2|7424.5|7421.7|2
1624306020000|2021-06-21 20:07:00|7424.6|7421.8|7424.5|7421.7|7424.6|7421.8|7424.5|7421.7|22
1624306060000|2021-06-21 20:07:40|7424.4|7421.6|7424.4|7421.6|7424.5|7421.7|7424.4|7421.6|8
1624306070000|2021-06-21 20:07:50|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|0
1624306080000|2021-06-21 20:08:00|7424.1|7421.3|7425.5|7422.7|7426.1|7423.3|7424|7421.2|61
1624306090000|2021-06-21 20:08:10|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|2
1624306110000|2021-06-21 20:08:30|7425|7422.2|7423.1|7420.3|7425|7422.2|7423.1|7420.3|14
1624306120000|2021-06-21 20:08:40|7423.2|7420.4|7424.1|7421.3|7424.1|7421.3|7423.2|7420.4|0
1624306130000|2021-06-21 20:08:50|7423.2|7420.4|7424.1|7421.3|7424.1|7421.3|7423.2|7420.4|2
1624306140000|2021-06-21 20:09:00|||||||||2
1624306150000|2021-06-21 20:09:10|7424|7421.2|7424.1|7421.3|7424.1|7421.3|7424|7421.2|0
1624306170000|2021-06-21 20:09:30|7423.7|7420.9|7423.1|7420.3|7423.7|7420.9|7423.1|7420.3|1
1624306180000|2021-06-21 20:09:40|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|3
1624306190000|2021-06-21 20:09:50|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|1
1624306230000|2021-06-21 20:10:30|7423.6|7420.8|7423.1|7420.3|7423.6|7420.8|7423.1|7420.3|5
1624306240000|2021-06-21 20:10:40|7423.6|7420.8|7423.5|7420.7|7423.6|7420.8|7423.5|7420.7|0
1624306250000|2021-06-21 20:10:50|7423.6|7420.8|7423.5|7420.7|7423.6|7420.8|7423.5|7420.7|0
1624306260000|2021-06-21 20:11:00|7423.6|7420.8|7424|7421.2|7424|7421.2|7423.6|7420.8|0
1624306270000|2021-06-21 20:11:10|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.5|7420.7|1
1624306280000|2021-06-21 20:11:20|7423.7|7420.9|7424.5|7421.7|7425|7422.2|7423.7|7420.9|4
1624306290000|2021-06-21 20:11:30|7424.1|7421.3|7424.1|7421.3|7424.1|7421.3|7424.1|7421.3|0
1624306300000|2021-06-21 20:11:40|7424|7421.2|7424|7421.2|7424|7421.2|7424|7421.2|1
1624306320000|2021-06-21 20:12:00|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|1
1624306330000|2021-06-21 20:12:10|7423.7|7420.9|7424.5|7421.7|7424.5|7421.7|7423.7|7420.9|0
1624306340000|2021-06-21 20:12:20|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.5|7420.7|3
1624306350000|2021-06-21 20:12:30|7424|7421.2|7424|7421.2|7424|7421.2|7424|7421.2|0
1624306360000|2021-06-21 20:12:40|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|0
1624306380000|2021-06-21 20:13:00|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|3
1624306400000|2021-06-21 20:13:20|7423.8|7421|7423.1|7420.3|7423.8|7421|7422.7|7419.9|2
1624306410000|2021-06-21 20:13:30|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|2
1624306440000|2021-06-21 20:14:00|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|0
1624306450000|2021-06-21 20:14:10|7423.1|7420.3|7422.4|7419.6|7423.1|7420.3|7422.4|7419.6|7
1624306460000|2021-06-21 20:14:20|||||||||100
1624306490000|2021-06-21 20:14:50|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|74
1624306500000|2021-06-21 20:15:00|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|1
1624306510000|2021-06-21 20:15:10|||||||||5
1624306520000|2021-06-21 20:15:20|7423.7|7420.9|7423.8|7421|7423.8|7421|7423.7|7420.9|21
1624306530000|2021-06-21 20:15:30|7423.1|7420.3|7423.4|7420.6|7423.4|7420.6|7423.1|7420.3|13
1624306540000|2021-06-21 20:15:40|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|0
1624306570000|2021-06-21 20:16:10|7422.7|7419.9|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|1
1624306580000|2021-06-21 20:16:20|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.4|7419.6|2
1624306590000|2021-06-21 20:16:30|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|0
1624306600000|2021-06-21 20:16:40|7422.8|7420|7422.6|7419.8|7422.8|7420|7422.6|7419.8|1
1624306610000|2021-06-21 20:16:50|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|0
1624306620000|2021-06-21 20:17:00|7422.6|7419.8|7422.4|7419.6|7422.6|7419.8|7422.4|7419.6|0
1624306630000|2021-06-21 20:17:10|7422.3|7419.5|7422.7|7419.9|7422.7|7419.9|7422.3|7419.5|0
1624306670000|2021-06-21 20:17:50|7422.5|7419.7|7422.4|7419.6|7422.5|7419.7|7422.4|7419.6|1
1624306690000|2021-06-21 20:18:10|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|0
1624306700000|2021-06-21 20:18:20|||||||||8
1624306720000|2021-06-21 20:18:40|7422.3|7419.5|7422|7419.2|7422.7|7419.9|7422|7419.2|0
1624306740000|2021-06-21 20:19:00|7422.4|7419.6|7422.7|7419.9|7422.7|7419.9|7422.4|7419.6|2
1624306750000|2021-06-21 20:19:10|7422.2|7419.4|7422|7419.2|7423|7420.2|7422|7419.2|5
1624306770000|2021-06-21 20:19:30|7421.2|7418.4|7421.3|7418.5|7421.3|7418.5|7421.2|7418.4|2
1624306780000|2021-06-21 20:19:40|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|0
1624306790000|2021-06-21 20:19:50|7421.9|7419.1|7421.9|7419.1|7422|7419.2|7421.9|7419.1|1
1624306810000|2021-06-21 20:20:10|7422.2|7419.4|7422|7419.2|7422.5|7419.7|7422|7419.2|13
1624306830000|2021-06-21 20:20:30|7422.5|7419.7|7422|7419.2|7422.5|7419.7|7422|7419.2|0
1624306840000|2021-06-21 20:20:40|7422.5|7419.7|7422|7419.2|7422.5|7419.7|7422|7419.2|0
1624306850000|2021-06-21 20:20:50|7422.5|7419.7|7422.8|7420|7422.8|7420|7422|7419.2|5
1624306860000|2021-06-21 20:21:00|7423.2|7420.4|7423|7420.2|7423.7|7420.9|7423|7420.2|3
1624306870000|2021-06-21 20:21:10|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|0
1624306890000|2021-06-21 20:21:30|7422.5|7419.7|7422.9|7420.1|7423|7420.2|7422.5|7419.7|1
1624306900000|2021-06-21 20:21:40|7423|7420.2|7422.5|7419.7|7423|7420.2|7422.5|7419.7|1
1624306920000|2021-06-21 20:22:00|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|0
1624306950000|2021-06-21 20:22:30|7423|7420.2|7423|7420.2|7423|7420.2|7422.9|7420.1|2
1624307010000|2021-06-21 20:23:30|7423.1|7420.3|7423.1|7420.3|7424|7421.2|7423|7420.2|2
1624307030000|2021-06-21 20:23:50|7423|7420.2|7423|7420.2|7423|7420.2|7422|7419.2|5
1624307070000|2021-06-21 20:24:30|7422.9|7420.1|7423|7420.2|7423|7420.2|7422.9|7420.1|3
1624307110000|2021-06-21 20:25:10|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.1|7419.3|6
1624307120000|2021-06-21 20:25:20|7422.8|7420|7422.1|7419.3|7422.8|7420|7422|7419.2|0
1624307130000|2021-06-21 20:25:30|7422|7419.2|7422|7419.2|7422.1|7419.3|7422|7419.2|0
1624307140000|2021-06-21 20:25:40|7421.4|7418.6|7421.1|7418.3|7421.5|7418.7|7421|7418.2|5
1624307150000|2021-06-21 20:25:50|7421.8|7419|7421|7418.2|7421.8|7419|7421|7418.2|0
1624307190000|2021-06-21 20:26:30|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|1
1624307200000|2021-06-21 20:26:40|7421.4|7418.6|7421.9|7419.1|7422|7419.2|7421.4|7418.6|0
1624307210000|2021-06-21 20:26:50|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|0
1624307220000|2021-06-21 20:27:00|7421.8|7419|7421|7418.2|7421.9|7419.1|7421|7418.2|1
1624307240000|2021-06-21 20:27:20|7421.1|7418.3|7422|7419.2|7422|7419.2|7421|7418.2|4
1624307250000|2021-06-21 20:27:30|7422.1|7419.3|7422.5|7419.7|7423|7420.2|7422.1|7419.3|0
1624307260000|2021-06-21 20:27:40|7422.4|7419.6|7422.5|7419.7|7422.6|7419.8|7422|7419.2|5
1624307270000|2021-06-21 20:27:50|7423|7420.2|7422.5|7419.7|7423.5|7420.7|7422.4|7419.6|3
1624307280000|2021-06-21 20:28:00|7421.6|7418.8|7422|7419.2|7422|7419.2|7419.6|7416.8|40
1624307290000|2021-06-21 20:28:10|7421.2|7418.4|7421.6|7418.8|7421.6|7418.8|7421.1|7418.3|1
1624307310000|2021-06-21 20:28:30|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|0
1624307320000|2021-06-21 20:28:40|||||||||1
1624307350000|2021-06-21 20:29:10|7422.5|7419.7|7421.4|7418.6|7422.5|7419.7|7421.4|7418.6|3
1624307370000|2021-06-21 20:29:30|7421|7418.2|7422.5|7419.7|7422.7|7419.9|7421|7418.2|22
1624307380000|2021-06-21 20:29:40|7422.1|7419.3|7422|7419.2|7422.6|7419.8|7421.6|7418.8|10
1624307390000|2021-06-21 20:29:50|7421.9|7419.1|7422|7419.2|7422|7419.2|7421.6|7418.8|0
1624307400000|2021-06-21 20:30:00|7421.6|7418.8|7422|7419.2|7422|7419.2|7421|7418.2|13
1624307410000|2021-06-21 20:30:10|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422|7419.2|2
1624307420000|2021-06-21 20:30:20|7422|7419.2|7422|7419.2|7422.1|7419.3|7422|7419.2|0
1624307430000|2021-06-21 20:30:30|7422.1|7419.3|7422|7419.2|7422.1|7419.3|7422|7419.2|3
1624307440000|2021-06-21 20:30:40|7422.1|7419.3|7422|7419.2|7422.1|7419.3|7422|7419.2|0
1624307450000|2021-06-21 20:30:50|7422.1|7419.3|7422|7419.2|7422.1|7419.3|7422|7419.2|5
1624307490000|2021-06-21 20:31:30|7421.6|7418.8|7421|7418.2|7421.6|7418.8|7421|7418.2|5
1624307500000|2021-06-21 20:31:40|7421.1|7418.3|7420.6|7417.8|7421.1|7418.3|7420.6|7417.8|2
1624307520000|2021-06-21 20:32:00|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|0
1624307590000|2021-06-21 20:33:10|7419.4|7416.6|7420|7417.2|7420|7417.2|7419.1|7416.3|14
1624307620000|2021-06-21 20:33:40|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7
1624307630000|2021-06-21 20:33:50|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|0
1624307650000|2021-06-21 20:34:10|||||||||3
1624307660000|2021-06-21 20:34:20|7419.2|7416.4|7419|7416.2|7419.2|7416.4|7419|7416.2|1
1624307670000|2021-06-21 20:34:30|7419.1|7416.3|7419.6|7416.8|7419.6|7416.8|7419.1|7416.3|2
1624307680000|2021-06-21 20:34:40|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|0
1624307700000|2021-06-21 20:35:00|7420.4|7417.6|7420.1|7417.3|7421|7418.2|7420.1|7417.3|1
1624307710000|2021-06-21 20:35:10|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|0
1624307720000|2021-06-21 20:35:20|7420.1|7417.3|7421|7418.2|7421.1|7418.3|7420.1|7417.3|4
1624307750000|2021-06-21 20:35:50|7420.9|7418.1|7420.5|7417.7|7420.9|7418.1|7420.5|7417.7|0
1624307760000|2021-06-21 20:36:00|7420.1|7417.3|7421|7418.2|7421|7418.2|7420.1|7417.3|1
1624307770000|2021-06-21 20:36:10|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|1
1624307780000|2021-06-21 20:36:20|7420.8|7418|7420.1|7417.3|7420.8|7418|7420|7417.2|14
1624307790000|2021-06-21 20:36:30|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|0
1624307800000|2021-06-21 20:36:40|7420.2|7417.4|7420.6|7417.8|7421|7418.2|7420.2|7417.4|3
1624307810000|2021-06-21 20:36:50|7420|7417.2|7420.2|7417.4|7420.2|7417.4|7420|7417.2|2
1624307820000|2021-06-21 20:37:00|7420.6|7417.8|7420|7417.2|7420.6|7417.8|7419.2|7416.4|15
1624307830000|2021-06-21 20:37:10|7419.6|7416.8|7419|7416.2|7420|7417.2|7419|7416.2|8
1624307860000|2021-06-21 20:37:40|||||||||39
1624307880000|2021-06-21 20:38:00|||||||||3
1624307900000|2021-06-21 20:38:20|7418.6|7415.8|7419|7416.2|7419|7416.2|7418.6|7415.8|4
1624307920000|2021-06-21 20:38:40|||||||||24
1624307930000|2021-06-21 20:38:50|||||||||40
1624307940000|2021-06-21 20:39:00|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|28
1624307950000|2021-06-21 20:39:10|7418.5|7415.7|7419.1|7416.3|7419.1|7416.3|7418.2|7415.4|11
1624307960000|2021-06-21 20:39:20|7419|7416.2|7419.1|7416.3|7419.1|7416.3|7419|7416.2|47
1624307970000|2021-06-21 20:39:30|7419|7416.2|7418.6|7415.8|7419.1|7416.3|7418.6|7415.8|0
1624307980000|2021-06-21 20:39:40|7418.2|7415.4|7418.1|7415.3|7418.2|7415.4|7418.1|7415.3|5
1624308000000|2021-06-21 20:40:00|7418.9|7416.1|7418.1|7415.3|7419|7416.2|7418.1|7415.3|6
1624308010000|2021-06-21 20:40:10|7418|7415.2|7417.7|7414.9|7418|7415.2|7417.7|7414.9|0
1624308020000|2021-06-21 20:40:20|7418|7415.2|7417.6|7414.8|7418.1|7415.3|7417.6|7414.8|1
1624308030000|2021-06-21 20:40:30|7418|7415.2|7418.4|7415.6|7418.6|7415.8|7417.6|7414.8|11
1624308040000|2021-06-21 20:40:40|7418|7415.2|7418|7415.2|7418.1|7415.3|7418|7415.2|1
1624308050000|2021-06-21 20:40:50|7418.2|7415.4|7418.5|7415.7|7418.6|7415.8|7418.2|7415.4|3
1624308060000|2021-06-21 20:41:00|7418.1|7415.3|7418|7415.2|7418.6|7415.8|7418|7415.2|2
1624308080000|2021-06-21 20:41:20|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|1
1624308090000|2021-06-21 20:41:30|7418|7415.2|7418|7415.2|7418.1|7415.3|7417.6|7414.8|1
1624308100000|2021-06-21 20:41:40|7418.8|7416|7418.1|7415.3|7419|7416.2|7418.1|7415.3|1
1624308130000|2021-06-21 20:42:10|7418.6|7415.8|7418.5|7415.7|7418.6|7415.8|7418.5|7415.7|0
1624308150000|2021-06-21 20:42:30|7418.1|7415.3|7418.6|7415.8|7418.6|7415.8|7418.1|7415.3|5
1624308190000|2021-06-21 20:43:10|7418.5|7415.7|7419.6|7416.8|7420|7417.2|7418.5|7415.7|12
1624308200000|2021-06-21 20:43:20|7420|7417.2|7420.5|7417.7|7420.6|7417.8|7420|7417.2|2
1624308210000|2021-06-21 20:43:30|7420.1|7417.3|7421.1|7418.3|7422|7419.2|7420.1|7417.3|14
1624308220000|2021-06-21 20:43:40|7421.2|7418.4|7422.5|7419.7|7422.5|7419.7|7421.2|7418.4|12
1624308230000|2021-06-21 20:43:50|7422.9|7420.1|7423|7420.2|7423|7420.2|7422.1|7419.3|6
1624308240000|2021-06-21 20:44:00|7423.4|7420.6|7422.6|7419.8|7423.6|7420.8|7422.6|7419.8|9
1624308250000|2021-06-21 20:44:10|7422.5|7419.7|7423.6|7420.8|7424.4|7421.6|7422.5|7419.7|8
1624308260000|2021-06-21 20:44:20|7424.1|7421.3|7424.8|7422|7425|7422.2|7424.1|7421.3|65
1624308270000|2021-06-21 20:44:30|7424|7421.2|7425|7422.2|7425|7422.2|7423.4|7420.6|8
1624308280000|2021-06-21 20:44:40|7425.1|7422.3|7425.6|7422.8|7425.6|7422.8|7425.1|7422.3|4
1624308290000|2021-06-21 20:44:50|7425.5|7422.7|7424.2|7421.4|7425.5|7422.7|7424.1|7421.3|14
1624308300000|2021-06-21 20:45:00|7425|7422.2|7425|7422.2|7425.6|7422.8|7425|7422.2|8
1624308310000|2021-06-21 20:45:10|7425.4|7422.6|7424|7421.2|7425.4|7422.6|7423.1|7420.3|11
1624308320000|2021-06-21 20:45:20|7423.6|7420.8|7423|7420.2|7423.6|7420.8|7421.6|7418.8|32
1624308340000|2021-06-21 20:45:40|||||||||4
1624308360000|2021-06-21 20:46:00|7422|7419.2|7422|7419.2|7422.5|7419.7|7421.9|7419.1|11
1624308420000|2021-06-21 20:47:00|7421.2|7418.4|7421.5|7418.7|7421.5|7418.7|7421.2|7418.4|1
1624308430000|2021-06-21 20:47:10|7422|7419.2|7421.5|7418.7|7422|7419.2|7419|7416.2|66
1624308450000|2021-06-21 20:47:30|7421.4|7418.6|7421.5|7418.7|7421.5|7418.7|7420.1|7417.3|3
1624308460000|2021-06-21 20:47:40|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|0
1624308470000|2021-06-21 20:47:50|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|0
1624308480000|2021-06-21 20:48:00|7422|7419.2|7423|7420.2|7423|7420.2|7422|7419.2|7
1624308500000|2021-06-21 20:48:20|7422.9|7420.1|7422|7419.2|7422.9|7420.1|7422|7419.2|4
1624308510000|2021-06-21 20:48:30|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422|7419.2|0
1624308520000|2021-06-21 20:48:40|7422|7419.2|7422.1|7419.3|7422.1|7419.3|7422|7419.2|0
1624308530000|2021-06-21 20:48:50|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|0
1624308540000|2021-06-21 20:49:00|7421.9|7419.1|7421.5|7418.7|7421.9|7419.1|7421|7418.2|7
1624308550000|2021-06-21 20:49:10|7421|7418.2|7421|7418.2|7421.6|7418.8|7420.6|7417.8|34
1624308560000|2021-06-21 20:49:20|7420.7|7417.9|7420.5|7417.7|7421.5|7418.7|7420.5|7417.7|4
1624308570000|2021-06-21 20:49:30|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.1|7417.3|10
1624308580000|2021-06-21 20:49:40|7420.5|7417.7|7421|7418.2|7421|7418.2|7420.5|7417.7|3
1624308590000|2021-06-21 20:49:50|7420.5|7417.7|7421|7418.2|7421|7418.2|7420.5|7417.7|3
1624308600000|2021-06-21 20:50:00|7420.9|7418.1|7421.6|7418.8|7422|7419.2|7420.5|7417.7|9
1624308610000|2021-06-21 20:50:10|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|0
1624308620000|2021-06-21 20:50:20|||||||||2
1624308630000|2021-06-21 20:50:30|7422.4|7419.6|7422|7419.2|7422.4|7419.6|7422|7419.2|1
1624308640000|2021-06-21 20:50:40|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|1
1624308650000|2021-06-21 20:50:50|7422|7419.2|7421.9|7419.1|7422|7419.2|7421.9|7419.1|0
1624308660000|2021-06-21 20:51:00|7421.4|7418.6|7421.5|7418.7|7421.5|7418.7|7421.4|7418.6|0
1624308670000|2021-06-21 20:51:10|7422|7419.2|7422.4|7419.6|7422.4|7419.6|7422|7419.2|1
1624308680000|2021-06-21 20:51:20|7422|7419.2|7423.5|7420.7|7423.5|7420.7|7422|7419.2|19
1624308690000|2021-06-21 20:51:30|7423.4|7420.6|7423|7420.2|7423.5|7420.7|7423|7420.2|5
1624308700000|2021-06-21 20:51:40|7422.9|7420.1|7423|7420.2|7423|7420.2|7422.9|7420.1|1
1624308720000|2021-06-21 20:52:00|7422.5|7419.7|7422|7419.2|7422.5|7419.7|7422|7419.2|2
1624308740000|2021-06-21 20:52:20|7422.4|7419.6|7422|7419.2|7422.5|7419.7|7421.6|7418.8|5
1624308750000|2021-06-21 20:52:30|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|0
1624308770000|2021-06-21 20:52:50|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|0
1624308780000|2021-06-21 20:53:00|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|1
1624308790000|2021-06-21 20:53:10|7421.9|7419.1|7423|7420.2|7423.1|7420.3|7421.9|7419.1|7
1624308820000|2021-06-21 20:53:40|7423.1|7420.3|7424|7421.2|7424.9|7422.1|7423.1|7420.3|4
1624308830000|2021-06-21 20:53:50|||||||||1
1624308860000|2021-06-21 20:54:20|||||||||1
1624308870000|2021-06-21 20:54:30|||||||||6
1624308880000|2021-06-21 20:54:40|7423.9|7421.1|7421.9|7419.1|7423.9|7421.1|7421.9|7419.1|3
1624308890000|2021-06-21 20:54:50|||||||||2
1624308900000|2021-06-21 20:55:00|7421|7418.2|7421|7418.2|7422|7419.2|7420|7417.2|35
1624308910000|2021-06-21 20:55:10|7421.4|7418.6|7421|7418.2|7421.8|7419|7421|7418.2|4
1624308920000|2021-06-21 20:55:20|7421.5|7418.7|7421.9|7419.1|7421.9|7419.1|7421.5|7418.7|0
1624308930000|2021-06-21 20:55:30|7421.8|7419|7421|7418.2|7421.8|7419|7420.9|7418.1|5
1624308970000|2021-06-21 20:56:10|7421.2|7418.4|7422.4|7419.6|7422.4|7419.6|7421.2|7418.4|1
1624308980000|2021-06-21 20:56:20|7422.3|7419.5|7421.9|7419.1|7422.4|7419.6|7421|7418.2|3
1624308990000|2021-06-21 20:56:30|7422|7419.2|7422|7419.2|7422.5|7419.7|7422|7419.2|14
1624309010000|2021-06-21 20:56:50|7421.2|7418.4|7423.5|7420.7|7423.5|7420.7|7421|7418.2|11
1624309020000|2021-06-21 20:57:00|7423.9|7421.1|7424|7421.2|7424|7421.2|7422.7|7419.9|0
1624309040000|2021-06-21 20:57:20|7423.6|7420.8|7422.8|7420|7423.6|7420.8|7422.8|7420|3
1624309050000|2021-06-21 20:57:30|7422|7419.2|7421.5|7418.7|7422|7419.2|7421.5|7418.7|7
1624309060000|2021-06-21 20:57:40|7422.6|7418.6|7422.5|7419.7|7422.6|7419.7|7422.5|7418.6|1
1624309070000|2021-06-21 20:57:50|||||||||1
1624309080000|2021-06-21 20:58:00|7422.3|7419.5|7420.5|7417.7|7422.3|7419.5|7420.5|7417.2|6
1624309090000|2021-06-21 20:58:10|7420.4|7417.6|7420.5|7417.7|7420.5|7417.7|7420|7417.2|5
1624309100000|2021-06-21 20:58:20|7420.4|7417.6|7420.5|7417.7|7420.5|7417.7|7420|7417.2|10
1624309110000|2021-06-21 20:58:30|7420.7|7417.9|7421.6|7417.6|7421.6|7418.3|7420.7|7417.6|0
1624309120000|2021-06-21 20:58:40|7420.7|7417.9|7421.5|7418.7|7421.5|7418.7|7420.5|7417.2|2
1624309130000|2021-06-21 20:58:50|7421.6|7418.8|7421.6|7417.6|7422.4|7419.3|7421.6|7417.6|3
1624309140000|2021-06-21 20:59:00|7420.9|7418.1|7422.4|7419.6|7422.4|7419.6|7420.5|7417.2|2
1624309150000|2021-06-21 20:59:10|7422.9|7420.1|7423|7420.2|7423|7420.2|7422.9|7420.1|2
1624309160000|2021-06-21 20:59:20|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|1
1624309170000|2021-06-21 20:59:30|7423.9|7421.1|7426.1|7416.1|7426.7|7421.1|7422.2|7415.1|2
1624309180000|2021-06-21 20:59:40|7421.6|7417.6|7421.6|7417.6|7424.5|7417.6|7420.6|7414.1|32
1624309190000|2021-06-21 20:59:50|7424.5|7414.5|7425.1|7415.1|7425.5|7418.6|7421.5|7414.5|2
1624309200000|2021-06-21 21:00:00|7425.2|7415.2|7422.6|7418.6|7425.5|7418.6|7422.6|7415.1|0
1624309220000|2021-06-21 21:00:20|||||||||1
1624309230000|2021-06-21 21:00:30|7420.6|7416.6|7420.6|7416.6|7420.6|7416.6|7420.6|7416.6|0
1624309240000|2021-06-21 21:00:40|7421|7417|7421|7417|7421|7417|7421|7417|0
1624309280000|2021-06-21 21:01:20|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|0
1624309350000|2021-06-21 21:02:30|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|0
1624309490000|2021-06-21 21:04:50|||||||||35
1624309500000|2021-06-21 21:05:00|||||||||25
1624309530000|2021-06-21 21:05:30|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|0
1624309640000|2021-06-21 21:07:20|7422.4|7419.6|7424|7420|7424|7420|7422.4|7419.6|3
1624309680000|2021-06-21 21:08:00|7423.6|7419.6|7423.6|7419.6|7423.6|7419.6|7423.6|7419.6|0
1624309730000|2021-06-21 21:08:50|7422.8|7420|7422.8|7420|7422.8|7420|7422.8|7420|0
1624309740000|2021-06-21 21:09:00|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|0
1624309800000|2021-06-21 21:10:00|7423.6|7419.6|7423.6|7419.6|7423.6|7419.6|7423.6|7419.6|0
1624309820000|2021-06-21 21:10:20|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|0
1624309850000|2021-06-21 21:10:50|7424.4|7421.6|7425.9|7421.9|7425.9|7421.9|7424.4|7421.6|1
1624309890000|2021-06-21 21:11:30|||||||||2
1624310010000|2021-06-21 21:13:30|7429.7|7419.7|7429.7|7419.7|7429.7|7419.7|7429.7|7419.7|4
1624310020000|2021-06-21 21:13:40|7429.2|7419.2|7429.2|7419.2|7429.2|7419.2|7429.2|7419.2|0
1624310560000|2021-06-21 21:22:40|7425.8|7423|7425.8|7423|7425.8|7423|7425.8|7423|0
1624310640000|2021-06-21 21:24:00|7426.9|7422.9|7426.9|7422.9|7426.9|7422.9|7426.9|7422.9|0
1624311190000|2021-06-21 21:33:10|||||||||2
1624311290000|2021-06-21 21:34:50|7426.5|7422.5|7426.5|7422.5|7426.5|7422.5|7426.5|7422.5|0
1624311530000|2021-06-21 21:38:50|7429.4|7419.4|7429.4|7419.4|7429.4|7419.4|7429.4|7419.4|5
1624311720000|2021-06-21 21:42:00|7425.9|7421.9|7425.9|7421.9|7425.9|7421.9|7423.1|7419.1|0
1624311730000|2021-06-21 21:42:10|7423.1|7419.1|7423.1|7419.1|7423.1|7419.1|7423.1|7419.1|0
1624311850000|2021-06-21 21:44:10|7426.7|7416.7|7427.5|7417.5|7427.5|7417.5|7426.7|7416.7|0
1624311870000|2021-06-21 21:44:30|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|8
1624311900000|2021-06-21 21:45:00|||||||||2
1624311940000|2021-06-21 21:45:40|7420.6|7417.8|7421.4|7418.6|7421.4|7418.6|7420.6|7417.8|0
1624311950000|2021-06-21 21:45:50|7422|7412|7422|7412|7422|7412|7422|7412|3
1624311960000|2021-06-21 21:46:00|7418.9|7414.9|7418.9|7414.9|7418.9|7414.9|7418.9|7414.9|0
1624311970000|2021-06-21 21:46:10|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|0
1624312020000|2021-06-21 21:47:00|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|1
1624312030000|2021-06-21 21:47:10|7421.1|7418.3|7427|7417|7427.5|7418.6|7421.1|7417|17
1624312040000|2021-06-21 21:47:20|7426.9|7416.9|7418.4|7415.6|7426.9|7416.9|7418.4|7415.6|5
1624312060000|2021-06-21 21:47:40|7418.8|7416|7426.9|7416.9|7426.9|7418|7418.8|7416|1
1624312070000|2021-06-21 21:47:50|7426.7|7416.7|7425.4|7415.4|7426.7|7416.7|7425.4|7415.4|0
1624312100000|2021-06-21 21:48:20|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|0
1624312140000|2021-06-21 21:49:00|7422|7412|7418.9|7414.9|7423.1|7416.7|7418.4|7412|3
1624312160000|2021-06-21 21:49:20|7418.1|7415.3|7417.3|7414.5|7418.1|7415.3|7417.3|7414.5|0
1624312180000|2021-06-21 21:49:40|7418.9|7414.9|7417.8|7415|7418.9|7415.4|7417.8|7414.9|1
1624312190000|2021-06-21 21:49:50|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|0
1624312200000|2021-06-21 21:50:00|7418.9|7416.1|7418.9|7416.1|7419|7416.2|7418.9|7416.1|1
1624312220000|2021-06-21 21:50:20|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|195
1624312230000|2021-06-21 21:50:30|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|0
1624312240000|2021-06-21 21:50:40|||||||||192
1624312270000|2021-06-21 21:51:10|7419.3|7416.5|7422|7412|7422|7416.5|7418.9|7412|4
1624312280000|2021-06-21 21:51:20|7422.1|7412.1|7423.3|7413.3|7423.3|7413.3|7422.1|7412.1|0
1624312290000|2021-06-21 21:51:30|7422.1|7412.1|7422|7412|7423.3|7413.3|7422|7412|0
1624312350000|2021-06-21 21:52:30|7418.9|7414.9|7418.9|7414.9|7418.9|7414.9|7418.9|7414.9|0
1624312540000|2021-06-21 21:55:40|||||||||1
1624312610000|2021-06-21 21:56:50|7418.5|7415.7|7419.3|7416.5|7419.3|7416.5|7418.5|7414.9|103
1624312630000|2021-06-21 21:57:10|7422.5|7412.5|7421.8|7411.8|7422.9|7412.9|7421.8|7411.8|19
1624312650000|2021-06-21 21:57:30|7422.6|7412.6|7422.6|7412.6|7422.6|7412.6|7422.6|7412.6|0
1624312660000|2021-06-21 21:57:40|7421.8|7411.8|7421.8|7411.8|7421.8|7411.8|7421.8|7411.8|0
1624312710000|2021-06-21 21:58:30|7418.6|7414.6|7418.6|7414.6|7418.6|7414.6|7418.6|7414.6|0
1624312720000|2021-06-21 21:58:40|7421.8|7411.8|7421.8|7411.8|7421.8|7411.8|7421.8|7411.8|0
1624312740000|2021-06-21 21:59:00|7418.6|7414.6|7418.6|7414.6|7418.6|7414.6|7418.6|7414.6|1
1624312750000|2021-06-21 21:59:10|||||||||1
1624312760000|2021-06-21 21:59:20|7421.8|7411.8|7417.5|7414.7|7421.8|7415.1|7417.5|7411.8|0
1624312770000|2021-06-21 21:59:30|7418.6|7414.6|7417.5|7414.7|7418.6|7414.7|7417.5|7414.6|0
1624312790000|2021-06-21 21:59:50|7418.2|7414.2|7418.6|7414.6|7421.7|7414.6|7418.2|7411.7|0
1624320000000|2021-06-22 00:00:00|7419.5|7409.5|7414.7|7411.9|7420.6|7415.6|7414.5|7407.5|108
1624320010000|2021-06-22 00:00:10|7414.3|7411.5|7414.6|7411.8|7415.4|7412.6|7413.9|7411.1|19
1624320020000|2021-06-22 00:00:20|7415.4|7412.6|7419.5|7416.7|7419.5|7416.7|7415.4|7412.6|32
1624320030000|2021-06-22 00:00:30|7419.4|7416.6|7419.5|7416.7|7419.5|7416.7|7419.4|7416.6|0
1624320040000|2021-06-22 00:00:40|7420.6|7416.6|7421.9|7419.1|7422.9|7420.1|7420.5|7416.6|31
1624320050000|2021-06-22 00:00:50|7422.4|7419.6|7422.5|7419.7|7422.6|7419.8|7421.4|7418.6|33
1624320060000|2021-06-22 00:01:00|7422.6|7419.8|7423.5|7420.7|7423.5|7420.7|7421.9|7419.1|11
1624320070000|2021-06-22 00:01:10|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|1
1624320080000|2021-06-22 00:01:20|7424.4|7421.6|7423.9|7421.1|7424.5|7421.7|7423.8|7421|2
1624320090000|2021-06-22 00:01:30|7424|7421.2|7424.4|7421.6|7424.4|7421.6|7424|7421.2|1
1624320100000|2021-06-22 00:01:40|7422.4|7419.6|7422.5|7419.7|7422.5|7419.7|7421.9|7419.1|13
1624320110000|2021-06-22 00:01:50|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|28
1624320120000|2021-06-22 00:02:00|7420.8|7418|7422|7419.2|7422.5|7419.7|7420.4|7417.6|43
1624320130000|2021-06-22 00:02:10|7422.5|7419.7|7423.5|7420.7|7423.5|7420.7|7422.5|7419.7|2
1624320140000|2021-06-22 00:02:20|7423.4|7420.6|7423.5|7420.7|7423.5|7420.7|7423.4|7420.6|0
1624320150000|2021-06-22 00:02:30|7423.4|7420.6|7423|7420.2|7423.4|7420.6|7423|7420.2|1
1624320160000|2021-06-22 00:02:40|7423.1|7420.3|7422.9|7420.1|7423.1|7420.3|7422.9|7420.1|12
1624320170000|2021-06-22 00:02:50|7423|7420.2|7423|7420.2|7423|7420.2|7423|7420.2|0
1624320180000|2021-06-22 00:03:00|7423.5|7420.7|7424.4|7421.6|7424.4|7421.6|7423.5|7420.7|3
1624320190000|2021-06-22 00:03:10|7424.5|7421.7|7424.5|7421.7|7424.9|7422.1|7424.5|7421.7|1
1624320200000|2021-06-22 00:03:20|7424.6|7421.8|7427.5|7424.7|7427.5|7424.7|7424.6|7421.8|37
1624320220000|2021-06-22 00:03:40|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|0
1624320230000|2021-06-22 00:03:50|7425.9|7423.1|7425.4|7422.6|7425.9|7423.1|7425.4|7422.6|5
1624320240000|2021-06-22 00:04:00|7424.4|7421.6|7424.3|7421.5|7424.4|7421.6|7423.4|7420.6|20
1624320260000|2021-06-22 00:04:20|7424.6|7421.8|7425.1|7422.3|7425.1|7422.3|7424.6|7421.8|100
1624320270000|2021-06-22 00:04:30|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|0
1624320290000|2021-06-22 00:04:50|7426|7423.2|7426.9|7424.1|7426.9|7424.1|7426|7423.2|0
1624320300000|2021-06-22 00:05:00|7427|7424.2|7426.9|7424.1|7427|7424.2|7426.9|7424.1|2
1624320310000|2021-06-22 00:05:10|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|0
1624320330000|2021-06-22 00:05:30|7426.9|7424.1|7426.6|7423.8|7426.9|7424.1|7426.5|7423.7|2
1624320340000|2021-06-22 00:05:40|7427|7424.2|7427.5|7424.7|7427.6|7424.8|7427|7424.2|36
1624320360000|2021-06-22 00:06:00|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|0
1624320370000|2021-06-22 00:06:10|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|0
1624320390000|2021-06-22 00:06:30|7427.1|7424.3|7426|7423.2|7427.1|7424.3|7426|7423.2|3
1624320400000|2021-06-22 00:06:40|7426.4|7423.6|7426.5|7423.7|7426.5|7423.7|7426.4|7423.6|1
1624320410000|2021-06-22 00:06:50|7426.6|7423.8|7426.7|7423.9|7426.7|7423.9|7426.6|7423.8|0
1624320420000|2021-06-22 00:07:00|7426.6|7423.8|7425.1|7422.3|7426.6|7423.8|7425.1|7422.3|4
1624320430000|2021-06-22 00:07:10|7425.6|7422.8|7424.1|7421.3|7425.6|7422.8|7424.1|7421.3|1
1624320440000|2021-06-22 00:07:20|7424.6|7421.8|7424.1|7421.3|7424.6|7421.8|7424.1|7421.3|0
1624320450000|2021-06-22 00:07:30|7424.2|7421.4|7424.1|7421.3|7424.6|7421.8|7424.1|7421.3|0
1624320460000|2021-06-22 00:07:40|7424|7421.2|7423.1|7420.3|7424|7421.2|7423.1|7420.3|0
1624320480000|2021-06-22 00:08:00|7422.6|7419.8|7421.5|7418.7|7422.6|7419.8|7421.5|7418.7|3
1624320490000|2021-06-22 00:08:10|7421|7418.2|7420.6|7417.8|7421|7418.2|7420.6|7417.8|0
1624320500000|2021-06-22 00:08:20|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|1
1624320510000|2021-06-22 00:08:30|7420.1|7417.3|7419.1|7416.3|7420.1|7417.3|7419.1|7416.3|2
1624320520000|2021-06-22 00:08:40|7419.6|7416.8|7419.5|7416.7|7419.9|7417.1|7419.5|7416.7|3
1624320530000|2021-06-22 00:08:50|7419.6|7416.8|7419.9|7417.1|7420|7417.2|7419.6|7416.8|0
1624320540000|2021-06-22 00:09:00|7419.5|7416.7|7420.4|7417.6|7420.5|7417.7|7419.5|7416.7|0
1624320550000|2021-06-22 00:09:10|7419.6|7416.8|7415.3|7412.5|7419.6|7416.8|7414.1|7411.3|36
1624320560000|2021-06-22 00:09:20|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|0
1624320570000|2021-06-22 00:09:30|7415.9|7413.1|7416.1|7413.3|7416.1|7413.3|7415.9|7413.1|95
1624320580000|2021-06-22 00:09:40|7416.4|7413.6|7416.1|7413.3|7416.4|7413.6|7415.5|7412.7|0
1624320590000|2021-06-22 00:09:50|7415.9|7413.1|7415.5|7412.7|7416.6|7413.3|7415.5|7412.6|0
1624320600000|2021-06-22 00:10:00|7415|7412.2|7415.1|7412.3|7415.1|7412.3|7415|7412.2|0
1624320620000|2021-06-22 00:10:20|7414.9|7412.1|7415|7412.2|7415|7412.2|7414.1|7411.3|3
1624320630000|2021-06-22 00:10:30|7415.1|7412.3|7415.5|7412.7|7416.6|7413.2|7415.1|7412.3|2
1624320640000|2021-06-22 00:10:40|7416.1|7413.3|7416.5|7413.7|7417.2|7413.7|7416.1|7413.2|3
1624320670000|2021-06-22 00:11:10|7416.2|7413.4|7417|7414.2|7417.5|7414.7|7416.2|7413.4|0
1624320680000|2021-06-22 00:11:20|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|1
1624320710000|2021-06-22 00:11:50|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.5|7412.7|7
1624320720000|2021-06-22 00:12:00|7416|7413.2|7415.5|7412.7|7416|7413.2|7415.5|7412.7|0
1624320730000|2021-06-22 00:12:10|7415.6|7412.8|7415.5|7412.7|7416|7413.2|7415.5|7412.7|0
1624320740000|2021-06-22 00:12:20|7415|7412.2|7414.5|7411.7|7415|7412.2|7414.5|7411.7|1
1624320750000|2021-06-22 00:12:30|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|0
1624320760000|2021-06-22 00:12:40|7414|7411.2|7413.9|7411.1|7414|7411.2|7413.9|7411.1|1
1624320770000|2021-06-22 00:12:50|7413|7410.2|7413.1|7410.3|7413.1|7410.3|7413|7410.2|0
1624320780000|2021-06-22 00:13:00|7412.6|7409.8|7413.1|7410.3|7413.1|7410.3|7412.5|7409.7|0
1624320800000|2021-06-22 00:13:20|7413|7410.2|7412.6|7409.8|7413|7410.2|7412.6|7409.8|0
1624320810000|2021-06-22 00:13:30|7412.5|7409.7|7411.6|7408.8|7412.5|7409.7|7411.5|7408.7|13
1624320820000|2021-06-22 00:13:40|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|0
1624320840000|2021-06-22 00:14:00|7413.3|7410.5|7411.5|7408.7|7413.6|7410.7|7411.5|7408.7|11
1624320860000|2021-06-22 00:14:20|7411.4|7408.6|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|0
1624320870000|2021-06-22 00:14:30|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|0
1624320880000|2021-06-22 00:14:40|7411|7408.2|7410.5|7407.7|7411|7408.2|7410.5|7407.7|0
1624320900000|2021-06-22 00:15:00|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7410.9|7408.1|1
1624320910000|2021-06-22 00:15:10|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|0
1624320960000|2021-06-22 00:16:00|||||||||3
1624320980000|2021-06-22 00:16:20|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.6|7408.8|2
1624320990000|2021-06-22 00:16:30|7412.5|7409.7|7411|7408.2|7412.5|7409.7|7411|7408.2|0
1624321000000|2021-06-22 00:16:40|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|1
1624321010000|2021-06-22 00:16:50|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|0
1624321030000|2021-06-22 00:17:10|7411.5|7408.7|7412|7409.2|7412|7409.2|7411.5|7408.7|3
1624321040000|2021-06-22 00:17:20|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|3
1624321080000|2021-06-22 00:18:00|7412|7409.2|7411.7|7408.9|7412|7409.2|7411.6|7408.8|0
1624321120000|2021-06-22 00:18:40|7411|7408.2|7411.1|7408.3|7411.1|7408.3|7411|7408.2|2
1624321130000|2021-06-22 00:18:50|7412.6|7408.6|7412.1|7409.3|7413|7409.3|7411.5|7408.6|0
1624321140000|2021-06-22 00:19:00|7412.5|7409.7|7411.1|7408.3|7412.5|7409.7|7411.1|7408.3|1
1624321170000|2021-06-22 00:19:30|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|0
1624321180000|2021-06-22 00:19:40|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|0
1624321190000|2021-06-22 00:19:50|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|0
1624321210000|2021-06-22 00:20:10|7411.6|7408.8|7411.5|7408.7|7411.7|7408.9|7411.5|7408.7|0
1624321220000|2021-06-22 00:20:20|7411.7|7408.9|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|4
1624321240000|2021-06-22 00:20:40|7411.5|7408.7|7410.7|7407.9|7411.5|7408.7|7410.6|7407.8|0
1624321250000|2021-06-22 00:20:50|7410.6|7407.8|7410.7|7407.9|7410.7|7407.9|7410.6|7407.8|0
1624321260000|2021-06-22 00:21:00|7410.6|7407.8|7410.7|7407.9|7410.7|7407.9|7410.6|7407.8|0
1624321280000|2021-06-22 00:21:20|7410.6|7407.8|7410.7|7407.9|7410.7|7407.9|7410.6|7407.8|1
1624321300000|2021-06-22 00:21:40|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|0
1624321310000|2021-06-22 00:21:50|7411|7408.2|7410.7|7407.9|7411|7408.2|7410.6|7407.8|0
1624321320000|2021-06-22 00:22:00|7410.6|7407.8|7410.7|7407.9|7410.7|7407.9|7410.6|7407.8|0
1624321330000|2021-06-22 00:22:10|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|0
1624321340000|2021-06-22 00:22:20|7410.6|7407.8|7410.7|7407.9|7410.7|7407.9|7410.6|7407.8|0
1624321360000|2021-06-22 00:22:40|7410.6|7407.8|7410.7|7407.9|7410.7|7407.9|7410.6|7407.8|0
1624321370000|2021-06-22 00:22:50|7410.6|7407.8|7410.6|7407.8|7410.7|7407.9|7410.6|7407.8|1
1624321390000|2021-06-22 00:23:10|7410.7|7407.9|7410.6|7407.8|7410.7|7407.9|7410.6|7407.8|0
1624321400000|2021-06-22 00:23:20|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.6|7407.8|1
1624321410000|2021-06-22 00:23:30|7410.6|7407.8|7410.6|7407.8|7410.7|7407.9|7410.6|7407.8|0
1624321420000|2021-06-22 00:23:40|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|3
1624321440000|2021-06-22 00:24:00|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|26
1624321450000|2021-06-22 00:24:10|7412.2|7409.4|7411.7|7408.9|7412.2|7409.4|7411.7|7408.9|0
1624321460000|2021-06-22 00:24:20|7411.8|7409|7413.5|7410.7|7413.7|7410.9|7411.8|7409|14
1624321470000|2021-06-22 00:24:30|7413.1|7410.3|7413.7|7410.9|7413.7|7410.9|7413.1|7410.3|0
1624321480000|2021-06-22 00:24:40|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|0
1624321490000|2021-06-22 00:24:50|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|0
1624321500000|2021-06-22 00:25:00|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|2
1624321510000|2021-06-22 00:25:10|7413.2|7410.4|7414.1|7411.3|7414.1|7411.3|7413.2|7410.4|0
1624321520000|2021-06-22 00:25:20|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|1
1624321530000|2021-06-22 00:25:30|7414.5|7411.7|7414.6|7411.8|7414.6|7411.8|7414.5|7411.7|21
1624321540000|2021-06-22 00:25:40|7414.5|7411.7|7412.7|7409.9|7414.5|7411.7|7412.6|7409.8|0
1624321560000|2021-06-22 00:26:00|7413.1|7410.3|7411.7|7408.9|7413.1|7410.3|7411.7|7408.9|0
1624321570000|2021-06-22 00:26:10|7412|7409.2|7411.2|7408.4|7412|7409.2|7411.2|7408.4|4
1624321580000|2021-06-22 00:26:20|||||||||1
1624321600000|2021-06-22 00:26:40|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|6
1624321620000|2021-06-22 00:27:00|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|2
1624321630000|2021-06-22 00:27:10|7411.6|7408.8|7411.7|7408.9|7411.7|7408.9|7411.6|7408.8|0
1624321650000|2021-06-22 00:27:30|7411.6|7408.8|7411.7|7408.9|7411.7|7408.9|7411.6|7408.8|2
1624321720000|2021-06-22 00:28:40|7411.8|7409|7412.7|7409.9|7412.7|7409.9|7411.8|7409|3
1624321750000|2021-06-22 00:29:10|7412.6|7409.8|7412.7|7409.9|7412.7|7409.9|7412.6|7409.8|0
1624321760000|2021-06-22 00:29:20|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|0
1624321770000|2021-06-22 00:29:30|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|0
1624321800000|2021-06-22 00:30:00|7411.8|7409|7412.7|7409.9|7412.7|7409.9|7411.8|7409|1
1624321810000|2021-06-22 00:30:10|7413.2|7410.4|7413.7|7410.9|7413.7|7410.9|7413.2|7410.4|0
1624321830000|2021-06-22 00:30:30|7413.6|7410.8|7414.2|7411.4|7414.2|7411.4|7413.6|7410.8|0
1624321840000|2021-06-22 00:30:40|7413.7|7410.9|7414.7|7411.9|7414.7|7411.9|7413.7|7410.9|7
1624321850000|2021-06-22 00:30:50|7414.2|7411.4|7414.7|7411.9|7414.7|7411.9|7414.2|7411.4|0
1624321860000|2021-06-22 00:31:00|7414.8|7412|7414.7|7411.9|7415.2|7412.4|7414.7|7411.9|0
1624321890000|2021-06-22 00:31:30|7414.6|7411.8|7414.2|7411.4|7414.6|7411.8|7414.2|7411.4|0
1624321910000|2021-06-22 00:31:50|7413.7|7410.9|7413.8|7411|7413.8|7411|7413.7|7410.9|2
1624321920000|2021-06-22 00:32:00|7414.2|7411.4|7413.6|7410.8|7414.2|7411.4|7413.6|7410.8|12
1624321930000|2021-06-22 00:32:10|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|2
1624322010000|2021-06-22 00:33:30|||||||||2
1624322030000|2021-06-22 00:33:50|||||||||1
1624322060000|2021-06-22 00:34:20|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|0
1624322080000|2021-06-22 00:34:40|7414.3|7411.5|7414.7|7411.9|7414.7|7411.9|7414.3|7411.5|0
1624322090000|2021-06-22 00:34:50|7414.5|7411.7|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|1
1624322100000|2021-06-22 00:35:00|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|0
1624322110000|2021-06-22 00:35:10|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|1
1624322130000|2021-06-22 00:35:30|||||||||1
1624322150000|2021-06-22 00:35:50|||||||||1
1624322160000|2021-06-22 00:36:00|7413.6|7410.8|7413.3|7410.5|7413.6|7410.8|7413.2|7410.4|2
1624322170000|2021-06-22 00:36:10|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|0
1624322200000|2021-06-22 00:36:40|7412.2|7409.4|7412.1|7409.3|7412.2|7409.4|7412.1|7409.3|5
1624322220000|2021-06-22 00:37:00|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|0
1624322230000|2021-06-22 00:37:10|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|1
1624322240000|2021-06-22 00:37:20|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.6|7408.8|1
1624322250000|2021-06-22 00:37:30|||||||||1
1624322310000|2021-06-22 00:38:30|7411.6|7408.8|7411.7|7408.9|7411.7|7408.9|7411.6|7408.8|1
1624322320000|2021-06-22 00:38:40|7411.6|7408.8|7411.2|7408.4|7411.6|7408.8|7411.2|7408.4|19
1624322330000|2021-06-22 00:38:50|||||||||31
1624322350000|2021-06-22 00:39:10|7411.4|7408.6|7412.7|7409.9|7412.7|7409.9|7411.4|7408.6|8
1624322370000|2021-06-22 00:39:30|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|0
1624322380000|2021-06-22 00:39:40|7412.2|7409.4|7411.2|7408.4|7412.2|7409.4|7411.2|7408.4|1
1624322400000|2021-06-22 00:40:00|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|6
1624322410000|2021-06-22 00:40:10|7409.7|7406.9|7410.2|7407.4|7410.2|7407.4|7409.7|7406.9|11
1624322420000|2021-06-22 00:40:20|7409.6|7406.8|7409.7|7406.9|7409.7|7406.9|7409.6|7406.8|3
1624322440000|2021-06-22 00:40:40|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|0
1624322450000|2021-06-22 00:40:50|7410.1|7407.3|7409.2|7406.4|7410.1|7407.3|7409.2|7406.4|2
1624322460000|2021-06-22 00:41:00|7409.6|7406.8|7409.7|7406.9|7409.7|7406.9|7409.6|7406.8|1
1624322470000|2021-06-22 00:41:10|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|0
1624322480000|2021-06-22 00:41:20|7409.7|7406.9|7410.2|7407.4|7410.2|7407.4|7409.7|7406.9|11
1624322490000|2021-06-22 00:41:30|7411.4|7408.6|7411.7|7408.9|7411.7|7408.9|7410.4|7407.6|3
1624322510000|2021-06-22 00:41:50|7411.6|7408.8|7411.2|7408.4|7411.6|7408.8|7411.2|7408.4|0
1624322550000|2021-06-22 00:42:30|7410.8|7408|7410.7|7407.9|7410.8|7408|7410.7|7407.9|2
1624322580000|2021-06-22 00:43:00|7410.2|7407.4|7410.7|7407.9|7410.7|7407.9|7410.2|7407.4|1
1624322590000|2021-06-22 00:43:10|7410.5|7407.7|7409.7|7406.9|7410.5|7407.7|7409.6|7406.8|0
1624322640000|2021-06-22 00:44:00|7409.5|7406.7|7408.7|7405.9|7409.5|7406.7|7408.6|7405.8|11
1624322670000|2021-06-22 00:44:30|7408.2|7405.4|7407.1|7404.3|7408.2|7405.4|7406.6|7403.8|14
1624322680000|2021-06-22 00:44:40|7406.8|7404|7407.1|7404.3|7407.2|7404.4|7406.8|7404|0
1624322700000|2021-06-22 00:45:00|7406.7|7403.9|7407.6|7404.8|7407.6|7404.8|7406.7|7403.9|0
1624322710000|2021-06-22 00:45:10|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|4
1624322750000|2021-06-22 00:45:50|7407.8|7405|7408.2|7405.4|7408.2|7405.4|7407.8|7405|3
1624322760000|2021-06-22 00:46:00|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|2
1624322770000|2021-06-22 00:46:10|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|0
1624322800000|2021-06-22 00:46:40|7408.6|7405.8|7408.7|7405.9|7408.7|7405.9|7408.6|7405.8|1
1624322810000|2021-06-22 00:46:50|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|0
1624322820000|2021-06-22 00:47:00|7408.3|7405.5|7408.7|7405.9|7408.7|7405.9|7408.3|7405.5|0
1624322830000|2021-06-22 00:47:10|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|1
1624322850000|2021-06-22 00:47:30|7409.2|7406.4|7408.7|7405.9|7409.2|7406.4|7408.7|7405.9|2
1624322910000|2021-06-22 00:48:30|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|0
1624322930000|2021-06-22 00:48:50|7408.8|7406|7408.7|7405.9|7408.8|7406|7408.7|7405.9|2
1624322940000|2021-06-22 00:49:00|7408.6|7405.8|7408.1|7405.3|7408.7|7405.9|7408.1|7405.3|1
1624322950000|2021-06-22 00:49:10|7408.3|7405.5|7408.7|7405.9|7408.7|7405.9|7408.3|7405.5|0
1624322970000|2021-06-22 00:49:30|7408.6|7405.8|7407.6|7404.8|7408.7|7405.9|7407.6|7404.8|0
1624322980000|2021-06-22 00:49:40|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.6|7404.8|0
1624322990000|2021-06-22 00:49:50|7407.6|7404.8|7407.6|7404.8|7407.7|7404.9|7407.6|7404.8|0
1624323000000|2021-06-22 00:50:00|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.6|7404.8|0
1624323010000|2021-06-22 00:50:10|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7407.1|7404.3|0
1624323050000|2021-06-22 00:50:50|7406.6|7403.8|7406.7|7403.9|7406.7|7403.9|7406.6|7403.8|0
1624323090000|2021-06-22 00:51:30|7406.6|7403.8|7406.7|7403.9|7406.7|7403.9|7406.6|7403.8|0
1624323110000|2021-06-22 00:51:50|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|1
1624323120000|2021-06-22 00:52:00|7406.7|7403.9|7406.4|7403.6|7406.7|7403.9|7406.4|7403.6|2
1624323130000|2021-06-22 00:52:10|7406.5|7403.7|7406.7|7403.9|7406.7|7403.9|7406.5|7403.7|0
1624323170000|2021-06-22 00:52:50|7406.8|7404|7407.7|7404.9|7407.7|7404.9|7406.8|7404|0
1624323180000|2021-06-22 00:53:00|7408|7405.2|7408|7405.2|7408.5|7405.7|7408|7405.2|1
1624323190000|2021-06-22 00:53:10|7408.2|7405.4|7408|7405.2|7408.5|7405.7|7408|7405.2|0
1624323200000|2021-06-22 00:53:20|7407.5|7404.7|7407.7|7404.9|7407.7|7404.9|7407.5|7404.7|0
1624323210000|2021-06-22 00:53:30|7407.5|7404.7|7407.7|7404.9|7407.7|7404.9|7407.5|7404.7|0
1624323220000|2021-06-22 00:53:40|7407.5|7404.7|7407.5|7404.7|7407.7|7404.9|7407.5|7404.7|0
1624323230000|2021-06-22 00:53:50|7407.4|7404.6|7407.3|7404.5|7407.4|7404.6|7407|7404.2|0
1624323240000|2021-06-22 00:54:00|7407.7|7404.9|7407|7404.2|7407.7|7404.9|7407|7404.2|0
1624323250000|2021-06-22 00:54:10|7406.9|7404.1|7406.5|7403.7|7406.9|7404.1|7406.5|7403.7|1
1624323260000|2021-06-22 00:54:20|7406.7|7403.9|7406.5|7403.7|7406.7|7403.9|7406.5|7403.7|0
1624323270000|2021-06-22 00:54:30|7406.6|7403.8|7406.5|7403.7|7406.6|7403.8|7406.5|7403.7|0
1624323280000|2021-06-22 00:54:40|||||||||1
1624323310000|2021-06-22 00:55:10|||||||||1
1624323330000|2021-06-22 00:55:30|7406.8|7404|7407.6|7404.8|7407.6|7404.8|7406.8|7404|2
1624323340000|2021-06-22 00:55:40|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1624323350000|2021-06-22 00:55:50|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.5|7404.7|1
1624323400000|2021-06-22 00:56:40|7407.8|7405|7407.6|7404.8|7407.8|7405|7407.6|7404.8|1
1624323410000|2021-06-22 00:56:50|7407.5|7404.7|7407.6|7404.8|7407.6|7404.8|7407.5|7404.7|0
1624323420000|2021-06-22 00:57:00|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1624323430000|2021-06-22 00:57:10|7407.6|7404.8|7408|7405.2|7408.4|7405.6|7407.6|7404.8|3
1624323440000|2021-06-22 00:57:20|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|0
1624323450000|2021-06-22 00:57:30|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|5
1624323460000|2021-06-22 00:57:40|7408.4|7405.6|7407.6|7404.8|7408.4|7405.6|7407.6|7404.8|0
1624323540000|2021-06-22 00:59:00|7407.9|7405.1|7408.1|7405.3|7408.6|7405.8|7407.9|7405.1|1
1624323560000|2021-06-22 00:59:20|7409.1|7406.3|7409|7406.2|7409.1|7406.3|7409|7406.2|0
1624323590000|2021-06-22 00:59:50|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1624323600000|2021-06-22 01:00:00|7409.5|7406.7|7418.6|7415.8|7422|7419.2|7409.5|7406.7|52
1624323610000|2021-06-22 01:00:10|7418.5|7415.7|7421.4|7418.6|7421.4|7418.6|7417.4|7414.1|14
1624323620000|2021-06-22 01:00:20|7420.9|7418.1|7422.6|7419.8|7423|7420.2|7420.4|7417.6|12
1624323630000|2021-06-22 01:00:30|7422.8|7420|7422.4|7419.6|7423.4|7420.6|7422|7419.2|4
1624323640000|2021-06-22 01:00:40|7420.9|7418.1|7422|7419.2|7422|7419.2|7420.9|7418.1|21
1624323650000|2021-06-22 01:00:50|7421.3|7418.5|7421.6|7418.8|7422.3|7419.5|7421.3|7418.5|13
1624323660000|2021-06-22 01:01:00|7421.5|7418.7|7424.4|7421.6|7424.6|7421.8|7421.5|7418.7|16
1624323670000|2021-06-22 01:01:10|7424.5|7421.7|7425.4|7422.6|7425.5|7422.7|7424.5|7421.7|2
1624323680000|2021-06-22 01:01:20|7425.5|7422.7|7421|7418.2|7425.9|7423.1|7421|7418.2|12
1624323690000|2021-06-22 01:01:30|7420.6|7417.8|7420|7417.2|7420.6|7417.8|7420|7417.2|1
1624323700000|2021-06-22 01:01:40|7420.4|7417.6|7420.2|7417.4|7420.4|7417.6|7420.2|7417.4|1
1624323710000|2021-06-22 01:01:50|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1624323720000|2021-06-22 01:02:00|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7418.5|7415.7|0
1624323730000|2021-06-22 01:02:10|7419.5|7416.7|7418.4|7415.6|7419.5|7416.7|7418.4|7415.6|7
1624323740000|2021-06-22 01:02:20|7417.5|7414.7|7417.6|7414.8|7417.6|7414.8|7417.4|7414.6|1
1624323750000|2021-06-22 01:02:30|7418|7415.2|7415.2|7412.4|7418|7415.2|7415.2|7412.4|2
1624323760000|2021-06-22 01:02:40|7414|7411.2|7412.5|7409.7|7414|7411.2|7412.5|7409.7|3
1624323770000|2021-06-22 01:02:50|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.5|7409.7|1
1624323780000|2021-06-22 01:03:00|7412.5|7409.7|7412.6|7409.8|7412.6|7409.8|7412.5|7409.7|0
1624323790000|2021-06-22 01:03:10|7412.7|7409.9|7414.6|7411.8|7414.6|7411.8|7412.7|7409.9|2
1624323800000|2021-06-22 01:03:20|7414.5|7411.7|7413.6|7410.8|7414.5|7411.7|7413.5|7410.7|2
1624323810000|2021-06-22 01:03:30|7413.5|7410.7|7413.6|7410.8|7413.6|7410.8|7413.5|7410.7|0
1624323820000|2021-06-22 01:03:40|7413.5|7410.7|7413.6|7410.8|7413.6|7410.8|7413.5|7410.7|0
1624323830000|2021-06-22 01:03:50|7413.5|7410.7|7412.5|7409.7|7413.5|7410.7|7412.4|7409.6|2
1624323840000|2021-06-22 01:04:00|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|1
1624323850000|2021-06-22 01:04:10|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|0
1624323860000|2021-06-22 01:04:20|7411.7|7408.9|7413|7410.2|7413.6|7410.8|7411.7|7408.9|5
1624323870000|2021-06-22 01:04:30|7412.5|7409.7|7412.4|7409.6|7412.5|7409.7|7412.4|7409.6|1
1624323880000|2021-06-22 01:04:40|7413.1|7409.1|7412.6|7409.8|7413.1|7409.8|7412.6|7409.1|0
1624323890000|2021-06-22 01:04:50|7412.4|7409.6|7413.4|7410.6|7414|7411.2|7412.4|7409.6|0
1624323900000|2021-06-22 01:05:00|7413.6|7410.8|7415|7412.2|7415|7412.2|7413.6|7410.8|0
1624323910000|2021-06-22 01:05:10|7415.4|7412.6|7413.4|7410.6|7415.4|7412.6|7413.4|7410.6|1
1624323920000|2021-06-22 01:05:20|7412|7409.2|7413|7410.2|7413|7410.2|7412|7409.2|0
1624323940000|2021-06-22 01:05:40|7413.1|7410.3|7415|7412.2|7415|7412.2|7413.1|7410.3|13
1624323950000|2021-06-22 01:05:50|7413.8|7411|7413|7410.2|7413.8|7411|7413|7410.2|2
1624323960000|2021-06-22 01:06:00|7413.2|7410.4|7414.6|7411.8|7415.4|7412.6|7413.2|7410.4|2
1624323970000|2021-06-22 01:06:10|7415.1|7412.3|7416.4|7413.6|7416.4|7413.6|7415.1|7412.3|0
1624323990000|2021-06-22 01:06:30|7416|7413.2|7414|7411.2|7416|7413.2|7414|7411.2|7
1624324000000|2021-06-22 01:06:40|7414.4|7411.6|7415|7412.2|7415.4|7412.6|7414.4|7411.6|0
1624324010000|2021-06-22 01:06:50|7415.5|7412.7|7415.6|7412.8|7415.6|7412.8|7415.5|7412.7|0
1624324020000|2021-06-22 01:07:00|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|7415|7412.2|18
1624324030000|2021-06-22 01:07:10|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|1
1624324040000|2021-06-22 01:07:20|||||||||4
1624324050000|2021-06-22 01:07:30|7414.9|7412.1|7414.5|7411.7|7414.9|7412.1|7414.5|7411.7|0
1624324060000|2021-06-22 01:07:40|7414.4|7411.6|7414.9|7412.1|7414.9|7412.1|7414.4|7411.6|1
1624324070000|2021-06-22 01:07:50|7415|7412.2|7416|7413.2|7416|7413.2|7415|7412.2|0
1624324080000|2021-06-22 01:08:00|7415.9|7413.1|7415|7412.2|7415.9|7413.1|7415|7412.2|4
1624324090000|2021-06-22 01:08:10|7414.6|7411.8|7414|7411.2|7414.6|7411.8|7414|7411.2|2
1624324100000|2021-06-22 01:08:20|7414.5|7411.7|7414.4|7411.6|7414.5|7411.7|7414.4|7411.6|0
1624324110000|2021-06-22 01:08:30|7415.1|7411.1|7412.5|7409.7|7415.1|7411.7|7412.5|7409.7|5
1624324120000|2021-06-22 01:08:40|7412.1|7409.3|7412.5|7409.7|7412.5|7409.7|7412|7409.2|6
1624324130000|2021-06-22 01:08:50|7412|7409.2|7412.4|7409.6|7412.8|7410|7411.5|7408.7|5
1624324140000|2021-06-22 01:09:00|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|2
1624324150000|2021-06-22 01:09:10|7411.9|7409.1|7410|7407.2|7411.9|7409.1|7410|7407.2|7
1624324160000|2021-06-22 01:09:20|7409.9|7407.1|7410|7407.2|7410.5|7407.7|7409.1|7406.3|1
1624324170000|2021-06-22 01:09:30|7410.4|7407.6|7411|7408.2|7411|7408.2|7410|7407.2|6
1624324180000|2021-06-22 01:09:40|7411.5|7408.7|7411|7408.2|7411.5|7408.7|7411|7408.2|1
1624324190000|2021-06-22 01:09:50|||||||||1
1624324200000|2021-06-22 01:10:00|7411.2|7408.4|7411.5|7408.7|7411.9|7409.1|7411.2|7408.4|11
1624324210000|2021-06-22 01:10:10|7411.9|7409.1|7413.4|7410.6|7413.5|7410.7|7411.6|7408.8|5
1624324220000|2021-06-22 01:10:20|7413.5|7410.7|7414.4|7411.6|7414.4|7411.6|7413.5|7410.7|2
1624324230000|2021-06-22 01:10:30|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|0
1624324240000|2021-06-22 01:10:40|7412.5|7409.7|7412.4|7409.6|7412.5|7409.7|7412|7409.2|5
1624324250000|2021-06-22 01:10:50|7412.5|7409.7|7412|7409.2|7412.5|7409.7|7412|7409.2|0
1624324260000|2021-06-22 01:11:00|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|0
1624324270000|2021-06-22 01:11:10|7412.5|7409.7|7413|7410.2|7413|7410.2|7412|7409.2|5
1624324290000|2021-06-22 01:11:30|7412.6|7409.8|7412|7409.2|7412.6|7409.8|7412|7409.2|1
1624324300000|2021-06-22 01:11:40|7412.5|7409.7|7414.4|7411.6|7414.4|7411.6|7412.5|7409.7|5
1624324320000|2021-06-22 01:12:00|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|0
1624324330000|2021-06-22 01:12:10|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|0
1624324340000|2021-06-22 01:12:20|||||||||1
1624324350000|2021-06-22 01:12:30|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|2
1624324360000|2021-06-22 01:12:40|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|0
1624324380000|2021-06-22 01:13:00|7414|7411.2|7414.5|7411.7|7414.6|7411.8|7414|7411.2|0
1624324390000|2021-06-22 01:13:10|7414.6|7411.8|7413.6|7410.8|7414.6|7411.8|7413.6|7410.8|2
1624324400000|2021-06-22 01:13:20|7414.2|7411.4|7414.6|7411.8|7414.6|7411.8|7414.2|7411.4|0
1624324410000|2021-06-22 01:13:30|7414.1|7411.3|7413.6|7410.8|7414.1|7411.3|7413.6|7410.8|1
1624324420000|2021-06-22 01:13:40|7414.1|7411.3|7415.1|7412.3|7415.1|7412.3|7414.1|7411.3|7
1624324440000|2021-06-22 01:14:00|7416|7413.2|7415.6|7412.8|7416.6|7413.8|7415.4|7412.6|2
1624324450000|2021-06-22 01:14:10|7415.4|7412.6|7416|7413.2|7416|7413.2|7415|7412.2|2
1624324460000|2021-06-22 01:14:20|7415.6|7412.8|7416.6|7413.8|7416.6|7413.8|7415.6|7412.8|5
1624324470000|2021-06-22 01:14:30|7417.1|7414.3|7418.4|7415.6|7418.5|7415.7|7417.1|7414.3|3
1624324480000|2021-06-22 01:14:40|7418.5|7415.7|7419.1|7416.3|7419.5|7416.7|7418.5|7415.7|0
1624324490000|2021-06-22 01:14:50|7419.9|7417.1|7420.6|7417.8|7420.6|7417.8|7419.6|7416.8|7
1624324500000|2021-06-22 01:15:00|7419.6|7416.8|7419.5|7416.7|7419.6|7416.8|7419|7416.2|6
1624324510000|2021-06-22 01:15:10|7419.4|7416.6|7418.6|7415.8|7419.5|7416.7|7418.4|7415.6|0
1624324520000|2021-06-22 01:15:20|7418.5|7415.7|7421.6|7418.8|7422.1|7419.3|7418.5|7415.7|92
1624324530000|2021-06-22 01:15:30|7422.5|7419.7|7422|7419.2|7422.6|7419.8|7422|7419.2|0
1624324540000|2021-06-22 01:15:40|7421.5|7418.7|7421.6|7418.8|7421.6|7418.8|7421.5|7418.7|0
1624324560000|2021-06-22 01:16:00|7422|7419.2|7423|7420.2|7423|7420.2|7422|7419.2|0
1624324570000|2021-06-22 01:16:10|7422.5|7419.7|7422.5|7419.7|7422.6|7419.8|7422.5|7419.7|11
1624324580000|2021-06-22 01:16:20|7422.6|7419.8|7424|7421.2|7424|7421.2|7422.6|7419.8|3
1624324590000|2021-06-22 01:16:30|7424.1|7421.3|7425.5|7422.7|7425.5|7422.7|7424.1|7421.3|15
1624324600000|2021-06-22 01:16:40|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|3
1624324610000|2021-06-22 01:16:50|7424.5|7421.7|7425.6|7422.8|7425.6|7422.8|7424.5|7421.7|9
1624324620000|2021-06-22 01:17:00|7426|7423.2|7426|7423.2|7426|7423.2|7426|7423.2|1
1624324630000|2021-06-22 01:17:10|7426.4|7423.6|7426.5|7423.7|7426.5|7423.7|7426.4|7423.6|0
1624324640000|2021-06-22 01:17:20|7426.4|7423.6|7425.5|7422.7|7426.5|7423.7|7425.5|7422.7|4
1624324650000|2021-06-22 01:17:30|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|0
1624324660000|2021-06-22 01:17:40|7425.5|7422.7|7425.4|7422.6|7425.5|7422.7|7425.4|7422.6|0
1624324670000|2021-06-22 01:17:50|7424.5|7421.7|7424.9|7422.1|7425.1|7422.3|7424.5|7421.7|7
1624324680000|2021-06-22 01:18:00|7424.4|7421.6|7423.6|7420.8|7424.5|7421.7|7423.4|7420.6|3
1624324700000|2021-06-22 01:18:20|||||||||1
1624324710000|2021-06-22 01:18:30|7423.4|7420.6|7424|7421.2|7424|7421.2|7423|7420.2|25
1624324720000|2021-06-22 01:18:40|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.5|7420.7|10
1624324730000|2021-06-22 01:18:50|7424.5|7421.7|7426|7423.2|7426.5|7423.7|7424.5|7421.7|26
1624324740000|2021-06-22 01:19:00|7426.1|7423.3|7426.5|7423.7|7426.5|7423.7|7426.1|7423.3|0
1624324750000|2021-06-22 01:19:10|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|1
1624324760000|2021-06-22 01:19:20|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|6
1624324770000|2021-06-22 01:19:30|7426.6|7423.8|7427.1|7424.3|7427.1|7424.3|7426.5|7423.7|8
1624324780000|2021-06-22 01:19:40|7427.5|7424.7|7428.5|7425.7|7428.6|7425.8|7427.5|7424.7|12
1624324790000|2021-06-22 01:19:50|7428.4|7425.6|7427.5|7424.7|7428.4|7425.6|7427.5|7424.7|7
1624324800000|2021-06-22 01:20:00|7427.4|7424.6|7427.5|7424.7|7427.5|7424.7|7427.1|7424.3|0
1624324810000|2021-06-22 01:20:10|7427.1|7424.3|7428.5|7425.7|7428.5|7425.7|7427.1|7424.3|3
1624324820000|2021-06-22 01:20:20|7428.1|7425.3|7435.1|7432.3|7435.1|7432.3|7428.1|7425.3|157
1624324830000|2021-06-22 01:20:30|7435|7432.2|7435.6|7432.8|7435.6|7432.8|7434.5|7431.7|32
1624324840000|2021-06-22 01:20:40|7435.1|7432.3|7433.6|7430.8|7435.6|7432.8|7433.6|7430.8|8
1624324850000|2021-06-22 01:20:50|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|0
1624324860000|2021-06-22 01:21:00|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|5
1624324870000|2021-06-22 01:21:10|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|0
1624324880000|2021-06-22 01:21:20|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|2
1624324890000|2021-06-22 01:21:30|7432.6|7429.8|7432.5|7429.7|7432.6|7429.8|7432.5|7429.7|0
1624324900000|2021-06-22 01:21:40|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|7431.5|7428.7|3
1624324910000|2021-06-22 01:21:50|7431.7|7428.9|7433.6|7430.8|7433.6|7430.8|7431.7|7428.9|1
1624324920000|2021-06-22 01:22:00|7434|7431.2|7435.5|7432.7|7435.6|7432.8|7434|7431.2|10
1624324930000|2021-06-22 01:22:10|7435.1|7432.3|7435.1|7432.3|7435.6|7432.8|7434.5|7431.7|2
1624324940000|2021-06-22 01:22:20|7435.5|7432.7|7434|7431.2|7435.5|7432.7|7433.5|7430.7|1
1624324950000|2021-06-22 01:22:30|7433.6|7430.8|7434.1|7431.3|7434.1|7431.3|7433.6|7430.8|0
1624324960000|2021-06-22 01:22:40|7433.7|7430.9|7432.6|7429.8|7433.7|7430.9|7432|7429.2|4
1624324970000|2021-06-22 01:22:50|7432.5|7429.7|7432.4|7429.6|7432.5|7429.7|7432.4|7429.6|3
1624324980000|2021-06-22 01:23:00|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|0
1624324990000|2021-06-22 01:23:10|7431.7|7428.9|7430.5|7427.7|7431.7|7428.9|7430|7427.2|5
1624325000000|2021-06-22 01:23:20|7430.4|7427.6|7430.6|7427.8|7430.6|7427.8|7430|7427.2|0
1624325010000|2021-06-22 01:23:30|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7430|7427.2|0
1624325020000|2021-06-22 01:23:40|7429.4|7426.6|7429|7426.2|7429.6|7426.8|7429|7426.2|20
1624325030000|2021-06-22 01:23:50|7429.6|7426.8|7429.2|7426.4|7429.6|7426.8|7429|7426.2|12
1624325040000|2021-06-22 01:24:00|7430|7427.2|7430|7427.2|7430.6|7427.8|7430|7427.2|0
1624325050000|2021-06-22 01:24:10|7430.5|7427.7|7430.6|7427.8|7430.6|7427.8|7430.5|7427.7|1
1624325060000|2021-06-22 01:24:20|7430.5|7427.7|7430.6|7427.8|7430.6|7427.8|7430.5|7427.7|0
1624325070000|2021-06-22 01:24:30|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|1
1624325080000|2021-06-22 01:24:40|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|2
1624325090000|2021-06-22 01:24:50|7431|7428.2|7430.6|7427.8|7431|7428.2|7430.6|7427.8|0
1624325100000|2021-06-22 01:25:00|7430.5|7427.7|7430.5|7427.7|7430.6|7427.8|7430.4|7427.6|0
1624325110000|2021-06-22 01:25:10|7430.6|7427.8|7431|7428.2|7431|7428.2|7430.6|7427.8|0
1624325130000|2021-06-22 01:25:30|7430.5|7427.7|7431|7428.2|7431.1|7428.3|7430.5|7427.7|3
1624325140000|2021-06-22 01:25:40|7430.6|7427.8|7430.6|7427.8|7430.6|7427.8|7430.6|7427.8|0
1624325150000|2021-06-22 01:25:50|7430.5|7427.7|7430.4|7427.6|7430.5|7427.7|7430.4|7427.6|0
1624325160000|2021-06-22 01:26:00|7430|7427.2|7430|7427.2|7430|7427.2|7430|7427.2|0
1624325170000|2021-06-22 01:26:10|7429.4|7426.6|7429.5|7426.7|7429.6|7426.8|7429|7426.2|1
1624325180000|2021-06-22 01:26:20|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|0
1624325190000|2021-06-22 01:26:30|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7429.1|7426.3|0
1624325200000|2021-06-22 01:26:40|7429.7|7426.9|7429.4|7426.6|7430.5|7427.7|7429.4|7426.6|0
1624325210000|2021-06-22 01:26:50|7429.3|7426.5|7429|7426.2|7429.3|7426.5|7428.5|7425.7|0
1624325220000|2021-06-22 01:27:00|7429.5|7426.7|7429.6|7426.8|7429.6|7426.8|7429.5|7426.7|0
1624325230000|2021-06-22 01:27:10|7430|7427.2|7430|7427.2|7430|7427.2|7430|7427.2|142
1624325240000|2021-06-22 01:27:20|7430.5|7427.7|7430.6|7427.8|7431|7428.2|7430.5|7427.7|73
1624325250000|2021-06-22 01:27:30|7431|7428.2|7430.6|7427.8|7431.1|7428.3|7430.5|7427.7|0
1624325260000|2021-06-22 01:27:40|7431.1|7428.3|7432.5|7429.7|7432.5|7429.7|7431.1|7428.3|1
1624325270000|2021-06-22 01:27:50|7431.6|7428.8|7433.5|7430.7|7433.5|7430.7|7431.6|7428.8|5
1624325280000|2021-06-22 01:28:00|7433.1|7430.3|7432.6|7429.8|7433.5|7430.7|7432.6|7429.8|74
1624325290000|2021-06-22 01:28:10|7433.1|7430.3|7434.1|7431.3|7434.1|7431.3|7433.1|7430.3|1
1624325310000|2021-06-22 01:28:30|7435|7432.2|7434|7431.2|7435|7432.2|7434|7431.2|2
1624325320000|2021-06-22 01:28:40|7433.6|7430.8|7432.6|7429.8|7433.6|7430.8|7432.5|7429.7|2
1624325330000|2021-06-22 01:28:50|7432.5|7429.7|7432.5|7429.7|7432.6|7429.8|7432.5|7429.7|0
1624325340000|2021-06-22 01:29:00|7432.1|7429.3|7432|7429.2|7432.1|7429.3|7432|7429.2|2
1624325350000|2021-06-22 01:29:10|7431.6|7428.8|7431.6|7428.8|7432.1|7429.3|7431.6|7428.8|0
1624325360000|2021-06-22 01:29:20|7431.5|7428.7|7431.6|7428.8|7431.6|7428.8|7431.5|7428.7|0
1624325390000|2021-06-22 01:29:50|7432.1|7429.3|7433.5|7430.7|7433.5|7430.7|7432.1|7429.3|1
1624325400000|2021-06-22 01:30:00|7433.1|7430.3|7434.5|7431.7|7435.5|7432.7|7433|7430.2|13
1624325410000|2021-06-22 01:30:10|7434.6|7431.8|7434.5|7431.7|7434.6|7431.8|7434.5|7431.7|0
1624325420000|2021-06-22 01:30:20|7434.6|7431.8|7433.4|7430.6|7434.6|7431.8|7433.4|7430.6|6
1624325430000|2021-06-22 01:30:30|7433.5|7430.7|7433.6|7430.8|7433.6|7430.8|7433.5|7430.7|0
1624325440000|2021-06-22 01:30:40|7433.5|7430.7|7434.6|7431.8|7434.6|7431.8|7433.5|7430.7|3
1624325450000|2021-06-22 01:30:50|7434.5|7431.7|7433.6|7430.8|7434.5|7431.7|7433.6|7430.8|1
1624325460000|2021-06-22 01:31:00|7434|7431.2|7433.6|7430.8|7434.5|7431.7|7433.6|7430.8|1
1624325490000|2021-06-22 01:31:30|7433.5|7430.7|7432.5|7429.7|7433.5|7430.7|7432|7429.2|4
1624325500000|2021-06-22 01:31:40|7432.6|7429.8|7431.6|7428.8|7432.6|7429.8|7431.5|7428.7|2
1624325530000|2021-06-22 01:32:10|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|0
1624325540000|2021-06-22 01:32:20|7431.4|7428.6|7433.6|7430.8|7433.6|7430.8|7431.4|7428.6|9
1624325550000|2021-06-22 01:32:30|7434|7431.2|7433.6|7430.8|7434|7431.2|7433.5|7430.7|0
1624325560000|2021-06-22 01:32:40|7433.5|7430.7|7432.6|7429.8|7433.5|7430.7|7432.5|7429.7|1
1624325570000|2021-06-22 01:32:50|7432.5|7429.7|7432.6|7429.8|7432.6|7429.8|7432.5|7429.7|0
1624325580000|2021-06-22 01:33:00|7433.5|7430.7|7434.1|7431.3|7434.1|7431.3|7433.5|7430.7|0
1624325590000|2021-06-22 01:33:10|7434.5|7431.7|7434.6|7431.8|7434.6|7431.8|7434.5|7431.7|7
1624325600000|2021-06-22 01:33:20|7434.5|7431.7|7435.1|7432.3|7435.1|7432.3|7434.5|7431.7|5
1624325610000|2021-06-22 01:33:30|7435|7432.2|7433.6|7430.8|7435|7432.2|7433.5|7430.7|8
1624325640000|2021-06-22 01:34:00|7433.4|7430.6|7432.6|7429.8|7433.4|7430.6|7432.6|7429.8|4
1624325660000|2021-06-22 01:34:20|7433.1|7430.3|7433.5|7430.7|7434|7431.2|7433.1|7430.3|0
1624325670000|2021-06-22 01:34:30|7433.6|7430.8|7432.4|7429.6|7433.6|7430.8|7432.4|7429.6|1
1624325680000|2021-06-22 01:34:40|7431.9|7429.1|7431.6|7428.8|7432.1|7429.3|7431.5|7428.7|2
1624325710000|2021-06-22 01:35:10|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|0
1624325720000|2021-06-22 01:35:20|7431.5|7428.7|7430.4|7427.6|7431.5|7428.7|7430.4|7427.6|1
1624325730000|2021-06-22 01:35:30|7430|7427.2|7430|7427.2|7430|7427.2|7430|7427.2|0
1624325760000|2021-06-22 01:36:00|7431.4|7428.6|7431.6|7428.8|7431.6|7428.8|7431.4|7428.6|0
1624325770000|2021-06-22 01:36:10|7431.7|7428.9|7433|7430.2|7433|7430.2|7431.7|7428.9|6
1624325780000|2021-06-22 01:36:20|7432.5|7429.7|7433|7430.2|7433|7430.2|7432.2|7429.4|0
1624325790000|2021-06-22 01:36:30|7433.5|7430.7|7433.5|7430.7|7433.6|7430.8|7433.5|7430.7|0
1624325800000|2021-06-22 01:36:40|7432.5|7429.7|7432|7429.2|7432.6|7429.8|7432|7429.2|1
1624325810000|2021-06-22 01:36:50|7431.7|7428.9|7431.6|7428.8|7432.1|7429.3|7431.6|7428.8|0
1624325820000|2021-06-22 01:37:00|7432.1|7429.3|7433.4|7430.6|7433.4|7430.6|7432.1|7429.3|0
1624325830000|2021-06-22 01:37:10|7433|7430.2|7433.6|7430.8|7434|7431.2|7433|7430.2|6
1624325840000|2021-06-22 01:37:20|7433.5|7430.7|7432.6|7429.8|7433.5|7430.7|7432.4|7429.6|3
1624325850000|2021-06-22 01:37:30|7433.1|7430.3|7433|7430.2|7433.5|7430.7|7433|7430.2|0
1624325870000|2021-06-22 01:37:50|7433.5|7430.7|7432.5|7429.7|7433.5|7430.7|7432.1|7429.3|1
1624325880000|2021-06-22 01:38:00|7432.4|7429.6|7432|7429.2|7432.4|7429.6|7432|7429.2|0
1624325900000|2021-06-22 01:38:20|7432.5|7429.7|7431.6|7428.8|7432.5|7429.7|7431.6|7428.8|0
1624325910000|2021-06-22 01:38:30|7432.1|7429.3|7433.5|7430.7|7433.5|7430.7|7431.6|7428.8|1
1624325920000|2021-06-22 01:38:40|7434.4|7431.6|7433.6|7430.8|7434.4|7431.6|7433.6|7430.8|1
1624325930000|2021-06-22 01:38:50|7433.5|7430.7|7436.1|7433.3|7436.1|7433.3|7433|7430.2|28
1624325940000|2021-06-22 01:39:00|7436|7433.2|7445.6|7442.8|7447.1|7444.3|7436|7433.2|237
1624325950000|2021-06-22 01:39:10|7446|7443.2|7444.6|7441.8|7446.6|7443.8|7444.1|7441.3|20
1624325960000|2021-06-22 01:39:20|7446.1|7443.3|7445.5|7442.7|7446.1|7443.3|7444.2|7441.4|26
1624325970000|2021-06-22 01:39:30|7445.6|7442.8|7445.4|7442.6|7445.6|7442.8|7444.5|7441.7|36
1624325980000|2021-06-22 01:39:40|7445|7442.2|7444|7441.2|7445|7442.2|7444|7441.2|17
1624325990000|2021-06-22 01:39:50|7444.1|7441.3|7445.5|7442.7|7445.5|7442.7|7444.1|7441.3|16
1624326000000|2021-06-22 01:40:00|7445.1|7442.3|7444.6|7441.8|7445.1|7442.3|7444.5|7441.7|11
1624326010000|2021-06-22 01:40:10|7444.4|7441.6|7443.6|7440.8|7444.6|7441.8|7443.1|7440.3|36
1624326020000|2021-06-22 01:40:20|7443|7440.2|7443.6|7440.8|7443.6|7440.8|7442.6|7439.8|35
1624326030000|2021-06-22 01:40:30|7443.5|7440.7|7443.6|7440.8|7443.6|7440.8|7443.5|7440.7|12
1624326040000|2021-06-22 01:40:40|7443.5|7440.7|7444.1|7441.3|7444.1|7441.3|7443.5|7440.7|2
1624326050000|2021-06-22 01:40:50|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.5|7440.7|14
1624326060000|2021-06-22 01:41:00|7443.5|7440.7|7444|7441.2|7444|7441.2|7443.5|7440.7|1
1624326070000|2021-06-22 01:41:10|7444.1|7441.3|7444.6|7441.8|7444.6|7441.8|7444.1|7441.3|3
1624326080000|2021-06-22 01:41:20|7444.5|7441.7|7444.6|7441.8|7444.6|7441.8|7444.5|7441.7|4
1624326090000|2021-06-22 01:41:30|7445|7442.2|7444.6|7441.8|7445|7442.2|7444.1|7441.3|0
1624326100000|2021-06-22 01:41:40|7444.5|7441.7|7444.6|7441.8|7444.6|7441.8|7444.5|7441.7|0
1624326110000|2021-06-22 01:41:50|7444.7|7441.9|7446.1|7443.3|7446.1|7443.3|7444.7|7441.9|10
1624326120000|2021-06-22 01:42:00|7446.6|7443.8|7447.1|7444.3|7447.1|7444.3|7446.1|7443.3|93
1624326130000|2021-06-22 01:42:10|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.2|7444.4|31
1624326140000|2021-06-22 01:42:20|||||||||4
1624326150000|2021-06-22 01:42:30|7446.9|7444.1|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|160
1624326160000|2021-06-22 01:42:40|7446.9|7444.1|7447|7444.2|7447|7444.2|7446.4|7443.6|28
1624326170000|2021-06-22 01:42:50|7446.9|7444.1|7447.5|7444.7|7447.9|7445.1|7446.9|7444.1|3
1624326180000|2021-06-22 01:43:00|7447.9|7445.1|7446.5|7443.7|7447.9|7445.1|7446.5|7443.7|6
1624326190000|2021-06-22 01:43:10|7446.6|7443.8|7446|7443.2|7446.6|7443.8|7446|7443.2|2
1624326200000|2021-06-22 01:43:20|7446.5|7443.7|7447.4|7444.6|7447.5|7444.7|7446.5|7443.7|1
1624326210000|2021-06-22 01:43:30|7447.5|7444.7|7447.4|7444.6|7447.5|7444.7|7447.4|7444.6|7
1624326220000|2021-06-22 01:43:40|7447.5|7444.7|7446.4|7443.6|7447.5|7444.7|7446.4|7443.6|7
1624326230000|2021-06-22 01:43:50|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.4|7442.6|0
1624326240000|2021-06-22 01:44:00|7445.1|7442.3|7445.4|7442.6|7445.5|7442.7|7445|7442.2|3
1624326250000|2021-06-22 01:44:10|7445.5|7442.7|7444.4|7441.6|7445.5|7442.7|7444.4|7441.6|2
1624326260000|2021-06-22 01:44:20|7444.2|7441.4|7444.1|7441.3|7444.2|7441.4|7443.8|7441|1
1624326270000|2021-06-22 01:44:30|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7444|7441.2|2
1624326280000|2021-06-22 01:44:40|7443.8|7441|7443.5|7440.7|7443.8|7441|7443.5|7440.7|2
1624326290000|2021-06-22 01:44:50|||||||||8
1624326300000|2021-06-22 01:45:00|7444.2|7441.4|7443.8|7441|7444.5|7441.7|7443.8|7441|5
1624326310000|2021-06-22 01:45:10|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|2
1624326320000|2021-06-22 01:45:20|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|0
1624326330000|2021-06-22 01:45:30|7444.5|7441.7|7446.5|7443.7|7446.5|7443.7|7444.5|7441.7|5
1624326340000|2021-06-22 01:45:40|7446.8|7444|7446.5|7443.7|7447.5|7444.7|7446.5|7443.7|9
1624326350000|2021-06-22 01:45:50|7446|7443.2|7446|7443.2|7446|7443.2|7445.5|7442.7|2
1624326360000|2021-06-22 01:46:00|7446.3|7443.5|7447.3|7444.5|7447.5|7444.7|7446.3|7443.5|23
1624326370000|2021-06-22 01:46:10|7447.2|7444.4|7446|7443.2|7447.2|7444.4|7445.5|7442.7|3
1624326380000|2021-06-22 01:46:20|7445.6|7442.8|7446.5|7443.7|7446.5|7443.7|7445.6|7442.8|5
1624326390000|2021-06-22 01:46:30|7446.3|7443.5|7445.5|7442.7|7446.3|7443.5|7445.5|7442.7|7
1624326400000|2021-06-22 01:46:40|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|0
1624326410000|2021-06-22 01:46:50|7446.8|7444|7446.3|7443.5|7447.4|7444.6|7446.3|7443.5|3
1624326420000|2021-06-22 01:47:00|7445.4|7442.6|7446.4|7443.6|7446.8|7444|7445.4|7442.6|0
1624326430000|2021-06-22 01:47:10|7445.7|7442.9|7445.4|7442.6|7445.7|7442.9|7445.4|7442.6|1
1624326440000|2021-06-22 01:47:20|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|0
1624326450000|2021-06-22 01:47:30|7445.9|7443.1|7444.4|7441.6|7445.9|7443.1|7444.4|7441.6|34
1624326460000|2021-06-22 01:47:40|7444.6|7441.8|7445.7|7442.9|7446.1|7443.3|7444.6|7441.8|2
1624326470000|2021-06-22 01:47:50|7445.6|7442.8|7446.9|7444.1|7446.9|7444.1|7445.4|7442.6|2
1624326480000|2021-06-22 01:48:00|7446.7|7443.9|7443.6|7440.8|7446.7|7443.9|7443.4|7440.6|9
1624326490000|2021-06-22 01:48:10|7443.4|7440.6|7445.3|7442.5|7445.3|7442.5|7442.4|7439.6|20
1624326500000|2021-06-22 01:48:20|7444.4|7441.6|7444.4|7441.6|7444.6|7441.8|7444.3|7441.5|23
1624326510000|2021-06-22 01:48:30|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|1
1624326520000|2021-06-22 01:48:40|7444.3|7441.5|7444.4|7441.6|7444.4|7441.6|7443.9|7441.1|4
1624326530000|2021-06-22 01:48:50|7444.3|7441.5|7444.4|7441.6|7444.4|7441.6|7444.3|7441.5|0
1624326540000|2021-06-22 01:49:00|7443.4|7440.6|7444.3|7441.5|7444.3|7441.5|7442.6|7439.8|4
1624326550000|2021-06-22 01:49:10|7443.4|7440.6|7443.9|7441.1|7443.9|7441.1|7443.3|7440.5|1
1624326560000|2021-06-22 01:49:20|7444.4|7441.6|7444.4|7441.6|7445.4|7442.6|7443.3|7440.5|15
1624326570000|2021-06-22 01:49:30|7444.9|7442.1|7444.3|7441.5|7444.9|7442.1|7444.3|7441.5|1
1624326580000|2021-06-22 01:49:40|7444.4|7441.6|7443.4|7440.6|7444.4|7441.6|7443.4|7440.6|6
1624326590000|2021-06-22 01:49:50|7443.9|7441.1|7443.4|7440.6|7443.9|7441.1|7443.4|7440.6|1
1624326600000|2021-06-22 01:50:00|7442.8|7440|7441.8|7439|7443.2|7440.4|7441.8|7439|5
1624326610000|2021-06-22 01:50:10|7441.4|7438.6|7441.9|7439.1|7441.9|7439.1|7441.3|7438.5|6
1624326620000|2021-06-22 01:50:20|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7441.3|7438.5|0
1624326630000|2021-06-22 01:50:30|7441.3|7438.5|7441.3|7438.5|7441.4|7438.6|7441.3|7438.5|1
1624326640000|2021-06-22 01:50:40|7441.4|7438.6|7441.3|7438.5|7441.4|7438.6|7441.3|7438.5|0
1624326660000|2021-06-22 01:51:00|7441.4|7438.6|7441.4|7438.6|7441.9|7439.1|7441.3|7438.5|3
1624326670000|2021-06-22 01:51:10|7441.9|7439.1|7441.4|7438.6|7441.9|7439.1|7441.4|7438.6|0
1624326680000|2021-06-22 01:51:20|7441.3|7438.5|7440.9|7438.1|7441.3|7438.5|7440.8|7438|1
1624326690000|2021-06-22 01:51:30|7441.3|7438.5|7441.9|7439.1|7441.9|7439.1|7441.3|7438.5|0
1624326700000|2021-06-22 01:51:40|7441.8|7439|7441.3|7438.5|7441.8|7439|7441.3|7438.5|0
1624326720000|2021-06-22 01:52:00|7440.8|7438|7440.4|7437.6|7440.8|7438|7440.3|7437.5|4
1624326730000|2021-06-22 01:52:10|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7440.8|7438|0
1624326740000|2021-06-22 01:52:20|7441.8|7439|7441.4|7438.6|7441.8|7439|7441.4|7438.6|1
1624326750000|2021-06-22 01:52:30|7441.3|7438.5|7440.3|7437.5|7441.3|7438.5|7440.3|7437.5|3
1624326780000|2021-06-22 01:53:00|7439.3|7436.5|7437.3|7434.5|7439.4|7436.6|7437.3|7434.5|28
1624326790000|2021-06-22 01:53:10|7437.4|7434.6|7437.3|7434.5|7437.9|7435.1|7437.3|7434.5|6
1624326800000|2021-06-22 01:53:20|7437.2|7434.4|7437.5|7434.7|7437.5|7434.7|7436.4|7433.6|0
1624326810000|2021-06-22 01:53:30|7438.3|7435.5|7437.4|7434.6|7438.3|7435.5|7437.4|7434.6|2
1624326830000|2021-06-22 01:53:50|7437.3|7434.5|7437.3|7434.5|7437.3|7434.5|7437.3|7434.5|0
1624326840000|2021-06-22 01:54:00|7437.2|7434.4|7436.9|7434.1|7437.2|7434.4|7436.8|7434|0
1624326850000|2021-06-22 01:54:10|7437|7434.2|7437.8|7435|7437.8|7435|7437|7434.2|21
1624326860000|2021-06-22 01:54:20|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|31
1624326880000|2021-06-22 01:54:40|7439.2|7436.4|7438.3|7435.5|7439.2|7436.4|7438.3|7435.5|0
1624326900000|2021-06-22 01:55:00|7438.4|7435.6|7438.3|7435.5|7438.9|7436.1|7438.3|7435.5|1
1624326920000|2021-06-22 01:55:20|7437.4|7434.6|7437.8|7435|7437.9|7435.1|7437.4|7434.6|0
1624326930000|2021-06-22 01:55:30|7437.4|7434.6|7436.8|7434|7437.4|7434.6|7436.3|7433.5|1
1624326940000|2021-06-22 01:55:40|7436.3|7433.5|7436.3|7433.5|7436.3|7433.5|7436.3|7433.5|0
1624326950000|2021-06-22 01:55:50|7436.8|7434|7437.3|7434.5|7437.8|7435|7436.7|7433.9|3
1624326960000|2021-06-22 01:56:00|7437.8|7435|7439.8|7437|7439.8|7437|7437.3|7434.5|31
1624326970000|2021-06-22 01:56:10|7440.2|7437.4|7439.9|7437.1|7440.3|7437.5|7439.4|7436.6|10
1624326980000|2021-06-22 01:56:20|7439.5|7436.7|7440.3|7437.5|7440.3|7437.5|7439.3|7436.5|6
1624326990000|2021-06-22 01:56:30|7440.2|7437.4|7439.9|7437.1|7440.2|7437.4|7439.4|7436.6|0
1624327000000|2021-06-22 01:56:40|7440|7437.2|7440.3|7437.5|7440.3|7437.5|7440|7437.2|1
1624327010000|2021-06-22 01:56:50|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|0
1624327020000|2021-06-22 01:57:00|7441.2|7438.4|7440.3|7437.5|7441.3|7438.5|7440.3|7437.5|2
1624327030000|2021-06-22 01:57:10|7439.9|7437.1|7439.4|7436.6|7439.9|7437.1|7439.4|7436.6|0
1624327040000|2021-06-22 01:57:20|7439.9|7437.1|7440.3|7437.5|7440.4|7437.6|7439.9|7437.1|0
1624327050000|2021-06-22 01:57:30|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|7440|7437.2|0
1624327060000|2021-06-22 01:57:40|7440.3|7437.5|7440.3|7437.5|7440.3|7437.5|7440.3|7437.5|0
1624327080000|2021-06-22 01:58:00|7439.9|7437.1|7441.3|7438.5|7441.3|7438.5|7439.9|7437.1|1
1624327090000|2021-06-22 01:58:10|7442.3|7439.5|7441.9|7439.1|7442.4|7439.6|7441.9|7439.1|1
1624327100000|2021-06-22 01:58:20|7442.4|7439.6|7442.9|7440.1|7442.9|7440.1|7441.9|7439.1|7
1624327120000|2021-06-22 01:58:40|7443|7440.2|7441.9|7439.1|7443.4|7440.6|7441.9|7439.1|1
1624327130000|2021-06-22 01:58:50|7441.8|7439|7443.9|7441.1|7444.4|7441.6|7441.4|7438.6|9
1624327140000|2021-06-22 01:59:00|7444|7441.2|7443.3|7440.5|7444.4|7441.6|7443.3|7440.5|2
1624327150000|2021-06-22 01:59:10|7442.4|7439.6|7443.4|7440.6|7443.4|7440.6|7442.4|7439.6|4
1624327160000|2021-06-22 01:59:20|7443.3|7440.5|7443.9|7441.1|7443.9|7441.1|7442.9|7440.1|0
1624327170000|2021-06-22 01:59:30|7443.4|7440.6|7442.4|7439.6|7443.4|7440.6|7442.4|7439.6|4
1624327180000|2021-06-22 01:59:40|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|3
1624327190000|2021-06-22 01:59:50|7443|7440.2|7443|7440.2|7443|7440.2|7443|7440.2|0
1624327200000|2021-06-22 02:00:00|7443.4|7440.6|7443.3|7440.5|7444.3|7441.5|7443|7440.2|19
1624327210000|2021-06-22 02:00:10|7443.5|7440.7|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|1
1624327220000|2021-06-22 02:00:20|7444.3|7441.5|7444.9|7442.1|7445.9|7443.1|7443.9|7441.1|11
1624327230000|2021-06-22 02:00:30|7445.3|7442.5|7446.4|7443.6|7446.4|7443.6|7444.4|7441.6|5
1624327240000|2021-06-22 02:00:40|7445.9|7443.1|7445|7442.2|7445.9|7443.1|7444.9|7442.1|8
1624327250000|2021-06-22 02:00:50|7445.3|7442.5|7445.4|7442.6|7445.4|7442.6|7444.8|7442|1
1624327260000|2021-06-22 02:01:00|7445.9|7443.1|7445.4|7442.6|7445.9|7443.1|7445.4|7442.6|0
1624327270000|2021-06-22 02:01:10|7445.3|7442.5|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|2
1624327280000|2021-06-22 02:01:20|7445|7442.2|7444.9|7442.1|7446.4|7443.6|7444.4|7441.6|15
1624327290000|2021-06-22 02:01:30|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|0
1624327300000|2021-06-22 02:01:40|7445|7442.2|7445.3|7442.5|7445.8|7443|7444.4|7441.6|7
1624327310000|2021-06-22 02:01:50|7445.4|7442.6|7446.3|7443.5|7446.4|7443.6|7445.4|7442.6|3
1624327320000|2021-06-22 02:02:00|7446.4|7443.6|7446.9|7444.1|7447.3|7444.5|7445.4|7442.6|17
1624327330000|2021-06-22 02:02:10|7446.4|7443.6|7446.9|7444.1|7447.3|7444.5|7446.4|7443.6|2
1624327340000|2021-06-22 02:02:20|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|2
1624327360000|2021-06-22 02:02:40|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7446.3|7443.5|17
1624327380000|2021-06-22 02:03:00|7447.2|7444.4|7446.4|7443.6|7447.8|7445|7446.4|7443.6|12
1624327390000|2021-06-22 02:03:10|7447.3|7444.5|7446.9|7444.1|7447.3|7444.5|7446.8|7444|0
1624327400000|2021-06-22 02:03:20|7446.8|7444|7444.9|7442.1|7447.4|7444.6|7444.4|7441.6|544
1624327420000|2021-06-22 02:03:40|7445.5|7442.7|7445.9|7443.1|7446.4|7443.6|7445.5|7442.7|469
1624327430000|2021-06-22 02:03:50|7445.4|7442.6|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|3
1624327440000|2021-06-22 02:04:00|7444.4|7441.6|7443.9|7441.1|7444.4|7441.6|7443.9|7441.1|16
1624327450000|2021-06-22 02:04:10|7443.4|7440.6|7443.4|7440.6|7443.5|7440.7|7443.4|7440.6|0
1624327460000|2021-06-22 02:04:20|7442.9|7440.1|7442.4|7439.6|7442.9|7440.1|7442.4|7439.6|2
1624327470000|2021-06-22 02:04:30|7442.9|7440.1|7443.3|7440.5|7443.4|7440.6|7442.4|7439.6|1
1624327480000|2021-06-22 02:04:40|7442.9|7440.1|7443.3|7440.5|7443.4|7440.6|7442.9|7440.1|0
1624327490000|2021-06-22 02:04:50|7443.4|7440.6|7442.9|7440.1|7443.4|7440.6|7442.9|7440.1|0
1624327500000|2021-06-22 02:05:00|7442.8|7440|7442.4|7439.6|7442.9|7440.1|7442.4|7439.6|7
1624327510000|2021-06-22 02:05:10|7442.5|7439.7|7440.4|7437.6|7442.5|7439.7|7439|7436.2|50
1624327520000|2021-06-22 02:05:20|7440.9|7438.1|7441.2|7438.4|7441.3|7438.5|7440.8|7438|0
1624327530000|2021-06-22 02:05:30|7440.8|7438|7439.8|7437|7440.8|7438|7439.4|7436.6|0
1624327540000|2021-06-22 02:05:40|7439.3|7436.5|7439.3|7436.5|7439.4|7436.6|7438.9|7436.1|2
1624327550000|2021-06-22 02:05:50|7439.2|7436.4|7439.3|7436.5|7439.3|7436.5|7438.4|7435.6|1
1624327560000|2021-06-22 02:06:00|7439.2|7436.4|7438.9|7436.1|7439.9|7437.1|7438.8|7436|2
1624327570000|2021-06-22 02:06:10|7438.4|7435.6|7439.3|7436.5|7439.3|7436.5|7438.4|7435.6|0
1624327580000|2021-06-22 02:06:20|7439.4|7436.6|7439.5|7436.7|7439.5|7436.7|7439.4|7436.6|1
1624327590000|2021-06-22 02:06:30|7439.9|7437.1|7438.4|7435.6|7439.9|7437.1|7438.4|7435.6|3
1624327600000|2021-06-22 02:06:40|7438.3|7435.5|7437.4|7434.6|7438.3|7435.5|7437.4|7434.6|3
1624327620000|2021-06-22 02:07:00|7437.8|7435|7437.3|7434.5|7437.8|7435|7436.4|7433.6|3
1624327630000|2021-06-22 02:07:10|7436.8|7434|7437.4|7434.6|7438.3|7435.5|7436.8|7434|2
1624327640000|2021-06-22 02:07:20|7437.9|7435.1|7438.4|7435.6|7438.4|7435.6|7437.9|7435.1|0
1624327650000|2021-06-22 02:07:30|7438.3|7435.5|7437.3|7434.5|7438.3|7435.5|7437.3|7434.5|1
1624327660000|2021-06-22 02:07:40|7437.4|7434.6|7437.8|7435|7437.8|7435|7437.3|7434.5|0
1624327670000|2021-06-22 02:07:50|||||||||1
1624327690000|2021-06-22 02:08:10|7437.7|7434.9|7437.9|7435.1|7437.9|7435.1|7437.3|7434.5|2
1624327700000|2021-06-22 02:08:20|7437.8|7435|7437.9|7435.1|7437.9|7435.1|7437.4|7434.6|0
1624327720000|2021-06-22 02:08:40|7438.4|7435.6|7437.9|7435.1|7438.8|7436|7437.9|7435.1|0
1624327730000|2021-06-22 02:08:50|7437.8|7435|7437.4|7434.6|7437.8|7435|7437.4|7434.6|2
1624327740000|2021-06-22 02:09:00|7436.6|7433.8|7437.4|7434.6|7437.4|7434.6|7436.4|7433.6|2
1624327750000|2021-06-22 02:09:10|7437.8|7435|7437.8|7435|7437.8|7435|7437.8|7435|1
1624327760000|2021-06-22 02:09:20|7437.7|7434.9|7436.8|7434|7437.7|7434.9|7436.8|7434|0
1624327770000|2021-06-22 02:09:30|7436.4|7433.6|7437.3|7434.5|7437.3|7434.5|7436.4|7433.6|1
1624327780000|2021-06-22 02:09:40|7437.8|7435|7437.8|7435|7437.8|7435|7437.7|7434.9|0
1624327790000|2021-06-22 02:09:50|7437.3|7434.5|7437.4|7434.6|7437.4|7434.6|7435.8|7433|20
1624327800000|2021-06-22 02:10:00|7437.3|7434.5|7437.7|7434.9|7437.8|7435|7437.3|7434.5|1
1624327810000|2021-06-22 02:10:10|7437.4|7434.6|7437.4|7434.6|7437.8|7435|7437.4|7434.6|0
1624327820000|2021-06-22 02:10:20|7437.8|7435|7437.3|7434.5|7437.8|7435|7437.3|7434.5|3
1624327830000|2021-06-22 02:10:30|7437.4|7434.6|7438.3|7435.5|7438.3|7435.5|7437.4|7434.6|9
1624327840000|2021-06-22 02:10:40|7437.8|7435|7437.3|7434.5|7437.8|7435|7437.3|7434.5|0
1624327860000|2021-06-22 02:11:00|7436.4|7433.6|7435.9|7433.1|7436.4|7433.6|7434.9|7432.1|0
1624327880000|2021-06-22 02:11:20|7435.4|7432.6|7435.8|7433|7435.8|7433|7435.3|7432.5|0
1624327890000|2021-06-22 02:11:30|7435.3|7432.5|7434.9|7432.1|7435.3|7432.5|7434.9|7432.1|0
1624327900000|2021-06-22 02:11:40|7435|7432.2|7435.7|7432.9|7435.7|7432.9|7435|7432.2|2
1624327910000|2021-06-22 02:11:50|7435.4|7432.6|7435.3|7432.5|7435.4|7432.6|7435.3|7432.5|0
1624327920000|2021-06-22 02:12:00|||||||||1
1624327930000|2021-06-22 02:12:10|7435.4|7432.6|7434.8|7432|7435.4|7432.6|7434.8|7432|8
1624327940000|2021-06-22 02:12:20|7434.7|7431.9|7432.8|7430|7434.7|7431.9|7432.4|7429.6|6
1624327950000|2021-06-22 02:12:30|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|5
1624327960000|2021-06-22 02:12:40|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|7432.3|7429.5|0
1624327970000|2021-06-22 02:12:50|7432.5|7429.7|7431.8|7429|7432.9|7430.1|7431.8|7429|7
1624327980000|2021-06-22 02:13:00|7431.4|7428.6|7430.9|7428.1|7431.4|7428.6|7430.9|7428.1|3
1624327990000|2021-06-22 02:13:10|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|1
1624328000000|2021-06-22 02:13:20|7429.9|7427.1|7431.4|7428.6|7431.4|7428.6|7429.9|7427.1|5
1624328010000|2021-06-22 02:13:30|7431|7428.2|7430.4|7427.6|7431|7428.2|7430.3|7427.5|22
1624328020000|2021-06-22 02:13:40|7430.9|7428.1|7430|7427.2|7431.3|7428.5|7430|7427.2|3
1624328030000|2021-06-22 02:13:50|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|5
1624328040000|2021-06-22 02:14:00|7431.8|7429|7430.8|7428|7431.8|7429|7430.8|7428|10
1624328050000|2021-06-22 02:14:10|7430.3|7427.5|7430.4|7427.6|7430.4|7427.6|7429.9|7427.1|3
1624328060000|2021-06-22 02:14:20|7430.3|7427.5|7430.4|7427.6|7430.4|7427.6|7430.3|7427.5|0
1624328080000|2021-06-22 02:14:40|7430.3|7427.5|7430.4|7427.6|7430.9|7428.1|7430.3|7427.5|1
1624328090000|2021-06-22 02:14:50|7431|7428.2|7430.5|7427.7|7431|7428.2|7430.5|7427.7|5
1624328100000|2021-06-22 02:15:00|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|0
1624328120000|2021-06-22 02:15:20|7430.8|7428|7430.9|7428.1|7430.9|7428.1|7430.8|7428|1
1624328130000|2021-06-22 02:15:30|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|2
1624328140000|2021-06-22 02:15:40|||||||||20
1624328170000|2021-06-22 02:16:10|7430.6|7427.8|7430.4|7427.6|7430.6|7427.8|7430.4|7427.6|1
1624328180000|2021-06-22 02:16:20|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.4|7427.6|0
1624328200000|2021-06-22 02:16:40|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|0
1624328210000|2021-06-22 02:16:50|7432.1|7429.3|7434.3|7431.5|7434.4|7431.6|7432.1|7429.3|33
1624328220000|2021-06-22 02:17:00|7433.8|7431|7433.9|7431.1|7433.9|7431.1|7433.8|7431|0
1624328230000|2021-06-22 02:17:10|7434.3|7431.5|7434.3|7431.5|7434.3|7431.5|7433.8|7431|2
1624328240000|2021-06-22 02:17:20|7434.2|7431.4|7433.9|7431.1|7434.2|7431.4|7433.8|7431|0
1624328250000|2021-06-22 02:17:30|7434.3|7431.5|7434.3|7431.5|7434.3|7431.5|7434.3|7431.5|0
1624328290000|2021-06-22 02:18:10|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|0
1624328300000|2021-06-22 02:18:20|7433.8|7431|7432|7429.2|7433.8|7431|7432|7429.2|5
1624328310000|2021-06-22 02:18:30|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|0
1624328340000|2021-06-22 02:19:00|7432.5|7429.7|7432.4|7429.6|7432.5|7429.7|7432.4|7429.6|4
1624328350000|2021-06-22 02:19:10|7433.3|7430.5|7433.3|7430.5|7433.4|7430.6|7433.3|7430.5|1
1624328360000|2021-06-22 02:19:20|7432.8|7430|7432.4|7429.6|7432.8|7430|7432.4|7429.6|0
1624328370000|2021-06-22 02:19:30|7432.9|7430.1|7433.3|7430.5|7433.3|7430.5|7432.9|7430.1|0
1624328380000|2021-06-22 02:19:40|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|0
1624328390000|2021-06-22 02:19:50|7432.8|7430|7432.9|7430.1|7432.9|7430.1|7432.8|7430|1
1624328400000|2021-06-22 02:20:00|7432.8|7430|7432.8|7430|7432.8|7430|7432.8|7430|0
1624328410000|2021-06-22 02:20:10|7433.3|7430.5|7432.8|7430|7433.3|7430.5|7432.8|7430|0
1624328430000|2021-06-22 02:20:30|7432.7|7429.9|7432.4|7429.6|7432.7|7429.9|7432.4|7429.6|1
1624328450000|2021-06-22 02:20:50|7430.9|7428.1|7429.9|7427.1|7430.9|7428.1|7429.8|7427|21
1624328460000|2021-06-22 02:21:00|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|0
1624328500000|2021-06-22 02:21:40|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|0
1624328510000|2021-06-22 02:21:50|7430.8|7428|7430.4|7427.6|7430.8|7428|7429.8|7427|24
1624328530000|2021-06-22 02:22:10|7430.8|7428|7430.4|7427.6|7430.8|7428|7430.4|7427.6|9
1624328540000|2021-06-22 02:22:20|7430.8|7428|7430.8|7428|7430.8|7428|7430.8|7428|3
1624328550000|2021-06-22 02:22:30|||||||||5
1624328560000|2021-06-22 02:22:40|||||||||3
1624328570000|2021-06-22 02:22:50|||||||||1
1624328600000|2021-06-22 02:23:20|7430.4|7427.6|7430.2|7427.4|7430.4|7427.6|7430.2|7427.4|2
1624328610000|2021-06-22 02:23:30|7429.8|7427|7429.8|7427|7429.8|7427|7429.8|7427|0
1624328620000|2021-06-22 02:23:40|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|0
1624328640000|2021-06-22 02:24:00|7429.8|7427|7429.8|7427|7429.8|7427|7429.8|7427|1
1624328650000|2021-06-22 02:24:10|||||||||16
1624328670000|2021-06-22 02:24:30|7429.4|7426.6|7431.4|7428.6|7431.4|7428.6|7429.4|7426.6|97
1624328680000|2021-06-22 02:24:40|7431.8|7429|7431.8|7429|7431.8|7429|7431.8|7429|1
1624328700000|2021-06-22 02:25:00|7431.4|7428.6|7431.8|7429|7431.8|7429|7431.4|7428.6|1
1624328710000|2021-06-22 02:25:10|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|0
1624328730000|2021-06-22 02:25:30|7431.8|7429|7431.8|7429|7431.8|7429|7431.8|7429|0
1624328740000|2021-06-22 02:25:40|7432.2|7429.4|7432.3|7429.5|7432.3|7429.5|7432.2|7429.4|1
1624328760000|2021-06-22 02:26:00|7431.9|7429.1|7432.3|7429.5|7432.3|7429.5|7431.9|7429.1|33
1624328770000|2021-06-22 02:26:10|7432.4|7429.6|7432.5|7429.7|7432.5|7429.7|7432.4|7429.6|5
1624328790000|2021-06-22 02:26:30|7433.3|7430.5|7433.3|7430.5|7433.3|7430.5|7433.3|7430.5|0
1624328800000|2021-06-22 02:26:40|7432.4|7429.6|7433.3|7430.5|7433.3|7430.5|7432.4|7429.6|1
1624328860000|2021-06-22 02:27:40|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|0
1624328870000|2021-06-22 02:27:50|7433.5|7430.7|7433.9|7431.1|7433.9|7431.1|7433.5|7430.7|0
1624328910000|2021-06-22 02:28:30|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|0
1624328920000|2021-06-22 02:28:40|7433.6|7430.8|7434|7431.2|7434|7431.2|7433.6|7430.8|2
1624328930000|2021-06-22 02:28:50|7433.6|7430.8|7432.5|7429.7|7433.6|7430.8|7432.5|7429.7|6
1624328950000|2021-06-22 02:29:10|7432.9|7430.1|7432.4|7429.6|7432.9|7430.1|7432.4|7429.6|0
1624328990000|2021-06-22 02:29:50|7433.4|7430.6|7432.9|7430.1|7433.4|7430.6|7432.9|7430.1|2
1624329000000|2021-06-22 02:30:00|7433.3|7430.5|7434.3|7431.5|7434.4|7431.6|7433.3|7430.5|5
1624329010000|2021-06-22 02:30:10|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|0
1624329020000|2021-06-22 02:30:20|7434|7431.2|7434.4|7431.6|7434.4|7431.6|7433.9|7431.1|3
1624329030000|2021-06-22 02:30:30|7434.3|7431.5|7434.3|7431.5|7434.4|7431.6|7433.8|7431|15
1624329040000|2021-06-22 02:30:40|7434.4|7431.6|7433.9|7431.1|7434.4|7431.6|7433.9|7431.1|1
1624329050000|2021-06-22 02:30:50|7434|7431.2|7434.4|7431.6|7434.4|7431.6|7434|7431.2|0
1624329070000|2021-06-22 02:31:10|7434.3|7431.5|7434.4|7431.6|7434.4|7431.6|7434.3|7431.5|0
1624329090000|2021-06-22 02:31:30|7434|7431.2|7433.9|7431.1|7434|7431.2|7433.8|7431|3
1624329100000|2021-06-22 02:31:40|7434.3|7431.5|7434.3|7431.5|7434.4|7431.6|7434.3|7431.5|2
1624329110000|2021-06-22 02:31:50|7434.1|7431.3|7441.3|7438.5|7441.3|7438.5|7433.4|7430.6|124
1624329120000|2021-06-22 02:32:00|7442.1|7439.3|7441.5|7438.7|7443.4|7440.6|7441.4|7438.6|21
1624329130000|2021-06-22 02:32:10|7442.3|7439.5|7441.9|7439.1|7442.3|7439.5|7441.8|7439|0
1624329140000|2021-06-22 02:32:20|7441.8|7439|7439.4|7436.6|7441.8|7439|7439.3|7436.5|3
1624329150000|2021-06-22 02:32:30|7439.9|7437.1|7439.5|7436.7|7440.4|7437.6|7439.4|7436.6|1
1624329160000|2021-06-22 02:32:40|7439.4|7436.6|7439.5|7436.7|7439.9|7437.1|7439.4|7436.6|0
1624329170000|2021-06-22 02:32:50|7439.8|7437|7439.8|7437|7439.8|7437|7439.8|7437|0
1624329180000|2021-06-22 02:33:00|7439.4|7436.6|7439.4|7436.6|7440.3|7437.5|7439.3|7436.5|21
1624329190000|2021-06-22 02:33:10|7439.8|7437|7440.3|7437.5|7440.3|7437.5|7439.3|7436.5|2
1624329210000|2021-06-22 02:33:30|7440.1|7437.3|7439.3|7436.5|7440.1|7437.3|7438.4|7435.6|5
1624329220000|2021-06-22 02:33:40|7439.4|7436.6|7439.3|7436.5|7439.4|7436.6|7439.3|7436.5|1
1624329230000|2021-06-22 02:33:50|7439.2|7436.4|7438.3|7435.5|7439.2|7436.4|7438.3|7435.5|1
1624329240000|2021-06-22 02:34:00|||||||||1
1624329250000|2021-06-22 02:34:10|7437.4|7434.6|7437.9|7435.1|7438.3|7435.5|7437.4|7434.6|2
1624329260000|2021-06-22 02:34:20|||||||||2
1624329270000|2021-06-22 02:34:30|7438|7435.2|7438.5|7435.7|7438.9|7436.1|7438|7435.2|1
1624329280000|2021-06-22 02:34:40|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|0
1624329290000|2021-06-22 02:34:50|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|1
1624329300000|2021-06-22 02:35:00|7438.5|7435.7|7439.3|7436.5|7439.3|7436.5|7438.5|7435.7|1
1624329310000|2021-06-22 02:35:10|7439.8|7437|7439.3|7436.5|7439.9|7437.1|7439.3|7436.5|3
1624329360000|2021-06-22 02:36:00|7439.5|7436.7|7440.5|7437.7|7440.5|7437.7|7439.5|7436.7|0
1624329370000|2021-06-22 02:36:10|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|2
1624329390000|2021-06-22 02:36:30|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|6
1624329400000|2021-06-22 02:36:40|7441.4|7438.6|7442.4|7439.6|7442.5|7439.7|7441.4|7438.6|0
1624329410000|2021-06-22 02:36:50|||||||||1
1624329420000|2021-06-22 02:37:00|7442.5|7439.7|7441.5|7438.7|7442.9|7440.1|7441.4|7438.6|6
1624329430000|2021-06-22 02:37:10|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|0
1624329450000|2021-06-22 02:37:30|7442.4|7439.6|7442.4|7439.6|7442.9|7440.1|7442.4|7439.6|0
1624329460000|2021-06-22 02:37:40|7442.5|7439.7|7442.5|7439.7|7442.9|7440.1|7442.4|7439.6|0
1624329480000|2021-06-22 02:38:00|7442.9|7440.1|7443|7440.2|7443.5|7440.7|7442.9|7440.1|5
1624329490000|2021-06-22 02:38:10|7442.6|7439.8|7442.9|7440.1|7442.9|7440.1|7442.5|7439.7|1
1624329500000|2021-06-22 02:38:20|7443.6|7439.6|7442.9|7440.1|7443.6|7440.1|7442.9|7439.6|0
1624329520000|2021-06-22 02:38:40|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|0
1624329530000|2021-06-22 02:38:50|7442.3|7439.5|7441.9|7439.1|7442.4|7439.6|7441.9|7439.1|5
1624329540000|2021-06-22 02:39:00|7442.3|7439.5|7442.9|7440.1|7442.9|7440.1|7442.3|7439.5|0
1624329550000|2021-06-22 02:39:10|7442.4|7439.6|7442.9|7440.1|7442.9|7440.1|7442.4|7439.6|0
1624329560000|2021-06-22 02:39:20|7442.8|7440|7441.9|7439.1|7442.8|7440|7441.4|7438.6|0
1624329580000|2021-06-22 02:39:40|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|0
1624329590000|2021-06-22 02:39:50|7441.4|7438.6|7441.5|7438.7|7441.5|7438.7|7441.4|7438.6|0
1624329600000|2021-06-22 02:40:00|7441.9|7439.1|7443.9|7441.1|7443.9|7441.1|7441.9|7439.1|1
1624329610000|2021-06-22 02:40:10|7443.7|7440.9|7443.5|7440.7|7443.7|7440.9|7443.4|7440.6|0
1624329630000|2021-06-22 02:40:30|7443.9|7441.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|4
1624329640000|2021-06-22 02:40:40|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|6
1624329660000|2021-06-22 02:41:00|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|0
1624329670000|2021-06-22 02:41:10|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|0
1624329680000|2021-06-22 02:41:20|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|1
1624329700000|2021-06-22 02:41:40|7443.8|7441|7443.8|7441|7443.8|7441|7443.8|7441|0
1624329720000|2021-06-22 02:42:00|7444.3|7441.5|7443.8|7441|7444.3|7441.5|7443.8|7441|4
1624329740000|2021-06-22 02:42:20|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|5
1624329750000|2021-06-22 02:42:30|7444.3|7441.5|7444.2|7441.4|7444.3|7441.5|7444.2|7441.4|0
1624329760000|2021-06-22 02:42:40|7443.8|7441|7444.5|7441.7|7444.5|7441.7|7443.8|7441|7
1624329770000|2021-06-22 02:42:50|7445.3|7442.5|7444.8|7442|7445.3|7442.5|7444.3|7441.5|8
1624329780000|2021-06-22 02:43:00|7445.3|7442.5|7444.5|7441.7|7445.3|7442.5|7444.3|7441.5|18
1624329790000|2021-06-22 02:43:10|7444.8|7442|7445.3|7442.5|7445.5|7442.7|7444.8|7442|23
1624329800000|2021-06-22 02:43:20|7444.8|7442|7444.8|7442|7445.3|7442.5|7444.8|7442|5
1624329810000|2021-06-22 02:43:30|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|10
1624329820000|2021-06-22 02:43:40|7444.8|7442|7444.9|7442.1|7445.4|7442.6|7444.8|7442|14
1624329830000|2021-06-22 02:43:50|7445.3|7442.5|7444.8|7442|7445.3|7442.5|7444.8|7442|13
1624329850000|2021-06-22 02:44:10|7445.3|7442.5|7444.8|7442|7445.4|7442.6|7444.3|7441.5|31
1624329860000|2021-06-22 02:44:20|7444.9|7442.1|7445.8|7443|7445.8|7443|7444.9|7442.1|10
1624329870000|2021-06-22 02:44:30|7445.3|7442.5|7445.8|7443|7445.8|7443|7445.3|7442.5|4
1624329880000|2021-06-22 02:44:40|7445.4|7442.6|7445.8|7443|7446.3|7443.5|7445.3|7442.5|8
1624329890000|2021-06-22 02:44:50|7445.3|7442.5|7444.7|7441.9|7446.3|7443.5|7444.7|7441.9|27
1624329900000|2021-06-22 02:45:00|7444.3|7441.5|7444.3|7441.5|7445.8|7443|7443.8|7441|26
1624329910000|2021-06-22 02:45:10|7445.3|7442.5|7444.3|7441.5|7445.3|7442.5|7444.3|7441.5|12
1624329920000|2021-06-22 02:45:20|7444.2|7441.4|7444.8|7442|7445.3|7442.5|7444.2|7441.4|8
1624329930000|2021-06-22 02:45:30|7444.6|7441.8|7445.4|7442.6|7445.8|7443|7444.2|7441.4|14
1624329940000|2021-06-22 02:45:40|7445.3|7442.5|7444.3|7441.5|7445.3|7442.5|7444.3|7441.5|2
1624329950000|2021-06-22 02:45:50|7444.7|7441.9|7444.3|7441.5|7444.8|7442|7444.3|7441.5|5
1624329960000|2021-06-22 02:46:00|7444.7|7441.9|7446.3|7443.5|7446.8|7444|7444.7|7441.9|13
1624329970000|2021-06-22 02:46:10|7446.2|7443.4|7445.8|7443|7446.2|7443.4|7445.8|7443|5
1624329980000|2021-06-22 02:46:20|7445.7|7442.9|7445.4|7442.6|7445.7|7442.9|7445.3|7442.5|0
1624329990000|2021-06-22 02:46:30|7445.3|7442.5|7446.7|7443.9|7446.8|7444|7444.3|7441.5|10
1624330000000|2021-06-22 02:46:40|7445.8|7443|7445.8|7443|7445.8|7443|7445.3|7442.5|2
1624330010000|2021-06-22 02:46:50|7445.7|7442.9|7445.7|7442.9|7446.1|7443.3|7445.3|7442.5|9
1624330020000|2021-06-22 02:47:00|7445.3|7442.5|7446.3|7443.5|7446.3|7443.5|7445.3|7442.5|12
1624330030000|2021-06-22 02:47:10|7446.4|7443.6|7446.8|7444|7446.8|7444|7446.4|7443.6|7
1624330040000|2021-06-22 02:47:20|7447.3|7444.5|7447.2|7444.4|7447.3|7444.5|7447.1|7444.3|1
1624330050000|2021-06-22 02:47:30|7447.1|7444.3|7446.8|7444|7447.1|7444.3|7446.7|7443.9|0
1624330060000|2021-06-22 02:47:40|7446.7|7443.9|7447.2|7444.4|7447.2|7444.4|7446.7|7443.9|6
1624330070000|2021-06-22 02:47:50|7446.7|7443.9|7447.2|7444.4|7447.3|7444.5|7446.7|7443.9|14
1624330080000|2021-06-22 02:48:00|7446.3|7443.5|7446.7|7443.9|7446.8|7444|7445.3|7442.5|15
1624330090000|2021-06-22 02:48:10|7446.8|7444|7446.7|7443.9|7447.2|7444.4|7446.3|7443.5|11
1624330100000|2021-06-22 02:48:20|7446.8|7444|7446.7|7443.9|7447.2|7444.4|7446.7|7443.9|15
1624330110000|2021-06-22 02:48:30|7445.7|7442.9|7446.3|7443.5|7446.3|7443.5|7445.7|7442.9|19
1624330120000|2021-06-22 02:48:40|7446.4|7443.6|7446.3|7443.5|7446.8|7444|7446.3|7443.5|3
1624330130000|2021-06-22 02:48:50|7446.4|7443.6|7447.2|7444.4|7447.3|7444.5|7446.4|7443.6|7
1624330140000|2021-06-22 02:49:00|7446.9|7444.1|7447.3|7444.5|7447.3|7444.5|7446.9|7444.1|1
1624330150000|2021-06-22 02:49:10|7447.7|7444.9|7447.2|7444.4|7447.7|7444.9|7446.7|7443.9|63
1624330160000|2021-06-22 02:49:20|7447.3|7444.5|7443.6|7440.8|7447.3|7444.5|7443.3|7440.5|19
1624330170000|2021-06-22 02:49:30|7443.2|7440.4|7443.7|7440.9|7443.8|7441|7443.2|7440.4|0
1624330180000|2021-06-22 02:49:40|7442.7|7439.9|7443.3|7440.5|7443.3|7440.5|7442.3|7439.5|21
1624330190000|2021-06-22 02:49:50|7442.7|7439.9|7443.2|7440.4|7443.2|7440.4|7442.3|7439.5|1
1624330200000|2021-06-22 02:50:00|7442.8|7440|7441.3|7438.5|7442.8|7440|7441.3|7438.5|7
1624330210000|2021-06-22 02:50:10|7441.7|7438.9|7443.2|7440.4|7443.7|7440.9|7441.7|7438.9|27
1624330230000|2021-06-22 02:50:30|7443.1|7440.3|7443.2|7440.4|7443.7|7440.9|7442.8|7440|0
1624330240000|2021-06-22 02:50:40|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.2|7440.4|0
1624330250000|2021-06-22 02:50:50|7443.6|7440.8|7442.7|7439.9|7443.6|7440.8|7442.7|7439.9|0
1624330270000|2021-06-22 02:51:10|7442.5|7439.7|7441.2|7438.4|7442.5|7439.7|7441.2|7438.4|7
1624330280000|2021-06-22 02:51:20|7441.1|7438.3|7440.8|7438|7441.1|7438.3|7439.7|7436.9|39
1624330290000|2021-06-22 02:51:30|7441.6|7438.8|7441.1|7438.3|7442.2|7439.4|7441.1|7438.3|1
1624330300000|2021-06-22 02:51:40|7442|7439.2|7442.2|7439.4|7442.3|7439.5|7440.7|7437.9|15
1624330310000|2021-06-22 02:51:50|7442.1|7439.3|7440.7|7437.9|7442.1|7439.3|7440.7|7437.9|1
1624330320000|2021-06-22 02:52:00|7441.1|7438.3|7441.7|7438.9|7441.7|7438.9|7441.1|7438.3|22
1624330330000|2021-06-22 02:52:10|7442.5|7439.7|7443.2|7440.4|7443.2|7440.4|7442.5|7439.7|1
1624330350000|2021-06-22 02:52:30|7443.7|7440.9|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|11
1624330360000|2021-06-22 02:52:40|7443.2|7440.4|7443.7|7440.9|7443.7|7440.9|7443.2|7440.4|13
1624330370000|2021-06-22 02:52:50|7444.1|7441.3|7443.6|7440.8|7444.1|7441.3|7442.7|7439.9|8
1624330390000|2021-06-22 02:53:10|7443.5|7440.7|7443.1|7440.3|7443.5|7440.7|7443.1|7440.3|0
1624330400000|2021-06-22 02:53:20|7443.5|7440.7|7443.6|7440.8|7445.4|7442.6|7443.5|7440.7|3
1624330410000|2021-06-22 02:53:30|7444.1|7441.3|7444.2|7441.4|7444.2|7441.4|7444.1|7441.3|0
1624330420000|2021-06-22 02:53:40|7444.1|7441.3|7444.2|7441.4|7444.2|7441.4|7444.1|7441.3|0
1624330430000|2021-06-22 02:53:50|7444|7441.2|7442.1|7439.3|7444|7441.2|7442.1|7439.3|4
1624330440000|2021-06-22 02:54:00|7442.2|7439.4|7443.1|7440.3|7444|7441.2|7442.2|7439.4|18
1624330450000|2021-06-22 02:54:10|7443|7440.2|7443.1|7440.3|7443.1|7440.3|7442.7|7439.9|4
1624330480000|2021-06-22 02:54:40|7443.6|7440.8|7443.2|7440.4|7443.6|7440.8|7443.1|7440.3|0
1624330490000|2021-06-22 02:54:50|7443.5|7440.7|7442.8|7440|7443.5|7440.7|7442.7|7439.9|0
1624330500000|2021-06-22 02:55:00|7443.6|7440.8|7443.2|7440.4|7443.6|7440.8|7442.7|7439.9|0
1624330510000|2021-06-22 02:55:10|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|0
1624330520000|2021-06-22 02:55:20|7443.7|7440.9|7444.7|7441.9|7445.6|7442.8|7443.7|7440.9|6
1624330530000|2021-06-22 02:55:30|7445.5|7442.7|7445.6|7442.8|7445.6|7442.8|7445.5|7442.7|1
1624330540000|2021-06-22 02:55:40|7444.1|7441.3|7444.7|7441.9|7444.7|7441.9|7444.1|7441.3|14
1624330550000|2021-06-22 02:55:50|7445.1|7442.3|7444.8|7442|7445.2|7442.4|7444.8|7442|3
1624330560000|2021-06-22 02:56:00|7445.6|7442.8|7444.7|7441.9|7445.6|7442.8|7444.7|7441.9|0
1624330570000|2021-06-22 02:56:10|7444.8|7442|7445.7|7442.9|7445.7|7442.9|7444.7|7441.9|1
1624330590000|2021-06-22 02:56:30|7445.3|7442.5|7444.8|7442|7445.3|7442.5|7444.8|7442|1
1624330600000|2021-06-22 02:56:40|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|4
1624330610000|2021-06-22 02:56:50|7443.8|7441|7443.7|7440.9|7443.8|7441|7443.7|7440.9|0
1624330620000|2021-06-22 02:57:00|7443.8|7441|7446.1|7443.3|7446.1|7443.3|7443.7|7440.9|3
1624330630000|2021-06-22 02:57:10|7446|7443.2|7445.1|7442.3|7446|7443.2|7445.1|7442.3|6
1624330640000|2021-06-22 02:57:20|7444.2|7441.4|7443.6|7440.8|7444.2|7441.4|7443.6|7440.8|4
1624330650000|2021-06-22 02:57:30|7443.2|7440.4|7443.2|7440.4|7444.1|7441.3|7442.7|7439.9|1
1624330660000|2021-06-22 02:57:40|7443.3|7440.5|7443.2|7440.4|7444.1|7441.3|7442.9|7440.1|8
1624330670000|2021-06-22 02:57:50|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|0
1624330680000|2021-06-22 02:58:00|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|1
1624330690000|2021-06-22 02:58:10|7442.8|7440|7443.2|7440.4|7443.3|7440.5|7442.1|7439.3|12
1624330710000|2021-06-22 02:58:30|7443.1|7440.3|7444.2|7441.4|7444.3|7441.5|7443.1|7440.3|10
1624330720000|2021-06-22 02:58:40|7444.7|7441.9|7443.7|7440.9|7444.7|7441.9|7443.7|7440.9|3
1624330740000|2021-06-22 02:59:00|||||||||4
1624330750000|2021-06-22 02:59:10|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|11
1624330780000|2021-06-22 02:59:40|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|0
1624330790000|2021-06-22 02:59:50|7443.8|7441|7443.7|7440.9|7443.8|7441|7443.7|7440.9|0
1624330800000|2021-06-22 03:00:00|7443.3|7440.5|7445.2|7442.4|7445.2|7442.4|7443.3|7440.5|10
1624330810000|2021-06-22 03:00:10|7445.3|7442.5|7444.2|7441.4|7445.3|7442.5|7443.3|7440.5|7
1624330820000|2021-06-22 03:00:20|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|0
1624330830000|2021-06-22 03:00:30|7444.2|7441.4|7443.7|7440.9|7444.2|7441.4|7443.7|7440.9|3
1624330840000|2021-06-22 03:00:40|7444.2|7441.4|7444.1|7441.3|7445.2|7442.4|7444.1|7441.3|3
1624330850000|2021-06-22 03:00:50|7444.2|7441.4|7443.3|7440.5|7444.2|7441.4|7443.3|7440.5|4
1624330860000|2021-06-22 03:01:00|7444.1|7441.3|7443.3|7440.5|7444.3|7441.5|7443.3|7440.5|3
1624330870000|2021-06-22 03:01:10|7443.7|7440.9|7443.3|7440.5|7443.7|7440.9|7443.3|7440.5|1
1624330880000|2021-06-22 03:01:20|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|0
1624330890000|2021-06-22 03:01:30|7444.1|7441.3|7443.3|7440.5|7444.1|7441.3|7443.3|7440.5|0
1624330910000|2021-06-22 03:01:50|7444.2|7441.4|7444.1|7441.3|7444.2|7441.4|7444.1|7441.3|0
1624330920000|2021-06-22 03:02:00|7443.3|7440.5|7443.3|7440.5|7444.2|7441.4|7443.3|7440.5|1
1624330930000|2021-06-22 03:02:10|7443.4|7440.6|7444.3|7441.5|7444.3|7441.5|7443.3|7440.5|2
1624330940000|2021-06-22 03:02:20|7444.2|7441.4|7444.7|7441.9|7444.7|7441.9|7444.2|7441.4|5
1624330950000|2021-06-22 03:02:30|7444.3|7441.5|7445.6|7442.8|7445.6|7442.8|7444.3|7441.5|9
1624330960000|2021-06-22 03:02:40|7445.1|7442.3|7444.8|7442|7445.3|7442.5|7444.3|7441.5|4
1624330970000|2021-06-22 03:02:50|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|0
1624330980000|2021-06-22 03:03:00|7446.1|7443.3|7445.8|7443|7446.2|7443.4|7445.2|7442.4|4
1624330990000|2021-06-22 03:03:10|7446.2|7443.4|7447.6|7444.8|7447.6|7444.8|7446.2|7443.4|12
1624331000000|2021-06-22 03:03:20|7447.1|7444.3|7448.4|7445.6|7448.4|7445.6|7446.2|7443.4|14
1624331010000|2021-06-22 03:03:30|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|0
1624331020000|2021-06-22 03:03:40|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1624331030000|2021-06-22 03:03:50|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|5
1624331040000|2021-06-22 03:04:00|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|0
1624331080000|2021-06-22 03:04:40|7447.2|7444.4|7447.1|7444.3|7447.2|7444.4|7447.1|7444.3|2
1624331090000|2021-06-22 03:04:50|||||||||1
1624331100000|2021-06-22 03:05:00|||||||||1
1624331120000|2021-06-22 03:05:20|7447.2|7444.4|7447.6|7444.8|7447.6|7444.8|7447.2|7444.4|3
1624331130000|2021-06-22 03:05:30|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|0
1624331140000|2021-06-22 03:05:40|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7446.1|7443.3|23
1624331150000|2021-06-22 03:05:50|7446.7|7443.9|7447.1|7444.3|7447.6|7444.8|7446.7|7443.9|2
1624331160000|2021-06-22 03:06:00|7447.5|7444.7|7447.1|7444.3|7448.1|7445.3|7447.1|7444.3|8
1624331170000|2021-06-22 03:06:10|||||||||1
1624331190000|2021-06-22 03:06:30|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|0
1624331200000|2021-06-22 03:06:40|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|1
1624331210000|2021-06-22 03:06:50|7445.7|7442.9|7446.1|7443.3|7446.7|7443.9|7445.6|7442.8|20
1624331230000|2021-06-22 03:07:10|7446.5|7443.7|7447.6|7444.8|7447.7|7444.9|7446.5|7443.7|15
1624331240000|2021-06-22 03:07:20|||||||||1
1624331250000|2021-06-22 03:07:30|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|0
1624331260000|2021-06-22 03:07:40|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|2
1624331270000|2021-06-22 03:07:50|7447.5|7444.7|7446.6|7443.8|7447.5|7444.7|7446.6|7443.8|14
1624331280000|2021-06-22 03:08:00|7446.7|7443.9|7447.1|7444.3|7447.1|7444.3|7446.7|7443.9|0
1624331300000|2021-06-22 03:08:20|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|1
1624331310000|2021-06-22 03:08:30|7446.6|7443.8|7446.7|7443.9|7446.7|7443.9|7446.6|7443.8|0
1624331320000|2021-06-22 03:08:40|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|5
1624331360000|2021-06-22 03:09:20|7446.7|7443.9|7448|7445.2|7448.1|7445.3|7446.7|7443.9|8
1624331370000|2021-06-22 03:09:30|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|0
1624331380000|2021-06-22 03:09:40|7448|7445.2|7447.5|7444.7|7448|7445.2|7447.5|7444.7|0
1624331400000|2021-06-22 03:10:00|7447.4|7444.6|7447.5|7444.7|7447.5|7444.7|7447.4|7444.6|2
1624331450000|2021-06-22 03:10:50|7447.3|7444.5|7446.5|7443.7|7447.3|7444.5|7446.5|7443.7|6
1624331460000|2021-06-22 03:11:00|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|1
1624331470000|2021-06-22 03:11:10|7447.1|7444.3|7447|7444.2|7447.5|7444.7|7447|7444.2|0
1624331480000|2021-06-22 03:11:20|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|1
1624331490000|2021-06-22 03:11:30|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|0
1624331500000|2021-06-22 03:11:40|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|2
1624331510000|2021-06-22 03:11:50|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1624331520000|2021-06-22 03:12:00|||||||||2
1624331530000|2021-06-22 03:12:10|7448|7445.2|7448.1|7445.3|7448.1|7445.3|7448|7445.2|1
1624331540000|2021-06-22 03:12:20|||||||||10
1624331550000|2021-06-22 03:12:30|7448.5|7445.7|7451|7448.2|7451.5|7448.7|7448.5|7445.7|112
1624331560000|2021-06-22 03:12:40|7451.5|7448.7|7451.2|7448.4|7452.1|7449.3|7450.7|7447.9|43
1624331570000|2021-06-22 03:12:50|7451.7|7448.9|7453.1|7450.3|7453.1|7450.3|7451.6|7448.8|78
1624331580000|2021-06-22 03:13:00|7453|7450.2|7453.7|7450.9|7453.7|7450.9|7452|7449.2|50
1624331590000|2021-06-22 03:13:10|7454.3|7451.5|7454.6|7451.8|7455.1|7452.3|7454.1|7451.3|26
1624331600000|2021-06-22 03:13:20|7454.2|7451.4|7455.1|7452.3|7456.1|7453.3|7454.2|7451.4|26
1624331610000|2021-06-22 03:13:30|7454.6|7451.8|7453.5|7450.7|7454.6|7451.8|7453.5|7450.7|1
1624331620000|2021-06-22 03:13:40|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|0
1624331640000|2021-06-22 03:14:00|7453.5|7450.7|7452.5|7449.7|7453.5|7450.7|7452.5|7449.7|2
1624331650000|2021-06-22 03:14:10|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|0
1624331660000|2021-06-22 03:14:20|7452|7449.2|7452|7449.2|7452.1|7449.3|7452|7449.2|3
1624331670000|2021-06-22 03:14:30|7451.2|7448.4|7451.7|7448.9|7451.7|7448.9|7451.2|7448.4|2
1624331680000|2021-06-22 03:14:40|7451.6|7448.8|7451.1|7448.3|7451.6|7448.8|7451.1|7448.3|1
1624331700000|2021-06-22 03:15:00|7451.2|7448.4|7452|7449.2|7452.1|7449.3|7451.2|7448.4|14
1624331710000|2021-06-22 03:15:10|7451.6|7448.8|7452.1|7449.3|7452.1|7449.3|7451.6|7448.8|0
1624331720000|2021-06-22 03:15:20|7451.3|7448.5|7451.6|7448.8|7452.1|7449.3|7451.1|7448.3|5
1624331740000|2021-06-22 03:15:40|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|0
1624331760000|2021-06-22 03:16:00|7448.7|7445.9|7448.9|7446.1|7448.9|7446.1|7448.7|7445.9|19
1624331770000|2021-06-22 03:16:10|7449.7|7446.9|7450.1|7447.3|7450.1|7447.3|7449.6|7446.8|6
1624331810000|2021-06-22 03:16:50|7449.7|7446.9|7449.1|7446.3|7449.7|7446.9|7449.1|7446.3|5
1624331830000|2021-06-22 03:17:10|7449.2|7446.4|7448.7|7445.9|7449.2|7446.4|7448.7|7445.9|11
1624331860000|2021-06-22 03:17:40|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|17
1624331870000|2021-06-22 03:17:50|7448.3|7445.5|7448.7|7445.9|7448.7|7445.9|7448.3|7445.5|3
1624331880000|2021-06-22 03:18:00|7448.2|7445.4|7448.2|7445.4|7448.7|7445.9|7448.2|7445.4|5
1624331890000|2021-06-22 03:18:10|7448.3|7445.5|7448.7|7445.9|7448.7|7445.9|7448.3|7445.5|0
1624331900000|2021-06-22 03:18:20|7448.2|7445.4|7449.1|7446.3|7449.6|7446.8|7448.2|7445.4|9
1624331910000|2021-06-22 03:18:30|7448.7|7445.9|7449.2|7446.4|7450.1|7447.3|7448.7|7445.9|4
1624331920000|2021-06-22 03:18:40|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7450.1|7447.3|2
1624331930000|2021-06-22 03:18:50|7450.5|7447.7|7449.7|7446.9|7450.5|7447.7|7449.7|7446.9|0
1624331940000|2021-06-22 03:19:00|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|2
1624331950000|2021-06-22 03:19:10|7449.7|7446.9|7449.6|7446.8|7449.7|7446.9|7449.6|7446.8|1
1624331960000|2021-06-22 03:19:20|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|0
1624331970000|2021-06-22 03:19:30|7449.6|7446.8|7450.6|7447.8|7450.6|7447.8|7449.6|7446.8|4
1624331980000|2021-06-22 03:19:40|7450.5|7447.7|7450.2|7447.4|7450.5|7447.7|7450.1|7447.3|0
1624332000000|2021-06-22 03:20:00|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|0
1624332010000|2021-06-22 03:20:10|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.1|7447.3|3
1624332020000|2021-06-22 03:20:20|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|4
1624332030000|2021-06-22 03:20:30|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|0
1624332040000|2021-06-22 03:20:40|7450.6|7447.8|7450.7|7447.9|7450.7|7447.9|7450.6|7447.8|9
1624332050000|2021-06-22 03:20:50|7450.5|7447.7|7450.7|7447.9|7450.7|7447.9|7450.5|7447.7|6
1624332060000|2021-06-22 03:21:00|7450.5|7447.7|7450.7|7447.9|7450.7|7447.9|7450.1|7447.3|3
1624332070000|2021-06-22 03:21:10|7451.1|7448.3|7450.5|7447.7|7451.1|7448.3|7450.5|7447.7|5
1624332090000|2021-06-22 03:21:30|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|0
1624332130000|2021-06-22 03:22:10|7449.7|7446.9|7448.2|7445.4|7449.7|7446.9|7448.1|7445.3|6
1624332140000|2021-06-22 03:22:20|7448.6|7445.8|7448.2|7445.4|7448.7|7445.9|7448.2|7445.4|3
1624332150000|2021-06-22 03:22:30|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1624332170000|2021-06-22 03:22:50|7447.7|7444.9|7449.1|7446.3|7449.1|7446.3|7447.7|7444.9|7
1624332190000|2021-06-22 03:23:10|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|3
1624332200000|2021-06-22 03:23:20|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1624332220000|2021-06-22 03:23:40|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|66
1624332230000|2021-06-22 03:23:50|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|10
1624332240000|2021-06-22 03:24:00|7452.7|7449.9|7451.6|7448.8|7452.7|7449.9|7451.6|7448.8|8
1624332250000|2021-06-22 03:24:10|7453.7|7450.9|7454.3|7451.5|7454.3|7451.5|7453.7|7450.9|7
1624332260000|2021-06-22 03:24:20|7454.7|7451.9|7455.1|7452.3|7456.1|7453.3|7454.7|7451.9|55
1624332270000|2021-06-22 03:24:30|7454.1|7451.3|7453.6|7450.8|7454.1|7451.3|7453.6|7450.8|3
1624332280000|2021-06-22 03:24:40|7453.2|7450.4|7453.2|7450.4|7453.7|7450.9|7453.1|7450.3|1
1624332290000|2021-06-22 03:24:50|7453.3|7450.5|7453.7|7450.9|7453.7|7450.9|7453.3|7450.5|1
1624332300000|2021-06-22 03:25:00|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|3
1624332310000|2021-06-22 03:25:10|7454.7|7451.9|7454.1|7451.3|7455.1|7452.3|7454.1|7451.3|6
1624332320000|2021-06-22 03:25:20|7454.2|7451.4|7453.8|7451|7454.2|7451.4|7453.7|7450.9|1
1624332330000|2021-06-22 03:25:30|7454.2|7451.4|7454.6|7451.8|7454.6|7451.8|7453.7|7450.9|3
1624332340000|2021-06-22 03:25:40|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|3
1624332350000|2021-06-22 03:25:50|||||||||1
1624332360000|2021-06-22 03:26:00|7455.2|7452.4|7455.1|7452.3|7455.2|7452.4|7455.1|7452.3|0
1624332370000|2021-06-22 03:26:10|7454.2|7451.4|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|4
1624332380000|2021-06-22 03:26:20|7453.3|7450.5|7453.2|7450.4|7453.3|7450.5|7453.2|7450.4|1
1624332390000|2021-06-22 03:26:30|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|0
1624332400000|2021-06-22 03:26:40|7453.1|7450.3|7452.7|7449.9|7453.2|7450.4|7452.7|7449.9|1
1624332410000|2021-06-22 03:26:50|7452.8|7450|7452.8|7450|7453.2|7450.4|7452.7|7449.9|0
1624332420000|2021-06-22 03:27:00|7453.2|7450.4|7452.8|7450|7453.2|7450.4|7452.7|7449.9|0
1624332430000|2021-06-22 03:27:10|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|0
1624332440000|2021-06-22 03:27:20|7453.1|7450.3|7451.2|7448.4|7453.1|7450.3|7451.1|7448.3|17
1624332460000|2021-06-22 03:27:40|7451.3|7448.5|7451.2|7448.4|7451.7|7448.9|7451.1|7448.3|9
1624332470000|2021-06-22 03:27:50|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|0
1624332480000|2021-06-22 03:28:00|7450.3|7447.5|7450.2|7447.4|7450.3|7447.5|7450.2|7447.4|2
1624332490000|2021-06-22 03:28:10|7450.1|7447.3|7450.2|7447.4|7450.2|7447.4|7450.1|7447.3|0
1624332510000|2021-06-22 03:28:30|7450.1|7447.3|7449.2|7446.4|7450.1|7447.3|7449.2|7446.4|2
1624332520000|2021-06-22 03:28:40|||||||||1
1624332540000|2021-06-22 03:29:00|7449.1|7446.3|7448.1|7445.3|7449.2|7446.4|7448.1|7445.3|7
1624332550000|2021-06-22 03:29:10|7448|7445.2|7447.6|7444.8|7448|7445.2|7447.5|7444.7|2
1624332570000|2021-06-22 03:29:30|7447.7|7444.9|7448.6|7445.8|7448.6|7445.8|7447.7|7444.9|1
1624332580000|2021-06-22 03:29:40|7448.8|7446|7449|7446.2|7449.2|7446.4|7448.8|7446|1
1624332590000|2021-06-22 03:29:50|7448.1|7445.3|7448|7445.2|7448.2|7445.4|7448|7445.2|0
1624332600000|2021-06-22 03:30:00|7447.6|7444.8|7447.6|7444.8|7448.1|7445.3|7447.6|7444.8|2
1624332610000|2021-06-22 03:30:10|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|0
1624332630000|2021-06-22 03:30:30|7447.1|7444.3|7447.1|7444.3|7447.2|7444.4|7447.1|7444.3|0
1624332640000|2021-06-22 03:30:40|7447.2|7444.4|7447|7444.2|7447.2|7444.4|7447|7444.2|6
1624332650000|2021-06-22 03:30:50|||||||||1
1624332660000|2021-06-22 03:31:00|7446.8|7444|7446.1|7443.3|7446.8|7444|7446|7443.2|6
1624332670000|2021-06-22 03:31:10|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|8
1624332680000|2021-06-22 03:31:20|7446.1|7443.3|7445.1|7442.3|7446.1|7443.3|7445.1|7442.3|16
1624332690000|2021-06-22 03:31:30|7445.2|7442.4|7445.1|7442.3|7446.1|7443.3|7445.1|7442.3|10
1624332700000|2021-06-22 03:31:40|7445.2|7442.4|7444.4|7441.6|7445.2|7442.4|7444.4|7441.6|13
1624332710000|2021-06-22 03:31:50|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.1|7441.3|18
1624332730000|2021-06-22 03:32:10|7445.1|7442.3|7444.9|7442.1|7445.1|7442.3|7444.9|7442.1|0
1624332780000|2021-06-22 03:33:00|7445.1|7442.3|7444.9|7442.1|7445.1|7442.3|7444.9|7442.1|1
1624332800000|2021-06-22 03:33:20|7444.8|7442|7444.4|7441.6|7444.8|7442|7444.4|7441.6|0
1624332810000|2021-06-22 03:33:30|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|0
1624332830000|2021-06-22 03:33:50|7445.2|7442.4|7447.2|7444.4|7448.5|7445.7|7445.2|7442.4|258
1624332850000|2021-06-22 03:34:10|7447|7444.2|7447.2|7444.4|7447.2|7444.4|7447|7444.2|0
1624332860000|2021-06-22 03:34:20|7446.7|7443.9|7446.7|7443.9|7447|7444.2|7446.7|7443.9|0
1624332870000|2021-06-22 03:34:30|7446.9|7444.1|7447.2|7444.4|7447.3|7444.5|7446.9|7444.1|2
1624332900000|2021-06-22 03:35:00|7447.1|7444.3|7445.6|7442.8|7447.1|7444.3|7445.6|7442.8|1
1624332960000|2021-06-22 03:36:00|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|0
1624332970000|2021-06-22 03:36:10|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|0
1624333010000|2021-06-22 03:36:50|7446.2|7443.4|7446.6|7443.8|7446.7|7443.9|7446.2|7443.4|2
1624333020000|2021-06-22 03:37:00|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|4
1624333030000|2021-06-22 03:37:10|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|0
1624333040000|2021-06-22 03:37:20|||||||||1
1624333050000|2021-06-22 03:37:30|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|0
1624333060000|2021-06-22 03:37:40|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|0
1624333070000|2021-06-22 03:37:50|7448|7445.2|7450.7|7447.9|7450.7|7447.9|7448|7445.2|52
1624333080000|2021-06-22 03:38:00|7451.9|7449.1|7451.2|7448.4|7452.2|7449.4|7451.2|7448.4|23
1624333090000|2021-06-22 03:38:10|7451.4|7448.6|7451.2|7448.4|7451.4|7448.6|7451.2|7448.4|1
1624333100000|2021-06-22 03:38:20|7450.5|7447.7|7450.2|7447.4|7450.5|7447.7|7450.2|7447.4|5
1624333120000|2021-06-22 03:38:40|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|2
1624333150000|2021-06-22 03:39:10|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|0
1624333260000|2021-06-22 03:41:00|||||||||1
1624333300000|2021-06-22 03:41:40|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|1
1624333320000|2021-06-22 03:42:00|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|2
1624333330000|2021-06-22 03:42:10|7450.3|7447.5|7450.2|7447.4|7450.3|7447.5|7450.2|7447.4|0
1624333340000|2021-06-22 03:42:20|7450.3|7447.5|7450.2|7447.4|7450.3|7447.5|7450.2|7447.4|0
1624333350000|2021-06-22 03:42:30|7450.3|7447.5|7450.2|7447.4|7450.3|7447.5|7450.2|7447.4|7
1624333360000|2021-06-22 03:42:40|||||||||1
1624333370000|2021-06-22 03:42:50|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|0
1624333390000|2021-06-22 03:43:10|||||||||1
1624333440000|2021-06-22 03:44:00|7450.2|7447.4|7450.3|7447.5|7450.3|7447.5|7450.2|7447.4|50
1624333460000|2021-06-22 03:44:20|7450.8|7448|7450.7|7447.9|7450.8|7448|7450.7|7447.9|1
1624333470000|2021-06-22 03:44:30|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|0
1624333480000|2021-06-22 03:44:40|7450.8|7448|7450.7|7447.9|7450.8|7448|7450.7|7447.9|0
1624333510000|2021-06-22 03:45:10|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|0
1624333520000|2021-06-22 03:45:20|||||||||1
1624333560000|2021-06-22 03:46:00|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|0
1624333570000|2021-06-22 03:46:10|||||||||2
1624333600000|2021-06-22 03:46:40|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|1
1624333720000|2021-06-22 03:48:40|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|0
1624333730000|2021-06-22 03:48:50|7450.3|7447.5|7450.2|7447.4|7450.3|7447.5|7450.2|7447.4|0
1624333780000|2021-06-22 03:49:40|7450.7|7447.9|7450.3|7447.5|7450.7|7447.9|7450.3|7447.5|1
1624333800000|2021-06-22 03:50:00|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|0
1624333830000|2021-06-22 03:50:30|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|1
1624333840000|2021-06-22 03:50:40|7450.8|7448|7450.3|7447.5|7450.8|7448|7450.3|7447.5|2
1624333920000|2021-06-22 03:52:00|7450.2|7447.4|7449.3|7446.5|7450.2|7447.4|7449.3|7446.5|6
1624333930000|2021-06-22 03:52:10|7449.8|7447|7449.3|7446.5|7449.8|7447|7449.3|7446.5|1
1624333950000|2021-06-22 03:52:30|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|0
1624333960000|2021-06-22 03:52:40|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|0
1624334000000|2021-06-22 03:53:20|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|1
1624334040000|2021-06-22 03:54:00|||||||||1
1624334060000|2021-06-22 03:54:20|7449.2|7446.4|7448.3|7445.5|7449.2|7446.4|7448.3|7445.5|3
1624334100000|2021-06-22 03:55:00|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|0
1624334110000|2021-06-22 03:55:10|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|0
1624334130000|2021-06-22 03:55:30|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|18
1624334140000|2021-06-22 03:55:40|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|0
1624334170000|2021-06-22 03:56:10|7448.2|7445.4|7447.8|7445|7448.2|7445.4|7447.8|7445|0
1624334180000|2021-06-22 03:56:20|7447.7|7444.9|7447.3|7444.5|7447.8|7445|7447.3|7444.5|2
1624334190000|2021-06-22 03:56:30|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|0
1624334210000|2021-06-22 03:56:50|7447.6|7444.8|7447.7|7444.9|7447.7|7444.9|7447.2|7444.4|2
1624334220000|2021-06-22 03:57:00|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|0
1624334230000|2021-06-22 03:57:10|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|0
1624334280000|2021-06-22 03:58:00|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|0
1624334320000|2021-06-22 03:58:40|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|0
1624334370000|2021-06-22 03:59:30|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|0
1624334390000|2021-06-22 03:59:50|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|1
1624334400000|2021-06-22 04:00:00|||||||||4
1624334470000|2021-06-22 04:01:10|||||||||1
1624334530000|2021-06-22 04:02:10|7448.8|7446|7448.8|7446|7448.8|7446|7448.4|7445.6|1
1624334570000|2021-06-22 04:02:50|7449.3|7446.5|7448.8|7446|7449.3|7446.5|7448.8|7446|2
1624334650000|2021-06-22 04:04:10|||||||||1
1624334700000|2021-06-22 04:05:00|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|1
1624334710000|2021-06-22 04:05:10|7448.8|7446|7448.2|7445.4|7448.8|7446|7448.2|7445.4|6
1624334730000|2021-06-22 04:05:30|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|0
1624334750000|2021-06-22 04:05:50|7447.7|7444.9|7446.8|7444|7447.7|7444.9|7446.5|7443.7|3
1624334770000|2021-06-22 04:06:10|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|4
1624334780000|2021-06-22 04:06:20|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|1
1624334800000|2021-06-22 04:06:40|7448.8|7446|7448.3|7445.5|7448.8|7446|7448.3|7445.5|1
1624334820000|2021-06-22 04:07:00|7448.7|7445.9|7449.3|7446.5|7449.8|7447|7448.7|7445.9|5
1624334830000|2021-06-22 04:07:10|7449.2|7446.4|7448.8|7446|7449.2|7446.4|7448.8|7446|0
1624334860000|2021-06-22 04:07:40|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|35
1624334870000|2021-06-22 04:07:50|7448.2|7445.4|7448.7|7445.9|7448.7|7445.9|7448.2|7445.4|1
1624334880000|2021-06-22 04:08:00|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|0
1624334910000|2021-06-22 04:08:30|||||||||1
1624334930000|2021-06-22 04:08:50|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|0
1624334940000|2021-06-22 04:09:00|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|4
1624334950000|2021-06-22 04:09:10|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|0
1624335010000|2021-06-22 04:10:10|7446.8|7444|7446.7|7443.9|7446.8|7444|7446.2|7443.4|4
1624335030000|2021-06-22 04:10:30|7446.6|7443.8|7446.3|7443.5|7446.6|7443.8|7446.3|7443.5|1
1624335060000|2021-06-22 04:11:00|7446.7|7443.9|7446.8|7444|7446.8|7444|7446.2|7443.4|1
1624335070000|2021-06-22 04:11:10|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|0
1624335090000|2021-06-22 04:11:30|7446.3|7443.5|7445.7|7442.9|7446.3|7443.5|7445.7|7442.9|29
1624335100000|2021-06-22 04:11:40|7445.2|7442.4|7445.8|7443|7446.2|7443.4|7445.2|7442.4|4
1624335120000|2021-06-22 04:12:00|7445.4|7442.6|7445.3|7442.5|7445.4|7442.6|7445.3|7442.5|3
1624335130000|2021-06-22 04:12:10|7445.2|7442.4|7445.6|7442.8|7445.7|7442.9|7445.2|7442.4|0
1624335140000|2021-06-22 04:12:20|7445.3|7442.5|7446.2|7443.4|7446.2|7443.4|7445.3|7442.5|0
1624335150000|2021-06-22 04:12:30|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|0
1624335160000|2021-06-22 04:12:40|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|6
1624335180000|2021-06-22 04:13:00|7445.8|7443|7446.2|7443.4|7446.2|7443.4|7445.8|7443|4
1624335190000|2021-06-22 04:13:10|7445.8|7443|7445.2|7442.4|7445.8|7443|7445.2|7442.4|8
1624335210000|2021-06-22 04:13:30|7445.8|7443|7445.3|7442.5|7445.8|7443|7445.3|7442.5|1
1624335220000|2021-06-22 04:13:40|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|0
1624335230000|2021-06-22 04:13:50|7445.2|7442.4|7445.3|7442.5|7445.3|7442.5|7444.3|7441.5|1
1624335240000|2021-06-22 04:14:00|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|0
1624335250000|2021-06-22 04:14:10|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|0
1624335260000|2021-06-22 04:14:20|7445.2|7442.4|7444.3|7441.5|7445.2|7442.4|7444.3|7441.5|1
1624335280000|2021-06-22 04:14:40|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|0
1624335300000|2021-06-22 04:15:00|7444.3|7441.5|7447.8|7445|7447.8|7445|7444.3|7441.5|51
1624335320000|2021-06-22 04:15:20|7447.4|7444.6|7447.2|7444.4|7447.4|7444.6|7446.8|7444|21
1624335330000|2021-06-22 04:15:30|7446.8|7444|7446.3|7443.5|7447.3|7444.5|7445.3|7442.5|75
1624335360000|2021-06-22 04:16:00|7446.2|7443.4|7446.2|7443.4|7446.3|7443.5|7445.7|7442.9|2
1624335370000|2021-06-22 04:16:10|7445.8|7443|7446.8|7444|7446.8|7444|7445.8|7443|1
1624335390000|2021-06-22 04:16:30|7447.3|7444.5|7446.8|7444|7447.3|7444.5|7446.8|7444|24
1624335400000|2021-06-22 04:16:40|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|0
1624335410000|2021-06-22 04:16:50|7446.8|7444|7447.8|7445|7447.8|7445|7446.8|7444|12
1624335430000|2021-06-22 04:17:10|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|1
1624335440000|2021-06-22 04:17:20|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|0
1624335450000|2021-06-22 04:17:30|||||||||2
1624335480000|2021-06-22 04:18:00|7447.3|7444.5|7447.8|7445|7447.8|7445|7447.3|7444.5|6
1624335520000|2021-06-22 04:18:40|||||||||2
1624335590000|2021-06-22 04:19:50|7448|7445.2|7448.8|7446|7448.8|7446|7448|7445.2|4
1624335620000|2021-06-22 04:20:20|7449.2|7446.4|7449.2|7446.4|7449.3|7446.5|7448.8|7446|5
1624335630000|2021-06-22 04:20:30|7448.8|7446|7448.8|7446|7449.3|7446.5|7448.8|7446|0
1624335650000|2021-06-22 04:20:50|7449.8|7447|7450.8|7448|7451.3|7448.5|7449.8|7447|7
1624335670000|2021-06-22 04:21:10|7451.3|7448.5|7451.2|7448.4|7451.3|7448.5|7451.2|7448.4|1
1624335690000|2021-06-22 04:21:30|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|0
1624335700000|2021-06-22 04:21:40|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|0
1624335720000|2021-06-22 04:22:00|7451.3|7448.5|7451.2|7448.4|7451.3|7448.5|7451.2|7448.4|2
1624335730000|2021-06-22 04:22:10|7450.8|7448|7451.2|7448.4|7451.2|7448.4|7450.8|7448|1
1624335750000|2021-06-22 04:22:30|7450.8|7448|7449.8|7447|7450.8|7448|7449.8|7447|2
1624335760000|2021-06-22 04:22:40|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|0
1624335780000|2021-06-22 04:23:00|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7449.3|7446.5|1
1624335790000|2021-06-22 04:23:10|7449.8|7447|7449.8|7447|7449.8|7447|7449.8|7447|0
1624335830000|2021-06-22 04:23:50|7450.8|7448|7448.7|7445.9|7450.8|7448|7448.7|7445.9|30
1624335850000|2021-06-22 04:24:10|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|1
1624335870000|2021-06-22 04:24:30|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|0
1624335880000|2021-06-22 04:24:40|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|0
1624335900000|2021-06-22 04:25:00|7448.7|7445.9|7448.8|7446|7448.8|7446|7448.7|7445.9|1
1624335910000|2021-06-22 04:25:10|7449.6|7446.8|7449.7|7446.9|7449.7|7446.9|7449.6|7446.8|1
1624335920000|2021-06-22 04:25:20|7449.8|7447|7450.2|7447.4|7450.2|7447.4|7449.8|7447|0
1624335940000|2021-06-22 04:25:40|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|1
1624335960000|2021-06-22 04:26:00|7450.2|7447.4|7449.8|7447|7450.2|7447.4|7449.8|7447|0
1624336030000|2021-06-22 04:27:10|7449.4|7446.6|7449.3|7446.5|7449.4|7446.6|7449.3|7446.5|1
1624336040000|2021-06-22 04:27:20|7449.8|7447|7449.8|7447|7449.8|7447|7449.8|7447|0
1624336060000|2021-06-22 04:27:40|||||||||1
1624336080000|2021-06-22 04:28:00|||||||||1
1624336100000|2021-06-22 04:28:20|7448.7|7445.9|7448.8|7446|7448.8|7446|7448.7|7445.9|1
1624336150000|2021-06-22 04:29:10|||||||||2
1624336200000|2021-06-22 04:30:00|||||||||2
1624336230000|2021-06-22 04:30:30|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|6
1624336240000|2021-06-22 04:30:40|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|0
1624336250000|2021-06-22 04:30:50|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|1
1624336260000|2021-06-22 04:31:00|7448.3|7445.5|7446.7|7443.9|7448.3|7445.5|7446.7|7443.9|2
1624336270000|2021-06-22 04:31:10|7446.2|7443.4|7446.8|7444|7446.8|7444|7446.2|7443.4|5
1624336280000|2021-06-22 04:31:20|7447.2|7444.4|7446.8|7444|7447.2|7444.4|7446.8|7444|1
1624336290000|2021-06-22 04:31:30|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|0
1624336300000|2021-06-22 04:31:40|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|0
1624336330000|2021-06-22 04:32:10|7447.1|7444.3|7446.3|7443.5|7447.1|7444.3|7446.1|7443.3|3
1624336340000|2021-06-22 04:32:20|7446.1|7443.3|7446.3|7443.5|7446.6|7443.8|7445.8|7443|1
1624336350000|2021-06-22 04:32:30|7446.6|7443.8|7446.8|7444|7446.8|7444|7446.6|7443.8|0
1624336360000|2021-06-22 04:32:40|||||||||1
1624336380000|2021-06-22 04:33:00|7446.7|7443.9|7447.6|7444.8|7447.7|7444.9|7446.7|7443.9|1
1624336390000|2021-06-22 04:33:10|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|0
1624336430000|2021-06-22 04:33:50|7446.7|7443.9|7446.9|7444.1|7446.9|7444.1|7446.7|7443.9|0
1624336440000|2021-06-22 04:34:00|7447.2|7444.4|7445.7|7442.9|7447.2|7444.4|7445.7|7442.9|0
1624336450000|2021-06-22 04:34:10|7445.9|7443.1|7446.6|7443.8|7446.6|7443.8|7445.9|7443.1|4
1624336470000|2021-06-22 04:34:30|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|0
1624336490000|2021-06-22 04:34:50|7446.5|7443.7|7447.2|7444.4|7447.2|7444.4|7446.5|7443.7|0
1624336590000|2021-06-22 04:36:30|7447.1|7444.3|7446.2|7443.4|7447.1|7444.3|7446.2|7443.4|0
1624336610000|2021-06-22 04:36:50|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|4
1624336660000|2021-06-22 04:37:40|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|1
1624336680000|2021-06-22 04:38:00|7447.7|7444.9|7447.7|7444.9|7449.3|7446.5|7447.7|7444.9|13
1624336690000|2021-06-22 04:38:10|7448.2|7445.4|7447.7|7444.9|7448.2|7445.4|7447.7|7444.9|0
1624336700000|2021-06-22 04:38:20|7447.3|7444.5|7447.2|7444.4|7447.3|7444.5|7447.2|7444.4|1
1624336740000|2021-06-22 04:39:00|||||||||1
1624336770000|2021-06-22 04:39:30|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|0
1624336780000|2021-06-22 04:39:40|7447.2|7444.4|7446.1|7443.3|7447.2|7444.4|7446.1|7443.3|3
1624336830000|2021-06-22 04:40:30|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|1
1624336860000|2021-06-22 04:41:00|7446.1|7443.3|7446.1|7443.3|7446.6|7443.8|7446.1|7443.3|0
1624336910000|2021-06-22 04:41:50|7446.2|7443.4|7446.1|7443.3|7446.6|7443.8|7446.1|7443.3|0
1624336920000|2021-06-22 04:42:00|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|2
1624336930000|2021-06-22 04:42:10|||||||||2
1624336940000|2021-06-22 04:42:20|7447.2|7444.4|7446.7|7443.9|7447.2|7444.4|7446.7|7443.9|1
1624336960000|2021-06-22 04:42:40|7446.3|7443.5|7446.2|7443.4|7446.3|7443.5|7446.2|7443.4|1
1624337000000|2021-06-22 04:43:20|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|0
1624337020000|2021-06-22 04:43:40|7446.7|7443.9|7446.2|7443.4|7446.7|7443.9|7446.2|7443.4|2
1624337040000|2021-06-22 04:44:00|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|14
1624337050000|2021-06-22 04:44:10|7446.6|7443.8|7446.1|7443.3|7446.6|7443.8|7446.1|7443.3|1
1624337070000|2021-06-22 04:44:30|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|0
1624337090000|2021-06-22 04:44:50|7445.1|7442.3|7444.6|7441.8|7445.1|7442.3|7443.7|7440.9|9
1624337100000|2021-06-22 04:45:00|7445.1|7442.3|7445.7|7442.9|7445.7|7442.9|7445.1|7442.3|2
1624337110000|2021-06-22 04:45:10|7446.1|7443.3|7445.7|7442.9|7446.2|7443.4|7445.7|7442.9|0
1624337120000|2021-06-22 04:45:20|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|1
1624337130000|2021-06-22 04:45:30|7445.2|7442.4|7444.7|7441.9|7445.2|7442.4|7444.7|7441.9|0
1624337140000|2021-06-22 04:45:40|7444.8|7442|7446.1|7443.3|7446.1|7443.3|7444.8|7442|1
1624337160000|2021-06-22 04:46:00|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|0
1624337170000|2021-06-22 04:46:10|7445.6|7442.8|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|0
1624337180000|2021-06-22 04:46:20|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|1
1624337190000|2021-06-22 04:46:30|7445.7|7442.9|7445.1|7442.3|7445.7|7442.9|7445.1|7442.3|0
1624337210000|2021-06-22 04:46:50|7445.7|7442.9|7444.7|7441.9|7445.7|7442.9|7444.7|7441.9|3
1624337230000|2021-06-22 04:47:10|7445.2|7442.4|7445.7|7442.9|7445.7|7442.9|7445.2|7442.4|1
1624337260000|2021-06-22 04:47:40|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.1|7443.3|4
1624337270000|2021-06-22 04:47:50|7445.4|7442.6|7445.2|7442.4|7445.4|7442.6|7445.2|7442.4|1
1624337280000|2021-06-22 04:48:00|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|0
1624337290000|2021-06-22 04:48:10|7445.4|7442.6|7446.2|7443.4|7446.2|7443.4|7445.4|7442.6|2
1624337300000|2021-06-22 04:48:20|7446.7|7443.9|7446.2|7443.4|7446.7|7443.9|7446.2|7443.4|2
1624337320000|2021-06-22 04:48:40|7446.1|7443.3|7445.7|7442.9|7446.1|7443.3|7445.7|7442.9|0
1624337340000|2021-06-22 04:49:00|7445.2|7442.4|7445.1|7442.3|7445.2|7442.4|7445.1|7442.3|1
1624337360000|2021-06-22 04:49:20|7445.3|7442.5|7446.2|7443.4|7446.2|7443.4|7445.3|7442.5|1
1624337370000|2021-06-22 04:49:30|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|0
1624337400000|2021-06-22 04:50:00|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|0
1624337410000|2021-06-22 04:50:10|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|0
1624337460000|2021-06-22 04:51:00|7445.6|7442.8|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|2
1624337480000|2021-06-22 04:51:20|7445|7442.2|7444.2|7441.4|7445|7442.2|7444.2|7441.4|1
1624337490000|2021-06-22 04:51:30|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|0
1624337500000|2021-06-22 04:51:40|7444.2|7441.4|7444.3|7441.5|7444.3|7441.5|7444.2|7441.4|1
1624337520000|2021-06-22 04:52:00|7445.1|7442.3|7443.2|7440.4|7445.1|7442.3|7443.1|7440.3|3
1624337530000|2021-06-22 04:52:10|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|0
1624337560000|2021-06-22 04:52:40|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|1
1624337610000|2021-06-22 04:53:30|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|0
1624337640000|2021-06-22 04:54:00|7442.8|7440|7443.7|7440.9|7443.7|7440.9|7442.8|7440|0
1624337660000|2021-06-22 04:54:20|7443.6|7440.8|7443.2|7440.4|7444.1|7441.3|7442.7|7439.9|7
1624337670000|2021-06-22 04:54:30|7443.7|7440.9|7444.1|7441.3|7444.1|7441.3|7443.2|7440.4|1
1624337680000|2021-06-22 04:54:40|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|0
1624337700000|2021-06-22 04:55:00|7443.7|7440.9|7444.2|7441.4|7444.2|7441.4|7443.7|7440.9|1
1624337710000|2021-06-22 04:55:10|7444.7|7441.9|7444.2|7441.4|7444.7|7441.9|7444.2|7441.4|1
1624337720000|2021-06-22 04:55:20|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|0
1624337730000|2021-06-22 04:55:30|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|0
1624337740000|2021-06-22 04:55:40|7444.1|7441.3|7444.2|7441.4|7444.2|7441.4|7443.7|7440.9|0
1624337750000|2021-06-22 04:55:50|||||||||1
1624337760000|2021-06-22 04:56:00|7444.1|7441.3|7443.5|7440.7|7444.1|7441.3|7443.5|7440.7|1
1624337780000|2021-06-22 04:56:20|7443.1|7440.3|7442.2|7439.4|7443.1|7440.3|7442.1|7439.3|13
1624337790000|2021-06-22 04:56:30|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|0
1624337800000|2021-06-22 04:56:40|7442.2|7439.4|7442.2|7439.4|7442.7|7439.9|7442.2|7439.4|1
1624337810000|2021-06-22 04:56:50|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|0
1624337820000|2021-06-22 04:57:00|7442.6|7439.8|7442.2|7439.4|7442.6|7439.8|7442.2|7439.4|0
1624337830000|2021-06-22 04:57:10|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|0
1624337840000|2021-06-22 04:57:20|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|0
1624337850000|2021-06-22 04:57:30|7442.3|7439.5|7442.7|7439.9|7442.7|7439.9|7442.2|7439.4|0
1624337890000|2021-06-22 04:58:10|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|1
1624337910000|2021-06-22 04:58:30|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|0
1624337930000|2021-06-22 04:58:50|7441.2|7438.4|7441.1|7438.3|7441.7|7438.9|7441.1|7438.3|13
1624337980000|2021-06-22 04:59:40|7441.2|7438.4|7441.2|7438.4|7441.2|7438.4|7441.2|7438.4|3
1624337990000|2021-06-22 04:59:50|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|0
1624338000000|2021-06-22 05:00:00|7442|7439.2|7441.6|7438.8|7442|7439.2|7441.6|7438.8|2
1624338010000|2021-06-22 05:00:10|7441.7|7438.9|7442.1|7439.3|7442.2|7439.4|7441.6|7438.8|14
1624338070000|2021-06-22 05:01:10|7442.2|7439.4|7442.3|7439.5|7442.3|7439.5|7442.2|7439.4|1
1624338090000|2021-06-22 05:01:30|7442.7|7439.9|7443.1|7440.3|7443.2|7440.4|7442.7|7439.9|1
1624338100000|2021-06-22 05:01:40|7442.7|7439.9|7442.6|7439.8|7442.7|7439.9|7442.6|7439.8|2
1624338110000|2021-06-22 05:01:50|7442.7|7439.9|7442.7|7439.9|7443.2|7440.4|7442.7|7439.9|1
1624338130000|2021-06-22 05:02:10|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|0
1624338140000|2021-06-22 05:02:20|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|1
1624338170000|2021-06-22 05:02:50|7442.8|7440|7443.1|7440.3|7443.2|7440.4|7442.8|7440|4
1624338180000|2021-06-22 05:03:00|7442.7|7439.9|7442.6|7439.8|7442.7|7439.9|7442.6|7439.8|1
1624338190000|2021-06-22 05:03:10|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|0
1624338210000|2021-06-22 05:03:30|7443.1|7440.3|7443.2|7440.4|7443.2|7440.4|7443.1|7440.3|1
1624338220000|2021-06-22 05:03:40|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|8
1624338240000|2021-06-22 05:04:00|7442.6|7439.8|7443.7|7440.9|7443.7|7440.9|7442.6|7439.8|2
1624338260000|2021-06-22 05:04:20|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|0
1624338270000|2021-06-22 05:04:30|7443.7|7440.9|7443.6|7440.8|7444.1|7441.3|7443.6|7440.8|0
1624338280000|2021-06-22 05:04:40|7443.7|7440.9|7443.6|7440.8|7443.7|7440.9|7443.6|7440.8|1
1624338300000|2021-06-22 05:05:00|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|0
1624338320000|2021-06-22 05:05:20|7442.7|7439.9|7442.1|7439.3|7442.7|7439.9|7442.1|7439.3|2
1624338330000|2021-06-22 05:05:30|7442|7439.2|7442.1|7439.3|7442.1|7439.3|7442|7439.2|0
1624338340000|2021-06-22 05:05:40|7441.2|7438.4|7441.2|7438.4|7441.2|7438.4|7441.2|7438.4|0
1624338360000|2021-06-22 05:06:00|7441.6|7438.8|7441.1|7438.3|7441.6|7438.8|7441.1|7438.3|0
1624338400000|2021-06-22 05:06:40|7441.5|7438.7|7441.2|7438.4|7441.7|7438.9|7440.8|7438|5
1624338410000|2021-06-22 05:06:50|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|0
1624338420000|2021-06-22 05:07:00|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|0
1624338430000|2021-06-22 05:07:10|7440.5|7437.7|7439.6|7436.8|7440.5|7437.7|7439.2|7436.4|13
1624338440000|2021-06-22 05:07:20|7440.1|7437.3|7440.2|7437.4|7440.2|7437.4|7440.1|7437.3|0
1624338450000|2021-06-22 05:07:30|7440.1|7437.3|7439.7|7436.9|7440.1|7437.3|7439.7|7436.9|0
1624338460000|2021-06-22 05:07:40|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|7439.7|7436.9|2
1624338480000|2021-06-22 05:08:00|7439.7|7436.9|7438.2|7435.4|7439.7|7436.9|7438.2|7435.4|5
1624338490000|2021-06-22 05:08:10|7438.1|7435.3|7438.2|7435.4|7438.2|7435.4|7438.1|7435.3|0
1624338550000|2021-06-22 05:09:10|7438.1|7435.3|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|3
1624338590000|2021-06-22 05:09:50|7436.6|7433.8|7436.7|7433.9|7436.7|7433.9|7436.5|7433.7|6
1624338600000|2021-06-22 05:10:00|7437.1|7434.3|7436.5|7433.7|7437.1|7434.3|7436.5|7433.7|2
1624338610000|2021-06-22 05:10:10|7436.9|7434.1|7436.6|7433.8|7437|7434.2|7436.6|7433.8|1
1624338620000|2021-06-22 05:10:20|7437|7434.2|7439.1|7436.3|7439.6|7436.8|7437|7434.2|15
1624338630000|2021-06-22 05:10:30|7438.7|7435.9|7441.3|7438.5|7442.7|7439.2|7438.2|7435.4|87
1624338640000|2021-06-22 05:10:40|7441.2|7438.4|7442.1|7439.3|7444|7441.2|7441.1|7438.3|13
1624338650000|2021-06-22 05:10:50|7442.2|7439.4|7441.6|7438.8|7442.2|7439.4|7441.6|7438.8|3
1624338660000|2021-06-22 05:11:00|7441.2|7438.4|7441.1|7438.3|7441.6|7438.8|7440.7|7437.9|4
1624338670000|2021-06-22 05:11:10|7441|7438.2|7440.5|7437.7|7441|7438.2|7440.5|7437.7|0
1624338690000|2021-06-22 05:11:30|7440.1|7437.3|7440.6|7437.8|7440.6|7437.8|7440.1|7437.3|1
1624338700000|2021-06-22 05:11:40|7440.2|7437.4|7440.1|7437.3|7440.2|7437.4|7440.1|7437.3|0
1624338710000|2021-06-22 05:11:50|7439.6|7436.8|7440.2|7437.4|7440.2|7437.4|7439.1|7436.3|2
1624338720000|2021-06-22 05:12:00|7440.6|7437.8|7440|7437.2|7440.6|7437.8|7440|7437.2|2
1624338730000|2021-06-22 05:12:10|7439.3|7436.5|7439.6|7436.8|7439.7|7436.9|7439.1|7436.3|6
1624338750000|2021-06-22 05:12:30|7439.2|7436.4|7439.2|7436.4|7439.2|7436.4|7439.2|7436.4|0
1624338770000|2021-06-22 05:12:50|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|1
1624338780000|2021-06-22 05:13:00|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|0
1624338790000|2021-06-22 05:13:10|7439.3|7436.5|7439.7|7436.9|7439.7|7436.9|7439.3|7436.5|0
1624338800000|2021-06-22 05:13:20|7439.8|7437|7439.8|7437|7439.8|7437|7439.8|7437|3
1624338810000|2021-06-22 05:13:30|7440.2|7437.4|7440.1|7437.3|7440.2|7437.4|7440.1|7437.3|0
1624338820000|2021-06-22 05:13:40|7440|7437.2|7439.1|7436.3|7440|7437.2|7439.1|7436.3|0
1624338830000|2021-06-22 05:13:50|7439|7436.2|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|6
1624338840000|2021-06-22 05:14:00|7438.5|7435.7|7439.6|7436.8|7439.7|7436.9|7438.3|7435.5|2
1624338850000|2021-06-22 05:14:10|7439.2|7436.4|7439.2|7436.4|7439.2|7436.4|7439.2|7436.4|0
1624338860000|2021-06-22 05:14:20|7439.3|7436.5|7439.6|7436.8|7439.7|7436.9|7439.3|7436.5|0
1624338870000|2021-06-22 05:14:30|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|7439.6|7436.8|0
1624338880000|2021-06-22 05:14:40|7439.6|7436.8|7439.7|7436.9|7439.7|7436.9|7439.6|7436.8|0
1624338960000|2021-06-22 05:16:00|7440.1|7437.3|7441|7438.2|7441|7438.2|7440.1|7437.3|3
1624338970000|2021-06-22 05:16:10|7440.1|7437.3|7440.6|7437.8|7440.6|7437.8|7440.1|7437.3|0
1624338990000|2021-06-22 05:16:30|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|0
1624339000000|2021-06-22 05:16:40|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|0
1624339010000|2021-06-22 05:16:50|7439.9|7437.1|7439.2|7436.4|7439.9|7437.1|7439.1|7436.3|7
1624339020000|2021-06-22 05:17:00|7439.1|7436.3|7439.8|7437|7439.8|7437|7439.1|7436.3|1
1624339030000|2021-06-22 05:17:10|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|0
1624339040000|2021-06-22 05:17:20|7439.8|7437|7439.2|7436.4|7439.8|7437|7439.2|7436.4|6
1624339050000|2021-06-22 05:17:30|7439.6|7436.8|7437.2|7434.4|7440.1|7437.3|7437.2|7434.4|6
1624339060000|2021-06-22 05:17:40|7437.5|7434.7|7438.6|7435.8|7438.6|7435.8|7437.1|7434.3|1
1624339080000|2021-06-22 05:18:00|||||||||23
1624339110000|2021-06-22 05:18:30|7439.6|7436.8|7439.1|7436.3|7439.6|7436.8|7439.1|7436.3|2
1624339120000|2021-06-22 05:18:40|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|0
1624339140000|2021-06-22 05:19:00|||||||||1
1624339160000|2021-06-22 05:19:20|7437.1|7434.3|7437.5|7434.7|7437.5|7434.7|7437.1|7434.3|7
1624339170000|2021-06-22 05:19:30|7436.7|7433.9|7438|7435.2|7438|7435.2|7436.1|7433.3|8
1624339200000|2021-06-22 05:20:00|7437.6|7434.8|7437.1|7434.3|7437.6|7434.8|7437|7434.2|2
1624339210000|2021-06-22 05:20:10|7436.2|7433.4|7436.2|7433.4|7436.2|7433.4|7436.1|7433.3|4
1624339220000|2021-06-22 05:20:20|7437.1|7434.3|7437.6|7434.8|7437.6|7434.8|7437.1|7434.3|0
1624339250000|2021-06-22 05:20:50|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|4
1624339270000|2021-06-22 05:21:10|7437.7|7434.9|7438.1|7435.3|7438.1|7435.3|7437.7|7434.9|2
1624339280000|2021-06-22 05:21:20|||||||||1
1624339310000|2021-06-22 05:21:50|7437.7|7434.9|7437.6|7434.8|7437.7|7434.9|7437.5|7434.7|2
1624339320000|2021-06-22 05:22:00|7437.4|7434.6|7437|7434.2|7437.4|7434.6|7437|7434.2|0
1624339330000|2021-06-22 05:22:10|7437.1|7434.3|7436.5|7433.7|7437.1|7434.3|7436.5|7433.7|4
1624339340000|2021-06-22 05:22:20|7435.1|7432.3|7437|7434.2|7437|7434.2|7435.1|7432.3|10
1624339350000|2021-06-22 05:22:30|7436|7433.2|7436|7433.2|7436|7433.2|7436|7433.2|1
1624339360000|2021-06-22 05:22:40|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|1
1624339370000|2021-06-22 05:22:50|7435.1|7432.3|7435.8|7433|7435.8|7433|7435.1|7432.3|12
1624339380000|2021-06-22 05:23:00|7436.6|7433.8|7437.2|7434.4|7437.2|7434.4|7436.6|7433.8|0
1624339390000|2021-06-22 05:23:10|7438|7435.2|7438|7435.2|7438|7435.2|7438|7435.2|0
1624339410000|2021-06-22 05:23:30|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|0
1624339420000|2021-06-22 05:23:40|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|1
1624339440000|2021-06-22 05:24:00|7437.7|7434.9|7436.1|7433.3|7437.7|7434.9|7436.1|7433.3|16
1624339450000|2021-06-22 05:24:10|||||||||5
1624339480000|2021-06-22 05:24:40|7436.5|7433.7|7436.1|7433.3|7436.6|7433.8|7436.1|7433.3|1
1624339490000|2021-06-22 05:24:50|7436.2|7433.4|7436.2|7433.4|7436.2|7433.4|7436.2|7433.4|3
1624339500000|2021-06-22 05:25:00|7436.6|7433.8|7436.1|7433.3|7436.6|7433.8|7436.1|7433.3|0
1624339510000|2021-06-22 05:25:10|7436.6|7433.8|7436.1|7433.3|7436.6|7433.8|7436.1|7433.3|0
1624339520000|2021-06-22 05:25:20|7435.4|7432.6|7435.1|7432.3|7435.4|7432.6|7434.9|7432.1|7
1624339530000|2021-06-22 05:25:30|7434.9|7432.1|7435.1|7432.3|7435.1|7432.3|7434.9|7432.1|2
1624339550000|2021-06-22 05:25:50|7435.2|7432.4|7436.1|7433.3|7436.1|7433.3|7435.2|7432.4|2
1624339580000|2021-06-22 05:26:20|7436.6|7433.8|7436.6|7433.8|7436.6|7433.8|7436.6|7433.8|0
1624339590000|2021-06-22 05:26:30|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|0
1624339630000|2021-06-22 05:27:10|7436.4|7433.6|7436.4|7433.6|7436.4|7433.6|7436.4|7433.6|0
1624339640000|2021-06-22 05:27:20|7436.5|7433.7|7437.4|7434.6|7437.4|7434.6|7436.5|7433.7|1
1624339660000|2021-06-22 05:27:40|7437.9|7435.1|7437.9|7435.1|7437.9|7435.1|7437.9|7435.1|1
1624339670000|2021-06-22 05:27:50|7438.4|7435.6|7438|7435.2|7438.4|7435.6|7437.9|7435.1|0
1624339730000|2021-06-22 05:28:50|7437.9|7435.1|7438|7435.2|7438|7435.2|7437.9|7435.1|3
1624339800000|2021-06-22 05:30:00|7437.9|7435.1|7436|7433.2|7437.9|7435.1|7435|7432.2|8
1624339810000|2021-06-22 05:30:10|7435.9|7433.1|7432.9|7430.1|7435.9|7433.1|7432.9|7430.1|18
1624339820000|2021-06-22 05:30:20|7433|7430.2|7433.5|7430.7|7433.8|7431|7432.5|7429.7|4
1624339830000|2021-06-22 05:30:30|7434|7431.2|7433|7430.2|7434.5|7431.7|7432.9|7430.1|6
1624339840000|2021-06-22 05:30:40|7432.9|7430.1|7433.5|7430.7|7433.5|7430.7|7431.9|7429.1|1
1624339850000|2021-06-22 05:30:50|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433|7430.2|3
1624339860000|2021-06-22 05:31:00|7433|7430.2|7437|7434.2|7437|7434.2|7433|7430.2|10
1624339870000|2021-06-22 05:31:10|7436.9|7434.1|7436.4|7433.6|7437|7434.2|7436.1|7433.3|0
1624339880000|2021-06-22 05:31:20|7436.3|7433.5|7435|7432.2|7436.3|7433.5|7435|7432.2|1
1624339890000|2021-06-22 05:31:30|7435.1|7432.3|7436|7433.2|7436|7433.2|7435.1|7432.3|0
1624339900000|2021-06-22 05:31:40|7436.4|7433.6|7436.9|7434.1|7437|7434.2|7436.4|7433.6|1
1624339910000|2021-06-22 05:31:50|7435.7|7432.9|7435.5|7432.7|7435.8|7433|7435.5|7432.7|1
1624339930000|2021-06-22 05:32:10|7436.3|7433.5|7439.9|7437.1|7440.5|7437.7|7436.3|7433.5|17
1624339940000|2021-06-22 05:32:20|7439.4|7436.6|7439|7436.2|7439.4|7436.6|7438.5|7435.7|0
1624339950000|2021-06-22 05:32:30|7439.1|7436.3|7439|7436.2|7439.5|7436.7|7439|7436.2|0
1624339960000|2021-06-22 05:32:40|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7438.6|7435.8|0
1624339970000|2021-06-22 05:32:50|7439.6|7436.8|7440.5|7437.7|7440.5|7437.7|7439.6|7436.8|2
1624339980000|2021-06-22 05:33:00|7440.9|7438.1|7440.1|7437.3|7440.9|7438.1|7439.9|7437.1|4
1624339990000|2021-06-22 05:33:10|7441.1|7438.3|7443.4|7440.6|7443.4|7440.6|7441|7438.2|4
1624340000000|2021-06-22 05:33:20|7442.9|7440.1|7443|7440.2|7443|7440.2|7442.9|7440.1|0
1624340010000|2021-06-22 05:33:30|7442.9|7440.1|7443|7440.2|7443|7440.2|7442.9|7440.1|0
1624340020000|2021-06-22 05:33:40|7442.6|7439.8|7440|7437.2|7442.6|7439.8|7440|7437.2|6
1624340030000|2021-06-22 05:33:50|7439.5|7436.7|7440.5|7437.7|7441|7438.2|7438.5|7435.7|2
1624340040000|2021-06-22 05:34:00|7440|7437.2|7440|7437.2|7440.5|7437.7|7440|7437.2|1
1624340050000|2021-06-22 05:34:10|7439.9|7437.1|7439.9|7437.1|7440|7437.2|7439.9|7437.1|0
1624340060000|2021-06-22 05:34:20|7439.6|7436.8|7440.1|7437.3|7440.1|7437.3|7439.6|7436.8|0
1624340070000|2021-06-22 05:34:30|7440.5|7437.7|7442|7439.2|7442|7439.2|7440.5|7437.7|6
1624340080000|2021-06-22 05:34:40|7441.9|7439.1|7442|7439.2|7442|7439.2|7441.5|7438.7|0
1624340090000|2021-06-22 05:34:50|7441.5|7438.7|7440.5|7437.7|7441.5|7438.7|7440|7437.2|2
1624340100000|2021-06-22 05:35:00|7440|7437.2|7440|7437.2|7440.5|7437.7|7439.5|7436.7|0
1624340110000|2021-06-22 05:35:10|7440.5|7437.7|7440.7|7437.9|7440.7|7437.9|7440.5|7437.7|5
1624340120000|2021-06-22 05:35:20|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|1
1624340130000|2021-06-22 05:35:30|7441|7438.2|7440.1|7437.3|7441|7438.2|7440.1|7437.3|2
1624340140000|2021-06-22 05:35:40|7440.5|7437.7|7440|7437.2|7441.1|7438.3|7440|7437.2|5
1624340150000|2021-06-22 05:35:50|7440.1|7437.3|7438.4|7435.6|7440.1|7437.3|7438|7435.2|44
1624340160000|2021-06-22 05:36:00|7438|7435.2|7435.5|7432.7|7438.1|7435.3|7435.5|7432.7|1
1624340170000|2021-06-22 05:36:10|7436|7433.2|7436.1|7433.3|7436.1|7433.3|7436|7433.2|0
1624340180000|2021-06-22 05:36:20|7436.4|7433.6|7434.5|7431.7|7436.4|7433.6|7434.5|7431.7|1
1624340190000|2021-06-22 05:36:30|7434.1|7431.3|7435.5|7432.7|7435.9|7433.1|7434.1|7431.3|6
1624340200000|2021-06-22 05:36:40|7436|7433.2|7436|7433.2|7436.1|7433.3|7436|7433.2|0
1624340210000|2021-06-22 05:36:50|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|4
1624340220000|2021-06-22 05:37:00|7434.9|7432.1|7435.1|7432.3|7435.1|7432.3|7433|7430.2|2
1624340230000|2021-06-22 05:37:10|7435.5|7432.7|7433.5|7430.7|7435.5|7432.7|7433.5|7430.7|8
1624340240000|2021-06-22 05:37:20|7434|7431.2|7434.1|7431.3|7434.1|7431.3|7434|7431.2|0
1624340250000|2021-06-22 05:37:30|7434.5|7431.7|7435.5|7432.7|7436|7433.2|7434.5|7431.7|5
1624340260000|2021-06-22 05:37:40|7435.6|7432.8|7435.9|7433.1|7436.1|7433.3|7435.6|7432.8|0
1624340270000|2021-06-22 05:37:50|7435.6|7432.8|7437.1|7434.3|7437.1|7434.3|7435.6|7432.8|0
1624340280000|2021-06-22 05:38:00|7437.5|7434.7|7437.9|7435.1|7438|7435.2|7437|7434.2|3
1624340290000|2021-06-22 05:38:10|7437.6|7434.8|7438.5|7435.7|7439|7436.2|7437.6|7434.8|9
1624340300000|2021-06-22 05:38:20|7438|7435.2|7436.1|7433.3|7438|7435.2|7436|7433.2|7
1624340310000|2021-06-22 05:38:30|7436.9|7434.1|7436.5|7433.7|7437|7434.2|7436.1|7433.3|3
1624340320000|2021-06-22 05:38:40|7436.6|7433.8|7439.9|7437.1|7439.9|7437.1|7436.6|7433.8|8
1624340330000|2021-06-22 05:38:50|7439|7436.2|7438.6|7435.8|7439|7436.2|7438.6|7435.8|0
1624340340000|2021-06-22 05:39:00|||||||||2
1624340370000|2021-06-22 05:39:30|7438.5|7435.7|7438.1|7435.3|7438.5|7435.7|7438|7435.2|2
1624340400000|2021-06-22 05:40:00|7439|7435|7436.6|7433.8|7439|7435|7436.6|7433.8|13
1624340410000|2021-06-22 05:40:10|7437.1|7434.3|7435.6|7432.8|7437.1|7434.3|7435.6|7432.8|8
1624340420000|2021-06-22 05:40:20|7435.7|7432.9|7436.1|7433.3|7436.1|7433.3|7435.7|7432.9|0
1624340430000|2021-06-22 05:40:30|7436|7433.2|7436|7433.2|7436.1|7433.3|7436|7433.2|0
1624340440000|2021-06-22 05:40:40|7436.1|7433.3|7436.6|7433.8|7436.6|7433.8|7436.1|7433.3|1
1624340450000|2021-06-22 05:40:50|7437.6|7434.8|7438|7435.2|7438.1|7435.3|7437.6|7434.8|3
1624340460000|2021-06-22 05:41:00|7438.1|7435.3|7440.1|7437.3|7440.1|7437.3|7438.1|7435.3|3
1624340470000|2021-06-22 05:41:10|7440|7437.2|7440|7437.2|7440|7437.2|7440|7437.2|2
1624340490000|2021-06-22 05:41:30|7439.6|7436.8|7441|7438.2|7441.1|7438.3|7439.6|7436.8|6
1624340500000|2021-06-22 05:41:40|7440.2|7437.4|7440|7437.2|7440.2|7437.4|7440|7437.2|2
1624340510000|2021-06-22 05:41:50|7440.1|7437.3|7439.1|7436.3|7440.1|7437.3|7439.1|7436.3|1
1624340520000|2021-06-22 05:42:00|7439|7436.2|7438.9|7436.1|7439.1|7436.3|7438.9|7436.1|1
1624340530000|2021-06-22 05:42:10|7438.1|7435.3|7437.1|7434.3|7438.1|7435.3|7437|7434.2|7
1624340540000|2021-06-22 05:42:20|7437|7434.2|7437.1|7434.3|7437.1|7434.3|7437|7434.2|0
1624340550000|2021-06-22 05:42:30|7437|7434.2|7437.1|7434.3|7437.1|7434.3|7437|7434.2|0
1624340560000|2021-06-22 05:42:40|7437|7434.2|7437|7434.2|7437|7434.2|7437|7434.2|0
1624340570000|2021-06-22 05:42:50|7437.1|7434.3|7438.1|7435.3|7438.1|7435.3|7437.1|7434.3|0
1624340580000|2021-06-22 05:43:00|7438.6|7435.8|7441.1|7438.3|7441.1|7438.3|7438.6|7435.8|5
1624340590000|2021-06-22 05:43:10|7441.6|7438.8|7441.1|7438.3|7442|7439.2|7441.1|7438.3|0
1624340600000|2021-06-22 05:43:20|7441|7438.2|7442|7439.2|7442.1|7439.3|7441|7438.2|0
1624340610000|2021-06-22 05:43:30|7441.9|7439.1|7441.5|7438.7|7442|7439.2|7441.5|7438.7|1
1624340650000|2021-06-22 05:44:10|7442|7439.2|7441.5|7438.7|7442|7439.2|7441.5|7438.7|1
1624340660000|2021-06-22 05:44:20|7441.4|7438.6|7440.5|7437.7|7441.4|7438.6|7440.5|7437.7|0
1624340680000|2021-06-22 05:44:40|7440.6|7437.8|7440.1|7437.3|7441|7438.2|7439.7|7436.9|1
1624340690000|2021-06-22 05:44:50|7440|7437.2|7439.6|7436.8|7440|7437.2|7439.5|7436.7|1
1624340700000|2021-06-22 05:45:00|7440|7437.2|7438.5|7435.7|7440|7437.2|7438.5|7435.7|2
1624340710000|2021-06-22 05:45:10|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|0
1624340720000|2021-06-22 05:45:20|7439|7436.2|7438.9|7436.1|7439|7436.2|7438.9|7436.1|0
1624340730000|2021-06-22 05:45:30|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7437.9|7435.1|0
1624340740000|2021-06-22 05:45:40|7439|7436.2|7439.1|7436.3|7439.1|7436.3|7438.5|7435.7|0
1624340760000|2021-06-22 05:46:00|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|0
1624340770000|2021-06-22 05:46:10|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|0
1624340780000|2021-06-22 05:46:20|7439.5|7436.7|7440.9|7438.1|7440.9|7438.1|7439.5|7436.7|3
1624340790000|2021-06-22 05:46:30|7440.5|7437.7|7441.1|7438.3|7441.1|7438.3|7440.5|7437.7|0
1624340800000|2021-06-22 05:46:40|7441|7438.2|7441|7438.2|7441|7438.2|7441|7438.2|1
1624340810000|2021-06-22 05:46:50|7441.1|7438.3|7441.5|7438.7|7441.5|7438.7|7441.1|7438.3|1
1624340820000|2021-06-22 05:47:00|7441.1|7438.3|7441|7438.2|7441.1|7438.3|7441|7438.2|0
1624340830000|2021-06-22 05:47:10|7441.1|7438.3|7440.7|7437.9|7441.1|7438.3|7440.1|7437.3|3
1624340840000|2021-06-22 05:47:20|7440.6|7437.8|7440.5|7437.7|7440.6|7437.8|7440.5|7437.7|0
1624340860000|2021-06-22 05:47:40|7440.6|7437.8|7440.5|7437.7|7440.6|7437.8|7440.5|7437.7|0
1624340870000|2021-06-22 05:47:50|7440.6|7437.8|7440.5|7437.7|7441|7438.2|7440.5|7437.7|0
1624340880000|2021-06-22 05:48:00|7441.1|7438.3|7443.5|7440.7|7443.6|7440.8|7441.1|7438.3|14
1624340890000|2021-06-22 05:48:10|7442|7439.2|7441.5|7438.7|7442.5|7439.7|7441.5|7438.7|3
1624340910000|2021-06-22 05:48:30|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|0
1624340930000|2021-06-22 05:48:50|7441.6|7438.8|7441.5|7438.7|7441.6|7438.8|7441.5|7438.7|0
1624340940000|2021-06-22 05:49:00|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|0
1624340950000|2021-06-22 05:49:10|||||||||8
1624340960000|2021-06-22 05:49:20|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|0
1624340970000|2021-06-22 05:49:30|7441|7438.2|7441.1|7438.3|7441.1|7438.3|7440.1|7437.3|8
1624340980000|2021-06-22 05:49:40|7441|7438.2|7441.1|7438.3|7441.1|7438.3|7440.6|7437.8|1
1624340990000|2021-06-22 05:49:50|7441|7438.2|7440.1|7437.3|7441|7438.2|7440.1|7437.3|2
1624341000000|2021-06-22 05:50:00|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|0
1624341010000|2021-06-22 05:50:10|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|0
1624341020000|2021-06-22 05:50:20|7440|7437.2|7440.6|7437.8|7440.6|7437.8|7439.1|7436.3|1
1624341040000|2021-06-22 05:50:40|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|0
1624341050000|2021-06-22 05:50:50|7440.2|7437.4|7441.7|7438.9|7441.7|7438.9|7440.2|7437.4|163
1624341060000|2021-06-22 05:51:00|7442.1|7439.3|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|0
1624341070000|2021-06-22 05:51:10|7441.2|7438.4|7442|7439.2|7442|7439.2|7441.1|7438.3|1
1624341080000|2021-06-22 05:51:20|7441.5|7438.7|7441.1|7438.3|7441.5|7438.7|7441.1|7438.3|0
1624341100000|2021-06-22 05:51:40|7441.6|7438.8|7441|7438.2|7442|7439.2|7439.7|7436.9|5
1624341120000|2021-06-22 05:52:00|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|2
1624341130000|2021-06-22 05:52:10|7441|7438.2|7441.1|7438.3|7441.1|7438.3|7441|7438.2|0
1624341150000|2021-06-22 05:52:30|7441|7438.2|7441.1|7438.3|7441.1|7438.3|7441|7438.2|0
1624341160000|2021-06-22 05:52:40|7440.3|7437.5|7439.5|7436.7|7440.3|7437.5|7439|7436.2|3
1624341170000|2021-06-22 05:52:50|7439|7436.2|7439|7436.2|7439.1|7436.3|7439|7436.2|7
1624341180000|2021-06-22 05:53:00|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|4
1624341190000|2021-06-22 05:53:10|7439|7436.2|7439.1|7436.3|7439.1|7436.3|7439|7436.2|2
1624341200000|2021-06-22 05:53:20|7439|7436.2|7439.1|7436.3|7439.1|7436.3|7439|7436.2|4
1624341210000|2021-06-22 05:53:30|7439|7436.2|7437.1|7434.3|7439|7436.2|7437.1|7434.3|9
1624341220000|2021-06-22 05:53:40|7437.6|7434.8|7438.1|7435.3|7438.1|7435.3|7437.6|7434.8|8
1624341240000|2021-06-22 05:54:00|7438|7435.2|7437.1|7434.3|7438|7435.2|7436.6|7433.8|0
1624341250000|2021-06-22 05:54:10|7436.9|7434.1|7436.9|7434.1|7436.9|7434.1|7436.9|7434.1|0
1624341260000|2021-06-22 05:54:20|7436.4|7433.6|7434.5|7431.7|7436.4|7433.6|7433.6|7430.8|3
1624341270000|2021-06-22 05:54:30|7434.1|7431.3|7433|7430.2|7434.1|7431.3|7433|7430.2|5
1624341280000|2021-06-22 05:54:40|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433|7430.2|2
1624341290000|2021-06-22 05:54:50|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433|7430.2|5
1624341300000|2021-06-22 05:55:00|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|0
1624341310000|2021-06-22 05:55:10|7433.1|7430.3|7433.5|7430.7|7433.5|7430.7|7433.1|7430.3|2
1624341320000|2021-06-22 05:55:20|7434.2|7430.2|7433.9|7431.1|7434.3|7431.5|7433.6|7430.2|0
1624341330000|2021-06-22 05:55:30|7433.4|7430.6|7432.9|7430.1|7433.4|7430.6|7432|7429.2|8
1624341360000|2021-06-22 05:56:00|7432|7429.2|7432|7429.2|7432.5|7429.7|7432|7429.2|2
1624341370000|2021-06-22 05:56:10|7432.5|7429.7|7432.4|7429.6|7432.5|7429.7|7432.4|7429.6|0
1624341380000|2021-06-22 05:56:20|7431.6|7428.8|7432.5|7429.7|7432.5|7429.7|7431.6|7428.8|2
1624341390000|2021-06-22 05:56:30|7432.4|7429.6|7432.1|7429.3|7432.4|7429.6|7432.1|7429.3|0
1624341400000|2021-06-22 05:56:40|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|2
1624341410000|2021-06-22 05:56:50|7432|7429.2|7432.1|7429.3|7432.1|7429.3|7432|7429.2|8
1624341420000|2021-06-22 05:57:00|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|6
1624341430000|2021-06-22 05:57:10|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|0
1624341440000|2021-06-22 05:57:20|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|0
1624341470000|2021-06-22 05:57:50|7433|7430.2|7432.5|7429.7|7433|7430.2|7432.1|7429.3|10
1624341510000|2021-06-22 05:58:30|7432.6|7429.8|7434.5|7431.7|7434.5|7431.7|7432.5|7429.7|5
1624341530000|2021-06-22 05:58:50|7434.1|7431.3|7434.5|7431.7|7434.5|7431.7|7434|7431.2|3
1624341540000|2021-06-22 05:59:00|7434.4|7431.6|7434|7431.2|7434.5|7431.7|7434|7431.2|1
1624341550000|2021-06-22 05:59:10|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434|7431.2|0
1624341560000|2021-06-22 05:59:20|7434.6|7431.8|7435|7432.2|7435|7432.2|7434.6|7431.8|0
1624341570000|2021-06-22 05:59:30|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|1
1624341580000|2021-06-22 05:59:40|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|0
1624341590000|2021-06-22 05:59:50|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|0
1624341600000|2021-06-22 06:00:00|7435.9|7433.1|7441.5|7438.7|7441.5|7438.7|7435.9|7433.1|33
1624341610000|2021-06-22 06:00:10|7441.7|7438.9|7443|7440.2|7443.1|7440.3|7441.7|7438.9|12
1624341620000|2021-06-22 06:00:20|7443.2|7440.4|7443|7440.2|7443.6|7440.8|7443|7440.2|14
1624341630000|2021-06-22 06:00:30|7442.5|7439.7|7443.9|7441.1|7443.9|7441.1|7442.5|7439.7|4
1624341640000|2021-06-22 06:00:40|7443.4|7440.6|7442.9|7440.1|7443.5|7440.7|7442.5|7439.7|3
1624341650000|2021-06-22 06:00:50|7442.1|7439.3|7442.9|7440.1|7442.9|7440.1|7442.1|7439.3|1
1624341660000|2021-06-22 06:01:00|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|0
1624341670000|2021-06-22 06:01:10|7441.6|7438.8|7440.5|7437.7|7441.6|7438.8|7440.5|7437.7|6
1624341680000|2021-06-22 06:01:20|7440|7437.2|7439.5|7436.7|7440|7437.2|7439.5|7436.7|2
1624341690000|2021-06-22 06:01:30|7439.9|7437.1|7440.1|7437.3|7440.1|7437.3|7439.5|7436.7|3
1624341700000|2021-06-22 06:01:40|7440.4|7437.6|7439.5|7436.7|7440.4|7437.6|7439.5|7436.7|2
1624341710000|2021-06-22 06:01:50|7439.6|7436.8|7440|7437.2|7440.5|7437.7|7439.6|7436.8|4
1624341720000|2021-06-22 06:02:00|7439.1|7436.3|7439.1|7436.3|7439.6|7436.3|7438.5|7435.6|2
1624341730000|2021-06-22 06:02:10|7439|7436.2|7439.1|7436.3|7439.5|7436.7|7438.5|7435.7|4
1624341740000|2021-06-22 06:02:20|7439.4|7436.6|7439|7436.2|7439.4|7436.6|7439|7436.2|0
1624341750000|2021-06-22 06:02:30|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|4
1624341760000|2021-06-22 06:02:40|7438.2|7435.4|7437.5|7434.7|7438.2|7435.4|7437.1|7434.3|3
1624341770000|2021-06-22 06:02:50|||||||||1
1624341780000|2021-06-22 06:03:00|7436.5|7433.7|7437.1|7434.3|7438.4|7435.6|7436.5|7433.7|9
1624341790000|2021-06-22 06:03:10|7437.5|7434.7|7438|7435.2|7438|7435.2|7437.5|7434.7|0
1624341800000|2021-06-22 06:03:20|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|21
1624341810000|2021-06-22 06:03:30|7438|7435.2|7439.1|7436.3|7439.1|7436.3|7438|7435.2|8
1624341820000|2021-06-22 06:03:40|7441.6|7438.8|7442.5|7439.7|7442.5|7439.7|7441.6|7438.8|3
1624341830000|2021-06-22 06:03:50|7442.6|7439.8|7442.5|7439.7|7443.4|7440.6|7442.1|7439.3|4
1624341840000|2021-06-22 06:04:00|7441.1|7438.3|7440.5|7437.7|7442|7439.2|7440|7437.2|13
1624341850000|2021-06-22 06:04:10|7440.1|7437.3|7439.5|7436.7|7440.1|7437.3|7439.5|7436.7|1
1624341860000|2021-06-22 06:04:20|7439.6|7435.6|7440|7437.2|7440|7437.2|7439.1|7435.6|1
1624341870000|2021-06-22 06:04:30|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|1
1624341880000|2021-06-22 06:04:40|7441.9|7439.1|7441.5|7438.7|7441.9|7439.1|7441.5|7438.7|4
1624341890000|2021-06-22 06:04:50|7443|7440.2|7442.6|7439.8|7443|7440.2|7441.9|7439.1|32
1624341900000|2021-06-22 06:05:00|7443|7440.2|7442.6|7439.8|7443|7440.2|7442.6|7439.8|16
1624341910000|2021-06-22 06:05:10|7442.3|7439.5|7440.6|7437.8|7442.3|7439.5|7440.6|7437.8|11
1624341930000|2021-06-22 06:05:30|7440.5|7437.7|7438.9|7436.1|7440.5|7437.7|7437.6|7434.8|15
1624341940000|2021-06-22 06:05:40|7438.1|7435.3|7438.6|7435.8|7438.6|7435.8|7438.1|7435.3|0
1624341950000|2021-06-22 06:05:50|7438.5|7435.7|7438.5|7435.7|7439.3|7436.5|7438.1|7435.3|0
1624341960000|2021-06-22 06:06:00|7438.2|7435.4|7439.5|7436.7|7439.5|7436.7|7437.7|7434.9|13
1624341970000|2021-06-22 06:06:10|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7439|7436.2|1
1624341980000|2021-06-22 06:06:20|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|0
1624341990000|2021-06-22 06:06:30|7440|7437.2|7440.1|7437.3|7440.1|7437.3|7440|7437.2|1
1624342000000|2021-06-22 06:06:40|7440.5|7437.7|7440.9|7438.1|7441|7438.2|7438.9|7436.1|3
1624342010000|2021-06-22 06:06:50|7439.6|7436.8|7439.6|7436.8|7439.7|7436.9|7439.6|7436.8|0
1624342020000|2021-06-22 06:07:00|7440.1|7437.3|7441.1|7438.3|7441.1|7438.3|7440.1|7437.3|5
1624342030000|2021-06-22 06:07:10|7441|7438.2|7440.1|7437.3|7442.1|7439.3|7440.1|7437.3|6
1624342050000|2021-06-22 06:07:30|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|0
1624342060000|2021-06-22 06:07:40|7440.6|7437.8|7440.1|7437.3|7441|7438.2|7440.1|7437.3|1
1624342070000|2021-06-22 06:07:50|7440.6|7437.8|7440.6|7437.8|7441|7438.2|7440.6|7437.8|4
1624342080000|2021-06-22 06:08:00|7441|7438.2|7441|7438.2|7441|7438.2|7440.5|7437.7|1
1624342090000|2021-06-22 06:08:10|7442.6|7439.8|7442.1|7439.3|7443.6|7440.8|7442.1|7439.3|1041
1624342100000|2021-06-22 06:08:20|7442.2|7439.4|7442.9|7440.1|7443|7440.2|7442.2|7439.4|0
1624342110000|2021-06-22 06:08:30|7442.5|7439.7|7442.5|7439.7|7443|7440.2|7442.5|7439.7|3
1624342120000|2021-06-22 06:08:40|7442.4|7439.6|7442|7439.2|7442.4|7439.6|7442|7439.2|20
1624342130000|2021-06-22 06:08:50|7442.3|7439.5|7443.1|7440.3|7443.6|7440.8|7442|7439.2|16
1624342140000|2021-06-22 06:09:00|7442.6|7439.8|7443.6|7440.8|7443.6|7440.8|7442.6|7439.8|0
1624342160000|2021-06-22 06:09:20|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|1
1624342170000|2021-06-22 06:09:30|7443.6|7440.8|7443|7440.2|7443.6|7440.8|7443|7440.2|4
1624342180000|2021-06-22 06:09:40|7442.6|7439.8|7443.1|7440.3|7444.3|7441.5|7442.1|7439.3|17
1624342190000|2021-06-22 06:09:50|7443.3|7440.5|7444.6|7441.8|7444.6|7441.8|7443.3|7440.5|2
1624342200000|2021-06-22 06:10:00|7444.4|7441.6|7444.6|7441.8|7445.1|7442.3|7443.6|7440.8|17
1624342210000|2021-06-22 06:10:10|7445.1|7442.3|7444.6|7441.8|7445.6|7442.8|7444.6|7441.8|6
1624342220000|2021-06-22 06:10:20|7445.1|7442.3|7444.6|7441.8|7445.1|7442.3|7444.6|7441.8|1
1624342230000|2021-06-22 06:10:30|7444.4|7441.6|7443.1|7440.3|7444.4|7441.6|7443.1|7440.3|8
1624342240000|2021-06-22 06:10:40|7443.6|7440.8|7443.1|7440.3|7443.6|7440.8|7442.7|7439.9|100
1624342260000|2021-06-22 06:11:00|7442.6|7439.8|7442.6|7439.8|7443.5|7440.7|7442.6|7439.8|0
1624342270000|2021-06-22 06:11:10|7442.7|7439.9|7442.6|7439.8|7443.1|7440.3|7442.6|7439.8|0
1624342280000|2021-06-22 06:11:20|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|3
1624342300000|2021-06-22 06:11:40|7444.1|7441.3|7443.6|7440.8|7444.1|7441.3|7443.6|7440.8|1
1624342310000|2021-06-22 06:11:50|||||||||3
1624342320000|2021-06-22 06:12:00|7443.5|7440.7|7442.1|7439.3|7443.5|7440.7|7442.1|7439.3|9
1624342350000|2021-06-22 06:12:30|7442.2|7439.4|7442.6|7439.8|7442.6|7439.8|7442.2|7439.4|0
1624342360000|2021-06-22 06:12:40|7442.5|7439.7|7442.6|7439.8|7442.6|7439.8|7441.6|7438.8|1
1624342370000|2021-06-22 06:12:50|7442.1|7439.3|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|0
1624342380000|2021-06-22 06:13:00|7443|7440.2|7443.1|7440.3|7443.1|7440.3|7441.6|7438.8|6
1624342410000|2021-06-22 06:13:30|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|2
1624342420000|2021-06-22 06:13:40|7442|7439.2|7443.1|7440.3|7443.1|7440.3|7442|7439.2|1
1624342440000|2021-06-22 06:14:00|7443|7440.2|7444.1|7441.3|7444.1|7441.3|7442.6|7439.8|7
1624342450000|2021-06-22 06:14:10|7444.2|7441.4|7444.1|7441.3|7445|7442.2|7444|7441.2|20
1624342460000|2021-06-22 06:14:20|7444|7441.2|7443.6|7440.8|7444|7441.2|7443.6|7440.8|0
1624342470000|2021-06-22 06:14:30|7444|7441.2|7444.6|7441.8|7444.6|7441.8|7444|7441.2|3
1624342480000|2021-06-22 06:14:40|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|1
1624342490000|2021-06-22 06:14:50|7444.1|7441.3|7445.6|7442.8|7446.1|7443.3|7444.1|7441.3|14
1624342500000|2021-06-22 06:15:00|7445.2|7442.4|7445.1|7442.3|7445.2|7442.4|7444.6|7441.8|13
1624342510000|2021-06-22 06:15:10|7445|7442.2|7444.1|7441.3|7445.1|7442.3|7444|7441.2|6
1624342520000|2021-06-22 06:15:20|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|3
1624342530000|2021-06-22 06:15:30|7444.6|7441.8|7445.1|7442.3|7445.1|7442.3|7444.6|7441.8|1
1624342540000|2021-06-22 06:15:40|7445|7442.2|7446.7|7443.9|7448.2|7444.7|7444.6|7441.8|56
1624342550000|2021-06-22 06:15:50|7446.6|7443.8|7446.5|7443.7|7446.6|7443.8|7446.5|7443.7|0
1624342560000|2021-06-22 06:16:00|7446.1|7443.3|7444.1|7441.3|7446.1|7443.3|7444.1|7441.3|14
1624342570000|2021-06-22 06:16:10|7444|7441.2|7445.7|7442.9|7448|7445.2|7444|7441.2|35
1624342580000|2021-06-22 06:16:20|7445.6|7442.8|7445|7442.2|7445.6|7442.8|7445|7442.2|3
1624342590000|2021-06-22 06:16:30|7444.6|7441.8|7446.1|7443.3|7446.1|7443.3|7444.6|7441.8|21
1624342600000|2021-06-22 06:16:40|7446.5|7443.7|7446.1|7443.3|7446.5|7443.7|7446.1|7443.3|1
1624342610000|2021-06-22 06:16:50|7446|7443.2|7446|7443.2|7446|7443.2|7445.1|7442.3|2
1624342620000|2021-06-22 06:17:00|7445.6|7442.8|7445.5|7442.7|7446.1|7443.3|7445.5|7442.7|3
1624342630000|2021-06-22 06:17:10|7445.2|7442.4|7445.5|7442.7|7445.6|7442.8|7445.2|7442.4|0
1624342640000|2021-06-22 06:17:20|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|4
1624342650000|2021-06-22 06:17:30|7445.6|7442.8|7447.1|7444.3|7447.1|7444.3|7445.6|7442.8|1
1624342660000|2021-06-22 06:17:40|7448|7445.2|7447|7444.2|7448|7445.2|7447|7444.2|7
1624342670000|2021-06-22 06:17:50|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.5|7443.7|2
1624342680000|2021-06-22 06:18:00|7446.8|7444|7448.5|7445.7|7448.5|7445.7|7446.8|7444|11
1624342690000|2021-06-22 06:18:10|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1624342700000|2021-06-22 06:18:20|7448.5|7445.7|7448.6|7445.8|7448.6|7445.8|7448|7445.2|6
1624342710000|2021-06-22 06:18:30|7449.1|7446.3|7446.9|7444.1|7449.1|7446.3|7446.9|7444.1|15
1624342720000|2021-06-22 06:18:40|7448.9|7446.1|7449|7446.2|7449|7446.2|7448.9|7446.1|1
1624342730000|2021-06-22 06:18:50|7449.1|7446.3|7450|7447.2|7450|7447.2|7449.1|7446.3|2
1624342740000|2021-06-22 06:19:00|7449.6|7446.8|7450|7447.2|7450.1|7447.3|7449.5|7446.7|4
1624342750000|2021-06-22 06:19:10|7449.6|7446.8|7451.1|7448.3|7451.6|7448.8|7449.6|7446.8|32
1624342760000|2021-06-22 06:19:20|7451|7448.2|7450.6|7447.8|7451.1|7448.3|7449.6|7446.8|9
1624342770000|2021-06-22 06:19:30|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7450.1|7447.3|8
1624342780000|2021-06-22 06:19:40|7451|7448.2|7450.6|7447.8|7451.6|7448.8|7450.1|7447.3|55
1624342800000|2021-06-22 06:20:00|7450.2|7447.4|7450|7447.2|7450.2|7447.4|7450|7447.2|3
1624342810000|2021-06-22 06:20:10|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|0
1624342820000|2021-06-22 06:20:20|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|4
1624342830000|2021-06-22 06:20:30|7449|7446.2|7450|7447.2|7450|7447.2|7448.1|7445.3|19
1624342840000|2021-06-22 06:20:40|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|2
1624342850000|2021-06-22 06:20:50|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|7449|7446.2|2
1624342860000|2021-06-22 06:21:00|7449|7446.2|7449|7446.2|7449.1|7446.3|7449|7446.2|3
1624342870000|2021-06-22 06:21:10|7449.1|7446.3|7447.1|7444.3|7449.6|7446.3|7447|7444.2|42
1624342880000|2021-06-22 06:21:20|7447.8|7445|7446.8|7444|7447.8|7445|7446.8|7444|3
1624342890000|2021-06-22 06:21:30|7446.9|7444.1|7447.1|7444.3|7447.1|7444.3|7446.9|7444.1|0
1624342900000|2021-06-22 06:21:40|7447.8|7445|7447.2|7444.4|7448.4|7445.6|7447.2|7444.4|1
1624342910000|2021-06-22 06:21:50|7445.6|7442.8|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|0
1624342920000|2021-06-22 06:22:00|7445.9|7443.1|7446.1|7443.3|7446.1|7443.3|7445.9|7443.1|1
1624342930000|2021-06-22 06:22:10|7446.4|7443.6|7447|7444.2|7447|7444.2|7446.4|7443.6|4
1624342940000|2021-06-22 06:22:20|7446.7|7443.9|7446.9|7444.1|7447.1|7444.2|7445.9|7443.1|34
1624342950000|2021-06-22 06:22:30|7447|7444.2|7447|7444.2|7447|7444.2|7446.9|7444.1|11
1624342960000|2021-06-22 06:22:40|7446.9|7444.1|7446|7443.2|7447|7444.2|7443.9|7441.1|24
1624342970000|2021-06-22 06:22:50|7446.2|7443.4|7447|7444.2|7447|7444.2|7446.2|7443.4|3
1624342980000|2021-06-22 06:23:00|7446.9|7444.1|7447.4|7444.6|7447.9|7445.1|7446.9|7444.1|9
1624342990000|2021-06-22 06:23:10|7447.5|7444.7|7448|7445.2|7448|7445.2|7447.5|7444.7|5
1624343000000|2021-06-22 06:23:20|7447.8|7445|7446.9|7444.1|7447.8|7445|7446.9|7444.1|0
1624343010000|2021-06-22 06:23:30|7447|7444.2|7447|7444.2|7447|7444.2|7446.9|7444.1|0
1624343030000|2021-06-22 06:23:50|7447.1|7444.3|7447.5|7444.7|7447.5|7444.7|7447.1|7444.3|0
1624343040000|2021-06-22 06:24:00|7447|7444.2|7448.4|7445.6|7449.5|7446.7|7447|7444.2|59
1624343050000|2021-06-22 06:24:10|7448|7445.2|7447.4|7444.6|7448|7445.2|7447.4|7444.6|1
1624343060000|2021-06-22 06:24:20|7447|7444.2|7447.8|7445|7447.8|7445|7447|7444.2|3
1624343070000|2021-06-22 06:24:30|7447.4|7444.6|7447.9|7445.1|7448.3|7445.5|7447.4|7444.6|3
1624343080000|2021-06-22 06:24:40|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|27
1624343090000|2021-06-22 06:24:50|7448.9|7446.1|7448.5|7445.7|7448.9|7446.1|7448|7445.2|6
1624343100000|2021-06-22 06:25:00|7448.6|7445.8|7449.9|7447.1|7449.9|7447.1|7448.5|7445.7|7
1624343110000|2021-06-22 06:25:10|7449.4|7446.6|7449.4|7446.6|7449.9|7447.1|7449.3|7446.5|3
1624343120000|2021-06-22 06:25:20|7451.5|7448.7|7448.4|7445.6|7451.5|7448.7|7448.4|7445.6|37
1624343140000|2021-06-22 06:25:40|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|0
1624343150000|2021-06-22 06:25:50|7448.4|7445.6|7449|7446.2|7449.9|7447.1|7447.9|7445.1|7
1624343160000|2021-06-22 06:26:00|7448.4|7445.6|7448.4|7445.6|7448.9|7446.1|7448.4|7445.6|0
1624343170000|2021-06-22 06:26:10|7448.5|7445.7|7447.9|7445.1|7448.9|7446.1|7447.9|7445.1|2
1624343180000|2021-06-22 06:26:20|7447.8|7445|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|0
1624343190000|2021-06-22 06:26:30|7447.3|7444.5|7447.4|7444.6|7447.5|7444.7|7447|7444.2|1
1624343200000|2021-06-22 06:26:40|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|0
1624343210000|2021-06-22 06:26:50|7446.9|7444.1|7447.2|7444.4|7447.2|7444.4|7445.9|7443.1|10
1624343220000|2021-06-22 06:27:00|7446.4|7443.6|7446.8|7444|7447.1|7444.1|7446.4|7443.1|0
1624343230000|2021-06-22 06:27:10|7446.9|7444.1|7446|7443.2|7446.9|7444.1|7445.9|7443.1|2
1624343240000|2021-06-22 06:27:20|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|0
1624343270000|2021-06-22 06:27:50|7446|7443.2|7447.4|7444.6|7447.4|7444.6|7445|7442.2|252
1624343280000|2021-06-22 06:28:00|7447|7444.2|7445.4|7442.6|7447|7444.2|7445.4|7442.6|5
1624343290000|2021-06-22 06:28:10|7445.6|7442.8|7446|7443.2|7446.5|7443.7|7445.6|7442.8|9
1624343300000|2021-06-22 06:28:20|7445.9|7443.1|7445|7442.2|7445.9|7443.1|7445|7442.2|9
1624343310000|2021-06-22 06:28:30|7444.9|7442.1|7445|7442.2|7445|7442.2|7443.9|7441.1|9
1624343320000|2021-06-22 06:28:40|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.5|7441.7|9
1624343330000|2021-06-22 06:28:50|7445|7442.2|7445|7442.2|7445.9|7443.1|7444.9|7442.1|11
1624343340000|2021-06-22 06:29:00|7444.9|7442.1|7443.9|7441.1|7445|7442.2|7443.9|7441.1|4
1624343350000|2021-06-22 06:29:10|7444|7441.2|7444.9|7442.1|7444.9|7442.1|7444|7441.2|1
1624343360000|2021-06-22 06:29:20|7445|7442.2|7444.9|7442.1|7445|7442.2|7444.9|7442.1|0
1624343370000|2021-06-22 06:29:30|7445|7442.2|7445.8|7443|7445.9|7443.1|7445|7442.2|6
1624343380000|2021-06-22 06:29:40|7445.4|7442.6|7446|7443.2|7446|7443.2|7445.4|7442.6|4
1624343390000|2021-06-22 06:29:50|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|2
1624343400000|2021-06-22 06:30:00|7447|7444.2|7447.9|7445.1|7448|7445.2|7447|7444.2|6
1624343410000|2021-06-22 06:30:10|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|0
1624343420000|2021-06-22 06:30:20|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|0
1624343430000|2021-06-22 06:30:30|7447.4|7444.6|7447.9|7445.1|7447.9|7445.1|7447.4|7444.6|2
1624343440000|2021-06-22 06:30:40|7447.4|7444.6|7447.6|7444.8|7448.1|7444.8|7447.4|7444.1|40
1624343450000|2021-06-22 06:30:50|7448.1|7445.3|7448.5|7445.7|7448.5|7445.7|7448.1|7445.3|16
1624343460000|2021-06-22 06:31:00|7447.9|7445.1|7447.8|7445|7447.9|7445.1|7447.8|7445|6
1624343470000|2021-06-22 06:31:10|7447.4|7444.6|7447.8|7445|7447.9|7445.1|7447.4|7444.6|2
1624343480000|2021-06-22 06:31:20|7447.9|7445.1|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|7
1624343490000|2021-06-22 06:31:30|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|1
1624343500000|2021-06-22 06:31:40|7447.9|7445.1|7448.3|7445.5|7448.4|7445.6|7447.9|7445.1|5
1624343510000|2021-06-22 06:31:50|7447.9|7445.1|7447.9|7445.1|7448|7445.2|7447.4|7444.6|19
1624343520000|2021-06-22 06:32:00|7448|7445.2|7448.4|7445.6|7448.5|7445.7|7448|7445.2|3
1624343540000|2021-06-22 06:32:20|7448.3|7445.5|7447.5|7444.7|7448.3|7445.5|7447.4|7444.6|0
1624343550000|2021-06-22 06:32:30|7447.9|7445.1|7448|7445.2|7448|7445.2|7447.9|7445.1|32
1624343560000|2021-06-22 06:32:40|7447.1|7444.3|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|101
1624343570000|2021-06-22 06:32:50|7448|7445.2|7447.9|7445.1|7448|7445.2|7447.9|7445.1|0
1624343580000|2021-06-22 06:33:00|7448|7445.2|7448|7445.2|7448|7445.2|7447.9|7445.1|1
1624343590000|2021-06-22 06:33:10|7448.4|7445.6|7448.5|7445.7|7448.5|7445.7|7448.4|7445.6|0
1624343600000|2021-06-22 06:33:20|7448.6|7445.8|7449|7446.2|7449.5|7446.7|7448.6|7445.8|2
1624343610000|2021-06-22 06:33:30|7449.8|7447|7448.9|7446.1|7449.8|7447|7448.8|7446|0
1624343630000|2021-06-22 06:33:50|7448.8|7446|7449.4|7446.6|7449.5|7446.7|7448.8|7446|4
1624343640000|2021-06-22 06:34:00|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|0
1624343650000|2021-06-22 06:34:10|7449.5|7446.7|7447|7444.2|7449.5|7446.7|7447|7444.2|10
1624343660000|2021-06-22 06:34:20|7447.5|7444.7|7448.9|7446.1|7449.5|7446.7|7447|7444.2|20
1624343680000|2021-06-22 06:34:40|7448.8|7446|7448.4|7445.6|7448.8|7446|7448.4|7445.6|1
1624343700000|2021-06-22 06:35:00|7447.9|7445.1|7447|7444.2|7447.9|7445.1|7446.9|7444.1|2
1624343710000|2021-06-22 06:35:10|7447.1|7444.3|7447.8|7445|7447.9|7445.1|7447.1|7444.3|0
1624343730000|2021-06-22 06:35:30|7447.4|7444.6|7447.4|7444.6|7447.5|7444.7|7447.4|7444.6|0
1624343750000|2021-06-22 06:35:50|7447.3|7444.5|7447.4|7444.6|7447.4|7444.6|7446.3|7443.5|7
1624343760000|2021-06-22 06:36:00|7447.8|7445|7448.9|7446.1|7449.9|7447.1|7447.8|7445|42
1624343770000|2021-06-22 06:36:10|7448.8|7446|7449.1|7446.3|7449.1|7446.3|7448.5|7445.7|1
1624343780000|2021-06-22 06:36:20|7449.8|7447|7448.9|7446.1|7449.8|7447|7448.8|7446|0
1624343790000|2021-06-22 06:36:30|7448.8|7446|7449|7446.2|7449|7446.2|7448.8|7446|3
1624343800000|2021-06-22 06:36:40|7448.9|7446.1|7450.5|7447.7|7450.5|7447.7|7447.5|7444.7|16
1624343810000|2021-06-22 06:36:50|7450.4|7447.6|7449.9|7447.1|7450.5|7447.7|7449.9|7447.1|4
1624343820000|2021-06-22 06:37:00|7449.5|7446.7|7449.9|7447.1|7450.5|7447.7|7449.5|7446.7|7
1624343830000|2021-06-22 06:37:10|7448.9|7446.1|7450|7447.2|7450|7447.2|7448.9|7446.1|6
1624343840000|2021-06-22 06:37:20|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|0
1624343850000|2021-06-22 06:37:30|7450|7447.2|7450.9|7448.1|7451|7448.2|7450|7447.2|0
1624343860000|2021-06-22 06:37:40|||||||||3
1624343870000|2021-06-22 06:37:50|7450.3|7447.5|7449|7446.2|7450.3|7447.5|7449|7446.2|1
1624343880000|2021-06-22 06:38:00|7449.4|7446.6|7447.2|7444.4|7449.4|7446.6|7446.7|7443.9|535
1624343890000|2021-06-22 06:38:10|7446.7|7443.9|7446.7|7443.9|7446.8|7444|7446.3|7443.5|5
1624343900000|2021-06-22 06:38:20|7447.3|7444.5|7447.8|7445|7447.8|7445|7447.3|7444.5|4
1624343910000|2021-06-22 06:38:30|7447.7|7444.9|7447.8|7445|7447.8|7445|7447.7|7444.9|1
1624343920000|2021-06-22 06:38:40|7447.7|7444.9|7447.8|7445|7447.8|7445|7447.7|7444.9|0
1624343930000|2021-06-22 06:38:50|7447.9|7445.1|7449.8|7447|7449.8|7447|7447.9|7445.1|4
1624343940000|2021-06-22 06:39:00|7449.7|7446.9|7449.8|7447|7449.8|7447|7449.7|7446.9|1
1624343950000|2021-06-22 06:39:10|7449.7|7446.9|7449.8|7447|7449.8|7447|7449.7|7446.9|1
1624343960000|2021-06-22 06:39:20|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|2
1624343970000|2021-06-22 06:39:30|7448.8|7446|7448.3|7445.5|7448.8|7446|7447.3|7444.5|23
1624343980000|2021-06-22 06:39:40|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|1
1624343990000|2021-06-22 06:39:50|7448.8|7446|7448.7|7445.9|7448.8|7446|7448.7|7445.9|20
1624344000000|2021-06-22 06:40:00|7448.8|7446|7448.8|7446|7448.9|7446.1|7448.7|7445.9|5
1624344010000|2021-06-22 06:40:10|7449.7|7446.9|7449.8|7447|7449.8|7447|7449.3|7446.5|4
1624344030000|2021-06-22 06:40:30|7450.1|7447.3|7448.8|7446|7450.1|7447.3|7448.7|7445.9|12
1624344040000|2021-06-22 06:40:40|7448.7|7445.9|7448.8|7446|7448.8|7446|7448.7|7445.9|0
1624344050000|2021-06-22 06:40:50|7448.9|7446.1|7448.8|7446|7449.7|7446.9|7448.7|7445.9|2
1624344060000|2021-06-22 06:41:00|7449.7|7446.9|7447.8|7445|7449.7|7446.9|7447.7|7444.9|5
1624344070000|2021-06-22 06:41:10|7447.7|7444.9|7447.8|7445|7447.8|7445|7447.7|7444.9|0
1624344080000|2021-06-22 06:41:20|7447.7|7444.9|7448.3|7445.5|7448.3|7445.5|7447.7|7444.9|2
1624344090000|2021-06-22 06:41:30|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|2
1624344100000|2021-06-22 06:41:40|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|1
1624344110000|2021-06-22 06:41:50|7448.7|7445.9|7449.8|7447|7449.8|7447|7448.7|7445.9|1
1624344120000|2021-06-22 06:42:00|7449.7|7446.9|7450.2|7447.4|7450.7|7447.9|7449.2|7446.4|12
1624344130000|2021-06-22 06:42:10|7449.7|7446.9|7447.8|7445|7449.7|7446.9|7447.8|7445|3
1624344140000|2021-06-22 06:42:20|7448.3|7445.5|7447.8|7445|7448.7|7445.9|7447.8|7445|1
1624344150000|2021-06-22 06:42:30|7448.7|7445.9|7446.7|7443.9|7448.7|7445.9|7446.7|7443.9|3
1624344160000|2021-06-22 06:42:40|7446.3|7443.5|7446.2|7443.4|7446.7|7443.9|7446.2|7443.4|6
1624344180000|2021-06-22 06:43:00|7445.8|7443|7445.7|7442.9|7445.8|7443|7445.7|7442.9|1
1624344190000|2021-06-22 06:43:10|7445.8|7443|7445.8|7443|7446.7|7443.9|7445.8|7443|1
1624344220000|2021-06-22 06:43:40|7446.2|7443.4|7445.7|7442.9|7446.2|7443.4|7445.7|7442.9|2
1624344240000|2021-06-22 06:44:00|7445.3|7442.5|7445.7|7442.9|7445.8|7443|7444.6|7441.8|22
1624344250000|2021-06-22 06:44:10|7446.5|7443.7|7445.7|7442.9|7446.7|7443.9|7445.7|7442.9|5
1624344260000|2021-06-22 06:44:20|7445.5|7442.7|7444.2|7441.4|7445.5|7442.7|7444.2|7441.4|40
1624344270000|2021-06-22 06:44:30|7443.8|7441|7443.8|7441|7443.8|7441|7443.8|7441|3
1624344280000|2021-06-22 06:44:40|7443.7|7440.9|7441.8|7439|7443.7|7440.9|7441.7|7438.9|22
1624344290000|2021-06-22 06:44:50|7442.3|7439.5|7443.3|7440.5|7443.3|7440.5|7442.3|7439.5|2
1624344300000|2021-06-22 06:45:00|7443.7|7440.9|7444.7|7441.9|7445.2|7442.4|7443.7|7440.9|4
1624344310000|2021-06-22 06:45:10|7444.6|7441.8|7444.2|7441.4|7444.6|7441.8|7443.8|7441|4
1624344320000|2021-06-22 06:45:20|7444.7|7441.9|7443.8|7441|7444.7|7441.9|7443.7|7440.9|5
1624344340000|2021-06-22 06:45:40|7443.7|7440.9|7443.8|7441|7443.8|7441|7443.7|7440.9|1
1624344350000|2021-06-22 06:45:50|7443.7|7440.9|7443.3|7440.5|7443.7|7440.9|7443.3|7440.5|0
1624344360000|2021-06-22 06:46:00|7443.9|7441.1|7444.9|7442.1|7444.9|7442.1|7443.9|7441.1|79
1624344370000|2021-06-22 06:46:10|7445.3|7442.5|7443.9|7441.1|7445.9|7443.1|7443.9|7441.1|17
1624344380000|2021-06-22 06:46:20|7444.4|7441.6|7446.3|7443.5|7446.4|7443.6|7443.9|7441.1|35
1624344390000|2021-06-22 06:46:30|7445.9|7443.1|7445.8|7443|7445.9|7443.1|7445.8|7443|0
1624344400000|2021-06-22 06:46:40|7445.9|7443.1|7445.8|7443|7445.9|7443.1|7445.8|7443|0
1624344410000|2021-06-22 06:46:50|7444.8|7442|7444.7|7441.9|7444.9|7442.1|7443.5|7440.7|9
1624344420000|2021-06-22 06:47:00|7444.3|7441.5|7443.3|7440.5|7444.3|7441.5|7443.3|7440.5|2
1624344430000|2021-06-22 06:47:10|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|0
1624344440000|2021-06-22 06:47:20|7442.7|7439.9|7442.3|7439.5|7442.7|7439.9|7442.3|7439.5|7
1624344450000|2021-06-22 06:47:30|7441.8|7439|7442.7|7439.9|7442.7|7439.9|7441.7|7438.9|18
1624344460000|2021-06-22 06:47:40|7442.8|7440|7443.3|7440.5|7443.8|7441|7442.8|7440|2
1624344470000|2021-06-22 06:47:50|7442.8|7440|7443.8|7441|7443.8|7441|7442.7|7439.9|3
1624344480000|2021-06-22 06:48:00|7443.9|7441.1|7443.3|7440.5|7444.3|7441.5|7443.3|7440.5|3
1624344490000|2021-06-22 06:48:10|7442.7|7439.9|7443.7|7440.9|7443.8|7441|7442.7|7439.9|76
1624344500000|2021-06-22 06:48:20|7443.8|7441|7445.3|7442.5|7445.3|7442.5|7443.3|7440.5|5
1624344510000|2021-06-22 06:48:30|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|18
1624344520000|2021-06-22 06:48:40|7446.1|7443.3|7447.7|7444.9|7447.7|7444.9|7446.1|7443.3|20
1624344530000|2021-06-22 06:48:50|7448.1|7445.3|7447.8|7445|7449.1|7446.3|7447.7|7444.9|66
1624344540000|2021-06-22 06:49:00|7448.2|7445.4|7449.8|7447|7450|7447.2|7447.8|7445|22
1624344550000|2021-06-22 06:49:10|7449.9|7447.1|7449.8|7447|7450.3|7447.5|7449.3|7446.5|6
1624344560000|2021-06-22 06:49:20|7450.3|7447.5|7448.8|7446|7450.3|7447.5|7448.7|7445.9|14
1624344570000|2021-06-22 06:49:30|7449.3|7446.5|7449.7|7446.9|7449.8|7447|7449.2|7446.4|4
1624344580000|2021-06-22 06:49:40|7449.4|7446.6|7448.2|7445.4|7450.3|7447.5|7447.8|7445|7
1624344590000|2021-06-22 06:49:50|7448.3|7445.5|7448.3|7445.5|7448.8|7446|7448.3|7445.5|3
1624344600000|2021-06-22 06:50:00|7448.2|7445.4|7447.8|7445|7448.3|7445.5|7447.3|7444.5|9
1624344610000|2021-06-22 06:50:10|7448.3|7445.5|7448.8|7446|7448.8|7446|7448.3|7445.5|3
1624344620000|2021-06-22 06:50:20|7449.3|7446.5|7452.9|7450.1|7454|7451.2|7449.3|7446.5|104
1624344630000|2021-06-22 06:50:30|7453|7450.2|7454.5|7451.7|7454.5|7451.7|7452.5|7449.7|8
1624344640000|2021-06-22 06:50:40|7454.6|7451.8|7453.8|7451|7455|7452.2|7453.3|7450.5|30
1624344650000|2021-06-22 06:50:50|7453.9|7451.1|7454.4|7451.6|7454.4|7451.6|7453.9|7451.1|1
1624344660000|2021-06-22 06:51:00|7454.3|7451.5|7453.9|7451.1|7454.3|7451.5|7453.9|7451.1|5
1624344670000|2021-06-22 06:51:10|7453|7450.2|7452.9|7450.1|7453|7450.2|7452.9|7450.1|1
1624344680000|2021-06-22 06:51:20|7452.5|7449.7|7453.9|7451.1|7453.9|7451.1|7452.5|7449.7|9
1624344690000|2021-06-22 06:51:30|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7452.6|7449.8|12
1624344700000|2021-06-22 06:51:40|7453.4|7450.6|7454.9|7452.1|7456.3|7453.5|7453.4|7450.6|48
1624344710000|2021-06-22 06:51:50|7455|7452.2|7455.9|7453.1|7456|7453.2|7455|7452.2|21
1624344720000|2021-06-22 06:52:00|7456|7453.2|7453.8|7451|7456|7453.2|7453.8|7451|18
1624344730000|2021-06-22 06:52:10|7453.5|7450.7|7453.4|7450.6|7454|7451.2|7453.4|7450.6|1
1624344740000|2021-06-22 06:52:20|7453.5|7450.7|7454|7451.2|7454|7451.2|7453.5|7450.7|0
1624344750000|2021-06-22 06:52:30|7453.9|7451.1|7454|7451.2|7454|7451.2|7453.9|7451.1|0
1624344760000|2021-06-22 06:52:40|7453.9|7451.1|7453|7450.2|7453.9|7451.1|7453|7450.2|10
1624344770000|2021-06-22 06:52:50|7453.4|7450.6|7456.4|7453.6|7457.3|7454.5|7453.4|7450.6|22
1624344780000|2021-06-22 06:53:00|7456.8|7454|7457.9|7455.1|7458.8|7456|7456.8|7454|99
1624344790000|2021-06-22 06:53:10|7457.8|7455|7458.8|7456|7458.9|7456.1|7456.9|7454.1|35
1624344800000|2021-06-22 06:53:20|7458.4|7455.6|7457.9|7455.1|7458.9|7456.1|7457.9|7455.1|5
1624344810000|2021-06-22 06:53:30|7457.7|7454.9|7458.4|7455.6|7458.4|7455.6|7457.3|7454.5|16
1624344820000|2021-06-22 06:53:40|7458.3|7455.5|7457.8|7455|7458.3|7455.5|7457.3|7454.5|18
1624344840000|2021-06-22 06:54:00|7457.7|7454.9|7456.9|7454.1|7457.7|7454.9|7456.8|7454|11
1624344850000|2021-06-22 06:54:10|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|23
1624344860000|2021-06-22 06:54:20|||||||||6
1624344870000|2021-06-22 06:54:30|7456.7|7453.9|7456.3|7453.5|7456.7|7453.9|7456.3|7453.5|1
1624344880000|2021-06-22 06:54:40|7455.8|7453|7456.8|7454|7456.8|7454|7455.4|7452.6|5
1624344890000|2021-06-22 06:54:50|7456.9|7454.1|7456.8|7454|7457.7|7454.9|7456.8|7454|5
1624344900000|2021-06-22 06:55:00|7456.3|7453.5|7456.9|7454.1|7456.9|7454.1|7455.8|7453|2
1624344910000|2021-06-22 06:55:10|7456.8|7454|7457.3|7454.5|7457.3|7454.5|7456.8|7454|2
1624344920000|2021-06-22 06:55:20|7457.4|7454.6|7457.8|7455|7457.9|7455.1|7457.4|7454.6|1
1624344930000|2021-06-22 06:55:30|7457.5|7454.7|7457.3|7454.5|7458.1|7455.3|7457.3|7454.5|26
1624344940000|2021-06-22 06:55:40|7456.9|7454.1|7456.3|7453.5|7456.9|7454.1|7456.3|7453.5|17
1624344950000|2021-06-22 06:55:50|7455.9|7453.1|7456.9|7454.1|7456.9|7454.1|7455.9|7453.1|111
1624344960000|2021-06-22 06:56:00|7456.8|7454|7456.4|7453.6|7456.8|7454|7456.3|7453.5|2
1624344970000|2021-06-22 06:56:10|7456.9|7454.1|7456.8|7454|7456.9|7454.1|7456.8|7454|0
1624344980000|2021-06-22 06:56:20|7457.4|7454.6|7456.9|7454.1|7457.4|7454.6|7456.9|7454.1|19
1624344990000|2021-06-22 06:56:30|7457.3|7454.5|7456.9|7454.1|7457.9|7455.1|7456.8|7454|33
1624345000000|2021-06-22 06:56:40|7456.8|7454|7455.9|7453.1|7456.9|7454.1|7455.9|7453.1|4
1624345010000|2021-06-22 06:56:50|7455.5|7452.7|7455|7452.2|7455.5|7452.7|7454.9|7452.1|15
1624345020000|2021-06-22 06:57:00|7454.9|7452.1|7454.9|7452.1|7455|7452.2|7454.4|7451.6|4
1624345030000|2021-06-22 06:57:10|7454.8|7452|7454.9|7452.1|7454.9|7452.1|7454.8|7452|0
1624345040000|2021-06-22 06:57:20|7454.8|7452|7454.9|7452.1|7454.9|7452.1|7454.8|7452|1
1624345050000|2021-06-22 06:57:30|7455.3|7452.5|7454.9|7452.1|7455.3|7452.5|7454.8|7452|1
1624345060000|2021-06-22 06:57:40|7454.8|7452|7454.8|7452|7454.9|7452.1|7454.5|7451.7|0
1624345070000|2021-06-22 06:57:50|7453.9|7451.1|7452.9|7450.1|7453.9|7451.1|7450.8|7448|77
1624345080000|2021-06-22 06:58:00|7453.3|7450.5|7453.9|7451.1|7455.3|7452.5|7453.3|7450.5|113
1624345090000|2021-06-22 06:58:10|7453.8|7451|7452.4|7449.6|7453.8|7451|7452.4|7449.6|1
1624345100000|2021-06-22 06:58:20|7452.3|7449.5|7451.4|7448.6|7452.4|7449.6|7450.9|7448.1|23
1624345110000|2021-06-22 06:58:30|7452.5|7449.7|7450.9|7448.1|7452.5|7449.7|7450.9|7448.1|12
1624345120000|2021-06-22 06:58:40|7450.5|7447.7|7451.3|7448.5|7451.9|7449.1|7450.4|7447.6|72
1624345130000|2021-06-22 06:58:50|7451|7448.2|7451.8|7449|7452.3|7449.5|7451|7448.2|0
1624345140000|2021-06-22 06:59:00|7451.7|7448.9|7451.4|7448.6|7451.8|7449|7450.8|7448|11
1624345150000|2021-06-22 06:59:10|7451.3|7448.5|7452.4|7449.6|7452.4|7449.6|7451.3|7448.5|4
1624345160000|2021-06-22 06:59:20|7452.3|7449.5|7452.9|7450.1|7452.9|7450.1|7451.8|7449|6
1624345170000|2021-06-22 06:59:30|7453.3|7450.5|7452.3|7449.5|7453.3|7450.5|7452.3|7449.5|17
1624345180000|2021-06-22 06:59:40|7452.2|7449.4|7452.3|7449.5|7452.4|7449.6|7451.8|7449|11
1624345190000|2021-06-22 06:59:50|7451.8|7449|7452.3|7449.5|7452.4|7449.6|7451.8|7449|2
1624345200000|2021-06-22 07:00:00|7452.4|7449.6|7452.3|7449.5|7454.5|7451.7|7449.3|7446.5|151
1624345210000|2021-06-22 07:00:10|7451.3|7448.5|7448.9|7446.1|7451.4|7448.6|7448.9|7446.1|5
1624345220000|2021-06-22 07:00:20|7448.5|7445.7|7451.5|7448.7|7451.5|7448.7|7448.5|7445.7|34
1624345230000|2021-06-22 07:00:30|7451.9|7449.1|7452.5|7449.7|7453|7450.2|7451|7448.2|38
1624345240000|2021-06-22 07:00:40|7452.9|7450.1|7453.5|7450.7|7453.9|7451.1|7452.9|7450.1|4
1624345250000|2021-06-22 07:00:50|7453.9|7451.1|7454|7451.2|7454|7451.2|7453.5|7450.7|1
1624345260000|2021-06-22 07:01:00|7453.9|7451.1|7452.5|7449.7|7453.9|7451.1|7451.9|7449.1|47
1624345270000|2021-06-22 07:01:10|7452.7|7449.9|7455.5|7452.7|7455.5|7452.7|7452.7|7449.9|85
1624345290000|2021-06-22 07:01:30|7456.3|7453.5|7459.5|7456.7|7459.5|7456.7|7456.3|7453.5|65
1624345300000|2021-06-22 07:01:40|7458.9|7456.1|7459.9|7457.1|7459.9|7457.1|7458.5|7455.7|287
1624345310000|2021-06-22 07:01:50|7459.3|7456.5|7458.9|7456.1|7459.3|7456.5|7458.4|7455.6|6
1624345320000|2021-06-22 07:02:00|7459|7456.2|7458.9|7456.1|7462.6|7459.8|7458.9|7456.1|1635
1624345330000|2021-06-22 07:02:10|7459|7456.2|7459|7456.2|7459.3|7456.5|7458.9|7456.1|2
1624345340000|2021-06-22 07:02:20|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|0
1624345350000|2021-06-22 07:02:30|7459.5|7456.7|7460.4|7457.6|7460.4|7457.6|7459.4|7456.6|4
1624345360000|2021-06-22 07:02:40|7460.5|7457.7|7460.4|7457.6|7460.5|7457.7|7460.4|7457.6|0
1624345370000|2021-06-22 07:02:50|7460.3|7457.5|7459.8|7457|7460.4|7457.6|7459.8|7457|0
1624345380000|2021-06-22 07:03:00|7459.4|7456.6|7458.3|7455.5|7459.9|7457.1|7458.3|7455.5|5
1624345390000|2021-06-22 07:03:10|7457.9|7455.1|7455.5|7452.7|7457.9|7455.1|7455.4|7452.6|59
1624345400000|2021-06-22 07:03:20|7456.3|7453.5|7456.5|7453.7|7456.5|7453.7|7456.3|7453.5|2
1624345410000|2021-06-22 07:03:30|7456.9|7454.1|7456.9|7454.1|7456.9|7454.1|7456.9|7454.1|0
1624345420000|2021-06-22 07:03:40|7456.3|7453.5|7456.8|7454|7456.9|7454.1|7456.3|7453.5|3
1624345430000|2021-06-22 07:03:50|7456.5|7453.7|7456.3|7453.5|7456.5|7453.7|7456.3|7453.5|0
1624345440000|2021-06-22 07:04:00|7455.9|7453.1|7455.3|7452.5|7456.3|7453.5|7455.3|7452.5|8
1624345450000|2021-06-22 07:04:10|7455.4|7452.6|7455.8|7453|7455.9|7453.1|7455.4|7452.6|3
1624345460000|2021-06-22 07:04:20|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455.3|7452.5|1
1624345470000|2021-06-22 07:04:30|7455.3|7452.5|7454.5|7451.7|7455.4|7452.6|7454.4|7451.6|1
1624345480000|2021-06-22 07:04:40|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|7454.8|7452|1
1624345490000|2021-06-22 07:04:50|7455|7452.2|7454.3|7451.5|7455|7452.2|7454.3|7451.5|2
1624345500000|2021-06-22 07:05:00|7453.3|7450.5|7450.5|7447.7|7453.4|7450.6|7450.1|7447.3|48
1624345510000|2021-06-22 07:05:10|7450.8|7448|7450.9|7448.1|7450.9|7448.1|7450.3|7447.5|4
1624345520000|2021-06-22 07:05:20|7450.3|7447.5|7449.3|7446.5|7450.3|7447.5|7449.3|7446.5|9
1624345530000|2021-06-22 07:05:30|7449.8|7447|7449.9|7447.1|7449.9|7447.1|7449.8|7447|5
1624345540000|2021-06-22 07:05:40|7450.4|7447.6|7449.9|7447.1|7450.8|7448|7449.8|7447|0
1624345550000|2021-06-22 07:05:50|7450.4|7447.6|7451.4|7448.6|7451.4|7448.6|7450.4|7447.6|48
1624345560000|2021-06-22 07:06:00|7451.3|7448.5|7449.3|7446.5|7451.4|7448.6|7449.3|7446.5|5
1624345570000|2021-06-22 07:06:10|7448.9|7446.1|7448.3|7445.5|7449.4|7446.6|7447.8|7445|30
1624345580000|2021-06-22 07:06:20|7448.4|7445.6|7448.9|7446.1|7448.9|7446.1|7447.8|7445|5
1624345590000|2021-06-22 07:06:30|7449.3|7446.5|7447.8|7445|7449.3|7446.5|7447.7|7444.9|13
1624345600000|2021-06-22 07:06:40|7447.7|7444.9|7447.8|7445|7448.2|7445.4|7447.3|7444.5|0
1624345610000|2021-06-22 07:06:50|7447.3|7444.5|7447.4|7444.6|7447.4|7444.6|7447.3|7444.5|0
1624345620000|2021-06-22 07:07:00|7447.3|7444.5|7446.7|7443.9|7447.7|7444.9|7446.7|7443.9|77
1624345630000|2021-06-22 07:07:10|7446.3|7443.5|7446.7|7443.9|7447.3|7444.5|7446.3|7443.5|4
1624345640000|2021-06-22 07:07:20|7446.2|7443.4|7447.2|7444.4|7447.2|7444.4|7446.2|7443.4|2
1624345650000|2021-06-22 07:07:30|7447.1|7444.3|7446.3|7443.5|7447.1|7444.3|7446.2|7443.4|1
1624345660000|2021-06-22 07:07:40|7446.8|7444|7446.7|7443.9|7446.8|7444|7446.7|7443.9|15
1624345670000|2021-06-22 07:07:50|7447.2|7444.4|7446.7|7443.9|7447.2|7444.4|7446.2|7443.4|10
1624345680000|2021-06-22 07:08:00|7447.1|7444.3|7447.3|7444.5|7447.3|7444.5|7446.7|7443.9|4
1624345690000|2021-06-22 07:08:10|7447.1|7444.3|7447.7|7444.9|7447.7|7444.9|7446.2|7443.4|5
1624345700000|2021-06-22 07:08:20|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7447.3|7444.5|13
1624345710000|2021-06-22 07:08:30|7448.7|7445.9|7448.2|7445.4|7449.2|7446.4|7448.2|7445.4|6
1624345720000|2021-06-22 07:08:40|7448.1|7445.3|7447.3|7444.5|7448.1|7445.3|7447.2|7444.4|2
1624345730000|2021-06-22 07:08:50|7447.9|7445.1|7448.2|7445.4|7448.3|7445.5|7447.9|7445.1|1
1624345740000|2021-06-22 07:09:00|7447.7|7444.9|7447.3|7444.5|7447.7|7444.9|7447.2|7444.4|10
1624345750000|2021-06-22 07:09:10|7447|7444.2|7448.2|7445.4|7448.2|7445.4|7445.7|7442.9|85
1624345760000|2021-06-22 07:09:20|7448.3|7445.5|7449.3|7446.5|7449.3|7446.5|7448.2|7445.4|21
1624345770000|2021-06-22 07:09:30|||||||||2
1624345780000|2021-06-22 07:09:40|7449.4|7446.6|7450.3|7447.5|7450.3|7447.5|7449.4|7446.6|9
1624345790000|2021-06-22 07:09:50|7450.2|7447.4|7420.7|7417.9|7450.7|7447.9|7417.8|7415|978
1624345800000|2021-06-22 07:10:00|7421.2|7418.4|7425.2|7422.4|7427.3|7423.9|7421.2|7417.9|190
1624345810000|2021-06-22 07:10:10|7424.8|7422|7432|7429.2|7432|7429.2|7419.2|7416.4|431
1624345820000|2021-06-22 07:10:20|7431.2|7428.4|7433.6|7430.8|7435.4|7432.6|7426.8|7424|179
1624345830000|2021-06-22 07:10:30|7432.8|7430|7437.5|7434.7|7448.6|7441.5|7432.7|7429.9|495
1624345840000|2021-06-22 07:10:40|7436.6|7433.8|7431.8|7429|7437.7|7434.9|7429.8|7427|322
1624345850000|2021-06-22 07:10:50|7432.3|7429.5|7429.3|7426.5|7434.7|7431.9|7428.7|7425.9|96
1624345860000|2021-06-22 07:11:00|7429.7|7426.9|7432|7429.2|7432|7429.2|7427.7|7424.9|91
1624345870000|2021-06-22 07:11:10|7431.8|7429|7435.7|7432.9|7435.8|7433|7431.8|7429|29
1624345880000|2021-06-22 07:11:20|7435.2|7432.4|7436.7|7433.9|7438.7|7435.9|7434.2|7431.4|288
1624345890000|2021-06-22 07:11:30|7437.2|7434.4|7437.8|7435|7438.7|7435.9|7436.7|7433.9|13
1624345900000|2021-06-22 07:11:40|7438.7|7435.9|7435.1|7432.3|7438.7|7435.9|7434.4|7431.6|32
1624345910000|2021-06-22 07:11:50|7434.7|7431.9|7431.7|7428.9|7435.7|7432.9|7430.3|7427.5|128
1624345920000|2021-06-22 07:12:00|7432.6|7429.8|7427.2|7424.4|7433.1|7430.3|7427.1|7424.3|202
1624345930000|2021-06-22 07:12:10|7427.1|7424.3|7430.7|7427.9|7431.8|7429|7427.1|7424.3|90
1624345940000|2021-06-22 07:12:20|7430.8|7428|7430.7|7427.9|7431.7|7428.9|7430.2|7427.4|27
1624345950000|2021-06-22 07:12:30|7430.6|7427.8|7428.7|7425.9|7431.2|7428.4|7428.7|7425.9|10
1624345960000|2021-06-22 07:12:40|7428.1|7425.3|7428.6|7425.8|7428.7|7425.9|7427.6|7424.8|30
1624345970000|2021-06-22 07:12:50|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7426.7|7423.9|26
1624345980000|2021-06-22 07:13:00|7428.8|7426|7428.7|7425.9|7429.7|7426.9|7428.3|7425.5|10
1624345990000|2021-06-22 07:13:10|7428.8|7426|7427.7|7424.9|7430.2|7427.4|7427.7|7424.9|10
1624346000000|2021-06-22 07:13:20|7427.5|7424.7|7428.7|7425.9|7428.7|7425.9|7426.7|7423.9|35
1624346010000|2021-06-22 07:13:30|7429.2|7426.4|7429.8|7427|7430.8|7428|7428.7|7425.9|16
1624346020000|2021-06-22 07:13:40|7429.7|7426.9|7428.5|7425.7|7429.8|7427|7428.2|7425.4|23
1624346030000|2021-06-22 07:13:50|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7426.7|7423.9|12
1624346040000|2021-06-22 07:14:00|7427.8|7425|7427.3|7424.5|7427.8|7425|7427.2|7424.4|13
1624346050000|2021-06-22 07:14:10|7427.2|7424.4|7426.7|7423.9|7428.3|7425.5|7426.6|7423.8|21
1624346060000|2021-06-22 07:14:20|7426.8|7424|7427.3|7424.5|7427.8|7425|7424.7|7421.9|23
1624346070000|2021-06-22 07:14:30|7427.7|7424.9|7426.2|7423.4|7429.8|7427|7426.2|7423.4|70
1624346080000|2021-06-22 07:14:40|7426.3|7423.5|7425.6|7422.8|7426.8|7424|7424.2|7421.4|111
1624346090000|2021-06-22 07:14:50|7425.3|7422.5|7425|7422.2|7425.3|7422.5|7423.6|7420.8|23
1624346100000|2021-06-22 07:15:00|7424.5|7421.7|7425.3|7422.5|7425.7|7422.9|7422.7|7419.9|85
1624346110000|2021-06-22 07:15:10|7425.2|7422.4|7422.7|7419.9|7425.2|7422.4|7422.2|7419.4|31
1624346120000|2021-06-22 07:15:20|7422.5|7419.7|7422|7419.2|7423.7|7420.9|7421.5|7418.7|64
1624346130000|2021-06-22 07:15:30|7423.1|7420.3|7422|7419.2|7423.5|7420.7|7419.5|7416.7|18
1624346140000|2021-06-22 07:15:40|7421.5|7418.7|7421.5|7418.7|7421.6|7418.8|7421.5|7418.7|3
1624346150000|2021-06-22 07:15:50|7421|7418.2|7419.1|7416.3|7421|7418.2|7418.6|7415.8|34
1624346160000|2021-06-22 07:16:00|7420|7417.2|7418.6|7415.8|7420|7417.2|7418|7415.2|36
1624346170000|2021-06-22 07:16:10|7419|7416.2|7419.2|7416.4|7420.1|7417.3|7418.6|7415.8|38
1624346180000|2021-06-22 07:16:20|7419.6|7416.8|7421.7|7418.9|7422.2|7419.4|7419.6|7416.8|12
1624346190000|2021-06-22 07:16:30|7422.1|7419.3|7422.5|7419.7|7422.5|7419.7|7422|7419.2|1
1624346200000|2021-06-22 07:16:40|7422.6|7419.8|7423.5|7420.7|7423.6|7420.8|7422.5|7419.7|16
1624346210000|2021-06-22 07:16:50|7423.4|7420.6|7423.7|7420.9|7424.6|7421.8|7422.7|7419.9|38
1624346220000|2021-06-22 07:17:00|7424.2|7421.4|7422.6|7419.8|7426|7423.2|7422.6|7419.8|121
1624346230000|2021-06-22 07:17:10|7422.5|7419.7|7424.1|7421.3|7424.1|7421.3|7422.5|7419.7|1
1624346240000|2021-06-22 07:17:20|7424.5|7421.7|7424.7|7421.9|7425.1|7422.3|7424.5|7421.7|19
1624346250000|2021-06-22 07:17:30|7425.1|7422.3|7428|7425.2|7428.2|7425.4|7425.1|7422.3|28
1624346260000|2021-06-22 07:17:40|7427.6|7424.8|7428.6|7425.8|7429.1|7426.3|7427.6|7424.8|56
1624346270000|2021-06-22 07:17:50|7428.5|7425.7|7428.1|7425.3|7428.5|7425.7|7427.5|7424.7|14
1624346280000|2021-06-22 07:18:00|7427.6|7424.8|7426.6|7423.8|7429.1|7426.3|7426.6|7423.8|45
1624346290000|2021-06-22 07:18:10|7427.1|7424.3|7428.1|7425.3|7428.1|7425.3|7427|7424.2|32
1624346300000|2021-06-22 07:18:20|7427.6|7424.8|7428|7425.2|7429.2|7426.4|7427.6|7424.8|28
1624346310000|2021-06-22 07:18:30|7428.1|7425.3|7428.5|7425.7|7429|7426.2|7428.1|7425.3|1
1624346320000|2021-06-22 07:18:40|7428.1|7425.3|7426.9|7424.1|7428.1|7425.3|7426.9|7424.1|5
1624346330000|2021-06-22 07:18:50|7426.2|7423.4|7424.6|7421.8|7426.7|7423.9|7423.6|7420.8|19
1624346340000|2021-06-22 07:19:00|7424.5|7421.7|7423.6|7420.8|7424.5|7421.7|7423.6|7420.8|7
1624346350000|2021-06-22 07:19:10|7423.2|7420.4|7425.6|7422.8|7425.6|7422.8|7423.1|7420.3|8
1624346360000|2021-06-22 07:19:20|7425.5|7422.7|7427.2|7424.4|7427.2|7424.4|7424.6|7421.8|120
1624346370000|2021-06-22 07:19:30|7427.6|7424.8|7424.8|7422|7427.6|7424.8|7423.6|7420.8|22
1624346380000|2021-06-22 07:19:40|7425.1|7422.3|7425.6|7422.8|7426.1|7423.3|7424.7|7421.9|10
1624346390000|2021-06-22 07:19:50|7425.7|7422.9|7427.6|7424.8|7428.2|7425.4|7425.6|7422.8|35
1624346400000|2021-06-22 07:20:00|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7427|7424.2|22
1624346410000|2021-06-22 07:20:10|7427.6|7424.8|7427.6|7424.8|7428.1|7425.3|7427.6|7424.8|5
1624346420000|2021-06-22 07:20:20|7427.7|7424.9|7426.7|7423.9|7427.7|7424.9|7426.7|7423.2|60
1624346430000|2021-06-22 07:20:30|7427.1|7424.3|7425.1|7422.3|7427.1|7424.3|7424.6|7421.8|14
1624346440000|2021-06-22 07:20:40|7425.2|7422.4|7425.5|7422.7|7425.6|7422.8|7425.2|7422.4|9
1624346450000|2021-06-22 07:20:50|7425.6|7422.8|7425|7422.2|7426|7423.2|7424.7|7421.9|5
1624346460000|2021-06-22 07:21:00|7424.6|7421.8|7426.1|7423.3|7426.1|7423.3|7424.6|7421.8|14
1624346470000|2021-06-22 07:21:10|7426|7423.2|7426.5|7423.7|7426.5|7423.7|7425.6|7422.8|4
1624346480000|2021-06-22 07:21:20|7426.6|7423.8|7427.1|7424.3|7427.2|7424.4|7426.6|7423.8|13
1624346490000|2021-06-22 07:21:30|7426.7|7423.9|7425.6|7422.8|7426.7|7423.9|7425.6|7422.8|312
1624346500000|2021-06-22 07:21:40|7425.5|7422.7|7422.6|7419.8|7425.5|7422.7|7422.6|7419.8|117
1624346510000|2021-06-22 07:21:50|7423.1|7420.3|7424.1|7421.3|7424.5|7421.7|7423.1|7420.3|164
1624346520000|2021-06-22 07:22:00|7424|7421.2|7420.6|7417.8|7424.1|7421.3|7420.6|7417.8|32
1624346530000|2021-06-22 07:22:10|7420.8|7418|7420.6|7417.8|7421.2|7418.4|7420.2|7417.4|54
1624346540000|2021-06-22 07:22:20|7421|7418.2|7422.6|7419.8|7424|7421.2|7421|7418.2|129
1624346550000|2021-06-22 07:22:30|7423|7420.2|7423|7420.2|7423|7420.2|7423|7420.2|4
1624346560000|2021-06-22 07:22:40|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|0
1624346570000|2021-06-22 07:22:50|7423|7420.2|7421.2|7418.4|7423.1|7420.3|7421.1|7418.3|4
1624346580000|2021-06-22 07:23:00|7420.6|7417.8|7421.6|7418.8|7421.6|7418.8|7420.6|7417.8|19
1624346590000|2021-06-22 07:23:10|7421.7|7418.9|7422.6|7419.8|7422.6|7419.8|7421.7|7418.9|3
1624346600000|2021-06-22 07:23:20|7422.5|7419.7|7420.4|7417.6|7422.5|7419.7|7420.4|7417.6|71
1624346610000|2021-06-22 07:23:30|7420.9|7418.1|7420.4|7417.6|7421|7418.2|7420.4|7417.6|22
1624346620000|2021-06-22 07:23:40|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7418.9|7416.1|21
1624346630000|2021-06-22 07:23:50|7419.9|7417.1|7419.6|7416.8|7419.9|7417.1|7419.4|7416.6|3
1624346640000|2021-06-22 07:24:00|7420.4|7417.6|7419.4|7416.6|7420.4|7417.6|7418.4|7415.6|22
1624346650000|2021-06-22 07:24:10|7419.3|7416.5|7420|7417.2|7420|7417.2|7417.4|7414.6|105
1624346660000|2021-06-22 07:24:20|7419.9|7417.1|7420.9|7418.1|7420.9|7418.1|7419.9|7417.1|3
1624346670000|2021-06-22 07:24:30|7420.4|7417.6|7419.4|7416.6|7420.5|7417.7|7419.4|7416.6|19
1624346680000|2021-06-22 07:24:40|7419.8|7417|7418|7415.2|7420.4|7417.6|7417.9|7415.1|95
1624346690000|2021-06-22 07:24:50|7417.9|7415.1|7419|7416.2|7419|7416.2|7417.4|7414.6|2
1624346700000|2021-06-22 07:25:00|7419.5|7416.7|7418.4|7415.6|7419.5|7416.7|7418.4|7415.6|2
1624346710000|2021-06-22 07:25:10|7418.8|7416|7418|7415.2|7418.9|7416.1|7417|7414.2|18
1624346720000|2021-06-22 07:25:20|7418.5|7415.7|7419|7416.2|7419|7416.2|7417.9|7415.1|8
1624346730000|2021-06-22 07:25:30|7418.9|7416.1|7419|7416.2|7419|7416.2|7418.4|7415.6|2
1624346740000|2021-06-22 07:25:40|7418.9|7416.1|7418.4|7415.6|7419|7416.2|7418.4|7415.6|0
1624346750000|2021-06-22 07:25:50|7418|7415.2|7418.8|7416|7418.8|7416|7417.9|7415.1|5
1624346760000|2021-06-22 07:26:00|7418.6|7415.8|7415.3|7412.5|7418.6|7415.8|7415.3|7412.5|250
1624346770000|2021-06-22 07:26:10|7413.8|7411|7416.3|7413.5|7417.7|7414.9|7413.8|7411|117
1624346780000|2021-06-22 07:26:20|7416.2|7413.4|7416.2|7413.4|7416.3|7413.5|7415.8|7413|20
1624346790000|2021-06-22 07:26:30|7416.7|7413.9|7414.2|7411.4|7416.7|7413.9|7414.2|7411.4|8
1624346800000|2021-06-22 07:26:40|7413.9|7411.1|7415.2|7412.4|7415.3|7412.5|7413.9|7411.1|11
1624346810000|2021-06-22 07:26:50|7415.3|7412.5|7414.8|7412|7415.8|7413|7414.2|7411.4|5
1624346820000|2021-06-22 07:27:00|7415.3|7412.5|7415.8|7413|7415.8|7413|7415.2|7412.4|15
1624346830000|2021-06-22 07:27:10|7415.7|7412.9|7415.8|7413|7415.8|7413|7414.8|7412|17
1624346840000|2021-06-22 07:27:20|7415.9|7413.1|7416.2|7413.4|7416.8|7414|7415.9|7413.1|10
1624346850000|2021-06-22 07:27:30|7416.3|7413.5|7415.7|7412.9|7416.6|7413.8|7415.2|7412.4|6
1624346860000|2021-06-22 07:27:40|7415.2|7412.4|7413.8|7411|7415.2|7412.4|7413.6|7410.8|34
1624346870000|2021-06-22 07:27:50|7414.2|7411.4|7415.2|7412.4|7415.8|7413|7414.2|7411.4|10
1624346880000|2021-06-22 07:28:00|7415.3|7412.5|7416.2|7413.4|7417.3|7414.5|7414.8|7412|220
1624346890000|2021-06-22 07:28:10|7415.6|7412.8|7414.8|7412|7415.6|7412.8|7414.7|7411.9|30
1624346900000|2021-06-22 07:28:20|7415|7412.2|7415.8|7413|7415.8|7413|7415|7412.2|17
1624346910000|2021-06-22 07:28:30|7416.3|7413.5|7416.2|7413.4|7416.8|7414|7416.2|7413.4|10
1624346920000|2021-06-22 07:28:40|7415.8|7413|7417.8|7415|7417.8|7415|7415.8|7413|10
1624346930000|2021-06-22 07:28:50|7416.8|7414|7417.2|7414.4|7417.7|7414.9|7415.9|7413.1|53
1624346940000|2021-06-22 07:29:00|7416.8|7414|7417.2|7414.4|7417.3|7414.5|7416.8|7414|11
1624346950000|2021-06-22 07:29:10|7417.4|7414.6|7418.2|7415.4|7418.8|7416|7417.4|7414.6|35
1624346960000|2021-06-22 07:29:20|7417.8|7415|7418.3|7415.5|7418.8|7416|7417.8|7415|20
1624346970000|2021-06-22 07:29:30|7418.2|7415.4|7415.8|7413|7418.2|7415.4|7415.2|7412.4|28
1624346980000|2021-06-22 07:29:40|7416.5|7413.7|7417.8|7415|7418.3|7415.5|7416.5|7413.7|23
1624346990000|2021-06-22 07:29:50|7417.9|7415.1|7418.2|7415.4|7418.3|7415.5|7417.9|7415.1|3
1624347000000|2021-06-22 07:30:00|7417.8|7415|7418.2|7415.4|7418.8|7416|7417.7|7414.9|6
1624347010000|2021-06-22 07:30:10|7417.7|7414.9|7417.8|7415|7418.3|7415.5|7417.2|7414.4|1
1624347020000|2021-06-22 07:30:20|7417.9|7415.1|7418.8|7416|7418.8|7416|7417.9|7415.1|11
1624347030000|2021-06-22 07:30:30|||||||||6
1624347040000|2021-06-22 07:30:40|7418.7|7415.9|7420.8|7418|7421.7|7418.9|7418.7|7415.9|68
1624347050000|2021-06-22 07:30:50|7420.4|7417.6|7421.3|7418.5|7421.8|7419|7419.8|7417|25
1624347060000|2021-06-22 07:31:00|7421.2|7418.4|7419.8|7417|7421.2|7418.4|7419.8|7417|27
1624347070000|2021-06-22 07:31:10|7418.9|7416.1|7418.8|7416|7418.9|7416.1|7417.9|7415.1|19
1624347080000|2021-06-22 07:31:20|7419.3|7416.5|7418.8|7416|7419.3|7416.5|7418.7|7415.9|4
1624347090000|2021-06-22 07:31:30|7419.2|7416.4|7421.8|7419|7422.2|7419.4|7419.2|7416.4|31
1624347100000|2021-06-22 07:31:40|7422.2|7419.4|7421.4|7418.6|7422.2|7419.4|7420.8|7418|12
1624347110000|2021-06-22 07:31:50|7421.8|7419|7420.4|7417.6|7421.8|7419|7420.4|7417.6|4
1624347120000|2021-06-22 07:32:00|7420.8|7418|7418.9|7416.1|7420.8|7418|7417.8|7415|32
1624347130000|2021-06-22 07:32:10|7418.8|7416|7416.8|7414|7418.8|7416|7416.2|7413.4|5
1624347140000|2021-06-22 07:32:20|7416.9|7414.1|7417.2|7414.4|7417.3|7414.5|7416.8|7414|2
1624347150000|2021-06-22 07:32:30|7416.8|7414|7416.4|7413.6|7417.3|7414.5|7416.4|7413.6|2
1624347160000|2021-06-22 07:32:40|7415.9|7413.1|7416.4|7413.6|7416.4|7413.6|7415.8|7413|4
1624347170000|2021-06-22 07:32:50|7416.8|7414|7416.3|7413.5|7416.8|7414|7415.8|7413|41
1624347180000|2021-06-22 07:33:00|7416.8|7414|7416.7|7413.9|7416.8|7414|7416.7|7413.9|1
1624347190000|2021-06-22 07:33:10|7415.8|7413|7416.8|7414|7416.8|7414|7415.3|7412.5|3
1624347200000|2021-06-22 07:33:20|7416.3|7413.5|7416.3|7413.5|7416.8|7414|7416.3|7413.5|2
1624347210000|2021-06-22 07:33:30|7416.4|7413.6|7417.3|7414.5|7417.3|7414.5|7416.4|7413.6|2
1624347220000|2021-06-22 07:33:40|7417.8|7415|7416.3|7413.5|7417.8|7415|7416.3|7413.5|2
1624347230000|2021-06-22 07:33:50|7416.8|7414|7415.8|7413|7416.8|7414|7414.8|7412|5
1624347240000|2021-06-22 07:34:00|7415.4|7412.6|7415.2|7412.4|7415.4|7412.6|7415.2|7412.4|2
1624347250000|2021-06-22 07:34:10|7414.8|7412|7416.7|7413.9|7416.7|7413.9|7414.8|7412|16
1624347260000|2021-06-22 07:34:20|7416.4|7413.6|7418.8|7416|7418.8|7416|7416.4|7413.6|37
1624347270000|2021-06-22 07:34:30|7418.4|7415.6|7418.8|7416|7418.8|7416|7417.3|7414.5|55
1624347280000|2021-06-22 07:34:40|7418.7|7415.9|7419.6|7416.8|7419.6|7416.8|7418.4|7415.6|10
1624347290000|2021-06-22 07:34:50|7418.8|7416|7417.8|7415|7418.8|7416|7416.8|7414|55
1624347300000|2021-06-22 07:35:00|7418.2|7415.4|7419.8|7417|7420.7|7417.9|7418.2|7415.4|66
1624347310000|2021-06-22 07:35:10|7419.2|7416.4|7417.8|7415|7419.2|7416.4|7416.8|7414|16
1624347320000|2021-06-22 07:35:20|7417.7|7414.9|7416.8|7414|7418.3|7415.5|7415.8|7413|27
1624347330000|2021-06-22 07:35:30|7416.9|7414.1|7417.2|7414.4|7417.6|7414.8|7416.9|7414.1|2
1624347340000|2021-06-22 07:35:40|7417.7|7414.9|7419.8|7417|7419.8|7417|7417.7|7414.9|113
1624347350000|2021-06-22 07:35:50|7419.7|7416.9|7421.2|7418.4|7421.2|7418.4|7419.7|7416.9|8
1624347360000|2021-06-22 07:36:00|7420.7|7417.9|7419.1|7416.3|7420.8|7418|7419.1|7416.3|6
1624347370000|2021-06-22 07:36:10|7418.6|7415.8|7417.3|7414.5|7418.6|7415.8|7417.2|7414.4|27
1624347380000|2021-06-22 07:36:20|7417.2|7414.4|7417.2|7414.4|7417.3|7414.5|7417.2|7414.4|12
1624347390000|2021-06-22 07:36:30|7416.8|7414|7418.3|7415.5|7418.3|7415.5|7416.2|7413.4|2
1624347400000|2021-06-22 07:36:40|7418.7|7415.9|7416.2|7413.4|7418.7|7415.9|7414.8|7412|66
1624347410000|2021-06-22 07:36:50|7416.3|7413.5|7416.2|7413.4|7416.3|7413.5|7416.2|7413.4|1
1624347420000|2021-06-22 07:37:00|7415.8|7413|7415.8|7413|7415.8|7413|7415.6|7412.8|2
1624347430000|2021-06-22 07:37:10|7415.7|7412.9|7414.6|7411.8|7415.7|7412.9|7413.7|7410.9|15
1624347440000|2021-06-22 07:37:20|7413.8|7411|7413.2|7410.4|7413.8|7411|7413.2|7410.4|74
1624347450000|2021-06-22 07:37:30|7412.7|7409.9|7412.8|7410|7412.8|7410|7412.2|7409.4|4
1624347460000|2021-06-22 07:37:40|7412.7|7409.9|7412.7|7409.9|7412.8|7410|7412.7|7409.9|16
1624347470000|2021-06-22 07:37:50|7411.6|7408.8|7411.2|7408.4|7411.6|7408.8|7411.2|7408.4|65
1624347480000|2021-06-22 07:38:00|7411.6|7408.8|7412.2|7409.4|7412.6|7409.8|7411.2|7408.4|21
1624347490000|2021-06-22 07:38:10|7412.7|7409.9|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|1
1624347500000|2021-06-22 07:38:20|7411.8|7409|7411.6|7408.8|7411.8|7409|7411.6|7408.8|3
1624347510000|2021-06-22 07:38:30|7411.2|7408.4|7411.8|7409|7411.8|7409|7411.2|7408.4|2
1624347520000|2021-06-22 07:38:40|7412.8|7410|7413.6|7410.8|7413.6|7410.8|7412.8|7410|16
1624347530000|2021-06-22 07:38:50|7413.2|7410.4|7412.2|7409.4|7413.2|7410.4|7411.2|7408.4|40
1624347540000|2021-06-22 07:39:00|7411.7|7408.9|7410.7|7407.9|7411.8|7409|7410.2|7407.4|56
1624347550000|2021-06-22 07:39:10|7410.8|7408|7410.7|7407.9|7410.8|7408|7410.7|7407.9|13
1624347560000|2021-06-22 07:39:20|7410.6|7407.8|7409.2|7406.4|7410.6|7407.8|7408.6|7405.8|65
1624347570000|2021-06-22 07:39:30|7409.6|7406.8|7409.8|7407|7409.8|7407|7409.6|7406.8|1
1624347580000|2021-06-22 07:39:40|7410.6|7407.8|7410.8|7408|7410.8|7408|7410.6|7407.8|5
1624347590000|2021-06-22 07:39:50|7410.7|7407.9|7411.8|7409|7411.8|7409|7410.7|7407.9|9
1624347600000|2021-06-22 07:40:00|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7410.9|7408.1|8
1624347610000|2021-06-22 07:40:10|7411.6|7408.8|7411.2|7408.4|7411.6|7408.8|7411.2|7408.4|0
1624347620000|2021-06-22 07:40:20|7411.3|7408.5|7411.7|7408.9|7411.8|7409|7411.2|7408.4|11
1624347630000|2021-06-22 07:40:30|7411.3|7408.5|7411.7|7408.9|7411.7|7408.9|7411.3|7408.5|4
1624347640000|2021-06-22 07:40:40|7411.6|7408.8|7408.8|7406|7411.6|7408.8|7408.2|7405.4|35
1624347650000|2021-06-22 07:40:50|7409.2|7406.4|7408.7|7405.9|7409.2|7406.4|7408.7|7405.9|30
1624347660000|2021-06-22 07:41:00|7409.8|7407|7409.6|7406.8|7410.6|7407.8|7407.8|7405|615
1624347670000|2021-06-22 07:41:10|7409.7|7406.9|7410.6|7407.8|7410.7|7407.9|7409.7|7406.9|15
1624347680000|2021-06-22 07:41:20|7410.7|7407.9|7411.8|7409|7411.8|7409|7410.7|7407.9|18
1624347690000|2021-06-22 07:41:30|7412.6|7409.8|7413.7|7410.9|7413.8|7411|7412.6|7409.8|15
1624347700000|2021-06-22 07:41:40|7413.6|7410.8|7413.2|7410.4|7413.7|7410.9|7413.1|7410.3|4
1624347710000|2021-06-22 07:41:50|7413.1|7410.3|7413.6|7410.8|7413.7|7410.9|7412.6|7409.8|16
1624347720000|2021-06-22 07:42:00|7413.7|7410.9|7414.6|7411.8|7414.6|7411.8|7413.2|7410.4|17
1624347730000|2021-06-22 07:42:10|7413.8|7411|7413.8|7411|7414.2|7411.4|7413.6|7410.8|6
1624347740000|2021-06-22 07:42:20|7414.2|7411.4|7415.7|7412.9|7415.7|7412.9|7414.2|7411.4|39
1624347750000|2021-06-22 07:42:30|7415.8|7413|7416.7|7413.9|7416.7|7413.9|7415.8|7413|9
1624347760000|2021-06-22 07:42:40|7416.6|7413.8|7416.3|7413.5|7416.7|7413.9|7416.2|7413.4|9
1624347770000|2021-06-22 07:42:50|7416.6|7413.8|7416.2|7413.4|7416.6|7413.8|7416.2|7413.4|0
1624347780000|2021-06-22 07:43:00|7416.6|7413.8|7416.2|7413.4|7416.8|7414|7413.8|7411|44
1624347790000|2021-06-22 07:43:10|7415.8|7413|7414.7|7411.9|7415.8|7413|7414.6|7411.8|17
1624347800000|2021-06-22 07:43:20|7414.2|7411.4|7414.2|7411.4|7414.8|7412|7414.2|7411.4|4
1624347810000|2021-06-22 07:43:30|7414.3|7411.5|7415.2|7412.4|7415.2|7412.4|7414.3|7411.5|1
1624347820000|2021-06-22 07:43:40|7415.6|7412.8|7415.8|7413|7416.2|7413.4|7415.6|7412.8|15
1624347830000|2021-06-22 07:43:50|7416.2|7413.4|7416.7|7413.9|7417.2|7414.4|7416.2|7413.4|7
1624347840000|2021-06-22 07:44:00|7417|7414.2|7416.7|7413.9|7417.7|7414.9|7415.7|7412.9|32
1624347850000|2021-06-22 07:44:10|7417.2|7414.4|7418.6|7415.8|7418.6|7415.8|7417.2|7414.4|7
1624347860000|2021-06-22 07:44:20|7418.2|7415.4|7417.6|7414.8|7418.2|7415.4|7417.6|7414.8|11
1624347870000|2021-06-22 07:44:30|7417.2|7414.4|7415.7|7412.9|7417.2|7414.4|7415.7|7412.9|8
1624347880000|2021-06-22 07:44:40|7415.8|7413|7415.7|7412.9|7415.8|7413|7415.2|7412.4|7
1624347890000|2021-06-22 07:44:50|7416.2|7413.4|7416.7|7413.9|7416.8|7414|7415.2|7412.4|14
1624347900000|2021-06-22 07:45:00|7416.5|7413.7|7416.7|7413.9|7416.7|7413.9|7415.3|7412.5|4
1624347910000|2021-06-22 07:45:10|7416.2|7413.4|7417.2|7414.4|7417.8|7415|7416.2|7413.4|9
1624347920000|2021-06-22 07:45:20|7417.7|7414.9|7416.7|7413.9|7417.7|7414.9|7416.7|7413.9|3
1624347930000|2021-06-22 07:45:30|7416.8|7414|7416.8|7414|7417.2|7414.4|7416.7|7413.9|3
1624347940000|2021-06-22 07:45:40|7416.7|7413.9|7416.6|7413.8|7417.2|7414.4|7416.6|7413.8|25
1624347950000|2021-06-22 07:45:50|7416.8|7414|7417.2|7414.4|7417.3|7414.5|7416.7|7413.9|5
1624347960000|2021-06-22 07:46:00|7417.3|7414.5|7417.8|7415|7417.8|7415|7417.2|7414.4|6
1624347970000|2021-06-22 07:46:10|7417.6|7414.8|7416.2|7413.4|7417.7|7414.9|7415.2|7412.4|18
1624347980000|2021-06-22 07:46:20|7415.2|7412.4|7415.2|7412.4|7415.3|7412.5|7415.2|7412.4|13
1624347990000|2021-06-22 07:46:30|7415.5|7412.7|7414.7|7411.9|7415.5|7412.7|7414.6|7411.8|13
1624348000000|2021-06-22 07:46:40|7414.6|7411.8|7413.7|7410.9|7414.6|7411.8|7413.7|7410.9|6
1624348010000|2021-06-22 07:46:50|7413.6|7410.8|7413.7|7410.9|7413.8|7411|7413.6|7410.8|21
1624348020000|2021-06-22 07:47:00|7413.2|7410.4|7414.8|7412|7414.8|7412|7413.2|7410.4|3
1624348030000|2021-06-22 07:47:10|7414.7|7411.9|7413.2|7410.4|7414.7|7411.9|7413.2|7410.4|18
1624348040000|2021-06-22 07:47:20|7412.8|7410|7411.8|7409|7412.8|7410|7411.7|7408.9|3
1624348050000|2021-06-22 07:47:30|7412.2|7409.4|7411.7|7408.9|7412.7|7409.9|7411.6|7408.8|10
1624348060000|2021-06-22 07:47:40|7411.8|7409|7411.6|7408.8|7411.8|7409|7411.6|7408.8|22
1624348070000|2021-06-22 07:47:50|7410.7|7407.9|7410.2|7407.4|7410.8|7408|7410.2|7407.4|20
1624348080000|2021-06-22 07:48:00|7409.8|7407|7409.8|7407|7409.8|7407|7409.2|7406.4|46
1624348090000|2021-06-22 07:48:10|7410.7|7407.9|7410.2|7407.4|7410.8|7408|7410.2|7407.4|6
1624348100000|2021-06-22 07:48:20|7410.3|7407.5|7410.7|7407.9|7410.7|7407.9|7410.2|7407.4|3
1624348110000|2021-06-22 07:48:30|7410.8|7408|7410.2|7407.4|7410.8|7408|7410.2|7407.4|4
1624348120000|2021-06-22 07:48:40|7409.7|7406.9|7410.8|7408|7410.8|7408|7409.7|7406.9|4
1624348130000|2021-06-22 07:48:50|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7
1624348140000|2021-06-22 07:49:00|||||||||1
1624348150000|2021-06-22 07:49:10|7411.6|7408.8|7412.7|7409.9|7412.8|7410|7411.6|7408.8|6
1624348160000|2021-06-22 07:49:20|7412.8|7410|7411.8|7409|7412.8|7410|7411.7|7408.9|1
1624348170000|2021-06-22 07:49:30|7412.2|7409.4|7410.7|7407.9|7412.8|7410|7409.8|7407|41
1624348180000|2021-06-22 07:49:40|7410.8|7408|7410.8|7408|7410.8|7408|7409.8|7407|12
1624348190000|2021-06-22 07:49:50|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|15
1624348200000|2021-06-22 07:50:00|7411|7408.2|7409.8|7407|7411|7408.2|7408.6|7405.8|16
1624348210000|2021-06-22 07:50:10|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|0
1624348220000|2021-06-22 07:50:20|7410.2|7407.4|7411.7|7408.9|7411.7|7408.9|7410.2|7407.4|6
1624348230000|2021-06-22 07:50:30|7411.6|7408.8|7412.3|7409.5|7412.3|7409.5|7411.6|7408.8|1
1624348240000|2021-06-22 07:50:40|7412.6|7409.8|7412.7|7409.9|7412.7|7409.9|7412.6|7409.8|1
1624348250000|2021-06-22 07:50:50|7412.2|7409.4|7412.8|7410|7412.8|7410|7412.2|7409.4|12
1624348260000|2021-06-22 07:51:00|7413.6|7410.8|7413.2|7410.4|7413.8|7411|7413.2|7410.4|17
1624348270000|2021-06-22 07:51:10|7412.8|7410|7411.2|7408.4|7412.8|7410|7411.2|7408.4|34
1624348280000|2021-06-22 07:51:20|7410.7|7407.9|7410.6|7407.8|7410.8|7408|7410.6|7407.8|16
1624348290000|2021-06-22 07:51:30|7410.2|7407.4|7410.7|7407.9|7410.8|7408|7410.2|7407.4|20
1624348300000|2021-06-22 07:51:40|7410.6|7407.8|7410.7|7407.9|7410.8|7408|7410.6|7407.8|67
1624348310000|2021-06-22 07:51:50|7410.6|7407.8|7410.8|7408|7410.8|7408|7409.6|7406.8|3
1624348320000|2021-06-22 07:52:00|7411.6|7408.8|7409.6|7406.8|7411.6|7408.8|7408.6|7405.8|25
1624348330000|2021-06-22 07:52:10|7410.1|7407.3|7409.6|7406.8|7410.1|7407.3|7409.6|7406.8|40
1624348340000|2021-06-22 07:52:20|||||||||1
1624348350000|2021-06-22 07:52:30|7409.1|7406.3|7410.2|7407.4|7410.6|7407.8|7408.6|7405.8|21
1624348360000|2021-06-22 07:52:40|7410|7407.2|7409.2|7406.4|7410.6|7407.8|7409.1|7406.3|8
1624348370000|2021-06-22 07:52:50|7409.6|7406.8|7408|7405.2|7409.7|7406.9|7407.6|7404.8|528
1624348380000|2021-06-22 07:53:00|7407.6|7404.8|7408|7405.2|7408.1|7405.3|7407.6|7404.8|20
1624348390000|2021-06-22 07:53:10|7407.6|7404.8|7406|7403.2|7407.6|7404.8|7404.4|7401.6|182
1624348400000|2021-06-22 07:53:20|7406.5|7403.7|7406.4|7403.6|7407.4|7404.6|7406|7403.2|1
1624348410000|2021-06-22 07:53:30|7406|7403.2|7406|7403.2|7406.5|7403.7|7405.5|7402.7|39
1624348420000|2021-06-22 07:53:40|7405.5|7402.7|7404.6|7401.8|7405.5|7402.7|7404.6|7401.8|6
1624348430000|2021-06-22 07:53:50|7404.5|7401.7|7404.5|7401.7|7404.6|7401.8|7402.6|7399.8|17
1624348440000|2021-06-22 07:54:00|7404.4|7401.6|7403.4|7400.6|7404.4|7401.6|7403.4|7400.6|38
1624348450000|2021-06-22 07:54:10|7403|7400.2|7404|7401.2|7404|7401.2|7402.6|7399.8|9
1624348460000|2021-06-22 07:54:20|7403.5|7400.7|7403.6|7400.8|7403.6|7400.8|7403.5|7400.7|0
1624348470000|2021-06-22 07:54:30|7403.5|7400.7|7402.1|7399.3|7403.5|7400.7|7402|7399.2|25
1624348480000|2021-06-22 07:54:40|7402.5|7399.7|7401|7398.2|7402.5|7399.7|7399.4|7396.6|94
1624348490000|2021-06-22 07:54:50|7401.4|7398.6|7401|7398.2|7401.4|7398.6|7400.9|7398.1|50
1624348500000|2021-06-22 07:55:00|7401.4|7398.6|7400.5|7397.7|7401.4|7398.6|7399.4|7396.6|22
1624348510000|2021-06-22 07:55:10|7400.4|7397.6|7400|7397.2|7400.6|7397.8|7399.4|7396.6|54
1624348520000|2021-06-22 07:55:20|7399.5|7396.7|7399.5|7396.7|7399.6|7396.8|7399.4|7396.6|22
1624348530000|2021-06-22 07:55:30|7399.4|7396.6|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|90
1624348540000|2021-06-22 07:55:40|7398.4|7395.6|7399|7396.2|7399|7396.2|7398.4|7395.6|8
1624348550000|2021-06-22 07:55:50|7399.4|7396.6|7399.5|7396.7|7399.6|7396.8|7399.4|7396.6|21
1624348560000|2021-06-22 07:56:00|7399.4|7396.6|7398.4|7395.6|7399.4|7396.6|7398.4|7395.6|23
1624348570000|2021-06-22 07:56:10|7398|7395.2|7398.5|7395.7|7399|7396.2|7397.5|7394.7|43
1624348580000|2021-06-22 07:56:20|7398.9|7396.1|7398.5|7395.7|7399.5|7396.7|7398.4|7395.6|12
1624348590000|2021-06-22 07:56:30|7398.4|7395.6|7398.6|7395.8|7399.4|7396.6|7398|7395.2|15
1624348600000|2021-06-22 07:56:40|7398.5|7395.7|7398.6|7395.8|7399|7396.2|7398.5|7395.7|17
1624348610000|2021-06-22 07:56:50|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|13
1624348620000|2021-06-22 07:57:00|7398.5|7395.7|7397|7394.2|7399|7396.2|7396.5|7393.7|85
1624348630000|2021-06-22 07:57:10|7396.5|7393.7|7395.5|7392.7|7397.4|7394.6|7395.5|7392.7|81
1624348640000|2021-06-22 07:57:20|7396.3|7393.5|7397.3|7394.5|7397.4|7394.6|7395.4|7392.6|9
1624348650000|2021-06-22 07:57:30|7396.8|7394|7396.8|7394|7397.4|7394.6|7396.4|7393.6|14
1624348660000|2021-06-22 07:57:40|7397.2|7394.4|7396.8|7394|7397.3|7394.5|7396.4|7393.6|7
1624348670000|2021-06-22 07:57:50|7396.3|7393.5|7396|7393.2|7396.4|7393.6|7395.8|7393|5
1624348680000|2021-06-22 07:58:00|7396.4|7393.6|7396.4|7393.6|7396.9|7394.1|7395.8|7393|29
1624348690000|2021-06-22 07:58:10|7396.3|7393.5|7394.9|7392.1|7396.3|7393.5|7393.3|7390.5|100
1624348700000|2021-06-22 07:58:20|7394.8|7392|7389.6|7386.8|7394.9|7392.1|7388.1|7385.3|595
1624348710000|2021-06-22 07:58:30|7390|7387.2|7389.1|7386.3|7390.1|7387.3|7388.1|7385.3|52
1624348720000|2021-06-22 07:58:40|7388.6|7385.8|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|78
1624348730000|2021-06-22 07:58:50|7389|7386.2|7396.1|7393.3|7397.1|7394.3|7389|7386.2|78
1624348740000|2021-06-22 07:59:00|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395|7392.2|10
1624348750000|2021-06-22 07:59:10|7397.2|7394.4|7397.2|7394.4|7398|7395.2|7396.1|7393.3|41
1624348760000|2021-06-22 07:59:20|7397.7|7394.9|7397.6|7394.8|7399.2|7396.4|7395|7392.2|154
1624348770000|2021-06-22 07:59:30|7398|7395.2|7397.6|7394.8|7398.6|7395.8|7396.6|7393.8|22
1624348780000|2021-06-22 07:59:40|7397|7394.2|7398.5|7395.7|7399.6|7396.8|7397|7394.2|23
1624348790000|2021-06-22 07:59:50|7398.6|7395.8|7401.1|7398.3|7401.5|7398.7|7398.5|7395.7|70
1624348800000|2021-06-22 08:00:00|7401.6|7398.8|7399.1|7396.3|7401.6|7398.8|7397.2|7394.4|93
1624348810000|2021-06-22 08:00:10|7399|7396.2|7400.6|7397.8|7401.2|7398.4|7398.1|7395.3|23
1624348820000|2021-06-22 08:00:20|7401|7398.2|7403.6|7400.8|7404|7401.2|7400.7|7397.9|64
1624348830000|2021-06-22 08:00:30|7402.6|7399.8|7402.2|7399.4|7402.6|7399.8|7400.6|7397.8|9
1624348840000|2021-06-22 08:00:40|7401.1|7398.3|7400|7397.2|7401.6|7398.8|7400|7397.2|9
1624348850000|2021-06-22 08:00:50|7399.6|7396.8|7401.2|7398.4|7402|7399.2|7399.6|7396.8|43
1624348860000|2021-06-22 08:01:00|7401.6|7398.8|7407.6|7404.8|7409.2|7406.4|7401.2|7398.4|775
1624348870000|2021-06-22 08:01:10|7407.2|7404.4|7407.6|7404.8|7407.6|7404.8|7406.7|7403.9|496
1624348880000|2021-06-22 08:01:20|7407.7|7404.9|7408.7|7405.9|7409.2|7406.4|7407.7|7404.9|174
1624348890000|2021-06-22 08:01:30|7409.2|7406.4|7409.1|7406.3|7409.2|7406.4|7408.6|7405.8|109
1624348900000|2021-06-22 08:01:40|7409|7406.2|7411.3|7408.5|7412.2|7409.4|7408.2|7405.4|664
1624348910000|2021-06-22 08:01:50|7411.2|7408.4|7411.8|7409|7412.4|7409.6|7410.9|7408.1|60
1624348920000|2021-06-22 08:02:00|7411.9|7409.1|7412.7|7409.9|7414.3|7411.5|7411.8|7409|46
1624348930000|2021-06-22 08:02:10|7412.3|7409.5|7411.3|7408.5|7412.4|7409.6|7410.8|7408|58
1624348940000|2021-06-22 08:02:20|7411.4|7408.6|7411.8|7409|7411.8|7409|7411.3|7408.5|4
1624348950000|2021-06-22 08:02:30|7411.9|7409.1|7414.8|7412|7415.2|7412.4|7411.9|7409.1|36
1624348960000|2021-06-22 08:02:40|7414.4|7411.6|7413.3|7410.5|7414.4|7411.6|7412.9|7410.1|5
1624348970000|2021-06-22 08:02:50|7412.8|7410|7411.4|7408.6|7412.8|7410|7410.9|7408.1|14
1624348980000|2021-06-22 08:03:00|7410.8|7408|7411.3|7408.5|7411.8|7409|7410.4|7407.6|14
1624348990000|2021-06-22 08:03:10|7410.8|7408|7409.2|7406.4|7410.8|7408|7409.2|7406.4|44
1624349000000|2021-06-22 08:03:20|7408.8|7406|7408.3|7405.5|7409.4|7406.6|7408.2|7405.4|24
1624349010000|2021-06-22 08:03:30|7408.2|7405.4|7406.8|7404|7408.2|7405.4|7405.8|7403|48
1624349020000|2021-06-22 08:03:40|7406.4|7403.6|7406.2|7403.4|7406.4|7403.6|7406.2|7403.4|5
1624349030000|2021-06-22 08:03:50|7406.3|7403.5|7404.8|7402|7406.4|7403.6|7404.8|7402|23
1624349040000|2021-06-22 08:04:00|7405.2|7402.4|7405.2|7402.4|7405.3|7402.5|7404.4|7401.6|11
1624349050000|2021-06-22 08:04:10|7404.9|7402.1|7406.2|7403.4|7406.3|7403.5|7404.9|7402.1|3
1624349060000|2021-06-22 08:04:20|7405.3|7402.5|7406.8|7404|7406.8|7404|7405.3|7402.5|8
1624349070000|2021-06-22 08:04:30|7406.6|7403.8|7404.2|7401.4|7406.6|7403.8|7404.2|7401.4|19
1624349080000|2021-06-22 08:04:40|7403.8|7401|7404.8|7402|7405.3|7402.5|7403.7|7400.9|35
1624349090000|2021-06-22 08:04:50|7404.9|7402.1|7404.8|7402|7405.4|7402.6|7404.8|7402|13
1624349100000|2021-06-22 08:05:00|7405.3|7402.5|7405.8|7403|7405.8|7403|7404.8|7402|6
1624349110000|2021-06-22 08:05:10|7406.3|7403.5|7406.3|7403.5|7406.4|7403.6|7406.3|7403.5|16
1624349120000|2021-06-22 08:05:20|7406.4|7403.6|7408.4|7405.6|7408.4|7405.6|7406.3|7403.5|17
1624349130000|2021-06-22 08:05:30|7408.8|7406|7409.8|7407|7410|7407.2|7408.2|7405.4|35
1624349140000|2021-06-22 08:05:40|7409.7|7406.9|7410.9|7408.1|7411.3|7408.5|7409.2|7406.4|45
1624349150000|2021-06-22 08:05:50|7411.4|7408.6|7408.8|7406|7411.8|7409|7408.8|7406|61
1624349160000|2021-06-22 08:06:00|7408.7|7405.9|7405.6|7402.8|7408.7|7405.9|7404.6|7401.8|543
1624349170000|2021-06-22 08:06:10|7405.7|7402.9|7404.7|7401.9|7406.2|7403.4|7404.6|7401.8|36
1624349180000|2021-06-22 08:06:20|7404.8|7402|7405.2|7402.4|7405.2|7402.4|7404.8|7402|13
1624349190000|2021-06-22 08:06:30|7405.1|7402.3|7403.2|7400.4|7405.2|7402.4|7402.7|7399.9|32
1624349200000|2021-06-22 08:06:40|7403.1|7400.3|7404.2|7401.4|7404.2|7401.4|7402.7|7399.9|12
1624349210000|2021-06-22 08:06:50|7404.6|7401.8|7404.2|7401.4|7405.1|7402.3|7404.1|7401.3|44
1624349220000|2021-06-22 08:07:00|7404.6|7401.8|7404.7|7401.9|7404.7|7401.9|7404|7401.2|23
1624349230000|2021-06-22 08:07:10|7405.2|7402.4|7404.6|7401.8|7406.2|7403.4|7404.6|7401.8|8
1624349240000|2021-06-22 08:07:20|7404.2|7401.4|7401.6|7398.8|7404.2|7401.4|7401.6|7398.8|62
1624349250000|2021-06-22 08:07:30|7401.7|7398.9|7402.2|7399.4|7402.7|7399.9|7401.2|7398.4|10
1624349260000|2021-06-22 08:07:40|7402.1|7399.3|7403.6|7400.8|7403.6|7400.8|7401.7|7398.9|5
1624349270000|2021-06-22 08:07:50|7403.7|7400.9|7402.2|7399.4|7404.2|7401.4|7402.1|7399.3|7
1624349280000|2021-06-22 08:08:00|7402.1|7399.3|7401.7|7398.9|7402.2|7399.4|7401.6|7398.8|4
1624349290000|2021-06-22 08:08:10|7402.2|7399.4|7401.6|7398.8|7402.2|7399.4|7401.2|7398.4|33
1624349300000|2021-06-22 08:08:20|7402.1|7399.3|7410.2|7407.4|7410.2|7407.4|7402.1|7399.3|116
1624349310000|2021-06-22 08:08:30|7410|7407.2|7410.6|7407.8|7411.3|7408.5|7408.7|7405.9|194
1624349320000|2021-06-22 08:08:40|7410.4|7407.6|7407.4|7404.6|7410.4|7407.6|7406.8|7404|97
1624349330000|2021-06-22 08:08:50|7408.3|7405.5|7408.4|7405.6|7408.9|7406.1|7408.3|7405.5|18
1624349340000|2021-06-22 08:09:00|7408.2|7405.4|7410.4|7407.6|7411.9|7409.1|7406.9|7404.1|146
1624349350000|2021-06-22 08:09:10|7410.9|7408.1|7413.9|7411.1|7414.4|7411.6|7410.9|7408.1|126
1624349360000|2021-06-22 08:09:20|7413.8|7411|7414.4|7411.6|7414.8|7412|7413.8|7411|22
1624349370000|2021-06-22 08:09:30|7414.8|7412|7411.8|7409|7414.8|7412|7411.8|7409|31
1624349380000|2021-06-22 08:09:40|7411.6|7408.8|7410.7|7407.9|7411.6|7408.8|7410.7|7407.9|18
1624349390000|2021-06-22 08:09:50|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.2|7407.4|10
1624349400000|2021-06-22 08:10:00|7410.7|7407.9|7411.3|7408.5|7411.3|7408.5|7410.2|7407.4|9
1624349410000|2021-06-22 08:10:10|||||||||7
1624349420000|2021-06-22 08:10:20|7411.2|7408.4|7409.1|7406.3|7411.2|7408.4|7409.1|7406.3|41
1624349430000|2021-06-22 08:10:30|7408.7|7405.9|7410.7|7407.9|7410.7|7407.9|7408.7|7405.9|23
1624349440000|2021-06-22 08:10:40|7410.2|7407.4|7410.2|7407.4|7410.3|7407.5|7410.2|7407.4|2
1624349450000|2021-06-22 08:10:50|7410.1|7407.3|7409.7|7406.9|7410.1|7407.3|7409.7|7406.9|0
1624349460000|2021-06-22 08:11:00|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|3
1624349470000|2021-06-22 08:11:10|7410.1|7407.3|7408.7|7405.9|7410.1|7407.3|7408.7|7405.9|22
1624349480000|2021-06-22 08:11:20|7409.1|7406.3|7408.2|7405.4|7409.1|7406.3|7408.2|7405.4|78
1624349490000|2021-06-22 08:11:30|7408.1|7405.3|7407.3|7404.5|7408.1|7405.3|7407.3|7404.5|1
1624349500000|2021-06-22 08:11:40|7407.7|7404.9|7406.7|7403.9|7407.7|7404.9|7406.7|7403.9|20
1624349510000|2021-06-22 08:11:50|7406.8|7404|7407.1|7404.3|7407.3|7404.5|7406.8|7404|2
1624349520000|2021-06-22 08:12:00|7406.7|7403.9|7407.2|7404.4|7407.3|7404.5|7406.2|7403.4|38
1624349530000|2021-06-22 08:12:10|7406.7|7403.9|7405.3|7402.5|7406.7|7403.9|7403.9|7401.1|78
1624349540000|2021-06-22 08:12:20|7405.2|7402.4|7403.8|7401|7405.3|7402.5|7403.8|7401|8
1624349550000|2021-06-22 08:12:30|7404.3|7401.5|7405.3|7402.5|7405.3|7402.5|7404.2|7401.4|45
1624349560000|2021-06-22 08:12:40|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|3
1624349570000|2021-06-22 08:12:50|7404.7|7401.9|7406.7|7403.9|7406.7|7403.9|7403.8|7401|110
1624349580000|2021-06-22 08:13:00|7405.7|7402.9|7406.3|7403.5|7406.3|7403.5|7405.7|7402.9|7
1624349590000|2021-06-22 08:13:10|7406.1|7403.3|7406.3|7403.5|7406.3|7403.5|7405.3|7402.5|31
1624349600000|2021-06-22 08:13:20|7406.7|7403.9|7407.3|7404.5|7407.3|7404.5|7406.7|7403.9|6
1624349610000|2021-06-22 08:13:30|7408.1|7405.3|7407.7|7404.9|7408.1|7405.3|7406.8|7404|42
1624349620000|2021-06-22 08:13:40|7407.6|7404.8|7407.2|7404.4|7407.6|7404.8|7406.7|7403.9|8
1624349630000|2021-06-22 08:13:50|7406.7|7403.9|7406.2|7403.4|7406.7|7403.9|7406.2|7403.4|2
1624349640000|2021-06-22 08:14:00|7405.8|7403|7405.2|7402.4|7406.3|7403.5|7404.3|7401.5|128
1624349650000|2021-06-22 08:14:10|7405.3|7402.5|7406.3|7403.5|7406.3|7403.5|7405.2|7402.4|3
1624349660000|2021-06-22 08:14:20|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|2
1624349670000|2021-06-22 08:14:30|7406.2|7403.4|7406.2|7403.4|7406.3|7403.5|7406.2|7403.4|5
1624349680000|2021-06-22 08:14:40|7405.7|7402.9|7405.2|7402.4|7405.7|7402.9|7405.2|7402.4|8
1624349690000|2021-06-22 08:14:50|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|2
1624349700000|2021-06-22 08:15:00|7405.7|7402.9|7404.3|7401.5|7406.1|7403.3|7404.3|7401.5|2
1624349710000|2021-06-22 08:15:10|7403.6|7400.8|7405.2|7402.4|7405.3|7402.5|7403.6|7400.8|37
1624349720000|2021-06-22 08:15:20|7405.1|7402.3|7404.7|7401.9|7405.1|7402.3|7404.4|7401.6|2
1624349730000|2021-06-22 08:15:30|7404.2|7401.4|7402.7|7399.9|7404.2|7401.4|7402.7|7399.9|11
1624349740000|2021-06-22 08:15:40|7403.1|7400.3|7403.3|7400.5|7403.7|7400.9|7403.1|7400.3|18
1624349750000|2021-06-22 08:15:50|7403.7|7400.9|7404.2|7401.4|7404.3|7401.5|7403.7|7400.9|2
1624349760000|2021-06-22 08:16:00|7404.1|7401.3|7402.3|7399.5|7404.1|7401.3|7402.2|7399.4|1
1624349770000|2021-06-22 08:16:10|7402.2|7399.4|7402.3|7399.5|7402.3|7399.5|7402.2|7399.4|8
1624349780000|2021-06-22 08:16:20|7403.1|7400.3|7403.2|7400.4|7403.7|7400.9|7403.1|7400.3|3
1624349790000|2021-06-22 08:16:30|7402.7|7399.9|7402.3|7399.5|7402.7|7399.9|7402.3|7399.5|1
1624349800000|2021-06-22 08:16:40|7402.4|7399.6|7405.1|7402.3|7405.3|7402.5|7402.4|7399.6|22
1624349810000|2021-06-22 08:16:50|7404.7|7401.9|7406.1|7403.3|7406.3|7403.5|7404.7|7401.9|48
1624349820000|2021-06-22 08:17:00|7405.3|7402.5|7404.2|7401.4|7405.3|7402.5|7404.2|7401.4|12
1624349830000|2021-06-22 08:17:10|7404.1|7401.3|7404.8|7402|7404.8|7402|7403.7|7400.9|1
1624349840000|2021-06-22 08:17:20|7404.9|7402.1|7406.3|7403.5|7406.3|7403.5|7404.7|7401.9|3
1624349850000|2021-06-22 08:17:30|7406.2|7403.4|7406.3|7403.5|7406.3|7403.5|7406.2|7403.4|12
1624349860000|2021-06-22 08:17:40|7405.8|7403|7405.8|7403|7405.9|7403.1|7405.8|7403|2
1624349870000|2021-06-22 08:17:50|7405.7|7402.9|7405.7|7402.9|7406.3|7403.5|7405.7|7402.9|0
1624349880000|2021-06-22 08:18:00|7405.8|7403|7407.3|7404.5|7407.3|7404.5|7405.8|7403|30
1624349890000|2021-06-22 08:18:10|7407.8|7405|7411.2|7408.4|7411.8|7409|7407.7|7404.9|62
1624349900000|2021-06-22 08:18:20|7411.1|7408.3|7410.3|7407.5|7411.1|7408.3|7410.3|7407.5|0
1624349910000|2021-06-22 08:18:30|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7409.7|7406.9|17
1624349920000|2021-06-22 08:18:40|7410.3|7407.5|7410.7|7407.9|7411.7|7408.9|7410.2|7407.4|57
1624349930000|2021-06-22 08:18:50|7410.6|7407.8|7410.1|7407.3|7411.2|7408.4|7410.1|7407.3|4
1624349940000|2021-06-22 08:19:00|7409.7|7406.9|7408.8|7406|7410.7|7407.9|7408.8|7406|12
1624349950000|2021-06-22 08:19:10|7409.2|7406.4|7407.8|7405|7409.2|7406.4|7407.1|7404.3|85
1624349960000|2021-06-22 08:19:20|7407.7|7404.9|7406.7|7403.9|7407.7|7404.9|7406.7|7403.9|0
1624349970000|2021-06-22 08:19:30|7406.1|7403.3|7405.8|7403|7406.1|7403.3|7405.2|7402.4|6
1624349980000|2021-06-22 08:19:40|7405.9|7403.1|7406.8|7404|7406.8|7404|7405.9|7403.1|1
1624349990000|2021-06-22 08:19:50|7406.9|7404.1|7407.2|7404.4|7407.3|7404.5|7406.7|7403.9|14
1624350000000|2021-06-22 08:20:00|7407.1|7404.3|7404.8|7402|7407.1|7404.3|7404.8|7402|10
1624350010000|2021-06-22 08:20:10|7404.7|7401.9|7405.7|7402.9|7405.7|7402.9|7404.7|7401.9|19
1624350020000|2021-06-22 08:20:20|7405.3|7402.5|7404.3|7401.5|7405.3|7402.5|7404.2|7401.4|4
1624350030000|2021-06-22 08:20:30|7404.2|7401.4|7404.3|7401.5|7404.3|7401.5|7404.2|7401.4|6
1624350040000|2021-06-22 08:20:40|7405.3|7402.5|7404.8|7402|7405.3|7402.5|7404.8|7402|1
1624350050000|2021-06-22 08:20:50|7404.9|7402.1|7406.2|7403.4|7406.7|7403.9|7404.9|7402.1|23
1624350060000|2021-06-22 08:21:00|7406.1|7403.3|7404.8|7402|7406.1|7403.3|7404.7|7401.9|8
1624350070000|2021-06-22 08:21:10|7404.9|7402.1|7404.7|7401.9|7405.3|7402.5|7404.7|7401.9|5
1624350080000|2021-06-22 08:21:20|7405.3|7402.5|7405.7|7402.9|7405.7|7402.9|7405.3|7402.5|5
1624350090000|2021-06-22 08:21:30|7405.8|7403|7405.7|7402.9|7405.8|7403|7405.7|7402.9|4
1624350100000|2021-06-22 08:21:40|7406.2|7403.4|7406.8|7404|7406.8|7404|7406.2|7403.4|13
1624350110000|2021-06-22 08:21:50|7407.3|7404.5|7406.3|7403.5|7407.3|7404.5|7406.2|7403.4|12
1624350120000|2021-06-22 08:22:00|7405.8|7403|7403.3|7400.5|7406.3|7403.5|7403.3|7400.5|843
1624350130000|2021-06-22 08:22:10|7402.7|7399.9|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|14
1624350140000|2021-06-22 08:22:20|7403.3|7400.5|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|22
1624350150000|2021-06-22 08:22:30|7403.8|7401|7403.3|7400.5|7404.2|7401.4|7403.2|7400.4|36
1624350160000|2021-06-22 08:22:40|7404.2|7401.4|7403.7|7400.9|7404.2|7401.4|7403.2|7400.4|0
1624350170000|2021-06-22 08:22:50|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|16
1624350180000|2021-06-22 08:23:00|7403.2|7400.4|7403.2|7400.4|7403.3|7400.5|7402.7|7399.9|4
1624350190000|2021-06-22 08:23:10|7403.3|7400.5|7403.2|7400.4|7403.3|7400.5|7403.2|7400.4|1
1624350200000|2021-06-22 08:23:20|7403.3|7400.5|7403.3|7400.5|7403.7|7400.9|7402.7|7399.9|37
1624350210000|2021-06-22 08:23:30|7403.7|7400.9|7404.2|7401.4|7404.2|7401.4|7403.3|7400.5|11
1624350220000|2021-06-22 08:23:40|7404.1|7401.3|7404.3|7401.5|7404.3|7401.5|7404.1|7401.3|6
1624350230000|2021-06-22 08:23:50|7405.1|7402.3|7403.1|7400.3|7405.3|7402.5|7403.1|7400.3|336
1624350240000|2021-06-22 08:24:00|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|84
1624350250000|2021-06-22 08:24:10|7402.8|7400|7403.1|7400.3|7403.2|7400.4|7402.3|7399.5|5
1624350260000|2021-06-22 08:24:20|7402.3|7399.5|7404.2|7401.4|7404.2|7401.4|7402.3|7399.5|3
1624350270000|2021-06-22 08:24:30|7404.3|7401.5|7406.1|7403.3|7406.5|7403.7|7404.3|7401.5|53
1624350280000|2021-06-22 08:24:40|7405.3|7402.5|7405.1|7402.3|7405.3|7402.5|7404.7|7401.9|19
1624350290000|2021-06-22 08:24:50|7405.3|7402.5|7404.2|7401.4|7405.3|7402.5|7404.2|7401.4|18
1624350300000|2021-06-22 08:25:00|7404.3|7401.5|7403.7|7400.9|7404.8|7402|7403.7|7400.9|3
1624350310000|2021-06-22 08:25:10|7403.1|7400.3|7404.2|7401.4|7404.2|7401.4|7402.7|7399.9|5
1624350320000|2021-06-22 08:25:20|7403.7|7400.9|7405.3|7402.5|7405.3|7402.5|7403.7|7400.9|28
1624350330000|2021-06-22 08:25:30|7405.7|7402.9|7406.7|7403.9|7408.3|7405.5|7405.7|7402.9|52
1624350340000|2021-06-22 08:25:40|7406.8|7404|7410.6|7407.8|7410.7|7407.9|7406.8|7404|102
1624350350000|2021-06-22 08:25:50|7410.7|7407.9|7411.2|7408.4|7412.3|7409.5|7410.7|7407.9|36
1624350360000|2021-06-22 08:26:00|7411.1|7408.3|7409.1|7406.3|7411.1|7408.3|7409.1|7406.3|22
1624350370000|2021-06-22 08:26:10|7408.7|7405.9|7409.1|7406.3|7409.1|7406.3|7408.7|7405.9|1
1624350380000|2021-06-22 08:26:20|7408.3|7405.5|7407.3|7404.5|7408.3|7405.5|7407.1|7404.3|10
1624350390000|2021-06-22 08:26:30|7407.2|7404.4|7406.8|7404|7407.2|7404.4|7406.8|7404|6
1624350400000|2021-06-22 08:26:40|7406.9|7404.1|7406.3|7403.5|7407.3|7404.5|7405.8|7403|45
1624350410000|2021-06-22 08:26:50|7405.8|7403|7409.1|7406.3|7410.3|7407.5|7405.3|7402.5|789
1624350420000|2021-06-22 08:27:00|7408.3|7405.5|7408.7|7405.9|7409.8|7407|7408.3|7405.5|68
1624350430000|2021-06-22 08:27:10|7408.3|7405.5|7408.3|7405.5|7410.3|7407.5|7407.7|7404.9|232
1624350440000|2021-06-22 08:27:20|7408.2|7405.4|7407.3|7404.5|7408.2|7405.4|7407.1|7404.3|16
1624350450000|2021-06-22 08:27:30|7407.2|7404.4|7408.3|7405.5|7408.3|7405.5|7407.2|7404.4|66
1624350460000|2021-06-22 08:27:40|7408.2|7405.4|7408.8|7406|7409.2|7406.4|7407.7|7404.9|63
1624350470000|2021-06-22 08:27:50|7409.1|7406.3|7407.7|7404.9|7410.8|7408|7407.7|7404.9|182
1624350480000|2021-06-22 08:28:00|7407.8|7405|7407.7|7404.9|7408.3|7405.5|7406.3|7403.5|25
1624350490000|2021-06-22 08:28:10|7407.8|7405|7407.8|7405|7408.2|7405.4|7406.3|7403.5|163
1624350500000|2021-06-22 08:28:20|7407.3|7404.5|7408.3|7405.5|7408.3|7405.5|7406.8|7404|13
1624350510000|2021-06-22 08:28:30|7408.7|7405.9|7409.8|7407|7409.8|7407|7408.2|7405.4|51
1624350520000|2021-06-22 08:28:40|7409.7|7406.9|7408.3|7405.5|7410.3|7407.5|7407.3|7404.5|118
1624350530000|2021-06-22 08:28:50|7408.8|7406|7410.8|7408|7410.8|7408|7408.8|7406|75
1624350540000|2021-06-22 08:29:00|7410.7|7407.9|7407.1|7404.3|7410.8|7408|7407.1|7404.3|122
1624350550000|2021-06-22 08:29:10|7407.3|7404.5|7408.8|7406|7409.3|7406.5|7407.3|7404.5|174
1624350560000|2021-06-22 08:29:20|7408.3|7405.5|7407.8|7405|7410.3|7407.5|7407.8|7405|383
1624350570000|2021-06-22 08:29:30|7407.9|7405.1|7406.3|7403.5|7407.9|7405.1|7406.3|7403.5|209
1624350580000|2021-06-22 08:29:40|7405.3|7402.5|7404.5|7401.7|7405.4|7402.6|7404.3|7401.5|414
1624350590000|2021-06-22 08:29:50|7404.3|7401.5|7403.7|7400.9|7404.5|7401.7|7402.3|7399.5|386
1624350600000|2021-06-22 08:30:00|7404.5|7401.7|7409.5|7406.7|7410.3|7407.5|7403.9|7401.1|439
1624350610000|2021-06-22 08:30:10|7409.4|7406.6|7409|7406.2|7409.5|7406.7|7408.9|7406.1|151
1624350620000|2021-06-22 08:30:20|7409.4|7406.6|7409.4|7406.6|7411.5|7408.7|7409.4|7406.6|193
1624350630000|2021-06-22 08:30:30|7409.3|7406.5|7410.3|7407.5|7410.5|7407.7|7408.5|7405.7|74
1624350640000|2021-06-22 08:30:40|7409.9|7407.1|7410.5|7407.7|7410.9|7408.1|7409.4|7406.6|134
1624350650000|2021-06-22 08:30:50|7410.9|7408.1|7409.5|7406.7|7412.5|7409.7|7409.5|7406.7|97
1624350660000|2021-06-22 08:31:00|7409.9|7407.1|7410.4|7407.6|7410.5|7407.7|7408.5|7405.7|143
1624350670000|2021-06-22 08:31:10|7410.3|7407.5|7409.9|7407.1|7410.5|7407.7|7409.4|7406.6|57
1624350680000|2021-06-22 08:31:20|7410.3|7407.5|7411.4|7408.6|7411.4|7408.6|7409.5|7406.7|151
1624350690000|2021-06-22 08:31:30|7411.9|7409.1|7410.3|7407.5|7411.9|7409.1|7409.4|7406.6|55
1624350700000|2021-06-22 08:31:40|7410.4|7407.6|7404.2|7401.4|7410.4|7407.6|7403.6|7400.8|746
1624350710000|2021-06-22 08:31:50|7404.1|7401.3|7402.3|7399.5|7404.1|7401.3|7400.3|7397.5|73
1624350720000|2021-06-22 08:32:00|7402.7|7399.9|7401.2|7398.4|7402.8|7400|7401.2|7398.4|93
1624350730000|2021-06-22 08:32:10|7400.7|7397.9|7402.7|7399.9|7402.7|7399.9|7399.7|7396.9|135
1624350740000|2021-06-22 08:32:20|7402.4|7399.6|7400.6|7397.8|7403.3|7400.5|7400.2|7397.4|91
1624350750000|2021-06-22 08:32:30|7400.2|7397.4|7399.7|7396.9|7400.7|7397.9|7399.3|7396.5|66
1624350760000|2021-06-22 08:32:40|7399.3|7396.5|7400.6|7397.8|7400.7|7397.9|7399.3|7396.5|32
1624350770000|2021-06-22 08:32:50|7400.2|7397.4|7400.3|7397.5|7400.3|7397.5|7400.2|7397.4|6
1624350780000|2021-06-22 08:33:00|7400.7|7397.9|7400.1|7397.3|7400.7|7397.9|7399.1|7396.3|96
1624350790000|2021-06-22 08:33:10|7399.7|7396.9|7400.7|7397.9|7400.7|7397.9|7399.7|7396.9|34
1624350800000|2021-06-22 08:33:20|7400.3|7397.5|7399.7|7396.9|7400.3|7397.5|7399.7|7396.9|23
1624350810000|2021-06-22 08:33:30|7400.1|7397.3|7399.1|7396.3|7400.7|7397.9|7399.1|7396.3|37
1624350820000|2021-06-22 08:33:40|7399.3|7396.5|7399.1|7396.3|7399.3|7396.5|7399.1|7396.3|30
1624350830000|2021-06-22 08:33:50|7398.7|7395.9|7400.7|7397.9|7400.7|7397.9|7398.7|7395.9|9
1624350840000|2021-06-22 08:34:00|7400.3|7397.5|7400.3|7397.5|7400.7|7397.9|7399.7|7396.9|14
1624350850000|2021-06-22 08:34:10|7400.1|7397.3|7398.1|7395.3|7400.1|7397.3|7397.7|7394.9|51
1624350860000|2021-06-22 08:34:20|7397.7|7394.9|7397.7|7394.9|7398.2|7395.4|7396.7|7393.9|30
1624350870000|2021-06-22 08:34:30|7397.3|7394.5|7398.3|7395.5|7398.3|7395.5|7397.3|7394.5|7
1624350880000|2021-06-22 08:34:40|7397.8|7395|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|4
1624350890000|2021-06-22 08:34:50|7398.1|7395.3|7398.3|7395.5|7398.3|7395.5|7398.1|7395.3|24
1624350900000|2021-06-22 08:35:00|7399.2|7396.4|7399.2|7396.4|7399.3|7396.5|7399.1|7396.3|15
1624350910000|2021-06-22 08:35:10|7399.1|7396.3|7401.3|7398.5|7401.3|7398.5|7399.1|7396.3|177
1624350920000|2021-06-22 08:35:20|7401.2|7398.4|7398.2|7395.4|7401.2|7398.4|7398.1|7395.3|9
1624350930000|2021-06-22 08:35:30|7398.3|7395.5|7399.2|7396.4|7399.3|7396.5|7398.3|7395.5|4
1624350940000|2021-06-22 08:35:40|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.1|7396.3|1
1624350950000|2021-06-22 08:35:50|7398.8|7396|7398.7|7395.9|7398.8|7396|7398.7|7395.9|8
1624350960000|2021-06-22 08:36:00|7398.5|7395.7|7400.1|7397.3|7400.1|7397.3|7397.2|7394.4|55
1624350970000|2021-06-22 08:36:10|7399.7|7396.9|7398.3|7395.5|7399.7|7396.9|7397.8|7395|32
1624350980000|2021-06-22 08:36:20|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7399.7|7396.9|236
1624350990000|2021-06-22 08:36:30|7400.9|7398.1|7403.2|7400.4|7403.3|7400.5|7400.9|7398.1|187
1624351000000|2021-06-22 08:36:40|7402.7|7399.9|7399.2|7396.4|7402.7|7399.9|7399.2|7396.4|57
1624351010000|2021-06-22 08:36:50|7399.3|7396.5|7398.8|7396|7399.3|7396.5|7398.7|7395.9|5
1624351020000|2021-06-22 08:37:00|7399.2|7396.4|7399.2|7396.4|7399.8|7397|7398.3|7395.5|45
1624351030000|2021-06-22 08:37:10|7398.7|7395.9|7399.7|7396.9|7399.8|7397|7398.7|7395.9|1
1624351040000|2021-06-22 08:37:20|7399.8|7397|7400.7|7397.9|7401.3|7398.5|7399.8|7397|4
1624351050000|2021-06-22 08:37:30|7401.1|7398.3|7398.7|7395.9|7401.1|7398.3|7398.7|7395.9|13
1624351060000|2021-06-22 08:37:40|7398.1|7395.3|7398.3|7395.5|7398.3|7395.5|7398.1|7395.3|3
1624351070000|2021-06-22 08:37:50|7397.7|7394.9|7397.3|7394.5|7397.8|7395|7397.2|7394.4|7
1624351080000|2021-06-22 08:38:00|7397.2|7394.4|7394.7|7391.9|7397.2|7394.4|7394.7|7391.9|42
1624351090000|2021-06-22 08:38:10|7394.8|7392|7395.8|7393|7395.8|7393|7394.8|7392|4
1624351100000|2021-06-22 08:38:20|7395.7|7392.9|7396.3|7393.5|7396.3|7393.5|7395.3|7392.5|3
1624351110000|2021-06-22 08:38:30|7396.4|7393.6|7393.2|7390.4|7396.8|7394|7393.2|7390.4|1552
1624351120000|2021-06-22 08:38:40|7393.1|7390.3|7393.3|7390.5|7393.3|7390.5|7393.1|7390.3|0
1624351130000|2021-06-22 08:38:50|7393.7|7390.9|7393.2|7390.4|7394.1|7391.3|7392.1|7389.3|52
1624351140000|2021-06-22 08:39:00|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7391.7|7388.9|48
1624351150000|2021-06-22 08:39:10|7393.1|7390.3|7392.3|7389.5|7393.1|7390.3|7392.2|7389.4|38
1624351160000|2021-06-22 08:39:20|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|1
1624351170000|2021-06-22 08:39:30|7392.2|7389.4|7391.3|7388.5|7392.3|7389.5|7391.3|7388.5|70
1624351180000|2021-06-22 08:39:40|7390.7|7387.9|7390.8|7388|7390.8|7388|7390.7|7387.9|279
1624351190000|2021-06-22 08:39:50|7390.7|7387.9|7390.2|7387.4|7391.2|7388.4|7389.7|7386.9|21
1624351200000|2021-06-22 08:40:00|7390.3|7387.5|7389.8|7387|7391.3|7388.5|7389.7|7386.9|55
1624351210000|2021-06-22 08:40:10|7389.7|7386.9|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|225
1624351220000|2021-06-22 08:40:20|7390.4|7387.6|7391.8|7389|7391.8|7389|7390.4|7387.6|26
1624351230000|2021-06-22 08:40:30|7391.7|7388.9|7390.8|7388|7391.7|7388.9|7390.7|7387.9|91
1624351240000|2021-06-22 08:40:40|7390.7|7387.9|7393.7|7390.9|7394.2|7391.4|7390.7|7387.9|104
1624351250000|2021-06-22 08:40:50|7394.1|7391.3|7393.1|7390.3|7394.3|7391.5|7393.1|7390.3|92
1624351260000|2021-06-22 08:41:00|7392.7|7389.9|7392.3|7389.5|7392.7|7389.9|7392.3|7389.5|55
1624351270000|2021-06-22 08:41:10|7391.7|7388.9|7392.3|7389.5|7392.3|7389.5|7391.3|7388.5|39
1624351280000|2021-06-22 08:41:20|||||||||46
1624351300000|2021-06-22 08:41:40|||||||||25
1624351310000|2021-06-22 08:41:50|||||||||1
1624351320000|2021-06-22 08:42:00|7392.1|7389.3|7391.9|7389.1|7392.1|7389.3|7391.7|7388.9|31
1624351330000|2021-06-22 08:42:10|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7391.8|7389|1
1624351340000|2021-06-22 08:42:20|7394.3|7391.5|7394.8|7392|7395.2|7392.4|7394.3|7391.5|44
1624351350000|2021-06-22 08:42:30|7394.9|7392.1|7396.7|7393.9|7396.7|7393.9|7394.9|7392.1|62
1624351360000|2021-06-22 08:42:40|7396.1|7393.3|7398.8|7396|7399.3|7396.5|7395.7|7392.9|33
1624351370000|2021-06-22 08:42:50|7398.7|7395.9|7395.9|7393.1|7398.7|7395.9|7395.2|7392.4|743
1624351380000|2021-06-22 08:43:00|7395.1|7392.3|7392.5|7389.7|7395.9|7393.1|7392.5|7389.7|42
1624351390000|2021-06-22 08:43:10|7393|7390.2|7393|7390.2|7393.1|7390.3|7392.5|7389.7|24
1624351400000|2021-06-22 08:43:20|7392.5|7389.7|7392.5|7389.7|7393.1|7390.3|7392.5|7389.7|9
1624351410000|2021-06-22 08:43:30|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392|7389.2|20
1624351420000|2021-06-22 08:43:40|7393.5|7390.7|7394.1|7391.3|7394.1|7391.3|7393.5|7390.7|10
1624351430000|2021-06-22 08:43:50|||||||||15
1624351440000|2021-06-22 08:44:00|||||||||12
1624351450000|2021-06-22 08:44:10|7393.9|7391.1|7394.1|7391.3|7394.1|7391.3|7393.9|7391.1|19
1624351460000|2021-06-22 08:44:20|||||||||20
1624351470000|2021-06-22 08:44:30|7393.9|7391.1|7394.1|7391.3|7394.1|7391.3|7392.7|7389.9|186
1624351480000|2021-06-22 08:44:40|7394.9|7392.1|7394.6|7391.8|7395|7392.2|7394.6|7391.8|7
1624351490000|2021-06-22 08:44:50|7394.2|7391.4|7394.1|7391.3|7394.2|7391.4|7394.1|7391.3|9
1624351500000|2021-06-22 08:45:00|7393.9|7391.1|7393.6|7390.8|7394.1|7391.3|7393.3|7390.5|71
1624351510000|2021-06-22 08:45:10|7393.5|7390.7|7392.1|7389.3|7393.5|7390.7|7392.1|7389.3|11
1624351520000|2021-06-22 08:45:20|||||||||1
1624351530000|2021-06-22 08:45:30|||||||||10
1624351540000|2021-06-22 08:45:40|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|13
1624351550000|2021-06-22 08:45:50|||||||||7
1624351560000|2021-06-22 08:46:00|7391.2|7388.4|7391.1|7388.3|7392.1|7389.3|7390.1|7387.3|28
1624351570000|2021-06-22 08:46:10|7391.5|7388.7|7391.5|7388.7|7391.6|7388.8|7391.5|7388.7|8
1624351580000|2021-06-22 08:46:20|7391.1|7388.3|7392.1|7389.3|7392.1|7389.3|7390.5|7387.7|66
1624351590000|2021-06-22 08:46:30|7392.6|7389.8|7392.1|7389.3|7393.1|7390.3|7392|7389.2|16
1624351600000|2021-06-22 08:46:40|7392.2|7389.4|7392.6|7389.8|7393.1|7390.3|7392.2|7389.4|1
1624351610000|2021-06-22 08:46:50|7392.7|7389.9|7393.5|7390.7|7393.6|7390.8|7392.1|7389.3|20
1624351620000|2021-06-22 08:47:00|7393.1|7390.3|7395.1|7392.3|7395.1|7392.3|7393.1|7390.3|54
1624351630000|2021-06-22 08:47:10|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|35
1624351640000|2021-06-22 08:47:20|||||||||6
1624351650000|2021-06-22 08:47:30|7395.6|7392.8|7395.5|7392.7|7395.6|7392.8|7395.5|7392.7|9
1624351660000|2021-06-22 08:47:40|7395.1|7392.3|7396.1|7393.3|7397.1|7394.3|7395.1|7392.3|366
1624351670000|2021-06-22 08:47:50|7396|7393.2|7396.1|7393.3|7396.1|7393.3|7396|7393.2|4
1624351680000|2021-06-22 08:48:00|||||||||7
1624351690000|2021-06-22 08:48:10|7395.5|7392.7|7395.1|7392.3|7395.5|7392.7|7395.1|7392.3|6
1624351700000|2021-06-22 08:48:20|7395|7392.2|7395.1|7392.3|7395.1|7392.3|7394.9|7392.1|2
1624351710000|2021-06-22 08:48:30|7395.5|7392.7|7395.1|7392.3|7395.6|7392.8|7395|7392.2|56
1624351720000|2021-06-22 08:48:40|7394.5|7391.7|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|14
1624351730000|2021-06-22 08:48:50|7394.5|7391.7|7393.1|7390.3|7394.5|7391.7|7392.6|7389.8|15
1624351740000|2021-06-22 08:49:00|7393|7390.2|7391.1|7388.3|7393.1|7390.3|7391.1|7388.3|53
1624351750000|2021-06-22 08:49:10|7391|7388.2|7391.1|7388.3|7391.1|7388.3|7390.5|7387.7|7
1624351760000|2021-06-22 08:49:20|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.6|7387.8|3
1624351770000|2021-06-22 08:49:30|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7
1624351780000|2021-06-22 08:49:40|||||||||6
1624351790000|2021-06-22 08:49:50|7392.3|7389.5|7393.1|7390.3|7393.1|7390.3|7392.3|7389.5|7
1624351800000|2021-06-22 08:50:00|7393|7390.2|7394.3|7391.5|7394.3|7391.5|7392.1|7389.3|26
1624351810000|2021-06-22 08:50:10|7395.1|7392.3|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|5
1624351820000|2021-06-22 08:50:20|7393.7|7390.9|7394.1|7391.3|7394.1|7391.3|7393.6|7390.8|3
1624351830000|2021-06-22 08:50:30|7394|7391.2|7393.6|7390.8|7394|7391.2|7392.6|7389.8|25
1624351840000|2021-06-22 08:50:40|7393.5|7390.7|7399.7|7396.9|7399.7|7396.9|7393.1|7390.3|773
1624351850000|2021-06-22 08:50:50|7399.8|7397|7399.8|7397|7400.3|7397.5|7399.8|7397|14
1624351860000|2021-06-22 08:51:00|7399.9|7397.1|7400.3|7397.5|7400.3|7397.5|7399.8|7397|4
1624351870000|2021-06-22 08:51:10|7400.2|7397.4|7400.3|7397.5|7401.3|7398.5|7399.8|7397|32
1624351880000|2021-06-22 08:51:20|7400.1|7397.3|7399.9|7397.1|7400.3|7397.5|7399.8|7397|7
1624351890000|2021-06-22 08:51:30|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7399.3|7396.5|4
1624351900000|2021-06-22 08:51:40|7399.7|7396.9|7400.3|7397.5|7400.3|7397.5|7399.7|7396.9|32
1624351910000|2021-06-22 08:51:50|7399.9|7397.1|7398.7|7395.9|7399.9|7397.1|7397.9|7395.1|27
1624351920000|2021-06-22 08:52:00|7398.3|7395.5|7397.2|7394.4|7398.3|7395.5|7396.3|7393.5|14
1624351930000|2021-06-22 08:52:10|7396.9|7394.1|7398.9|7396.1|7398.9|7396.1|7396.9|7394.1|42
1624351940000|2021-06-22 08:52:20|7399.4|7396.6|7400.7|7397.9|7400.8|7398|7399.4|7396.6|4
1624351950000|2021-06-22 08:52:30|7400.3|7397.5|7401.2|7398.4|7401.3|7398.5|7400.3|7397.5|10
1624351960000|2021-06-22 08:52:40|7400.7|7397.9|7402.3|7399.5|7402.3|7399.5|7400.3|7397.5|36
1624351970000|2021-06-22 08:52:50|7402.8|7400|7402.8|7400|7403.3|7400.5|7402.8|7400|6
1624351980000|2021-06-22 08:53:00|7402.3|7399.5|7402.3|7399.5|7402.5|7399.7|7401.7|7398.9|94
1624351990000|2021-06-22 08:53:10|7402.4|7399.6|7403.3|7400.5|7403.3|7400.5|7402.4|7399.6|28
1624352000000|2021-06-22 08:53:20|7403.1|7400.3|7402.3|7399.5|7405.2|7402.4|7402.3|7399.5|59
1624352010000|2021-06-22 08:53:30|7401.9|7399.1|7402.2|7399.4|7402.3|7399.5|7401.7|7398.9|17
1624352020000|2021-06-22 08:53:40|7401.8|7399|7400.8|7398|7401.8|7399|7400.3|7397.5|21
1624352030000|2021-06-22 08:53:50|7400.7|7397.9|7399.8|7397|7400.7|7397.9|7399.7|7396.3|4
1624352040000|2021-06-22 08:54:00|7399.7|7396.9|7398.7|7395.9|7399.7|7396.9|7398.7|7395.9|8
1624352050000|2021-06-22 08:54:10|7398.3|7395.5|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|16
1624352060000|2021-06-22 08:54:20|7397.8|7395|7397.3|7394.5|7397.8|7395|7397.3|7394.5|9
1624352070000|2021-06-22 08:54:30|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|6
1624352080000|2021-06-22 08:54:40|7397.3|7394.5|7397.3|7394.5|7397.7|7394.9|7397.2|7394.4|8
1624352090000|2021-06-22 08:54:50|7397.7|7394.9|7397.7|7394.9|7397.8|7395|7397.7|7394.9|1
1624352100000|2021-06-22 08:55:00|7397.3|7394.5|7397.7|7394.9|7397.7|7394.9|7396.7|7393.9|5
1624352110000|2021-06-22 08:55:10|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7396.7|7393.9|12
1624352120000|2021-06-22 08:55:20|7397.8|7395|7397.3|7394.5|7397.8|7395|7397.3|7394.5|4
1624352130000|2021-06-22 08:55:30|7397.7|7394.9|7397.3|7394.5|7397.7|7394.9|7397.3|7394.5|1
1624352140000|2021-06-22 08:55:40|7397.8|7395|7396.7|7393.9|7397.8|7395|7396.7|7393.9|2
1624352150000|2021-06-22 08:55:50|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|17
1624352160000|2021-06-22 08:56:00|7395.3|7392.5|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|13
1624352170000|2021-06-22 08:56:10|7395.3|7392.5|7395.2|7392.4|7395.3|7392.5|7395.2|7392.4|2
1624352180000|2021-06-22 08:56:20|7395.3|7392.5|7394.8|7392|7395.3|7392.5|7394.8|7392|15
1624352190000|2021-06-22 08:56:30|7394.7|7391.9|7395.1|7392.3|7395.3|7392.5|7394.7|7391.9|6
1624352200000|2021-06-22 08:56:40|7394.7|7391.9|7396.3|7393.5|7396.3|7393.5|7394.7|7391.9|27
1624352210000|2021-06-22 08:56:50|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|5
1624352220000|2021-06-22 08:57:00|7395.7|7392.9|7397.2|7394.4|7397.2|7394.4|7395.7|7392.9|29
1624352230000|2021-06-22 08:57:10|7396.7|7393.9|7395.3|7392.5|7397.2|7394.4|7395.2|7392.4|8
1624352240000|2021-06-22 08:57:20|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|17
1624352250000|2021-06-22 08:57:30|7395.3|7392.5|7396.3|7393.5|7396.3|7393.5|7395.3|7392.5|33
1624352260000|2021-06-22 08:57:40|7396.7|7393.9|7396.3|7393.5|7396.7|7393.9|7396.2|7393.4|23
1624352270000|2021-06-22 08:57:50|||||||||1
1624352280000|2021-06-22 08:58:00|7396.7|7393.9|7397.3|7394.5|7398.1|7395.3|7396.7|7393.9|25
1624352290000|2021-06-22 08:58:10|7397.1|7394.3|7397.2|7394.4|7397.2|7394.4|7397.1|7394.3|14
1624352300000|2021-06-22 08:58:20|7397.1|7394.3|7395.7|7392.9|7397.1|7394.3|7395.2|7392.4|9
1624352310000|2021-06-22 08:58:30|||||||||2
1624352320000|2021-06-22 08:58:40|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7394.7|7391.9|3
1624352330000|2021-06-22 08:58:50|7395.7|7392.9|7393.7|7390.9|7395.7|7392.9|7393.2|7390.4|11
1624352340000|2021-06-22 08:59:00|7393.6|7390.8|7394.3|7391.5|7394.3|7391.5|7392.6|7389.8|31
1624352350000|2021-06-22 08:59:10|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|19
1624352360000|2021-06-22 08:59:20|7394.3|7391.5|7393.8|7391|7394.3|7391.5|7393.7|7390.9|10
1624352370000|2021-06-22 08:59:30|7394.3|7391.5|7392.6|7389.8|7394.3|7391.5|7390.1|7387.3|343
1624352380000|2021-06-22 08:59:40|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|1
1624352390000|2021-06-22 08:59:50|7391.5|7388.7|7391.7|7388.9|7391.7|7388.9|7391.5|7388.7|7
1624352400000|2021-06-22 09:00:00|7392.1|7389.3|7392.5|7389.7|7394.6|7391.8|7392.1|7389.3|127
1624352410000|2021-06-22 09:00:10|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|3
1624352420000|2021-06-22 09:00:20|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.5|7389.7|2
1624352430000|2021-06-22 09:00:30|7392.5|7389.7|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|2
1624352440000|2021-06-22 09:00:40|7393.6|7390.8|7393.5|7390.7|7393.6|7390.8|7393.5|7390.7|10
1624352450000|2021-06-22 09:00:50|7393.1|7390.3|7392.5|7389.7|7393.1|7390.3|7391.3|7388.5|35
1624352460000|2021-06-22 09:01:00|7392.6|7389.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|7
1624352470000|2021-06-22 09:01:10|7393.5|7390.7|7393.5|7390.7|7393.6|7390.8|7393.1|7390.3|3
1624352480000|2021-06-22 09:01:20|7393.6|7390.8|7394.6|7391.8|7394.9|7392.1|7393.5|7390.7|31
1624352490000|2021-06-22 09:01:30|7394.1|7391.3|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|53
1624352500000|2021-06-22 09:01:40|7393.6|7390.8|7393.1|7390.3|7393.6|7390.8|7393|7390.2|10
1624352510000|2021-06-22 09:01:50|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|12
1624352520000|2021-06-22 09:02:00|7392.2|7389.4|7392.1|7389.3|7393.1|7390.3|7392.1|7389.3|24
1624352530000|2021-06-22 09:02:10|7392.5|7389.7|7392.1|7389.3|7392.5|7389.7|7392.1|7389.3|17
1624352540000|2021-06-22 09:02:20|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|56
1624352550000|2021-06-22 09:02:30|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|3
1624352560000|2021-06-22 09:02:40|7392.1|7389.3|7391.1|7388.3|7392.6|7389.8|7391.1|7388.3|26
1624352570000|2021-06-22 09:02:50|7391|7388.2|7395.3|7392.5|7395.3|7392.5|7390.5|7387.7|158
1624352580000|2021-06-22 09:03:00|7395.7|7392.9|7395.3|7392.5|7395.7|7392.9|7395.2|7392.4|8
1624352590000|2021-06-22 09:03:10|7394.7|7391.9|7396.3|7393.5|7396.3|7393.5|7394.7|7391.9|4
1624352600000|2021-06-22 09:03:20|7396.2|7393.4|7395.3|7392.5|7396.2|7393.4|7395.3|7392.5|1
1624352610000|2021-06-22 09:03:30|7395.8|7393|7395.3|7392.5|7396.2|7393.4|7394.8|7392|32
1624352620000|2021-06-22 09:03:40|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|1
1624352630000|2021-06-22 09:03:50|7395.1|7392.3|7394.2|7391.4|7395.1|7392.3|7394.2|7391.4|1
1624352640000|2021-06-22 09:04:00|7394.3|7391.5|7393.2|7390.4|7394.3|7391.5|7393.2|7390.4|12
1624352650000|2021-06-22 09:04:10|7393.1|7390.3|7390.8|7388|7393.1|7390.3|7390.8|7388|31
1624352660000|2021-06-22 09:04:20|7390.7|7387.9|7393.3|7390.5|7393.7|7390.9|7390.1|7387.3|372
1624352670000|2021-06-22 09:04:30|7393.7|7390.9|7394.2|7391.4|7394.7|7391.9|7393.1|7390.3|6
1624352680000|2021-06-22 09:04:40|7394.3|7391.5|7395.3|7392.5|7395.3|7392.5|7394.2|7391.4|24
1624352690000|2021-06-22 09:04:50|7395.1|7392.3|7395.3|7392.5|7395.3|7392.5|7395.1|7392.3|22
1624352700000|2021-06-22 09:05:00|7395.1|7392.3|7393.7|7390.9|7395.2|7392.4|7392.7|7389.9|9
1624352710000|2021-06-22 09:05:10|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.2|7390.4|1
1624352720000|2021-06-22 09:05:20|7393.7|7390.9|7393.7|7390.9|7393.8|7391|7393.7|7390.9|10
1624352730000|2021-06-22 09:05:30|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|1
1624352740000|2021-06-22 09:05:40|7394.3|7391.5|7395.7|7392.9|7395.7|7392.9|7394.3|7391.5|6
1624352750000|2021-06-22 09:05:50|7396.8|7394|7387.7|7384.9|7396.8|7394|7382.1|7379.3|608
1624352760000|2021-06-22 09:06:00|7387.8|7385|7384.7|7381.9|7390.7|7387.9|7384.7|7381.9|227
1624352770000|2021-06-22 09:06:10|7385.7|7382.9|7386.7|7383.9|7386.9|7384.1|7383.2|7380.4|153
1624352780000|2021-06-22 09:06:20|7386.3|7383.5|7386.7|7383.9|7387.7|7384.9|7386.3|7383.5|42
1624352790000|2021-06-22 09:06:30|7387.1|7384.3|7391.3|7388.5|7391.3|7388.5|7387.1|7384.3|61
1624352800000|2021-06-22 09:06:40|7391.7|7388.9|7392.3|7389.5|7393.3|7390.5|7391.7|7388.9|43
1624352810000|2021-06-22 09:06:50|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7
1624352820000|2021-06-22 09:07:00|7391.7|7388.9|7391.2|7388.4|7392.1|7389.3|7391.2|7388.4|3
1624352830000|2021-06-22 09:07:10|7391.1|7388.3|7392.8|7390|7392.8|7390|7390.3|7387.5|18
1624352840000|2021-06-22 09:07:20|7392.7|7389.9|7396.8|7394|7396.8|7394|7392.7|7389.9|39
1624352850000|2021-06-22 09:07:30|7396.9|7394.1|7394.7|7391.9|7397.3|7394.5|7394.7|7391.9|13
1624352860000|2021-06-22 09:07:40|7394.2|7391.4|7394.3|7391.5|7394.3|7391.5|7393.7|7390.9|4
1624352870000|2021-06-22 09:07:50|7394.2|7391.4|7393.1|7390.3|7394.2|7391.4|7392.1|7389.3|86
1624352880000|2021-06-22 09:08:00|7393|7390.2|7389.5|7386.7|7393|7390.2|7389.1|7386.3|42
1624352890000|2021-06-22 09:08:10|7388.6|7385.8|7387|7384.2|7388.6|7385.8|7387|7384.2|38
1624352900000|2021-06-22 09:08:20|7388|7385.2|7386|7383.2|7388|7385.2|7386|7383.2|79
1624352910000|2021-06-22 09:08:30|7386.1|7383.3|7387.1|7384.3|7387.6|7384.8|7384.3|7381.5|129
1624352920000|2021-06-22 09:08:40|7386.6|7383.8|7385|7382.2|7387.1|7384.3|7384.9|7382.1|26
1624352930000|2021-06-22 09:08:50|7385.9|7383.1|7385.6|7382.8|7386|7383.2|7385|7382.2|11
1624352940000|2021-06-22 09:09:00|7386|7383.2|7387.1|7384.3|7387.1|7384.3|7385|7382.2|214
1624352950000|2021-06-22 09:09:10|7386.4|7383.6|7384.4|7381.6|7386.5|7383.7|7384|7381.2|71
1624352960000|2021-06-22 09:09:20|7384|7381.2|7385.4|7382.6|7385.5|7382.7|7384|7381.2|189
1624352970000|2021-06-22 09:09:30|7384.9|7382.1|7385|7382.2|7385|7382.2|7384.4|7381.6|2
1624352980000|2021-06-22 09:09:40|7384.9|7382.1|7384.5|7381.7|7385|7382.2|7384|7381.2|6
1624352990000|2021-06-22 09:09:50|7384.6|7381.8|7385.5|7382.7|7385.5|7382.7|7384|7381.2|8
1624353000000|2021-06-22 09:10:00|7385.4|7382.6|7384|7381.2|7385.5|7382.7|7384|7381.2|25
1624353010000|2021-06-22 09:10:10|7384.4|7381.6|7385.4|7382.6|7386.4|7383.6|7384.4|7381.6|88
1624353020000|2021-06-22 09:10:20|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|12
1624353030000|2021-06-22 09:10:30|7384.9|7382.1|7383|7380.2|7385.4|7382.6|7383|7380.2|94
1624353040000|2021-06-22 09:10:40|7383.4|7380.6|7382.9|7380.1|7383.4|7380.6|7382.9|7380.1|32
1624353050000|2021-06-22 09:10:50|7382.4|7379.6|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|52
1624353060000|2021-06-22 09:11:00|7382.8|7380|7382|7379.2|7382.9|7380.1|7382|7379.2|8
1624353070000|2021-06-22 09:11:10|7382.2|7379.4|7382.9|7380.1|7383|7380.2|7382.2|7379.4|25
1624353080000|2021-06-22 09:11:20|7383|7380.2|7384|7381.2|7384.4|7381.6|7383|7380.2|57
1624353090000|2021-06-22 09:11:30|7383.9|7381.1|7386.1|7383.3|7386.1|7383.3|7383.9|7381.1|82
1624353100000|2021-06-22 09:11:40|7387|7384.2|7387.3|7384.5|7388.4|7385.6|7386.5|7383.7|74
1624353110000|2021-06-22 09:11:50|7387|7384.2|7387.5|7384.7|7387.5|7384.7|7387|7384.2|7
1624353120000|2021-06-22 09:12:00|7387.9|7385.1|7386.5|7383.7|7387.9|7385.1|7386.5|7383.7|8
1624353130000|2021-06-22 09:12:10|7385.9|7383.1|7385|7382.2|7385.9|7383.1|7383.9|7381.1|37
1624353140000|2021-06-22 09:12:20|7385.4|7382.6|7385.1|7382.3|7385.5|7382.7|7383.9|7381.1|467
1624353150000|2021-06-22 09:12:30|7385.5|7382.7|7385.9|7383.1|7386|7383.2|7385.1|7382.3|198
1624353160000|2021-06-22 09:12:40|7385.8|7383|7385.4|7382.6|7387|7384.2|7385.4|7382.6|13
1624353170000|2021-06-22 09:12:50|7385.5|7382.7|7385|7382.2|7385.5|7382.7|7384.9|7382.1|4
1624353180000|2021-06-22 09:13:00|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7383.4|7380.6|31
1624353190000|2021-06-22 09:13:10|7385|7382.2|7387.8|7385|7388|7385.2|7385|7382.2|18
1624353200000|2021-06-22 09:13:20|7385.4|7382.6|7386|7383.2|7386|7383.2|7384.9|7382.1|68
1624353210000|2021-06-22 09:13:30|7386.5|7383.7|7386|7383.2|7386.5|7383.7|7386|7383.2|112
1624353220000|2021-06-22 09:13:40|7385.5|7382.7|7387|7384.2|7387|7384.2|7385.5|7382.7|54
1624353230000|2021-06-22 09:13:50|7388|7385.2|7390.8|7388|7391|7388.2|7387.9|7385.1|20
1624353240000|2021-06-22 09:14:00|7390.9|7388.1|7389.9|7387.1|7391|7388.2|7389.4|7386.6|11
1624353250000|2021-06-22 09:14:10|7390|7387.2|7391.4|7388.6|7391.9|7389.1|7390|7387.2|3
1624353260000|2021-06-22 09:14:20|7390.9|7388.1|7389.5|7386.7|7390.9|7388.1|7389.5|7386.7|4
1624353270000|2021-06-22 09:14:30|7389.9|7387.1|7388.9|7386.1|7390|7387.2|7388|7385.2|6
1624353280000|2021-06-22 09:14:40|7388.8|7386|7387.5|7384.7|7388.8|7386|7387.5|7384.7|22
1624353290000|2021-06-22 09:14:50|7387.6|7384.8|7388|7385.2|7388|7385.2|7387.6|7384.8|4
1624353300000|2021-06-22 09:15:00|||||||||5
1624353310000|2021-06-22 09:15:10|7387.8|7385|7385.9|7383.1|7387.8|7385|7385.9|7383.1|32
1624353320000|2021-06-22 09:15:20|7386|7383.2|7387.5|7384.7|7387.5|7384.7|7386|7383.2|16
1624353330000|2021-06-22 09:15:30|7387|7384.2|7386.5|7383.7|7387|7384.2|7386.5|7383.7|3
1624353340000|2021-06-22 09:15:40|7387|7384.2|7387.8|7385|7387.8|7385|7387|7384.2|7
1624353350000|2021-06-22 09:15:50|7386.8|7384|7386.9|7384.1|7387|7384.2|7386.5|7383.7|9
1624353360000|2021-06-22 09:16:00|7386.4|7383.6|7386.4|7383.6|7386.5|7383.7|7386|7383.2|2
1624353370000|2021-06-22 09:16:10|7386.5|7383.7|7388.4|7385.6|7389|7386.2|7386.5|7383.7|44
1624353380000|2021-06-22 09:16:20|7388|7385.2|7387|7384.2|7388|7385.2|7386.9|7384.1|10
1624353400000|2021-06-22 09:16:40|7385.9|7383.1|7385.5|7382.7|7385.9|7383.1|7385|7382.2|1
1624353410000|2021-06-22 09:16:50|7385.6|7382.8|7386.5|7383.7|7387|7384.2|7385.6|7382.8|4
1624353420000|2021-06-22 09:17:00|7386.8|7384|7387.5|7384.7|7388|7385.2|7386.4|7383.6|2
1624353430000|2021-06-22 09:17:10|7387.4|7384.6|7387.9|7385.1|7387.9|7385.1|7387.4|7384.6|2
1624353440000|2021-06-22 09:17:20|7387.5|7384.7|7387|7384.2|7388|7385.2|7387|7384.2|5
1624353450000|2021-06-22 09:17:30|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|2
1624353460000|2021-06-22 09:17:40|7387|7384.2|7386.5|7383.7|7387|7384.2|7386.5|7383.7|8
1624353470000|2021-06-22 09:17:50|7386.6|7383.8|7386|7383.2|7387|7384.2|7386|7383.2|19
1624353480000|2021-06-22 09:18:00|7386.1|7383.3|7387.5|7384.7|7387.5|7384.7|7386.1|7383.3|5
1624353490000|2021-06-22 09:18:10|7387.6|7384.8|7388.9|7386.1|7389|7386.2|7387.6|7384.8|21
1624353500000|2021-06-22 09:18:20|7388.4|7385.6|7387.9|7385.1|7388.4|7385.6|7387.9|7385.1|7
1624353510000|2021-06-22 09:18:30|7388|7385.2|7387.9|7385.1|7388.4|7385.6|7387.9|7385.1|20
1624353520000|2021-06-22 09:18:40|7387.8|7385|7387.9|7385.1|7387.9|7385.1|7387.8|7385|0
1624353530000|2021-06-22 09:18:50|7387.8|7385|7387.8|7385|7387.9|7385.1|7387.8|7385|4
1624353540000|2021-06-22 09:19:00|7387.9|7385.1|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|1
1624353550000|2021-06-22 09:19:10|7386.9|7384.1|7386|7383.2|7386.9|7384.1|7385.4|7382.6|16
1624353560000|2021-06-22 09:19:20|7385.8|7383|7384.3|7381.5|7385.8|7383|7384.3|7381.5|5
1624353570000|2021-06-22 09:19:30|7383.9|7381.1|7383.4|7380.6|7383.9|7381.1|7383.4|7380.6|7
1624353580000|2021-06-22 09:19:40|7383|7380.2|7383.4|7380.6|7383.5|7380.7|7383|7380.2|33
1624353590000|2021-06-22 09:19:50|7383.9|7381.1|7384|7381.2|7384|7381.2|7383.4|7380.6|10
1624353600000|2021-06-22 09:20:00|7383.9|7381.1|7382.4|7379.6|7386.4|7383.6|7382.4|7379.6|124
1624353610000|2021-06-22 09:20:10|7382.9|7380.1|7382|7379.2|7382.9|7380.1|7382|7379.2|8
1624353620000|2021-06-22 09:20:20|7381.9|7379.1|7382|7379.2|7382|7379.2|7381.9|7379.1|9
1624353630000|2021-06-22 09:20:30|7381.8|7379|7383.9|7381.1|7384|7381.2|7381|7378.2|22
1624353640000|2021-06-22 09:20:40|7383.4|7380.6|7383|7380.2|7383.4|7380.6|7382.9|7380.1|3
1624353650000|2021-06-22 09:20:50|7382.9|7380.1|7382.9|7380.1|7383|7380.2|7382.9|7380.1|12
1624353660000|2021-06-22 09:21:00|7384|7381.2|7383|7380.2|7384|7381.2|7383|7380.2|7
1624353670000|2021-06-22 09:21:10|7382.4|7379.6|7382.4|7379.6|7382.9|7380.1|7382.3|7379.5|22
1624353680000|2021-06-22 09:21:20|7381.8|7379|7381.9|7379.1|7381.9|7379.1|7381.8|7379|15
1624353690000|2021-06-22 09:21:30|7382.3|7379.5|7380.9|7378.1|7382.3|7379.5|7380.8|7378|51
1624353700000|2021-06-22 09:21:40|7381|7378.2|7382|7379.2|7382.4|7379.6|7380.9|7378.1|17
1624353710000|2021-06-22 09:21:50|7382.4|7379.6|7383|7380.2|7383|7380.2|7382|7379.2|17
1624353720000|2021-06-22 09:22:00|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7381.6|7378.8|6
1624353730000|2021-06-22 09:22:10|7382.4|7379.6|7381.9|7379.1|7382.4|7379.6|7381|7378.2|9
1624353740000|2021-06-22 09:22:20|||||||||1
1624353750000|2021-06-22 09:22:30|7382|7379.2|7382.9|7380.1|7382.9|7380.1|7382|7379.2|4
1624353760000|2021-06-22 09:22:40|7382.5|7379.7|7382.8|7380|7383|7380.2|7382.5|7379.7|2
1624353770000|2021-06-22 09:22:50|7382.4|7379.6|7382.7|7379.9|7382.9|7380.1|7382|7379.2|28
1624353780000|2021-06-22 09:23:00|7383.5|7380.7|7383.5|7380.7|7384|7381.2|7383.4|7380.6|35
1624353790000|2021-06-22 09:23:10|7383.9|7381.1|7384.5|7381.7|7385|7382.2|7383.4|7380.6|18
1624353800000|2021-06-22 09:23:20|7384.4|7381.6|7384.4|7381.6|7384.5|7381.7|7384|7381.2|12
1624353810000|2021-06-22 09:23:30|7384|7381.2|7382.4|7379.6|7384|7381.2|7382.4|7379.6|14
1624353820000|2021-06-22 09:23:40|7382.5|7379.7|7382.9|7380.1|7383|7380.2|7382.4|7379.6|5
1624353830000|2021-06-22 09:23:50|7382.8|7380|7382.4|7379.6|7382.8|7380|7381.9|7379.1|8
1624353840000|2021-06-22 09:24:00|7382|7379.2|7378|7375.2|7382|7379.2|7378|7375.2|65
1624353850000|2021-06-22 09:24:10|7377.4|7374.6|7378.9|7376.1|7379.9|7377.1|7377.4|7374.6|128
1624353860000|2021-06-22 09:24:20|7379|7376.2|7378.4|7375.6|7379.9|7377.1|7378.4|7375.6|65
1624353870000|2021-06-22 09:24:30|7378.8|7376|7381.3|7378.5|7381.4|7378.6|7378.8|7376|53
1624353880000|2021-06-22 09:24:40|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7379.9|7377.1|12
1624353890000|2021-06-22 09:24:50|7379.9|7377.1|7380.8|7378|7380.8|7378|7379.9|7377.1|33
1624353900000|2021-06-22 09:25:00|7380.4|7377.6|7379.8|7377|7380.4|7377.6|7379.8|7377|15
1624353910000|2021-06-22 09:25:10|7378.9|7376.1|7378.4|7375.6|7379|7376.2|7378.4|7375.6|57
1624353920000|2021-06-22 09:25:20|7378.8|7376|7379.4|7376.6|7379.4|7376.6|7377.4|7374.6|79
1624353930000|2021-06-22 09:25:30|7379.8|7377|7379.9|7377.1|7380.4|7377.6|7379.8|7377|24
1624353940000|2021-06-22 09:25:40|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|10
1624353950000|2021-06-22 09:25:50|7378.8|7376|7378.9|7376.1|7379|7376.2|7378.8|7376|2
1624353960000|2021-06-22 09:26:00|7378.4|7375.6|7377.4|7374.6|7378.4|7375.6|7377.4|7374.6|88
1624353970000|2021-06-22 09:26:10|||||||||88
1624353990000|2021-06-22 09:26:30|7377.8|7375|7380.4|7377.6|7380.4|7377.6|7377.8|7375|63
1624354000000|2021-06-22 09:26:40|7381.4|7378.6|7382|7379.2|7383.9|7381.1|7381.4|7378.6|99
1624354010000|2021-06-22 09:26:50|7381.9|7379.1|7380.4|7377.6|7382|7379.2|7379.9|7377.1|35
1624354020000|2021-06-22 09:27:00|7380.5|7377.7|7379.5|7376.7|7380.9|7378.1|7379.4|7376.6|25
1624354030000|2021-06-22 09:27:10|7380|7377.2|7379|7376.2|7380|7377.2|7378.5|7375.7|3
1624354040000|2021-06-22 09:27:20|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|1
1624354050000|2021-06-22 09:27:30|7379.4|7376.6|7379|7376.2|7379.5|7376.7|7379|7376.2|5
1624354060000|2021-06-22 09:27:40|7379.5|7376.7|7378.9|7376.1|7379.5|7376.7|7378.9|7376.1|1
1624354070000|2021-06-22 09:27:50|7378.8|7376|7379.4|7376.6|7379.4|7376.6|7378.8|7376|2
1624354080000|2021-06-22 09:28:00|7379.8|7377|7380|7377.2|7380|7377.2|7379.8|7377|3
1624354090000|2021-06-22 09:28:10|7379.9|7377.1|7380|7377.2|7380|7377.2|7379.9|7377.1|12
1624354100000|2021-06-22 09:28:20|7381.2|7378.4|7380.9|7378.1|7382.8|7380|7380.9|7378.1|58
1624354110000|2021-06-22 09:28:30|7380.8|7378|7380.4|7377.6|7380.8|7378|7380.4|7377.6|0
1624354120000|2021-06-22 09:28:40|7380|7377.2|7380|7377.2|7380|7377.2|7379.8|7377|6
1624354130000|2021-06-22 09:28:50|7379.5|7376.7|7380|7377.2|7380|7377.2|7379.5|7376.7|2
1624354140000|2021-06-22 09:29:00|7381|7378.2|7380.5|7377.7|7381|7378.2|7380.4|7377.6|3
1624354150000|2021-06-22 09:29:10|7380.4|7377.6|7380.5|7377.7|7381|7378.2|7380|7377.2|15
1624354160000|2021-06-22 09:29:20|7380|7377.2|7380.9|7378.1|7381|7378.2|7379.9|7377.1|21
1624354170000|2021-06-22 09:29:30|7380.5|7377.7|7381.9|7379.1|7382|7379.2|7380.5|7377.7|17
1624354180000|2021-06-22 09:29:40|7381.4|7378.6|7382|7379.2|7382|7379.2|7381|7378.2|2
1624354190000|2021-06-22 09:29:50|7381.9|7379.1|7381|7378.2|7382|7379.2|7381|7378.2|6
1624354200000|2021-06-22 09:30:00|7381.1|7378.3|7381|7378.2|7381.4|7378.6|7381|7378.2|11
1624354210000|2021-06-22 09:30:10|7381.5|7378.7|7382|7379.2|7382|7379.2|7381|7378.2|7
1624354220000|2021-06-22 09:30:20|7381.9|7379.1|7381.4|7378.6|7381.9|7379.1|7381.4|7378.6|6
1624354230000|2021-06-22 09:30:30|7380.9|7378.1|7380.5|7377.7|7381|7378.2|7380.4|7377.6|1
1624354240000|2021-06-22 09:30:40|7380.6|7377.8|7380.4|7377.6|7381|7378.2|7380.4|7377.6|1
1624354250000|2021-06-22 09:30:50|7380.8|7378|7380.5|7377.7|7381|7378.2|7380.5|7377.7|9
1624354260000|2021-06-22 09:31:00|7380|7377.2|7378.9|7376.1|7380|7377.2|7378|7375.2|11
1624354270000|2021-06-22 09:31:10|7379|7376.2|7378.9|7376.1|7379|7376.2|7378.9|7376.1|0
1624354280000|2021-06-22 09:31:20|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1624354290000|2021-06-22 09:31:30|7378.6|7375.8|7377|7374.2|7378.9|7376.1|7377|7374.2|51
1624354300000|2021-06-22 09:31:40|7378|7375.2|7377.9|7375.1|7378|7375.2|7377.8|7375|13
1624354310000|2021-06-22 09:31:50|7379|7376.2|7379|7376.2|7379.4|7376.6|7378.8|7376|126
1624354320000|2021-06-22 09:32:00|7378.9|7376.1|7378|7375.2|7379.8|7377|7377.6|7374.8|49
1624354330000|2021-06-22 09:32:10|7377.9|7375.1|7377.5|7374.7|7378|7375.2|7377.5|7374.7|13
1624354340000|2021-06-22 09:32:20|7377.6|7374.8|7377.5|7374.7|7378|7375.2|7377.5|7374.7|3
1624354350000|2021-06-22 09:32:30|7377.6|7374.8|7377|7374.2|7378|7375.2|7377|7374.2|26
1624354370000|2021-06-22 09:32:50|7377.4|7374.6|7377.5|7374.7|7377.5|7374.7|7377|7374.2|30
1624354380000|2021-06-22 09:33:00|7377.8|7375|7377.5|7374.7|7377.8|7375|7377|7374.2|13
1624354390000|2021-06-22 09:33:10|7377.4|7374.6|7377.4|7374.6|7377.8|7375|7377|7374.2|46
1624354400000|2021-06-22 09:33:20|7378|7375.2|7385.1|7382.3|7387.4|7384.6|7378|7375.2|222
1624354410000|2021-06-22 09:33:30|7385.5|7382.7|7385.4|7382.6|7385.5|7382.7|7383.8|7381|49
1624354420000|2021-06-22 09:33:40|7385.9|7383.1|7387.5|7384.7|7387.5|7384.7|7385|7382.2|19
1624354430000|2021-06-22 09:33:50|7387|7384.2|7386.8|7384|7388|7385.2|7386.8|7384|54
1624354440000|2021-06-22 09:34:00|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7384.9|7382.1|68
1624354450000|2021-06-22 09:34:10|7385.8|7383|7384|7381.2|7385.8|7383|7384|7381.2|40
1624354460000|2021-06-22 09:34:20|7384.4|7381.6|7386|7383.2|7386|7383.2|7384|7381.2|18
1624354470000|2021-06-22 09:34:30|7386.1|7383.3|7386|7383.2|7387|7384.2|7386|7383.2|5
1624354480000|2021-06-22 09:34:40|7386.5|7383.7|7385.9|7383.1|7386.5|7383.7|7385.9|7383.1|18
1624354490000|2021-06-22 09:34:50|7385.5|7382.7|7387|7384.2|7387|7384.2|7385|7382.2|17
1624354500000|2021-06-22 09:35:00|7386.5|7383.7|7383.4|7380.6|7386.5|7383.7|7382.4|7379.6|90
1624354510000|2021-06-22 09:35:10|7383|7380.2|7383.4|7380.6|7383.5|7380.7|7382.9|7380.1|1
1624354520000|2021-06-22 09:35:20|7383.5|7380.7|7383.4|7380.6|7383.5|7380.7|7383.4|7380.6|18
1624354530000|2021-06-22 09:35:30|7383|7380.2|7382.9|7380.1|7383|7380.2|7382.4|7379.6|7
1624354540000|2021-06-22 09:35:40|7382.8|7380|7381.4|7378.6|7382.8|7380|7380.4|7377.6|70
1624354550000|2021-06-22 09:35:50|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|2
1624354560000|2021-06-22 09:36:00|7381.5|7378.7|7378.9|7376.1|7381.5|7378.7|7377.6|7374.8|40
1624354570000|2021-06-22 09:36:10|7379|7376.2|7379.5|7376.7|7379.5|7376.7|7378.5|7375.7|26
1624354580000|2021-06-22 09:36:20|7379.9|7377.1|7381|7378.2|7381.5|7378.7|7379.9|7377.1|3
1624354590000|2021-06-22 09:36:30|7380.9|7378.1|7380.8|7378|7381|7378.2|7380.8|7378|2
1624354600000|2021-06-22 09:36:40|7380.5|7377.7|7379.4|7376.6|7380.5|7377.7|7379.4|7376.6|9
1624354610000|2021-06-22 09:36:50|7379.5|7376.7|7377.4|7374.6|7380|7377.2|7377.4|7374.6|13
1624354620000|2021-06-22 09:37:00|7377.8|7375|7379|7376.2|7379|7376.2|7377.4|7374.6|29
1624354630000|2021-06-22 09:37:10|7379.9|7377.1|7379.9|7377.1|7380|7377.2|7379.9|7377.1|8
1624354640000|2021-06-22 09:37:20|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|10
1624354650000|2021-06-22 09:37:30|7379|7376.2|7378.4|7375.6|7379|7376.2|7378.4|7375.6|5
1624354660000|2021-06-22 09:37:40|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.4|7374.6|11
1624354670000|2021-06-22 09:37:50|7378|7375.2|7375.5|7372.7|7378|7375.2|7374.9|7372.1|117
1624354680000|2021-06-22 09:38:00|7375.9|7373.1|7369.9|7367.1|7375.9|7373.1|7369|7366.2|270
1624354690000|2021-06-22 09:38:10|7370|7367.2|7371|7368.2|7371|7368.2|7369.8|7367|26
1624354700000|2021-06-22 09:38:20|7371.5|7368.7|7370.4|7367.6|7371.5|7368.7|7370.4|7367.6|13
1624354710000|2021-06-22 09:38:30|7370.5|7367.7|7371.9|7369.1|7373|7370.2|7370.5|7367.7|17
1624354720000|2021-06-22 09:38:40|7372.5|7369.7|7372.9|7370.1|7375.4|7372.6|7372.4|7369.6|256
1624354730000|2021-06-22 09:38:50|7373|7370.2|7372.5|7369.7|7373.7|7370.9|7371.9|7369.1|2
1624354740000|2021-06-22 09:39:00|7372.9|7370.1|7372.5|7369.7|7373|7370.2|7372.5|7369.7|24
1624354750000|2021-06-22 09:39:10|7373|7370.2|7371.9|7369.1|7373|7370.2|7371.8|7369|28
1624354760000|2021-06-22 09:39:20|7372|7369.2|7373.9|7371.1|7373.9|7371.1|7371.4|7368.6|41
1624354770000|2021-06-22 09:39:30|7373.8|7371|7373.4|7370.6|7373.8|7371|7373.4|7370.6|3
1624354780000|2021-06-22 09:39:40|7372.8|7370|7372.9|7370.1|7373|7370.2|7372|7369.2|18
1624354790000|2021-06-22 09:39:50|7373|7370.2|7375|7372.2|7375|7372.2|7373|7370.2|14
1624354800000|2021-06-22 09:40:00|7374.9|7372.1|7374.4|7371.6|7374.9|7372.1|7374.4|7371.6|4
1624354820000|2021-06-22 09:40:20|7374|7371.2|7373.5|7370.7|7374|7371.2|7373.4|7370.6|4
1624354830000|2021-06-22 09:40:30|7373.6|7370.8|7374.9|7372.1|7374.9|7372.1|7373.5|7370.7|13
1624354840000|2021-06-22 09:40:40|7374.8|7372|7374.4|7371.6|7374.8|7372|7374.4|7371.6|1
1624354860000|2021-06-22 09:41:00|7373.9|7371.1|7374.4|7371.6|7374.4|7371.6|7372.8|7370|15
1624354870000|2021-06-22 09:41:10|7374.5|7371.7|7374.4|7371.6|7374.5|7371.7|7373.4|7370.6|15
1624354880000|2021-06-22 09:41:20|7374|7371.2|7375|7372.2|7375|7372.2|7374|7371.2|25
1624354890000|2021-06-22 09:41:30|7375.4|7372.6|7374.5|7371.7|7375.4|7372.6|7374.2|7371.4|3
1624354900000|2021-06-22 09:41:40|7374.4|7371.6|7374|7371.2|7374.4|7371.6|7373.5|7370.7|2
1624354910000|2021-06-22 09:41:50|7373.4|7370.6|7373.9|7371.1|7374|7371.2|7373.4|7370.6|4
1624354920000|2021-06-22 09:42:00|7374|7371.2|7375|7372.2|7376|7373.2|7374|7371.2|17
1624354930000|2021-06-22 09:42:10|7374.9|7372.1|7375|7372.2|7375|7372.2|7374.4|7371.6|7
1624354940000|2021-06-22 09:42:20|7374.9|7372.1|7374.5|7371.7|7374.9|7372.1|7374.4|7371.6|8
1624354950000|2021-06-22 09:42:30|7375|7372.2|7379.4|7376.6|7380|7377.2|7375|7372.2|66
1624354960000|2021-06-22 09:42:40|7379|7376.2|7381|7378.2|7381|7378.2|7378.9|7376.1|13
1624354970000|2021-06-22 09:42:50|7380.5|7377.7|7381|7378.2|7382.5|7379.7|7380.5|7377.7|74
1624354980000|2021-06-22 09:43:00|7381.5|7378.7|7379.5|7376.7|7381.5|7378.7|7378.5|7375.7|192
1624354990000|2021-06-22 09:43:10|7379.6|7376.8|7380.5|7377.7|7381|7378.2|7379.6|7376.8|10
1624355000000|2021-06-22 09:43:20|7381|7378.2|7381.5|7378.7|7381.5|7378.7|7380.5|7377.7|8
1624355010000|2021-06-22 09:43:30|7381.6|7378.8|7380.5|7377.7|7382|7379.2|7380.5|7377.7|10
1624355020000|2021-06-22 09:43:40|7380|7377.2|7380.5|7377.7|7380.6|7377.8|7380|7377.2|1
1624355030000|2021-06-22 09:43:50|7380.4|7377.6|7380.5|7377.7|7380.5|7377.7|7379.9|7377.1|0
1624355040000|2021-06-22 09:44:00|7380|7377.2|7380|7377.2|7380|7377.2|7379.5|7376.7|18
1624355050000|2021-06-22 09:44:10|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|2
1624355060000|2021-06-22 09:44:20|7379.4|7376.6|7378.9|7376.1|7379.5|7376.7|7378.9|7376.1|1
1624355070000|2021-06-22 09:44:30|7378.5|7375.7|7380.5|7377.7|7381.6|7378.8|7378.5|7375.7|342
1624355080000|2021-06-22 09:44:40|7381|7378.2|7378.9|7376.1|7381.5|7378.7|7378.1|7375.3|64
1624355090000|2021-06-22 09:44:50|7378.8|7376|7379|7376.2|7379|7376.2|7378.4|7375.6|8
1624355100000|2021-06-22 09:45:00|7378.6|7375.8|7378|7375.2|7378.6|7375.8|7377.4|7374.6|32
1624355110000|2021-06-22 09:45:10|7378.4|7375.6|7378|7375.2|7379|7376.2|7378|7375.2|7
1624355120000|2021-06-22 09:45:20|7378.9|7376.1|7379|7376.2|7379|7376.2|7378.9|7376.1|1
1624355130000|2021-06-22 09:45:30|7379.4|7376.6|7378.4|7375.6|7379.4|7376.6|7378.4|7375.6|23
1624355140000|2021-06-22 09:45:40|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|5
1624355150000|2021-06-22 09:45:50|7377|7374.2|7378.4|7375.6|7378.5|7375.7|7377|7374.2|3
1624355160000|2021-06-22 09:46:00|7378|7375.2|7377.9|7375.1|7378.4|7375.6|7377.9|7375.1|7
1624355170000|2021-06-22 09:46:10|7378|7375.2|7378.9|7376.1|7379|7376.2|7378|7375.2|4
1624355190000|2021-06-22 09:46:30|||||||||6
1624355200000|2021-06-22 09:46:40|7379|7376.2|7379.4|7376.6|7380|7377.2|7378.9|7376.1|55
1624355210000|2021-06-22 09:46:50|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|1
1624355220000|2021-06-22 09:47:00|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1624355230000|2021-06-22 09:47:10|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1624355260000|2021-06-22 09:47:40|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.4|7376.6|0
1624355270000|2021-06-22 09:47:50|7379.4|7376.6|7381.5|7378.7|7382.5|7379.7|7379.4|7376.6|39
1624355280000|2021-06-22 09:48:00|7381.9|7379.1|7382.9|7380.1|7382.9|7380.1|7381.9|7379.1|5
1624355290000|2021-06-22 09:48:10|7382.4|7379.6|7378.8|7376|7382.9|7380.1|7378.6|7375.8|944
1624355300000|2021-06-22 09:48:20|7378.7|7375.9|7379.2|7376.4|7379.3|7376.5|7378.7|7375.9|0
1624355310000|2021-06-22 09:48:30|7379.3|7376.5|7378.8|7376|7379.6|7376.8|7378.7|7375.9|1
1624355320000|2021-06-22 09:48:40|7378.7|7375.9|7379.2|7376.4|7379.2|7376.4|7378.2|7375.4|1
1624355340000|2021-06-22 09:49:00|7378.8|7376|7378.7|7375.9|7378.8|7376|7378.2|7375.4|13
1624355370000|2021-06-22 09:49:30|7378.3|7375.5|7377.8|7375|7378.3|7375.5|7375.7|7372.9|256
1624355380000|2021-06-22 09:49:40|7378.2|7375.4|7379.6|7376.8|7379.6|7376.8|7378.2|7375.4|14
1624355390000|2021-06-22 09:49:50|7378.8|7376|7378.7|7375.9|7378.8|7376|7378.2|7375.4|4
1624355400000|2021-06-22 09:50:00|7378.3|7375.5|7378.3|7375.5|7378.7|7375.9|7377.9|7375.1|50
1624355410000|2021-06-22 09:50:10|7378.2|7375.4|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|2
1624355420000|2021-06-22 09:50:20|7377.4|7374.6|7378.2|7375.4|7378.2|7375.4|7377.4|7374.6|1
1624355430000|2021-06-22 09:50:30|7377.7|7374.9|7378.8|7376|7380.2|7377.4|7377.7|7374.9|25
1624355440000|2021-06-22 09:50:40|7379.7|7376.9|7380.7|7377.9|7380.7|7377.9|7379.7|7376.9|2
1624355450000|2021-06-22 09:50:50|7380.8|7378|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|4
1624355460000|2021-06-22 09:51:00|7381.3|7378.5|7380.7|7377.9|7381.8|7379|7380.7|7377.9|64
1624355470000|2021-06-22 09:51:10|7381.2|7378.4|7381.3|7378.5|7381.3|7378.5|7381.1|7378.3|0
1624355480000|2021-06-22 09:51:20|7381.2|7378.4|7381.4|7378.6|7382.8|7380|7381.2|7378.4|27
1624355490000|2021-06-22 09:51:30|7381.8|7379|7380.7|7377.9|7381.8|7379|7380.7|7377.9|25
1624355500000|2021-06-22 09:51:40|7380.6|7377.8|7379.8|7377|7380.6|7377.8|7379.8|7377|2
1624355510000|2021-06-22 09:51:50|7380.7|7377.9|7380.3|7377.5|7380.7|7377.9|7380.2|7377.4|7
1624355520000|2021-06-22 09:52:00|7380.2|7377.4|7379.7|7376.9|7380.2|7377.4|7379.2|7376.4|13
1624355530000|2021-06-22 09:52:10|7379.8|7377|7377.8|7375|7379.8|7377|7377.7|7374.9|9
1624355540000|2021-06-22 09:52:20|7378.6|7375.8|7378.2|7375.4|7378.6|7375.8|7377.7|7374.9|13
1624355550000|2021-06-22 09:52:30|7378.7|7375.9|7379.3|7376.5|7379.3|7376.5|7378.7|7375.9|5
1624355560000|2021-06-22 09:52:40|7379.2|7376.4|7378.7|7375.9|7379.2|7376.4|7378.7|7375.9|5
1624355570000|2021-06-22 09:52:50|7378.8|7376|7380.7|7377.9|7380.7|7377.9|7378.7|7375.9|6
1624355580000|2021-06-22 09:53:00|7380.8|7378|7380.8|7378|7382.2|7379.4|7380.7|7377.9|24
1624355590000|2021-06-22 09:53:10|7381.6|7378.8|7383.2|7380.4|7383.2|7380.4|7381.6|7378.8|39
1624355600000|2021-06-22 09:53:20|7382.7|7379.9|7382.8|7380|7382.8|7380|7382.3|7379.5|6
1624355610000|2021-06-22 09:53:30|7382.7|7379.9|7383.2|7380.4|7383.2|7380.4|7382.7|7379.9|0
1624355620000|2021-06-22 09:53:40|7382.7|7379.9|7381.2|7378.4|7383.6|7380.8|7381.2|7378.4|11
1624355630000|2021-06-22 09:53:50|7380.7|7377.9|7380.3|7377.5|7380.8|7378|7380.2|7377.4|9
1624355640000|2021-06-22 09:54:00|7380.2|7377.4|7379.7|7376.9|7380.2|7377.4|7379.7|7376.9|12
1624355650000|2021-06-22 09:54:10|7379.8|7377|7380.8|7378|7380.8|7378|7379.8|7377|4
1624355660000|2021-06-22 09:54:20|7381.2|7378.4|7380.8|7378|7381.2|7378.4|7380.7|7377.9|30
1624355670000|2021-06-22 09:54:30|7381.2|7378.4|7380.7|7377.9|7381.2|7378.4|7380.7|7377.9|0
1624355680000|2021-06-22 09:54:40|7380.6|7377.8|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|50
1624355690000|2021-06-22 09:54:50|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|0
1624355700000|2021-06-22 09:55:00|7380.2|7377.4|7379.7|7376.9|7380.3|7377.5|7379.7|7376.9|1
1624355710000|2021-06-22 09:55:10|7379.6|7376.8|7379.7|7376.9|7379.8|7377|7379.3|7376.5|12
1624355720000|2021-06-22 09:55:20|7379.8|7377|7380.2|7377.4|7381.8|7379|7379.8|7377|24
1624355730000|2021-06-22 09:55:30|7380.6|7377.8|7380.6|7377.8|7380.7|7377.9|7380.6|7377.8|1
1624355740000|2021-06-22 09:55:40|7380.1|7377.3|7380.2|7377.4|7380.2|7377.4|7380.1|7377.3|1
1624355760000|2021-06-22 09:56:00|||||||||4
1624355770000|2021-06-22 09:56:10|7380.6|7377.8|7382.2|7379.4|7382.2|7379.4|7380.3|7377.5|20
1624355780000|2021-06-22 09:56:20|7381.7|7378.9|7381.1|7378.3|7381.8|7379|7381.1|7378.3|3
1624355790000|2021-06-22 09:56:30|7380.7|7377.9|7380.2|7377.4|7381.2|7378.4|7380.2|7377.4|1
1624355800000|2021-06-22 09:56:40|7380.3|7377.5|7380.7|7377.9|7380.7|7377.9|7380.3|7377.5|0
1624355810000|2021-06-22 09:56:50|7380.6|7377.8|7380.2|7377.4|7380.6|7377.8|7379.7|7376.9|1
1624355820000|2021-06-22 09:57:00|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|4
1624355830000|2021-06-22 09:57:10|7380.8|7378|7381.2|7378.4|7381.6|7378.8|7380.8|7378|15
1624355840000|2021-06-22 09:57:20|7380.8|7378|7380.7|7377.9|7380.8|7378|7380.7|7377.9|7
1624355850000|2021-06-22 09:57:30|7380.6|7377.8|7380.3|7377.5|7380.6|7377.8|7380.2|7377.4|3
1624355860000|2021-06-22 09:57:40|7380.2|7377.4|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|4
1624355870000|2021-06-22 09:57:50|7380.8|7378|7380.2|7377.4|7380.8|7378|7380.2|7377.4|20
1624355880000|2021-06-22 09:58:00|7380.3|7377.5|7380.2|7377.4|7380.3|7377.5|7380.2|7377.4|2
1624355890000|2021-06-22 09:58:10|7380.4|7377.6|7380.8|7378|7380.8|7378|7380.4|7377.6|7
1624355900000|2021-06-22 09:58:20|7380.7|7377.9|7380.7|7377.9|7380.8|7378|7380.7|7377.9|1
1624355910000|2021-06-22 09:58:30|7380.3|7377.5|7380.7|7377.9|7380.8|7378|7380.3|7377.5|1
1624355920000|2021-06-22 09:58:40|7380.8|7378|7380.7|7377.9|7380.8|7378|7380.7|7377.9|1
1624355930000|2021-06-22 09:58:50|7380.8|7378|7380.6|7377.8|7380.8|7378|7380.6|7377.8|2
1624355940000|2021-06-22 09:59:00|7380.2|7377.4|7380.6|7377.8|7380.8|7378|7379.8|7377|9
1624355950000|2021-06-22 09:59:10|7379.8|7377|7378.2|7375.4|7379.8|7377|7378.2|7375.4|24
1624355960000|2021-06-22 09:59:20|7378.6|7375.8|7375|7372.2|7378.6|7375.8|7375|7372.2|757
1624355970000|2021-06-22 09:59:30|7374.6|7371.8|7375|7372.2|7375|7372.2|7374.6|7371.8|6
1624355980000|2021-06-22 09:59:40|7374.5|7371.7|7375|7372.2|7375.1|7372.3|7374.5|7371.7|8
1624355990000|2021-06-22 09:59:50|7375.6|7372.8|7376|7373.2|7376|7373.2|7375.5|7372.7|59
1624356000000|2021-06-22 10:00:00|7375.6|7372.8|7374|7371.2|7375.6|7372.8|7374|7371.2|23
1624356010000|2021-06-22 10:00:10|7374.2|7371.4|7375|7372.2|7375|7372.2|7374.2|7371.4|7
1624356020000|2021-06-22 10:00:20|7374.6|7371.8|7375|7372.2|7375.6|7372.8|7373.6|7370.8|19
1624356030000|2021-06-22 10:00:30|7375.2|7372.4|7377.1|7374.3|7378.9|7376.1|7375.2|7372.4|113
1624356040000|2021-06-22 10:00:40|7375.4|7372.6|7376.6|7373.8|7376.6|7373.8|7375.4|7372.6|82
1624356050000|2021-06-22 10:00:50|7377|7374.2|7377.6|7374.8|7377.6|7374.8|7377|7374.2|53
1624356060000|2021-06-22 10:01:00|7377.8|7375|7378.7|7375.9|7378.8|7376|7377.8|7375|16
1624356080000|2021-06-22 10:01:20|7378.8|7376|7381.6|7378.8|7381.7|7378.9|7378.8|7376|24
1624356090000|2021-06-22 10:01:30|7381.7|7378.9|7381.8|7379|7382.3|7379.5|7380.6|7377.8|21
1624356100000|2021-06-22 10:01:40|7381.7|7378.9|7381.2|7378.4|7381.8|7379|7380.8|7378|19
1624356110000|2021-06-22 10:01:50|7380.8|7378|7380.8|7378|7382.6|7379.8|7380.7|7377.9|16
1624356120000|2021-06-22 10:02:00|7380.7|7377.9|7381.1|7378.3|7381.2|7378.4|7380.2|7377.4|6
1624356130000|2021-06-22 10:02:10|7380.2|7377.4|7380.7|7377.9|7380.7|7377.9|7380.2|7377.4|1
1624356140000|2021-06-22 10:02:20|7380.8|7378|7383.2|7380.4|7383.2|7380.4|7380.8|7378|38
1624356150000|2021-06-22 10:02:30|7382.7|7379.9|7382.1|7379.3|7382.7|7379.9|7382.1|7379.3|63
1624356160000|2021-06-22 10:02:40|7381.8|7379|7382.6|7379.8|7382.7|7379.9|7381.8|7379|3
1624356170000|2021-06-22 10:02:50|7382.7|7379.9|7383.6|7380.8|7383.6|7380.8|7382.7|7379.9|26
1624356180000|2021-06-22 10:03:00|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|0
1624356190000|2021-06-22 10:03:10|7382.8|7380|7382.8|7380|7382.8|7380|7382.2|7379.4|33
1624356210000|2021-06-22 10:03:30|7383.2|7380.4|7384.7|7381.9|7384.8|7382|7382.2|7379.4|33
1624356220000|2021-06-22 10:03:40|7384.2|7381.4|7384.7|7381.9|7384.8|7382|7384.2|7381.4|17
1624356230000|2021-06-22 10:03:50|7385.7|7382.9|7386.3|7383.5|7386.3|7383.5|7385.7|7382.9|4
1624356240000|2021-06-22 10:04:00|7386.2|7383.4|7386.2|7383.4|7387.3|7384.5|7386.2|7383.4|33
1624356250000|2021-06-22 10:04:10|7386|7383.2|7385.6|7382.8|7386.1|7383.3|7383.8|7381|364
1624356260000|2021-06-22 10:04:20|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|21
1624356270000|2021-06-22 10:04:30|7384.6|7381.8|7385.6|7382.8|7385.6|7382.8|7384.1|7381.3|47
1624356280000|2021-06-22 10:04:40|7385.4|7382.6|7385|7382.2|7385.4|7382.6|7385|7382.2|9
1624356290000|2021-06-22 10:04:50|7384.8|7382|7385|7382.2|7385.1|7382.3|7383.6|7380.8|20
1624356300000|2021-06-22 10:05:00|7384.6|7381.8|7384.5|7381.7|7384.6|7381.8|7383.6|7380.8|12
1624356310000|2021-06-22 10:05:10|7384.6|7381.8|7384|7381.2|7386.6|7383.8|7383.7|7380.9|444
1624356320000|2021-06-22 10:05:20|7384.1|7381.3|7383.1|7380.3|7384.1|7381.3|7383.1|7380.3|0
1624356330000|2021-06-22 10:05:30|7383.6|7380.8|7383.6|7380.8|7384|7381.2|7383.5|7380.7|3
1624356340000|2021-06-22 10:05:40|7383.1|7380.3|7383.5|7380.7|7383.6|7380.8|7383.1|7380.3|1
1624356350000|2021-06-22 10:05:50|7383.1|7380.3|7383|7380.2|7383.1|7380.3|7382.5|7379.7|3
1624356360000|2021-06-22 10:06:00|7382.5|7379.7|7383.6|7380.8|7383.6|7380.8|7382.5|7379.7|9
1624356370000|2021-06-22 10:06:10|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|0
1624356380000|2021-06-22 10:06:20|7384.1|7381.3|7384.5|7381.7|7384.5|7381.7|7384.1|7381.3|3
1624356390000|2021-06-22 10:06:30|7384.4|7381.6|7384|7381.2|7384.5|7381.7|7383.6|7380.8|0
1624356400000|2021-06-22 10:06:40|7384.1|7381.3|7384.5|7381.7|7384.6|7381.8|7383.6|7380.8|4
1624356410000|2021-06-22 10:06:50|7384.6|7381.8|7385.5|7382.7|7385.5|7382.7|7384.6|7381.8|8
1624356420000|2021-06-22 10:07:00|7386|7383.2|7387.1|7384.3|7387.5|7384.7|7386|7383.2|11
1624356430000|2021-06-22 10:07:10|7387.5|7384.7|7387|7384.2|7387.5|7384.7|7387|7384.2|0
1624356440000|2021-06-22 10:07:20|7386.6|7383.8|7390.6|7387.8|7390.6|7387.8|7386.6|7383.8|112
1624356450000|2021-06-22 10:07:30|7390.5|7387.7|7389.6|7386.8|7390.5|7387.7|7389.6|7386.8|8
1624356460000|2021-06-22 10:07:40|7390|7387.2|7391|7388.2|7391|7388.2|7390|7387.2|83
1624356470000|2021-06-22 10:07:50|7390.6|7387.8|7392|7389.2|7392.4|7389.6|7390|7387.2|55
1624356480000|2021-06-22 10:08:00|7391.6|7388.8|7394.1|7391.3|7394.2|7391.4|7390.6|7387.8|768
1624356490000|2021-06-22 10:08:10|7393.2|7390.4|7394.2|7391.4|7394.7|7391.9|7392.7|7389.9|46
1624356500000|2021-06-22 10:08:20|7394.7|7391.9|7395.2|7392.4|7395.6|7392.8|7394.2|7391.4|7
1624356510000|2021-06-22 10:08:30|7394.7|7391.9|7393.2|7390.4|7395.2|7392.4|7392.6|7389.8|47
1624356520000|2021-06-22 10:08:40|7393.1|7390.3|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|7
1624356530000|2021-06-22 10:08:50|||||||||14
1624356540000|2021-06-22 10:09:00|7393.1|7390.3|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|6
1624356550000|2021-06-22 10:09:10|7392.1|7389.3|7393.6|7390.8|7393.6|7390.8|7392.1|7389.3|36
1624356560000|2021-06-22 10:09:20|7393.5|7390.7|7395.1|7392.3|7395.1|7392.3|7393.1|7390.3|94
1624356570000|2021-06-22 10:09:30|7395|7392.2|7394.6|7391.8|7396.1|7393.3|7394.5|7391.7|45
1624356580000|2021-06-22 10:09:40|7394.5|7391.7|7394|7391.2|7395.5|7392.7|7394|7391.2|57
1624356590000|2021-06-22 10:09:50|7394.2|7391.4|7395.1|7392.3|7395.2|7392.4|7394.2|7391.4|260
1624356600000|2021-06-22 10:10:00|7394.7|7391.9|7394.6|7391.8|7395.1|7392.3|7394.1|7391.3|32
1624356610000|2021-06-22 10:10:10|7394.1|7391.3|7395.5|7392.7|7395.7|7392.9|7394.1|7391.3|14
1624356620000|2021-06-22 10:10:20|7395.2|7392.4|7395.2|7392.4|7396.1|7393.3|7395.1|7392.3|20
1624356630000|2021-06-22 10:10:30|7395.6|7392.8|7395.6|7392.8|7395.7|7392.9|7395.6|7392.8|0
1624356640000|2021-06-22 10:10:40|7395.7|7392.9|7396.1|7393.3|7396.7|7393.9|7395.7|7392.9|15
1624356650000|2021-06-22 10:10:50|7395.7|7392.9|7397.6|7394.8|7398.6|7395.8|7395.7|7392.9|68
1624356660000|2021-06-22 10:11:00|7397.5|7394.7|7395.6|7392.8|7397.5|7394.7|7395.6|7392.8|9
1624356670000|2021-06-22 10:11:10|7395.5|7392.7|7395.6|7392.8|7395.7|7392.9|7394.7|7391.9|15
1624356680000|2021-06-22 10:11:20|7395.5|7392.7|7395.1|7392.3|7395.5|7392.7|7394.6|7391.8|0
1624356690000|2021-06-22 10:11:30|7394.6|7391.8|7394.7|7391.9|7394.7|7391.9|7394.6|7391.8|0
1624356700000|2021-06-22 10:11:40|7395.1|7392.3|7396.6|7393.8|7396.6|7393.8|7395.1|7392.3|22
1624356710000|2021-06-22 10:11:50|7396.5|7393.7|7396.5|7393.7|7396.6|7393.8|7396.5|7393.7|2
1624356720000|2021-06-22 10:12:00|7396.7|7393.9|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|45
1624356730000|2021-06-22 10:12:10|7397.5|7394.7|7397.6|7394.8|7398.1|7395.3|7397.5|7394.7|10
1624356740000|2021-06-22 10:12:20|7397.5|7394.7|7395.7|7392.9|7397.5|7394.7|7395.6|7392.8|2
1624356750000|2021-06-22 10:12:30|7395.6|7392.8|7394.5|7391.7|7396.1|7393.3|7394.1|7391.3|38
1624356760000|2021-06-22 10:12:40|7394.6|7391.8|7394.1|7391.3|7394.7|7391.9|7394.1|7391.3|5
1624356770000|2021-06-22 10:12:50|7393.5|7390.7|7394.5|7391.7|7394.5|7391.7|7393.5|7390.7|2
1624356780000|2021-06-22 10:13:00|7394.6|7391.8|7392.5|7389.7|7394.6|7391.8|7392.5|7389.7|238
1624356790000|2021-06-22 10:13:10|7392.6|7389.8|7393|7390.2|7393.5|7390.7|7392.6|7389.8|9
1624356800000|2021-06-22 10:13:20|||||||||1
1624356810000|2021-06-22 10:13:30|7393.4|7390.6|7396.5|7393.7|7396.5|7393.7|7393|7390.2|85
1624356820000|2021-06-22 10:13:40|7396|7393.2|7396|7393.2|7396.5|7393.7|7395.9|7393.1|5
1624356830000|2021-06-22 10:13:50|7395.9|7393.1|7396.4|7393.6|7396.5|7393.7|7395.9|7393.1|1
1624356840000|2021-06-22 10:14:00|7396.5|7393.7|7396.6|7393.8|7397.5|7394.7|7395.5|7392.7|570
1624356850000|2021-06-22 10:14:10|7396.9|7394.1|7396.5|7393.7|7396.9|7394.1|7396.5|7393.7|1
1624356860000|2021-06-22 10:14:20|7396.6|7393.8|7397.5|7394.7|7398.5|7395.7|7396.6|7393.8|11
1624356870000|2021-06-22 10:14:30|7397.6|7394.8|7396.9|7394.1|7398.5|7395.7|7396|7393.2|68
1624356880000|2021-06-22 10:14:40|7397|7394.2|7396.9|7394.1|7398.3|7395.5|7396.9|7394.1|72
1624356890000|2021-06-22 10:14:50|7396.5|7393.7|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|13
1624356900000|2021-06-22 10:15:00|7396.3|7393.5|7395.9|7393.1|7396.3|7393.5|7395.9|7393.1|2
1624356910000|2021-06-22 10:15:10|7395.8|7393|7395.9|7393.1|7395.9|7393.1|7395.8|7393|5
1624356920000|2021-06-22 10:15:20|7395.8|7393|7395|7392.2|7395.8|7393|7394.4|7391.6|11
1624356930000|2021-06-22 10:15:30|7394.9|7392.1|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|1
1624356940000|2021-06-22 10:15:40|7394.3|7391.5|7394.5|7391.7|7394.5|7391.7|7393.9|7391.1|1
1624356950000|2021-06-22 10:15:50|7394.4|7391.6|7395.5|7392.7|7395.9|7393.1|7394.4|7391.6|207
1624356960000|2021-06-22 10:16:00|7395.9|7393.1|7396|7393.2|7396|7393.2|7395.9|7393.1|3
1624356970000|2021-06-22 10:16:10|7395.9|7393.1|7395.5|7392.7|7395.9|7393.1|7395.5|7392.7|10
1624356980000|2021-06-22 10:16:20|7395.4|7392.6|7392.3|7389.5|7395.4|7392.6|7391.9|7389.1|157
1624356990000|2021-06-22 10:16:30|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|10
1624357000000|2021-06-22 10:16:40|7392|7389.2|7392.5|7389.7|7392.9|7390.1|7392|7389.2|0
1624357010000|2021-06-22 10:16:50|7393|7390.2|7392.9|7390.1|7393|7390.2|7392.9|7390.1|8
1624357020000|2021-06-22 10:17:00|7392.5|7389.7|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|7
1624357030000|2021-06-22 10:17:10|7391.9|7389.1|7394.4|7391.6|7394.4|7391.6|7391.9|7389.1|217
1624357040000|2021-06-22 10:17:20|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|0
1624357050000|2021-06-22 10:17:30|7394|7391.2|7393.9|7391.1|7394.1|7391.3|7393.9|7391.1|316
1624357060000|2021-06-22 10:17:40|7393.5|7390.7|7393|7390.2|7393.5|7390.7|7393|7390.2|3
1624357070000|2021-06-22 10:17:50|7392.9|7390.1|7390.9|7388.1|7392.9|7390.1|7390.9|7388.1|58
1624357080000|2021-06-22 10:18:00|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.4|7387.6|2
1624357090000|2021-06-22 10:18:10|7390.9|7388.1|7391.4|7388.6|7391.4|7388.6|7390.3|7387.5|6
1624357100000|2021-06-22 10:18:20|7390.9|7388.1|7391.9|7389.1|7392|7389.2|7390.9|7388.1|8
1624357110000|2021-06-22 10:18:30|7392.4|7389.6|7392|7389.2|7393.1|7390.3|7392|7389.2|15
1624357120000|2021-06-22 10:18:40|7391.9|7389.1|7392|7389.2|7392.4|7389.6|7391.9|7389.1|2
1624357130000|2021-06-22 10:18:50|7391.9|7389.1|7391.5|7388.7|7391.9|7389.1|7391.5|7388.7|0
1624357140000|2021-06-22 10:19:00|7391.9|7389.1|7392|7389.2|7392.5|7389.7|7391.9|7389.1|5
1624357150000|2021-06-22 10:19:10|7392.5|7389.7|7393.4|7390.6|7394.5|7391.7|7392.5|7389.7|314
1624357160000|2021-06-22 10:19:20|7392.9|7390.1|7393|7390.2|7393.5|7390.7|7392.9|7390.1|13
1624357170000|2021-06-22 10:19:30|7392.9|7390.1|7393|7390.2|7393.5|7390.7|7392.8|7390|7
1624357180000|2021-06-22 10:19:40|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|0
1624357200000|2021-06-22 10:20:00|7392.4|7389.6|7392.5|7389.7|7392.5|7389.7|7392.4|7389.6|0
1624357210000|2021-06-22 10:20:10|7392.9|7390.1|7392.9|7390.1|7393.5|7390.7|7392.9|7390.1|6
1624357220000|2021-06-22 10:20:20|7393.3|7390.5|7393.4|7390.6|7393.4|7390.6|7393.3|7390.5|1
1624357230000|2021-06-22 10:20:30|7392.9|7390.1|7393|7390.2|7393|7390.2|7392.9|7390.1|0
1624357240000|2021-06-22 10:20:40|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|5
1624357250000|2021-06-22 10:20:50|7393.5|7390.7|7392.9|7390.1|7393.5|7390.7|7392.9|7390.1|4
1624357260000|2021-06-22 10:21:00|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|2
1624357270000|2021-06-22 10:21:10|7393.1|7390.3|7394.4|7391.6|7394.4|7391.6|7393.1|7390.3|17
1624357280000|2021-06-22 10:21:20|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|13
1624357290000|2021-06-22 10:21:30|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7
1624357300000|2021-06-22 10:21:40|7394.3|7391.5|7394.9|7392.1|7395.5|7392.7|7394.3|7391.5|25
1624357310000|2021-06-22 10:21:50|7394.5|7391.7|7391.9|7389.1|7394.5|7391.7|7391.9|7389.1|26
1624357320000|2021-06-22 10:22:00|7392.3|7389.5|7391.9|7389.1|7392.5|7389.7|7391.9|7389.1|16
1624357330000|2021-06-22 10:22:10|||||||||10
1624357340000|2021-06-22 10:22:20|7391.5|7388.7|7390.4|7387.6|7391.5|7388.7|7390.3|7387.5|32
1624357350000|2021-06-22 10:22:30|7390.5|7387.7|7389.5|7386.7|7390.5|7387.7|7389.4|7386.6|8
1624357360000|2021-06-22 10:22:40|7390.3|7387.5|7391|7388.2|7391.4|7388.6|7390.3|7387.5|1
1624357370000|2021-06-22 10:22:50|7391.5|7388.7|7391.5|7388.7|7391.9|7389.1|7391.1|7388.3|0
1624357380000|2021-06-22 10:23:00|7392.7|7389.9|7393.4|7390.6|7393.4|7390.6|7392.7|7389.9|27
1624357390000|2021-06-22 10:23:10|7392.9|7390.1|7392.4|7389.6|7393.4|7390.6|7392.4|7389.6|31
1624357400000|2021-06-22 10:23:20|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|1
1624357410000|2021-06-22 10:23:30|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|0
1624357420000|2021-06-22 10:23:40|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|8
1624357430000|2021-06-22 10:23:50|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|2
1624357440000|2021-06-22 10:24:00|7392.3|7389.5|7391.5|7388.7|7392.4|7389.6|7391.4|7388.6|36
1624357450000|2021-06-22 10:24:10|7391.9|7389.1|7390.9|7388.1|7391.9|7389.1|7390.9|7388.1|4
1624357460000|2021-06-22 10:24:20|7390.8|7388|7390.9|7388.1|7390.9|7388.1|7390.8|7388|19
1624357470000|2021-06-22 10:24:30|7390.8|7388|7389.9|7387.1|7390.9|7388.1|7389.4|7386.6|9
1624357480000|2021-06-22 10:24:40|7389.5|7386.7|7389.8|7387|7389.9|7387.1|7389.4|7386.6|1
1624357490000|2021-06-22 10:24:50|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.8|7387|1
1624357500000|2021-06-22 10:25:00|7389.8|7387|7389.9|7387.1|7389.9|7387.1|7389.8|7387|1
1624357510000|2021-06-22 10:25:10|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|13
1624357520000|2021-06-22 10:25:20|7388.9|7386.1|7388.5|7385.7|7389.5|7386.7|7388.4|7385.6|48
1624357530000|2021-06-22 10:25:30|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|2
1624357540000|2021-06-22 10:25:40|7388.5|7385.7|7387.4|7384.6|7388.5|7385.7|7387.4|7384.6|1
1624357550000|2021-06-22 10:25:50|7387.5|7384.7|7388.3|7385.5|7388.9|7386.1|7387.4|7384.6|28
1624357560000|2021-06-22 10:26:00|7387.9|7385.1|7387.3|7384.5|7387.9|7385.1|7387.3|7384.5|4
1624357570000|2021-06-22 10:26:10|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|6
1624357580000|2021-06-22 10:26:20|7386.4|7383.6|7386.9|7384.1|7387.4|7384.6|7386.4|7383.6|22
1624357590000|2021-06-22 10:26:30|7387.7|7384.9|7388.5|7385.7|7388.5|7385.7|7387.7|7384.9|8
1624357600000|2021-06-22 10:26:40|7388.4|7385.6|7388.9|7386.1|7389|7386.2|7388.4|7385.6|4
1624357610000|2021-06-22 10:26:50|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7388.9|7386.1|20
1624357620000|2021-06-22 10:27:00|7388.9|7386.1|7389.4|7386.6|7391.2|7388.4|7388.9|7386.1|9
1624357630000|2021-06-22 10:27:10|7389.3|7386.5|7390.4|7387.6|7390.4|7387.6|7388.9|7386.1|1
1624357640000|2021-06-22 10:27:20|7390|7387.2|7390.5|7387.7|7390.5|7387.7|7389.9|7387.1|15
1624357650000|2021-06-22 10:27:30|7390.4|7387.6|7389.5|7386.7|7390.4|7387.6|7389.5|7386.7|6
1624357660000|2021-06-22 10:27:40|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|3
1624357670000|2021-06-22 10:27:50|7390.3|7387.5|7390.3|7387.5|7390.4|7387.6|7390.3|7387.5|17
1624357680000|2021-06-22 10:28:00|7390.4|7387.6|7389.9|7387.1|7390.4|7387.6|7389.9|7387.1|2
1624357690000|2021-06-22 10:28:10|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|1
1624357700000|2021-06-22 10:28:20|7389.9|7387.1|7391.9|7389.1|7393.5|7390.7|7389.4|7386.6|530
1624357710000|2021-06-22 10:28:30|7392.3|7389.5|7392.4|7389.6|7392.5|7389.7|7392.3|7389.5|38
1624357720000|2021-06-22 10:28:40|7392.3|7389.5|7391.5|7388.7|7392.4|7389.6|7391.5|7388.7|200
1624357730000|2021-06-22 10:28:50|7391.9|7389.1|7392.1|7389.3|7392.1|7389.3|7391.9|7389.1|6
1624357740000|2021-06-22 10:29:00|7392.5|7389.7|7393.4|7390.6|7393.5|7390.7|7392.5|7389.7|5
1624357750000|2021-06-22 10:29:10|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|7393.4|7390.6|0
1624357760000|2021-06-22 10:29:20|7394.5|7391.7|7393.4|7390.6|7394.5|7391.7|7393.4|7390.6|4
1624357770000|2021-06-22 10:29:30|7393.3|7390.5|7392.9|7390.1|7393.3|7390.5|7392.9|7390.1|2
1624357780000|2021-06-22 10:29:40|7393.3|7390.5|7393.9|7391.1|7393.9|7391.1|7393.3|7390.5|1
1624357790000|2021-06-22 10:29:50|7393.8|7391|7393.4|7390.6|7393.9|7391.1|7393.3|7390.5|0
1624357800000|2021-06-22 10:30:00|7393.3|7390.5|7393.9|7391.1|7394|7391.2|7392.4|7389.6|23
1624357810000|2021-06-22 10:30:10|7393.5|7390.7|7393.3|7390.5|7393.5|7390.7|7392.5|7389.7|19
1624357820000|2021-06-22 10:30:20|7393.4|7390.6|7393.4|7390.6|7394.2|7391.4|7393.4|7390.6|2
1624357830000|2021-06-22 10:30:30|7393.9|7391.1|7394.4|7391.6|7394.5|7391.7|7393.9|7391.1|142
1624357840000|2021-06-22 10:30:40|7394.3|7391.5|7393.9|7391.1|7394.3|7391.5|7393.9|7391.1|0
1624357850000|2021-06-22 10:30:50|7394.4|7391.6|7394.5|7391.7|7394.5|7391.7|7394.4|7391.6|11
1624357860000|2021-06-22 10:31:00|7395.3|7392.5|7395.8|7393|7396.5|7393.7|7394.9|7392.1|504
1624357870000|2021-06-22 10:31:10|7395.9|7393.1|7395|7392.2|7395.9|7393.1|7394.5|7391.7|10
1624357880000|2021-06-22 10:31:20|7395.3|7392.5|7394.9|7392.1|7395.5|7392.7|7394.9|7392.1|3
1624357890000|2021-06-22 10:31:30|7394.5|7391.7|7394.9|7392.1|7395|7392.2|7394.5|7391.7|4
1624357900000|2021-06-22 10:31:40|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7393.9|7391.1|13
1624357910000|2021-06-22 10:31:50|7394.4|7391.6|7394|7391.2|7394.5|7391.7|7393.9|7391.1|9
1624357920000|2021-06-22 10:32:00|7393.9|7391.1|7393.9|7391.1|7394.5|7391.7|7393.9|7391.1|4
1624357930000|2021-06-22 10:32:10|7393.5|7390.7|7392.5|7389.7|7393.5|7390.7|7392.4|7389.6|2
1624357940000|2021-06-22 10:32:20|7392|7389.2|7392.5|7389.7|7392.5|7389.7|7392|7389.2|1
1624357950000|2021-06-22 10:32:30|7393.5|7390.7|7392.9|7390.1|7393.5|7390.7|7392.9|7390.1|15
1624357960000|2021-06-22 10:32:40|7393|7390.2|7392.9|7390.1|7393.5|7390.7|7392.9|7390.1|6
1624357980000|2021-06-22 10:33:00|7392.5|7389.7|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|2
1624357990000|2021-06-22 10:33:10|||||||||2
1624358000000|2021-06-22 10:33:20|7391.4|7388.6|7391.4|7388.6|7391.5|7388.7|7391.4|7388.6|0
1624358010000|2021-06-22 10:33:30|7391.5|7388.7|7391.9|7389.1|7391.9|7389.1|7391.3|7388.5|1
1624358020000|2021-06-22 10:33:40|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|0
1624358040000|2021-06-22 10:34:00|7391.3|7388.5|7389.9|7387.1|7391.3|7388.5|7389.8|7387|13
1624358050000|2021-06-22 10:34:10|7390.5|7387.7|7390|7387.2|7390.9|7388.1|7390|7387.2|315
1624358060000|2021-06-22 10:34:20|7390.5|7387.7|7390|7387.2|7390.5|7387.7|7389.5|7386.7|14
1624358070000|2021-06-22 10:34:30|7389.9|7387.1|7389.5|7386.7|7389.9|7387.1|7389|7386.2|1
1624358090000|2021-06-22 10:34:50|7389|7386.2|7389.5|7386.7|7389.5|7386.7|7389|7386.2|0
1624358100000|2021-06-22 10:35:00|7389.4|7386.6|7389.3|7386.5|7390|7387.2|7387.3|7384.5|164
1624358110000|2021-06-22 10:35:10|7389.4|7386.6|7389.5|7386.7|7390.3|7387.5|7389.4|7386.6|3
1624358120000|2021-06-22 10:35:20|7389.8|7387|7389.9|7387.1|7389.9|7387.1|7389.8|7387|0
1624358130000|2021-06-22 10:35:30|7389.3|7386.5|7389.3|7386.5|7389.4|7386.6|7389.3|7386.5|4
1624358140000|2021-06-22 10:35:40|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7389.4|7386.6|12
1624358150000|2021-06-22 10:35:50|7389.4|7386.6|7389.4|7386.6|7389.5|7386.7|7389.3|7386.5|9
1624358160000|2021-06-22 10:36:00|7389.3|7386.5|7388.9|7386.1|7389.3|7386.5|7388.8|7386|4
1624358170000|2021-06-22 10:36:10|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.3|7385.5|5
1624358180000|2021-06-22 10:36:20|7388.3|7385.5|7388.3|7385.5|7389.3|7386.5|7387.5|7384.7|19
1624358190000|2021-06-22 10:36:30|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|0
1624358200000|2021-06-22 10:36:40|7387.8|7385|7388|7385.2|7388|7385.2|7386.9|7384.1|9
1624358210000|2021-06-22 10:36:50|7388.3|7385.5|7388|7385.2|7388.3|7385.5|7387.8|7385|14
1624358220000|2021-06-22 10:37:00|7388.4|7385.6|7388|7385.2|7388.4|7385.6|7387.9|7385.1|4
1624358230000|2021-06-22 10:37:10|7387.9|7385.1|7391|7388.2|7391|7388.2|7387.9|7385.1|63
1624358240000|2021-06-22 10:37:20|7390.9|7388.1|7389.9|7387.1|7391|7388.2|7389.9|7387.1|7
1624358250000|2021-06-22 10:37:30|7389.5|7386.7|7388.9|7386.1|7389.5|7386.7|7388.9|7386.1|4
1624358260000|2021-06-22 10:37:40|7389|7386.2|7388.9|7386.1|7389|7386.2|7388.9|7386.1|0
1624358280000|2021-06-22 10:38:00|||||||||10
1624358290000|2021-06-22 10:38:10|||||||||1
1624358330000|2021-06-22 10:38:50|||||||||9
1624358340000|2021-06-22 10:39:00|7388.5|7385.7|7388.9|7386.1|7388.9|7386.1|7388.5|7385.7|9
1624358350000|2021-06-22 10:39:10|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.4|7384.6|20
1624358370000|2021-06-22 10:39:30|7387.4|7384.6|7387.4|7384.6|7387.9|7385.1|7387.3|7384.5|12
1624358380000|2021-06-22 10:39:40|7387.3|7384.5|7386.3|7383.5|7387.4|7384.6|7385.9|7383.1|40
1624358390000|2021-06-22 10:39:50|7385.9|7383.1|7385.5|7382.7|7386.4|7383.6|7385.5|7382.7|6
1624358400000|2021-06-22 10:40:00|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|5
1624358410000|2021-06-22 10:40:10|||||||||11
1624358420000|2021-06-22 10:40:20|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|4
1624358430000|2021-06-22 10:40:30|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1624358440000|2021-06-22 10:40:40|7386.5|7383.7|7385.3|7382.5|7386.5|7383.7|7385.3|7382.5|33
1624358450000|2021-06-22 10:40:50|7384.5|7381.7|7384.3|7381.5|7384.5|7381.7|7384.3|7381.5|1
1624358460000|2021-06-22 10:41:00|7383.9|7381.1|7384.4|7381.6|7384.5|7381.7|7383.9|7381.1|6
1624358470000|2021-06-22 10:41:10|7384.5|7381.7|7384.9|7382.1|7385.5|7382.7|7384.5|7381.7|14
1624358480000|2021-06-22 10:41:20|7385|7382.2|7387.4|7384.6|7388.5|7385.7|7384.9|7382.1|25
1624358490000|2021-06-22 10:41:30|7387.5|7384.7|7387.4|7384.6|7387.5|7384.7|7387.3|7384.5|1
1624358500000|2021-06-22 10:41:40|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|8
1624358510000|2021-06-22 10:41:50|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7
1624358520000|2021-06-22 10:42:00|7386.4|7383.6|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|3
1624358530000|2021-06-22 10:42:10|7385.3|7382.5|7384.4|7381.6|7385.3|7382.5|7384.4|7381.6|7
1624358540000|2021-06-22 10:42:20|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|5
1624358560000|2021-06-22 10:42:40|7383.5|7380.7|7383.5|7380.7|7383.9|7381.1|7383.4|7380.6|24
1624358570000|2021-06-22 10:42:50|7383.9|7381.1|7384.5|7381.7|7384.5|7381.7|7383.4|7380.6|9
1624358580000|2021-06-22 10:43:00|7385|7382.2|7385.4|7382.6|7385.5|7382.7|7385|7382.2|2
1624358590000|2021-06-22 10:43:10|7385.5|7382.7|7385.9|7383.1|7386.5|7383.7|7385.5|7382.7|2
1624358610000|2021-06-22 10:43:30|7386|7383.2|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|8
1624358620000|2021-06-22 10:43:40|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|0
1624358630000|2021-06-22 10:43:50|7385.3|7382.5|7384.9|7382.1|7385.4|7382.6|7384.5|7381.7|24
1624358640000|2021-06-22 10:44:00|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.4|7381.6|4
1624358650000|2021-06-22 10:44:10|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|4
1624358660000|2021-06-22 10:44:20|7385.9|7383.1|7386.5|7383.7|7386.5|7383.7|7385.9|7383.1|3
1624358670000|2021-06-22 10:44:30|7386.9|7384.1|7386.5|7383.7|7386.9|7384.1|7386|7383.2|8
1624358690000|2021-06-22 10:44:50|7386.9|7384.1|7387|7384.2|7387|7384.2|7386.9|7384.1|1
1624358700000|2021-06-22 10:45:00|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1624358710000|2021-06-22 10:45:10|7386.5|7383.7|7385.5|7382.7|7386.9|7384.1|7385.4|7382.6|2
1624358740000|2021-06-22 10:45:40|7386.3|7383.5|7386.5|7383.7|7386.5|7383.7|7386|7383.2|14
1624358760000|2021-06-22 10:46:00|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7385.9|7383.1|10
1624358770000|2021-06-22 10:46:10|7386.9|7384.1|7388|7385.2|7388|7385.2|7386.9|7384.1|8
1624358780000|2021-06-22 10:46:20|7388.4|7385.6|7387.9|7385.1|7388.4|7385.6|7387.9|7385.1|1
1624358800000|2021-06-22 10:46:40|7388.5|7385.7|7388.9|7386.1|7389.5|7386.7|7388.5|7385.7|11
1624358810000|2021-06-22 10:46:50|7389|7386.2|7389.4|7386.6|7389.5|7386.7|7389|7386.2|3
1624358820000|2021-06-22 10:47:00|7388.9|7386.1|7388.5|7385.7|7389|7386.2|7388.5|7385.7|2
1624358830000|2021-06-22 10:47:10|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.4|7386.6|21
1624358840000|2021-06-22 10:47:20|7389.4|7386.6|7389|7386.2|7389.4|7386.6|7388.9|7386.1|10
1624358850000|2021-06-22 10:47:30|7388.5|7385.7|7390.1|7387.3|7390.1|7387.3|7388.5|7385.7|1
1624358860000|2021-06-22 10:47:40|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|0
1624358870000|2021-06-22 10:47:50|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|1
1624358880000|2021-06-22 10:48:00|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|1
1624358890000|2021-06-22 10:48:10|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|12
1624358900000|2021-06-22 10:48:20|7389.3|7386.5|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|18
1624358910000|2021-06-22 10:48:30|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7388.3|7385.5|3
1624358920000|2021-06-22 10:48:40|7388.5|7385.7|7388.3|7385.5|7389.5|7386.7|7388.3|7385.5|215
1624358930000|2021-06-22 10:48:50|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|7
1624358940000|2021-06-22 10:49:00|7388.3|7385.5|7387.4|7384.6|7388.3|7385.5|7387.4|7384.6|0
1624358950000|2021-06-22 10:49:10|7387.3|7384.5|7385.9|7383.1|7387.3|7384.5|7385.9|7383.1|3
1624358960000|2021-06-22 10:49:20|7385.5|7382.7|7384.4|7381.6|7385.5|7382.7|7384.4|7381.6|8
1624358970000|2021-06-22 10:49:30|7383.9|7381.1|7384.4|7381.6|7384.5|7381.7|7383.9|7381.1|3
1624358980000|2021-06-22 10:49:40|7383.9|7381.1|7382.9|7380.1|7383.9|7381.1|7382.9|7380.1|21
1624358990000|2021-06-22 10:49:50|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|1
1624359000000|2021-06-22 10:50:00|7382.4|7379.6|7381.5|7378.7|7382.7|7379.9|7381.4|7378.6|11
1624359010000|2021-06-22 10:50:10|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|4
1624359020000|2021-06-22 10:50:20|7381.8|7379|7381.4|7378.6|7381.9|7379.1|7381.4|7378.6|10
1624359030000|2021-06-22 10:50:30|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.4|7378.6|36
1624359040000|2021-06-22 10:50:40|7381.4|7378.6|7381.5|7378.7|7381.5|7378.7|7381.3|7378.5|24
1624359050000|2021-06-22 10:50:50|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|3
1624359060000|2021-06-22 10:51:00|7380.7|7377.9|7374.3|7371.5|7380.7|7377.9|7374.3|7371.5|1264
1624359070000|2021-06-22 10:51:10|7374.4|7371.6|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|14
1624359080000|2021-06-22 10:51:20|7375.2|7372.4|7374.8|7372|7375.7|7372.9|7374.8|7372|7
1624359090000|2021-06-22 10:51:30|7374.3|7371.5|7374.9|7372.1|7374.9|7372.1|7374.3|7371.5|1
1624359100000|2021-06-22 10:51:40|7375.3|7372.5|7377.4|7374.6|7379.5|7376.7|7375.3|7372.5|159
1624359110000|2021-06-22 10:51:50|7378.3|7375.5|7378.3|7375.5|7378.8|7376|7377.8|7375|0
1624359120000|2021-06-22 10:52:00|7378.2|7375.4|7379.3|7376.5|7379.3|7376.5|7377.9|7375.1|7
1624359130000|2021-06-22 10:52:10|7378.9|7376.1|7378.3|7375.5|7378.9|7376.1|7378.3|7375.5|10
1624359140000|2021-06-22 10:52:20|7378.4|7375.6|7379.3|7376.5|7379.3|7376.5|7378.4|7375.6|3
1624359150000|2021-06-22 10:52:30|7378.8|7376|7378.4|7375.6|7378.8|7376|7378.3|7375.5|0
1624359160000|2021-06-22 10:52:40|7378.5|7375.7|7378.9|7376.1|7378.9|7376.1|7378.5|7375.7|2
1624359170000|2021-06-22 10:52:50|7379.3|7376.5|7378.3|7375.5|7379.3|7376.5|7378.3|7375.5|3
1624359180000|2021-06-22 10:53:00|7377.8|7375|7376.3|7373.5|7377.8|7375|7376.3|7373.5|12
1624359190000|2021-06-22 10:53:10|7376.9|7374.1|7377.3|7374.5|7377.4|7374.6|7376.8|7374|7
1624359200000|2021-06-22 10:53:20|7376.8|7374|7376.4|7373.6|7376.8|7374|7376.4|7373.6|3
1624359210000|2021-06-22 10:53:30|7376.3|7373.5|7376.4|7373.6|7376.4|7373.6|7376.3|7373.5|8
1624359220000|2021-06-22 10:53:40|7376.3|7373.5|7376.9|7374.1|7376.9|7374.1|7375.9|7373.1|7
1624359230000|2021-06-22 10:53:50|7376.4|7373.6|7376.5|7373.7|7376.5|7373.7|7376.4|7373.6|1
1624359240000|2021-06-22 10:54:00|7377.3|7374.5|7377.9|7375.1|7377.9|7375.1|7377.3|7374.5|2
1624359250000|2021-06-22 10:54:10|||||||||1
1624359260000|2021-06-22 10:54:20|7377.8|7375|7377.4|7374.6|7377.8|7375|7377.3|7374.5|3
1624359270000|2021-06-22 10:54:30|7379.3|7376.5|7378.4|7375.6|7379.3|7376.5|7378.4|7375.6|45
1624359280000|2021-06-22 10:54:40|7378.3|7375.5|7378.3|7375.5|7378.4|7375.6|7377.9|7375.1|0
1624359300000|2021-06-22 10:55:00|7377.9|7375.1|7378.4|7375.6|7378.8|7376|7377.9|7375.1|2
1624359310000|2021-06-22 10:55:10|7378.8|7376|7379.3|7376.5|7379.3|7376.5|7377.9|7375.1|53
1624359320000|2021-06-22 10:55:20|7379.2|7376.4|7379.3|7376.5|7379.3|7376.5|7378.8|7376|1
1624359330000|2021-06-22 10:55:30|7379.7|7376.9|7379.9|7377.1|7379.9|7377.1|7379.7|7376.9|13
1624359340000|2021-06-22 10:55:40|7380.3|7377.5|7380.3|7377.5|7380.4|7377.6|7380.3|7377.5|6
1624359350000|2021-06-22 10:55:50|7379.8|7377|7380.3|7377.5|7380.3|7377.5|7379.8|7377|4
1624359360000|2021-06-22 10:56:00|7380.8|7378|7380.3|7377.5|7380.9|7378.1|7380.3|7377.5|31
1624359370000|2021-06-22 10:56:10|7379.7|7376.9|7375.1|7372.3|7379.7|7376.9|7374.1|7371.3|1570
1624359380000|2021-06-22 10:56:20|7374.9|7372.1|7375.1|7372.3|7375.1|7372.3|7374.6|7371.8|9
1624359390000|2021-06-22 10:56:30|7374.5|7371.7|7374.6|7371.8|7374.6|7371.8|7374.5|7371.7|6
1624359400000|2021-06-22 10:56:40|7374.7|7371.9|7375.1|7372.3|7375.1|7372.3|7374.5|7371.7|1
1624359410000|2021-06-22 10:56:50|||||||||2
1624359420000|2021-06-22 10:57:00|7375.9|7373.1|7376.6|7373.8|7376.6|7373.8|7375.9|7373.1|30
1624359430000|2021-06-22 10:57:10|7376.5|7373.7|7376.5|7373.7|7376.6|7373.8|7376.1|7373.3|35
1624359450000|2021-06-22 10:57:30|7376.1|7373.3|7375.6|7372.8|7376.1|7373.3|7375.1|7372.3|5
1624359460000|2021-06-22 10:57:40|7375.5|7372.7|7376.1|7373.3|7376.1|7373.3|7375.5|7372.7|0
1624359470000|2021-06-22 10:57:50|7376.6|7373.8|7377.1|7374.3|7377.1|7374.3|7376.5|7373.7|3
1624359480000|2021-06-22 10:58:00|7376.6|7373.8|7377.5|7374.7|7377.6|7374.8|7376.5|7373.7|71
1624359490000|2021-06-22 10:58:10|7377.6|7374.8|7377.1|7374.3|7377.6|7374.8|7376.2|7373.4|135
1624359500000|2021-06-22 10:58:20|||||||||53
1624359510000|2021-06-22 10:58:30|||||||||1
1624359520000|2021-06-22 10:58:40|7377.3|7374.5|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|5
1624359530000|2021-06-22 10:58:50|7377.5|7374.7|7377.5|7374.7|7377.6|7374.8|7377.1|7374.3|2
1624359540000|2021-06-22 10:59:00|7377.6|7374.8|7377.5|7374.7|7377.6|7374.8|7377.5|7374.7|3
1624359550000|2021-06-22 10:59:10|7377.1|7374.3|7376.6|7373.8|7377.7|7374.9|7376.5|7373.7|10
1624359560000|2021-06-22 10:59:20|7376.5|7373.7|7376|7373.2|7376.6|7373.8|7376|7373.2|4
1624359570000|2021-06-22 10:59:30|7375.6|7372.8|7376.1|7373.3|7376.1|7373.3|7375.6|7372.8|1
1624359580000|2021-06-22 10:59:40|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|30
1624359590000|2021-06-22 10:59:50|7376.1|7373.3|7377.6|7374.8|7377.6|7374.8|7376.1|7373.3|18
1624359600000|2021-06-22 11:00:00|7377.5|7374.7|7378.1|7375.3|7378.1|7375.3|7376.5|7373.7|10
1624359610000|2021-06-22 11:00:10|7378|7375.2|7377|7374.2|7380.2|7377.4|7376.9|7374.1|326
1624359620000|2021-06-22 11:00:20|7377.1|7374.3|7376.9|7374.1|7377.1|7374.3|7376.9|7374.1|3
1624359630000|2021-06-22 11:00:30|7376.7|7373.9|7377.5|7374.7|7377.5|7374.7|7376.1|7373.3|8
1624359640000|2021-06-22 11:00:40|7378|7375.2|7378.1|7375.3|7378.1|7375.3|7378|7375.2|4
1624359660000|2021-06-22 11:01:00|7378.9|7376.1|7380.1|7377.3|7380.1|7377.3|7378.9|7376.1|10
1624359670000|2021-06-22 11:01:10|7380|7377.2|7381.5|7378.7|7381.5|7378.7|7379.9|7377.1|6
1624359680000|2021-06-22 11:01:20|7382|7379.2|7381|7378.2|7382|7379.2|7381|7378.2|9
1624359690000|2021-06-22 11:01:30|7380.9|7378.1|7380|7377.2|7380.9|7378.1|7379.9|7377.1|5
1624359700000|2021-06-22 11:01:40|7380.5|7377.7|7379.5|7376.7|7380.5|7377.7|7379.5|7376.7|1
1624359710000|2021-06-22 11:01:50|7379|7376.2|7379.5|7376.7|7379.5|7376.7|7379|7376.2|3
1624359720000|2021-06-22 11:02:00|7379.9|7377.1|7380|7377.2|7380.4|7377.6|7379.9|7377.1|3
1624359730000|2021-06-22 11:02:10|7380.1|7377.3|7379.9|7377.1|7380.5|7377.7|7379.9|7377.1|28
1624359740000|2021-06-22 11:02:20|7379.5|7376.7|7378.5|7375.7|7379.5|7376.7|7378|7375.2|17
1624359750000|2021-06-22 11:02:30|7379|7376.2|7380|7377.2|7380|7377.2|7379|7376.2|23
1624359760000|2021-06-22 11:02:40|7381|7378.2|7380.9|7378.1|7381.5|7378.7|7380.9|7378.1|26
1624359770000|2021-06-22 11:02:50|7380.6|7377.8|7379.9|7377.1|7381|7378.2|7379.9|7377.1|2
1624359780000|2021-06-22 11:03:00|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379|7376.2|4
1624359790000|2021-06-22 11:03:10|7379.4|7376.6|7378.1|7375.3|7379.4|7376.6|7378.1|7375.3|10
1624359800000|2021-06-22 11:03:20|7378.4|7375.6|7379.1|7376.3|7379.1|7376.3|7378|7375.2|4
1624359810000|2021-06-22 11:03:30|7379|7376.2|7386.2|7383.4|7386.3|7383.5|7379|7376.2|1936
1624359820000|2021-06-22 11:03:40|7386.3|7383.5|7387.6|7384.8|7387.7|7384.9|7386.3|7383.5|1
1624359830000|2021-06-22 11:03:50|7387.3|7384.5|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|1
1624359840000|2021-06-22 11:04:00|7386.3|7382.3|7387.7|7384.9|7388.7|7385.9|7385.7|7382.3|83
1624359850000|2021-06-22 11:04:10|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7387.4|7384.6|0
1624359860000|2021-06-22 11:04:20|7388.7|7385.9|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|13
1624359870000|2021-06-22 11:04:30|7387.8|7385|7388.2|7385.4|7388.3|7385.5|7387.8|7385|5
1624359880000|2021-06-22 11:04:40|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1624359890000|2021-06-22 11:04:50|7389.3|7386.5|7388.8|7386|7390.2|7387.4|7388.2|7385.4|22
1624359900000|2021-06-22 11:05:00|7388.7|7385.9|7387.3|7384.5|7389.1|7386.3|7386.7|7383.9|48
1624359910000|2021-06-22 11:05:10|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.7|7384.9|2
1624359920000|2021-06-22 11:05:20|7388.2|7385.4|7388.3|7385.5|7388.7|7385.9|7388.1|7385.3|24
1624359930000|2021-06-22 11:05:30|7388.7|7385.9|7389.7|7386.9|7389.8|7387|7388.7|7385.9|7
1624359940000|2021-06-22 11:05:40|7389.3|7386.5|7388.7|7385.9|7389.3|7386.5|7388.7|7385.9|160
1624359950000|2021-06-22 11:05:50|||||||||1
1624359960000|2021-06-22 11:06:00|7388.6|7385.8|7387.7|7384.9|7388.7|7385.9|7387.7|7384.9|1
1624359970000|2021-06-22 11:06:10|7387.8|7385|7390.8|7388|7391.8|7389|7387.8|7385|20
1624359990000|2021-06-22 11:06:30|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|1
1624360000000|2021-06-22 11:06:40|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|1
1624360010000|2021-06-22 11:06:50|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7390.8|7388|0
1624360020000|2021-06-22 11:07:00|7390.9|7388.1|7392.2|7389.4|7392.3|7389.5|7390.8|7388|5
1624360030000|2021-06-22 11:07:10|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|0
1624360050000|2021-06-22 11:07:30|7391.3|7388.5|7390.8|7388|7392.2|7389.4|7390.7|7387.9|17
1624360060000|2021-06-22 11:07:40|7391.2|7388.4|7391.2|7388.4|7391.3|7388.5|7391.2|7388.4|1
1624360070000|2021-06-22 11:07:50|7391.3|7388.5|7391.8|7389|7391.8|7389|7391.2|7388.4|4
1624360080000|2021-06-22 11:08:00|7391.9|7389.1|7392.3|7389.5|7392.3|7389.5|7391.7|7388.9|3
1624360090000|2021-06-22 11:08:10|7392.8|7390|7392.7|7389.9|7392.8|7390|7392.7|7389.9|1
1624360100000|2021-06-22 11:08:20|7392.8|7390|7392.3|7389.5|7392.8|7390|7392.3|7389.5|3
1624360110000|2021-06-22 11:08:30|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|5
1624360120000|2021-06-22 11:08:40|7391.8|7389|7392.7|7389.9|7392.8|7390|7391.8|7389|4
1624360130000|2021-06-22 11:08:50|7392.3|7389.5|7390.2|7387.4|7393.2|7390.4|7388.7|7385.9|50
1624360140000|2021-06-22 11:09:00|7390.3|7387.5|7387.5|7384.7|7390.8|7388|7386.5|7383.7|1637
1624360150000|2021-06-22 11:09:10|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|2
1624360160000|2021-06-22 11:09:20|7388|7385.2|7387.6|7384.8|7388|7385.2|7387.5|7384.7|7
1624360170000|2021-06-22 11:09:30|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|8
1624360180000|2021-06-22 11:09:40|7387.1|7384.3|7387.5|7384.7|7387.5|7384.7|7387.1|7384.3|1
1624360190000|2021-06-22 11:09:50|7388.1|7385.3|7390.6|7387.8|7390.7|7387.9|7388.1|7385.3|264
1624360200000|2021-06-22 11:10:00|7390.5|7387.7|7391.1|7388.3|7391.9|7389.1|7389.5|7386.7|274
1624360210000|2021-06-22 11:10:10|7390.6|7387.8|7389.5|7386.7|7390.6|7387.8|7389.5|7386.7|11
1624360220000|2021-06-22 11:10:20|7389.6|7386.8|7389.1|7386.3|7390|7387.2|7389.1|7386.3|1
1624360230000|2021-06-22 11:10:30|7389|7386.2|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|5
1624360240000|2021-06-22 11:10:40|7389|7386.2|7391.3|7388.5|7391.3|7388.5|7388.6|7385.8|159
1624360250000|2021-06-22 11:10:50|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7390.7|7387.9|1
1624360260000|2021-06-22 11:11:00|7390.7|7387.9|7390.3|7387.5|7391.2|7388.4|7390.2|7387.4|1
1624360270000|2021-06-22 11:11:10|7390.2|7387.4|7388.8|7386|7390.2|7387.4|7388.6|7385.8|4
1624360280000|2021-06-22 11:11:20|7389.1|7386.3|7389.2|7386.4|7389.2|7386.4|7388.7|7385.9|2
1624360290000|2021-06-22 11:11:30|||||||||1
1624360300000|2021-06-22 11:11:40|7389.1|7386.3|7389.1|7386.3|7389.2|7386.4|7388.2|7385.4|1
1624360310000|2021-06-22 11:11:50|7388.7|7385.9|7387.7|7384.9|7388.7|7385.9|7387.7|7384.9|6
1624360320000|2021-06-22 11:12:00|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|1
1624360330000|2021-06-22 11:12:10|7387.1|7384.3|7386.7|7383.9|7387.1|7384.3|7386.7|7383.9|6
1624360340000|2021-06-22 11:12:20|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|1
1624360350000|2021-06-22 11:12:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.1|7384.3|0
1624360360000|2021-06-22 11:12:40|7386.7|7383.9|7387.2|7384.4|7387.2|7384.4|7386.6|7383.8|4
1624360370000|2021-06-22 11:12:50|7386.6|7383.8|7386.6|7383.8|7387.1|7384.3|7386.1|7383.3|7
1624360380000|2021-06-22 11:13:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|1
1624360400000|2021-06-22 11:13:20|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.1|7383.3|4
1624360410000|2021-06-22 11:13:30|7386.6|7383.8|7388.2|7385.4|7388.2|7385.4|7386.6|7383.8|4
1624360420000|2021-06-22 11:13:40|7388.6|7385.8|7390.1|7387.3|7390.2|7387.4|7388.6|7385.8|20
1624360430000|2021-06-22 11:13:50|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.1|7386.3|11
1624360440000|2021-06-22 11:14:00|7390.1|7387.3|7389.6|7386.8|7390.1|7387.3|7389.6|7386.8|0
1624360450000|2021-06-22 11:14:10|7390.6|7387.8|7391.6|7388.8|7392.2|7389.4|7390.6|7387.8|14
1624360460000|2021-06-22 11:14:20|7391.2|7388.4|7390.6|7387.8|7391.2|7388.4|7390.6|7387.8|4
1624360470000|2021-06-22 11:14:30|7389.2|7386.4|7387.4|7384.6|7389.2|7386.4|7387|7384.2|318
1624360480000|2021-06-22 11:14:40|7387.5|7384.7|7388.4|7385.6|7388.4|7385.6|7387.5|7384.7|6
1624360490000|2021-06-22 11:14:50|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7388|7385.2|0
1624360500000|2021-06-22 11:15:00|7388.4|7385.6|7386.5|7383.7|7388.4|7385.6|7386.5|7383.7|11
1624360510000|2021-06-22 11:15:10|7386.4|7383.6|7385.6|7382.8|7386.4|7383.6|7385.6|7382.8|0
1624360520000|2021-06-22 11:15:20|7386.1|7383.3|7386.5|7383.7|7386.5|7383.7|7386.1|7383.3|3
1624360540000|2021-06-22 11:15:40|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7386.4|7383.6|7
1624360550000|2021-06-22 11:15:50|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7386.4|7383.6|1
1624360560000|2021-06-22 11:16:00|7386|7383.2|7385.4|7382.6|7386|7383.2|7385.4|7382.6|2
1624360570000|2021-06-22 11:16:10|7385|7382.2|7385.5|7382.7|7386|7383.2|7385|7382.2|39
1624360580000|2021-06-22 11:16:20|7386|7383.2|7385|7382.2|7386|7383.2|7385|7382.2|1
1624360590000|2021-06-22 11:16:30|7386|7383.2|7387.6|7384.8|7388.6|7385.8|7386|7383.2|216
1624360600000|2021-06-22 11:16:40|7389.1|7386.3|7387.7|7384.9|7389.1|7386.3|7387.6|7384.8|5
1624360610000|2021-06-22 11:16:50|7388|7385.2|7388.6|7385.8|7388.6|7385.8|7387.6|7384.8|2
1624360620000|2021-06-22 11:17:00|7388.5|7385.7|7387.6|7384.8|7388.5|7385.7|7387.6|7384.8|2
1624360630000|2021-06-22 11:17:10|7387.1|7384.3|7388|7385.2|7388.1|7385.3|7387.1|7384.3|7
1624360640000|2021-06-22 11:17:20|7387.6|7384.8|7388.1|7385.3|7388.1|7385.3|7387.6|7384.8|3
1624360650000|2021-06-22 11:17:30|7387.7|7384.9|7386.7|7383.9|7387.7|7384.9|7386.6|7383.8|4
1624360660000|2021-06-22 11:17:40|7387|7384.2|7386.1|7383.3|7387|7384.2|7386.1|7383.3|1
1624360670000|2021-06-22 11:17:50|7386.2|7383.4|7387.1|7384.3|7387.1|7384.3|7386.2|7383.4|12
1624360680000|2021-06-22 11:18:00|7387.2|7384.4|7386.6|7383.8|7388.1|7385.3|7386.1|7383.3|74
1624360690000|2021-06-22 11:18:10|7386.4|7383.6|7385.6|7382.8|7386.4|7383.6|7385.6|7382.8|3
1624360700000|2021-06-22 11:18:20|7386|7383.2|7387|7384.2|7387.1|7384.3|7386|7383.2|2
1624360710000|2021-06-22 11:18:30|7386.6|7383.8|7387.6|7384.8|7387.6|7384.8|7386.6|7383.8|2
1624360720000|2021-06-22 11:18:40|7388.1|7385.3|7388.6|7385.8|7388.6|7385.8|7388.1|7385.3|5
1624360730000|2021-06-22 11:18:50|7389|7386.2|7389.1|7386.3|7389.1|7386.3|7389|7386.2|1
1624360740000|2021-06-22 11:19:00|7389|7386.2|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|15
1624360750000|2021-06-22 11:19:10|7390|7387.2|7389|7386.2|7390.2|7387.4|7388.5|7385.7|20
1624360760000|2021-06-22 11:19:20|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|6
1624360780000|2021-06-22 11:19:40|7389.6|7386.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|64
1624360790000|2021-06-22 11:19:50|7390.5|7387.7|7391.1|7388.3|7391.5|7388.7|7390.5|7387.7|3
1624360800000|2021-06-22 11:20:00|7391|7388.2|7389|7386.2|7391|7388.2|7389|7386.2|9
1624360810000|2021-06-22 11:20:10|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|1
1624360820000|2021-06-22 11:20:20|7388.6|7385.8|7389.1|7386.3|7389.2|7386.4|7388.6|7385.8|1
1624360830000|2021-06-22 11:20:30|7389.5|7386.7|7389|7386.2|7389.6|7386.8|7389|7386.2|0
1624360840000|2021-06-22 11:20:40|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.1|7386.3|2
1624360850000|2021-06-22 11:20:50|7389.7|7386.9|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|1
1624360860000|2021-06-22 11:21:00|7390|7387.2|7389.9|7387.1|7391|7388.2|7389.5|7386.7|5
1624360870000|2021-06-22 11:21:10|7389.8|7387|7383.9|7381.1|7389.8|7387|7383.4|7380.6|1530
1624360880000|2021-06-22 11:21:20|7383.4|7380.6|7384.8|7382|7385.3|7382.5|7382.3|7379.5|44
1624360890000|2021-06-22 11:21:30|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.8|7382|4
1624360900000|2021-06-22 11:21:40|7384.9|7382.1|7385.2|7382.4|7385.8|7383|7384.2|7381.4|51
1624360910000|2021-06-22 11:21:50|7385.7|7382.9|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|8
1624360920000|2021-06-22 11:22:00|7386.6|7383.8|7386.7|7383.9|7386.8|7384|7386.3|7383.5|7
1624360930000|2021-06-22 11:22:10|7386.2|7383.4|7386.3|7383.5|7386.8|7384|7386.2|7383.4|1
1624360940000|2021-06-22 11:22:20|7386.2|7383.4|7386.2|7383.4|7386.3|7383.5|7386.2|7383.4|2
1624360950000|2021-06-22 11:22:30|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|6
1624360960000|2021-06-22 11:22:40|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|2
1624360970000|2021-06-22 11:22:50|7385.2|7382.4|7385.7|7382.9|7385.8|7383|7385.2|7382.4|4
1624360980000|2021-06-22 11:23:00|7384.8|7382|7383.6|7380.8|7384.8|7382|7383.6|7380.8|11
1624360990000|2021-06-22 11:23:10|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7382.9|7380.1|9
1624361010000|2021-06-22 11:23:30|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|4
1624361020000|2021-06-22 11:23:40|7384.2|7381.4|7384.7|7381.9|7384.7|7381.9|7384.2|7381.4|3
1624361030000|2021-06-22 11:23:50|7384.2|7381.4|7384.6|7381.8|7384.7|7381.9|7384.2|7381.4|5
1624361040000|2021-06-22 11:24:00|7384.2|7381.4|7379.1|7376.3|7384.2|7381.4|7378.7|7375.9|1510
1624361050000|2021-06-22 11:24:10|7378.6|7375.8|7378.6|7375.8|7379.6|7376.8|7378.6|7375.8|365
1624361060000|2021-06-22 11:24:20|7379.4|7376.6|7378.9|7376.1|7379.5|7376.7|7378.4|7375.6|196
1624361070000|2021-06-22 11:24:30|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|10
1624361080000|2021-06-22 11:24:40|7379.5|7376.7|7380.4|7377.6|7381.5|7378.7|7379.5|7376.7|165
1624361090000|2021-06-22 11:24:50|7380.8|7378|7379.8|7377|7381.4|7378.6|7379.8|7377|17
1624361100000|2021-06-22 11:25:00|7379.9|7377.1|7379.9|7377.1|7380.4|7377.6|7379.4|7376.6|2
1624361110000|2021-06-22 11:25:10|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|1
1624361120000|2021-06-22 11:25:20|7380|7377.2|7378.4|7375.6|7380.4|7377.6|7378.4|7375.6|458
1624361130000|2021-06-22 11:25:30|7378.5|7375.7|7379.8|7377|7379.9|7377.1|7378.5|7375.7|9
1624361140000|2021-06-22 11:25:40|||||||||25
1624361150000|2021-06-22 11:25:50|7379.9|7377.1|7382.2|7379.4|7382.4|7379.6|7379.9|7377.1|29
1624361160000|2021-06-22 11:26:00|7381.8|7379|7382.4|7379.6|7382.9|7380.1|7381.3|7378.5|35
1624361170000|2021-06-22 11:26:10|7382.8|7380|7382.4|7379.6|7382.8|7380|7382.4|7379.6|5
1624361180000|2021-06-22 11:26:20|7382.8|7380|7384.9|7382.1|7386.4|7383.6|7382.2|7379.4|1591
1624361190000|2021-06-22 11:26:30|7384.4|7381.6|7384.5|7381.7|7384.9|7382.1|7383.9|7381.1|6
1624361200000|2021-06-22 11:26:40|7384|7381.2|7383.9|7381.1|7384.4|7381.6|7383.4|7380.6|215
1624361210000|2021-06-22 11:26:50|7384.4|7381.6|7382.9|7380.1|7384.8|7382|7381.8|7379|135
1624361220000|2021-06-22 11:27:00|7382.8|7380|7381.9|7379.1|7384.4|7381.6|7381.5|7378.7|1388
1624361230000|2021-06-22 11:27:10|7381.8|7379|7380.8|7378|7381.8|7379|7380.8|7378|5
1624361240000|2021-06-22 11:27:20|7380.9|7378.1|7381.3|7378.5|7381.3|7378.5|7380.8|7378|1
1624361250000|2021-06-22 11:27:30|7380.9|7378.1|7381.4|7378.6|7382.4|7379.6|7380.8|7378|137
1624361260000|2021-06-22 11:27:40|7381.3|7378.5|7382.9|7380.1|7382.9|7380.1|7381|7378.2|39
1624361270000|2021-06-22 11:27:50|7382.8|7380|7383.4|7380.6|7383.4|7380.6|7382.8|7380|1
1624361280000|2021-06-22 11:28:00|7383.5|7380.7|7383.9|7381.1|7383.9|7381.1|7383.3|7380.5|9
1624361290000|2021-06-22 11:28:10|7383.8|7381|7384.6|7381.8|7384.6|7381.8|7382.4|7379.6|146
1624361300000|2021-06-22 11:28:20|7385.5|7382.7|7386.5|7383.7|7386.5|7383.7|7385|7382.2|101
1624361310000|2021-06-22 11:28:30|7386.4|7383.6|7386.6|7383.8|7386.6|7383.8|7386.4|7383.6|1
1624361320000|2021-06-22 11:28:40|7387|7384.2|7387|7384.2|7387.1|7384.3|7386.5|7383.7|58
1624361330000|2021-06-22 11:28:50|7387.1|7384.3|7387.1|7384.3|7387.6|7384.8|7387|7384.2|94
1624361340000|2021-06-22 11:29:00|7387.5|7384.7|7388.1|7385.3|7389.1|7386.3|7387.1|7384.3|20
1624361350000|2021-06-22 11:29:10|7388.2|7385.4|7389|7386.2|7389|7386.2|7388.2|7385.4|6
1624361360000|2021-06-22 11:29:20|7389.4|7386.6|7390.2|7387.4|7391.1|7388.3|7389.3|7386.5|34
1624361370000|2021-06-22 11:29:30|7389.7|7386.9|7389.8|7387|7389.8|7387|7389.6|7386.8|21
1624361380000|2021-06-22 11:29:40|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|3
1624361390000|2021-06-22 11:29:50|7390.7|7387.9|7391.2|7388.4|7391.6|7388.8|7390.6|7387.8|16
1624361400000|2021-06-22 11:30:00|7391.1|7388.3|7391.2|7388.4|7391.6|7388.8|7389.2|7386.4|50
1624361410000|2021-06-22 11:30:10|7391.1|7388.3|7389.8|7387|7391.2|7388.4|7389.7|7386.9|21
1624361420000|2021-06-22 11:30:20|7390.3|7387.5|7390.2|7387.4|7390.8|7388|7390.2|7387.4|6
1624361430000|2021-06-22 11:30:30|7390.3|7387.5|7392.7|7389.9|7392.8|7390|7390.3|7387.5|121
1624361440000|2021-06-22 11:30:40|7392.8|7390|7391.2|7388.4|7392.8|7390|7391.2|7388.4|1
1624361450000|2021-06-22 11:30:50|7391.7|7388.9|7392.2|7389.4|7392.6|7389.8|7391.6|7388.8|9
1624361460000|2021-06-22 11:31:00|7392.1|7389.3|7392.1|7389.3|7392.2|7389.4|7391.6|7388.8|8
1624361470000|2021-06-22 11:31:10|7391.3|7388.5|7390.8|7388|7391.3|7388.5|7390.7|7387.9|7
1624361480000|2021-06-22 11:31:20|7391.2|7388.4|7391.8|7389|7391.8|7389|7390.7|7387.9|7
1624361510000|2021-06-22 11:31:50|7392.2|7389.4|7394.1|7391.3|7394.2|7391.4|7392.2|7389.4|57
1624361520000|2021-06-22 11:32:00|7393.7|7390.9|7392.7|7389.9|7393.7|7390.9|7392.2|7389.4|34
1624361530000|2021-06-22 11:32:10|7392.8|7390|7392.8|7390|7392.8|7390|7391.7|7388.9|109
1624361540000|2021-06-22 11:32:20|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.2|7389.4|8
1624361550000|2021-06-22 11:32:30|7392.2|7389.4|7393.1|7390.3|7393.2|7390.4|7392.2|7389.4|53
1624361560000|2021-06-22 11:32:40|7392.7|7389.9|7391.8|7389|7393.6|7390.8|7391.2|7388.4|16
1624361570000|2021-06-22 11:32:50|7391.7|7388.9|7390.8|7388|7391.7|7388.9|7390.8|7388|7
1624361580000|2021-06-22 11:33:00|7390.7|7387.9|7390.2|7387.4|7390.7|7387.9|7389.7|7386.9|12
1624361590000|2021-06-22 11:33:10|7389.8|7387|7389.7|7386.9|7389.8|7387|7389.7|7386.9|1
1624361600000|2021-06-22 11:33:20|7389.8|7387|7388.3|7385.5|7389.8|7387|7388.2|7385.4|1
1624361610000|2021-06-22 11:33:30|7388.2|7385.4|7387|7384.2|7388.2|7385.4|7385.7|7382.9|36
1624361620000|2021-06-22 11:33:40|7386.1|7383.3|7387.2|7384.4|7387.2|7384.4|7385.8|7383|9
1624361630000|2021-06-22 11:33:50|7387.6|7384.8|7388.2|7385.4|7390|7387.2|7387.6|7384.8|50
1624361640000|2021-06-22 11:34:00|7388.1|7385.3|7388.2|7385.4|7388.2|7385.4|7388.1|7385.3|4
1624361650000|2021-06-22 11:34:10|7388.7|7385.9|7388.8|7386|7388.8|7386|7388.7|7385.9|0
1624361660000|2021-06-22 11:34:20|7389.8|7387|7390.2|7387.4|7391.8|7389|7389.8|7387|623
1624361670000|2021-06-22 11:34:30|7390.7|7387.9|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|2
1624361680000|2021-06-22 11:34:40|7390.7|7387.9|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|0
1624361690000|2021-06-22 11:34:50|7389.8|7387|7389.7|7386.9|7389.8|7387|7389.7|7386.9|2
1624361700000|2021-06-22 11:35:00|7389.6|7386.8|7387.8|7385|7389.6|7386.8|7387.7|7384.9|8
1624361710000|2021-06-22 11:35:10|7387.7|7384.9|7387.8|7385|7387.8|7385|7386.7|7383.9|19
1624361720000|2021-06-22 11:35:20|7388.2|7385.4|7387.2|7384.4|7388.2|7385.4|7387.1|7384.3|6
1624361730000|2021-06-22 11:35:30|7387.6|7384.8|7388.2|7385.4|7388.2|7385.4|7387.6|7384.8|0
1624361740000|2021-06-22 11:35:40|7388.1|7385.3|7387.6|7384.8|7388.1|7385.3|7387.6|7384.8|0
1624361760000|2021-06-22 11:36:00|7387.2|7384.4|7387.7|7384.9|7387.8|7385|7387.2|7384.4|10
1624361770000|2021-06-22 11:36:10|7387.8|7385|7387.3|7384.5|7387.8|7385|7387.3|7384.5|8
1624361780000|2021-06-22 11:36:20|7387.7|7384.9|7387.3|7384.5|7387.7|7384.9|7387.2|7384.4|8
1624361790000|2021-06-22 11:36:30|7387.7|7384.9|7390.7|7387.9|7391.7|7388.9|7387.7|7384.9|663
1624361800000|2021-06-22 11:36:40|7390.2|7387.4|7390.2|7387.4|7390.7|7387.9|7389.8|7387|0
1624361810000|2021-06-22 11:36:50|7390.3|7387.5|7390.2|7387.4|7390.3|7387.5|7390.2|7387.4|0
1624361820000|2021-06-22 11:37:00|7389.8|7387|7390.2|7387.4|7390.2|7387.4|7389.8|7387|4
1624361830000|2021-06-22 11:37:10|7389.8|7387|7387.8|7385|7389.8|7387|7387.7|7384.9|40
1624361840000|2021-06-22 11:37:20|7388.1|7385.3|7387.3|7384.5|7388.8|7386|7387.3|7384.5|38
1624361850000|2021-06-22 11:37:30|7387.7|7384.9|7387.3|7384.5|7387.8|7385|7386.8|7384|1
1624361860000|2021-06-22 11:37:40|7387.8|7385|7387.7|7384.9|7387.8|7385|7387.7|7384.9|0
1624361870000|2021-06-22 11:37:50|7387.4|7384.6|7386.7|7383.9|7387.8|7385|7386.7|7383.9|1
1624361880000|2021-06-22 11:38:00|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1624361890000|2021-06-22 11:38:10|7386.2|7383.4|7386.2|7383.4|7386.3|7383.5|7386.2|7383.4|26
1624361910000|2021-06-22 11:38:30|||||||||1
1624361940000|2021-06-22 11:39:00|7386.8|7384|7385.8|7383|7386.8|7384|7385.8|7383|26
1624361950000|2021-06-22 11:39:10|7385.7|7382.9|7382.6|7379.8|7385.7|7382.9|7382.2|7379.4|88
1624361960000|2021-06-22 11:39:20|7382.2|7379.4|7382.8|7380|7382.8|7380|7382.2|7379.4|11
1624361970000|2021-06-22 11:39:30|7383.2|7380.4|7382.8|7380|7383.2|7380.4|7382.7|7379.9|1
1624361980000|2021-06-22 11:39:40|7382.7|7379.9|7382.6|7379.8|7382.7|7379.9|7382.6|7379.8|3
1624361990000|2021-06-22 11:39:50|7381.8|7379|7381.8|7379|7382.6|7379.8|7381.6|7378.8|12
1624362000000|2021-06-22 11:40:00|7381.7|7378.9|7376.4|7373.6|7381.8|7379|7375.5|7372.7|405
1624362010000|2021-06-22 11:40:10|7376.5|7373.7|7377.4|7374.6|7377.5|7374.7|7376.5|7373.7|165
1624362020000|2021-06-22 11:40:20|7377|7374.2|7378.9|7376.1|7379.5|7376.7|7376.5|7373.7|89
1624362030000|2021-06-22 11:40:30|7378.4|7375.6|7378.4|7375.6|7378.5|7375.7|7378.4|7375.6|2
1624362040000|2021-06-22 11:40:40|7378.5|7375.7|7379.5|7376.7|7379.6|7376.8|7378.5|7375.7|33
1624362050000|2021-06-22 11:40:50|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|8
1624362060000|2021-06-22 11:41:00|7380.1|7377.3|7380.6|7377.8|7380.6|7377.8|7380|7377.2|6
1624362070000|2021-06-22 11:41:10|7381.1|7378.3|7382|7379.2|7382.1|7379.3|7381.1|7378.3|8
1624362080000|2021-06-22 11:41:20|7382.6|7379.8|7383.5|7380.7|7384.6|7381.8|7382.6|7379.8|66
1624362090000|2021-06-22 11:41:30|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|2
1624362100000|2021-06-22 11:41:40|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|2
1624362110000|2021-06-22 11:41:50|7383.6|7380.8|7383|7380.2|7383.6|7380.8|7383|7380.2|0
1624362120000|2021-06-22 11:42:00|7382.9|7380.1|7384.5|7381.7|7385|7382.2|7382.9|7380.1|30
1624362130000|2021-06-22 11:42:10|7384.6|7381.8|7385|7382.2|7385|7382.2|7384.5|7381.7|9
1624362140000|2021-06-22 11:42:20|7384.4|7381.6|7384.5|7381.7|7384.5|7381.7|7384|7381.2|15
1624362150000|2021-06-22 11:42:30|7384.2|7381.4|7381.9|7379.1|7384.2|7381.4|7380.8|7378|390
1624362160000|2021-06-22 11:42:40|7381.8|7379|7380.4|7377.6|7381.8|7379|7380.4|7377.6|2
1624362170000|2021-06-22 11:42:50|7380.3|7377.5|7384|7381.2|7384.6|7381.8|7379.8|7377|370
1624362180000|2021-06-22 11:43:00|7383.6|7380.8|7383.5|7380.7|7383.6|7380.8|7383.5|7380.7|1
1624362190000|2021-06-22 11:43:10|7383.6|7380.8|7385|7382.2|7385|7382.2|7383.6|7380.8|27
1624362200000|2021-06-22 11:43:20|7384.6|7381.8|7385|7382.2|7385.6|7382.8|7384.6|7381.8|4
1624362210000|2021-06-22 11:43:30|7385.5|7382.7|7385|7382.2|7385.5|7382.7|7385|7382.2|2
1624362220000|2021-06-22 11:43:40|7384.6|7381.8|7385|7382.2|7385|7382.2|7384.6|7381.8|4
1624362230000|2021-06-22 11:43:50|7384.7|7381.9|7385.1|7382.3|7385.1|7382.3|7384.7|7381.9|1
1624362240000|2021-06-22 11:44:00|7385|7382.2|7385.5|7382.7|7385.6|7382.8|7385|7382.2|13
1624362250000|2021-06-22 11:44:10|7385|7382.2|7384.6|7381.8|7385.1|7382.3|7384.6|7381.8|3
1624362260000|2021-06-22 11:44:20|7384.5|7381.7|7383.5|7380.7|7384.5|7381.7|7383.5|7380.7|1
1624362270000|2021-06-22 11:44:30|7383.1|7380.3|7383.5|7380.7|7383.6|7380.8|7383.1|7380.3|1
1624362280000|2021-06-22 11:44:40|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|0
1624362290000|2021-06-22 11:44:50|7383.5|7380.7|7383.5|7380.7|7383.6|7380.8|7383.1|7380.3|0
1624362300000|2021-06-22 11:45:00|7383.1|7380.3|7382.6|7379.8|7383.1|7380.3|7382.6|7379.8|1
1624362310000|2021-06-22 11:45:10|7382.7|7379.9|7382.5|7379.7|7383.1|7380.3|7382.5|7379.7|5
1624362320000|2021-06-22 11:45:20|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|2
1624362330000|2021-06-22 11:45:30|7382.5|7379.7|7383.5|7380.7|7383.6|7380.8|7382.1|7379.3|6
1624362340000|2021-06-22 11:45:40|7383|7380.2|7383.6|7380.8|7383.6|7380.8|7383|7380.2|0
1624362350000|2021-06-22 11:45:50|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|1
1624362360000|2021-06-22 11:46:00|7383.1|7380.3|7383|7380.2|7383.1|7380.3|7383|7380.2|0
1624362370000|2021-06-22 11:46:10|7382.6|7379.8|7383.5|7380.7|7383.6|7380.8|7382.6|7379.8|2
1624362380000|2021-06-22 11:46:20|7383.6|7380.8|7383.5|7380.7|7383.6|7380.8|7383.5|7380.7|2
1624362390000|2021-06-22 11:46:30|7383.6|7380.8|7384.5|7381.7|7384.6|7381.8|7383.6|7380.8|17
1624362400000|2021-06-22 11:46:40|7384.6|7381.8|7384.5|7381.7|7384.6|7381.8|7384.5|7381.7|1
1624362410000|2021-06-22 11:46:50|7384.1|7381.3|7383.6|7380.8|7384.5|7381.7|7383.6|7380.8|1
1624362420000|2021-06-22 11:47:00|7383.5|7380.7|7382.7|7379.9|7383.6|7380.8|7382.6|7379.8|17
1624362430000|2021-06-22 11:47:10|7383|7380.2|7383.1|7380.3|7383.6|7380.8|7383|7380.2|7
1624362440000|2021-06-22 11:47:20|7383|7380.2|7383.1|7380.3|7383.6|7380.8|7383|7380.2|7
1624362450000|2021-06-22 11:47:30|7383|7380.2|7383|7380.2|7383|7380.2|7383|7380.2|0
1624362470000|2021-06-22 11:47:50|7383.1|7380.3|7383|7380.2|7383.6|7380.8|7383|7380.2|5
1624362480000|2021-06-22 11:48:00|7382.5|7379.7|7382.5|7379.7|7382.6|7379.8|7382.5|7379.7|6
1624362490000|2021-06-22 11:48:10|7382.6|7379.8|7378.4|7375.6|7382.6|7379.8|7376.4|7373.6|698
1624362500000|2021-06-22 11:48:20|7378.8|7376|7378.4|7375.6|7378.8|7376|7377.2|7374.4|50
1624362510000|2021-06-22 11:48:30|7378.8|7376|7378.3|7375.5|7378.8|7376|7377.4|7374.6|40
1624362520000|2021-06-22 11:48:40|7378.4|7375.6|7377.4|7374.6|7378.4|7375.6|7377.4|7374.6|3
1624362530000|2021-06-22 11:48:50|7377.8|7375|7378.4|7375.6|7378.4|7375.6|7377.8|7375|7
1624362540000|2021-06-22 11:49:00|7379.4|7376.6|7379.8|7377|7380.4|7377.6|7379.4|7376.6|20
1624362550000|2021-06-22 11:49:10|7379.9|7377.1|7379.9|7377.1|7380.4|7377.6|7379.8|7377|9
1624362560000|2021-06-22 11:49:20|7380.4|7377.6|7379.4|7376.6|7380.4|7377.6|7379.4|7376.6|14
1624362570000|2021-06-22 11:49:30|7379.5|7376.7|7381.3|7378.5|7381.4|7378.6|7379.5|7376.7|8
1624362580000|2021-06-22 11:49:40|7380.4|7377.6|7379.4|7376.6|7380.4|7377.6|7379.4|7376.6|3
1624362590000|2021-06-22 11:49:50|7379.5|7376.7|7379.8|7377|7379.9|7377.1|7379.5|7376.7|6
1624362600000|2021-06-22 11:50:00|7378.9|7376.1|7379.4|7376.6|7379.4|7376.6|7378.8|7376|16
1624362610000|2021-06-22 11:50:10|||||||||4
1624362620000|2021-06-22 11:50:20|7380.4|7377.6|7380.4|7377.6|7380.9|7378.1|7379.9|7377.1|12
1624362630000|2021-06-22 11:50:30|7379.9|7377.1|7380.3|7377.5|7380.4|7377.6|7379.9|7377.1|5
1624362640000|2021-06-22 11:50:40|7379.9|7377.1|7381|7378.2|7381.4|7378.6|7379.9|7377.1|2
1624362650000|2021-06-22 11:50:50|7381.2|7378.4|7380.9|7378.1|7381.2|7378.4|7380.8|7378|1
1624362660000|2021-06-22 11:51:00|7380.8|7378|7379.8|7377|7380.8|7378|7379.8|7377|15
1624362670000|2021-06-22 11:51:10|7379.4|7376.6|7379.9|7377.1|7379.9|7377.1|7379.4|7376.6|0
1624362680000|2021-06-22 11:51:20|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|10
1624362690000|2021-06-22 11:51:30|7380.4|7377.6|7380.4|7377.6|7381|7378.2|7380.3|7377.5|29
1624362700000|2021-06-22 11:51:40|7380.3|7377.5|7381.3|7378.5|7381.8|7379|7379.9|7377.1|9
1624362710000|2021-06-22 11:51:50|7381.2|7378.4|7381.8|7379|7381.9|7379.1|7380.8|7378|12
1624362720000|2021-06-22 11:52:00|7381.9|7379.1|7382.4|7379.6|7382.9|7380.1|7381.8|7379|15
1624362730000|2021-06-22 11:52:10|7382.8|7380|7382.9|7380.1|7383.4|7380.6|7382.8|7380|114
1624362740000|2021-06-22 11:52:20|7382.8|7380|7381.8|7379|7382.8|7380|7381.8|7379|3
1624362750000|2021-06-22 11:52:30|7381.9|7379.1|7381.4|7378.6|7381.9|7379.1|7381.4|7378.6|16
1624362760000|2021-06-22 11:52:40|7381.9|7379.1|7381.3|7378.5|7381.9|7379.1|7380.8|7378|19
1624362770000|2021-06-22 11:52:50|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7380.8|7378|23
1624362780000|2021-06-22 11:53:00|7381.5|7378.7|7381.9|7379.1|7381.9|7379.1|7381.3|7378.5|28
1624362790000|2021-06-22 11:53:10|7381.8|7379|7381.8|7379|7381.9|7379.1|7381.8|7379|5
1624362800000|2021-06-22 11:53:20|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7380.9|7378.1|6
1624362810000|2021-06-22 11:53:30|7381.8|7379|7381.3|7378.5|7381.9|7379.1|7381.3|7378.5|155
1624362820000|2021-06-22 11:53:40|7381.4|7378.6|7380.8|7378|7381.4|7378.6|7380.8|7378|9
1624362830000|2021-06-22 11:53:50|7381.3|7378.5|7381.4|7378.6|7381.4|7378.6|7381.3|7378.5|9
1624362840000|2021-06-22 11:54:00|7381.3|7378.5|7381.8|7379|7382.3|7379.5|7381.3|7378.5|6
1624362850000|2021-06-22 11:54:10|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.8|7378|3
1624362860000|2021-06-22 11:54:20|7381.4|7378.6|7380.8|7378|7381.4|7378.6|7380.8|7378|15
1624362870000|2021-06-22 11:54:30|7380.4|7377.6|7379.8|7377|7380.4|7377.6|7379.8|7377|8
1624362880000|2021-06-22 11:54:40|7380.2|7377.4|7380.4|7377.6|7380.4|7377.6|7379.4|7376.6|26
1624362890000|2021-06-22 11:54:50|7380.3|7377.5|7380.4|7377.6|7380.4|7377.6|7380.3|7377.5|3
1624362900000|2021-06-22 11:55:00|7380.9|7378.1|7379.9|7377.1|7381.3|7378.5|7379.8|7377|8
1624362910000|2021-06-22 11:55:10|7379.8|7377|7378.8|7376|7379.8|7377|7378.8|7376|9
1624362930000|2021-06-22 11:55:30|7377.8|7375|7378.3|7375.5|7378.4|7375.6|7377.4|7374.6|30
1624362940000|2021-06-22 11:55:40|7378.2|7375.4|7376.8|7374|7378.2|7375.4|7375.9|7373.1|31
1624362950000|2021-06-22 11:55:50|7376.9|7374.1|7377.4|7374.6|7377.8|7375|7376.9|7374.1|28
1624362960000|2021-06-22 11:56:00|7377.3|7374.5|7378.3|7375.5|7378.3|7375.5|7376.9|7374.1|11
1624362970000|2021-06-22 11:56:10|7378.2|7375.4|7377.3|7374.5|7378.2|7375.4|7376.9|7374.1|8
1624362980000|2021-06-22 11:56:20|7377.4|7374.6|7378.4|7375.6|7378.4|7375.6|7377.4|7374.6|25
1624362990000|2021-06-22 11:56:30|7378.3|7375.5|7382.6|7379.8|7383.5|7380.7|7378.3|7375.5|691
1624363000000|2021-06-22 11:56:40|7382.5|7379.7|7384|7381.2|7384.8|7382|7382.5|7379.7|138
1624363010000|2021-06-22 11:56:50|7383.2|7380.4|7383.7|7380.9|7383.7|7380.9|7383.2|7380.4|2
1624363020000|2021-06-22 11:57:00|7384.1|7381.3|7384.8|7382|7384.8|7382|7384.1|7381.3|5
1624363030000|2021-06-22 11:57:10|7384.7|7381.9|7384.6|7381.8|7385.8|7383|7384.6|7381.8|15
1624363040000|2021-06-22 11:57:20|7384.2|7381.4|7385.2|7382.4|7385.2|7382.4|7384.2|7381.4|15
1624363050000|2021-06-22 11:57:30|7384.8|7382|7385.2|7382.4|7385.8|7383|7384.6|7381.8|19
1624363060000|2021-06-22 11:57:40|7385.3|7382.5|7384.8|7382|7385.7|7382.9|7384.6|7381.8|5
1624363070000|2021-06-22 11:57:50|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|1
1624363080000|2021-06-22 11:58:00|7384.3|7381.5|7384.2|7381.4|7384.8|7382|7384.2|7381.4|4
1624363090000|2021-06-22 11:58:10|7383.7|7380.9|7382.8|7380|7383.8|7381|7382.7|7379.9|11
1624363100000|2021-06-22 11:58:20|7382.7|7379.9|7382.3|7379.5|7382.8|7380|7382.2|7379.4|6
1624363110000|2021-06-22 11:58:30|7382.7|7379.9|7382.2|7379.4|7382.7|7379.9|7382.2|7379.4|1
1624363120000|2021-06-22 11:58:40|7382.6|7379.8|7382.6|7379.8|7382.7|7379.9|7382.6|7379.8|6
1624363140000|2021-06-22 11:59:00|7382.2|7379.4|7382.2|7379.4|7382.8|7380|7382.2|7379.4|2
1624363150000|2021-06-22 11:59:10|7382.3|7379.5|7378.1|7375.3|7382.7|7379.9|7377.6|7374.8|419
1624363160000|2021-06-22 11:59:20|7377.6|7374.8|7381|7378.2|7381.2|7378.4|7377.6|7374.8|365
1624363170000|2021-06-22 11:59:30|7380.2|7377.4|7381.8|7379|7381.8|7379|7380.2|7377.4|12
1624363180000|2021-06-22 11:59:40|7382|7379.2|7385.2|7382.4|7385.8|7383|7382|7379.2|554
1624363190000|2021-06-22 11:59:50|7384.8|7382|7383.8|7381|7385.3|7382.5|7383.8|7381|127
1624363200000|2021-06-22 12:00:00|7384.4|7381.6|7381.7|7378.9|7384.8|7382|7381.3|7378.5|396
1624363210000|2021-06-22 12:00:10|7382.2|7379.4|7380.2|7377.4|7382.8|7380|7379.7|7376.9|335
1624363220000|2021-06-22 12:00:20|7380.1|7377.3|7379.7|7376.9|7380.2|7377.4|7379.7|7376.9|3
1624363230000|2021-06-22 12:00:30|7379.6|7376.8|7378.7|7375.9|7379.6|7376.8|7378.1|7375.3|6
1624363240000|2021-06-22 12:00:40|7378.6|7375.8|7378.7|7375.9|7378.7|7375.9|7378.6|7375.8|6
1624363250000|2021-06-22 12:00:50|7378.6|7375.8|7378.8|7376|7378.8|7376|7378.1|7375.3|7
1624363260000|2021-06-22 12:01:00|7379.2|7376.4|7377.6|7374.8|7380.6|7377.8|7377.2|7374.4|63
1624363270000|2021-06-22 12:01:10|7377.8|7375|7379.6|7376.8|7379.7|7376.9|7377.8|7375|5
1624363280000|2021-06-22 12:01:20|7379.2|7376.4|7379.6|7376.8|7379.7|7376.9|7379.1|7376.3|6
1624363290000|2021-06-22 12:01:30|7379.2|7376.4|7377.7|7374.9|7379.5|7376.7|7377.7|7374.9|3
1624363300000|2021-06-22 12:01:40|7377.6|7374.8|7379.7|7376.9|7379.7|7376.9|7377.6|7374.8|10
1624363310000|2021-06-22 12:01:50|7379.6|7376.8|7379.7|7376.9|7380.1|7377.3|7378.7|7375.9|10
1624363320000|2021-06-22 12:02:00|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1624363330000|2021-06-22 12:02:10|7380.7|7377.9|7380.2|7377.4|7381.6|7378.8|7380.1|7377.3|14
1624363340000|2021-06-22 12:02:20|7379.7|7376.9|7378.7|7375.9|7380|7377.2|7378.6|7375.8|12
1624363350000|2021-06-22 12:02:30|7379.2|7376.4|7380.6|7377.8|7380.6|7377.8|7378.6|7375.8|8
1624363360000|2021-06-22 12:02:40|7380.5|7377.7|7379.1|7376.3|7380.5|7377.7|7378.6|7375.8|16
1624363370000|2021-06-22 12:02:50|7379|7376.2|7376.7|7373.9|7379|7376.2|7375.6|7372.8|77
1624363380000|2021-06-22 12:03:00|7377.1|7374.3|7376.7|7373.9|7377.1|7374.3|7376.6|7373.8|8
1624363390000|2021-06-22 12:03:10|7376.6|7373.8|7377.2|7374.4|7378.1|7375.3|7376.5|7373.7|25
1624363400000|2021-06-22 12:03:20|7377.6|7374.8|7376.2|7373.4|7377.6|7374.8|7375.6|7372.8|13
1624363410000|2021-06-22 12:03:30|7376.6|7373.8|7377.6|7374.8|7377.7|7374.9|7376.6|7373.8|6
1624363420000|2021-06-22 12:03:40|7377.2|7374.4|7377.6|7374.8|7377.7|7374.9|7377.2|7374.4|1
1624363430000|2021-06-22 12:03:50|7377.7|7374.9|7377.7|7374.9|7378.7|7375.9|7377.3|7374.5|12
1624363440000|2021-06-22 12:04:00|7377.2|7374.4|7376.7|7373.9|7377.7|7374.9|7376.7|7373.9|2
1624363450000|2021-06-22 12:04:10|7376.6|7373.8|7376.6|7373.8|7376.7|7373.9|7376.6|7373.8|9
1624363460000|2021-06-22 12:04:20|7376.8|7374|7376.6|7373.8|7376.8|7374|7376.6|7373.8|7
1624363470000|2021-06-22 12:04:30|7375.1|7372.3|7376.6|7373.8|7376.6|7373.8|7374.8|7372|139
1624363480000|2021-06-22 12:04:40|7375.7|7372.9|7377.6|7374.8|7377.8|7375|7375.7|7372.9|26
1624363490000|2021-06-22 12:04:50|7377.7|7374.9|7377.7|7374.9|7377.8|7375|7377.7|7374.9|0
1624363500000|2021-06-22 12:05:00|7378.6|7375.8|7379.6|7376.8|7380.2|7377.4|7377.7|7374.9|13
1624363510000|2021-06-22 12:05:10|7379.7|7376.9|7381.7|7378.9|7381.7|7378.9|7379.2|7376.4|279
1624363520000|2021-06-22 12:05:20|7381.8|7379|7380.6|7377.8|7381.8|7379|7380.6|7377.8|18
1624363530000|2021-06-22 12:05:30|7381.7|7378.9|7381.2|7378.4|7382.2|7379.4|7381.1|7378.3|47
1624363540000|2021-06-22 12:05:40|7380.7|7377.9|7380.7|7377.9|7381.1|7378.3|7380.2|7377.4|57
1624363550000|2021-06-22 12:05:50|7380.8|7378|7381.7|7378.9|7381.7|7378.9|7380.8|7378|8
1624363560000|2021-06-22 12:06:00|7381.8|7379|7386.2|7383.4|7386.8|7384|7381.7|7378.9|98
1624363570000|2021-06-22 12:06:10|7386.7|7383.9|7387.2|7384.4|7387.8|7385|7386.7|7383.9|6
1624363580000|2021-06-22 12:06:20|7387|7384.2|7384.8|7382|7387|7384.2|7384.8|7382|83
1624363590000|2021-06-22 12:06:30|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|0
1624363600000|2021-06-22 12:06:40|7384.8|7382|7384.7|7381.9|7384.8|7382|7384.2|7381.4|3
1624363610000|2021-06-22 12:06:50|7384.6|7381.8|7384.7|7381.9|7384.7|7381.9|7384.6|7381.8|13
1624363620000|2021-06-22 12:07:00|7384.6|7381.8|7384.6|7381.8|7384.8|7382|7384.6|7381.8|3
1624363630000|2021-06-22 12:07:10|7383.8|7381|7383.7|7380.9|7383.8|7381|7383.7|7380.9|1
1624363640000|2021-06-22 12:07:20|7383.8|7381|7383.7|7380.9|7383.8|7381|7383.2|7380.4|9
1624363650000|2021-06-22 12:07:30|7383.2|7380.4|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|4
1624363660000|2021-06-22 12:07:40|7382.8|7380|7383.3|7380.5|7383.8|7381|7382.7|7379.9|3
1624363670000|2021-06-22 12:07:50|7383.2|7380.4|7383.2|7380.4|7383.3|7380.5|7383.2|7380.4|5
1624363680000|2021-06-22 12:08:00|7382.7|7379.9|7385.7|7382.9|7385.8|7383|7382.7|7379.9|50
1624363690000|2021-06-22 12:08:10|7385.8|7383|7385.2|7382.4|7386.7|7383.9|7385.2|7382.4|4
1624363700000|2021-06-22 12:08:20|7384.8|7382|7384.2|7381.4|7384.8|7382|7384.2|7381.4|18
1624363710000|2021-06-22 12:08:30|7384.6|7381.8|7384.6|7381.8|7384.7|7381.9|7384.2|7381.4|0
1624363720000|2021-06-22 12:08:40|7384.2|7381.4|7384.2|7381.4|7384.7|7381.9|7383.7|7380.9|3
1624363730000|2021-06-22 12:08:50|7383.7|7380.9|7383.8|7381|7383.8|7381|7383.2|7380.4|1
1624363740000|2021-06-22 12:09:00|7383.7|7380.9|7383.7|7380.9|7383.8|7381|7383.7|7380.9|1
1624363750000|2021-06-22 12:09:10|7383.8|7381|7382.7|7379.9|7384.2|7381.4|7382.7|7379.9|11
1624363760000|2021-06-22 12:09:20|7382.8|7380|7383.2|7380.4|7383.2|7380.4|7382.8|7380|9
1624363770000|2021-06-22 12:09:30|7383.6|7380.8|7383.8|7381|7383.8|7381|7383.6|7380.8|5
1624363780000|2021-06-22 12:09:40|7384.2|7381.4|7384.7|7381.9|7384.7|7381.9|7384.2|7381.4|16
1624363790000|2021-06-22 12:09:50|7384.6|7381.8|7384.3|7381.5|7384.6|7381.8|7384.2|7381.4|3
1624363800000|2021-06-22 12:10:00|7384.4|7381.6|7382.8|7380|7385.2|7382.4|7382.7|7379.9|163
1624363810000|2021-06-22 12:10:10|7383.2|7380.4|7382.8|7380|7383.2|7380.4|7382.8|7380|2
1624363820000|2021-06-22 12:10:20|7383.2|7380.4|7384.3|7381.5|7385.2|7382.4|7383.2|7380.4|19
1624363830000|2021-06-22 12:10:30|7384.2|7381.4|7383.7|7380.9|7384.8|7382|7383.7|7380.9|7
1624363840000|2021-06-22 12:10:40|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1624363850000|2021-06-22 12:10:50|7384.4|7381.6|7384.8|7382|7384.8|7382|7384.4|7381.6|3
1624363860000|2021-06-22 12:11:00|7385.2|7382.4|7386.7|7383.9|7387.3|7384.5|7385.2|7382.4|35
1624363870000|2021-06-22 12:11:10|7386.2|7383.4|7385.8|7383|7386.8|7384|7385.7|7382.9|15
1624363880000|2021-06-22 12:11:20|7386.2|7383.4|7387.3|7384.5|7387.8|7385|7386.2|7383.4|127
1624363890000|2021-06-22 12:11:30|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|12
1624363900000|2021-06-22 12:11:40|7386.8|7384|7386.8|7384|7386.8|7384|7386.7|7383.9|1
1624363910000|2021-06-22 12:11:50|7386.6|7383.8|7385.7|7382.9|7386.6|7383.8|7385.6|7382.8|3
1624363920000|2021-06-22 12:12:00|7385.6|7382.8|7385.7|7382.9|7385.7|7382.9|7385.6|7382.8|18
1624363930000|2021-06-22 12:12:10|7385.8|7383|7385.7|7382.9|7385.8|7383|7384.7|7381.9|103
1624363940000|2021-06-22 12:12:20|7385.8|7383|7385.7|7382.9|7385.8|7383|7385.2|7382.4|5
1624363950000|2021-06-22 12:12:30|7385.6|7382.8|7384.7|7381.9|7385.8|7383|7384.7|7381.9|19
1624363960000|2021-06-22 12:12:40|7384.8|7382|7385.7|7382.9|7386.7|7383.9|7384.8|7382|6
1624363970000|2021-06-22 12:12:50|7385.8|7383|7387.3|7384.5|7387.8|7385|7385.8|7383|301
1624363980000|2021-06-22 12:13:00|7387.8|7385|7387.9|7385.1|7388.3|7385.5|7387.8|7385|48
1624363990000|2021-06-22 12:13:10|7388.3|7385.5|7387|7384.2|7388.4|7385.6|7386.8|7384|20
1624364000000|2021-06-22 12:13:20|7387.8|7385|7388.4|7385.6|7388.4|7385.6|7387.8|7385|6
1624364010000|2021-06-22 12:13:30|7388.2|7385.4|7387.8|7385|7388.2|7385.4|7387.8|7385|7
1624364020000|2021-06-22 12:13:40|7388.2|7385.4|7387.8|7385|7388.4|7385.6|7387.8|7385|3
1624364030000|2021-06-22 12:13:50|7387.3|7384.5|7387.3|7384.5|7387.7|7384.9|7387.3|7384.5|6
1624364040000|2021-06-22 12:14:00|7387.8|7385|7386.8|7384|7387.8|7385|7385.8|7383|56
1624364050000|2021-06-22 12:14:10|7386.9|7384.1|7386.9|7384.1|7387.3|7384.5|7386.8|7384|19
1624364060000|2021-06-22 12:14:20|7386.8|7384|7386.3|7383.5|7386.9|7384.1|7386.3|7383.5|6
1624364070000|2021-06-22 12:14:30|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1624364080000|2021-06-22 12:14:40|||||||||16
1624364090000|2021-06-22 12:14:50|7386.9|7384.1|7386.8|7384|7387.4|7384.6|7386.8|7384|6
1624364100000|2021-06-22 12:15:00|7386.9|7384.1|7387.3|7384.5|7388.8|7386|7386.9|7384.1|27
1624364110000|2021-06-22 12:15:10|7387.4|7384.6|7387.8|7385|7388.3|7385.5|7387.4|7384.6|2
1624364120000|2021-06-22 12:15:20|7387.7|7384.9|7387.8|7385|7387.8|7385|7387.7|7384.9|78
1624364130000|2021-06-22 12:15:30|7387.7|7384.9|7387.8|7385|7387.8|7385|7387.7|7384.9|16
1624364140000|2021-06-22 12:15:40|7388.3|7385.5|7387.8|7385|7388.8|7386|7387.8|7385|180
1624364150000|2021-06-22 12:15:50|7387.9|7385.1|7389.3|7386.5|7389.3|7386.5|7387.8|7385|7
1624364160000|2021-06-22 12:16:00|7389.2|7386.4|7391.8|7389|7391.8|7389|7388.8|7386|94
1624364170000|2021-06-22 12:16:10|7392.4|7389.6|7390.9|7388.1|7392.4|7389.6|7390.9|7388.1|32
1624364180000|2021-06-22 12:16:20|7391.8|7389|7391.4|7388.6|7391.9|7389.1|7391.4|7388.6|3
1624364190000|2021-06-22 12:16:30|7391.9|7389.1|7392.8|7390|7392.8|7390|7391.9|7389.1|3
1624364200000|2021-06-22 12:16:40|7392.3|7389.5|7393.8|7391|7394.3|7391.5|7392.3|7389.5|13
1624364210000|2021-06-22 12:16:50|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|44
1624364220000|2021-06-22 12:17:00|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|3
1624364230000|2021-06-22 12:17:10|7394.2|7391.4|7393.8|7391|7394.3|7391.5|7393.7|7390.9|6
1624364240000|2021-06-22 12:17:20|7394.2|7391.4|7394.3|7391.5|7394.8|7392|7394.2|7391.4|28
1624364250000|2021-06-22 12:17:30|7394.8|7392|7395.6|7392.8|7395.8|7393|7394.8|7392|62
1624364260000|2021-06-22 12:17:40|7394.8|7392|7395.3|7392.5|7395.8|7393|7394.8|7392|52
1624364270000|2021-06-22 12:17:50|7395.7|7392.9|7396.8|7394|7396.8|7394|7394.8|7392|90
1624364280000|2021-06-22 12:18:00|7396.3|7393.5|7398.7|7395.9|7398.7|7395.9|7395.7|7392.9|46
1624364290000|2021-06-22 12:18:10|7398.3|7395.5|7397.9|7395.1|7398.3|7395.5|7397.8|7395|14
1624364310000|2021-06-22 12:18:30|7397.7|7394.9|7396.8|7394|7397.7|7394.9|7396.7|7393.9|6
1624364320000|2021-06-22 12:18:40|7396.7|7393.9|7397.8|7395|7397.8|7395|7396.7|7393.9|42
1624364330000|2021-06-22 12:18:50|7397.9|7395.1|7396.8|7394|7397.9|7395.1|7396.7|7393.9|65
1624364340000|2021-06-22 12:19:00|7396.9|7394.1|7396.3|7393.5|7396.9|7394.1|7395.9|7393.1|29
1624364350000|2021-06-22 12:19:10|7395.9|7393.1|7396.3|7393.5|7396.8|7394|7395.3|7392.5|8
1624364360000|2021-06-22 12:19:20|7396.8|7394|7394.9|7392.1|7396.8|7394|7394.8|7392|22
1624364370000|2021-06-22 12:19:30|7395.3|7392.5|7393.9|7391.1|7395.4|7392.6|7393.7|7390.9|24
1624364380000|2021-06-22 12:19:40|7394.3|7391.5|7394.9|7392.1|7394.9|7392.1|7394.3|7391.5|4
1624364390000|2021-06-22 12:19:50|7394.8|7392|7393.3|7390.5|7394.8|7392|7393.3|7390.5|20
1624364400000|2021-06-22 12:20:00|7393.2|7390.4|7393.8|7391|7393.9|7391.1|7392.8|7390|51
1624364410000|2021-06-22 12:20:10|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7392.9|7390.1|2
1624364420000|2021-06-22 12:20:20|7394.3|7391.5|7393.7|7390.9|7394.3|7391.5|7392.3|7389.5|162
1624364430000|2021-06-22 12:20:30|7393.3|7390.5|7393.9|7391.1|7393.9|7391.1|7393.3|7390.5|1
1624364440000|2021-06-22 12:20:40|7394.3|7391.5|7395.9|7393.1|7396.8|7394|7394.3|7391.5|65
1624364460000|2021-06-22 12:21:00|7396.3|7393.5|7396.3|7393.5|7396.8|7394|7396.3|7393.5|1
1624364470000|2021-06-22 12:21:10|7397.8|7395|7396.9|7394.1|7397.8|7395|7396.9|7394.1|65
1624364480000|2021-06-22 12:21:20|7396.4|7393.6|7396.3|7393.5|7396.9|7394.1|7396.3|7393.5|19
1624364490000|2021-06-22 12:21:30|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7395.9|7393.1|29
1624364500000|2021-06-22 12:21:40|7397.3|7394.5|7398.9|7396.1|7398.9|7396.1|7397.3|7394.5|19
1624364510000|2021-06-22 12:21:50|7398.8|7396|7397.4|7394.6|7398.8|7396|7397.4|7394.6|13
1624364520000|2021-06-22 12:22:00|7397.8|7395|7399.7|7396.9|7399.9|7397.1|7397.8|7395|65
1624364530000|2021-06-22 12:22:10|7400.3|7397.5|7400.3|7397.5|7400.9|7398.1|7399.3|7396.5|181
1624364540000|2021-06-22 12:22:20|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.3|7396.5|17
1624364550000|2021-06-22 12:22:30|7400.9|7398.1|7402.3|7399.5|7403.2|7400.4|7400.9|7398.1|73
1624364560000|2021-06-22 12:22:40|7401.9|7399.1|7401.9|7399.1|7402.8|7400|7401.8|7399|97
1624364570000|2021-06-22 12:22:50|7401.5|7398.7|7401.4|7398.6|7402.3|7399.5|7401.3|7398.5|83
1624364580000|2021-06-22 12:23:00|7400.9|7398.1|7402.4|7399.6|7402.9|7400.1|7400.9|7398.1|39
1624364590000|2021-06-22 12:23:10|7402.5|7399.7|7402.9|7400.1|7403.7|7400.9|7401.9|7399.1|91
1624364600000|2021-06-22 12:23:20|7402.3|7399.5|7402.3|7399.5|7402.4|7399.6|7401.9|7399.1|19
1624364610000|2021-06-22 12:23:30|7401.9|7399.1|7401.9|7399.1|7402|7399.2|7401.9|7399.1|204
1624364620000|2021-06-22 12:23:40|7401.4|7398.6|7401.9|7399.1|7401.9|7399.1|7401.4|7398.6|5
1624364630000|2021-06-22 12:23:50|7400.9|7398.1|7401.9|7399.1|7401.9|7399.1|7400.9|7398.1|8
1624364640000|2021-06-22 12:24:00|7402.4|7399.6|7402.3|7399.5|7402.9|7400.1|7402.3|7399.5|24
1624364650000|2021-06-22 12:24:10|7401.7|7398.9|7403.4|7400.6|7403.9|7401.1|7401.3|7398.5|117
1624364660000|2021-06-22 12:24:20|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7402.9|7400.1|54
1624364670000|2021-06-22 12:24:30|7403.7|7400.9|7403.1|7400.3|7403.7|7400.9|7403|7400.2|114
1624364680000|2021-06-22 12:24:40|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|0
1624364690000|2021-06-22 12:24:50|7403.4|7400.6|7403.1|7400.3|7403.9|7401.1|7402.9|7400.1|0
1624364700000|2021-06-22 12:25:00|7403|7400.2|7407|7404.2|7408.5|7405.7|7403|7400.2|209
1624364710000|2021-06-22 12:25:10|7406.9|7404.1|7408|7405.2|7408|7405.2|7406.1|7403.3|37
1624364720000|2021-06-22 12:25:20|7407.9|7405.1|7407.4|7404.6|7407.9|7405.1|7407|7404.2|13
1624364730000|2021-06-22 12:25:30|7407|7404.2|7404.1|7401.3|7407.1|7404.3|7403.5|7400.7|113
1624364740000|2021-06-22 12:25:40|7404|7401.2|7403.5|7400.7|7404|7401.2|7403.5|7400.7|3
1624364750000|2021-06-22 12:25:50|7403|7400.2|7403|7400.2|7403.6|7400.8|7403|7400.2|20
1624364760000|2021-06-22 12:26:00|7403.1|7400.3|7404.5|7401.7|7404.6|7401.8|7403|7400.2|9
1624364770000|2021-06-22 12:26:10|7404|7401.2|7404.5|7401.7|7404.6|7401.8|7404|7401.2|2
1624364780000|2021-06-22 12:26:20|7404.4|7401.6|7405|7402.2|7405.6|7402.8|7404|7401.2|22
1624364790000|2021-06-22 12:26:30|7405.1|7402.3|7405|7402.2|7405.1|7402.3|7405|7402.2|9
1624364800000|2021-06-22 12:26:40|7404.1|7401.3|7403.1|7400.3|7404.1|7401.3|7402.3|7399.5|25
1624364810000|2021-06-22 12:26:50|7403.6|7400.8|7403.5|7400.7|7403.6|7400.8|7403.5|7400.7|0
1624364820000|2021-06-22 12:27:00|7403.1|7400.3|7403.1|7400.3|7404.1|7401.3|7402.9|7400.1|37
1624364830000|2021-06-22 12:27:10|7403.6|7400.8|7402.9|7400.1|7403.6|7400.8|7402.9|7400.1|1
1624364840000|2021-06-22 12:27:20|7402.1|7399.3|7401.5|7398.7|7402.1|7399.3|7401.5|7398.7|13
1624364850000|2021-06-22 12:27:30|7401.1|7398.3|7401.5|7398.7|7402.1|7399.3|7401.1|7398.3|28
1624364860000|2021-06-22 12:27:40|7401.6|7398.8|7401.5|7398.7|7401.9|7399.1|7401.1|7398.3|10
1624364870000|2021-06-22 12:27:50|7401|7398.2|7401.1|7398.3|7401.1|7398.3|7400.9|7398.1|14
1624364880000|2021-06-22 12:28:00|7401.2|7398.4|7400.5|7397.7|7402|7399.2|7400.5|7397.7|12
1624364890000|2021-06-22 12:28:10|7400.6|7397.8|7402|7399.2|7402|7399.2|7400.5|7397.7|3
1624364900000|2021-06-22 12:28:20|7401.7|7398.9|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|12
1624364910000|2021-06-22 12:28:30|7400.6|7397.8|7400.5|7397.7|7400.6|7397.8|7400.5|7397.7|14
1624364920000|2021-06-22 12:28:40|7400.1|7397.3|7398.1|7395.3|7400.1|7397.3|7398|7395.2|28
1624364930000|2021-06-22 12:28:50|7398.7|7395.9|7398.1|7395.3|7399.1|7396.3|7398.1|7395.3|1
1624364940000|2021-06-22 12:29:00|7398.6|7395.8|7398.9|7396.1|7401|7398.2|7398.5|7395.7|118
1624364950000|2021-06-22 12:29:10|7398.6|7395.8|7398.9|7396.1|7399.1|7396.3|7398.6|7395.8|20
1624364960000|2021-06-22 12:29:20|7398.1|7395.3|7399.5|7396.7|7400.1|7397.3|7398.1|7395.3|16
1624364970000|2021-06-22 12:29:30|7399.1|7396.3|7398.5|7395.7|7399.1|7396.3|7398.5|7395.7|12
1624364980000|2021-06-22 12:29:40|7398.6|7395.8|7398.1|7395.3|7398.6|7395.8|7398.1|7395.3|14
1624364990000|2021-06-22 12:29:50|7397.9|7395.1|7398.1|7395.3|7398.1|7395.3|7397.1|7394.3|17
1624365000000|2021-06-22 12:30:00|7398.5|7395.7|7400|7397.2|7401.1|7398.3|7398.1|7395.3|80
1624365010000|2021-06-22 12:30:10|7399.9|7397.1|7399.5|7396.7|7399.9|7397.1|7399.1|7396.3|3
1624365020000|2021-06-22 12:30:20|7399|7396.2|7399.5|7396.7|7399.5|7396.7|7399|7396.2|24
1624365030000|2021-06-22 12:30:30|7399.1|7396.3|7400.1|7397.3|7400.1|7397.3|7399.1|7396.3|3
1624365040000|2021-06-22 12:30:40|7399.6|7396.8|7399.5|7396.7|7399.6|7396.8|7399.5|7396.7|8
1624365050000|2021-06-22 12:30:50|7398.7|7395.9|7398.5|7395.7|7399.1|7396.3|7398.1|7395.3|14
1624365060000|2021-06-22 12:31:00|7398.6|7395.8|7399.5|7396.7|7399.6|7396.8|7398.6|7395.8|15
1624365070000|2021-06-22 12:31:10|7399.1|7396.3|7399.1|7396.3|7401.1|7398.3|7399.1|7396.3|39
1624365080000|2021-06-22 12:31:20|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|3
1624365090000|2021-06-22 12:31:30|7399.9|7397.1|7398.2|7395.4|7399.9|7397.1|7398.1|7395.3|8
1624365100000|2021-06-22 12:31:40|7398.5|7395.7|7398.1|7395.3|7398.5|7395.7|7397.5|7394.7|24
1624365110000|2021-06-22 12:31:50|7397.7|7394.9|7397.1|7394.3|7398|7395.2|7397.1|7394.3|16
1624365120000|2021-06-22 12:32:00|7397.2|7394.4|7398.1|7395.3|7398.1|7395.3|7397.1|7394.3|7
1624365130000|2021-06-22 12:32:10|7397.6|7394.8|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|6
1624365140000|2021-06-22 12:32:20|7397.9|7395.1|7398.5|7395.7|7399.1|7396.3|7397.9|7395.1|31
1624365150000|2021-06-22 12:32:30|7398.1|7395.3|7398|7395.2|7398.1|7395.3|7398|7395.2|7
1624365160000|2021-06-22 12:32:40|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|1
1624365170000|2021-06-22 12:32:50|7398.5|7395.7|7399.1|7396.3|7399.1|7396.3|7398.5|7395.7|8
1624365180000|2021-06-22 12:33:00|7399.6|7396.8|7401.1|7398.3|7402.1|7399.3|7399.5|7396.7|127
1624365190000|2021-06-22 12:33:10|7402|7399.2|7402|7399.2|7402.1|7399.3|7402|7399.2|1
1624365200000|2021-06-22 12:33:20|7401.5|7398.7|7402|7399.2|7402|7399.2|7401.5|7398.7|0
1624365210000|2021-06-22 12:33:30|7402.1|7399.3|7401|7398.2|7402.1|7399.3|7401|7398.2|3
1624365220000|2021-06-22 12:33:40|7401.1|7398.3|7404.1|7401.3|7404.1|7401.3|7401.1|7398.3|95
1624365230000|2021-06-22 12:33:50|7403.5|7400.7|7403.6|7400.8|7403.6|7400.8|7403.2|7400.4|6
1624365240000|2021-06-22 12:34:00|7403.5|7400.7|7404|7401.2|7404|7401.2|7403.1|7400.3|4
1624365250000|2021-06-22 12:34:10|7404.1|7401.3|7404.1|7401.3|7404.5|7401.7|7404|7401.2|11
1624365260000|2021-06-22 12:34:20|7404.5|7401.7|7405.3|7402.5|7406.1|7403.3|7404.5|7401.7|502
1624365270000|2021-06-22 12:34:30|7406.1|7403.3|7405.3|7402.5|7406.1|7403.3|7405.2|7402.4|5
1624365280000|2021-06-22 12:34:40|7405.1|7402.3|7405.1|7402.3|7405.2|7402.4|7404.6|7401.8|58
1624365290000|2021-06-22 12:34:50|||||||||25
1624365300000|2021-06-22 12:35:00|7404.7|7401.9|7405.1|7402.3|7405.2|7402.4|7404.7|7401.9|10
1624365310000|2021-06-22 12:35:10|7405.2|7402.4|7404.8|7402|7405.3|7402.5|7404.7|7401.9|6
1624365320000|2021-06-22 12:35:20|7405.3|7402.5|7404.1|7401.3|7405.3|7402.5|7404.1|7401.3|15
1624365330000|2021-06-22 12:35:30|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|19
1624365340000|2021-06-22 12:35:40|7403.9|7401.1|7404.3|7401.5|7404.3|7401.5|7403.7|7400.9|15
1624365350000|2021-06-22 12:35:50|7404.2|7401.4|7403.1|7400.3|7404.3|7401.5|7403.1|7400.3|2
1624365360000|2021-06-22 12:36:00|7402.3|7399.5|7402.2|7399.4|7403.3|7400.5|7401.1|7398.3|67
1624365370000|2021-06-22 12:36:10|7402.3|7399.5|7402.7|7399.9|7403.3|7400.5|7402.3|7399.5|16
1624365380000|2021-06-22 12:36:20|7402.3|7399.5|7404.2|7401.4|7405.3|7402.5|7402.3|7399.5|66
1624365390000|2021-06-22 12:36:30|7403.8|7401|7401.7|7398.9|7403.8|7401|7401.3|7398.5|44
1624365400000|2021-06-22 12:36:40|7402.1|7399.3|7401.1|7398.3|7402.7|7399.9|7401.1|7398.3|7
1624365410000|2021-06-22 12:36:50|7401.2|7398.4|7400.3|7397.5|7401.2|7398.4|7400.2|7397.4|42
1624365420000|2021-06-22 12:37:00|7400.7|7397.9|7402.1|7399.3|7402.3|7399.5|7400.3|7397.5|15
1624365430000|2021-06-22 12:37:10|7402.2|7399.4|7402.1|7399.3|7402.3|7399.5|7401.8|7399|7
1624365440000|2021-06-22 12:37:20|7401.7|7398.9|7401.7|7398.9|7402.3|7399.5|7401.7|7398.9|20
1624365450000|2021-06-22 12:37:30|7401.3|7398.5|7401.3|7398.5|7401.7|7398.9|7401.2|7398.4|19
1624365460000|2021-06-22 12:37:40|7402.2|7399.4|7404.1|7401.3|7404.2|7401.4|7402.2|7399.4|8
1624365480000|2021-06-22 12:38:00|7404.2|7401.4|7404.3|7401.5|7404.3|7401.5|7404.2|7401.4|0
1624365490000|2021-06-22 12:38:10|7404.7|7401.9|7403.7|7400.9|7405.3|7402.5|7403.7|7400.9|27
1624365500000|2021-06-22 12:38:20|7404.2|7401.4|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|4
1624365510000|2021-06-22 12:38:30|7404.1|7401.3|7403.1|7400.3|7404.1|7401.3|7403.1|7400.3|5
1624365520000|2021-06-22 12:38:40|7402.7|7399.9|7403.2|7400.4|7403.7|7400.9|7402.7|7399.9|9
1624365530000|2021-06-22 12:38:50|7403.1|7400.3|7402.1|7399.3|7403.1|7400.3|7402.1|7399.3|20
1624365540000|2021-06-22 12:39:00|7402.3|7399.5|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|27
1624365550000|2021-06-22 12:39:10|7403.1|7400.3|7403.3|7400.5|7403.7|7400.9|7403.1|7400.3|5
1624365560000|2021-06-22 12:39:20|7403.7|7400.9|7404.3|7401.5|7404.3|7401.5|7403.7|7400.9|5
1624365570000|2021-06-22 12:39:30|7404.2|7401.4|7406.3|7403.5|7407.7|7404.9|7404.1|7401.3|95
1624365580000|2021-06-22 12:39:40|7405.8|7403|7406.3|7403.5|7406.3|7403.5|7405.8|7403|7
1624365590000|2021-06-22 12:39:50|7405.8|7403|7405.8|7403|7406.3|7403.5|7405.7|7402.9|4
1624365600000|2021-06-22 12:40:00|7405.7|7402.9|7406.3|7403.5|7406.3|7403.5|7405.3|7402.5|12
1624365610000|2021-06-22 12:40:10|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|3
1624365620000|2021-06-22 12:40:20|7405.7|7402.9|7403.3|7400.5|7405.7|7402.9|7402.4|7399.6|272
1624365630000|2021-06-22 12:40:30|7403.2|7400.4|7401.7|7398.9|7403.2|7400.4|7401.3|7398.5|34
1624365640000|2021-06-22 12:40:40|7402.2|7399.4|7402.2|7399.4|7402.3|7399.5|7401.7|7398.9|1
1624365650000|2021-06-22 12:40:50|7402.3|7399.5|7402.7|7399.9|7403.1|7400.3|7402.3|7399.5|13
1624365660000|2021-06-22 12:41:00|7402.3|7399.5|7407.4|7404.6|7408.3|7405.5|7402.3|7399.5|732
1624365670000|2021-06-22 12:41:10|7407.5|7404.7|7408.4|7405.6|7408.9|7406.1|7407.4|7404.6|46
1624365680000|2021-06-22 12:41:20|7408.3|7405.5|7408|7405.2|7408.5|7405.7|7407.9|7405.1|12
1624365690000|2021-06-22 12:41:30|7407.9|7405.1|7408.4|7405.6|7408.5|7405.7|7407.9|7405.1|10
1624365700000|2021-06-22 12:41:40|7408.3|7405.5|7407.4|7404.6|7408.3|7405.5|7407.4|7404.6|2
1624365710000|2021-06-22 12:41:50|7407.5|7404.7|7407.3|7404.5|7407.5|7404.7|7406.9|7404.1|0
1624365720000|2021-06-22 12:42:00|7406.9|7404.1|7407.9|7405.1|7407.9|7405.1|7406.9|7404.1|2
1624365730000|2021-06-22 12:42:10|7407.4|7404.6|7407.3|7404.5|7407.9|7405.1|7407.3|7404.5|18
1624365740000|2021-06-22 12:42:20|7407.5|7404.7|7407.9|7405.1|7408.3|7405.5|7407.5|7404.7|24
1624365750000|2021-06-22 12:42:30|7407.5|7404.7|7408.5|7405.7|7408.5|7405.7|7407.5|7404.7|13
1624365760000|2021-06-22 12:42:40|7408.4|7405.6|7408.5|7405.7|7408.5|7405.7|7408.4|7405.6|1
1624365770000|2021-06-22 12:42:50|7408.4|7405.6|7408.5|7405.7|7408.5|7405.7|7408.4|7405.6|0
1624365780000|2021-06-22 12:43:00|7408.9|7406.1|7407.9|7405.1|7408.9|7406.1|7405.5|7402.7|101
1624365790000|2021-06-22 12:43:10|7408|7405.2|7408.4|7405.6|7408.4|7405.6|7407.3|7404.5|19
1624365800000|2021-06-22 12:43:20|7409.3|7406.5|7408.5|7405.7|7409.4|7406.6|7408.4|7405.6|39
1624365810000|2021-06-22 12:43:30|7409.4|7406.6|7409.5|7406.7|7409.5|7406.7|7409.3|7406.5|51
1624365820000|2021-06-22 12:43:40|7409.9|7407.1|7410.3|7407.5|7410.3|7407.5|7409.9|7407.1|34
1624365830000|2021-06-22 12:43:50|7409.5|7406.7|7409.3|7406.5|7409.5|7406.7|7409.3|7406.5|2
1624365840000|2021-06-22 12:44:00|7408.3|7405.5|7408.3|7405.5|7408.9|7406.1|7408.3|7405.5|18
1624365850000|2021-06-22 12:44:10|7407.9|7405.1|7408.3|7405.5|7408.4|7405.6|7407.3|7404.5|24
1624365860000|2021-06-22 12:44:20|7408.4|7405.6|7407.9|7405.1|7408.4|7405.6|7407.8|7405|12
1624365870000|2021-06-22 12:44:30|7408.4|7405.6|7406.9|7404.1|7408.4|7405.6|7406.4|7403.6|209
1624365880000|2021-06-22 12:44:40|7407.3|7404.5|7407.3|7404.5|7407.9|7405.1|7407.3|7404.5|2
1624365890000|2021-06-22 12:44:50|7407.2|7404.4|7406.9|7404.1|7407.2|7404.4|7406.8|7404|36
1624365900000|2021-06-22 12:45:00|7407.3|7404.5|7406.4|7403.6|7407.4|7404.6|7406.4|7403.6|12
1624365910000|2021-06-22 12:45:10|7406.3|7403.5|7404.9|7402.1|7406.3|7403.5|7403.4|7400.6|32
1624365920000|2021-06-22 12:45:20|7404.8|7402|7406.9|7404.1|7407.4|7404.6|7403.5|7400.7|14
1624365930000|2021-06-22 12:45:30|7406.5|7403.7|7403.3|7400.5|7406.5|7403.7|7402.7|7399.9|235
1624365940000|2021-06-22 12:45:40|7403.2|7400.4|7403.7|7400.9|7404.7|7401.9|7402.4|7399.6|13
1624365950000|2021-06-22 12:45:50|7403.8|7401|7404.8|7402|7405.1|7402.3|7403.7|7400.9|12
1624365960000|2021-06-22 12:46:00|7405.2|7402.4|7404.8|7402|7405.3|7402.5|7404.8|7402|11
1624365970000|2021-06-22 12:46:10|7404.9|7402.1|7404.7|7401.9|7405.3|7402.5|7404.3|7401.5|13
1624365980000|2021-06-22 12:46:20|7404.8|7402|7405.2|7402.4|7405.3|7402.5|7404.7|7401.9|8
1624365990000|2021-06-22 12:46:30|7404.8|7402|7404.8|7402|7404.8|7402|7404.7|7401.9|3
1624366000000|2021-06-22 12:46:40|||||||||6
1624366010000|2021-06-22 12:46:50|7405.5|7402.7|7408.2|7405.4|7409.3|7406.5|7405.5|7402.7|386
1624366020000|2021-06-22 12:47:00|7407.8|7405|7408.9|7406.1|7409.2|7406.4|7407.8|7405|5
1624366030000|2021-06-22 12:47:10|7409.3|7406.5|7408.7|7405.9|7409.3|7406.5|7408.7|7405.9|4
1624366040000|2021-06-22 12:47:20|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.2|7405.4|19
1624366050000|2021-06-22 12:47:30|7408.2|7405.4|7409.8|7407|7409.8|7407|7408.2|7405.4|1
1624366060000|2021-06-22 12:47:40|7409.7|7406.9|7409.3|7406.5|7409.8|7407|7409.2|7406.4|13
1624366070000|2021-06-22 12:47:50|7409.2|7406.4|7408.8|7406|7409.2|7406.4|7408.3|7405.5|3
1624366080000|2021-06-22 12:48:00|7409.2|7406.4|7409.1|7406.3|7409.2|7406.4|7409.1|7406.3|2
1624366090000|2021-06-22 12:48:10|7408.3|7405.5|7407.2|7404.4|7408.3|7405.5|7407.2|7404.4|27
1624366100000|2021-06-22 12:48:20|7407.3|7404.5|7409.2|7406.4|7410.3|7407.5|7407.3|7404.5|114
1624366110000|2021-06-22 12:48:30|7408.7|7405.9|7408.3|7405.5|7408.7|7405.9|7407.4|7404.6|13
1624366120000|2021-06-22 12:48:40|7408.2|7405.4|7407.7|7404.9|7408.2|7405.4|7407.7|7404.9|15
1624366130000|2021-06-22 12:48:50|7407.8|7405|7411.3|7408.5|7411.3|7408.5|7407.8|7405|907
1624366140000|2021-06-22 12:49:00|7410.9|7408.1|7411.3|7408.5|7411.3|7408.5|7410.9|7408.1|1
1624366150000|2021-06-22 12:49:10|7410.9|7408.1|7411.9|7409.1|7411.9|7409.1|7410.9|7408.1|14
1624366160000|2021-06-22 12:49:20|7411.4|7408.6|7411.3|7408.5|7411.4|7408.6|7411.1|7408.3|13
1624366170000|2021-06-22 12:49:30|7410.9|7408.1|7406.7|7403.9|7410.9|7408.1|7406.3|7403.5|612
1624366180000|2021-06-22 12:49:40|7406.2|7403.4|7406.3|7403.5|7406.3|7403.5|7405.3|7402.5|3
1624366190000|2021-06-22 12:49:50|7407.3|7404.5|7407.9|7405.1|7409.9|7407.1|7406.9|7404.1|334
1624366200000|2021-06-22 12:50:00|7408.3|7405.5|7408.3|7405.5|7408.9|7406.1|7407.9|7405.1|7
1624366210000|2021-06-22 12:50:10|7408.4|7405.6|7408.3|7405.5|7408.4|7405.6|7408.3|7405.5|0
1624366220000|2021-06-22 12:50:20|7407.9|7405.1|7406.3|7403.5|7407.9|7405.1|7406.3|7403.5|7
1624366230000|2021-06-22 12:50:30|7405.9|7403.1|7405.4|7402.6|7405.9|7403.1|7405.4|7402.6|17
1624366240000|2021-06-22 12:50:40|7405.5|7402.7|7405.9|7403.1|7405.9|7403.1|7405.5|7402.7|0
1624366250000|2021-06-22 12:50:50|7405.4|7402.6|7404.9|7402.1|7405.4|7402.6|7404.8|7402|9
1624366260000|2021-06-22 12:51:00|7405.3|7402.5|7403.3|7400.5|7405.3|7402.5|7402.9|7400.1|3
1624366270000|2021-06-22 12:51:10|7402.9|7400.1|7403.3|7400.5|7403.3|7400.5|7402.9|7400.1|19
1624366280000|2021-06-22 12:51:20|7403.4|7400.6|7404.5|7401.7|7404.5|7401.7|7403.3|7400.5|29
1624366290000|2021-06-22 12:51:30|7404.9|7402.1|7405.9|7403.1|7406.5|7403.7|7404.9|7402.1|42
1624366300000|2021-06-22 12:51:40|7405.4|7402.6|7406.9|7404.1|7406.9|7404.1|7405.4|7402.6|304
1624366310000|2021-06-22 12:51:50|7407.4|7404.6|7407.5|7404.7|7407.5|7404.7|7406.9|7404.1|44
1624366320000|2021-06-22 12:52:00|7407.4|7404.6|7409.4|7406.6|7410.5|7407.7|7406.5|7403.7|89
1624366330000|2021-06-22 12:52:10|7409.5|7406.7|7409.9|7407.1|7410.3|7407.5|7409.4|7406.6|31
1624366340000|2021-06-22 12:52:20|7409|7406.2|7409|7406.2|7409.3|7406.5|7408.9|7406.1|29
1624366350000|2021-06-22 12:52:30|7409.5|7406.7|7408.5|7405.7|7409.5|7406.7|7408|7405.2|20
1624366360000|2021-06-22 12:52:40|7408.6|7405.8|7409.5|7406.7|7409.9|7407.1|7408.5|7405.7|29
1624366370000|2021-06-22 12:52:50|7409.4|7406.6|7407.4|7404.6|7410.5|7407.7|7407.3|7404.5|55
1624366380000|2021-06-22 12:53:00|7408|7405.2|7406.5|7403.7|7408|7405.2|7406.5|7403.7|28
1624366390000|2021-06-22 12:53:10|7406.9|7404.1|7407.5|7404.7|7407.5|7404.7|7406.9|7404.1|9
1624366400000|2021-06-22 12:53:20|7407.4|7404.6|7407.5|7404.7|7407.5|7404.7|7407.4|7404.6|0
1624366410000|2021-06-22 12:53:30|7407.4|7404.6|7407.3|7404.5|7407.5|7404.7|7407.3|7404.5|8
1624366420000|2021-06-22 12:53:40|7406.5|7403.7|7407.3|7404.5|7407.5|7404.7|7405.9|7403.1|15
1624366430000|2021-06-22 12:53:50|7407|7404.2|7408.4|7405.6|7408.4|7405.6|7407|7404.2|23
1624366440000|2021-06-22 12:54:00|7408.5|7405.7|7406.9|7404.1|7408.5|7405.7|7406.6|7403.8|42
1624366450000|2021-06-22 12:54:10|7406.5|7403.7|7408|7405.2|7408.5|7405.7|7405.9|7403.1|620
1624366460000|2021-06-22 12:54:20|7407.5|7404.7|7407.5|7404.7|7408|7405.2|7406.5|7403.7|3
1624366470000|2021-06-22 12:54:30|||||||||5
1624366480000|2021-06-22 12:54:40|7408|7405.2|7412.1|7409.3|7412.5|7409.7|7408|7405.2|59
1624366490000|2021-06-22 12:54:50|7412.5|7409.7|7412.4|7409.6|7412.9|7410.1|7412.4|7409.6|12
1624366500000|2021-06-22 12:55:00|7412.3|7409.5|7412.4|7409.6|7412.5|7409.7|7411.5|7408.7|28
1624366510000|2021-06-22 12:55:10|7412|7409.2|7412.1|7409.3|7412.5|7409.7|7411.6|7408.8|13
1624366520000|2021-06-22 12:55:20|7412.5|7409.7|7413|7410.2|7414|7411.2|7412.5|7409.7|21
1624366530000|2021-06-22 12:55:30|7412.5|7409.7|7412.1|7409.3|7412.5|7409.7|7412|7409.2|4
1624366540000|2021-06-22 12:55:40|7412.5|7409.7|7412.9|7410.1|7413.5|7410.7|7412.5|7409.7|24
1624366550000|2021-06-22 12:55:50|7412.5|7409.7|7413|7410.2|7413.9|7411.1|7412.5|7409.7|4
1624366560000|2021-06-22 12:56:00|7413.1|7410.3|7413.9|7411.1|7413.9|7411.1|7413.1|7410.3|22
1624366570000|2021-06-22 12:56:10|7413.5|7410.7|7414.4|7411.6|7414.5|7411.7|7413.5|7410.7|29
1624366580000|2021-06-22 12:56:20|7414.5|7411.7|7414.5|7411.7|7414.9|7412.1|7414.4|7411.6|19
1624366590000|2021-06-22 12:56:30|7414.4|7411.6|7413.5|7410.7|7415.4|7412.6|7412.9|7410.1|54
1624366600000|2021-06-22 12:56:40|7413.4|7410.6|7413.9|7411.1|7414.5|7411.7|7413.4|7410.6|20
1624366620000|2021-06-22 12:57:00|7413.5|7410.7|7414.3|7411.5|7414.3|7411.5|7413.5|7410.7|1
1624366630000|2021-06-22 12:57:10|7414.5|7411.7|7414.3|7411.5|7414.9|7412.1|7414.3|7411.5|5
1624366640000|2021-06-22 12:57:20|7414.1|7411.3|7412.4|7409.6|7414.1|7411.3|7412|7409.2|59
1624366650000|2021-06-22 12:57:30|7412.3|7409.5|7411.5|7408.7|7412.5|7409.7|7410.9|7408.1|19
1624366660000|2021-06-22 12:57:40|7411.4|7408.6|7410.9|7408.1|7411.5|7408.7|7410.5|7407.7|13
1624366670000|2021-06-22 12:57:50|7411|7408.2|7411.5|7408.7|7412.3|7409.5|7410.9|7408.1|18
1624366680000|2021-06-22 12:58:00|7411.9|7409.1|7412.5|7409.7|7412.5|7409.7|7411.9|7409.1|4
1624366690000|2021-06-22 12:58:10|7412.9|7410.1|7412.9|7410.1|7413.5|7410.7|7412.9|7410.1|8
1624366700000|2021-06-22 12:58:20|7413.5|7410.7|7413.5|7410.7|7414|7411.2|7413.5|7410.7|25
1624366710000|2021-06-22 12:58:30|7413.3|7410.5|7412.5|7409.7|7413.3|7410.5|7412.5|7409.7|13
1624366720000|2021-06-22 12:58:40|7412.7|7409.9|7413.5|7410.7|7413.5|7410.7|7412.7|7409.9|9
1624366730000|2021-06-22 12:58:50|7413.1|7410.3|7408.9|7406.1|7413.1|7410.3|7408.5|7405.7|78
1624366740000|2021-06-22 12:59:00|7408.1|7405.3|7410|7407.2|7411.5|7408.7|7407.9|7405.1|233
1624366750000|2021-06-22 12:59:10|7410.5|7407.7|7410.9|7408.1|7411|7408.2|7410.1|7407.3|20
1624366760000|2021-06-22 12:59:20|7411|7408.2|7409.9|7407.1|7411|7408.2|7409.9|7407.1|6
1624366770000|2021-06-22 12:59:30|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7408.9|7406.1|8
1624366780000|2021-06-22 12:59:40|7409|7406.2|7409|7406.2|7409|7406.2|7408.9|7406.1|22
1624366790000|2021-06-22 12:59:50|7409.1|7406.3|7409.5|7406.7|7409.5|7406.7|7408.5|7405.7|72
1624366800000|2021-06-22 13:00:00|7407.9|7405.1|7410.9|7408.1|7413.5|7410.7|7407.9|7405.1|208
1624366810000|2021-06-22 13:00:10|7410.5|7407.7|7410|7407.2|7411.4|7408.6|7407.5|7404.7|91
1624366820000|2021-06-22 13:00:20|7409.9|7407.1|7403.4|7400.6|7410.4|7407.6|7403.4|7400.6|81
1624366830000|2021-06-22 13:00:30|7403.3|7400.5|7401.3|7398.5|7403.3|7400.5|7399.9|7397.1|306
1624366840000|2021-06-22 13:00:40|7401.5|7398.7|7402.4|7399.6|7402.9|7400.1|7401.3|7398.5|28
1624366850000|2021-06-22 13:00:50|7402.3|7399.5|7400.9|7398.1|7402.8|7400|7399.3|7396.5|92
1624366860000|2021-06-22 13:01:00|7401.1|7398.3|7400.3|7397.5|7402.9|7400.1|7399.4|7396.6|119
1624366870000|2021-06-22 13:01:10|7399.4|7396.6|7401.5|7398.7|7401.5|7398.7|7398.3|7395.5|254
1624366880000|2021-06-22 13:01:20|7402.3|7399.5|7406.8|7404|7408.5|7405.7|7402.3|7399.5|157
1624366890000|2021-06-22 13:01:30|7406.7|7403.9|7406.1|7403.3|7407.3|7404.5|7405.3|7402.5|36
1624366900000|2021-06-22 13:01:40|7405.9|7403.1|7404.3|7401.5|7407.8|7405|7404.3|7401.5|53
1624366910000|2021-06-22 13:01:50|7403.8|7401|7406.3|7403.5|7407.2|7404.4|7403.4|7400.6|6
1624366920000|2021-06-22 13:02:00|7406.4|7403.6|7413.9|7411.1|7414|7411.2|7406.4|7403.6|111
1624366930000|2021-06-22 13:02:10|7414|7411.2|7414.4|7411.6|7415.5|7412.7|7413.5|7410.7|25
1624366940000|2021-06-22 13:02:20|7413.9|7411.1|7412.5|7409.7|7414|7411.2|7412.5|7409.7|18
1624366950000|2021-06-22 13:02:30|7412.9|7410.1|7412.5|7409.7|7412.9|7410.1|7411.5|7408.7|39
1624366960000|2021-06-22 13:02:40|7412.9|7410.1|7412.5|7409.7|7413.3|7410.5|7411.3|7408.5|35
1624366970000|2021-06-22 13:02:50|7412.4|7409.6|7412.4|7409.6|7412.9|7410.1|7411.9|7409.1|1
1624366980000|2021-06-22 13:03:00|7412.3|7409.5|7405.7|7402.9|7412.4|7409.6|7405.7|7402.9|449
1624366990000|2021-06-22 13:03:10|7405.3|7402.5|7400.6|7397.8|7405.3|7402.5|7398.2|7395.4|141
1624367000000|2021-06-22 13:03:20|7400.3|7397.5|7401.2|7398.4|7401.5|7398.7|7399.7|7396.9|81
1624367010000|2021-06-22 13:03:30|7401.3|7398.5|7400.7|7397.9|7401.3|7398.5|7399.2|7396.4|21
1624367020000|2021-06-22 13:03:40|7400.6|7397.8|7398.3|7395.5|7400.6|7397.8|7398.2|7395.4|31
1624367030000|2021-06-22 13:03:50|7398.2|7395.4|7398.3|7395.5|7399.2|7396.4|7396.9|7394.1|105
1624367040000|2021-06-22 13:04:00|7399.3|7396.5|7400.8|7398|7402.3|7399.5|7399.2|7396.4|41
1624367050000|2021-06-22 13:04:10|7401.3|7398.5|7401.7|7398.9|7402.2|7399.4|7400.7|7397.9|38
1624367060000|2021-06-22 13:04:20|7401.9|7399.1|7402.7|7399.9|7402.7|7399.9|7400.7|7397.9|52
1624367070000|2021-06-22 13:04:30|7402.6|7399.8|7398.7|7395.9|7402.6|7399.8|7398.3|7395.5|45
1624367080000|2021-06-22 13:04:40|7398.3|7395.5|7400.1|7397.3|7401.3|7398.5|7398.3|7395.5|97
1624367090000|2021-06-22 13:04:50|7399.8|7397|7397.8|7395|7400.2|7397.4|7397.3|7394.5|23
1624367100000|2021-06-22 13:05:00|7397.7|7394.9|7399.7|7396.9|7400.2|7397.4|7396.8|7394|63
1624367110000|2021-06-22 13:05:10|7400.1|7397.3|7398.7|7395.9|7400.3|7397.5|7398.4|7395.6|23
1624367120000|2021-06-22 13:05:20|7398.8|7396|7403.2|7400.4|7403.3|7400.5|7398.8|7396|40
1624367130000|2021-06-22 13:05:30|7403.3|7400.5|7406.2|7403.4|7408.3|7405.5|7402.3|7399.5|68
1624367140000|2021-06-22 13:05:40|7406.1|7403.3|7407.3|7404.5|7407.3|7404.5|7405.7|7402.9|6
1624367150000|2021-06-22 13:05:50|7408.3|7405.5|7407.3|7404.5|7408.3|7405.5|7406.8|7404|24
1624367160000|2021-06-22 13:06:00|7407.5|7404.7|7407.7|7404.9|7409.3|7406.5|7407.5|7404.7|22
1624367170000|2021-06-22 13:06:10|7407.8|7405|7405.9|7403.1|7407.8|7405|7405.8|7403|14
1624367180000|2021-06-22 13:06:20|7406.3|7403.5|7408.3|7405.5|7408.7|7405.9|7406.3|7403.5|16
1624367190000|2021-06-22 13:06:30|7408.2|7405.4|7406.7|7403.9|7408.3|7405.5|7406.7|7403.9|26
1624367200000|2021-06-22 13:06:40|7406.2|7403.4|7406.2|7403.4|7407.2|7404.4|7405.2|7402.4|18
1624367210000|2021-06-22 13:06:50|7406.1|7403.3|7405.4|7402.6|7406.2|7403.4|7405.1|7402.3|6
1624367220000|2021-06-22 13:07:00|7405.8|7403|7402.3|7399.5|7406.1|7403.3|7401.2|7398.4|45
1624367230000|2021-06-22 13:07:10|7403.2|7400.4|7398.4|7395.6|7403.3|7400.5|7398.4|7395.6|35
1624367240000|2021-06-22 13:07:20|7398.9|7396.1|7398.2|7395.4|7399.7|7396.9|7397.2|7394.4|8
1624367250000|2021-06-22 13:07:30|7397.8|7395|7397.3|7394.5|7397.8|7395|7396.4|7393.6|46
1624367260000|2021-06-22 13:07:40|7397.7|7394.9|7400.8|7398|7402.6|7399.8|7397.7|7394.9|37
1624367270000|2021-06-22 13:07:50|7401.3|7398.5|7402.2|7399.4|7402.3|7399.5|7400.2|7397.4|25
1624367280000|2021-06-22 13:08:00|7402.3|7399.5|7397.7|7394.9|7403.3|7400.5|7397.7|7394.9|263
1624367290000|2021-06-22 13:08:10|7397.6|7394.8|7398.1|7395.3|7398.2|7395.4|7397.2|7394.4|11
1624367300000|2021-06-22 13:08:20|7398.2|7395.4|7399.1|7396.3|7401.2|7398.4|7398.2|7395.4|125
1624367310000|2021-06-22 13:08:30|7398.7|7395.9|7399.2|7396.4|7399.7|7396.9|7398.7|7395.9|37
1624367320000|2021-06-22 13:08:40|7399.3|7396.5|7402.8|7400|7402.8|7400|7399.3|7396.5|7
1624367330000|2021-06-22 13:08:50|7403.2|7400.4|7405.8|7403|7405.8|7403|7402.1|7399.3|15
1624367340000|2021-06-22 13:09:00|7405.7|7402.9|7406.8|7404|7407.8|7405|7405.7|7402.9|56
1624367350000|2021-06-22 13:09:10|7407.3|7404.5|7408.1|7405.3|7409.7|7406.9|7407.2|7404.4|38
1624367360000|2021-06-22 13:09:20|7407.3|7404.5|7404.3|7401.5|7407.3|7404.5|7402.7|7399.9|25
1624367370000|2021-06-22 13:09:30|7405.1|7402.3|7402.1|7399.3|7405.3|7402.5|7402.1|7399.3|9
1624367380000|2021-06-22 13:09:40|7401.3|7398.5|7402.7|7399.9|7403.3|7400.5|7401.3|7398.5|22
1624367390000|2021-06-22 13:09:50|7402.2|7399.4|7402.7|7399.9|7403.7|7400.9|7402.2|7399.4|15
1624367400000|2021-06-22 13:10:00|7402.1|7399.3|7403.2|7400.4|7403.7|7400.9|7401.7|7398.9|16
1624367410000|2021-06-22 13:10:10|||||||||11
1624367420000|2021-06-22 13:10:20|7402.2|7399.4|7402.7|7399.9|7403.2|7400.4|7402.2|7399.4|10
1624367430000|2021-06-22 13:10:30|7402.2|7399.4|7404.7|7401.9|7405.2|7402.4|7402.2|7399.4|25
1624367440000|2021-06-22 13:10:40|7404.2|7401.4|7405.7|7402.9|7406.1|7403.3|7404.2|7401.4|5
1624367450000|2021-06-22 13:10:50|7405.2|7402.4|7404.7|7401.9|7405.2|7402.4|7404.7|7401.9|22
1624367460000|2021-06-22 13:11:00|7405.2|7402.4|7407.2|7404.4|7407.2|7404.4|7405.2|7402.4|23
1624367470000|2021-06-22 13:11:10|7407.7|7404.9|7406.7|7403.9|7407.7|7404.9|7405.8|7403|152
1624367480000|2021-06-22 13:11:20|7407.2|7404.4|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|76
1624367490000|2021-06-22 13:11:30|7407.3|7404.5|7407.6|7404.8|7408.2|7405.4|7407.2|7404.4|13
1624367500000|2021-06-22 13:11:40|7407.2|7404.4|7408.8|7406|7409.2|7406.4|7407.2|7404.4|14
1624367510000|2021-06-22 13:11:50|7409.2|7406.4|7408.3|7405.5|7409.2|7406.4|7408.3|7405.5|13
1624367520000|2021-06-22 13:12:00|7408.7|7405.9|7407.7|7404.9|7409.1|7406.3|7407.7|7404.9|24
1624367530000|2021-06-22 13:12:10|7407.6|7404.8|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|21
1624367540000|2021-06-22 13:12:20|7409.1|7406.3|7407.6|7404.8|7409.2|7406.4|7407.6|7404.8|12
1624367550000|2021-06-22 13:12:30|7407.2|7404.4|7406.2|7403.4|7407.7|7404.9|7405.6|7402.8|21
1624367560000|2021-06-22 13:12:40|7406.6|7403.8|7407.1|7404.3|7407.6|7404.8|7406.6|7403.8|17
1624367570000|2021-06-22 13:12:50|7407.2|7404.4|7406.1|7403.3|7407.2|7404.4|7406.1|7403.3|5
1624367580000|2021-06-22 13:13:00|7406.2|7403.4|7408.3|7405.5|7408.8|7406|7406.2|7403.4|13
1624367590000|2021-06-22 13:13:10|7409.2|7406.4|7408.6|7405.8|7409.2|7406.4|7408.6|7405.8|10
1624367600000|2021-06-22 13:13:20|7409|7406.2|7407.2|7404.4|7409.2|7406.4|7407.1|7404.3|26
1624367610000|2021-06-22 13:13:30|7407.6|7404.8|7407.1|7404.3|7409.1|7406.3|7407.1|7404.3|6
1624367620000|2021-06-22 13:13:40|7407.2|7404.4|7405.2|7402.4|7407.2|7404.4|7405.2|7402.4|3
1624367630000|2021-06-22 13:13:50|7405.1|7402.3|7406.1|7403.3|7406.6|7403.8|7405.1|7402.3|32
1624367640000|2021-06-22 13:14:00|7406.2|7403.4|7404.6|7401.8|7406.2|7403.4|7404.6|7401.8|10
1624367650000|2021-06-22 13:14:10|7404.7|7401.9|7404|7401.2|7405.2|7402.4|7403|7400.2|53
1624367660000|2021-06-22 13:14:20|7403.5|7400.7|7404.6|7401.8|7405.6|7402.8|7403|7400.2|18
1624367670000|2021-06-22 13:14:30|7404.7|7401.9|7405.1|7402.3|7406.1|7403.3|7404.7|7401.9|21
1624367680000|2021-06-22 13:14:40|7405|7402.2|7404.1|7401.3|7405.1|7402.3|7404.1|7401.3|9
1624367690000|2021-06-22 13:14:50|7404.2|7401.4|7406.1|7403.3|7406.1|7403.3|7404.2|7401.4|44
1624367700000|2021-06-22 13:15:00|7405.7|7402.9|7404.2|7401.4|7406.1|7403.3|7404.2|7401.4|180
1624367710000|2021-06-22 13:15:10|7404.1|7401.3|7405.2|7402.4|7405.7|7402.9|7404.1|7401.3|76
1624367720000|2021-06-22 13:15:20|7405.7|7402.9|7405.6|7402.8|7406.2|7403.4|7405.2|7402.4|54
1624367730000|2021-06-22 13:15:30|7405.7|7402.9|7405.2|7402.4|7406|7403.2|7405.2|7402.4|55
1624367740000|2021-06-22 13:15:40|7405.1|7402.3|7406.2|7403.4|7406.2|7403.4|7404.7|7401.9|48
1624367750000|2021-06-22 13:15:50|7406.1|7403.3|7405.6|7402.8|7406.7|7403.9|7405.2|7402.4|67
1624367760000|2021-06-22 13:16:00|7405.2|7402.4|7406.8|7404|7407.2|7404.4|7405.2|7402.4|45
1624367770000|2021-06-22 13:16:10|7406.7|7403.9|7410.7|7407.9|7411.2|7408.4|7406.3|7403.5|173
1624367780000|2021-06-22 13:16:20|7410.6|7407.8|7407.7|7404.9|7410.6|7407.8|7407.7|7404.9|153
1624367790000|2021-06-22 13:16:30|7407.6|7404.8|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|31
1624367800000|2021-06-22 13:16:40|7407.1|7404.3|7406.6|7403.8|7407.1|7404.3|7405.4|7402.6|160
1624367810000|2021-06-22 13:16:50|7406.2|7403.4|7406.6|7403.8|7407.2|7404.4|7406.2|7403.4|126
1624367820000|2021-06-22 13:17:00|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7404.2|7401.4|27
1624367830000|2021-06-22 13:17:10|7405.7|7402.9|7406.3|7403.5|7406.7|7403.9|7405.7|7402.9|4
1624367840000|2021-06-22 13:17:20|7407.1|7404.3|7406.2|7403.4|7408.1|7405.3|7405.6|7402.8|44
1624367850000|2021-06-22 13:17:30|7405.7|7402.9|7406.6|7403.8|7407.2|7404.4|7405.7|7402.9|5
1624367860000|2021-06-22 13:17:40|7406.1|7403.3|7403.8|7401|7406.2|7403.4|7403.1|7400.3|25
1624367870000|2021-06-22 13:17:50|7404.6|7401.8|7404.7|7401.9|7405|7402.2|7404.6|7401.8|6
1624367880000|2021-06-22 13:18:00|7404.6|7401.8|7405.6|7402.8|7406.7|7403.9|7403.8|7401|53
1624367890000|2021-06-22 13:18:10|7405.1|7402.3|7405.7|7402.9|7405.7|7402.9|7405.1|7402.3|1
1624367900000|2021-06-22 13:18:20|7405.8|7403|7405.7|7402.9|7406.2|7403.4|7405.7|7402.9|16
1624367910000|2021-06-22 13:18:30|7406.1|7403.3|7405.2|7402.4|7406.2|7403.4|7404.2|7401.4|9
1624367920000|2021-06-22 13:18:40|7405.1|7402.3|7403|7400.2|7405.1|7402.3|7403|7400.2|6
1624367930000|2021-06-22 13:18:50|7402.6|7399.8|7403.2|7400.4|7403.7|7400.9|7402.6|7399.8|10
1624367940000|2021-06-22 13:19:00|7403.7|7400.9|7403.7|7400.9|7404.2|7401.4|7403.2|7400.4|22
1624367950000|2021-06-22 13:19:10|7403.6|7400.8|7402.6|7399.8|7403.7|7400.9|7402.6|7399.8|3
1624367960000|2021-06-22 13:19:20|7402.2|7399.4|7402.6|7399.8|7403.2|7400.4|7402.2|7399.4|5
1624367970000|2021-06-22 13:19:30|7402.2|7399.4|7401.6|7398.8|7402.2|7399.4|7401.2|7398.4|4
1624367980000|2021-06-22 13:19:40|7401.2|7398.4|7401.6|7398.8|7401.7|7398.9|7401.2|7398.4|18
1624367990000|2021-06-22 13:19:50|7401.2|7398.4|7401.6|7398.8|7402.2|7399.4|7400.2|7397.4|13
1624368000000|2021-06-22 13:20:00|7401.2|7398.4|7400.6|7397.8|7401.2|7398.4|7400.6|7397.8|14
1624368010000|2021-06-22 13:20:10|7401|7398.2|7402.2|7399.4|7402.2|7399.4|7400.6|7397.8|18
1624368020000|2021-06-22 13:20:20|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7400.7|7397.9|35
1624368030000|2021-06-22 13:20:30|7401.2|7398.4|7402|7399.2|7402.2|7399.4|7401.2|7398.4|37
1624368040000|2021-06-22 13:20:40|7401.6|7398.8|7402.2|7399.4|7402.2|7399.4|7401.6|7398.8|39
1624368050000|2021-06-22 13:20:50|7402.7|7399.9|7401.8|7399|7402.7|7399.9|7401.6|7398.8|52
1624368060000|2021-06-22 13:21:00|7402.2|7399.4|7402.6|7399.8|7402.6|7399.8|7401.2|7398.4|85
1624368070000|2021-06-22 13:21:10|7402.8|7400|7402.7|7399.9|7403.6|7400.8|7402.2|7399.4|96
1624368080000|2021-06-22 13:21:20|7403|7400.2|7403.2|7400.4|7403.2|7400.4|7402.6|7399.8|1
1624368090000|2021-06-22 13:21:30|7404|7401.2|7404.2|7401.4|7404.2|7401.4|7403.2|7400.4|17
1624368100000|2021-06-22 13:21:40|7404.4|7401.6|7406.2|7403.4|7406.2|7403.4|7404.4|7401.6|54
1624368110000|2021-06-22 13:21:50|7405.7|7402.9|7404.3|7401.5|7405.7|7402.9|7403.2|7400.4|124
1624368120000|2021-06-22 13:22:00|7404.7|7401.9|7404.2|7401.4|7405.7|7402.9|7404.2|7401.4|25
1624368130000|2021-06-22 13:22:10|7403.7|7400.9|7404.2|7401.4|7404.2|7401.4|7403.2|7400.4|8
1624368140000|2021-06-22 13:22:20|7404.8|7402|7406.3|7403.5|7406.4|7403.6|7404.8|7402|190
1624368150000|2021-06-22 13:22:30|7405.8|7403|7405.7|7402.9|7405.8|7403|7405.7|7402.9|32
1624368160000|2021-06-22 13:22:40|7405.3|7402.5|7405.8|7403|7405.8|7403|7404.8|7402|11
1624368170000|2021-06-22 13:22:50|7405.7|7402.9|7405.2|7402.4|7405.7|7402.9|7404.6|7401.8|16
1624368180000|2021-06-22 13:23:00|7406|7403.2|7406.2|7403.4|7406.2|7403.4|7405.2|7402.4|5
1624368200000|2021-06-22 13:23:20|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7406.6|7403.8|6
1624368210000|2021-06-22 13:23:30|7407.3|7404.5|7404.8|7402|7408.2|7405.4|7404.3|7401.5|23
1624368220000|2021-06-22 13:23:40|7405.2|7402.4|7404.2|7401.4|7405.2|7402.4|7404.2|7401.4|70
1624368230000|2021-06-22 13:23:50|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|15
1624368240000|2021-06-22 13:24:00|7405.2|7402.4|7405.2|7402.4|7406.2|7403.4|7405.2|7402.4|7
1624368250000|2021-06-22 13:24:10|7405.4|7402.6|7404.2|7401.4|7406.2|7403.4|7404.2|7401.4|15
1624368260000|2021-06-22 13:24:20|7404.1|7401.3|7406.1|7403.3|7406.2|7403.4|7403.7|7400.9|107
1624368270000|2021-06-22 13:24:30|7404.3|7401.5|7405.8|7403|7405.8|7403|7404.3|7401.5|43
1624368280000|2021-06-22 13:24:40|7405.4|7402.6|7405.2|7402.4|7405.8|7403|7404.3|7401.5|22
1624368290000|2021-06-22 13:24:50|7405.6|7402.8|7404.7|7401.9|7405.6|7402.8|7404.7|7401.9|16
1624368300000|2021-06-22 13:25:00|7404.6|7401.8|7410.2|7407.4|7410.2|7407.4|7404.3|7401.5|58
1624368310000|2021-06-22 13:25:10|7410.4|7407.6|7410.2|7407.4|7411.2|7408.4|7409.6|7406.8|26
1624368320000|2021-06-22 13:25:20|7410.7|7407.9|7410.2|7407.4|7410.8|7408|7410.2|7407.4|5
1624368330000|2021-06-22 13:25:30|7411.2|7408.4|7411.7|7408.9|7412.2|7409.4|7411.2|7408.4|85
1624368340000|2021-06-22 13:25:40|7411.8|7409|7411.6|7408.8|7413.2|7410.4|7411.2|7408.4|98
1624368350000|2021-06-22 13:25:50|7411.2|7408.4|7410.7|7407.9|7411.8|7409|7410.7|7407.9|17
1624368360000|2021-06-22 13:26:00|7411.7|7408.9|7411.6|7408.8|7413.2|7410.4|7411.2|7408.4|89
1624368370000|2021-06-22 13:26:10|7411.2|7408.4|7412.2|7409.4|7412.2|7409.4|7411.1|7408.3|15
1624368380000|2021-06-22 13:26:20|7412.6|7409.8|7413.4|7410.6|7414.2|7411.4|7412.6|7409.8|125
1624368390000|2021-06-22 13:26:30|7413.8|7411|7414.8|7412|7415.3|7412.5|7413.4|7410.6|35
1624368400000|2021-06-22 13:26:40|7414.3|7411.5|7415.3|7412.5|7415.3|7412.5|7414.3|7411.5|4
1624368410000|2021-06-22 13:26:50|7415.4|7412.6|7415.4|7412.6|7415.8|7413|7414.8|7412|30
1624368420000|2021-06-22 13:27:00|7415.8|7413|7415.2|7412.4|7416.3|7413.5|7414.8|7412|73
1624368430000|2021-06-22 13:27:10|7415.3|7412.5|7416.8|7414|7417.9|7415.1|7415.3|7412.5|101
1624368440000|2021-06-22 13:27:20|7416.3|7413.5|7416.2|7413.4|7417.4|7414.6|7416.2|7413.4|19
1624368450000|2021-06-22 13:27:30|7415.8|7413|7413.7|7410.9|7416.1|7413.3|7413.2|7410.4|53
1624368460000|2021-06-22 13:27:40|7413.8|7411|7413.7|7410.9|7414.7|7411.9|7413.2|7410.4|9
1624368470000|2021-06-22 13:27:50|7414.2|7411.4|7414.2|7411.4|7414.8|7412|7414.2|7411.4|5
1624368480000|2021-06-22 13:28:00|7414.6|7411.8|7418.3|7415.5|7418.8|7416|7414.6|7411.8|408
1624368490000|2021-06-22 13:28:10|7418.2|7415.4|7419.2|7416.4|7420.4|7417.6|7417.3|7414.5|137
1624368500000|2021-06-22 13:28:20|7418.8|7416|7417.4|7414.6|7419.4|7416.6|7417.3|7414.5|52
1624368510000|2021-06-22 13:28:30|7417.8|7415|7420.2|7417.4|7420.4|7417.6|7417.3|7414.5|868
1624368520000|2021-06-22 13:28:40|7420.4|7417.6|7422|7419.2|7422.4|7419.6|7420.4|7417.6|549
1624368530000|2021-06-22 13:28:50|7422.6|7419.8|7422.5|7419.7|7423.3|7420.5|7421.5|7418.7|44
1624368540000|2021-06-22 13:29:00|7422.4|7419.6|7421.4|7418.6|7422.5|7419.7|7421.4|7418.6|42
1624368550000|2021-06-22 13:29:10|7421.9|7419.1|7420.8|7418|7423.4|7420.6|7419.8|7417|328
1624368560000|2021-06-22 13:29:20|7420.5|7417.7|7420.4|7417.6|7421.3|7418.5|7420|7417.2|24
1624368570000|2021-06-22 13:29:30|7420.3|7417.5|7419.8|7417|7420.4|7417.6|7419.8|7417|62
1624368580000|2021-06-22 13:29:40|7419.7|7416.9|7416.2|7413.4|7419.9|7417.1|7416.2|7413.4|61
1624368590000|2021-06-22 13:29:50|7416.3|7413.5|7418.4|7415.6|7418.4|7415.6|7416.2|7413.4|48
1624368600000|2021-06-22 13:30:00|7418.8|7416|7408.4|7405.6|7419.8|7417|7408.4|7405.6|46
1624368610000|2021-06-22 13:30:10|7408.2|7405.4|7407.8|7405|7408.8|7406|7403.8|7401|139
1624368620000|2021-06-22 13:30:20|7407.7|7404.9|7410.4|7407.6|7411.3|7408.5|7406.8|7404|43
1624368630000|2021-06-22 13:30:30|7409.8|7407|7407.8|7405|7410.2|7407.4|7406.8|7404|10
1624368640000|2021-06-22 13:30:40|7407.9|7405.1|7411.2|7408.4|7411.3|7408.5|7407.9|7405.1|22
1624368650000|2021-06-22 13:30:50|7410.9|7408.1|7413.3|7410.5|7413.8|7411|7410.8|7408|21
1624368660000|2021-06-22 13:31:00|7412.9|7410.1|7410.8|7408|7413.4|7410.6|7410.8|7408|18
1624368670000|2021-06-22 13:31:10|7411.4|7408.6|7413.3|7410.5|7413.8|7411|7411.4|7408.6|22
1624368680000|2021-06-22 13:31:20|7413.2|7410.4|7413.3|7410.5|7413.8|7411|7412.8|7410|7
1624368690000|2021-06-22 13:31:30|7413.2|7410.4|7411.8|7409|7413.3|7410.5|7411.8|7409|51
1624368700000|2021-06-22 13:31:40|7411.4|7408.6|7409.3|7406.5|7412.3|7409.5|7409.3|7406.5|103
1624368710000|2021-06-22 13:31:50|7409.4|7406.6|7411.2|7408.4|7411.8|7409|7409.4|7406.6|30
1624368720000|2021-06-22 13:32:00|7410.8|7408|7411.3|7408.5|7412.3|7409.5|7410.2|7407.4|60
1624368730000|2021-06-22 13:32:10|7411.4|7408.6|7408.8|7406|7412.8|7410|7408.8|7406|22
1624368740000|2021-06-22 13:32:20|7408.3|7405.5|7409.8|7407|7409.8|7407|7408.2|7405.4|16
1624368750000|2021-06-22 13:32:30|7409.9|7407.1|7410.4|7407.6|7411.4|7408.6|7409.8|7407|42
1624368760000|2021-06-22 13:32:40|7409.8|7407|7409.3|7406.5|7410.3|7407.5|7409.3|7406.5|19
1624368770000|2021-06-22 13:32:50|7409.4|7406.6|7408.2|7405.4|7410.8|7408|7408.2|7405.4|38
1624368780000|2021-06-22 13:33:00|7407.8|7405|7407.8|7405|7410.4|7407.6|7407.8|7405|14
1624368790000|2021-06-22 13:33:10|7407.9|7405.1|7408.2|7405.4|7409.2|7406.4|7407.2|7404.4|71
1624368800000|2021-06-22 13:33:20|7408.4|7405.6|7407.3|7404.5|7409.2|7406.4|7407.3|7404.5|25
1624368810000|2021-06-22 13:33:30|7407.2|7404.4|7407.8|7405|7407.8|7405|7405.8|7403|26
1624368820000|2021-06-22 13:33:40|7407.3|7404.5|7407.4|7404.6|7407.8|7405|7407.2|7404.4|0
1624368830000|2021-06-22 13:33:50|7407.8|7405|7407.8|7405|7407.9|7405.1|7407.3|7404.5|78
1624368840000|2021-06-22 13:34:00|7407.2|7404.4|7405.3|7402.5|7407.3|7404.5|7405.3|7402.5|100
1624368850000|2021-06-22 13:34:10|7405.4|7402.6|7404.3|7401.5|7405.8|7403|7402.8|7400|38
1624368860000|2021-06-22 13:34:20|7404.4|7401.6|7407.3|7404.5|7407.3|7404.5|7404.4|7401.6|42
1624368870000|2021-06-22 13:34:30|7407.2|7404.4|7407.3|7404.5|7407.4|7404.6|7406.8|7404|8
1624368880000|2021-06-22 13:34:40|7407.4|7404.6|7407.2|7404.4|7408.4|7405.6|7407.2|7404.4|34
1624368890000|2021-06-22 13:34:50|7407.3|7404.5|7407.3|7404.5|7408.1|7405.3|7407.2|7404.4|6
1624368900000|2021-06-22 13:35:00|7407.2|7404.4|7404.8|7402|7407.2|7404.4|7404.8|7402|41
1624368910000|2021-06-22 13:35:10|7405.2|7402.4|7400.6|7397.8|7405.8|7403|7400.6|7397.8|54
1624368920000|2021-06-22 13:35:20|7400.2|7397.4|7398.8|7396|7400.3|7397.5|7397.8|7395|88
1624368930000|2021-06-22 13:35:30|7398.4|7395.6|7397.4|7394.6|7398.4|7395.6|7395.8|7393|137
1624368940000|2021-06-22 13:35:40|7398.4|7395.6|7398.8|7396|7399.4|7396.6|7396.8|7394|66
1624368950000|2021-06-22 13:35:50|7398.9|7396.1|7399.2|7396.4|7399.9|7397.1|7398.8|7396|42
1624368960000|2021-06-22 13:36:00|7399.3|7396.5|7396.8|7394|7400.4|7397.6|7396.3|7393.5|101
1624368970000|2021-06-22 13:36:10|7396.4|7393.6|7397.8|7395|7398.8|7396|7396.4|7393.6|23
1624368980000|2021-06-22 13:36:20|7397.9|7395.1|7400.2|7397.4|7400.4|7397.6|7397.9|7395.1|77
1624368990000|2021-06-22 13:36:30|7400.3|7397.5|7404.2|7401.4|7404.4|7401.6|7398.8|7396|56
1624369000000|2021-06-22 13:36:40|7404.3|7401.5|7404.4|7401.6|7404.4|7401.6|7404.2|7401.4|22
1624369010000|2021-06-22 13:36:50|7404.3|7401.5|7407.3|7404.5|7407.8|7405|7403.8|7401|67
1624369020000|2021-06-22 13:37:00|7407.4|7404.6|7415.8|7413|7420.4|7417.6|7407.3|7404.5|239
1624369030000|2021-06-22 13:37:10|7414.9|7412.1|7411.7|7408.9|7415.3|7412.5|7409.2|7406.4|58
1624369040000|2021-06-22 13:37:20|7410.8|7408|7412.9|7410.1|7412.9|7410.1|7409.9|7407.1|57
1624369050000|2021-06-22 13:37:30|7412.8|7410|7410.3|7407.5|7412.8|7410|7410.3|7407.5|46
1624369060000|2021-06-22 13:37:40|7410.8|7408|7408.9|7406.1|7410.8|7408|7407.3|7404.5|38
1624369070000|2021-06-22 13:37:50|7408.8|7406|7409.7|7406.9|7409.8|7407|7408.2|7405.4|23
1624369080000|2021-06-22 13:38:00|7409.3|7406.5|7409.4|7406.6|7409.9|7407.1|7408.2|7405.4|11
1624369090000|2021-06-22 13:38:10|7409.7|7406.9|7409.4|7406.6|7411.3|7408.5|7409.3|7406.5|3
1624369100000|2021-06-22 13:38:20|7410.2|7407.4|7408.8|7406|7411.8|7409|7408.8|7406|20
1624369110000|2021-06-22 13:38:30|7409.3|7406.5|7409.7|7406.9|7410.2|7407.4|7408.8|7406|15
1624369120000|2021-06-22 13:38:40|7409.8|7407|7412.3|7409.5|7412.3|7409.5|7409.3|7406.5|39
1624369130000|2021-06-22 13:38:50|7412.2|7409.4|7410.7|7407.9|7412.3|7409.5|7410.2|7407.4|25
1624369140000|2021-06-22 13:39:00|7410.8|7408|7412.8|7410|7413.8|7411|7410.8|7408|34
1624369150000|2021-06-22 13:39:10|7413.3|7410.5|7416.3|7413.5|7417.2|7414.4|7413.3|7410.5|69
1624369160000|2021-06-22 13:39:20|7416.7|7413.9|7413.7|7410.9|7416.7|7413.9|7413.2|7410.4|44
1624369170000|2021-06-22 13:39:30|7413.6|7410.8|7413.8|7411|7416.2|7413.4|7413.2|7410.4|13
1624369180000|2021-06-22 13:39:40|7413.7|7410.9|7416.3|7413.5|7416.8|7414|7413.2|7410.4|59
1624369190000|2021-06-22 13:39:50|7416.4|7413.6|7423.8|7421|7423.8|7421|7416.3|7413.5|145
1624369200000|2021-06-22 13:40:00|7423.3|7420.5|7424.3|7421.5|7425.8|7423|7423.2|7420.4|81
1624369210000|2021-06-22 13:40:10|7424.2|7421.4|7421.8|7419|7424.2|7421.4|7421.2|7418.4|59
1624369220000|2021-06-22 13:40:20|7422.3|7419.5|7423.3|7420.5|7425.7|7422.9|7420.8|7418|97
1624369230000|2021-06-22 13:40:30|7424.3|7421.5|7425.2|7422.4|7425.2|7422.4|7424.3|7421.5|79
1624369240000|2021-06-22 13:40:40|7424.8|7422|7424.2|7421.4|7424.8|7422|7424.2|7421.4|115
1624369250000|2021-06-22 13:40:50|7423.4|7420.6|7422.2|7419.4|7425.8|7423|7421.8|7419|322
1624369260000|2021-06-22 13:41:00|7421.8|7419|7423.2|7420.4|7425.8|7423|7421.8|7419|57
1624369270000|2021-06-22 13:41:10|7422.8|7420|7420.3|7417.5|7422.8|7420|7419.2|7416.4|55
1624369280000|2021-06-22 13:41:20|7420.2|7417.4|7420.3|7417.5|7420.3|7417.5|7419.2|7416.4|5
1624369290000|2021-06-22 13:41:30|7420.2|7417.4|7419.8|7417|7420.3|7417.5|7419.2|7416.4|15
1624369300000|2021-06-22 13:41:40|7420.2|7417.4|7420.3|7417.5|7421.2|7418.4|7420.2|7417.4|22
1624369310000|2021-06-22 13:41:50|7420.8|7418|7418.7|7415.9|7420.8|7418|7417.2|7414.4|87
1624369320000|2021-06-22 13:42:00|7419.2|7416.4|7420.2|7417.4|7421.2|7418.4|7418.2|7415.4|109
1624369330000|2021-06-22 13:42:10|7420.4|7417.6|7421.2|7418.4|7422.2|7419.4|7420.4|7417.6|230
1624369340000|2021-06-22 13:42:20|7420.7|7417.9|7421.4|7418.6|7421.4|7418.6|7420.7|7417.9|53
1624369350000|2021-06-22 13:42:30|7421.8|7419|7423.2|7420.4|7423.2|7420.4|7421.8|7419|97
1624369360000|2021-06-22 13:42:40|7422.8|7420|7424.3|7421.5|7424.8|7422|7421.8|7419|97
1624369370000|2021-06-22 13:42:50|7424.2|7421.4|7422.4|7419.6|7424.8|7422|7422.4|7419.6|60
1624369380000|2021-06-22 13:43:00|7422.5|7419.7|7424.3|7421.5|7424.3|7421.5|7422.5|7419.7|55
1624369390000|2021-06-22 13:43:10|7424.2|7421.4|7425.4|7422.6|7427.7|7424.9|7424.2|7421.4|340
1624369400000|2021-06-22 13:43:20|7426.2|7423.4|7426.9|7424.1|7428.4|7425.6|7425.8|7423|100
1624369410000|2021-06-22 13:43:30|7426.8|7424|7427.8|7425|7429.3|7426.5|7426.8|7424|104
1624369420000|2021-06-22 13:43:40|7428.3|7425.5|7427.4|7424.6|7429.4|7426.6|7426.9|7424.1|432
1624369430000|2021-06-22 13:43:50|7427.8|7425|7427.3|7424.5|7428.3|7425.5|7426.9|7424.1|63
1624369440000|2021-06-22 13:44:00|7427|7424.2|7428.4|7425.6|7428.4|7425.6|7426.4|7423.6|22
1624369450000|2021-06-22 13:44:10|7428.3|7425.5|7428.4|7425.6|7429.1|7426.3|7427.9|7425.1|28
1624369460000|2021-06-22 13:44:20|7428.3|7425.5|7427.4|7424.6|7428.4|7425.6|7426.7|7423.9|31
1624369470000|2021-06-22 13:44:30|7427.9|7425.1|7428.9|7426.1|7428.9|7426.1|7427.8|7425|10
1624369480000|2021-06-22 13:44:40|7428.8|7426|7426.3|7423.5|7428.9|7426.1|7424.8|7422|283
1624369490000|2021-06-22 13:44:50|7426.4|7423.6|7428.3|7425.5|7428.4|7425.6|7426.4|7423.6|47
1624369500000|2021-06-22 13:45:00|7428.2|7425.4|7434.4|7431.6|7434.4|7431.6|7426.9|7424.1|179
1624369510000|2021-06-22 13:45:10|7434.3|7431.5|7434|7431.2|7435.8|7433|7433.4|7430.6|353
1624369520000|2021-06-22 13:45:20|7434.5|7431.7|7435.4|7432.6|7435.4|7432.6|7434|7431.2|68
1624369530000|2021-06-22 13:45:30|7434.6|7431.8|7433.4|7430.6|7435|7432.2|7433|7430.2|63
1624369540000|2021-06-22 13:45:40|7433|7430.2|7432.5|7429.7|7433|7430.2|7431.4|7428.6|139
1624369550000|2021-06-22 13:45:50|7432.4|7429.6|7433.9|7431.1|7434|7431.2|7432|7429.2|6
1624369560000|2021-06-22 13:46:00|7433.5|7430.7|7438|7435.2|7438|7435.2|7433.5|7430.7|178
1624369570000|2021-06-22 13:46:10|7437.9|7435.1|7438.4|7435.6|7439|7436.2|7437.5|7434.7|89
1624369580000|2021-06-22 13:46:20|7438.3|7435.5|7436.4|7433.6|7438.5|7435.7|7436.4|7433.6|101
1624369590000|2021-06-22 13:46:30|7436.5|7433.7|7437.4|7434.6|7438.6|7435.8|7436.1|7433.3|71
1624369600000|2021-06-22 13:46:40|7437|7434.2|7435.6|7432.8|7437.4|7434.6|7435|7432.2|437
1624369610000|2021-06-22 13:46:50|7435.9|7433.1|7435.6|7432.8|7436|7433.2|7435.5|7432.7|31
1624369620000|2021-06-22 13:47:00|7436.4|7433.6|7435.3|7432.5|7437.4|7434.6|7434.4|7431.6|367
1624369630000|2021-06-22 13:47:10|7435.4|7432.6|7435.9|7433.1|7437.4|7434.6|7435.4|7432.6|78
1624369640000|2021-06-22 13:47:20|7436|7433.2|7435.2|7432.4|7436.4|7433.6|7434.4|7431.6|70
1624369650000|2021-06-22 13:47:30|7434.8|7432|7433.8|7431|7435.8|7433|7433.8|7431|142
1624369660000|2021-06-22 13:47:40|7433.4|7430.6|7430.9|7428.1|7433.4|7430.6|7430.8|7428|105
1624369670000|2021-06-22 13:47:50|7431.4|7428.6|7429.3|7426.5|7431.4|7428.6|7429.3|7426.5|178
1624369680000|2021-06-22 13:48:00|7429.4|7426.6|7428|7425.2|7429.4|7426.6|7426.8|7424|75
1624369690000|2021-06-22 13:48:10|7429.3|7426.5|7428.2|7425.4|7429.4|7426.6|7427.3|7424.5|22
1624369700000|2021-06-22 13:48:20|7427.7|7424.9|7427.4|7424.6|7429.3|7426.5|7427.3|7424.5|26
1624369710000|2021-06-22 13:48:30|7427.3|7424.5|7429.3|7426.5|7430.3|7427.5|7426.8|7424|175
1624369720000|2021-06-22 13:48:40|7429.4|7426.6|7429.8|7427|7430.4|7427.6|7429.2|7426.4|97
1624369730000|2021-06-22 13:48:50|7429.9|7427.1|7429.2|7426.4|7431.4|7428.6|7429.2|7426.4|114
1624369740000|2021-06-22 13:49:00|7428.8|7426|7429.4|7426.6|7430.9|7428.1|7428.8|7426|286
1624369750000|2021-06-22 13:49:10|7429.3|7426.5|7429.3|7426.5|7430.3|7427.5|7428.8|7426|23
1624369760000|2021-06-22 13:49:20|7429.2|7426.4|7429.8|7427|7430.4|7427.6|7428.8|7426|7
1624369770000|2021-06-22 13:49:30|7429.4|7426.6|7431.8|7429|7432.4|7429.6|7429.4|7426.6|115
1624369780000|2021-06-22 13:49:40|7431.4|7428.6|7432.4|7429.6|7432.4|7429.6|7430.8|7428|25
1624369790000|2021-06-22 13:49:50|7431.8|7429|7432.5|7429.7|7433.4|7430.6|7431.4|7428.6|39
1624369800000|2021-06-22 13:50:00|7432.9|7430.1|7432.9|7430.1|7434.3|7431.5|7432.4|7429.6|36
1624369810000|2021-06-22 13:50:10|7433|7430.2|7432.3|7429.5|7433.4|7430.6|7431.4|7428.6|38
1624369820000|2021-06-22 13:50:20|7431.8|7429|7432.4|7429.6|7432.4|7429.6|7430.8|7428|28
1624369830000|2021-06-22 13:50:30|7432.3|7429.5|7430.4|7427.6|7432.4|7429.6|7429.9|7427.1|111
1624369840000|2021-06-22 13:50:40|7430.8|7428|7430.8|7428|7431.8|7429|7430.2|7427.4|48
1624369850000|2021-06-22 13:50:50|7431.2|7428.4|7431.8|7429|7432.2|7429.4|7431.2|7428.4|46
1624369860000|2021-06-22 13:51:00|7432.3|7429.5|7429.8|7427|7432.4|7429.6|7429.3|7426.5|57
1624369870000|2021-06-22 13:51:10|7429.4|7426.6|7432.4|7429.6|7432.4|7429.6|7428.8|7426|136
1624369880000|2021-06-22 13:51:20|7432.3|7429.5|7430.8|7428|7432.4|7429.6|7430.8|7428|44
1624369890000|2021-06-22 13:51:30|7430.4|7427.6|7430.8|7428|7431.4|7428.6|7430.4|7427.6|15
1624369900000|2021-06-22 13:51:40|7430.4|7427.6|7431.4|7428.6|7431.4|7428.6|7429.8|7427|40
1624369910000|2021-06-22 13:51:50|7431.8|7429|7429.8|7427|7431.9|7429.1|7429.4|7426.6|42
1624369920000|2021-06-22 13:52:00|7429.4|7426.6|7429.4|7426.6|7430.3|7427.5|7428.8|7426|66
1624369930000|2021-06-22 13:52:10|7430.2|7427.4|7431.4|7428.6|7431.4|7428.6|7429.8|7427|14
1624369940000|2021-06-22 13:52:20|7431.3|7428.5|7433.4|7430.6|7433.4|7430.6|7431.3|7428.5|22
1624369950000|2021-06-22 13:52:30|7433.2|7430.4|7432.9|7430.1|7434.4|7431.6|7432.3|7429.5|63
1624369960000|2021-06-22 13:52:40|7433.4|7430.6|7431.9|7429.1|7433.4|7430.6|7430.9|7428.1|25
1624369970000|2021-06-22 13:52:50|7432|7429.2|7432.9|7430.1|7433.3|7430.5|7431.8|7429|38
1624369980000|2021-06-22 13:53:00|7433.3|7430.5|7433.3|7430.5|7434.4|7431.6|7433.2|7430.4|93
1624369990000|2021-06-22 13:53:10|7433.4|7430.6|7433.4|7430.6|7434.3|7431.5|7433.3|7430.5|2
1624370000000|2021-06-22 13:53:20|7433.3|7430.5|7432.4|7429.6|7433.4|7430.6|7431.4|7428.4|58
1624370010000|2021-06-22 13:53:30|7432.8|7430|7433.4|7430.6|7433.4|7430.6|7432.8|7430|13
1624370020000|2021-06-22 13:53:40|7434.2|7431.4|7434.4|7431.6|7434.4|7431.6|7433.4|7430.6|10
1624370030000|2021-06-22 13:53:50|7433.8|7431|7433.4|7430.6|7434.3|7431.5|7433.3|7430.5|55
1624370040000|2021-06-22 13:54:00|7433.3|7430.5|7432.4|7429.6|7433.4|7430.6|7432.3|7429.5|33
1624370050000|2021-06-22 13:54:10|7432.8|7430|7432.4|7429.6|7433.4|7430.6|7431.8|7429|44
1624370060000|2021-06-22 13:54:20|7432|7429.2|7433.4|7430.6|7433.9|7431.1|7432|7429.2|55
1624370070000|2021-06-22 13:54:30|7433.3|7430.5|7430.4|7427.6|7433.3|7430.5|7430.2|7427.4|39
1624370080000|2021-06-22 13:54:40|7430.2|7427.4|7425.4|7422.6|7430.2|7427.4|7425.4|7422.6|69
1624370090000|2021-06-22 13:54:50|7425.3|7422.5|7420.2|7417.4|7425.4|7422.6|7417.6|7414.8|727
1624370100000|2021-06-22 13:55:00|7420.6|7417.8|7419.6|7416.8|7421|7418.2|7417.6|7414.8|111
1624370110000|2021-06-22 13:55:10|7419.7|7416.9|7419.6|7416.8|7420.2|7417.4|7418.6|7415.8|47
1624370120000|2021-06-22 13:55:20|7419.7|7416.9|7419.1|7416.3|7419.7|7416.9|7417.6|7414.8|47
1624370130000|2021-06-22 13:55:30|7419|7416.2|7416.2|7413.4|7419.1|7416.3|7416|7413.2|290
1624370140000|2021-06-22 13:55:40|7416.6|7413.8|7415.1|7412.3|7418.2|7415.4|7415.1|7412.3|27
1624370150000|2021-06-22 13:55:50|7415.2|7412.4|7417.2|7414.4|7417.6|7414.8|7415.1|7412.3|34
1624370160000|2021-06-22 13:56:00|7417.1|7414.3|7417.2|7414.4|7418.2|7415.4|7415.6|7412.8|52
1624370170000|2021-06-22 13:56:10|7417.3|7414.5|7413|7410.2|7418.2|7415.4|7412.4|7409.6|859
1624370180000|2021-06-22 13:56:20|7412.9|7410.1|7411.9|7409.1|7413|7410.2|7411.4|7408.6|207
1624370190000|2021-06-22 13:56:30|7412|7409.2|7414|7411.2|7414|7411.2|7411.8|7409|57
1624370200000|2021-06-22 13:56:40|7413.9|7411.1|7415|7412.2|7415.9|7413.1|7413.8|7411|55
1624370210000|2021-06-22 13:56:50|7415.4|7412.6|7413.9|7411.1|7416|7413.2|7413.9|7411.1|34
1624370220000|2021-06-22 13:57:00|7414|7411.2|7412.9|7410.1|7414.4|7411.6|7412.8|7410|50
1624370230000|2021-06-22 13:57:10|7412.8|7410|7416|7413.2|7416.4|7413.6|7412.8|7410|36
1624370240000|2021-06-22 13:57:20|7416.4|7413.6|7415.6|7412.8|7416.9|7414.1|7415.6|7412.8|70
1624370250000|2021-06-22 13:57:30|7414.8|7412|7415.8|7413|7417.4|7414.6|7414.4|7411.6|110
1624370260000|2021-06-22 13:57:40|7415.3|7412.5|7415.4|7412.6|7415.8|7413|7415.3|7412.5|16
1624370270000|2021-06-22 13:57:50|7415.3|7412.5|7414.4|7411.6|7415.3|7412.5|7413.8|7411|38
1624370280000|2021-06-22 13:58:00|7414.2|7411.4|7412.4|7409.6|7414.2|7411.4|7411.8|7409|34
1624370290000|2021-06-22 13:58:10|7412.8|7410|7414.4|7411.6|7414.4|7411.6|7412.8|7410|35
1624370300000|2021-06-22 13:58:20|7414.9|7412.1|7416.3|7413.5|7417.2|7414.4|7414.9|7412.1|33
1624370310000|2021-06-22 13:58:30|7416.4|7413.6|7418.8|7416|7418.9|7416.1|7416.4|7413.6|28
1624370320000|2021-06-22 13:58:40|7419.4|7416.6|7420.4|7417.6|7420.9|7418.1|7419.4|7416.6|74
1624370330000|2021-06-22 13:58:50|7420.3|7417.5|7419.9|7417.1|7421.4|7418.6|7419.4|7416.6|60
1624370340000|2021-06-22 13:59:00|7419.8|7417|7420|7417.2|7420.4|7417.6|7419.8|7417|28
1624370350000|2021-06-22 13:59:10|7419.9|7417.1|7420.9|7418.1|7421|7418.2|7419.9|7417.1|11
1624370360000|2021-06-22 13:59:20|7420.5|7417.7|7421|7418.2|7421.9|7419.1|7420.4|7417.6|40
1624370370000|2021-06-22 13:59:30|7420.9|7418.1|7422|7419.2|7422|7419.2|7420.9|7418.1|89
1624370380000|2021-06-22 13:59:40|7422.2|7419.4|7425|7422.2|7425|7422.2|7422.2|7419.4|78
1624370390000|2021-06-22 13:59:50|7425.1|7422.3|7426.9|7424.1|7427|7424.2|7425.1|7422.3|24
1624370400000|2021-06-22 14:00:00|7426|7423.2|7426.8|7424|7427.5|7424.7|7426|7423.2|29
1624370410000|2021-06-22 14:00:10|7426.4|7423.6|7427|7424.2|7427|7424.2|7426.4|7423.6|11
1624370420000|2021-06-22 14:00:20|7427.5|7424.7|7426.9|7424.1|7427.5|7424.7|7426.9|7424.1|34
1624370430000|2021-06-22 14:00:30|7427|7424.2|7423|7420.2|7427.4|7424.6|7423|7420.2|49
1624370440000|2021-06-22 14:00:40|7423.4|7420.6|7425.6|7422.8|7425.6|7422.8|7423.4|7420.6|40
1624370450000|2021-06-22 14:00:50|7425.9|7423.1|7425.9|7423.1|7427.3|7424.5|7425.4|7422.6|10
1624370460000|2021-06-22 14:01:00|7425.8|7423|7422.2|7419.4|7425.8|7423|7422.2|7419.4|50
1624370470000|2021-06-22 14:01:10|7422|7419.2|7424|7421.2|7425|7422.2|7422|7419.2|43
1624370480000|2021-06-22 14:01:20|7424.3|7421.5|7421.9|7419.1|7424.3|7421.5|7421.9|7419.1|26
1624370490000|2021-06-22 14:01:30|7421.8|7419|7421.8|7419|7422|7419.2|7421|7418.2|23
1624370500000|2021-06-22 14:01:40|7421.5|7418.7|7422.8|7420|7423.4|7420.6|7420.9|7418.1|137
1624370510000|2021-06-22 14:01:50|7422.4|7419.6|7420.9|7418.1|7422.4|7419.6|7420.9|7418.1|126
1624370520000|2021-06-22 14:02:00|7420.8|7418|7422.4|7419.6|7422.4|7419.6|7418.8|7416|54
1624370530000|2021-06-22 14:02:10|7422.2|7419.4|7419.3|7416.5|7422.2|7419.4|7419.3|7416.5|563
1624370540000|2021-06-22 14:02:20|7419|7416.2|7420.4|7417.6|7420.4|7417.6|7419|7416.2|3
1624370550000|2021-06-22 14:02:30|7420.8|7418|7421.3|7418.5|7422.4|7419.6|7420|7417.2|38
1624370560000|2021-06-22 14:02:40|7420.8|7418|7420.8|7418|7420.9|7418.1|7419.8|7417|23
1624370570000|2021-06-22 14:02:50|7420.9|7418.1|7421.3|7418.5|7421.4|7418.6|7420.8|7418|17
1624370580000|2021-06-22 14:03:00|7420.9|7418.1|7420.8|7418|7422.8|7420|7420.3|7417.5|28
1624370590000|2021-06-22 14:03:10|7420.9|7418.1|7420.8|7418|7421|7418.2|7419.8|7417|37
1624370600000|2021-06-22 14:03:20|7420.9|7418.1|7419.8|7417|7421.4|7418.6|7419|7416.2|42
1624370610000|2021-06-22 14:03:30|7419.9|7417.1|7419.4|7416.6|7420.8|7418|7418.9|7416.1|35
1624370620000|2021-06-22 14:03:40|7419.9|7417.1|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|8
1624370630000|2021-06-22 14:03:50|7418.8|7416|7416.8|7414|7419.2|7416.4|7416.8|7414|55
1624370640000|2021-06-22 14:04:00|7417|7414.2|7418.4|7415.6|7418.8|7416|7417|7414.2|68
1624370650000|2021-06-22 14:04:10|7418.8|7416|7415.4|7412.6|7418.8|7416|7415.3|7412.5|39
1624370660000|2021-06-22 14:04:20|7415.8|7413|7415.7|7412.9|7416.4|7413.6|7415.6|7412.8|154
1624370670000|2021-06-22 14:04:30|7415.6|7412.8|7414.2|7411.4|7416.3|7413.5|7414.2|7411.4|27
1624370680000|2021-06-22 14:04:40|7413.8|7411|7412.8|7410|7413.8|7411|7412.2|7409.4|32
1624370690000|2021-06-22 14:04:50|7412.7|7409.9|7415.6|7412.8|7415.8|7413|7412.7|7409.9|54
1624370700000|2021-06-22 14:05:00|7414.8|7412|7415.8|7413|7416.3|7413.5|7414.8|7412|41
1624370710000|2021-06-22 14:05:10|7416.2|7413.4|7414.8|7412|7416.2|7413.4|7414.8|7412|15
1624370720000|2021-06-22 14:05:20|7414.7|7411.9|7416.3|7413.5|7416.3|7413.5|7412.8|7410|315
1624370730000|2021-06-22 14:05:30|7416.2|7413.4|7417.4|7414.6|7417.8|7415|7416.2|7413.4|19
1624370740000|2021-06-22 14:05:40|7417.3|7414.5|7413.8|7411|7417.3|7414.5|7413.8|7411|91
1624370750000|2021-06-22 14:05:50|7413.9|7411.1|7412.8|7410|7413.9|7411.1|7412.8|7410|49
1624370760000|2021-06-22 14:06:00|7412.9|7410.1|7412.2|7409.4|7413.8|7411|7412.2|7409.4|52
1624370770000|2021-06-22 14:06:10|7411.8|7409|7409.1|7406.3|7413.3|7410.5|7408.8|7406|92
1624370780000|2021-06-22 14:06:20|7408.2|7405.4|7407.8|7405|7408.8|7406|7406.7|7403.9|110
1624370790000|2021-06-22 14:06:30|7408.3|7405.5|7408.4|7405.6|7409.8|7407|7407.8|7405|14
1624370800000|2021-06-22 14:06:40|7408.8|7406|7410.8|7408|7410.8|7408|7408.8|7406|28
1624370810000|2021-06-22 14:06:50|7410.7|7407.9|7422.8|7420|7423.8|7421|7410.3|7407.5|137
1624370820000|2021-06-22 14:07:00|7422.7|7419.9|7427.2|7424.4|7428.6|7425.8|7421.2|7418.4|195
1624370830000|2021-06-22 14:07:10|7426.8|7424|7426.4|7423.6|7427.4|7424.6|7425.8|7423|25
1624370840000|2021-06-22 14:07:20|7425.9|7423.1|7427.3|7424.5|7427.5|7424.7|7425.8|7423|18
1624370850000|2021-06-22 14:07:30|7426.8|7424|7427|7424.2|7427.4|7424.6|7425.8|7423|17
1624370860000|2021-06-22 14:07:40|7427.8|7425|7425.4|7422.6|7428|7425.2|7424.8|7422|56
1624370870000|2021-06-22 14:07:50|7424.9|7422.1|7426.3|7423.5|7426.4|7423.6|7424.8|7422|7
1624370880000|2021-06-22 14:08:00|7425.9|7423.1|7428.7|7425.9|7428.7|7425.9|7425.9|7423.1|32
1624370890000|2021-06-22 14:08:10|7428.3|7425.5|7427.4|7424.6|7429|7426.2|7426.9|7424.1|85
1624370900000|2021-06-22 14:08:20|7427.9|7425.1|7427.9|7425.1|7428.4|7425.6|7427.4|7424.6|4
1624370910000|2021-06-22 14:08:30|7428.3|7425.5|7426.9|7424.1|7429|7426.2|7425.9|7423.1|43
1624370920000|2021-06-22 14:08:40|7426.8|7424|7425.9|7423.1|7426.9|7424.1|7425.8|7423|3
1624370930000|2021-06-22 14:08:50|7425.8|7423|7423.8|7421|7425.8|7423|7423.8|7421|44
1624370940000|2021-06-22 14:09:00|7423.9|7421.1|7423.4|7420.6|7424.9|7422.1|7423.4|7420.6|10
1624370950000|2021-06-22 14:09:10|7423.8|7421|7424.4|7421.6|7424.9|7422.1|7423.8|7421|38
1624370960000|2021-06-22 14:09:20|7423.9|7421.1|7424|7421.2|7424|7421.2|7423|7420.2|26
1624370970000|2021-06-22 14:09:30|7423.4|7420.6|7423|7420.2|7424|7421.2|7423|7420.2|36
1624370980000|2021-06-22 14:09:40|7423.8|7421|7424|7421.2|7424|7421.2|7423|7420.2|38
1624370990000|2021-06-22 14:09:50|7423.9|7421.1|7422.9|7420.1|7424|7421.2|7422.8|7420|2
1624371000000|2021-06-22 14:10:00|7422.8|7420|7428.4|7425.6|7428.4|7425.6|7422.8|7420|67
1624371010000|2021-06-22 14:10:10|7428.8|7426|7429.4|7426.6|7430.4|7427.6|7428.8|7426|56
1624371020000|2021-06-22 14:10:20|||||||||26
1624371030000|2021-06-22 14:10:30|7429|7426.2|7430.4|7427.6|7430.4|7427.6|7429|7426.2|13
1624371040000|2021-06-22 14:10:40|7430.8|7428|7431|7428.2|7431|7428.2|7430.8|7428|14
1624371050000|2021-06-22 14:10:50|7430.9|7428.1|7430.8|7428|7431.4|7428.6|7430.4|7427.6|12
1624371060000|2021-06-22 14:11:00|7430.4|7427.6|7428.9|7426.1|7432|7429.2|7428.8|7426|77
1624371070000|2021-06-22 14:11:10|7429.4|7426.6|7429.8|7427|7430.5|7427.7|7429.3|7426.5|20
1624371080000|2021-06-22 14:11:20|7429.9|7427.1|7429|7426.2|7429.9|7427.1|7428.9|7426.1|3
1624371090000|2021-06-22 14:11:30|7429.8|7427|7430.9|7428.1|7430.9|7428.1|7429.8|7427|19
1624371100000|2021-06-22 14:11:40|7431|7428.2|7429.9|7427.1|7431|7428.2|7429|7426.2|11
1624371110000|2021-06-22 14:11:50|7430.4|7427.6|7431|7428.2|7431|7428.2|7430.4|7427.6|3
1624371120000|2021-06-22 14:12:00|7431.4|7428.6|7434.5|7431.7|7434.6|7431.8|7429.9|7427.1|304
1624371130000|2021-06-22 14:12:10|7435.1|7432.3|7437|7434.2|7437.5|7434.7|7435.1|7432.3|32
1624371140000|2021-06-22 14:12:20|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7436.1|7433.3|13
1624371150000|2021-06-22 14:12:30|7436|7433.2|7436|7433.2|7436.1|7433.3|7436|7433.2|5
1624371160000|2021-06-22 14:12:40|7435|7432.2|7434.1|7431.3|7435|7432.2|7434.1|7431.3|30
1624371170000|2021-06-22 14:12:50|7434.5|7431.7|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|17
1624371180000|2021-06-22 14:13:00|7435|7432.2|7432|7429.2|7436.5|7433.7|7432|7429.2|54
1624371190000|2021-06-22 14:13:10|7432.5|7429.7|7432.5|7429.7|7434.1|7431.3|7432.5|7429.7|22
1624371200000|2021-06-22 14:13:20|7433|7430.2|7437|7434.2|7437|7434.2|7432.5|7429.7|81
1624371210000|2021-06-22 14:13:30|7436.5|7433.7|7436.1|7433.3|7437|7434.2|7436|7433.2|12
1624371220000|2021-06-22 14:13:40|7436|7433.2|7437.1|7434.3|7437.1|7434.3|7436|7433.2|13
1624371230000|2021-06-22 14:13:50|7437|7434.2|7435|7432.2|7438|7435.2|7435|7432.2|54
1624371240000|2021-06-22 14:14:00|7435.5|7432.7|7435.8|7433|7435.9|7433.1|7434|7431.2|23
1624371250000|2021-06-22 14:14:10|7435|7432.2|7433.1|7430.3|7435.5|7432.7|7433.1|7430.3|29
1624371260000|2021-06-22 14:14:20|7433.9|7431.1|7434|7431.2|7434.5|7431.7|7433.9|7431.1|14
1624371270000|2021-06-22 14:14:30|7433.9|7431.1|7430.4|7427.6|7433.9|7431.1|7429.9|7427.1|363
1624371280000|2021-06-22 14:14:40|7430.8|7428|7430.9|7428.1|7431.9|7429.1|7430.8|7428|54
1624371290000|2021-06-22 14:14:50|7431.4|7428.6|7430.9|7428.1|7431.4|7428.6|7430.9|7428.1|3
1624371300000|2021-06-22 14:15:00|7431.4|7428.6|7434.4|7431.6|7434.4|7431.6|7431.4|7428.6|32
1624371310000|2021-06-22 14:15:10|7434.9|7432.1|7436.9|7434.1|7436.9|7434.1|7434.4|7431.6|24
1624371320000|2021-06-22 14:15:20|7436.8|7434|7436.8|7434|7436.9|7434.1|7436.8|7434|22
1624371330000|2021-06-22 14:15:30|7436.4|7433.6|7436.9|7434.1|7437.4|7434.6|7434.8|7432|76
1624371340000|2021-06-22 14:15:40|7437.3|7434.5|7435.9|7433.1|7437.3|7434.5|7435.9|7433.1|5
1624371350000|2021-06-22 14:15:50|7436.9|7434.1|7436.9|7434.1|7436.9|7434.1|7436.4|7433.6|10
1624371360000|2021-06-22 14:16:00|||||||||24
1624371370000|2021-06-22 14:16:10|7437.4|7434.6|7438.9|7436.1|7438.9|7436.1|7437.4|7434.6|31
1624371380000|2021-06-22 14:16:20|7438.8|7436|7437.9|7435.1|7438.9|7436.1|7437.9|7435.1|9
1624371390000|2021-06-22 14:16:30|7438.8|7436|7438.8|7436|7438.8|7436|7438.8|7436|9
1624371400000|2021-06-22 14:16:40|7438.9|7436.1|7439.3|7436.5|7439.9|7437.1|7438.9|7436.1|77
1624371410000|2021-06-22 14:16:50|7439.8|7437|7440.3|7437.5|7440.3|7437.5|7438.8|7436|38
1624371420000|2021-06-22 14:17:00|7440.8|7438|7448.3|7445.5|7453.8|7451|7440.8|7438|901
1624371430000|2021-06-22 14:17:10|7447.9|7445.1|7444|7441.2|7448.8|7446|7442.3|7439.5|346
1624371440000|2021-06-22 14:17:20|7444.5|7441.7|7442.9|7440.1|7444.8|7442|7442.4|7439.6|47
1624371450000|2021-06-22 14:17:30|7443|7440.2|7443.4|7440.6|7444.5|7441.7|7442.9|7440.1|13
1624371460000|2021-06-22 14:17:40|7443.9|7441.1|7443.5|7440.7|7443.9|7441.1|7442.9|7440.1|13
1624371470000|2021-06-22 14:17:50|7443.4|7440.6|7441.9|7439.1|7443.5|7440.7|7441.9|7439.1|23
1624371480000|2021-06-22 14:18:00|7441.7|7438.9|7438.9|7436.1|7441.7|7438.9|7438.1|7435.3|81
1624371490000|2021-06-22 14:18:10|7439|7436.2|7439.9|7437.1|7440|7437.2|7437.1|7434.3|50
1624371500000|2021-06-22 14:18:20|7440|7437.2|7439.1|7436.3|7440.4|7437.6|7438|7435.2|27
1624371510000|2021-06-22 14:18:30|7439.9|7437.1|7436.5|7433.7|7439.9|7437.1|7435.9|7433.1|47
1624371520000|2021-06-22 14:18:40|7436.9|7434.1|7436.9|7434.1|7437.9|7435.1|7436.4|7433.6|38
1624371530000|2021-06-22 14:18:50|7436.1|7433.3|7435.4|7432.6|7436.1|7433.3|7434.4|7431.6|65
1624371540000|2021-06-22 14:19:00|7435.9|7433.1|7437|7434.2|7437.5|7434.7|7435.4|7432.6|25
1624371550000|2021-06-22 14:19:10|7436.9|7434.1|7434.9|7432.1|7437|7434.2|7433.9|7431.1|99
1624371560000|2021-06-22 14:19:20|7435|7432.2|7435|7432.2|7436.5|7433.7|7434.4|7431.6|51
1624371570000|2021-06-22 14:19:30|7435.4|7432.6|7433.7|7430.9|7435.4|7432.6|7433.3|7430.5|158
1624371580000|2021-06-22 14:19:40|7433.8|7431|7433.8|7431|7434.3|7431.5|7433.7|7430.9|31
1624371590000|2021-06-22 14:19:50|7433.7|7430.9|7434.2|7431.4|7434.3|7431.5|7433.7|7430.9|1
1624371600000|2021-06-22 14:20:00|7433.8|7431|7435.7|7432.9|7436.8|7434|7433.7|7430.9|25
1624371610000|2021-06-22 14:20:10|7436.3|7433.5|7435.2|7432.4|7436.3|7433.5|7434.7|7431.9|19
1624371620000|2021-06-22 14:20:20|7435.3|7432.5|7435.7|7432.9|7435.7|7432.9|7434.3|7431.5|17
1624371630000|2021-06-22 14:20:30|7435.3|7432.5|7435.9|7433.1|7436.8|7434|7434.8|7432|54
1624371640000|2021-06-22 14:20:40|7437.3|7434.5|7437.7|7434.9|7437.8|7435|7437.3|7434.5|38
1624371650000|2021-06-22 14:20:50|7437.8|7435|7437.8|7435|7439.7|7436.9|7437.7|7434.9|55
1624371660000|2021-06-22 14:21:00|7437.2|7434.4|7438.7|7435.9|7439.3|7436.5|7436.4|7433.6|24
1624371670000|2021-06-22 14:21:10|7438.8|7436|7439.3|7436.5|7439.3|7436.5|7438.8|7436|9
1624371680000|2021-06-22 14:21:20|7439.7|7436.9|7440.7|7437.9|7441.9|7439.1|7439.7|7436.9|120
1624371690000|2021-06-22 14:21:30|7440.3|7437.5|7439.7|7436.9|7440.3|7437.5|7439.7|7436.9|27
1624371700000|2021-06-22 14:21:40|7439.9|7437.1|7442.8|7440|7443.3|7440.5|7439.9|7437.1|18
1624371710000|2021-06-22 14:21:50|7443.3|7440.5|7444.3|7441.5|7445.3|7442.5|7443.3|7440.5|80
1624371720000|2021-06-22 14:22:00|7444.4|7441.6|7446.3|7443.5|7446.3|7443.5|7444.3|7441.5|12
1624371730000|2021-06-22 14:22:10|7445.8|7443|7443.9|7441.1|7446.3|7443.5|7443.9|7441.1|137
1624371740000|2021-06-22 14:22:20|7443.8|7441|7443.7|7440.9|7444.7|7441.9|7443.7|7440.9|13
1624371750000|2021-06-22 14:22:30|7443.3|7440.5|7443.8|7441|7444.3|7441.5|7443.2|7440.4|100
1624371760000|2021-06-22 14:22:40|7443.9|7441.1|7443.7|7440.9|7443.9|7441.1|7443.3|7440.5|29
1624371770000|2021-06-22 14:22:50|7443.8|7441|7442.7|7439.9|7444.4|7441.6|7442.7|7439.9|22
1624371780000|2021-06-22 14:23:00|7442.8|7440|7443.7|7440.9|7443.8|7441|7442.8|7440|4
1624371790000|2021-06-22 14:23:10|7443.3|7440.5|7442.7|7439.9|7443.3|7440.5|7442.7|7439.9|4
1624371800000|2021-06-22 14:23:20|7442.6|7439.8|7441.7|7438.9|7442.7|7439.9|7440.9|7438.1|45
1624371810000|2021-06-22 14:23:30|7441.8|7439|7441.9|7439.1|7441.9|7439.1|7441.8|7439|2
1624371820000|2021-06-22 14:23:40|7442.3|7439.5|7441.9|7439.1|7442.3|7439.5|7440.8|7438|15
1624371830000|2021-06-22 14:23:50|7442.3|7439.5|7442.3|7439.5|7444.4|7441.6|7442.2|7439.4|33
1624371840000|2021-06-22 14:24:00|7442.7|7439.9|7443.8|7441|7444.7|7441.9|7442.7|7439.9|25
1624371850000|2021-06-22 14:24:10|7443.7|7440.9|7447.2|7444.4|7447.6|7444.8|7443.7|7440.9|168
1624371860000|2021-06-22 14:24:20|7447.3|7444.5|7445.8|7443|7447.3|7444.5|7445.8|7443|5
1624371870000|2021-06-22 14:24:30|7445.7|7442.9|7444.9|7442.1|7446.3|7443.5|7444.7|7441.9|14
1624371880000|2021-06-22 14:24:40|7445.2|7442.4|7443.7|7440.9|7445.2|7442.4|7443.3|7440.5|24
1624371890000|2021-06-22 14:24:50|7443.9|7441.1|7444.8|7442|7445.3|7442.5|7443.9|7441.1|26
1624371900000|2021-06-22 14:25:00|7445.3|7442.5|7444.7|7441.9|7445.3|7442.5|7443.8|7441|6
1624371910000|2021-06-22 14:25:10|7444.2|7441.4|7444.2|7441.4|7445.2|7442.4|7443.7|7440.9|7
1624371920000|2021-06-22 14:25:20|7444.3|7441.5|7444.2|7441.4|7446.3|7443.5|7443.3|7440.5|239
1624371930000|2021-06-22 14:25:30|7443.8|7441|7443.3|7440.5|7444.7|7441.9|7443.2|7440.4|5
1624371940000|2021-06-22 14:25:40|7443.8|7441|7442.7|7439.9|7444.6|7441.8|7442.7|7439.9|77
1624371950000|2021-06-22 14:25:50|7443.3|7440.5|7443.7|7440.9|7443.7|7440.9|7443.2|7440.4|15
1624371960000|2021-06-22 14:26:00|7443.9|7441.1|7445.9|7443.1|7447.1|7444.3|7443.9|7441.1|167
1624371970000|2021-06-22 14:26:10|7446.3|7443.5|7444.7|7441.9|7447.5|7444.7|7444.7|7441.9|26
1624371980000|2021-06-22 14:26:20|7445.2|7442.4|7445.8|7443|7445.8|7443|7444.7|7441.9|9
1624371990000|2021-06-22 14:26:30|7446.2|7443.4|7445.8|7443|7446.2|7443.4|7445.2|7442.4|19
1624372000000|2021-06-22 14:26:40|7445.7|7442.9|7445.7|7442.9|7445.8|7443|7445.2|7442.4|16
1624372010000|2021-06-22 14:26:50|7445.2|7442.4|7443.8|7441|7445.2|7442.4|7442.7|7439.9|50
1624372020000|2021-06-22 14:27:00|7443.9|7441.1|7444.8|7442|7444.8|7442|7443.9|7441.1|8
1624372030000|2021-06-22 14:27:10|7444.7|7441.9|7446.7|7443.9|7446.7|7443.9|7444.7|7441.9|51
1624372040000|2021-06-22 14:27:20|7446.8|7444|7442.7|7439.9|7446.8|7444|7442.7|7439.9|82
1624372050000|2021-06-22 14:27:30|7443.2|7440.4|7442.8|7440|7443.7|7440.9|7442.7|7439.9|16
1624372060000|2021-06-22 14:27:40|7442.7|7439.9|7444.3|7441.5|7444.3|7441.5|7442.7|7439.9|45
1624372070000|2021-06-22 14:27:50|7444.7|7441.9|7444.3|7441.5|7445.7|7442.9|7443.7|7440.9|40
1624372080000|2021-06-22 14:28:00|7444.2|7441.4|7444.9|7442.1|7444.9|7442.1|7443.7|7440.9|9
1624372090000|2021-06-22 14:28:10|7445.9|7443.1|7446.8|7444|7446.8|7444|7445.7|7442.9|14
1624372100000|2021-06-22 14:28:20|7447.3|7444.5|7445.3|7442.5|7447.7|7444.9|7445.2|7442.4|94
1624372110000|2021-06-22 14:28:30|7445.2|7442.4|7445.7|7442.9|7445.9|7443.1|7444.7|7441.9|176
1624372120000|2021-06-22 14:28:40|7445.8|7443|7444.8|7442|7445.8|7443|7444.8|7442|19
1624372130000|2021-06-22 14:28:50|7445.3|7442.5|7445.2|7442.4|7445.3|7442.5|7444.8|7442|1
1624372140000|2021-06-22 14:29:00|7444.8|7442|7445.3|7442.5|7445.9|7443.1|7444.3|7441.5|15
1624372150000|2021-06-22 14:29:10|7445.8|7443|7444.7|7441.9|7445.8|7443|7444.7|7441.9|8
1624372160000|2021-06-22 14:29:20|7444.8|7442|7446.8|7444|7446.9|7444.1|7444.8|7442|56
1624372170000|2021-06-22 14:29:30|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|0
1624372180000|2021-06-22 14:29:40|7445.9|7443.1|7445.8|7443|7446.8|7444|7445.7|7442.9|9
1624372190000|2021-06-22 14:29:50|7446.3|7443.5|7444.7|7441.9|7446.3|7443.5|7444.7|7441.9|31
1624372200000|2021-06-22 14:30:00|7444.8|7442|7451.8|7449|7452.3|7449.5|7444.8|7442|154
1624372210000|2021-06-22 14:30:10|7452.3|7449.5|7452.3|7449.5|7452.7|7449.9|7451.7|7448.9|11
1624372220000|2021-06-22 14:30:20|7451.9|7449.1|7451.3|7448.5|7451.9|7449.1|7450.8|7448|29
1624372230000|2021-06-22 14:30:30|7451.8|7449|7451.8|7449|7452.2|7449.4|7451.7|7448.9|26
1624372240000|2021-06-22 14:30:40|7452.3|7449.5|7452.7|7449.9|7452.8|7450|7452.3|7449.5|28
1624372250000|2021-06-22 14:30:50|7452.8|7450|7451.9|7449.1|7452.8|7450|7451.8|7449|67
1624372260000|2021-06-22 14:31:00|7452.3|7449.5|7448.1|7445.3|7452.3|7449.5|7447.7|7444.9|49
1624372270000|2021-06-22 14:31:10|7448.2|7445.4|7446.7|7443.9|7448.7|7445.9|7446.7|7443.9|26
1624372280000|2021-06-22 14:31:20|7446.3|7443.5|7443.8|7441|7446.3|7443.5|7442.7|7439.9|32
1624372290000|2021-06-22 14:31:30|7444.2|7441.4|7445.9|7443.1|7446.4|7443.6|7443.2|7440.4|620
1624372300000|2021-06-22 14:31:40|7445.5|7442.7|7445.9|7443.1|7446.5|7443.7|7445.5|7442.7|8
1624372310000|2021-06-22 14:31:50|7445|7442.2|7444.9|7442.1|7445.9|7443.1|7444.5|7441.7|23
1624372320000|2021-06-22 14:32:00|7444.5|7441.7|7447.1|7444.3|7448|7445.2|7443.9|7441.1|37
1624372330000|2021-06-22 14:32:10|7447|7444.2|7448.9|7446.1|7449.9|7447.1|7447|7444.2|17
1624372340000|2021-06-22 14:32:20|7448.5|7445.7|7446.4|7443.6|7448.5|7445.7|7445.9|7443.1|67
1624372350000|2021-06-22 14:32:30|7446.3|7443.5|7445.9|7443.1|7446.9|7444.1|7443.9|7441.1|46
1624372360000|2021-06-22 14:32:40|7446|7443.2|7447.1|7444.3|7447.5|7444.7|7446|7443.2|21
1624372370000|2021-06-22 14:32:50|7447.9|7445.1|7445.9|7443.1|7447.9|7445.1|7445.9|7443.1|18
1624372380000|2021-06-22 14:33:00|7445.5|7442.7|7445.9|7443.1|7446.5|7443.7|7445.5|7442.7|19
1624372390000|2021-06-22 14:33:10|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7444|7441.2|25
1624372400000|2021-06-22 14:33:20|7445.4|7442.6|7446.1|7443.3|7447.1|7444.3|7444.9|7442.1|22
1624372410000|2021-06-22 14:33:30|7446|7443.2|7448.5|7445.7|7448.5|7445.7|7446|7443.2|20
1624372420000|2021-06-22 14:33:40|7449|7446.2|7449.9|7447.1|7450.1|7447.3|7448.1|7445.3|75
1624372430000|2021-06-22 14:33:50|7449.5|7446.7|7449.1|7446.3|7449.5|7446.7|7448.5|7445.7|17
1624372440000|2021-06-22 14:34:00|7449.5|7446.7|7452.5|7449.7|7452.9|7450.1|7449.5|7446.7|85
1624372450000|2021-06-22 14:34:10|7453.1|7450.3|7453.5|7450.7|7454.6|7451.8|7453|7450.2|148
1624372460000|2021-06-22 14:34:20|7452.5|7449.7|7451.1|7448.3|7452.5|7449.7|7450.9|7448.1|84
1624372470000|2021-06-22 14:34:30|7451.5|7448.7|7453.6|7450.8|7453.6|7450.8|7450.9|7448.1|68
1624372480000|2021-06-22 14:34:40|7453.5|7450.7|7453.7|7450.9|7454.1|7451.3|7452.9|7450.1|17
1624372490000|2021-06-22 14:34:50|7454|7451.2|7452.6|7449.8|7454|7451.2|7452.5|7449.7|16
1624372500000|2021-06-22 14:35:00|7453.1|7450.3|7453.5|7450.7|7454.1|7451.3|7453.1|7450.3|42
1624372510000|2021-06-22 14:35:10|7453.1|7450.3|7452.5|7449.7|7453.5|7450.7|7452.5|7449.7|96
1624372520000|2021-06-22 14:35:20|7453.1|7450.3|7452.5|7449.7|7453.9|7451.1|7452.5|7449.7|56
1624372530000|2021-06-22 14:35:30|7452|7449.2|7452|7449.2|7452.1|7449.3|7451.9|7449.1|27
1624372540000|2021-06-22 14:35:40|7452.1|7449.3|7452.1|7449.3|7452.5|7449.7|7451.4|7448.6|32
1624372550000|2021-06-22 14:35:50|7452.5|7449.7|7450.9|7448.1|7452.9|7450.1|7450.9|7448.1|174
1624372560000|2021-06-22 14:36:00|7451|7448.2|7448.9|7446.1|7451.5|7448.7|7448.9|7446.1|91
1624372570000|2021-06-22 14:36:10|7449.9|7447.1|7449|7446.2|7449.9|7447.1|7448|7445.2|85
1624372580000|2021-06-22 14:36:20|7449.4|7446.6|7449|7446.2|7450.5|7447.7|7448.4|7445.6|24
1624372590000|2021-06-22 14:36:30|7449.4|7446.6|7447.9|7445.1|7449.9|7447.1|7447.5|7444.7|80
1624372600000|2021-06-22 14:36:40|7447.5|7444.7|7447.4|7444.6|7448.5|7445.7|7447.4|7444.6|63
1624372610000|2021-06-22 14:36:50|7446.9|7444.1|7448.1|7445.3|7449.9|7447.1|7446.9|7444.1|60
1624372620000|2021-06-22 14:37:00|7448.5|7445.7|7446.9|7444.1|7449.9|7447.1|7446.4|7443.6|216
1624372630000|2021-06-22 14:37:10|7447.5|7444.7|7447.4|7444.6|7447.5|7444.7|7446.9|7444.1|19
1624372640000|2021-06-22 14:37:20|7447.3|7444.5|7447.9|7445.1|7449|7446.2|7446.9|7444.1|90
1624372650000|2021-06-22 14:37:30|7447.5|7444.7|7446.5|7443.7|7447.5|7444.7|7446.4|7443.6|23
1624372660000|2021-06-22 14:37:40|7446.9|7444.1|7445.9|7443.1|7446.9|7444.1|7444.9|7442.1|125
1624372670000|2021-06-22 14:37:50|7446|7443.2|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|20
1624372680000|2021-06-22 14:38:00|7446.4|7443.6|7448.4|7445.6|7448.8|7446|7446.4|7443.6|63
1624372690000|2021-06-22 14:38:10|7447.9|7445.1|7447.9|7445.1|7448.5|7445.7|7447.9|7445.1|43
1624372700000|2021-06-22 14:38:20|7448|7445.2|7447.9|7445.1|7448.8|7446|7447.9|7445.1|20
1624372710000|2021-06-22 14:38:30|7446.9|7444.1|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|39
1624372720000|2021-06-22 14:38:40|7447.5|7444.7|7445.7|7442.9|7447.5|7444.7|7445.7|7442.9|179
1624372730000|2021-06-22 14:38:50|7445.2|7442.4|7445.9|7443.1|7446.3|7443.5|7444.7|7441.9|43
1624372740000|2021-06-22 14:39:00|7446.3|7443.5|7443.9|7441.1|7446.8|7444|7443.9|7441.1|16
1624372750000|2021-06-22 14:39:10|7443.7|7440.9|7440.7|7437.9|7443.7|7440.9|7439.7|7436.9|454
1624372760000|2021-06-22 14:39:20|7440.3|7437.5|7440.7|7437.9|7440.7|7437.9|7439.6|7436.8|32
1624372770000|2021-06-22 14:39:30|7440.6|7437.8|7439.7|7436.9|7440.6|7437.8|7438.5|7435.7|42
1624372780000|2021-06-22 14:39:40|7440.1|7437.3|7440.7|7437.9|7441.7|7438.9|7440.1|7437.3|29
1624372790000|2021-06-22 14:39:50|7440.6|7437.8|7439.6|7436.8|7440.7|7437.9|7439.2|7436.4|19
1624372800000|2021-06-22 14:40:00|7439.2|7436.4|7441.5|7438.7|7441.7|7438.9|7438.7|7435.9|30
1624372810000|2021-06-22 14:40:10|7441.1|7438.3|7442.1|7439.3|7443.5|7440.7|7441.1|7438.3|549
1624372820000|2021-06-22 14:40:20|7441.7|7438.9|7444.1|7441.3|7444.6|7441.8|7441.6|7438.8|120
1624372830000|2021-06-22 14:40:30|7444.3|7441.5|7444.7|7441.9|7444.7|7441.9|7444.1|7441.3|132
1624372840000|2021-06-22 14:40:40|7444.6|7441.8|7445.7|7442.9|7445.7|7442.9|7443.7|7440.9|32
1624372850000|2021-06-22 14:40:50|7445.1|7442.3|7445.1|7442.3|7445.2|7442.4|7444.6|7441.8|14
1624372860000|2021-06-22 14:41:00|7445.2|7442.4|7445.7|7442.9|7446.7|7443.9|7444.7|7441.9|26
1624372870000|2021-06-22 14:41:10|7445.8|7443|7446.7|7443.9|7446.7|7443.9|7445.2|7442.4|55
1624372880000|2021-06-22 14:41:20|7446.1|7443.3|7445.1|7442.3|7446.1|7443.3|7444.2|7441.4|63
1624372890000|2021-06-22 14:41:30|7445.2|7442.4|7445.7|7442.9|7446.7|7443.9|7445.1|7442.3|383
1624372900000|2021-06-22 14:41:40|7446.1|7443.3|7446.7|7443.9|7446.7|7443.9|7445.7|7442.9|217
1624372910000|2021-06-22 14:41:50|7446.5|7443.7|7445.1|7442.3|7446.5|7443.7|7445.1|7442.3|16
1624372920000|2021-06-22 14:42:00|7444.7|7441.9|7442.7|7439.9|7444.7|7441.9|7442.1|7439.3|44
1624372930000|2021-06-22 14:42:10|7442.5|7439.7|7443.1|7440.3|7443.7|7440.9|7442.1|7439.3|38
1624372940000|2021-06-22 14:42:20|7442.1|7439.3|7442.6|7439.8|7442.7|7439.9|7440.6|7437.8|74
1624372950000|2021-06-22 14:42:30|7441.7|7438.9|7442.6|7439.8|7442.6|7439.8|7441.6|7438.8|27
1624372960000|2021-06-22 14:42:40|7442.7|7439.9|7447.2|7444.4|7447.2|7444.4|7442.6|7439.8|33
1624372970000|2021-06-22 14:42:50|7447.6|7444.8|7447.2|7444.4|7447.7|7444.9|7446.7|7443.9|32
1624372980000|2021-06-22 14:43:00|7447.6|7444.8|7449.7|7446.9|7450.7|7447.9|7447.6|7444.8|62
1624372990000|2021-06-22 14:43:10|7449.6|7446.8|7447.8|7445|7450.3|7447.5|7447.7|7444.9|240
1624373000000|2021-06-22 14:43:20|7447.7|7444.9|7447.7|7444.9|7447.8|7445|7447.7|7444.9|6
1624373010000|2021-06-22 14:43:30|7446.7|7443.9|7446.7|7443.9|7447.2|7444.4|7446.2|7443.4|15
1624373020000|2021-06-22 14:43:40|7446.9|7444.1|7448.2|7445.4|7448.2|7445.4|7446.9|7444.1|7
1624373030000|2021-06-22 14:43:50|7447.7|7444.9|7448.3|7445.5|7448.7|7445.9|7447.7|7444.9|13
1624373040000|2021-06-22 14:44:00|7448.7|7445.9|7445.6|7442.8|7449.3|7446.5|7445.6|7442.8|96
1624373050000|2021-06-22 14:44:10|7445.5|7442.7|7445.7|7442.9|7445.7|7442.9|7445.1|7442.3|1
1624373060000|2021-06-22 14:44:20|7445.5|7442.7|7446.7|7443.9|7446.7|7443.9|7444.7|7441.9|7
1624373070000|2021-06-22 14:44:30|7447.1|7444.3|7447.7|7444.9|7448.6|7445.8|7446.6|7443.8|90
1624373080000|2021-06-22 14:44:40|7447.8|7445|7449.7|7446.9|7449.7|7446.9|7447.7|7444.9|43
1624373090000|2021-06-22 14:44:50|7449.1|7446.3|7448.1|7445.3|7449.2|7446.4|7447.1|7444.3|118
1624373100000|2021-06-22 14:45:00|7447.6|7444.8|7445.1|7442.3|7448.6|7445.8|7444.1|7441.3|45
1624373110000|2021-06-22 14:45:10|7445.2|7442.4|7447.8|7445|7447.8|7445|7444.7|7441.9|255
1624373120000|2021-06-22 14:45:20|7447.7|7444.9|7447.3|7444.5|7448.3|7445.5|7447.3|7444.5|7
1624373130000|2021-06-22 14:45:30|7447.4|7444.6|7447.3|7444.5|7447.9|7445.1|7447.3|7444.5|2
1624373140000|2021-06-22 14:45:40|7447.2|7444.4|7447.8|7445|7447.8|7445|7446.2|7443.4|0
1624373150000|2021-06-22 14:45:50|7447.9|7445.1|7446.9|7444.1|7448.3|7445.5|7446.8|7444|2
1624373160000|2021-06-22 14:46:00|7447.8|7445|7447.3|7444.5|7448.5|7445.7|7447.3|7444.5|25
1624373170000|2021-06-22 14:46:10|7447.8|7445|7448.8|7446|7449.7|7446.9|7447.8|7445|6
1624373180000|2021-06-22 14:46:20|7448.7|7445.9|7445.8|7443|7448.9|7446.1|7445.7|7442.9|55
1624373190000|2021-06-22 14:46:30|7445.7|7442.9|7445.3|7442.5|7445.8|7443|7444.7|7441.9|17
1624373200000|2021-06-22 14:46:40|7445.8|7443|7444.7|7441.9|7446.3|7443.5|7444.7|7441.9|41
1624373210000|2021-06-22 14:46:50|7444.3|7441.5|7443.8|7441|7444.4|7441.6|7442.9|7440.1|65
1624373220000|2021-06-22 14:47:00|7443.9|7441.1|7443.9|7441.1|7444.3|7441.5|7443.3|7440.5|11
1624373230000|2021-06-22 14:47:10|7444.3|7441.5|7442.9|7440.1|7444.8|7442|7442.7|7439.9|47
1624373240000|2021-06-22 14:47:20|7442.8|7440|7443.2|7440.4|7443.3|7440.5|7441.8|7439|40
1624373250000|2021-06-22 14:47:30|7442.8|7440|7442.8|7440|7442.9|7440.1|7442.2|7439.4|282
1624373260000|2021-06-22 14:47:40|7442.7|7439.9|7440.1|7437.3|7442.7|7439.9|7440.1|7437.3|235
1624373270000|2021-06-22 14:47:50|7439.7|7436.9|7437.7|7434.9|7439.7|7436.9|7437.1|7434.3|97
1624373280000|2021-06-22 14:48:00|7438.2|7435.4|7439.1|7436.3|7439.7|7436.9|7438.2|7435.4|11
1624373290000|2021-06-22 14:48:10|7438.7|7435.9|7439.1|7436.3|7439.2|7436.4|7438.7|7435.9|14
1624373300000|2021-06-22 14:48:20|7438.6|7435.8|7440.1|7437.3|7440.1|7437.3|7438.1|7435.3|21
1624373310000|2021-06-22 14:48:30|7440.6|7437.8|7441.7|7438.9|7441.7|7438.9|7440.2|7437.4|63
1624373320000|2021-06-22 14:48:40|7440.7|7437.9|7440.6|7437.8|7441.1|7438.3|7440.6|7437.8|25
1624373330000|2021-06-22 14:48:50|7440.1|7437.3|7439.2|7436.4|7441.1|7438.3|7439.1|7436.3|18
1624373340000|2021-06-22 14:49:00|7439.6|7436.8|7439.6|7436.8|7439.7|7436.9|7439.6|7436.8|24
1624373350000|2021-06-22 14:49:10|7439.5|7436.7|7439.7|7436.9|7440.7|7437.9|7438.8|7436|33
1624373360000|2021-06-22 14:49:20|7440.2|7437.4|7440.1|7437.3|7440.2|7437.4|7440.1|7437.3|0
1624373370000|2021-06-22 14:49:30|7439.7|7436.9|7440.2|7437.4|7440.6|7437.8|7439.7|7436.9|38
1624373380000|2021-06-22 14:49:40|7440.1|7437.3|7440.7|7437.9|7440.7|7437.9|7439.6|7436.8|62
1624373390000|2021-06-22 14:49:50|7441.2|7438.4|7439.7|7436.9|7441.2|7438.4|7439.7|7436.9|34
1624373400000|2021-06-22 14:50:00|7440.5|7437.7|7438.7|7435.9|7441.7|7438.9|7438.6|7435.8|225
1624373410000|2021-06-22 14:50:10|7437.7|7434.9|7436.7|7433.9|7438.2|7435.4|7435.7|7432.9|42
1624373420000|2021-06-22 14:50:20|7435.7|7432.9|7434.1|7431.3|7436.2|7433.4|7433.7|7430.9|109
1624373430000|2021-06-22 14:50:30|7433.7|7430.9|7433.7|7430.9|7435.7|7432.9|7433.7|7430.9|37
1624373440000|2021-06-22 14:50:40|7433.8|7431|7434.6|7431.8|7435.6|7432.8|7433.7|7430.9|48
1624373450000|2021-06-22 14:50:50|7434.7|7431.9|7433.6|7430.8|7435.2|7432.4|7433.6|7430.8|6
1624373460000|2021-06-22 14:51:00|7433.7|7430.9|7435.7|7432.9|7435.7|7432.9|7433.7|7430.9|11
1624373470000|2021-06-22 14:51:10|7436.2|7433.4|7434.8|7432|7436.7|7433.9|7434.7|7431.9|24
1624373480000|2021-06-22 14:51:20|7434.7|7431.9|7435.2|7432.4|7435.2|7432.4|7434.7|7431.9|0
1624373490000|2021-06-22 14:51:30|7435.1|7432.3|7432.6|7429.8|7435.1|7432.3|7431.1|7428.3|119
1624373500000|2021-06-22 14:51:40|7432.5|7429.7|7430.7|7427.9|7432.6|7429.8|7430.6|7427.8|21
1624373510000|2021-06-22 14:51:50|7431.5|7428.7|7432.7|7429.9|7432.7|7429.9|7431.5|7428.7|22
1624373520000|2021-06-22 14:52:00|7433.1|7430.3|7434.6|7431.8|7434.6|7431.8|7433.1|7430.3|15
1624373530000|2021-06-22 14:52:10|7434.5|7431.7|7433.6|7430.8|7434.5|7431.7|7432.7|7429.9|34
1624373540000|2021-06-22 14:52:20|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7432.6|7429.8|2
1624373550000|2021-06-22 14:52:30|7433.5|7430.7|7433.6|7430.8|7434.1|7431.3|7433.5|7430.7|2
1624373560000|2021-06-22 14:52:40|7433.7|7430.9|7434.6|7431.8|7435|7432.2|7433.7|7430.9|18
1624373570000|2021-06-22 14:52:50|7434.7|7431.9|7434.6|7431.8|7434.7|7431.9|7434.6|7431.8|2
1624373580000|2021-06-22 14:53:00|7435.1|7432.3|7434.7|7431.9|7435.6|7432.8|7434.6|7431.8|17
1624373590000|2021-06-22 14:53:10|7435.5|7432.7|7434.6|7431.8|7435.6|7432.8|7434.5|7431.7|11
1624373600000|2021-06-22 14:53:20|7434.5|7431.7|7435.6|7432.8|7435.6|7432.8|7433.6|7430.8|39
1624373610000|2021-06-22 14:53:30|7435.1|7432.3|7434.2|7431.4|7435.6|7432.8|7434.1|7431.3|3
1624373620000|2021-06-22 14:53:40|7434.1|7431.3|7434.2|7431.4|7434.2|7431.4|7434.1|7431.3|10
1624373630000|2021-06-22 14:53:50|7433.7|7430.9|7433.6|7430.8|7433.7|7430.9|7433.1|7430.3|25
1624373640000|2021-06-22 14:54:00|7433.3|7430.5|7434.1|7431.3|7434.7|7431.9|7432.7|7429.9|31
1624373650000|2021-06-22 14:54:10|7434.5|7431.7|7432.6|7429.8|7434.5|7431.7|7432.1|7429.3|71
1624373660000|2021-06-22 14:54:20|7432.7|7429.9|7430.5|7427.7|7432.7|7429.9|7429.7|7426.9|55
1624373670000|2021-06-22 14:54:30|7430.6|7427.8|7431.6|7428.8|7431.6|7428.8|7430.6|7427.8|26
1624373680000|2021-06-22 14:54:40|7431.7|7428.9|7431.6|7428.8|7432.2|7429.4|7431.6|7428.8|1
1624373690000|2021-06-22 14:54:50|7431.5|7428.7|7430.1|7427.3|7431.5|7428.7|7430.1|7427.3|4
1624373700000|2021-06-22 14:55:00|7429.7|7426.9|7431.2|7428.4|7431.7|7428.9|7429.7|7426.9|10
1624373710000|2021-06-22 14:55:10|7431.6|7428.8|7432.1|7429.3|7432.6|7429.8|7431.6|7428.8|40
1624373720000|2021-06-22 14:55:20|7432.2|7429.4|7431.6|7428.8|7432.6|7429.8|7431.1|7428.3|46
1624373730000|2021-06-22 14:55:30|7431.5|7428.7|7431.1|7428.3|7431.6|7428.8|7431.1|7428.3|2
1624373740000|2021-06-22 14:55:40|7430.7|7427.9|7430.6|7427.8|7430.7|7427.9|7430.1|7427.3|30
1624373750000|2021-06-22 14:55:50|7430.7|7427.9|7428.1|7425.3|7430.7|7427.9|7427.7|7424.9|31
1624373760000|2021-06-22 14:56:00|7427.7|7424.9|7427.7|7424.9|7428.7|7425.9|7427.6|7424.8|18
1624373770000|2021-06-22 14:56:10|7428.1|7425.3|7428.1|7425.3|7428.7|7425.9|7427.7|7424.9|18
1624373780000|2021-06-22 14:56:20|7427.6|7424.8|7428.7|7425.9|7428.7|7425.9|7427.5|7424.7|7
1624373790000|2021-06-22 14:56:30|7428.6|7425.8|7429.1|7426.3|7429.2|7426.4|7428.2|7425.4|21
1624373800000|2021-06-22 14:56:40|7429.5|7426.7|7432.5|7429.7|7432.5|7429.7|7428.7|7425.9|16
1624373810000|2021-06-22 14:56:50|7432.1|7429.3|7431.2|7428.4|7432.1|7429.3|7430.2|7427.4|38
1624373820000|2021-06-22 14:57:00|7431.6|7428.8|7430.6|7427.8|7432.5|7429.7|7430.1|7427.3|11
1624373830000|2021-06-22 14:57:10|7430.5|7427.7|7430.1|7427.3|7430.6|7427.8|7430.1|7427.3|0
1624373840000|2021-06-22 14:57:20|7430.5|7427.7|7430.6|7427.8|7430.7|7427.9|7430.5|7427.7|12
1624373850000|2021-06-22 14:57:30|7429.6|7426.8|7428.7|7425.9|7429.7|7426.9|7428.6|7425.8|34
1624373860000|2021-06-22 14:57:40|7428.6|7425.8|7428.1|7425.3|7429.1|7426.3|7428.1|7425.3|184
1624373870000|2021-06-22 14:57:50|7428.2|7425.4|7429.6|7426.8|7429.6|7426.8|7428.2|7425.4|12
1624373880000|2021-06-22 14:58:00|7429.1|7426.3|7434.8|7432|7436.7|7433.9|7429.1|7426.3|692
1624373890000|2021-06-22 14:58:10|7435.3|7432.5|7435.2|7432.4|7435.3|7432.5|7434.7|7431.9|32
1624373900000|2021-06-22 14:58:20|7435.3|7432.5|7435.8|7433|7436.3|7433.5|7435.3|7432.5|0
1624373910000|2021-06-22 14:58:30|7436.2|7433.4|7435.3|7432.5|7436.2|7433.4|7434.7|7431.9|5
1624373920000|2021-06-22 14:58:40|7435.7|7432.9|7435.2|7432.4|7435.7|7432.9|7435.2|7432.4|21
1624373930000|2021-06-22 14:58:50|7434.7|7431.9|7436.8|7434|7437.7|7434.9|7434.7|7431.9|39
1624373940000|2021-06-22 14:59:00|7436.7|7433.9|7436.8|7434|7437.8|7435|7435.8|7433|47
1624373950000|2021-06-22 14:59:10|7436.4|7433.6|7435.3|7432.5|7436.4|7433.6|7434.7|7431.9|90
1624373960000|2021-06-22 14:59:20|7433.9|7431.1|7433.3|7430.5|7433.9|7431.1|7433.3|7430.5|76
1624373970000|2021-06-22 14:59:30|7433.7|7430.9|7434.8|7432|7434.9|7432.1|7433.7|7430.9|23
1624373980000|2021-06-22 14:59:40|7434.9|7432.1|7433.3|7430.5|7434.9|7432.1|7432.7|7429.9|81
1624373990000|2021-06-22 14:59:50|7432.9|7430.1|7430.3|7427.5|7432.9|7430.1|7429.9|7427.1|45
1624374000000|2021-06-22 15:00:00|7429.8|7427|7428.7|7425.9|7431.8|7429|7428.7|7425.9|64
1624374010000|2021-06-22 15:00:10|7428.8|7426|7428.9|7426.1|7428.9|7426.1|7427.7|7424.9|55
1624374020000|2021-06-22 15:00:20|7428.8|7426|7426.7|7423.9|7429.2|7426.4|7426.7|7423.9|190
1624374030000|2021-06-22 15:00:30|7426.8|7424|7426.7|7423.9|7427.6|7424.8|7425.7|7422.9|66
1624374040000|2021-06-22 15:00:40|7426.6|7423.8|7425.6|7422.8|7426.7|7423.9|7424.7|7421.9|87
1624374050000|2021-06-22 15:00:50|7425.7|7422.9|7425.1|7422.3|7426.1|7423.3|7424.7|7421.9|27
1624374060000|2021-06-22 15:01:00|7423.7|7420.9|7423.6|7420.8|7424.6|7421.8|7422.7|7419.9|76
1624374070000|2021-06-22 15:01:10|7423.1|7420.3|7426.1|7423.3|7426.1|7423.3|7423.1|7420.3|14
1624374080000|2021-06-22 15:01:20|7426.2|7423.4|7427.3|7424.5|7428.7|7425.9|7426.1|7423.3|65
1624374090000|2021-06-22 15:01:30|7427.7|7424.9|7427.1|7424.3|7428.2|7425.4|7427.1|7424.3|15
1624374100000|2021-06-22 15:01:40|7427.2|7424.4|7428.2|7425.4|7428.6|7425.8|7426.7|7423.9|19
1624374110000|2021-06-22 15:01:50|7428.6|7425.8|7429.2|7426.4|7429.2|7426.4|7427.7|7424.9|39
1624374120000|2021-06-22 15:02:00|7429.1|7426.3|7429.1|7426.3|7430.2|7427.4|7428.1|7425.3|36
1624374130000|2021-06-22 15:02:10|7428.3|7425.5|7427.6|7424.8|7428.6|7425.8|7427.6|7424.8|33
1624374140000|2021-06-22 15:02:20|7427.7|7424.9|7425.7|7422.9|7427.7|7424.9|7425.6|7422.8|28
1624374150000|2021-06-22 15:02:30|7425.1|7422.3|7426.6|7423.8|7426.7|7423.9|7424.6|7421.8|17
1624374160000|2021-06-22 15:02:40|7426.5|7423.7|7425.1|7422.3|7426.6|7423.8|7425.1|7422.3|7
1624374170000|2021-06-22 15:02:50|7425.2|7422.4|7424.6|7421.8|7425.7|7422.9|7424.1|7421.3|11
1624374180000|2021-06-22 15:03:00|7424.7|7421.9|7425.6|7422.8|7426.7|7423.9|7424.7|7421.9|32
1624374190000|2021-06-22 15:03:10|7425.7|7422.9|7426.1|7423.3|7426.2|7423.4|7425.7|7422.9|6
1624374200000|2021-06-22 15:03:20|7426.6|7423.8|7426.1|7423.3|7426.6|7423.8|7425.7|7422.9|32
1624374210000|2021-06-22 15:03:30|7426.2|7423.4|7425.7|7422.9|7426.2|7423.4|7425.5|7422.7|6
1624374220000|2021-06-22 15:03:40|7426.7|7423.9|7426.5|7423.7|7426.7|7423.9|7426.2|7423.4|70
1624374230000|2021-06-22 15:03:50|7425.7|7422.9|7425.6|7422.8|7425.7|7422.9|7425.6|7422.8|2
1624374240000|2021-06-22 15:04:00|7425.2|7422.4|7424.7|7421.9|7425.7|7422.9|7424.7|7421.9|17
1624374250000|2021-06-22 15:04:10|7425.1|7422.3|7425.7|7422.9|7426.7|7423.9|7424.7|7421.9|15
1624374260000|2021-06-22 15:04:20|7425.6|7422.8|7424.2|7421.4|7425.7|7422.9|7424.1|7421.3|17
1624374270000|2021-06-22 15:04:30|7424.6|7421.8|7423.6|7420.8|7425.5|7422.7|7423.6|7420.8|41
1624374280000|2021-06-22 15:04:40|7423.7|7420.9|7424.5|7421.7|7424.6|7421.8|7423.1|7420.3|4
1624374290000|2021-06-22 15:04:50|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.6|7421.8|3
1624374300000|2021-06-22 15:05:00|7424.8|7422|7425.6|7422.8|7425.7|7422.9|7424.8|7422|21
1624374310000|2021-06-22 15:05:10|7425.5|7422.7|7431.1|7428.3|7432.1|7429.3|7424.6|7421.8|77
1624374320000|2021-06-22 15:05:20|7431.7|7428.9|7432.2|7429.4|7433.1|7430.3|7431.6|7428.8|31
1624374330000|2021-06-22 15:05:30|7432.1|7429.3|7432.6|7429.8|7432.7|7429.9|7431.7|7428.9|10
1624374340000|2021-06-22 15:05:40|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|7431.6|7428.8|8
1624374350000|2021-06-22 15:05:50|7432.5|7429.7|7430.7|7427.9|7432.6|7429.8|7430.7|7427.9|14
1624374360000|2021-06-22 15:06:00|7431.2|7428.4|7431.2|7428.4|7432.6|7429.8|7431.2|7428.4|32
1624374370000|2021-06-22 15:06:10|7430.7|7427.9|7429.2|7426.4|7430.7|7427.9|7429.2|7426.4|68
1624374380000|2021-06-22 15:06:20|7429.5|7426.7|7428.7|7425.9|7429.7|7426.9|7427.7|7424.9|113
1624374390000|2021-06-22 15:06:30|7428.6|7425.8|7426.1|7423.3|7428.6|7425.8|7426.1|7423.3|66
1624374400000|2021-06-22 15:06:40|7426.2|7423.4|7425.1|7422.3|7426.2|7423.4|7424.5|7421.7|40
1624374410000|2021-06-22 15:06:50|7425.7|7422.9|7425.6|7422.8|7427.6|7424.8|7425.6|7422.8|23
1624374420000|2021-06-22 15:07:00|7425.7|7422.9|7424.7|7421.9|7426.1|7423.3|7423.5|7420.7|41
1624374430000|2021-06-22 15:07:10|7424.6|7421.8|7422.5|7419.7|7425.6|7422.8|7421.5|7418.7|225
1624374440000|2021-06-22 15:07:20|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.1|7419.3|7
1624374450000|2021-06-22 15:07:30|7423|7420.2|7421.6|7418.8|7423.5|7420.7|7421.6|7418.8|73
1624374460000|2021-06-22 15:07:40|7421.5|7418.7|7419.6|7416.8|7421.5|7418.7|7418.5|7415.7|161
1624374470000|2021-06-22 15:07:50|7420.5|7417.7|7421.1|7418.3|7421.1|7418.3|7419.6|7416.8|27
1624374480000|2021-06-22 15:08:00|7421.5|7418.7|7421.1|7418.3|7421.7|7418.9|7420.7|7417.9|258
1624374490000|2021-06-22 15:08:10|7420.6|7417.8|7420.6|7417.8|7421.1|7418.3|7420.1|7417.3|22
1624374500000|2021-06-22 15:08:20|7421.4|7418.6|7422.1|7419.3|7422.6|7419.8|7421.1|7418.3|24
1624374510000|2021-06-22 15:08:30|7421.7|7418.9|7421.5|7418.7|7421.7|7418.9|7420.5|7417.7|38
1624374520000|2021-06-22 15:08:40|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.1|7417.3|27
1624374530000|2021-06-22 15:08:50|7421.5|7418.7|7421.7|7418.9|7421.7|7418.9|7421.1|7418.3|15
1624374540000|2021-06-22 15:09:00|7422.1|7419.3|7422.2|7419.4|7422.7|7419.9|7422.1|7419.3|19
1624374550000|2021-06-22 15:09:10|7422.1|7419.3|7420.6|7417.8|7422.1|7419.3|7420.6|7417.8|4
1624374560000|2021-06-22 15:09:20|7420.7|7417.9|7419.5|7416.7|7420.7|7417.9|7419.5|7416.7|9
1624374570000|2021-06-22 15:09:30|7418.7|7415.9|7420.6|7417.8|7420.7|7417.9|7418.7|7415.9|17
1624374580000|2021-06-22 15:09:40|7420.7|7417.9|7420.7|7417.9|7421.1|7418.3|7419.7|7416.9|31
1624374590000|2021-06-22 15:09:50|7420.6|7417.8|7420.6|7417.8|7420.7|7417.9|7420.5|7417.7|6
1624374600000|2021-06-22 15:10:00|7420.7|7417.9|7421.1|7418.3|7422.6|7419.8|7420.7|7417.9|43
1624374610000|2021-06-22 15:10:10|7420.7|7417.9|7421.7|7418.9|7421.7|7418.9|7420.7|7417.9|13
1624374620000|2021-06-22 15:10:20|7421.6|7418.8|7422.7|7419.9|7422.7|7419.9|7421.6|7418.8|3
1624374630000|2021-06-22 15:10:30|7422.6|7419.8|7419.6|7416.8|7422.6|7419.8|7419.5|7416.7|132
1624374640000|2021-06-22 15:10:40|7419.7|7416.9|7419.5|7416.7|7419.7|7416.9|7418.1|7415.3|40
1624374650000|2021-06-22 15:10:50|7419.6|7416.8|7420.5|7417.7|7420.7|7417.9|7419.5|7416.7|8
1624374660000|2021-06-22 15:11:00|7420.6|7417.8|7421.7|7418.9|7422|7419.2|7420.5|7417.7|20
1624374670000|2021-06-22 15:11:10|7422.5|7419.7|7423.1|7420.3|7423.1|7420.3|7422.5|7419.7|27
1624374680000|2021-06-22 15:11:20|7423.6|7420.8|7423.6|7420.8|7423.7|7420.9|7423.6|7420.8|19
1624374690000|2021-06-22 15:11:30|7423.5|7420.7|7423.7|7420.9|7423.7|7420.9|7422.6|7419.8|10
1624374700000|2021-06-22 15:11:40|7424.1|7421.3|7424.1|7421.3|7424.1|7421.3|7423.5|7420.7|4
1624374710000|2021-06-22 15:11:50|7423.9|7421.1|7420.6|7417.8|7423.9|7421.1|7420.1|7417.3|86
1624374720000|2021-06-22 15:12:00|7420.1|7417.3|7420.1|7417.3|7420.7|7417.9|7419.6|7416.8|30
1624374730000|2021-06-22 15:12:10|7421.1|7418.3|7421.5|7418.7|7422.1|7419.3|7421.1|7418.3|35
1624374740000|2021-06-22 15:12:20|7421.9|7419.1|7425.1|7422.3|7425.1|7422.3|7421.9|7419.1|101
1624374750000|2021-06-22 15:12:30|7425|7422.2|7423.1|7420.3|7425|7422.2|7422.6|7419.8|34
1624374760000|2021-06-22 15:12:40|7423.5|7420.7|7423.6|7420.8|7423.6|7420.8|7423.5|7420.7|18
1624374770000|2021-06-22 15:12:50|7423.5|7420.7|7424.5|7421.7|7424.7|7421.9|7423.5|7420.7|30
1624374780000|2021-06-22 15:13:00|7424.7|7421.9|7425.7|7422.9|7426.5|7423.7|7424.5|7421.7|10
1624374790000|2021-06-22 15:13:10|7426.1|7423.3|7430.2|7427.4|7430.2|7427.4|7424.7|7421.9|682
1624374800000|2021-06-22 15:13:20|7429.7|7426.9|7429.8|7427|7430.2|7427.4|7428.7|7425.9|46
1624374810000|2021-06-22 15:13:30|7430.2|7427.4|7429.7|7426.9|7430.3|7427.5|7428.3|7425.5|28
1624374820000|2021-06-22 15:13:40|7430.1|7427.3|7430.3|7427.5|7430.7|7427.9|7429.7|7426.9|41
1624374830000|2021-06-22 15:13:50|7430.2|7427.4|7430.3|7427.5|7430.3|7427.5|7429.8|7427|10
1624374840000|2021-06-22 15:14:00|7430.2|7427.4|7429.8|7427|7430.8|7428|7428.8|7426|60
1624374850000|2021-06-22 15:14:10|7429.7|7426.9|7428.3|7425.5|7429.7|7426.9|7428.3|7425.5|2
1624374860000|2021-06-22 15:14:20|7427.7|7424.9|7425.9|7423.1|7427.8|7425|7425.9|7423.1|24
1624374870000|2021-06-22 15:14:30|7426.3|7423.5|7426.7|7423.9|7426.7|7423.9|7425.7|7422.9|136
1624374880000|2021-06-22 15:14:40|7427.2|7424.4|7426.8|7424|7427.2|7424.4|7425.9|7423.1|34
1624374890000|2021-06-22 15:14:50|7426.7|7423.9|7426.7|7423.9|7427.3|7424.5|7426.7|7423.9|57
1624374900000|2021-06-22 15:15:00|7426.9|7424.1|7427.7|7424.9|7429.7|7426.9|7426.9|7424.1|85
1624374910000|2021-06-22 15:15:10|7427.2|7424.4|7426.7|7423.9|7427.2|7424.4|7426.7|7423.9|40
1624374920000|2021-06-22 15:15:20|7425.7|7422.9|7423.1|7420.3|7425.7|7422.9|7423.1|7420.3|268
1624374930000|2021-06-22 15:15:30|7423.2|7420.4|7424.6|7421.8|7424.6|7421.8|7423.2|7420.4|58
1624374940000|2021-06-22 15:15:40|7424.5|7421.7|7423.7|7420.9|7424.5|7421.7|7423.1|7420.3|14
1624374950000|2021-06-22 15:15:50|7424.2|7421.4|7423.5|7420.7|7424.2|7421.4|7423.1|7420.3|20
1624374960000|2021-06-22 15:16:00|7422.6|7419.8|7418.7|7415.9|7422.6|7419.8|7418.5|7415.7|68
1624374970000|2021-06-22 15:16:10|7418.5|7415.7|7416.5|7413.7|7419.1|7416.3|7416.5|7413.7|68
1624374980000|2021-06-22 15:16:20|7416|7413.2|7411.5|7408.7|7416.6|7413.8|7409.5|7406.7|308
1624374990000|2021-06-22 15:16:30|7411.6|7408.8|7411.5|7408.7|7413.1|7410.3|7411.5|7408.7|33
1624375000000|2021-06-22 15:16:40|7411.4|7408.6|7408.6|7405.8|7411.6|7408.8|7408.2|7405.4|61
1624375010000|2021-06-22 15:16:50|7408.1|7405.3|7406.5|7403.7|7408.5|7405.7|7406.5|7403.7|210
1624375020000|2021-06-22 15:17:00|7406.4|7403.6|7408.5|7405.7|7409.5|7406.7|7405|7402.2|443
1624375030000|2021-06-22 15:17:10|7409.5|7406.7|7411.5|7408.7|7412.1|7409.3|7409.5|7406.7|108
1624375040000|2021-06-22 15:17:20|7410.6|7407.8|7410.6|7407.8|7411.1|7408.3|7409.7|7406.9|104
1624375050000|2021-06-22 15:17:30|7410.5|7407.7|7410.1|7407.3|7413|7410.2|7408.5|7405.7|260
1624375060000|2021-06-22 15:17:40|7410.5|7407.7|7412.5|7409.7|7413.5|7410.7|7409.5|7406.7|215
1624375070000|2021-06-22 15:17:50|7412.1|7409.3|7414.5|7411.7|7414.5|7411.7|7411.5|7408.7|118
1624375080000|2021-06-22 15:18:00|7412.5|7409.7|7410.5|7407.7|7413.7|7410.9|7410|7407.2|302
1624375090000|2021-06-22 15:18:10|7410.6|7407.8|7410.1|7407.3|7412.1|7409.3|7409.1|7406.3|266
1624375100000|2021-06-22 15:18:20|7411.7|7408.9|7410.1|7407.3|7412|7409.2|7409.1|7406.3|199
1624375110000|2021-06-22 15:18:30|7410.5|7407.7|7411.5|7408.7|7413|7410.2|7410.5|7407.7|114
1624375120000|2021-06-22 15:18:40|7412.3|7409.5|7407.1|7404.3|7412.5|7409.7|7406.5|7403.7|571
1624375130000|2021-06-22 15:18:50|7407.5|7404.7|7404.5|7401.7|7408.5|7405.7|7404.5|7401.7|254
1624375140000|2021-06-22 15:19:00|7404.6|7401.8|7407.5|7404.7|7407.5|7404.7|7403.9|7401.1|69
1624375150000|2021-06-22 15:19:10|7408|7405.2|7410.5|7407.7|7413.5|7410.7|7407|7404.2|139
1624375160000|2021-06-22 15:19:20|7410|7407.2|7407.6|7404.8|7410|7407.2|7407|7404.2|70
1624375170000|2021-06-22 15:19:30|7408|7405.2|7409|7406.2|7409|7406.2|7406.1|7403.3|161
1624375180000|2021-06-22 15:19:40|7408.5|7405.7|7406.6|7403.8|7409.5|7406.7|7406.5|7403.7|56
1624375190000|2021-06-22 15:19:50|7406.5|7403.7|7405.5|7402.7|7406.6|7403.8|7404.6|7401.8|107
1624375200000|2021-06-22 15:20:00|7405.1|7402.3|7402.5|7399.7|7407.5|7404.7|7401.4|7398.6|661
1624375210000|2021-06-22 15:20:10|7402.9|7400.1|7403.3|7400.5|7404.4|7401.6|7402.3|7399.5|177
1624375220000|2021-06-22 15:20:20|7403.4|7400.6|7401.4|7398.6|7403.4|7400.6|7399.8|7397|117
1624375230000|2021-06-22 15:20:30|7401|7398.2|7399.4|7396.6|7401|7398.2|7398.4|7395.6|173
1624375240000|2021-06-22 15:20:40|7399|7396.2|7402|7399.2|7402.5|7399.7|7399|7396.2|329
1624375250000|2021-06-22 15:20:50|7401.6|7398.8|7402.5|7399.7|7402.6|7399.8|7399.5|7396.7|145
1624375260000|2021-06-22 15:21:00|7402.6|7399.8|7406.5|7403.7|7407|7404.2|7402.6|7399.8|95
1624375270000|2021-06-22 15:21:10|7407|7404.2|7406.1|7403.3|7407.1|7404.3|7406|7403.2|162
1624375280000|2021-06-22 15:21:20|7406|7403.2|7404.1|7401.3|7406|7403.2|7403.5|7400.7|14
1624375290000|2021-06-22 15:21:30|7404.5|7401.7|7403.1|7400.3|7404.5|7401.7|7402.6|7399.8|27
1624375300000|2021-06-22 15:21:40|7403.5|7400.7|7401.6|7398.8|7403.5|7400.7|7401.6|7398.8|79
1624375310000|2021-06-22 15:21:50|7401.5|7398.7|7403.6|7400.8|7404.5|7401.7|7400.6|7397.8|87
1624375320000|2021-06-22 15:22:00|7404.6|7401.8|7407.1|7404.3|7407.1|7404.3|7404.6|7401.8|53
1624375330000|2021-06-22 15:22:10|7408.1|7405.3|7408|7405.2|7410|7407.2|7407.1|7404.3|28
1624375340000|2021-06-22 15:22:20|7408.1|7405.3|7408|7405.2|7408.1|7405.3|7407.5|7404.7|32
1624375350000|2021-06-22 15:22:30|7408.1|7405.3|7409.6|7406.8|7410.1|7407.3|7408|7405.2|90
1624375360000|2021-06-22 15:22:40|7410.1|7407.3|7411.5|7408.7|7411.5|7408.7|7409.5|7406.7|89
1624375370000|2021-06-22 15:22:50|7411.4|7408.6|7411.5|7408.7|7412|7409.2|7410.5|7407.7|26
1624375380000|2021-06-22 15:23:00|7412|7409.2|7412|7409.2|7413.5|7410.7|7411|7408.2|67
1624375390000|2021-06-22 15:23:10|7411.5|7408.7|7416|7413.2|7416|7413.2|7411.5|7408.7|128
1624375400000|2021-06-22 15:23:20|7415.5|7412.7|7413|7410.2|7416|7413.2|7412.5|7409.7|82
1624375410000|2021-06-22 15:23:30|7412.5|7409.7|7412.5|7409.7|7413.4|7410.6|7410.5|7407.7|23
1624375420000|2021-06-22 15:23:40|7413|7410.2|7412.5|7409.7|7414|7411.2|7412.5|7409.7|11
1624375430000|2021-06-22 15:23:50|7414.5|7411.7|7412.5|7409.7|7414.5|7411.7|7412.5|7409.7|104
1624375440000|2021-06-22 15:24:00|7412.6|7409.8|7410.5|7407.7|7412.6|7409.8|7410.5|7407.7|36
1624375450000|2021-06-22 15:24:10|7411|7408.2|7412.9|7410.1|7414.5|7411.7|7411|7408.2|73
1624375460000|2021-06-22 15:24:20|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|37
1624375470000|2021-06-22 15:24:30|7413|7410.2|7412.5|7409.7|7413.5|7410.7|7412.5|7409.7|20
1624375480000|2021-06-22 15:24:40|7410.6|7407.8|7409.5|7406.7|7410.6|7407.8|7408|7405.2|233
1624375490000|2021-06-22 15:24:50|7410|7407.2|7410.9|7408.1|7410.9|7408.1|7409.5|7406.7|41
1624375500000|2021-06-22 15:25:00|7410.5|7407.7|7407|7404.2|7410.5|7407.7|7406.5|7403.7|74
1624375510000|2021-06-22 15:25:10|7406.5|7403.7|7407.5|7404.7|7408.5|7405.7|7405.6|7402.8|303
1624375520000|2021-06-22 15:25:20|7407.4|7404.6|7404.4|7401.6|7407.4|7404.6|7404|7401.2|193
1624375530000|2021-06-22 15:25:30|7404|7401.2|7406.4|7403.6|7406.5|7403.7|7404|7401.2|37
1624375540000|2021-06-22 15:25:40|7406.9|7404.1|7406.9|7404.1|7407|7404.2|7405.3|7402.5|346
1624375550000|2021-06-22 15:25:50|7407.4|7404.6|7408.4|7405.6|7408.5|7405.7|7407.4|7404.6|21
1624375560000|2021-06-22 15:26:00|7408.5|7405.7|7407.4|7404.6|7409.4|7406.6|7406.4|7403.6|105
1624375570000|2021-06-22 15:26:10|7407.5|7404.7|7409.9|7407.1|7410.4|7407.6|7407.4|7404.6|201
1624375580000|2021-06-22 15:26:20|7410|7407.2|7409.4|7406.6|7410.4|7407.6|7409.4|7406.6|40
1624375590000|2021-06-22 15:26:30|7408.4|7405.6|7406|7403.2|7408.4|7405.6|7406|7403.2|60
1624375600000|2021-06-22 15:26:40|7406.1|7403.3|7406|7403.2|7407|7404.2|7405.5|7402.7|25
1624375610000|2021-06-22 15:26:50|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7405.5|7402.7|11
1624375620000|2021-06-22 15:27:00|7406.5|7403.7|7408.5|7405.7|7408.6|7405.8|7405.5|7402.7|45
1624375630000|2021-06-22 15:27:10|7408.6|7405.8|7407.6|7404.8|7409|7406.2|7407.5|7404.7|16
1624375640000|2021-06-22 15:27:20|7408.6|7405.8|7408.5|7405.7|7409.6|7406.8|7408|7405.2|14
1624375650000|2021-06-22 15:27:30|7408.6|7405.8|7408|7405.2|7409.6|7406.8|7408|7405.2|11
1624375660000|2021-06-22 15:27:40|7407.6|7404.8|7408.5|7405.7|7408.5|7405.7|7407.6|7404.8|25
1624375670000|2021-06-22 15:27:50|7408.4|7405.6|7409|7406.2|7409.6|7406.8|7408.4|7405.6|36
1624375680000|2021-06-22 15:28:00|7408.9|7406.1|7408.4|7405.6|7409.4|7406.6|7406.9|7404.1|83
1624375690000|2021-06-22 15:28:10|7407.9|7405.1|7407.9|7405.1|7408.4|7405.6|7407.6|7404.8|49
1624375700000|2021-06-22 15:28:20|7406.4|7403.6|7405.3|7402.5|7407.4|7404.6|7404.3|7401.5|366
1624375710000|2021-06-22 15:28:30|7404.9|7402.1|7409.4|7406.6|7409.4|7406.6|7404.8|7402|119
1624375720000|2021-06-22 15:28:40|7409.8|7407|7409.8|7407|7411.4|7408.6|7409.8|7407|80
1624375730000|2021-06-22 15:28:50|7410.3|7407.5|7414.8|7412|7415.8|7413|7410.3|7407.5|225
1624375740000|2021-06-22 15:29:00|7414.3|7411.5|7412.3|7409.5|7416.4|7413.6|7412.3|7409.5|613
1624375750000|2021-06-22 15:29:10|7413.3|7410.5|7413.4|7410.6|7414.4|7411.6|7412.4|7409.6|196
1624375760000|2021-06-22 15:29:20|7413.3|7410.5|7413.3|7410.5|7413.7|7410.9|7413.3|7410.5|179
1624375770000|2021-06-22 15:29:30|7414.3|7411.5|7413.3|7410.5|7415.3|7412.5|7413.3|7410.5|399
1624375780000|2021-06-22 15:29:40|7413.8|7411|7415.3|7412.5|7415.3|7412.5|7413.8|7411|188
1624375790000|2021-06-22 15:29:50|7416.3|7413.5|7415.3|7412.5|7417.3|7414.5|7415.3|7412.5|214
1624375800000|2021-06-22 15:30:00|7415.4|7412.6|7416.3|7413.5|7418.3|7415.5|7415.3|7412.5|258
1624375810000|2021-06-22 15:30:10|7416.1|7413.3|7414.3|7411.5|7416.1|7413.3|7413.3|7410.5|135
1624375820000|2021-06-22 15:30:20|7414.8|7412|7414.3|7411.5|7415.3|7412.5|7414.3|7411.5|95
1624375830000|2021-06-22 15:30:30|7414.8|7412|7415.3|7412.5|7416.3|7413.5|7414.4|7411.6|36
1624375840000|2021-06-22 15:30:40|7415.4|7412.6|7420.3|7417.5|7420.8|7418|7415.4|7412.6|809
1624375850000|2021-06-22 15:30:50|7419.8|7417|7419.3|7416.5|7421.3|7418.5|7419.3|7416.5|149
1624375860000|2021-06-22 15:31:00|7419.4|7416.6|7417.9|7415.1|7419.4|7416.6|7417.8|7415|137
1624375870000|2021-06-22 15:31:10|7418.4|7415.6|7417.2|7414.4|7419.2|7416.4|7417.2|7414.4|24
1624375880000|2021-06-22 15:31:20|7417|7414.2|7416.4|7413.6|7418.5|7415.7|7416.4|7413.6|207
1624375890000|2021-06-22 15:31:30|7415.5|7412.7|7416|7413.2|7416|7413.2|7415.4|7412.6|18
1624375900000|2021-06-22 15:31:40|7415.9|7413.1|7417.2|7414.4|7417.2|7414.4|7415.9|7413.1|64
1624375910000|2021-06-22 15:31:50|7417.6|7414.8|7417|7414.2|7418.5|7415.7|7416.5|7413.7|61
1624375920000|2021-06-22 15:32:00|7416.9|7414.1|7418.1|7415.3|7418.1|7415.3|7415.8|7413|70
1624375930000|2021-06-22 15:32:10|7419|7416.2|7419.4|7416.6|7420|7417.2|7417.4|7414.6|94
1624375940000|2021-06-22 15:32:20|7418.6|7415.8|7417.6|7414.8|7418.6|7415.8|7417.4|7414.6|98
1624375950000|2021-06-22 15:32:30|7418.4|7415.6|7418.5|7415.7|7419.5|7416.7|7416.5|7413.7|287
1624375960000|2021-06-22 15:32:40|7418.6|7415.8|7419.5|7416.7|7419.5|7416.7|7418.4|7415.6|18
1624375970000|2021-06-22 15:32:50|7419.4|7416.6|7420.5|7417.7|7420.5|7417.7|7419.1|7416.3|11
1624375980000|2021-06-22 15:33:00|7420.4|7417.6|7418.4|7415.6|7420.5|7417.7|7417.5|7414.7|139
1624375990000|2021-06-22 15:33:10|7418|7415.2|7418.4|7415.6|7418.5|7415.7|7417.4|7414.6|21
1624376000000|2021-06-22 15:33:20|7418.5|7415.7|7419|7416.2|7419|7416.2|7418.4|7415.6|6
1624376010000|2021-06-22 15:33:30|7418.5|7415.7|7418.4|7415.6|7418.6|7415.8|7418.4|7415.6|26
1624376020000|2021-06-22 15:33:40|7418|7415.2|7417.5|7414.7|7418|7415.2|7417|7414.2|30
1624376030000|2021-06-22 15:33:50|7417.4|7414.6|7420.4|7417.6|7420.4|7417.6|7416.9|7414.1|67
1624376040000|2021-06-22 15:34:00|7420.3|7417.5|7425.5|7422.7|7425.5|7422.7|7420|7417.2|115
1624376050000|2021-06-22 15:34:10|7425.4|7422.6|7424.4|7421.6|7425.4|7422.6|7423|7420.2|147
1624376060000|2021-06-22 15:34:20|7424|7421.2|7424.5|7421.7|7424.6|7421.8|7422.4|7419.6|70
1624376070000|2021-06-22 15:34:30|7424.1|7421.3|7422.5|7419.7|7424.4|7421.6|7421.5|7418.7|18
1624376080000|2021-06-22 15:34:40|7422.4|7419.6|7422.6|7419.8|7423.5|7420.7|7421|7418.2|27
1624376090000|2021-06-22 15:34:50|7422.5|7419.7|7422.5|7419.7|7423.5|7420.7|7422.5|7419.7|28
1624376100000|2021-06-22 15:35:00|7422.6|7419.8|7422.4|7419.6|7423.5|7420.7|7422.4|7419.6|22
1624376110000|2021-06-22 15:35:10|7422.5|7419.7|7421.5|7418.7|7422.5|7419.7|7421.4|7418.6|21
1624376120000|2021-06-22 15:35:20|7421.4|7418.6|7419.9|7417.1|7421.5|7418.7|7419.4|7416.6|88
1624376130000|2021-06-22 15:35:30|7419.5|7416.7|7419.4|7416.6|7420|7417.2|7419.3|7416.5|191
1624376140000|2021-06-22 15:35:40|7419.2|7416.4|7415.4|7412.6|7419.2|7416.4|7415.4|7412.6|57
1624376150000|2021-06-22 15:35:50|7414.6|7411.8|7414.5|7411.7|7415|7412.2|7413.5|7410.7|37
1624376160000|2021-06-22 15:36:00|7414|7411.2|7412.5|7409.7|7414|7411.2|7412|7409.2|90
1624376170000|2021-06-22 15:36:10|7412.4|7409.6|7413.5|7410.7|7414|7411.2|7412.4|7409.6|17
1624376180000|2021-06-22 15:36:20|7413|7410.2|7411.5|7408.7|7413|7410.2|7411.4|7408.6|26
1624376190000|2021-06-22 15:36:30|7411.4|7408.6|7411.5|7408.7|7412.5|7409.7|7411.4|7408.6|5
1624376200000|2021-06-22 15:36:40|7412|7409.2|7413.4|7410.6|7413.4|7410.6|7412|7409.2|48
1624376210000|2021-06-22 15:36:50|7413.5|7410.7|7413.4|7410.6|7413.6|7410.8|7413.4|7410.6|11
1624376220000|2021-06-22 15:37:00|7413.5|7410.7|7413|7410.2|7413.5|7410.7|7412.9|7410.1|5
1624376230000|2021-06-22 15:37:10|7412.4|7409.6|7413.4|7410.6|7413.4|7410.6|7411.4|7408.6|42
1624376240000|2021-06-22 15:37:20|7413.3|7410.5|7411.5|7408.7|7413.4|7410.6|7411.5|7408.7|2
1624376250000|2021-06-22 15:37:30|7411.9|7409.1|7411.9|7409.1|7412|7409.2|7411.4|7408.6|8
1624376260000|2021-06-22 15:37:40|7412|7409.2|7416.9|7414.1|7417|7414.2|7411.9|7409.1|56
1624376270000|2021-06-22 15:37:50|7417|7414.2|7418.5|7415.7|7418.9|7416.1|7415.4|7412.6|117
1624376280000|2021-06-22 15:38:00|7418.6|7415.8|7419.5|7416.7|7419.6|7416.8|7418.5|7415.7|13
1624376290000|2021-06-22 15:38:10|7419.4|7416.6|7417.4|7414.6|7419.5|7416.7|7417.4|7414.6|15
1624376300000|2021-06-22 15:38:20|7417.3|7414.5|7416.5|7413.7|7417.3|7414.5|7416.4|7413.6|14
1624376310000|2021-06-22 15:38:30|7416|7413.2|7416.5|7413.7|7416.5|7413.7|7416|7413.2|23
1624376320000|2021-06-22 15:38:40|7416.4|7413.6|7416.5|7413.7|7416.5|7413.7|7416.4|7413.6|12
1624376340000|2021-06-22 15:39:00|7416|7413.2|7417.4|7414.6|7417.5|7414.7|7416|7413.2|13
1624376350000|2021-06-22 15:39:10|7417.5|7414.7|7417.5|7414.7|7418.4|7415.6|7417.5|7414.7|14
1624376360000|2021-06-22 15:39:20|7417.4|7414.6|7415.5|7412.7|7417.5|7414.7|7415.4|7412.6|44
1624376370000|2021-06-22 15:39:30|7415.6|7412.8|7416.4|7413.6|7416.4|7413.6|7415.6|7412.8|106
1624376380000|2021-06-22 15:39:40|7415.5|7412.7|7415.6|7412.8|7415.6|7412.8|7415.5|7412.7|8
1624376390000|2021-06-22 15:39:50|7415.5|7412.7|7412.9|7410.1|7415.5|7412.7|7412.4|7409.6|827
1624376400000|2021-06-22 15:40:00|7412.8|7410|7412.9|7410.1|7413.4|7410.6|7412.3|7409.5|16
1624376410000|2021-06-22 15:40:10|7412.4|7409.6|7412.3|7409.5|7412.8|7410|7411.3|7408.5|43
1624376420000|2021-06-22 15:40:20|7412|7409.2|7411.9|7409.1|7412.4|7409.6|7411.4|7408.6|3
1624376430000|2021-06-22 15:40:30|7411.8|7409|7408.9|7406.1|7411.8|7409|7408.4|7405.6|44
1624376440000|2021-06-22 15:40:40|7409|7406.2|7412|7409.2|7412.4|7409.6|7409|7406.2|185
1624376450000|2021-06-22 15:40:50|7412.5|7409.7|7411|7408.2|7412.5|7409.7|7410.9|7408.1|5
1624376460000|2021-06-22 15:41:00|7411.4|7408.6|7409.4|7406.6|7411.4|7408.6|7409.4|7406.6|8
1624376470000|2021-06-22 15:41:10|7408|7405.2|7404.8|7402|7408.4|7405.6|7404.4|7401.6|592
1624376480000|2021-06-22 15:41:20|7405.3|7402.5|7406.3|7403.5|7406.3|7403.5|7405.2|7402.4|16
1624376490000|2021-06-22 15:41:30|7405.9|7403.1|7405.8|7403|7405.9|7403.1|7405.8|7403|22
1624376500000|2021-06-22 15:41:40|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|223
1624376510000|2021-06-22 15:41:50|7405.2|7402.4|7406.9|7404.1|7406.9|7404.1|7405.2|7402.4|45
1624376520000|2021-06-22 15:42:00|7407.7|7404.9|7407.3|7404.5|7407.8|7405|7407.2|7404.4|7
1624376530000|2021-06-22 15:42:10|7406.8|7404|7407.2|7404.4|7407.3|7404.5|7406.3|7403.5|15
1624376540000|2021-06-22 15:42:20|7407.1|7404.3|7405.2|7402.4|7407.1|7404.3|7405.2|7402.4|53
1624376550000|2021-06-22 15:42:30|7404.8|7402|7406.4|7403.6|7407.4|7404.6|7404.8|7402|24
1624376560000|2021-06-22 15:42:40|7406.3|7403.5|7407.3|7404.5|7407.4|7404.6|7406.3|7403.5|3
1624376570000|2021-06-22 15:42:50|7407.2|7404.4|7405.3|7402.5|7407.2|7404.4|7405.3|7402.5|30
1624376580000|2021-06-22 15:43:00|7405.4|7402.6|7405.3|7402.5|7405.8|7403|7405.3|7402.5|1
1624376590000|2021-06-22 15:43:10|7404.4|7401.6|7407.3|7404.5|7407.3|7404.5|7404.4|7401.6|15
1624376600000|2021-06-22 15:43:20|7407.4|7404.6|7407.2|7404.4|7407.4|7404.6|7406.2|7403.4|15
1624376610000|2021-06-22 15:43:30|7407.1|7404.3|7408.4|7405.6|7408.4|7405.6|7406.2|7403.4|3
1624376620000|2021-06-22 15:43:40|7408.3|7405.5|7409.3|7406.5|7409.3|7406.5|7408.3|7405.5|25
1624376630000|2021-06-22 15:43:50|7409.8|7407|7412.3|7409.5|7412.3|7409.5|7409.8|7407|119
1624376640000|2021-06-22 15:44:00|7412.2|7409.4|7411.2|7408.4|7412.2|7409.4|7410.8|7408|8
1624376650000|2021-06-22 15:44:10|7411.3|7408.5|7412.2|7409.4|7412.2|7409.4|7410.8|7408|15
1624376660000|2021-06-22 15:44:20|7411.3|7408.5|7411.2|7408.4|7411.6|7408.8|7410.8|7408|5
1624376670000|2021-06-22 15:44:30|||||||||1
1624376680000|2021-06-22 15:44:40|7410.8|7408|7411.3|7408.5|7411.3|7408.5|7410.8|7408|14
1624376690000|2021-06-22 15:44:50|7411.2|7408.4|7411.8|7409|7411.8|7409|7410.3|7407.5|22
1624376700000|2021-06-22 15:45:00|7412.2|7409.4|7412.2|7409.4|7413.3|7410.5|7412.2|7409.4|120
1624376710000|2021-06-22 15:45:10|7412.3|7409.5|7412.4|7409.6|7412.4|7409.6|7412.2|7409.4|27
1624376720000|2021-06-22 15:45:20|7412.8|7410|7413.3|7410.5|7413.3|7410.5|7412.3|7409.5|4
1624376730000|2021-06-22 15:45:30|7412.8|7410|7415.2|7412.4|7415.2|7412.4|7412.2|7409.4|59
1624376740000|2021-06-22 15:45:40|7414.4|7411.6|7413.3|7410.5|7414.4|7411.6|7413.3|7410.5|12
1624376750000|2021-06-22 15:45:50|7413.2|7410.4|7413.8|7411|7413.8|7411|7412.3|7409.5|18
1624376760000|2021-06-22 15:46:00|7413.7|7410.9|7414.8|7412|7414.8|7412|7413.2|7410.4|28
1624376770000|2021-06-22 15:46:10|7415.2|7412.4|7414.8|7412|7415.2|7412.4|7413.9|7411.1|4
1624376780000|2021-06-22 15:46:20|7414.1|7411.3|7413.4|7410.6|7414.2|7411.4|7413.2|7410.4|31
1624376790000|2021-06-22 15:46:30|7413.3|7410.5|7413.4|7410.6|7413.4|7410.6|7413.3|7410.5|3
1624376800000|2021-06-22 15:46:40|7413.3|7410.5|7413.3|7410.5|7413.4|7410.6|7412.8|7410|22
1624376810000|2021-06-22 15:46:50|7412.8|7410|7412.2|7409.4|7414.3|7411.5|7412.2|7409.4|730
1624376820000|2021-06-22 15:47:00|7411.8|7409|7412.2|7409.4|7412.4|7409.6|7410.8|7408|29
1624376830000|2021-06-22 15:47:10|7411.8|7409|7411.9|7409.1|7411.9|7409.1|7411.8|7409|4
1624376840000|2021-06-22 15:47:20|7412.3|7409.5|7410.1|7407.3|7412.4|7409.6|7408.8|7406|381
1624376850000|2021-06-22 15:47:30|7409.7|7406.9|7410.1|7407.3|7410.1|7407.3|7408.7|7405.9|13
1624376860000|2021-06-22 15:47:40|7409.2|7406.4|7410.2|7407.4|7410.2|7407.4|7409.2|7406.4|1
1624376870000|2021-06-22 15:47:50|7409.2|7406.4|7410.2|7407.4|7410.2|7407.4|7409.2|7406.4|12
1624376880000|2021-06-22 15:48:00|7411.2|7408.4|7414|7411.2|7414|7411.2|7411.2|7408.4|43
1624376890000|2021-06-22 15:48:10|7413.6|7410.8|7413.2|7410.4|7413.7|7410.9|7412.7|7409.9|13
1624376900000|2021-06-22 15:48:20|7412.2|7409.4|7412.1|7409.3|7412.2|7409.4|7412.1|7409.3|2
1624376910000|2021-06-22 15:48:30|7411.7|7408.9|7413.7|7410.9|7414.7|7411.9|7411.7|7408.9|16
1624376920000|2021-06-22 15:48:40|7413.2|7410.4|7414.1|7411.3|7414.7|7411.9|7413.2|7410.4|10
1624376930000|2021-06-22 15:48:50|7414.2|7411.4|7413.6|7410.8|7414.2|7411.4|7413.6|7410.8|9
1624376940000|2021-06-22 15:49:00|7413.2|7410.4|7413.7|7410.9|7414.2|7411.4|7413.2|7410.4|35
1624376950000|2021-06-22 15:49:10|7413.6|7410.8|7413.2|7410.4|7413.6|7410.8|7412.7|7409.9|10
1624376960000|2021-06-22 15:49:20|7413.1|7410.3|7413.2|7410.4|7413.2|7410.4|7412.7|7409.9|25
1624376970000|2021-06-22 15:49:30|7413.1|7410.3|7414.2|7411.4|7414.2|7411.4|7413.1|7410.3|9
1624376980000|2021-06-22 15:49:40|7414.1|7411.3|7413.1|7410.3|7414.1|7411.3|7413.1|7410.3|16
1624376990000|2021-06-22 15:49:50|7413.7|7410.9|7414.2|7411.4|7414.2|7411.4|7413.7|7410.9|9
1624377000000|2021-06-22 15:50:00|7414.1|7411.3|7414.7|7411.9|7414.7|7411.9|7413.8|7411|13
1624377010000|2021-06-22 15:50:10|7415.1|7412.3|7416.7|7413.9|7416.8|7414|7414.2|7411.4|109
1624377020000|2021-06-22 15:50:20|7416.2|7413.4|7416.7|7413.9|7418.2|7415.4|7416.2|7413.4|44
1624377030000|2021-06-22 15:50:30|7417.2|7414.4|7418.3|7415.5|7418.4|7415.6|7415.4|7412.6|128
1624377040000|2021-06-22 15:50:40|7418.4|7415.6|7421.2|7418.4|7421.3|7418.5|7418.4|7415.6|29
1624377050000|2021-06-22 15:50:50|7420.4|7417.6|7420.8|7418|7420.9|7418.1|7419.8|7417|23
1624377060000|2021-06-22 15:51:00|7420.9|7418.1|7419.1|7416.3|7420.9|7418.1|7418.2|7415.4|397
1624377070000|2021-06-22 15:51:10|7419.2|7416.4|7419.8|7417|7419.8|7417|7418.2|7415.4|42
1624377080000|2021-06-22 15:51:20|7420.2|7417.4|7422.2|7419.4|7422.2|7419.4|7420.2|7417.4|72
1624377090000|2021-06-22 15:51:30|7422.6|7419.8|7421.2|7418.4|7422.7|7419.9|7421.2|7418.4|10
1624377100000|2021-06-22 15:51:40|7421.1|7418.3|7422.1|7419.3|7422.2|7419.4|7421.1|7418.3|18
1624377110000|2021-06-22 15:51:50|7421.2|7418.4|7421.1|7418.3|7422.1|7419.3|7420.6|7417.8|28
1624377120000|2021-06-22 15:52:00|7421|7418.2|7421.1|7418.3|7421.1|7418.3|7420.6|7417.8|26
1624377130000|2021-06-22 15:52:10|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.1|7418.3|2
1624377140000|2021-06-22 15:52:20|7421.6|7418.8|7421.6|7418.8|7422.2|7419.4|7421.6|7418.8|31
1624377150000|2021-06-22 15:52:30|7422.2|7419.4|7423.2|7420.4|7423.2|7420.4|7421.7|7418.9|13
1624377160000|2021-06-22 15:52:40|7423.1|7420.3|7422.2|7419.4|7423.1|7420.3|7422.2|7419.4|47
1624377170000|2021-06-22 15:52:50|7421.7|7418.9|7421.8|7419|7421.8|7419|7421.7|7418.9|44
1624377180000|2021-06-22 15:53:00|7422.2|7419.4|7423.8|7421|7424.2|7421.4|7422.2|7419.4|64
1624377190000|2021-06-22 15:53:10|7424.1|7421.3|7423.2|7420.4|7424.1|7421.3|7423.2|7420.4|4
1624377200000|2021-06-22 15:53:20|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|5
1624377210000|2021-06-22 15:53:30|7423.2|7420.4|7420.2|7417.4|7423.2|7420.4|7419.7|7416.9|46
1624377220000|2021-06-22 15:53:40|7420.7|7417.9|7420.7|7417.9|7421.2|7418.4|7420.7|7417.9|63
1624377230000|2021-06-22 15:53:50|7421.2|7418.4|7420.2|7417.4|7421.2|7418.4|7420.2|7417.4|5
1624377240000|2021-06-22 15:54:00|7419.7|7416.9|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|13
1624377250000|2021-06-22 15:54:10|7419.8|7417|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|4
1624377260000|2021-06-22 15:54:20|7419.8|7417|7419.8|7417|7420.2|7417.4|7418.4|7415.6|89
1624377270000|2021-06-22 15:54:30|7420.2|7417.4|7419.3|7416.5|7420.2|7417.4|7418.7|7415.9|43
1624377280000|2021-06-22 15:54:40|7419.6|7416.8|7417.7|7414.9|7419.6|7416.8|7416.2|7413.4|29
1624377290000|2021-06-22 15:54:50|7417.8|7415|7418.8|7416|7419.4|7416.6|7417.8|7415|115
1624377300000|2021-06-22 15:55:00|7418.7|7415.9|7419.2|7416.4|7420.3|7417.5|7418.7|7415.9|19
1624377310000|2021-06-22 15:55:10|7418.9|7416.1|7419.3|7416.5|7419.3|7416.5|7418.8|7416|50
1624377320000|2021-06-22 15:55:20|7419.8|7417|7418.7|7415.9|7419.8|7417|7418.7|7415.9|4
1624377330000|2021-06-22 15:55:30|7418.3|7415.5|7418.3|7415.5|7418.4|7415.6|7418.3|7415.5|5
1624377350000|2021-06-22 15:55:50|7418.4|7415.6|7415.4|7412.6|7418.7|7415.9|7415.4|7412.6|135
1624377360000|2021-06-22 15:56:00|7415.8|7413|7416.2|7413.4|7416.3|7413.5|7415.8|7413|6
1624377370000|2021-06-22 15:56:10|7415.3|7412.5|7414.4|7411.6|7415.3|7412.5|7414.3|7411.5|19
1624377380000|2021-06-22 15:56:20|7414.7|7411.9|7414.8|7412|7415.3|7412.5|7414.3|7411.5|5
1624377390000|2021-06-22 15:56:30|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|7414.4|7411.6|12
1624377400000|2021-06-22 15:56:40|7414.8|7412|7415.4|7412.6|7415.8|7413|7414.4|7411.6|34
1624377410000|2021-06-22 15:56:50|7415.8|7413|7416.4|7413.6|7418.4|7415.6|7415.8|7413|43
1624377420000|2021-06-22 15:57:00|7417.2|7414.4|7416.4|7413.6|7417.2|7414.4|7416.4|7413.6|4
1624377430000|2021-06-22 15:57:10|7416.3|7413.5|7415.4|7412.6|7416.3|7413.5|7415.4|7412.6|8
1624377440000|2021-06-22 15:57:20|7415.8|7413|7416.2|7413.4|7416.3|7413.5|7415.2|7412.4|16
1624377450000|2021-06-22 15:57:30|7415.4|7412.6|7416.4|7413.6|7416.4|7413.6|7415.4|7412.6|1
1624377460000|2021-06-22 15:57:40|7416.8|7414|7415.4|7412.6|7416.8|7414|7415.4|7412.6|13
1624377470000|2021-06-22 15:57:50|7415.8|7413|7416.2|7413.4|7416.2|7413.4|7415.8|7413|4
1624377480000|2021-06-22 15:58:00|7416.3|7413.5|7418.3|7415.5|7418.3|7415.5|7416.3|7413.5|18
1624377490000|2021-06-22 15:58:10|||||||||62
1624377500000|2021-06-22 15:58:20|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|0
1624377510000|2021-06-22 15:58:30|7417.3|7414.5|7417.3|7414.5|7417.4|7414.6|7417.3|7414.5|10
1624377520000|2021-06-22 15:58:40|7416.8|7414|7416.3|7413.5|7416.8|7414|7416.3|7413.5|8
1624377530000|2021-06-22 15:58:50|7416.4|7413.6|7416.3|7413.5|7416.4|7413.6|7416.3|7413.5|0
1624377540000|2021-06-22 15:59:00|7415.9|7413.1|7415.2|7412.4|7416.4|7413.6|7415.2|7412.4|60
1624377550000|2021-06-22 15:59:10|7414.8|7412|7416.3|7413.5|7416.3|7413.5|7414.4|7411.6|9
1624377560000|2021-06-22 15:59:20|7416.2|7413.4|7415.2|7412.4|7416.2|7413.4|7415.2|7412.4|3
1624377570000|2021-06-22 15:59:30|7414.8|7412|7415.8|7413|7416.2|7413.4|7414.8|7412|65
1624377580000|2021-06-22 15:59:40|7415.4|7412.6|7415.3|7412.5|7415.4|7412.6|7415.3|7412.5|1
1624377590000|2021-06-22 15:59:50|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|50
1624377600000|2021-06-22 16:00:00|7415.8|7413|7416.3|7413.5|7416.4|7413.6|7415.4|7412.6|61
1624377610000|2021-06-22 16:00:10|7415.8|7413|7412.3|7409.5|7415.8|7413|7412.3|7409.5|59
1624377620000|2021-06-22 16:00:20|7412.8|7410|7410.8|7408|7413.4|7410.6|7410.2|7407.4|157
1624377630000|2021-06-22 16:00:30|7411.2|7408.4|7411.3|7408.5|7411.8|7409|7411.2|7408.4|7
1624377640000|2021-06-22 16:00:40|7411.4|7408.6|7411.4|7408.6|7412.8|7410|7411.2|7408.4|42
1624377650000|2021-06-22 16:00:50|7411.3|7408.5|7411.3|7408.5|7411.8|7409|7411.3|7408.5|12
1624377660000|2021-06-22 16:01:00|7411.5|7408.7|7417.8|7415|7417.8|7415|7411.5|7408.7|15
1624377670000|2021-06-22 16:01:10|7418.8|7416|7419.3|7416.5|7421.3|7418.5|7418.8|7416|78
1624377680000|2021-06-22 16:01:20|7418.8|7416|7418.4|7415.6|7418.8|7416|7418.4|7415.6|9
1624377690000|2021-06-22 16:01:30|7418.3|7415.5|7418.8|7416|7418.8|7416|7418.3|7415.5|2
1624377700000|2021-06-22 16:01:40|7418.4|7415.6|7419.3|7416.5|7419.8|7417|7418.3|7415.5|7
1624377710000|2021-06-22 16:01:50|7419.4|7416.6|7418.8|7416|7419.4|7416.6|7418.8|7416|2
1624377720000|2021-06-22 16:02:00|7419.4|7416.6|7420.2|7417.4|7420.4|7417.6|7419.2|7416.4|28
1624377730000|2021-06-22 16:02:10|7419.8|7417|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|7
1624377740000|2021-06-22 16:02:20|7419.8|7417|7419.8|7417|7421.3|7418.5|7419.7|7416.9|50
1624377750000|2021-06-22 16:02:30|7420.2|7417.4|7418.3|7415.5|7420.2|7417.4|7417.4|7414.6|60
1624377760000|2021-06-22 16:02:40|7417.8|7415|7418.2|7415.4|7418.4|7415.6|7417.8|7415|9
1624377770000|2021-06-22 16:02:50|7418.3|7415.5|7417.2|7414.4|7418.4|7415.6|7417.2|7414.4|63
1624377780000|2021-06-22 16:03:00|7416.8|7414|7417.2|7414.4|7417.3|7414.5|7416.8|7414|0
1624377790000|2021-06-22 16:03:10|7416.9|7414.1|7417.3|7414.5|7417.3|7414.5|7416.8|7414|0
1624377800000|2021-06-22 16:03:20|7417.4|7414.6|7417.3|7414.5|7418.4|7415.6|7417.2|7414.4|15
1624377810000|2021-06-22 16:03:30|7417.2|7414.4|7416.4|7413.6|7417.2|7414.4|7415.8|7413|62
1624377820000|2021-06-22 16:03:40|7415.8|7413|7414.8|7412|7415.9|7413.1|7414.8|7412|36
1624377830000|2021-06-22 16:03:50|7415|7412.2|7415.4|7412.6|7415.4|7412.6|7415|7412.2|15
1624377840000|2021-06-22 16:04:00|7414.4|7411.6|7415.2|7412.4|7415.4|7412.6|7414.4|7411.6|10
1624377850000|2021-06-22 16:04:10|7414.9|7412.1|7415.8|7413|7415.8|7413|7414.4|7411.6|5
1624377860000|2021-06-22 16:04:20|7416.2|7413.4|7416.2|7413.4|7416.3|7413.5|7416.2|7413.4|1
1624377870000|2021-06-22 16:04:30|7415.8|7413|7416.4|7413.6|7416.4|7413.6|7415.8|7413|2
1624377880000|2021-06-22 16:04:40|7415.8|7413|7415.8|7413|7415.8|7413|7415.2|7412.4|10
1624377900000|2021-06-22 16:05:00|7416.4|7413.6|7416.8|7414|7418.7|7415.9|7416.4|7413.6|50
1624377910000|2021-06-22 16:05:10|7416.9|7414.1|7418.8|7416|7419.3|7416.5|7416.9|7414.1|232
1624377920000|2021-06-22 16:05:20|7418.4|7415.6|7417.9|7415.1|7418.4|7415.6|7417.4|7414.6|3
1624377930000|2021-06-22 16:05:30|7417.8|7415|7417.8|7415|7417.9|7415.1|7417.4|7414.6|5
1624377940000|2021-06-22 16:05:40|7417.4|7414.6|7417.9|7415.1|7418.3|7415.5|7417.4|7414.6|6
1624377950000|2021-06-22 16:05:50|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|0
1624377960000|2021-06-22 16:06:00|7417.8|7415|7416.8|7414|7417.8|7415|7416.8|7414|2
1624377970000|2021-06-22 16:06:10|7417.3|7414.5|7416.9|7414.1|7417.3|7414.5|7416.8|7414|10
1624377980000|2021-06-22 16:06:20|7417.4|7414.6|7417.8|7415|7417.8|7415|7417.4|7414.6|4
1624377990000|2021-06-22 16:06:30|7417.4|7414.6|7422.5|7419.7|7422.6|7419.8|7417.4|7414.6|1012
1624378000000|2021-06-22 16:06:40|7422.6|7419.8|7421|7418.2|7423|7419.8|7420.9|7418.1|54
1624378010000|2021-06-22 16:06:50|7421.4|7418.6|7421.4|7418.6|7421.5|7418.7|7420.6|7417.8|8
1624378020000|2021-06-22 16:07:00|7421|7418.2|7421.5|7418.7|7421.6|7418.8|7421|7418.2|32
1624378030000|2021-06-22 16:07:10|7421.8|7419|7421|7418.2|7421.8|7419|7420.5|7417.7|7
1624378040000|2021-06-22 16:07:20|7421.3|7418.5|7421.4|7418.6|7422|7419.2|7421|7418.2|18
1624378050000|2021-06-22 16:07:30|7421|7418.2|7420.6|7417.8|7421|7418.2|7420|7417.2|9
1624378060000|2021-06-22 16:07:40|7421|7418.2|7420.4|7417.6|7421|7418.2|7420.4|7417.6|28
1624378070000|2021-06-22 16:07:50|7420|7417.2|7419.4|7416.6|7420|7417.2|7419.4|7416.6|7
1624378080000|2021-06-22 16:08:00|7419.5|7416.7|7416.5|7413.7|7419.8|7417|7416.4|7413.6|56
1624378090000|2021-06-22 16:08:10|7416.8|7414|7413.4|7410.6|7416.8|7414|7413.4|7410.6|7
1624378100000|2021-06-22 16:08:20|7413.5|7410.7|7412.4|7409.6|7413.5|7410.7|7411.6|7408.8|84
1624378110000|2021-06-22 16:08:30|7412.9|7410.1|7413.4|7410.6|7413.5|7410.7|7412.9|7410.1|14
1624378120000|2021-06-22 16:08:40|7412.8|7410|7410|7407.2|7412.8|7410|7409.9|7407.1|101
1624378130000|2021-06-22 16:08:50|7410.1|7407.3|7410|7407.2|7411.4|7408.6|7408.6|7405.8|24
1624378140000|2021-06-22 16:09:00|7409.5|7406.7|7407.4|7404.6|7409.5|7406.7|7406.5|7403.7|135
1624378150000|2021-06-22 16:09:10|7407.2|7404.4|7406.2|7403.4|7407.4|7404.6|7404.8|7402|117
1624378160000|2021-06-22 16:09:20|7405.7|7402.9|7404.3|7401.5|7405.7|7402.9|7403.4|7400.6|152
1624378170000|2021-06-22 16:09:30|7403.8|7401|7401.8|7399|7403.8|7401|7401.3|7398.5|58
1624378180000|2021-06-22 16:09:40|7401.3|7398.5|7401.3|7398.5|7401.4|7398.6|7399.7|7396.9|43
1624378190000|2021-06-22 16:09:50|7402.2|7399.4|7402.8|7400|7402.8|7400|7401.3|7398.5|22
1624378200000|2021-06-22 16:10:00|7403.2|7400.4|7401.3|7398.5|7403.2|7400.4|7400.2|7397.4|125
1624378210000|2021-06-22 16:10:10|7400.8|7398|7402.8|7400|7402.8|7400|7400.8|7398|13
1624378220000|2021-06-22 16:10:20|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7402.3|7399.5|13
1624378230000|2021-06-22 16:10:30|7402.8|7400|7404.4|7401.6|7404.4|7401.6|7402.8|7400|13
1624378240000|2021-06-22 16:10:40|7404.3|7401.5|7405.8|7403|7405.8|7403|7404.3|7401.5|12
1624378250000|2021-06-22 16:10:50|7405.6|7402.8|7403.3|7400.5|7405.6|7402.8|7403.2|7400.4|60
1624378260000|2021-06-22 16:11:00|7403.8|7401|7403.3|7400.5|7404.4|7401.6|7403.3|7400.5|35
1624378270000|2021-06-22 16:11:10|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7403.8|7401|7
1624378280000|2021-06-22 16:11:20|7403.7|7400.9|7404.2|7401.4|7404.7|7401.9|7403.7|7400.9|13
1624378290000|2021-06-22 16:11:30|7404.3|7401.5|7406.1|7403.3|7406.2|7403.4|7404.3|7401.5|1
1624378300000|2021-06-22 16:11:40|7406.2|7403.4|7407.3|7404.5|7408.2|7405.4|7406.2|7403.4|17
1624378310000|2021-06-22 16:11:50|7407.2|7404.4|7401.8|7399|7407.2|7404.4|7401.7|7398.9|315
1624378320000|2021-06-22 16:12:00|7401.6|7398.8|7404.1|7401.3|7404.8|7402|7401.2|7398.4|31
1624378330000|2021-06-22 16:12:10|7403.7|7400.9|7404.2|7401.4|7404.2|7401.4|7402.2|7399.4|67
1624378340000|2021-06-22 16:12:20|7405.4|7402.6|7402.8|7400|7405.8|7403|7402.7|7399.9|974
1624378350000|2021-06-22 16:12:30|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|6
1624378360000|2021-06-22 16:12:40|7403.5|7400.7|7401.8|7399|7403.5|7400.7|7400.4|7397.6|118
1624378370000|2021-06-22 16:12:50|7401.7|7398.9|7401.3|7398.5|7402.2|7399.4|7401.2|7398.4|14
1624378380000|2021-06-22 16:13:00|7401.7|7398.9|7402.2|7399.4|7402.2|7399.4|7400.2|7397.4|26
1624378390000|2021-06-22 16:13:10|7402.3|7399.5|7402.2|7399.4|7403.2|7400.4|7401.7|7398.9|14
1624378400000|2021-06-22 16:13:20|7402.7|7399.9|7401.8|7399|7402.7|7399.9|7401.7|7398.9|0
1624378410000|2021-06-22 16:13:30|7402.2|7399.4|7401.7|7398.9|7402.7|7399.9|7401.2|7398.4|45
1624378420000|2021-06-22 16:13:40|7401.8|7399|7400.7|7397.9|7402.2|7399.4|7400.7|7397.9|28
1624378430000|2021-06-22 16:13:50|7400.8|7398|7400.8|7398|7401.2|7398.4|7400.2|7397.4|5
1624378440000|2021-06-22 16:14:00|7401.2|7398.4|7400.8|7398|7401.6|7398.8|7400.8|7398|76
1624378450000|2021-06-22 16:14:10|7401.2|7398.4|7401.3|7398.5|7401.4|7398.5|7400.2|7397.4|129
1624378460000|2021-06-22 16:14:20|7401.4|7398.6|7403.1|7400.3|7403.2|7400.4|7401.4|7398.6|6
1624378470000|2021-06-22 16:14:30|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7401.3|7398.5|7
1624378480000|2021-06-22 16:14:40|7402.2|7399.4|7401.7|7398.9|7402.2|7399.4|7401.2|7398.4|4
1624378490000|2021-06-22 16:14:50|7402.2|7399.4|7402.3|7399.5|7402.3|7399.5|7401.3|7398.5|6
1624378500000|2021-06-22 16:15:00|7402.2|7399.4|7405.2|7402.4|7406.3|7403.5|7402.2|7399.4|77
1624378510000|2021-06-22 16:15:10|7405.3|7402.5|7403.8|7401|7405.3|7402.5|7403.8|7401|12
1624378520000|2021-06-22 16:15:20|7404.3|7401.5|7406.3|7403.5|7406.3|7403.5|7403.3|7400.5|36
1624378530000|2021-06-22 16:15:30|7405.4|7402.6|7406.3|7403.5|7406.3|7403.5|7405.4|7402.6|9
1624378540000|2021-06-22 16:15:40|7409.4|7406.6|7408.3|7405.5|7409.4|7406.6|7407.2|7404.4|235
1624378550000|2021-06-22 16:15:50|7410.8|7408|7410.8|7408|7412.3|7409.5|7410.8|7408|167
1624378560000|2021-06-22 16:16:00|7410|7407.2|7411.2|7408.4|7411.3|7408.5|7409.3|7406.5|96
1624378570000|2021-06-22 16:16:10|7411.3|7408.5|7413.3|7410.5|7413.3|7410.5|7410.8|7408|108
1624378580000|2021-06-22 16:16:20|7413.2|7410.4|7413.2|7410.4|7413.3|7410.5|7412.7|7409.9|6
1624378590000|2021-06-22 16:16:30|7412.8|7410|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|10
1624378600000|2021-06-22 16:16:40|7412.3|7409.5|7413.7|7410.9|7413.8|7411|7412.3|7409.5|120
1624378610000|2021-06-22 16:16:50|7413.2|7410.4|7414.2|7411.4|7415.2|7412.4|7413.2|7410.4|15
1624378620000|2021-06-22 16:17:00|7413.8|7411|7413.2|7410.4|7413.8|7411|7413.2|7410.4|2
1624378630000|2021-06-22 16:17:10|7413.3|7410.5|7410.2|7407.4|7413.3|7410.5|7410.2|7407.4|33
1624378640000|2021-06-22 16:17:20|7410.8|7408|7410.8|7408|7410.8|7408|7410.2|7407.4|36
1624378650000|2021-06-22 16:17:30|7410.7|7407.9|7411.8|7409|7411.8|7409|7410.7|7407.9|2
1624378660000|2021-06-22 16:17:40|7411.4|7408.6|7411.3|7408.5|7411.4|7408.6|7411.2|7408.4|3
1624378670000|2021-06-22 16:17:50|7411.8|7409|7411.3|7408.5|7412.2|7409.4|7411.2|7408.4|8
1624378680000|2021-06-22 16:18:00|7411.7|7408.9|7410.4|7407.6|7411.7|7408.9|7410.3|7407.5|7
1624378690000|2021-06-22 16:18:10|7410.3|7407.5|7411.2|7408.4|7411.4|7408.6|7410.3|7407.5|33
1624378700000|2021-06-22 16:18:20|7410.4|7407.6|7411.2|7408.4|7411.2|7408.4|7410.4|7407.6|12
1624378710000|2021-06-22 16:18:30|7410.8|7408|7410.3|7407.5|7411.2|7408.4|7409.4|7406.6|20
1624378720000|2021-06-22 16:18:40|7410.4|7407.6|7410.3|7407.5|7410.4|7407.6|7410.2|7407.4|4
1624378730000|2021-06-22 16:18:50|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|5
1624378740000|2021-06-22 16:19:00|7411.2|7408.4|7410.3|7407.5|7411.2|7408.4|7410.2|7407.4|11
1624378750000|2021-06-22 16:19:10|7410.4|7407.6|7410.3|7407.5|7410.4|7407.6|7410.2|7407.4|6
1624378760000|2021-06-22 16:19:20|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.3|7407.5|2
1624378770000|2021-06-22 16:19:30|7411.2|7408.4|7409.9|7407.1|7411.2|7408.4|7409.9|7407.1|14
1624378780000|2021-06-22 16:19:40|7410.8|7408|7414.8|7412|7417.4|7414.6|7410.8|7408|471
1624378790000|2021-06-22 16:19:50|7414.3|7411.5|7414.2|7411.4|7414.6|7411.8|7414.2|7411.4|7
1624378800000|2021-06-22 16:20:00|7413.8|7411|7414.2|7411.4|7414.3|7411.5|7413.8|7411|16
1624378810000|2021-06-22 16:20:10|7413.4|7410.6|7412.3|7409.5|7413.4|7410.6|7412.3|7409.5|30
1624378820000|2021-06-22 16:20:20|7412.2|7409.4|7410.9|7408.1|7412.3|7409.5|7410.8|7408|169
1624378830000|2021-06-22 16:20:30|7411.3|7408.5|7409.3|7406.5|7411.3|7408.5|7409.3|7406.5|29
1624378840000|2021-06-22 16:20:40|7409.4|7406.6|7409.3|7406.5|7409.8|7407|7409.3|7406.5|10
1624378850000|2021-06-22 16:20:50|7409.2|7406.4|7409.7|7406.9|7409.7|7406.9|7409.2|7406.4|7
1624378860000|2021-06-22 16:21:00|7409.8|7407|7412.2|7409.4|7412.3|7409.5|7409.8|7407|12
1624378870000|2021-06-22 16:21:10|7412.1|7409.3|7411.4|7408.6|7412.1|7409.3|7411.2|7408.4|6
1624378880000|2021-06-22 16:21:20|7411.8|7409|7413.8|7411|7413.8|7411|7411.2|7408.4|11
1624378890000|2021-06-22 16:21:30|7413.9|7411.1|7413.4|7410.6|7414.3|7411.5|7413.3|7410.5|14
1624378900000|2021-06-22 16:21:40|7414.2|7411.4|7415.4|7412.6|7415.4|7412.6|7414.2|7411.4|2
1624378910000|2021-06-22 16:21:50|7415.8|7413|7417.9|7415.1|7417.9|7415.1|7415.8|7413|35
1624378920000|2021-06-22 16:22:00|7418.3|7415.5|7418.3|7415.5|7418.4|7415.6|7417.2|7414.4|8
1624378930000|2021-06-22 16:22:10|7418.4|7415.6|7419.2|7416.4|7419.2|7416.4|7418.4|7415.6|12
1624378940000|2021-06-22 16:22:20|7418.2|7415.4|7417.2|7414.4|7418.2|7415.4|7417.2|7414.4|14
1624378950000|2021-06-22 16:22:30|7416.4|7413.6|7415.8|7413|7416.4|7413.6|7415.8|7413|18
1624378960000|2021-06-22 16:22:40|7415.3|7412.5|7416.2|7413.4|7416.4|7413.6|7415.3|7412.5|30
1624378970000|2021-06-22 16:22:50|7415.9|7413.1|7417.2|7414.4|7417.3|7414.5|7415.9|7413.1|1
1624378980000|2021-06-22 16:23:00|7416.8|7414|7416.4|7413.6|7416.8|7414|7416.3|7413.5|5
1624378990000|2021-06-22 16:23:10|7416.3|7413.5|7416.8|7414|7417.3|7414.5|7416.3|7413.5|5
1624379000000|2021-06-22 16:23:20|7417.3|7414.5|7416.4|7413.6|7417.3|7414.5|7416.4|7413.6|8
1624379010000|2021-06-22 16:23:30|7416.8|7414|7416.2|7413.4|7416.8|7414|7416.2|7413.4|1
1624379020000|2021-06-22 16:23:40|7416.3|7413.5|7415.3|7412.5|7416.3|7413.5|7415.2|7412.4|2
1624379030000|2021-06-22 16:23:50|7415.8|7413|7415.3|7412.5|7415.8|7413|7415.3|7412.5|12
1624379040000|2021-06-22 16:24:00|7415.4|7412.6|7416.2|7413.4|7416.3|7413.5|7415.2|7412.4|3
1624379050000|2021-06-22 16:24:10|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|1
1624379060000|2021-06-22 16:24:20|7416.4|7413.6|7416.3|7413.5|7416.8|7414|7416.3|7413.5|2
1624379070000|2021-06-22 16:24:30|7416.4|7413.6|7416.8|7414|7416.8|7414|7416.4|7413.6|8
1624379080000|2021-06-22 16:24:40|7417.2|7414.4|7419.8|7417|7419.8|7417|7417.2|7414.4|17
1624379090000|2021-06-22 16:24:50|7420.3|7417.5|7419.8|7417|7420.3|7417.5|7418.9|7416.1|10
1624379100000|2021-06-22 16:25:00|7420.2|7417.4|7419.8|7417|7420.3|7417.5|7419.2|7416.4|4
1624379110000|2021-06-22 16:25:10|7419.4|7416.6|7418.4|7415.6|7419.4|7416.6|7417.8|7415|29
1624379120000|2021-06-22 16:25:20|7418.3|7415.5|7419.8|7417|7419.8|7417|7418.3|7415.5|35
1624379130000|2021-06-22 16:25:30|7419.6|7416.8|7419.3|7416.5|7419.6|7416.8|7418.9|7416.1|16
1624379140000|2021-06-22 16:25:40|7418.8|7416|7418.8|7416|7418.9|7416.1|7418.8|7416|0
1624379150000|2021-06-22 16:25:50|7418.9|7416.1|7419.3|7416.5|7419.4|7416.6|7418.9|7416.1|6
1624379160000|2021-06-22 16:26:00|7419.4|7416.6|7419.4|7416.6|7420.8|7418|7419.4|7416.6|14
1624379170000|2021-06-22 16:26:10|7419.8|7417|7418.8|7416|7419.8|7417|7418.3|7415.5|28
1624379180000|2021-06-22 16:26:20|7418.7|7415.9|7418.8|7416|7418.8|7416|7418.2|7415.4|2
1624379190000|2021-06-22 16:26:30|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|6
1624379200000|2021-06-22 16:26:40|7419.8|7417|7420.3|7417.5|7420.8|7418|7419.8|7417|8
1624379210000|2021-06-22 16:26:50|7420.4|7417.6|7419.8|7417|7421.4|7418.6|7419.8|7417|22
1624379220000|2021-06-22 16:27:00|7420.2|7417.4|7419.8|7417|7420.2|7417.4|7419.2|7416.4|19
1624379230000|2021-06-22 16:27:10|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|2
1624379240000|2021-06-22 16:27:20|7418.8|7416|7417.8|7415|7419.1|7416.3|7417.8|7415|18
1624379250000|2021-06-22 16:27:30|7417.2|7414.4|7417.4|7414.6|7418.3|7415.5|7417.2|7414.4|17
1624379260000|2021-06-22 16:27:40|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|1
1624379270000|2021-06-22 16:27:50|7417.4|7414.6|7418.4|7415.6|7418.4|7415.6|7417.4|7414.6|13
1624379280000|2021-06-22 16:28:00|7418.8|7416|7420.2|7417.4|7420.2|7417.4|7418.2|7415.4|14
1624379290000|2021-06-22 16:28:10|7419.3|7416.5|7419.8|7417|7419.8|7417|7419.2|7416.4|30
1624379300000|2021-06-22 16:28:20|7419.3|7416.5|7419.2|7416.4|7419.3|7416.5|7419.2|7416.4|1
1624379310000|2021-06-22 16:28:30|7419.3|7416.5|7419.2|7416.4|7419.3|7416.5|7419.2|7416.4|9
1624379320000|2021-06-22 16:28:40|7418.3|7415.5|7418.2|7415.4|7418.3|7415.5|7418.2|7415.4|4
1624379330000|2021-06-22 16:28:50|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|3
1624379340000|2021-06-22 16:29:00|7417.2|7414.4|7417.3|7414.5|7417.8|7415|7415.4|7412.6|40
1624379360000|2021-06-22 16:29:20|7417.2|7414.4|7416.2|7413.4|7417.2|7414.4|7415.8|7413|20
1624379370000|2021-06-22 16:29:30|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.8|7413|9
1624379380000|2021-06-22 16:29:40|7415.8|7413|7415.8|7413|7416.3|7413.5|7415.8|7413|3
1624379390000|2021-06-22 16:29:50|7416.3|7413.5|7416.3|7413.5|7416.8|7414|7416.2|7413.4|27
1624379400000|2021-06-22 16:30:00|7415.8|7413|7416.3|7413.5|7417.3|7414.5|7415.2|7412.4|25
1624379410000|2021-06-22 16:30:10|7416.1|7413.3|7416.3|7413.5|7416.3|7413.5|7415.3|7412.5|24
1624379420000|2021-06-22 16:30:20|7416.8|7414|7416.3|7413.5|7416.8|7414|7416.3|7413.5|9
1624379430000|2021-06-22 16:30:30|7416.8|7414|7418.2|7415.4|7418.3|7415.5|7416.8|7414|22
1624379440000|2021-06-22 16:30:40|7417.3|7414.5|7417.7|7414.9|7417.8|7415|7417.3|7414.5|9
1624379450000|2021-06-22 16:30:50|7417.8|7415|7418.2|7415.4|7418.3|7415.5|7417.3|7414.5|36
1624379460000|2021-06-22 16:31:00|7418.3|7415.5|7417.2|7414.4|7418.3|7415.5|7416.3|7413.5|20
1624379470000|2021-06-22 16:31:10|||||||||8
1624379480000|2021-06-22 16:31:20|7418.2|7415.4|7418.3|7415.5|7418.7|7415.9|7417.7|7414.9|21
1624379490000|2021-06-22 16:31:30|7419.2|7416.4|7419.2|7416.4|7419.3|7416.5|7418.2|7415.4|20
1624379500000|2021-06-22 16:31:40|7419.7|7416.9|7419.2|7416.4|7419.7|7416.9|7419.2|7416.4|7
1624379510000|2021-06-22 16:31:50|7418.7|7415.9|7418.2|7415.4|7418.7|7415.9|7418.2|7415.4|10
1624379520000|2021-06-22 16:32:00|7418.3|7415.5|7419.2|7416.4|7419.2|7416.4|7418.3|7415.5|22
1624379530000|2021-06-22 16:32:10|7418.7|7415.9|7419.2|7416.4|7420.2|7417.4|7418.7|7415.9|31
1624379540000|2021-06-22 16:32:20|7418.7|7415.9|7419.2|7416.4|7419.6|7416.8|7418.2|7415.4|25
1624379550000|2021-06-22 16:32:30|7418.7|7415.9|7418.2|7415.4|7418.7|7415.9|7418.2|7415.4|8
1624379560000|2021-06-22 16:32:40|7417.7|7414.9|7416.7|7413.9|7417.7|7414.9|7416.7|7413.9|13
1624379570000|2021-06-22 16:32:50|7417.2|7414.4|7413.1|7410.3|7417.2|7414.4|7413.1|7410.3|640
1624379580000|2021-06-22 16:33:00|7413.2|7410.4|7414.1|7411.3|7414.2|7411.4|7413.1|7410.3|13
1624379590000|2021-06-22 16:33:10|7413.2|7410.4|7414.1|7411.3|7414.2|7411.4|7413.2|7410.4|12
1624379600000|2021-06-22 16:33:20|7414|7411.2|7415.1|7412.3|7415.2|7412.4|7413.6|7410.8|29
1624379610000|2021-06-22 16:33:30|7415.2|7412.4|7416.1|7413.3|7416.1|7413.3|7415.2|7412.4|15
1624379620000|2021-06-22 16:33:40|7416|7413.2|7416.2|7413.4|7416.2|7413.4|7415.2|7412.4|19
1624379630000|2021-06-22 16:33:50|7416.1|7413.3|7415.7|7412.9|7416.1|7413.3|7415.7|7412.9|14
1624379640000|2021-06-22 16:34:00|7416.2|7413.4|7416.7|7413.9|7418|7415.2|7416.2|7413.4|31
1624379650000|2021-06-22 16:34:10|7415.2|7412.4|7414.2|7411.4|7415.2|7412.4|7413.2|7410.4|72
1624379660000|2021-06-22 16:34:20|7414.7|7411.9|7416.1|7413.3|7416.1|7413.3|7414.6|7411.8|31
1624379670000|2021-06-22 16:34:30|7416.6|7413.8|7415.6|7412.8|7416.6|7413.8|7415.6|7412.8|16
1624379680000|2021-06-22 16:34:40|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|0
1624379690000|2021-06-22 16:34:50|||||||||6
1624379700000|2021-06-22 16:35:00|7415.6|7412.8|7418.1|7415.3|7418.1|7415.3|7415.1|7412.3|120
1624379710000|2021-06-22 16:35:10|7417.6|7414.8|7418.1|7415.3|7418.1|7415.3|7417.2|7414.4|110
1624379720000|2021-06-22 16:35:20|7418.2|7415.4|7418.1|7415.3|7419.1|7416.3|7418.1|7415.3|8
1624379730000|2021-06-22 16:35:30|7418.6|7415.8|7415.6|7412.8|7418.6|7415.8|7415.6|7412.8|8
1624379740000|2021-06-22 16:35:40|7415.7|7412.9|7416.1|7413.3|7416.1|7413.3|7415.6|7412.8|8
1624379750000|2021-06-22 16:35:50|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|63
1624379760000|2021-06-22 16:36:00|7416.1|7413.3|7417.1|7414.3|7417.1|7414.3|7416.1|7413.3|10
1624379770000|2021-06-22 16:36:10|7417|7414.2|7416.1|7413.3|7417.1|7414.3|7416.1|7413.3|12
1624379780000|2021-06-22 16:36:20|7415.6|7412.8|7415.1|7412.3|7415.6|7412.8|7414.6|7411.8|11
1624379800000|2021-06-22 16:36:40|7415.3|7412.5|7416.1|7413.3|7416.1|7413.3|7415.3|7412.5|22
1624379810000|2021-06-22 16:36:50|7416|7413.2|7415.6|7412.8|7416.1|7413.3|7415.6|7412.8|2
1624379820000|2021-06-22 16:37:00|7415.1|7412.3|7415.6|7412.8|7417.6|7414.8|7415.1|7412.3|35
1624379830000|2021-06-22 16:37:10|7415.1|7412.3|7415.1|7412.3|7415.6|7412.8|7415.1|7412.3|6
1624379850000|2021-06-22 16:37:30|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7413.5|7410.7|5
1624379860000|2021-06-22 16:37:40|||||||||2
1624379870000|2021-06-22 16:37:50|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.5|7410.7|1
1624379880000|2021-06-22 16:38:00|7413.1|7410.3|7413.1|7410.3|7414|7411.2|7413.1|7410.3|8
1624379900000|2021-06-22 16:38:20|7413.2|7410.4|7413.5|7410.7|7414|7411.2|7413.2|7410.4|9
1624379910000|2021-06-22 16:38:30|7413.1|7410.3|7412.5|7409.7|7413.1|7410.3|7412|7409.2|15
1624379920000|2021-06-22 16:38:40|7413|7410.2|7413|7410.2|7413|7410.2|7412.6|7409.8|1
1624379930000|2021-06-22 16:38:50|7413.1|7410.3|7412.5|7409.7|7413.1|7410.3|7412.5|7409.7|2
1624379940000|2021-06-22 16:39:00|7412.1|7409.3|7410.1|7407.3|7412.5|7409.7|7410.1|7407.3|24
1624379950000|2021-06-22 16:39:10|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.1|7407.3|14
1624379960000|2021-06-22 16:39:20|7410.1|7407.3|7410.1|7407.3|7411.1|7408.3|7410.1|7407.3|39
1624379980000|2021-06-22 16:39:40|7410.5|7407.7|7410.1|7407.3|7410.5|7407.7|7410.1|7407.3|1
1624380000000|2021-06-22 16:40:00|7411.1|7408.3|7411.1|7408.3|7411.5|7408.7|7411.1|7408.3|8
1624380010000|2021-06-22 16:40:10|7411|7408.2|7411.1|7408.3|7411.1|7408.3|7410.7|7407.9|11
1624380020000|2021-06-22 16:40:20|7411|7408.2|7412|7409.2|7412|7409.2|7411|7408.2|9
1624380030000|2021-06-22 16:40:30|7412.5|7409.7|7412|7409.2|7412.5|7409.7|7412|7409.2|7
1624380040000|2021-06-22 16:40:40|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411|7408.2|9
1624380050000|2021-06-22 16:40:50|7410.9|7408.1|7409.9|7407.1|7410.9|7408.1|7409.9|7407.1|6
1624380060000|2021-06-22 16:41:00|7409.1|7406.3|7410.1|7407.3|7410.1|7407.3|7409.1|7406.3|10
1624380070000|2021-06-22 16:41:10|7410.9|7408.1|7410.5|7407.7|7411|7408.2|7410.2|7407.4|4
1624380080000|2021-06-22 16:41:20|7410.1|7407.3|7410|7407.2|7410.1|7407.3|7410|7407.2|1
1624380100000|2021-06-22 16:41:40|7410.1|7407.3|7412.1|7409.3|7412.5|7409.7|7410.1|7407.3|49
1624380110000|2021-06-22 16:41:50|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|1
1624380120000|2021-06-22 16:42:00|7411.9|7409.1|7412|7409.2|7412|7409.2|7410.5|7407.7|5
1624380130000|2021-06-22 16:42:10|||||||||6
1624380140000|2021-06-22 16:42:20|7412.5|7409.7|7412.4|7409.6|7412.5|7409.7|7412.4|7409.6|1
1624380150000|2021-06-22 16:42:30|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|3
1624380160000|2021-06-22 16:42:40|||||||||8
1624380170000|2021-06-22 16:42:50|7412.1|7409.3|7412.5|7409.7|7412.9|7410.1|7412.1|7409.3|27
1624380180000|2021-06-22 16:43:00|7412.1|7409.3|7412.9|7410.1|7412.9|7410.1|7412.1|7409.3|18
1624380190000|2021-06-22 16:43:10|7413|7410.2|7413.9|7411.1|7414.1|7411.3|7413|7410.2|17
1624380200000|2021-06-22 16:43:20|7413.6|7410.8|7411.5|7408.7|7414.9|7412.1|7411.5|7408.7|79
1624380210000|2021-06-22 16:43:30|7411.9|7409.1|7411|7408.2|7412|7409.2|7411|7408.2|6
1624380220000|2021-06-22 16:43:40|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411|7408.2|8
1624380230000|2021-06-22 16:43:50|7411|7408.2|7411.6|7408.8|7412.1|7409.3|7410.9|7408.1|21
1624380240000|2021-06-22 16:44:00|7411.7|7408.9|7411|7408.2|7412.1|7409.3|7410.6|7407.8|8
1624380250000|2021-06-22 16:44:10|7410.6|7407.8|7416.7|7413.9|7417.1|7414.3|7410.6|7407.8|629
1624380260000|2021-06-22 16:44:20|7416.3|7413.5|7416.2|7413.4|7416.3|7413.5|7415.7|7412.9|5
1624380270000|2021-06-22 16:44:30|7415.1|7412.3|7412.2|7409.4|7415.1|7412.3|7412.1|7409.3|1324
1624380280000|2021-06-22 16:44:40|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1624380290000|2021-06-22 16:44:50|7412.6|7409.8|7412.6|7409.8|7413.1|7410.3|7412.2|7409.4|11
1624380300000|2021-06-22 16:45:00|7412.5|7409.7|7412.1|7409.3|7412.5|7409.7|7412.1|7409.3|4
1624380310000|2021-06-22 16:45:10|7412.2|7409.4|7411.6|7408.8|7412.2|7409.4|7411.6|7408.8|3
1624380320000|2021-06-22 16:45:20|7411.1|7408.3|7407.7|7404.9|7411.1|7408.3|7407.1|7404.3|68
1624380330000|2021-06-22 16:45:30|7408.1|7405.3|7406.1|7403.3|7408.1|7405.3|7405|7402.2|130
1624380340000|2021-06-22 16:45:40|7406|7403.2|7405.6|7402.8|7406|7403.2|7405.5|7402.7|1
1624380350000|2021-06-22 16:45:50|7405.1|7402.3|7406|7403.2|7406.1|7403.3|7404.2|7401.4|11
1624380360000|2021-06-22 16:46:00|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|0
1624380370000|2021-06-22 16:46:10|7407.1|7404.3|7406.1|7403.3|7407.1|7404.3|7406.1|7403.3|34
1624380380000|2021-06-22 16:46:20|7406.3|7403.5|7407.1|7404.3|7407.1|7404.3|7406.3|7403.5|16
1624380390000|2021-06-22 16:46:30|7406.6|7403.8|7405.2|7402.4|7406.6|7403.8|7405.2|7402.4|3
1624380400000|2021-06-22 16:46:40|7405.5|7402.7|7404.1|7401.3|7406|7403.2|7404.1|7401.3|55
1624380410000|2021-06-22 16:46:50|7404.5|7401.7|7404.7|7401.9|7404.7|7401.9|7404.1|7401.3|14
1624380420000|2021-06-22 16:47:00|7405.1|7402.3|7405|7402.2|7405.1|7402.3|7405|7402.2|8
1624380430000|2021-06-22 16:47:10|7404.1|7401.3|7404|7401.2|7405.5|7402.7|7404|7401.2|85
1624380440000|2021-06-22 16:47:20|7404.1|7401.3|7404.9|7402.1|7406.5|7403.7|7404.1|7401.3|137
1624380450000|2021-06-22 16:47:30|7405.1|7402.3|7405.9|7403.1|7406|7403.2|7404.5|7401.7|7
1624380460000|2021-06-22 16:47:40|7406|7403.2|7406.9|7404.1|7407|7404.2|7405.5|7402.7|5
1624380470000|2021-06-22 16:47:50|7407|7404.2|7405.1|7402.3|7407|7404.2|7404.9|7402.1|35
1624380480000|2021-06-22 16:48:00|7404.9|7402.1|7405.1|7402.3|7405.1|7402.3|7404.5|7401.7|16
1624380490000|2021-06-22 16:48:10|7405|7402.2|7405.1|7402.3|7405.1|7402.3|7405|7402.2|1
1624380500000|2021-06-22 16:48:20|7405.5|7402.7|7406.5|7403.7|7407.1|7404.3|7405.5|7402.7|16
1624380510000|2021-06-22 16:48:30|7406.6|7403.8|7407.6|7404.8|7407.6|7404.8|7406.6|7403.8|8
1624380520000|2021-06-22 16:48:40|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|1
1624380530000|2021-06-22 16:48:50|7407.2|7404.4|7407.6|7404.8|7407.6|7404.8|7407.2|7404.4|0
1624380540000|2021-06-22 16:49:00|7408|7405.2|7409.1|7406.3|7410.1|7407.3|7408|7405.2|62
1624380550000|2021-06-22 16:49:10|7411.1|7408.3|7411.1|7408.3|7413|7410.2|7411|7408.2|16
1624380560000|2021-06-22 16:49:20|7409.5|7406.7|7409.6|7406.8|7409.6|7406.8|7408.5|7405.7|44
1624380570000|2021-06-22 16:49:30|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7408.6|7405.8|12
1624380580000|2021-06-22 16:49:40|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|7408.4|7405.6|6
1624380590000|2021-06-22 16:49:50|7408|7405.2|7408|7405.2|7408|7405.2|7408|7405.2|0
1624380600000|2021-06-22 16:50:00|7408.6|7405.8|7408|7405.2|7408.9|7406.1|7407.9|7405.1|31
1624380610000|2021-06-22 16:50:10|7407.9|7405.1|7406|7403.2|7408.1|7405.3|7405.9|7403.1|15
1624380620000|2021-06-22 16:50:20|7405.9|7403.1|7403.3|7400.5|7406|7403.2|7402.3|7399.5|1785
1624380630000|2021-06-22 16:50:30|7402.9|7400.1|7402.8|7400|7402.9|7400.1|7402.3|7399.5|136
1624380640000|2021-06-22 16:50:40|7402.7|7399.9|7402.3|7399.5|7402.7|7399.9|7401.8|7399|16
1624380650000|2021-06-22 16:50:50|7402.8|7400|7403.3|7400.5|7403.3|7400.5|7402.7|7399.9|6
1624380660000|2021-06-22 16:51:00|7402.9|7400.1|7403.3|7400.5|7403.3|7400.5|7402.9|7400.1|4
1624380670000|2021-06-22 16:51:10|7403.8|7401|7402.9|7400.1|7403.8|7401|7402.8|7400|56
1624380680000|2021-06-22 16:51:20|7403.3|7400.5|7402.2|7399.4|7403.8|7401|7401.7|7398.9|1526
1624380690000|2021-06-22 16:51:30|7402.1|7399.3|7402.7|7399.9|7403.2|7400.4|7402.1|7399.3|107
1624380700000|2021-06-22 16:51:40|7402.2|7399.4|7404.1|7401.3|7404.1|7401.3|7402.2|7399.4|20
1624380710000|2021-06-22 16:51:50|7404.7|7401.9|7406.3|7403.5|7406.6|7403.8|7404.7|7401.9|367
1624380720000|2021-06-22 16:52:00|7406.2|7403.4|7406.2|7403.4|7406.3|7403.5|7406.2|7403.4|5
1624380730000|2021-06-22 16:52:10|7406.3|7403.5|7404.7|7401.9|7406.7|7403.9|7404.3|7401.5|20
1624380740000|2021-06-22 16:52:20|7403.9|7401.1|7404.2|7401.4|7404.3|7401.5|7403.8|7401|6
1624380750000|2021-06-22 16:52:30|7403.7|7400.9|7405.2|7402.4|7405.3|7402.5|7403.7|7400.9|22
1624380760000|2021-06-22 16:52:40|7404.8|7402|7404.8|7402|7404.8|7402|7404.8|7402|4
1624380770000|2021-06-22 16:52:50|7404.9|7402.1|7404.3|7401.5|7404.9|7402.1|7403.8|7401|6
1624380780000|2021-06-22 16:53:00|7403.9|7401.1|7404.8|7402|7404.8|7402|7403.9|7401.1|32
1624380790000|2021-06-22 16:53:10|7404.7|7401.9|7404.3|7401.5|7404.8|7402|7404.3|7401.5|4
1624380800000|2021-06-22 16:53:20|7403.9|7401.1|7403.8|7401|7403.9|7401.1|7403.7|7400.9|31
1624380810000|2021-06-22 16:53:30|7403.7|7400.9|7403.8|7401|7403.8|7401|7402.8|7400|15
1624380820000|2021-06-22 16:53:40|7403.7|7400.9|7403.8|7401|7403.8|7401|7403.3|7400.5|4
1624380830000|2021-06-22 16:53:50|7402.9|7400.1|7401.9|7399.1|7402.9|7400.1|7401.9|7399.1|8
1624380840000|2021-06-22 16:54:00|7401.8|7399|7401.8|7399|7401.9|7399.1|7400.9|7398.1|24
1624380850000|2021-06-22 16:54:10|7401.9|7399.1|7399.8|7397|7401.9|7399.1|7399.7|7396.9|29
1624380860000|2021-06-22 16:54:20|7399.9|7397.1|7401.8|7399|7401.8|7399|7399.9|7397.1|33
1624380870000|2021-06-22 16:54:30|7401.7|7398.9|7398.9|7396.1|7401.7|7398.9|7398.9|7396.1|8
1624380880000|2021-06-22 16:54:40|7399.7|7396.9|7400.8|7398|7400.9|7398.1|7399.7|7396.9|15
1624380890000|2021-06-22 16:54:50|7400.9|7398.1|7400.9|7398.1|7401.2|7398.4|7400.8|7398|6
1624380900000|2021-06-22 16:55:00|7400.7|7397.9|7398.3|7395.5|7404|7398|7395.7|7392.9|803
1624380910000|2021-06-22 16:55:10|7398.7|7395.9|7398.2|7395.4|7399.2|7396.4|7397.7|7394.9|29
1624380920000|2021-06-22 16:55:20|7398.1|7395.3|7397.7|7394.9|7398.1|7395.3|7397.7|7394.9|4
1624380930000|2021-06-22 16:55:30|7398.7|7395.9|7398.7|7395.9|7399.7|7396.9|7397.8|7395|49
1624380940000|2021-06-22 16:55:40|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|24
1624380950000|2021-06-22 16:55:50|7398.5|7395.7|7398.1|7395.3|7398.7|7395.9|7397.9|7395.1|19
1624380960000|2021-06-22 16:56:00|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|2
1624380970000|2021-06-22 16:56:10|7398.7|7395.9|7399.7|7396.9|7399.7|7396.9|7398.7|7395.9|18
1624380980000|2021-06-22 16:56:20|7400.1|7397.3|7400.1|7397.3|7400.7|7397.9|7400.1|7397.3|60
1624380990000|2021-06-22 16:56:30|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7400.7|7397.9|43
1624381000000|2021-06-22 16:56:40|7400.7|7397.9|7402.2|7399.4|7404.5|7401.7|7400.7|7397.9|120
1624381010000|2021-06-22 16:56:50|7402.1|7399.3|7402.6|7399.8|7402.7|7399.9|7401.7|7398.9|19
1624381020000|2021-06-22 16:57:00|7402.2|7399.4|7402.7|7399.9|7402.7|7399.9|7401.8|7399|0
1624381030000|2021-06-22 16:57:10|7402.6|7399.8|7403.5|7400.7|7403.5|7400.7|7402.6|7399.8|14
1624381040000|2021-06-22 16:57:20|7402.6|7399.8|7402.7|7399.9|7403.6|7400.8|7402.1|7399.3|51
1624381050000|2021-06-22 16:57:30|7402.6|7399.8|7403.2|7400.4|7404.7|7401.9|7402.2|7399.4|45
1624381060000|2021-06-22 16:57:40|7402.7|7399.9|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|25
1624381070000|2021-06-22 16:57:50|7403.1|7400.3|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|9
1624381080000|2021-06-22 16:58:00|7403.3|7400.5|7403.7|7400.9|7404.7|7401.9|7403.3|7400.5|10
1624381090000|2021-06-22 16:58:10|7404.2|7401.4|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|1
1624381100000|2021-06-22 16:58:20|7404.2|7401.4|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|6
1624381110000|2021-06-22 16:58:30|7403.7|7400.9|7404.7|7401.9|7404.7|7401.9|7403.7|7400.9|13
1624381120000|2021-06-22 16:58:40|7405.2|7402.4|7404.2|7401.4|7405.2|7402.4|7404.2|7401.4|38
1624381130000|2021-06-22 16:58:50|7404.7|7401.9|7409.6|7406.8|7410.2|7407.4|7404.7|7401.9|131
1624381140000|2021-06-22 16:59:00|7409.1|7406.3|7407.2|7404.4|7409.1|7406.3|7406.2|7403.4|29
1624381150000|2021-06-22 16:59:10|7407.1|7404.3|7406.1|7403.3|7407.2|7404.4|7406.1|7403.3|13
1624381160000|2021-06-22 16:59:20|7406.2|7403.4|7406.1|7403.3|7406.2|7403.4|7406.1|7403.3|6
1624381170000|2021-06-22 16:59:30|7405.7|7402.9|7406.6|7403.8|7406.7|7403.9|7405.3|7402.5|111
1624381180000|2021-06-22 16:59:40|7406.1|7403.3|7406.2|7403.4|7406.2|7403.4|7405.7|7402.9|3
1624381190000|2021-06-22 16:59:50|7406.1|7403.3|7405.3|7402.5|7406.2|7403.4|7405.2|7402.4|4
1624381200000|2021-06-22 17:00:00|7405.7|7402.9|7408.1|7405.3|7409.2|7406.4|7405.7|7402.9|79
1624381210000|2021-06-22 17:00:10|7407.7|7404.9|7409.7|7406.9|7409.7|7406.9|7407.7|7404.9|17
1624381220000|2021-06-22 17:00:20|7409.6|7406.8|7413.2|7410.4|7413.2|7410.4|7409.6|7406.8|77
1624381230000|2021-06-22 17:00:30|7413.1|7410.3|7415.2|7412.4|7416.2|7413.4|7413.1|7410.3|57
1624381240000|2021-06-22 17:00:40|7415.1|7412.3|7414.2|7411.4|7415.7|7412.9|7414.2|7411.4|23
1624381250000|2021-06-22 17:00:50|7414.7|7411.9|7414.8|7412|7416.3|7413.5|7414.7|7411.9|152
1624381260000|2021-06-22 17:01:00|7414.7|7411.9|7413.8|7411|7414.8|7412|7413|7410.2|21
1624381270000|2021-06-22 17:01:10|7414.3|7411.5|7414.6|7411.8|7414.9|7412.1|7414.3|7411.5|15
1624381280000|2021-06-22 17:01:20|7413.7|7410.9|7414.8|7412|7416.3|7413.5|7413.3|7410.5|23
1624381290000|2021-06-22 17:01:30|7414.7|7411.9|7415.3|7412.5|7416.3|7413.5|7414.7|7411.9|33
1624381300000|2021-06-22 17:01:40|7414.9|7412.1|7416.3|7413.5|7417.3|7414.5|7414.8|7412|32
1624381310000|2021-06-22 17:01:50|7417.3|7414.5|7418.3|7415.5|7418.3|7415.5|7416.5|7413.7|34
1624381320000|2021-06-22 17:02:00|7417.9|7415.1|7416.4|7413.6|7417.9|7415.1|7416.3|7413.5|26
1624381330000|2021-06-22 17:02:10|7416.9|7414.1|7416.3|7413.5|7416.9|7414.1|7416.3|7413.5|2
1624381340000|2021-06-22 17:02:20|7415.9|7413.1|7416.7|7413.9|7417.8|7415|7414.7|7411.9|62
1624381350000|2021-06-22 17:02:30|7416.8|7414|7414.9|7412.1|7416.8|7414|7414.9|7412.1|16
1624381360000|2021-06-22 17:02:40|7415.8|7413|7415.8|7413|7415.8|7413|7414.3|7411.5|33
1624381370000|2021-06-22 17:02:50|7415.3|7412.5|7415.3|7412.5|7416.3|7413.5|7415.3|7412.5|7
1624381380000|2021-06-22 17:03:00|7414.7|7411.9|7414.8|7412|7415.9|7413.1|7414.4|7411.6|26
1624381390000|2021-06-22 17:03:10|7414.7|7411.9|7413.9|7411.1|7414.7|7411.9|7413.8|7411|9
1624381400000|2021-06-22 17:03:20|7414.3|7411.5|7414.3|7411.5|7414.7|7411.9|7414.3|7411.5|2
1624381410000|2021-06-22 17:03:30|7413.9|7411.1|7414.3|7411.5|7414.4|7411.6|7413.8|7411|10
1624381420000|2021-06-22 17:03:40|7413.9|7411.1|7412.8|7410|7413.9|7411.1|7412.8|7410|15
1624381430000|2021-06-22 17:03:50|7412.7|7409.9|7412.9|7410.1|7412.9|7410.1|7412.3|7409.5|21
1624381440000|2021-06-22 17:04:00|7413|7410.2|7413.3|7410.5|7413.4|7410.6|7413|7410.2|0
1624381450000|2021-06-22 17:04:10|7413.4|7410.6|7413.3|7410.5|7413.4|7410.6|7413|7410.2|6
1624381460000|2021-06-22 17:04:20|7413.9|7411.1|7413.3|7410.5|7414.3|7411.5|7413.3|7410.5|6
1624381470000|2021-06-22 17:04:30|7413.5|7410.7|7413.9|7411.1|7413.9|7411.1|7413.3|7410.5|2
1624381480000|2021-06-22 17:04:40|7413.4|7410.6|7413.3|7410.5|7413.9|7411.1|7413.3|7410.5|27
1624381490000|2021-06-22 17:04:50|7413.4|7410.6|7412.9|7410.1|7413.4|7410.6|7412.9|7410.1|2
1624381500000|2021-06-22 17:05:00|7412.8|7410|7412.9|7410.1|7412.9|7410.1|7412.8|7410|9
1624381510000|2021-06-22 17:05:10|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|14
1624381520000|2021-06-22 17:05:20|7411.4|7408.6|7411.8|7409|7411.8|7409|7411.4|7408.6|22
1624381530000|2021-06-22 17:05:30|7411.9|7409.1|7412.8|7410|7412.8|7410|7411.9|7409.1|5
1624381540000|2021-06-22 17:05:40|7412.7|7409.9|7411.8|7409|7412.7|7409.9|7411.7|7408.9|59
1624381550000|2021-06-22 17:05:50|7411.9|7409.1|7411.3|7408.5|7411.9|7409.1|7411.3|7408.5|10
1624381560000|2021-06-22 17:06:00|7410.9|7408.1|7409.8|7407|7410.9|7408.1|7409.3|7406.5|62
1624381570000|2021-06-22 17:06:10|7409.3|7406.5|7410.3|7407.5|7410.3|7407.5|7408.9|7406.1|49
1624381580000|2021-06-22 17:06:20|7409.9|7407.1|7409.8|7407|7410.8|7408|7409.8|7407|73
1624381590000|2021-06-22 17:06:30|7409.9|7407.1|7410.8|7408|7410.8|7408|7409.8|7407|33
1624381600000|2021-06-22 17:06:40|7410.9|7408.1|7411.2|7408.4|7411.3|7408.5|7410.3|7407.5|29
1624381610000|2021-06-22 17:06:50|7410.7|7407.9|7410.7|7407.9|7410.8|7408|7410.3|7407.5|6
1624381620000|2021-06-22 17:07:00|7410.3|7407.5|7408.7|7405.9|7410.3|7407.5|7407.8|7405|21
1624381630000|2021-06-22 17:07:10|7408.3|7405.5|7408.8|7406|7409.3|7406.5|7407.8|7405|17
1624381640000|2021-06-22 17:07:20|7408.9|7406.1|7409.3|7406.5|7409.3|7406.5|7408.9|7406.1|11
1624381650000|2021-06-22 17:07:30|7409.7|7406.9|7408.9|7406.1|7409.7|7406.9|7408.9|7406.1|9
1624381660000|2021-06-22 17:07:40|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|4
1624381670000|2021-06-22 17:07:50|7409.8|7407|7408.9|7406.1|7409.8|7407|7408.9|7406.1|44
1624381680000|2021-06-22 17:08:00|7409.7|7406.9|7410.9|7408.1|7411.7|7408.9|7409.3|7406.5|63
1624381690000|2021-06-22 17:08:10|7411.8|7409|7410.8|7408|7411.9|7409.1|7410.7|7407.9|15
1624381700000|2021-06-22 17:08:20|7410.9|7408.1|7411.8|7409|7411.8|7409|7410.9|7408.1|2
1624381710000|2021-06-22 17:08:30|7411.9|7409.1|7416.3|7413.5|7416.3|7413.5|7411.9|7409.1|33
1624381720000|2021-06-22 17:08:40|7415.9|7413.1|7414.9|7412.1|7416.3|7413.5|7414.9|7412.1|28
1624381730000|2021-06-22 17:08:50|7414.8|7412|7413.9|7411.1|7414.8|7412|7413.3|7410.5|58
1624381740000|2021-06-22 17:09:00|7414.3|7411.5|7414.9|7412.1|7414.9|7412.1|7413.9|7411.1|5
1624381750000|2021-06-22 17:09:10|7415.8|7413|7414.4|7411.6|7416.4|7413.6|7413.9|7411.1|26
1624381760000|2021-06-22 17:09:20|7414.9|7412.1|7415.8|7413|7415.8|7413|7414.8|7412|9
1624381770000|2021-06-22 17:09:30|7415.4|7412.6|7414.4|7411.6|7415.4|7412.6|7414.4|7411.6|5
1624381780000|2021-06-22 17:09:40|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|0
1624381790000|2021-06-22 17:09:50|7414.4|7411.6|7413.9|7411.1|7414.4|7411.6|7413.9|7411.1|13
1624381800000|2021-06-22 17:10:00|7414.8|7412|7415.3|7412.5|7415.8|7413|7414.7|7411.9|21
1624381810000|2021-06-22 17:10:10|7414.9|7412.1|7414.8|7412|7414.9|7412.1|7414.8|7412|12
1624381820000|2021-06-22 17:10:20|7414.7|7411.9|7414.8|7412|7414.8|7412|7413.9|7411.1|4
1624381830000|2021-06-22 17:10:30|7414.4|7411.6|7414.8|7412|7414.9|7412.1|7413.9|7411.1|2
1624381840000|2021-06-22 17:10:40|7414.5|7411.7|7415.1|7412.3|7415.1|7412.3|7414.5|7411.7|25
1624381850000|2021-06-22 17:10:50|7415.8|7413|7415.3|7412.5|7415.9|7413.1|7415.3|7412.5|0
1624381860000|2021-06-22 17:11:00|7415.7|7412.9|7418.7|7415.9|7418.7|7415.9|7415.7|7412.9|28
1624381870000|2021-06-22 17:11:10|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|4
1624381880000|2021-06-22 17:11:20|7417.8|7415|7416.9|7414.1|7417.8|7415|7416.8|7414|7
1624381890000|2021-06-22 17:11:30|7417.2|7414.4|7416.3|7413.5|7417.3|7414.5|7416.2|7413.4|26
1624381900000|2021-06-22 17:11:40|7416.7|7413.9|7416.7|7413.9|7416.9|7414.1|7416.3|7413.5|21
1624381910000|2021-06-22 17:11:50|7415.9|7413.1|7416.3|7413.5|7416.3|7413.5|7415.7|7412.9|2
1624381920000|2021-06-22 17:12:00|7416.2|7413.4|7416.7|7413.9|7416.8|7414|7415.9|7413.1|2
1624381930000|2021-06-22 17:12:10|7416.8|7414|7417.8|7415|7418.3|7415.5|7416.8|7414|15
1624381940000|2021-06-22 17:12:20|7417.4|7414.6|7417.7|7414.9|7417.7|7414.9|7417.4|7414.6|4
1624381950000|2021-06-22 17:12:30|7417.3|7414.5|7416.9|7414.1|7417.3|7414.5|7415.9|7413.1|12
1624381960000|2021-06-22 17:12:40|7417.7|7414.9|7415.8|7413|7417.7|7414.9|7415.8|7413|16
1624381970000|2021-06-22 17:12:50|7415.9|7413.1|7415.8|7413|7415.9|7413.1|7415.7|7412.9|9
1624381980000|2021-06-22 17:13:00|7415.7|7412.9|7415.9|7413.1|7415.9|7413.1|7415.7|7412.9|2
1624381990000|2021-06-22 17:13:10|7416.8|7414|7416.9|7414.1|7416.9|7414.1|7416.7|7413.9|1
1624382000000|2021-06-22 17:13:20|7416.8|7414|7416.4|7413.6|7416.8|7414|7416.4|7413.6|5
1624382010000|2021-06-22 17:13:30|7416.7|7413.9|7413.8|7411|7416.7|7413.9|7412.9|7410.1|58
1624382020000|2021-06-22 17:13:40|7413.3|7410.5|7412.8|7410|7413.3|7410.5|7412.8|7410|1
1624382030000|2021-06-22 17:13:50|7412.7|7409.9|7410.9|7408.1|7412.7|7409.9|7410.9|7408.1|19
1624382040000|2021-06-22 17:14:00|7410.8|7408|7410.9|7408.1|7410.9|7408.1|7409.8|7407|23
1624382050000|2021-06-22 17:14:10|7410.4|7407.6|7411.4|7408.6|7411.8|7409|7410.4|7407.6|12
1624382060000|2021-06-22 17:14:20|7411.3|7408.5|7412.9|7410.1|7412.9|7410.1|7410.9|7408.1|9
1624382070000|2021-06-22 17:14:30|7412.8|7410|7412.8|7410|7413.8|7411|7412.8|7410|7
1624382080000|2021-06-22 17:14:40|7412.7|7409.9|7412.9|7410.1|7413.4|7410.6|7411.9|7409.1|12
1624382090000|2021-06-22 17:14:50|7412.7|7409.9|7412.4|7409.6|7412.7|7409.9|7412.3|7409.5|8
1624382100000|2021-06-22 17:15:00|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7411.3|7408.5|15
1624382110000|2021-06-22 17:15:10|7412.4|7409.6|7411.9|7409.1|7412.4|7409.6|7411.9|7409.1|1
1624382120000|2021-06-22 17:15:20|7411.8|7409|7410.9|7408.1|7411.8|7409|7410.8|7408|7
1624382130000|2021-06-22 17:15:30|7410.8|7408|7409|7406.2|7410.9|7408.1|7409|7406.2|15
1624382140000|2021-06-22 17:15:40|7409.9|7407.1|7410.8|7408|7410.9|7408.1|7409.9|7407.1|11
1624382150000|2021-06-22 17:15:50|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|12
1624382160000|2021-06-22 17:16:00|7410.8|7408|7410.9|7408.1|7410.9|7408.1|7410.5|7407.7|10
1624382170000|2021-06-22 17:16:10|7411|7408.2|7411.4|7408.6|7411.4|7408.6|7411|7408.2|4
1624382180000|2021-06-22 17:16:20|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|10
1624382190000|2021-06-22 17:16:30|7411|7408.2|7411.4|7408.6|7411.8|7409|7411|7408.2|3
1624382200000|2021-06-22 17:16:40|7411.8|7409|7413.8|7411|7413.8|7411|7411.3|7408.5|48
1624382210000|2021-06-22 17:16:50|7413.3|7410.5|7412.8|7410|7413.3|7410.5|7412.8|7410|10
1624382220000|2021-06-22 17:17:00|7412.7|7409.9|7412.9|7410.1|7412.9|7410.1|7412.3|7409.5|3
1624382230000|2021-06-22 17:17:10|7412.4|7409.6|7412.9|7410.1|7412.9|7410.1|7412.4|7409.6|57
1624382240000|2021-06-22 17:17:20|7413.4|7410.6|7412.9|7410.1|7413.4|7410.6|7412.9|7410.1|0
1624382250000|2021-06-22 17:17:30|7413|7410.2|7414.4|7411.6|7414.4|7411.6|7413|7410.2|18
1624382260000|2021-06-22 17:17:40|7414.3|7411.5|7413.3|7410.5|7414.3|7411.5|7413.3|7410.5|7
1624382270000|2021-06-22 17:17:50|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|4
1624382280000|2021-06-22 17:18:00|7412.4|7409.6|7412.8|7410|7412.9|7410.1|7411.9|7409.1|13
1624382290000|2021-06-22 17:18:10|7412.5|7409.7|7414.4|7411.6|7414.4|7411.6|7412.5|7409.7|10
1624382300000|2021-06-22 17:18:20|7414.3|7411.5|7413.4|7410.6|7414.3|7411.5|7413.4|7410.6|2
1624382310000|2021-06-22 17:18:30|7413.3|7410.5|7413.9|7411.1|7413.9|7411.1|7413|7410.2|1
1624382320000|2021-06-22 17:18:40|7413.8|7411|7413.9|7411.1|7413.9|7411.1|7413.4|7410.6|15
1624382330000|2021-06-22 17:18:50|7413.8|7411|7411.9|7409.1|7413.9|7411.1|7411.9|7409.1|9
1624382340000|2021-06-22 17:19:00|7412.8|7410|7413.9|7411.1|7413.9|7411.1|7412.8|7410|16
1624382350000|2021-06-22 17:19:10|7413.3|7410.5|7413.9|7411.1|7413.9|7411.1|7413.3|7410.5|6
1624382360000|2021-06-22 17:19:20|7414.9|7412.1|7414.9|7412.1|7414.9|7412.1|7414.3|7411.5|24
1624382370000|2021-06-22 17:19:30|7414.4|7411.6|7413.8|7411|7414.4|7411.6|7412.9|7410.1|3
1624382380000|2021-06-22 17:19:40|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|0
1624382390000|2021-06-22 17:19:50|||||||||11
1624382400000|2021-06-22 17:20:00|7413.9|7411.1|7411.3|7408.5|7414.9|7412.1|7410.7|7407.9|441
1624382410000|2021-06-22 17:20:10|7411.4|7408.6|7411.7|7408.9|7411.7|7408.9|7411.4|7408.6|0
1624382420000|2021-06-22 17:20:20|7411.4|7408.6|7410.7|7407.9|7411.4|7408.6|7410.7|7407.9|17
1624382430000|2021-06-22 17:20:30|7410.3|7407.5|7408.8|7406|7410.3|7407.5|7408.7|7405.9|43
1624382440000|2021-06-22 17:20:40|7408.9|7406.1|7410.3|7407.5|7410.3|7407.5|7408.8|7406|1
1624382450000|2021-06-22 17:20:50|7410.4|7407.6|7410.7|7407.9|7410.9|7408.1|7410.3|7407.5|3
1624382460000|2021-06-22 17:21:00|7410.3|7407.5|7410.3|7407.5|7410.8|7408|7410.3|7407.5|1
1624382470000|2021-06-22 17:21:10|7409.8|7407|7409.8|7407|7410.3|7407.5|7409.7|7406.9|13
1624382480000|2021-06-22 17:21:20|7409.7|7406.9|7410.7|7407.9|7410.8|7408|7408.9|7406.1|12
1624382490000|2021-06-22 17:21:30|7410.3|7407.5|7410.7|7407.9|7411.3|7408.5|7410.3|7407.5|3
1624382500000|2021-06-22 17:21:40|7410.3|7407.5|7409.8|7407|7410.7|7407.9|7409.7|7406.9|13
1624382510000|2021-06-22 17:21:50|7409.9|7407.1|7411.7|7408.9|7411.7|7408.9|7409.9|7407.1|101
1624382520000|2021-06-22 17:22:00|7410.7|7407.9|7411.2|7408.4|7411.6|7408.8|7410.7|7407.9|7
1624382530000|2021-06-22 17:22:10|7411.7|7408.9|7411.2|7408.4|7411.7|7408.9|7411.2|7408.4|6
1624382540000|2021-06-22 17:22:20|7411.3|7408.5|7412.2|7409.4|7412.6|7409.8|7411.3|7408.5|114
1624382550000|2021-06-22 17:22:30|7412.1|7409.3|7412.2|7409.4|7412.2|7409.4|7412.1|7409.3|1
1624382560000|2021-06-22 17:22:40|7412.1|7409.3|7411.6|7408.8|7412.7|7409.9|7411.6|7408.8|10
1624382570000|2021-06-22 17:22:50|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|4
1624382580000|2021-06-22 17:23:00|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|20
1624382590000|2021-06-22 17:23:10|7412|7409.2|7410.6|7407.8|7412|7409.2|7410.5|7407.7|17
1624382600000|2021-06-22 17:23:20|7410.5|7407.7|7410.6|7407.8|7410.6|7407.8|7410.5|7407.7|14
1624382610000|2021-06-22 17:23:30|7411.5|7408.7|7410.6|7407.8|7411.5|7408.7|7410.6|7407.8|46
1624382620000|2021-06-22 17:23:40|7410.5|7407.7|7410.6|7407.8|7410.6|7407.8|7410.5|7407.7|2
1624382630000|2021-06-22 17:23:50|7410.7|7407.9|7411.5|7408.7|7411.6|7408.8|7410.6|7407.8|10
1624382640000|2021-06-22 17:24:00|7410.6|7407.8|7411.6|7408.8|7411.6|7408.8|7410.6|7407.8|2
1624382650000|2021-06-22 17:24:10|7411.7|7408.9|7411.5|7408.7|7411.7|7408.9|7411.5|7408.7|1
1624382660000|2021-06-22 17:24:20|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|6
1624382670000|2021-06-22 17:24:30|7411.5|7408.7|7411.5|7408.7|7411.7|7408.9|7411.5|7408.7|8
1624382680000|2021-06-22 17:24:40|7411.1|7408.3|7411.5|7408.7|7411.6|7408.8|7410.6|7407.8|2
1624382690000|2021-06-22 17:24:50|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|14
1624382700000|2021-06-22 17:25:00|7410.7|7407.9|7410.7|7407.9|7411.1|7408.3|7409.5|7406.7|49
1624382710000|2021-06-22 17:25:10|7411.5|7408.7|7409.7|7406.9|7411.5|7408.7|7409.7|7406.9|11
1624382720000|2021-06-22 17:25:20|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|4
1624382730000|2021-06-22 17:25:30|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|19
1624382740000|2021-06-22 17:25:40|7409.1|7406.3|7410.4|7407.6|7410.5|7407.7|7409.1|7406.3|2
1624382750000|2021-06-22 17:25:50|7409.7|7406.9|7409.6|7406.8|7410.1|7407.3|7409.6|7406.8|33
1624382760000|2021-06-22 17:26:00|7409.7|7406.9|7409.1|7406.3|7409.7|7406.9|7408.7|7405.9|15
1624382770000|2021-06-22 17:26:10|7408.7|7405.9|7407.6|7404.8|7408.7|7405.9|7407.6|7404.8|6
1624382780000|2021-06-22 17:26:20|7407.7|7404.9|7409.8|7407|7410.9|7408.1|7407.1|7404.3|701
1624382790000|2021-06-22 17:26:30|7410.2|7407.4|7409.3|7406.5|7410.2|7407.4|7409.3|7406.5|14
1624382800000|2021-06-22 17:26:40|7409.4|7406.6|7410.7|7407.9|7410.7|7407.9|7409.4|7406.6|0
1624382810000|2021-06-22 17:26:50|7410.3|7407.5|7411.2|7408.4|7411.3|7408.5|7410.3|7407.5|13
1624382820000|2021-06-22 17:27:00|7410.8|7408|7410.7|7407.9|7410.8|7408|7410.7|7407.9|13
1624382830000|2021-06-22 17:27:10|7410.6|7407.8|7410.2|7407.4|7410.6|7407.8|7410.2|7407.4|2
1624382840000|2021-06-22 17:27:20|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|22
1624382850000|2021-06-22 17:27:30|||||||||1
1624382860000|2021-06-22 17:27:40|7409.7|7406.9|7409.2|7406.4|7409.7|7406.9|7409.2|7406.4|7
1624382870000|2021-06-22 17:27:50|7409.3|7406.5|7409.3|7406.5|7409.7|7406.9|7409.2|7406.4|22
1624382880000|2021-06-22 17:28:00|7409.7|7406.9|7409.8|7407|7410.7|7407.9|7409.7|7406.9|11
1624382890000|2021-06-22 17:28:10|7409.9|7407.1|7410.2|7407.4|7410.3|7407.5|7409.9|7407.1|24
1624382900000|2021-06-22 17:28:20|7409.7|7406.9|7409.3|7406.5|7409.7|7406.9|7409.3|7406.5|16
1624382910000|2021-06-22 17:28:30|7409.7|7406.9|7409.2|7406.4|7409.7|7406.9|7409.2|7406.4|5
1624382920000|2021-06-22 17:28:40|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|5
1624382930000|2021-06-22 17:28:50|7408.8|7406|7410.9|7408.1|7411.9|7409.1|7408.7|7405.9|606
1624382940000|2021-06-22 17:29:00|7410.7|7407.9|7410.5|7407.7|7410.8|7408|7410.1|7407.3|10
1624382950000|2021-06-22 17:29:10|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|2
1624382960000|2021-06-22 17:29:20|7410.4|7407.6|7411.4|7408.6|7411.4|7408.6|7410.4|7407.6|5
1624382970000|2021-06-22 17:29:30|7411|7408.2|7409.4|7406.6|7411.4|7408.6|7408.8|7406|323
1624382980000|2021-06-22 17:29:40|7409.9|7407.1|7408.9|7406.1|7410.3|7407.5|7408.9|7406.1|153
1624383000000|2021-06-22 17:30:00|7409.9|7407.1|7409.3|7406.5|7410|7407.2|7408.9|7406.1|31
1624383010000|2021-06-22 17:30:10|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|0
1624383020000|2021-06-22 17:30:20|7408.3|7405.5|7408.4|7405.6|7408.9|7406.1|7408.3|7405.5|7
1624383030000|2021-06-22 17:30:30|7408.3|7405.5|7408.5|7405.7|7408.5|7405.7|7407.9|7405.1|3
1624383040000|2021-06-22 17:30:40|7408.9|7406.1|7408.9|7406.1|7409.4|7406.6|7408.9|7406.1|8
1624383050000|2021-06-22 17:30:50|7409|7406.2|7408.9|7406.1|7409.3|7406.5|7408.9|7406.1|0
1624383060000|2021-06-22 17:31:00|7409.1|7406.3|7409.5|7406.7|7409.5|7406.7|7409.1|7406.3|5
1624383070000|2021-06-22 17:31:10|7409.9|7407.1|7407.9|7405.1|7409.9|7407.1|7407.1|7404.3|39
1624383080000|2021-06-22 17:31:20|7408|7405.2|7408.8|7406|7408.9|7406.1|7408|7405.2|1
1624383090000|2021-06-22 17:31:30|7408.9|7406.1|7408.8|7406|7408.9|7406.1|7408.8|7406|0
1624383100000|2021-06-22 17:31:40|7408.9|7406.1|7408.8|7406|7408.9|7406.1|7408.8|7406|1
1624383110000|2021-06-22 17:31:50|7408.9|7406.1|7409.4|7406.6|7409.7|7406.9|7408.9|7406.1|2
1624383120000|2021-06-22 17:32:00|7409.3|7406.5|7409.4|7406.6|7409.8|7407|7408.8|7406|20
1624383130000|2021-06-22 17:32:10|7409.5|7406.7|7409.3|7406.5|7410.2|7407.4|7409.3|7406.5|27
1624383140000|2021-06-22 17:32:20|7408.9|7406.1|7409.3|7406.5|7409.3|7406.5|7408.9|7406.1|20
1624383150000|2021-06-22 17:32:30|7408.9|7406.1|7409.8|7407|7409.8|7407|7407.9|7405.1|19
1624383160000|2021-06-22 17:32:40|7409.9|7407.1|7410.7|7407.9|7410.8|7408|7409.9|7407.1|12
1624383170000|2021-06-22 17:32:50|7410.8|7408|7410.8|7408|7410.8|7408|7410.7|7407.9|9
1624383180000|2021-06-22 17:33:00|7411|7408.2|7410.8|7408|7411.8|7409|7410.7|7407.9|8
1624383190000|2021-06-22 17:33:10|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|0
1624383200000|2021-06-22 17:33:20|7411.4|7408.6|7411.8|7409|7411.8|7409|7411.4|7408.6|10
1624383210000|2021-06-22 17:33:30|||||||||12
1624383220000|2021-06-22 17:33:40|7411.7|7408.9|7410.8|7408|7411.7|7408.9|7410.8|7408|19
1624383230000|2021-06-22 17:33:50|7410.4|7407.6|7410.3|7407.5|7410.8|7408|7410.3|7407.5|16
1624383240000|2021-06-22 17:34:00|7409.9|7407.1|7410.9|7408.1|7410.9|7408.1|7409.9|7407.1|24
1624383250000|2021-06-22 17:34:10|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|14
1624383260000|2021-06-22 17:34:20|||||||||9
1624383270000|2021-06-22 17:34:30|7410.7|7407.9|7410.4|7407.6|7410.7|7407.9|7409.9|7407.1|15
1624383280000|2021-06-22 17:34:40|7410.3|7407.5|7411.8|7409|7411.8|7409|7410.3|7407.5|4
1624383290000|2021-06-22 17:34:50|7411.9|7409.1|7411.8|7409|7411.9|7409.1|7411.8|7409|25
1624383300000|2021-06-22 17:35:00|||||||||16
1624383310000|2021-06-22 17:35:10|7411.9|7409.1|7410.8|7408|7411.9|7409.1|7410.8|7408|16
1624383320000|2021-06-22 17:35:20|7410.9|7408.1|7410.8|7408|7410.9|7408.1|7410.8|7408|6
1624383330000|2021-06-22 17:35:30|7410.5|7407.7|7407.9|7405.1|7410.5|7407.7|7407.9|7405.1|79
1624383340000|2021-06-22 17:35:40|7408|7405.2|7408.9|7406.1|7408.9|7406.1|7407.9|7405.1|30
1624383350000|2021-06-22 17:35:50|||||||||35
1624383360000|2021-06-22 17:36:00|7409.3|7406.5|7408.9|7406.1|7409.9|7407.1|7408.9|7406.1|33
1624383370000|2021-06-22 17:36:10|7409|7406.2|7409.4|7406.6|7409.4|7406.6|7409|7406.2|30
1624383380000|2021-06-22 17:36:20|7408.9|7406.1|7408.9|7406.1|7409.4|7406.6|7408.9|7406.1|14
1624383390000|2021-06-22 17:36:30|||||||||23
1624383400000|2021-06-22 17:36:40|7410.8|7408|7409.9|7407.1|7410.9|7408.1|7409.9|7407.1|30
1624383410000|2021-06-22 17:36:50|7410|7407.2|7411.3|7408.5|7412.7|7409.9|7410|7407.2|50
1624383420000|2021-06-22 17:37:00|7411.7|7408.9|7412.9|7410.1|7413.7|7410.9|7411.4|7408.6|49
1624383430000|2021-06-22 17:37:10|7412.8|7410|7412.9|7410.1|7413.4|7410.6|7412.8|7410|11
1624383440000|2021-06-22 17:37:20|7412.5|7409.7|7411.8|7409|7412.5|7409.7|7410.9|7408.1|28
1624383450000|2021-06-22 17:37:30|7411.9|7409.1|7411.8|7409|7411.9|7409.1|7411.8|7409|103
1624383460000|2021-06-22 17:37:40|||||||||17
1624383470000|2021-06-22 17:37:50|||||||||5
1624383480000|2021-06-22 17:38:00|7411.1|7408.3|7411.9|7409.1|7412.9|7410.1|7410.8|7408|260
1624383490000|2021-06-22 17:38:10|7411.8|7409|7410.8|7408|7411.8|7409|7410.8|7408|35
1624383500000|2021-06-22 17:38:20|7410.7|7407.9|7410.7|7407.9|7410.9|7408.1|7410.3|7407.5|10
1624383510000|2021-06-22 17:38:30|7410.3|7407.5|7407.3|7404.5|7410.3|7407.5|7407.3|7404.5|61
1624383520000|2021-06-22 17:38:40|7407.4|7404.6|7407.4|7404.6|7407.9|7405.1|7407.3|7404.5|18
1624383530000|2021-06-22 17:38:50|7407.7|7404.9|7406.9|7404.1|7407.8|7405|7406.9|7404.1|22
1624383540000|2021-06-22 17:39:00|7407.4|7404.6|7406.8|7404|7407.8|7405|7406.7|7403.9|10
1624383550000|2021-06-22 17:39:10|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|25
1624383560000|2021-06-22 17:39:20|7406.8|7404|7406.8|7404|7406.8|7404|7406.8|7404|16
1624383570000|2021-06-22 17:39:30|7407.2|7404.4|7407.9|7405.1|7408.3|7405.5|7407.2|7404.4|17
1624383580000|2021-06-22 17:39:40|7407.8|7405|7407.8|7405|7407.8|7405|7406.9|7404.1|11
1624383590000|2021-06-22 17:39:50|7407.9|7405.1|7407.9|7405.1|7407.9|7405.1|7407.9|7405.1|29
1624383600000|2021-06-22 17:40:00|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7
1624383610000|2021-06-22 17:40:10|7407.9|7405.1|7408.8|7406|7408.9|7406.1|7407.8|7405|24
1624383620000|2021-06-22 17:40:20|7408.3|7405.5|7408.3|7405.5|7408.8|7406|7407.8|7405|26
1624383630000|2021-06-22 17:40:30|7407.9|7405.1|7407.3|7404.5|7407.9|7405.1|7407.3|7404.5|1
1624383640000|2021-06-22 17:40:40|7407.1|7404.3|7399.8|7397|7407.1|7404.3|7398.9|7396.1|460
1624383650000|2021-06-22 17:40:50|7399.7|7396.9|7401.9|7399.1|7401.9|7399.1|7398.8|7396|44
1624383660000|2021-06-22 17:41:00|7402.3|7399.5|7401.9|7399.1|7402.3|7399.5|7401.8|7399|7
1624383670000|2021-06-22 17:41:10|7402.3|7399.5|7400.8|7398|7402.8|7400|7400.3|7397.5|40
1624383680000|2021-06-22 17:41:20|7400.4|7397.6|7399.3|7396.5|7400.8|7398|7398.3|7395.5|50
1624383690000|2021-06-22 17:41:30|7398.8|7396|7398.4|7395.6|7398.8|7396|7396.9|7394.1|4
1624383700000|2021-06-22 17:41:40|7398.8|7396|7398.9|7396.1|7399.3|7396.5|7398.4|7395.6|20
1624383710000|2021-06-22 17:41:50|7398.8|7396|7399.8|7397|7399.9|7397.1|7398.8|7396|17
1624383720000|2021-06-22 17:42:00|7399.9|7397.1|7400.3|7397.5|7400.7|7397.9|7399.9|7397.1|15
1624383730000|2021-06-22 17:42:10|7401.8|7399|7400.8|7398|7401.8|7399|7400.8|7398|27
1624383740000|2021-06-22 17:42:20|7400.9|7398.1|7400.9|7398.1|7401.3|7398.5|7400.8|7398|10
1624383750000|2021-06-22 17:42:30|7400.8|7398|7400.8|7398|7401.3|7398.5|7400.8|7398|1
1624383760000|2021-06-22 17:42:40|7400.9|7398.1|7400.7|7397.9|7401.7|7398.9|7400.7|7397.9|14
1624383770000|2021-06-22 17:42:50|7399.8|7397|7400.3|7397.5|7400.3|7397.5|7399.8|7397|10
1624383780000|2021-06-22 17:43:00|7400.2|7397.4|7400.8|7398|7400.8|7398|7400.2|7397.4|29
1624383790000|2021-06-22 17:43:10|7400.9|7398.1|7400.8|7398|7401.8|7399|7400.8|7398|7
1624383800000|2021-06-22 17:43:20|7400.7|7397.9|7400.2|7397.4|7400.8|7398|7400.2|7397.4|13
1624383810000|2021-06-22 17:43:30|7399.8|7397|7399.9|7397.1|7399.9|7397.1|7399.8|7397|19
1624383820000|2021-06-22 17:43:40|7399.8|7397|7399.8|7397|7400.7|7397.9|7399.8|7397|1
1624383830000|2021-06-22 17:43:50|7399.9|7397.1|7398.3|7395.5|7399.9|7397.1|7398.2|7395.4|24
1624383840000|2021-06-22 17:44:00|7398.7|7395.9|7399.8|7397|7399.8|7397|7398.7|7395.9|4
1624383850000|2021-06-22 17:44:10|7399.9|7397.1|7399.7|7396.9|7400.8|7398|7399.7|7396.9|21
1624383860000|2021-06-22 17:44:20|7399.8|7397|7399.8|7397|7399.8|7397|7399.7|7396.9|0
1624383870000|2021-06-22 17:44:30|7400.2|7397.4|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|1
1624383880000|2021-06-22 17:44:40|7399.7|7396.9|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|67
1624383890000|2021-06-22 17:44:50|7399.8|7397|7400.6|7397.8|7400.7|7397.9|7399.8|7397|33
1624383900000|2021-06-22 17:45:00|7400.2|7397.4|7400.7|7397.9|7400.8|7398|7399.7|7396.9|48
1624383910000|2021-06-22 17:45:10|7400.8|7398|7400.7|7397.9|7401.6|7398.8|7400.7|7397.9|7
1624383920000|2021-06-22 17:45:20|7401.2|7398.4|7400.1|7397.3|7401.5|7398.7|7400.1|7397.3|12
1624383930000|2021-06-22 17:45:30|||||||||3
1624383940000|2021-06-22 17:45:40|7399.7|7396.9|7400.2|7397.4|7400.2|7397.4|7399.7|7396.9|2
1624383950000|2021-06-22 17:45:50|7400.6|7397.8|7400.7|7397.9|7401.1|7398.3|7400.5|7397.7|11
1624383960000|2021-06-22 17:46:00|7401.6|7398.8|7402.1|7399.3|7402.1|7399.3|7401.6|7398.8|25
1624383970000|2021-06-22 17:46:10|7401.7|7398.9|7401.6|7398.8|7401.7|7398.9|7400.7|7397.9|8
1624383980000|2021-06-22 17:46:20|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|16
1624383990000|2021-06-22 17:46:30|7401.2|7398.4|7401.6|7398.8|7401.6|7398.8|7401.2|7398.4|10
1624384000000|2021-06-22 17:46:40|||||||||2
1624384010000|2021-06-22 17:46:50|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|5
1624384020000|2021-06-22 17:47:00|7401.5|7398.7|7402.7|7399.9|7402.7|7399.9|7401.5|7398.7|15
1624384030000|2021-06-22 17:47:10|7403.7|7400.9|7405.1|7402.3|7405.6|7402.8|7403.6|7400.8|30
1624384040000|2021-06-22 17:47:20|7405.4|7402.6|7404.6|7401.8|7405.4|7402.6|7404.6|7401.8|12
1624384050000|2021-06-22 17:47:30|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1624384060000|2021-06-22 17:47:40|7404.1|7401.3|7404.6|7401.8|7404.6|7401.8|7404.1|7401.3|16
1624384070000|2021-06-22 17:47:50|7404.7|7401.9|7404.5|7401.7|7404.7|7401.9|7404.5|7401.7|30
1624384080000|2021-06-22 17:48:00|7405.1|7402.3|7405.7|7402.9|7405.7|7402.9|7405.1|7402.3|12
1624384090000|2021-06-22 17:48:10|7405.8|7403|7405.7|7402.9|7406.7|7403.9|7405.5|7402.7|79
1624384100000|2021-06-22 17:48:20|7405.6|7402.8|7404.7|7401.9|7405.6|7402.8|7404.7|7401.9|13
1624384110000|2021-06-22 17:48:30|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|16
1624384130000|2021-06-22 17:48:50|7405.6|7402.8|7405.7|7402.9|7405.7|7402.9|7405.6|7402.8|16
1624384140000|2021-06-22 17:49:00|||||||||1
1624384150000|2021-06-22 17:49:10|||||||||1
1624384160000|2021-06-22 17:49:20|||||||||10
1624384170000|2021-06-22 17:49:30|7405.6|7402.8|7405.7|7402.9|7405.7|7402.9|7405.6|7402.8|1
1624384180000|2021-06-22 17:49:40|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|1
1624384190000|2021-06-22 17:49:50|7405.7|7402.9|7405.5|7402.7|7406.5|7403.7|7405.5|7402.7|23
1624384200000|2021-06-22 17:50:00|7405.1|7402.3|7404.7|7401.9|7405.6|7402.8|7404.7|7401.9|10
1624384210000|2021-06-22 17:50:10|7404.6|7401.8|7403.7|7400.9|7404.7|7401.9|7403.7|7400.9|11
1624384220000|2021-06-22 17:50:20|7404.2|7401.4|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|46
1624384230000|2021-06-22 17:50:30|7405.1|7402.3|7404.7|7401.9|7405.1|7402.3|7404.6|7401.8|15
1624384240000|2021-06-22 17:50:40|7405.1|7402.3|7404.7|7401.9|7405.1|7402.3|7404.7|7401.9|14
1624384260000|2021-06-22 17:51:00|7405.1|7402.3|7406.1|7403.3|7406.1|7403.3|7404.7|7401.9|11
1624384270000|2021-06-22 17:51:10|7406.2|7403.4|7407.6|7404.8|7408|7405.2|7405.7|7402.9|127
1624384280000|2021-06-22 17:51:20|7407.5|7404.7|7407.5|7404.7|7407.6|7404.8|7407.2|7404.4|6
1624384290000|2021-06-22 17:51:30|7406.7|7403.9|7407.6|7404.8|7407.7|7404.9|7406.7|7403.9|21
1624384300000|2021-06-22 17:51:40|7408.7|7405.9|7409.2|7406.4|7409.7|7406.9|7408.7|7405.9|551
1624384310000|2021-06-22 17:51:50|7409.7|7406.9|7408.7|7405.9|7409.7|7406.9|7408.7|7405.9|15
1624384320000|2021-06-22 17:52:00|7409.2|7406.4|7409.7|7406.9|7409.7|7406.9|7408.7|7405.9|10
1624384330000|2021-06-22 17:52:10|7409.6|7406.8|7408.7|7405.9|7409.6|7406.8|7408.7|7405.9|4
1624384350000|2021-06-22 17:52:30|7407.7|7404.9|7406.2|7403.4|7407.7|7404.9|7406.2|7403.4|49
1624384360000|2021-06-22 17:52:40|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|11
1624384370000|2021-06-22 17:52:50|7406.4|7403.6|7404.6|7401.8|7406.4|7403.6|7404.6|7401.8|100
1624384380000|2021-06-22 17:53:00|7403.6|7400.8|7404.1|7401.3|7404.1|7401.3|7403.5|7400.7|140
1624384390000|2021-06-22 17:53:10|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|9
1624384400000|2021-06-22 17:53:20|7404.1|7401.3|7404.6|7401.8|7405.1|7402.3|7403.6|7400.8|9
1624384420000|2021-06-22 17:53:40|||||||||14
1624384430000|2021-06-22 17:53:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|1
1624384440000|2021-06-22 17:54:00|7405.5|7402.7|7405.6|7402.8|7405.6|7402.8|7405.5|7402.7|5
1624384450000|2021-06-22 17:54:10|7406.1|7403.3|7406.6|7403.8|7406.6|7403.8|7406.1|7403.3|20
1624384460000|2021-06-22 17:54:20|7407.1|7404.3|7406.6|7403.8|7407.1|7404.3|7406.6|7403.8|5
1624384470000|2021-06-22 17:54:30|||||||||2
1624384480000|2021-06-22 17:54:40|7407.1|7404.3|7406.6|7403.8|7407.1|7404.3|7406.6|7403.8|17
1624384490000|2021-06-22 17:54:50|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|10
1624384500000|2021-06-22 17:55:00|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.1|7403.3|8
1624384510000|2021-06-22 17:55:10|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|0
1624384520000|2021-06-22 17:55:20|7406.5|7403.7|7405.5|7402.7|7406.5|7403.7|7405.1|7402.3|13
1624384530000|2021-06-22 17:55:30|7405.1|7402.3|7405.6|7402.8|7405.6|7402.8|7404.6|7401.8|11
1624384540000|2021-06-22 17:55:40|7405.1|7402.3|7405.6|7402.8|7405.6|7402.8|7405.1|7402.3|12
1624384550000|2021-06-22 17:55:50|7405.1|7402.3|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|3
1624384560000|2021-06-22 17:56:00|7404.1|7401.3|7403.6|7400.8|7404.1|7401.3|7403.6|7400.8|20
1624384570000|2021-06-22 17:56:10|7404.1|7401.3|7403.6|7400.8|7404.1|7401.3|7403.6|7400.8|2
1624384580000|2021-06-22 17:56:20|7404.6|7401.8|7404.5|7401.7|7404.6|7401.8|7404.5|7401.7|36
1624384590000|2021-06-22 17:56:30|7404|7401.2|7403.6|7400.8|7404|7401.2|7403.5|7400.7|9
1624384600000|2021-06-22 17:56:40|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7402.6|7399.8|16
1624384610000|2021-06-22 17:56:50|7403.1|7400.3|7403.6|7400.8|7403.6|7400.8|7403|7400.2|26
1624384620000|2021-06-22 17:57:00|7403.5|7400.7|7404.5|7401.7|7404.5|7401.7|7403.5|7400.7|5
1624384630000|2021-06-22 17:57:10|7405|7402.2|7406.5|7403.7|7406.6|7403.8|7405|7402.2|16
1624384640000|2021-06-22 17:57:20|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|15
1624384650000|2021-06-22 17:57:30|7406.1|7403.3|7403.5|7400.7|7406.5|7403.7|7403|7400.2|36
1624384660000|2021-06-22 17:57:40|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|0
1624384670000|2021-06-22 17:57:50|7403.5|7400.7|7403.5|7400.7|7403.6|7400.8|7403.5|7400.7|13
1624384680000|2021-06-22 17:58:00|7404|7401.2|7404.6|7401.8|7404.6|7401.8|7403.6|7400.8|12
1624384690000|2021-06-22 17:58:10|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7405|7402.2|8
1624384700000|2021-06-22 17:58:20|7405|7402.2|7405.6|7402.8|7405.6|7402.8|7405|7402.2|11
1624384720000|2021-06-22 17:58:40|7406.5|7403.7|7411.1|7408.3|7411.2|7408.4|7406.5|7403.7|83
1624384730000|2021-06-22 17:58:50|7411|7408.2|7410.5|7407.7|7411|7408.2|7410|7407.2|10
1624384740000|2021-06-22 17:59:00|7410.1|7407.3|7410.1|7407.3|7410.6|7407.8|7410|7407.2|19
1624384750000|2021-06-22 17:59:10|7410.6|7407.8|7410.1|7407.3|7411.4|7408.6|7410.1|7407.3|34
1624384760000|2021-06-22 17:59:20|7409.9|7407.1|7409|7406.2|7409.9|7407.1|7409|7406.2|26
1624384770000|2021-06-22 17:59:30|7409.5|7406.7|7409.7|7406.9|7410.6|7407.8|7409.1|7406.3|71
1624384780000|2021-06-22 17:59:40|7409.8|7407|7410.2|7407.4|7410.2|7407.4|7409.8|7407|4
1624384790000|2021-06-22 17:59:50|7410.6|7407.8|7408.6|7405.8|7410.6|7407.8|7408.6|7405.8|14
1624384800000|2021-06-22 18:00:00|7408.7|7405.9|7408.6|7405.8|7409.2|7406.4|7407.5|7404.7|44
1624384810000|2021-06-22 18:00:10|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|15
1624384820000|2021-06-22 18:00:20|7408.7|7405.9|7408.1|7405.3|7408.7|7405.9|7407.6|7404.8|29
1624384830000|2021-06-22 18:00:30|7408.2|7405.4|7407.5|7404.7|7408.2|7405.4|7407.5|7404.7|17
1624384840000|2021-06-22 18:00:40|7407.4|7404.6|7406.5|7403.7|7407.4|7404.6|7406.1|7403.3|45
1624384850000|2021-06-22 18:00:50|7407|7404.2|7404.5|7401.7|7407|7404.2|7403.6|7400.8|35
1624384860000|2021-06-22 18:01:00|7404.4|7401.6|7403.5|7400.7|7404.4|7401.6|7403.4|7400.6|14
1624384870000|2021-06-22 18:01:10|7403.6|7400.8|7403.5|7400.7|7404.4|7401.6|7403.5|7400.7|12
1624384880000|2021-06-22 18:01:20|7404|7401.2|7404.4|7401.6|7404.5|7401.7|7403.5|7400.7|52
1624384890000|2021-06-22 18:01:30|7404.5|7401.7|7404.4|7401.6|7404.5|7401.7|7404.4|7401.6|28
1624384900000|2021-06-22 18:01:40|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|22
1624384910000|2021-06-22 18:01:50|7403.7|7400.9|7404.4|7401.6|7404.5|7401.7|7403.7|7400.9|42
1624384920000|2021-06-22 18:02:00|7403.5|7400.7|7403.5|7400.7|7404|7401.2|7403.5|7400.7|10
1624384930000|2021-06-22 18:02:10|7404|7401.2|7402.4|7399.6|7404|7401.2|7401.4|7398.6|51
1624384940000|2021-06-22 18:02:20|7402.5|7399.7|7400.5|7397.7|7402.5|7399.7|7400.5|7397.7|27
1624384950000|2021-06-22 18:02:30|7400.6|7397.8|7401.6|7398.8|7401.6|7398.8|7400.5|7397.7|26
1624384960000|2021-06-22 18:02:40|7402.4|7399.6|7402.5|7399.7|7402.5|7399.7|7402.4|7399.6|4
1624384970000|2021-06-22 18:02:50|7402.7|7399.9|7403|7400.2|7403.5|7400.7|7402.7|7399.9|32
1624384980000|2021-06-22 18:03:00|7401.6|7398.8|7402|7399.2|7402|7399.2|7401.5|7398.7|71
1624384990000|2021-06-22 18:03:10|7402.6|7399.8|7402.5|7399.7|7402.6|7399.8|7402.5|7399.7|18
1624385000000|2021-06-22 18:03:20|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.5|7399.7|14
1624385010000|2021-06-22 18:03:30|7403.5|7400.7|7403|7400.2|7403.5|7400.7|7403|7400.2|9
1624385020000|2021-06-22 18:03:40|7403.6|7400.8|7403.5|7400.7|7403.6|7400.8|7403.5|7400.7|26
1624385030000|2021-06-22 18:03:50|7403.6|7400.8|7403.5|7400.7|7404.5|7401.7|7403.4|7400.6|20
1624385040000|2021-06-22 18:04:00|7403.4|7400.6|7403|7400.2|7404|7401.2|7403|7400.2|29
1624385050000|2021-06-22 18:04:10|7402.5|7399.7|7402.5|7399.7|7402.6|7399.8|7402.5|7399.7|9
1624385060000|2021-06-22 18:04:20|||||||||19
1624385070000|2021-06-22 18:04:30|7403|7400.2|7401.5|7398.7|7403.6|7400.8|7400.6|7397.8|69
1624385080000|2021-06-22 18:04:40|7402|7399.2|7402.5|7399.7|7402.5|7399.7|7402|7399.2|47
1624385090000|2021-06-22 18:04:50|7402.4|7399.6|7403|7400.2|7403.6|7400.8|7401.5|7398.7|82
1624385100000|2021-06-22 18:05:00|7402.6|7399.8|7402|7399.2|7402.6|7399.8|7402|7399.2|19
1624385110000|2021-06-22 18:05:10|7402.1|7399.3|7402|7399.2|7402.5|7399.7|7402|7399.2|22
1624385120000|2021-06-22 18:05:20|7402.5|7399.7|7402.5|7399.7|7403.4|7400.6|7402.5|7399.7|11
1624385130000|2021-06-22 18:05:30|7402.4|7399.6|7401.5|7398.7|7402.4|7399.6|7401.4|7398.6|18
1624385140000|2021-06-22 18:05:40|7401.8|7399|7402.5|7399.7|7403.4|7400.6|7401.8|7399|310
1624385150000|2021-06-22 18:05:50|7402.4|7399.6|7402|7399.2|7402.6|7399.8|7401.6|7398.8|219
1624385160000|2021-06-22 18:06:00|7401.9|7399.1|7401.5|7398.7|7401.9|7399.1|7401.5|7398.7|2
1624385170000|2021-06-22 18:06:10|7401.7|7398.9|7402.5|7399.7|7402.5|7399.7|7401.7|7398.9|7
1624385190000|2021-06-22 18:06:30|7403|7400.2|7403.5|7400.7|7403.5|7400.7|7402.4|7399.6|76
1624385200000|2021-06-22 18:06:40|7403.4|7400.6|7404|7401.2|7404|7401.2|7403.4|7400.6|8
1624385210000|2021-06-22 18:06:50|7404.5|7401.7|7404|7401.2|7404.5|7401.7|7404|7401.2|6
1624385220000|2021-06-22 18:07:00|7404.4|7401.6|7405.5|7402.7|7405.5|7402.7|7404|7401.2|19
1624385230000|2021-06-22 18:07:10|7404.5|7401.7|7404|7401.2|7405|7402.2|7404|7401.2|30
1624385240000|2021-06-22 18:07:20|7403.6|7400.8|7404.6|7401.8|7404.6|7401.8|7403.6|7400.8|7
1624385250000|2021-06-22 18:07:30|7404.5|7401.7|7404|7401.2|7404.5|7401.7|7404|7401.2|11
1624385260000|2021-06-22 18:07:40|7403.6|7400.8|7403.5|7400.7|7404|7401.2|7403|7400.2|12
1624385270000|2021-06-22 18:07:50|7403.4|7400.6|7403.5|7400.7|7403.5|7400.7|7403|7400.2|32
1624385280000|2021-06-22 18:08:00|7403.6|7400.8|7403|7400.2|7403.6|7400.8|7403|7400.2|62
1624385290000|2021-06-22 18:08:10|||||||||22
1624385300000|2021-06-22 18:08:20|7403.4|7400.6|7403.4|7400.6|7403.5|7400.7|7403.4|7400.6|17
1624385310000|2021-06-22 18:08:30|7402.6|7399.8|7402.5|7399.7|7402.6|7399.8|7402.4|7399.6|49
1624385320000|2021-06-22 18:08:40|7402.6|7399.8|7403.9|7401.1|7403.9|7401.1|7402.5|7399.7|40
1624385330000|2021-06-22 18:08:50|7403.5|7400.7|7403.5|7400.7|7404.4|7401.6|7403.5|7400.7|34
1624385340000|2021-06-22 18:09:00|7403.4|7400.6|7404|7401.2|7404.5|7401.7|7403.4|7400.6|50
1624385350000|2021-06-22 18:09:10|7404.5|7401.7|7405.4|7402.6|7405.4|7402.6|7404.5|7401.7|67
1624385360000|2021-06-22 18:09:20|7405.5|7402.7|7405.4|7402.6|7405.6|7402.8|7405.4|7402.6|50
1624385370000|2021-06-22 18:09:30|7405|7402.2|7406|7403.2|7406|7403.2|7405|7402.2|44
1624385380000|2021-06-22 18:09:40|7406.4|7403.6|7409.6|7406.8|7409.6|7406.8|7405.6|7402.8|274
1624385390000|2021-06-22 18:09:50|7410|7407.2|7412.5|7409.7|7413.5|7410.7|7409|7406.2|116
1624385400000|2021-06-22 18:10:00|7411.4|7408.6|7405|7402.2|7411.4|7408.6|7403|7400.2|278
1624385410000|2021-06-22 18:10:10|7404.4|7401.6|7403.3|7400.5|7404.9|7402.1|7402.4|7399.6|60
1624385420000|2021-06-22 18:10:20|7403|7400.2|7404.4|7401.6|7405.4|7402.6|7403|7400.2|73
1624385430000|2021-06-22 18:10:30|7404.8|7402|7404|7401.2|7405|7402.2|7403.9|7401.1|27
1624385440000|2021-06-22 18:10:40|7403.9|7401.1|7404.3|7401.5|7404.4|7401.6|7403.4|7400.6|29
1624385450000|2021-06-22 18:10:50|7404.4|7401.6|7403.4|7400.6|7404.4|7401.6|7403.3|7400.5|12
1624385460000|2021-06-22 18:11:00|7403.3|7400.5|7404.4|7401.6|7404.4|7401.6|7403.3|7400.5|22
1624385470000|2021-06-22 18:11:10|7404.8|7402|7404.9|7402.1|7405.3|7402.5|7404.4|7401.6|29
1624385480000|2021-06-22 18:11:20|7404.4|7401.6|7404.9|7402.1|7404.9|7402.1|7404.3|7401.5|21
1624385490000|2021-06-22 18:11:30|7405.3|7402.5|7405.9|7403.1|7405.9|7403.1|7404.4|7401.6|44
1624385500000|2021-06-22 18:11:40|7406.4|7403.6|7405.4|7402.6|7406.5|7403.7|7405.4|7402.6|33
1624385510000|2021-06-22 18:11:50|7405.8|7403|7407|7404.2|7407|7404.2|7405.8|7403|111
1624385520000|2021-06-22 18:12:00|7407.4|7404.6|7407.2|7404.4|7408.4|7405.6|7407.2|7404.4|23
1624385530000|2021-06-22 18:12:10|7406.5|7403.7|7407.9|7405.1|7408.4|7405.6|7406.4|7403.6|45
1624385540000|2021-06-22 18:12:20|7408.4|7405.6|7408.4|7405.6|7409.4|7406.6|7408.4|7405.6|7
1624385550000|2021-06-22 18:12:30|7408.5|7405.7|7412.5|7409.7|7412.6|7409.8|7408.5|7405.7|223
1624385560000|2021-06-22 18:12:40|7412|7409.2|7413.5|7410.7|7413.5|7410.7|7412|7409.2|5
1624385570000|2021-06-22 18:12:50|7413|7410.2|7412.1|7409.3|7413|7410.2|7412|7409.2|31
1624385580000|2021-06-22 18:13:00|7412|7409.2|7412.1|7409.3|7412.6|7409.8|7411.5|7408.7|12
1624385590000|2021-06-22 18:13:10|7412.6|7409.8|7412|7409.2|7412.6|7409.8|7412|7409.2|31
1624385600000|2021-06-22 18:13:20|7411.6|7408.8|7410.5|7407.7|7411.6|7408.8|7410.1|7407.3|15
1624385610000|2021-06-22 18:13:30|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.5|7407.7|18
1624385620000|2021-06-22 18:13:40|7410|7407.2|7410.5|7407.7|7410.6|7407.8|7410|7407.2|27
1624385630000|2021-06-22 18:13:50|7411.1|7408.3|7410.5|7407.7|7411.6|7408.8|7410.5|7407.7|50
1624385640000|2021-06-22 18:14:00|7411|7408.2|7411.6|7408.8|7411.6|7408.8|7410.6|7407.8|17
1624385650000|2021-06-22 18:14:10|7411.5|7408.7|7411.5|7408.7|7412|7409.2|7411.5|7408.7|16
1624385660000|2021-06-22 18:14:20|7412.1|7409.3|7411.5|7408.7|7412.6|7409.8|7411.5|7408.7|25
1624385670000|2021-06-22 18:14:30|7411.6|7408.8|7412.5|7409.7|7413.5|7410.7|7411.6|7408.8|14
1624385680000|2021-06-22 18:14:40|7412.1|7409.3|7413|7410.2|7413.1|7410.3|7412.1|7409.3|41
1624385690000|2021-06-22 18:14:50|7412.6|7409.8|7413.1|7410.3|7413.6|7410.8|7412.6|7409.8|22
1624385700000|2021-06-22 18:15:00|7413.4|7410.6|7413.6|7410.8|7414.5|7411.7|7412.6|7409.8|36
1624385710000|2021-06-22 18:15:10|7413.7|7410.9|7413.6|7410.8|7414.5|7411.7|7413.6|7410.8|16
1624385720000|2021-06-22 18:15:20|7414.4|7411.6|7413.6|7410.8|7414.4|7411.6|7413.6|7410.8|91
1624385730000|2021-06-22 18:15:30|7413.7|7410.9|7414.1|7411.3|7414.1|7411.3|7412.6|7409.8|43
1624385740000|2021-06-22 18:15:40|7414.6|7411.8|7413.6|7410.8|7414.6|7411.8|7413.6|7410.8|13
1624385750000|2021-06-22 18:15:50|7414.1|7411.3|7413.6|7410.8|7414.1|7411.3|7413.6|7410.8|28
1624385760000|2021-06-22 18:16:00|7412.6|7409.8|7412.4|7409.6|7412.6|7409.8|7411.6|7408.8|29
1624385770000|2021-06-22 18:16:10|7411.7|7408.9|7411.6|7408.8|7412.6|7409.8|7411.6|7408.8|17
1624385780000|2021-06-22 18:16:20|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|27
1624385790000|2021-06-22 18:16:30|7411.6|7408.8|7411.5|7408.7|7412.6|7409.8|7410.6|7407.8|47
1624385800000|2021-06-22 18:16:40|7411.6|7408.8|7411.5|7408.7|7411.6|7408.8|7411.5|7408.7|6
1624385810000|2021-06-22 18:16:50|7411.6|7408.8|7410.4|7407.6|7411.6|7408.8|7409.6|7406.8|33
1624385820000|2021-06-22 18:17:00|7409.6|7406.8|7409.5|7406.7|7409.6|7406.8|7409|7406.2|31
1624385830000|2021-06-22 18:17:10|7409|7406.2|7408.5|7405.7|7409.5|7406.7|7406.6|7403.8|61
1624385840000|2021-06-22 18:17:20|7408.6|7405.8|7410|7407.2|7410|7407.2|7408.5|7405.7|27
1624385850000|2021-06-22 18:17:30|7410.1|7407.3|7409.1|7406.3|7410.4|7407.6|7409.1|7406.3|20
1624385860000|2021-06-22 18:17:40|7408.6|7405.8|7408.5|7405.7|7409|7406.2|7407.6|7404.8|16
1624385870000|2021-06-22 18:17:50|7408.2|7405.4|7407.6|7404.8|7408.6|7405.8|7407|7404.2|29
1624385880000|2021-06-22 18:18:00|7407.5|7404.7|7410.4|7407.6|7410.5|7407.7|7407|7404.2|110
1624385890000|2021-06-22 18:18:10|7410|7407.2|7409.6|7406.8|7410|7407.2|7409.6|7406.8|82
1624385900000|2021-06-22 18:18:20|7409.7|7406.9|7409|7406.2|7410.1|7407.3|7408.6|7405.8|32
1624385910000|2021-06-22 18:18:30|7408.6|7405.8|7409|7406.2|7409|7406.2|7408.5|7405.7|46
1624385920000|2021-06-22 18:18:40|7408.6|7405.8|7408.6|7405.8|7409|7406.2|7408.5|7405.7|31
1624385930000|2021-06-22 18:18:50|7409.6|7406.8|7410|7407.2|7410.1|7407.3|7409.6|7406.8|38
1624385940000|2021-06-22 18:19:00|7409.6|7406.8|7410.6|7407.8|7411.4|7408.6|7409.6|7406.8|33
1624385950000|2021-06-22 18:19:10|7410|7407.2|7410.6|7407.8|7410.6|7407.8|7409.6|7406.8|40
1624385960000|2021-06-22 18:19:20|7411.1|7408.3|7411.1|7408.3|7411.6|7408.8|7411|7408.2|48
1624385970000|2021-06-22 18:19:30|7411.6|7408.8|7413.1|7410.3|7414|7411.2|7411.6|7408.8|52
1624385980000|2021-06-22 18:19:40|7413|7410.2|7413|7410.2|7413.1|7410.3|7412.6|7409.8|23
1624385990000|2021-06-22 18:19:50|7412.6|7409.8|7412|7409.2|7412.6|7409.8|7410.5|7407.7|43
1624386000000|2021-06-22 18:20:00|7411.6|7408.8|7412.1|7409.3|7412.6|7409.8|7411.5|7408.7|74
1624386010000|2021-06-22 18:20:10|7412.2|7409.4|7411.5|7408.7|7412.6|7409.8|7411.5|7408.7|44
1624386020000|2021-06-22 18:20:20|7411.1|7408.3|7410.1|7407.3|7411.6|7408.8|7409.6|7406.8|116
1624386030000|2021-06-22 18:20:30|7410.5|7407.7|7410.6|7407.8|7410.6|7407.8|7409.6|7406.8|32
1624386040000|2021-06-22 18:20:40|7410|7407.2|7410.6|7407.8|7410.6|7407.8|7410|7407.2|16
1624386050000|2021-06-22 18:20:50|7410.5|7407.7|7410.6|7407.8|7410.6|7407.8|7410.5|7407.7|15
1624386060000|2021-06-22 18:21:00|7411|7408.2|7412.6|7409.8|7413.6|7410.8|7410.5|7407.7|274
1624386070000|2021-06-22 18:21:10|7412.2|7409.4|7411.6|7408.8|7412.6|7409.8|7411.6|7408.8|44
1624386080000|2021-06-22 18:21:20|7411.7|7408.9|7412.6|7409.8|7412.6|7409.8|7411.7|7408.9|20
1624386090000|2021-06-22 18:21:30|7412.7|7409.9|7412.6|7409.8|7412.7|7409.9|7412|7409.2|43
1624386100000|2021-06-22 18:21:40|7411.6|7408.8|7412.5|7409.7|7412.5|7409.7|7411.6|7408.8|68
1624386110000|2021-06-22 18:21:50|7412.9|7410.1|7415.4|7412.6|7415.5|7412.7|7412.9|7410.1|44
1624386120000|2021-06-22 18:22:00|7415|7412.2|7412.5|7409.7|7415|7412.2|7412.4|7409.6|26
1624386130000|2021-06-22 18:22:10|7412.6|7409.8|7413.5|7410.7|7414|7411.2|7412.6|7409.8|56
1624386140000|2021-06-22 18:22:20|7413.4|7410.6|7413.1|7410.3|7413.4|7410.6|7413|7410.2|18
1624386150000|2021-06-22 18:22:30|7413|7410.2|7413.4|7410.6|7413.5|7410.7|7413|7410.2|12
1624386160000|2021-06-22 18:22:40|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|58
1624386170000|2021-06-22 18:22:50|7413.6|7410.8|7413.5|7410.7|7413.6|7410.8|7413.1|7410.3|19
1624386180000|2021-06-22 18:23:00|7413.4|7410.6|7413.6|7410.8|7414.3|7411.5|7412.5|7409.7|34
1624386190000|2021-06-22 18:23:10|7414.5|7411.7|7414.6|7411.8|7414.6|7411.8|7414.4|7411.6|30
1624386200000|2021-06-22 18:23:20|7415|7412.2|7414.4|7411.6|7415|7412.2|7414.4|7411.6|59
1624386210000|2021-06-22 18:23:30|7414.5|7411.7|7414|7411.2|7415.5|7412.7|7413.5|7410.7|61
1624386220000|2021-06-22 18:23:40|7413.9|7411.1|7414.4|7411.6|7414.9|7412.1|7413.5|7410.7|98
1624386230000|2021-06-22 18:23:50|7414.5|7411.7|7414.9|7412.1|7415|7412.2|7414.4|7411.6|40
1624386240000|2021-06-22 18:24:00|7415.4|7412.6|7414.4|7411.6|7415.4|7412.6|7414.4|7411.6|102
1624386250000|2021-06-22 18:24:10|7413.9|7411.1|7413.6|7410.8|7414|7411.2|7410.6|7407.8|201
1624386260000|2021-06-22 18:24:20|7414|7411.2|7414.5|7411.7|7414.6|7411.8|7413.5|7410.7|188
1624386270000|2021-06-22 18:24:30|7414.1|7411.3|7413.6|7410.8|7415|7412.2|7413.6|7410.8|98
1624386280000|2021-06-22 18:24:40|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|35
1624386290000|2021-06-22 18:24:50|7415.4|7412.6|7414.4|7411.6|7416.4|7413.6|7414.4|7411.6|116
1624386300000|2021-06-22 18:25:00|7413.6|7410.8|7411.5|7408.7|7414.4|7411.6|7411.4|7408.6|124
1624386310000|2021-06-22 18:25:10|7411.6|7408.8|7410.4|7407.6|7412.4|7409.6|7410.4|7407.6|37
1624386320000|2021-06-22 18:25:20|7410.6|7407.8|7410.5|7407.7|7411.5|7408.7|7410.4|7407.6|41
1624386330000|2021-06-22 18:25:30|7410.4|7407.6|7410.4|7407.6|7411|7408.2|7409.4|7406.6|450
1624386340000|2021-06-22 18:25:40|7409.4|7406.6|7409.8|7407|7409.8|7407|7409.3|7406.5|122
1624386350000|2021-06-22 18:25:50|7409.4|7406.6|7409.8|7407|7409.8|7407|7409.4|7406.6|27
1624386360000|2021-06-22 18:26:00|7408.9|7406.1|7408.8|7406|7409.4|7406.6|7408.4|7405.6|84
1624386370000|2021-06-22 18:26:10|7408.9|7406.1|7409.4|7406.6|7409.4|7406.6|7408.9|7406.1|42
1624386380000|2021-06-22 18:26:20|7409.8|7407|7409.8|7407|7410.3|7407.5|7409.4|7406.6|89
1624386390000|2021-06-22 18:26:30|7409.9|7407.1|7410.9|7408.1|7411.3|7408.5|7409.9|7407.1|95
1624386400000|2021-06-22 18:26:40|7410.8|7408|7411.8|7409|7412.3|7409.5|7410.8|7408|61
1624386410000|2021-06-22 18:26:50|7411.3|7408.5|7410.8|7408|7411.8|7409|7410.3|7407.5|52
1624386420000|2021-06-22 18:27:00|7410.4|7407.6|7410.3|7407.5|7410.8|7408|7409.2|7406.4|182
1624386430000|2021-06-22 18:27:10|7410.2|7407.4|7409.2|7406.4|7410.3|7407.5|7409.2|7406.4|88
1624386440000|2021-06-22 18:27:20|7408.8|7406|7410|7407.2|7411.4|7408.6|7408.3|7405.5|835
1624386450000|2021-06-22 18:27:30|7410.4|7407.6|7410.4|7407.6|7411.4|7408.6|7410|7407.2|132
1624386460000|2021-06-22 18:27:40|7410.6|7407.8|7413.5|7410.7|7413.6|7410.8|7410|7407.2|100
1624386470000|2021-06-22 18:27:50|7413.6|7410.8|7414.4|7411.6|7414.5|7411.7|7413.5|7410.7|136
1624386480000|2021-06-22 18:28:00|7414|7411.2|7419.6|7416.8|7420|7417.2|7413.6|7410.8|521
1624386490000|2021-06-22 18:28:10|7420.5|7417.7|7422.6|7419.8|7424.6|7421.8|7420.5|7417.7|812
1624386500000|2021-06-22 18:28:20|7422.8|7420|7425|7422.2|7425.6|7422.8|7422.8|7420|390
1624386510000|2021-06-22 18:28:30|7424.6|7421.8|7426.8|7424|7428|7425.2|7424.6|7421.8|798
1624386520000|2021-06-22 18:28:40|7426.7|7423.9|7422.6|7419.8|7427.6|7424.8|7422.2|7419.4|762
1624386530000|2021-06-22 18:28:50|7422.2|7419.4|7423.6|7420.8|7423.8|7421|7421.8|7419|606
1624386540000|2021-06-22 18:29:00|7422.8|7420|7424.6|7421.8|7425.6|7422.8|7422.8|7420|408
1624386550000|2021-06-22 18:29:10|7423.8|7421|7424.2|7421.4|7425.2|7422.4|7423.8|7421|423
1624386560000|2021-06-22 18:29:20|7423.8|7421|7422.6|7419.8|7423.8|7421|7421.6|7418.8|829
1624386570000|2021-06-22 18:29:30|7422.8|7420|7422.6|7419.8|7423.6|7420.8|7422.6|7419.8|444
1624386580000|2021-06-22 18:29:40|7423|7420.2|7423|7420.2|7423.6|7420.8|7422.6|7419.8|340
1624386590000|2021-06-22 18:29:50|7422.6|7419.8|7422.6|7419.8|7423|7420.2|7422.6|7419.8|313
1624386600000|2021-06-22 18:30:00|7422.4|7419.6|7419.6|7416.8|7422.4|7419.6|7417|7414.2|334
1624386610000|2021-06-22 18:30:10|7420|7417.2|7423.4|7420.6|7423.4|7420.6|7420|7417.2|53
1624386620000|2021-06-22 18:30:20|7423.5|7420.7|7425.4|7422.6|7425.6|7422.8|7423.4|7420.6|282
1624386630000|2021-06-22 18:30:30|7424.6|7421.8|7425|7422.2|7425|7422.2|7424.6|7421.8|2
1624386640000|2021-06-22 18:30:40|7424.6|7421.8|7424.8|7422|7425.5|7422.7|7423.4|7420.6|496
1624386650000|2021-06-22 18:30:50|7424.9|7422.1|7424.4|7421.6|7424.9|7422.1|7423.4|7420.6|9
1624386660000|2021-06-22 18:31:00|7424.3|7421.5|7422.8|7420|7424.4|7421.6|7422.8|7420|24
1624386670000|2021-06-22 18:31:10|7423.3|7420.5|7423.4|7420.6|7423.4|7420.6|7422.9|7420.1|5
1624386680000|2021-06-22 18:31:20|7423|7420.2|7422.8|7420|7423|7420.2|7422.8|7420|2
1624386690000|2021-06-22 18:31:30|7422.9|7420.1|7422.8|7420|7422.9|7420.1|7421.8|7419|42
1624386700000|2021-06-22 18:31:40|7422.9|7420.1|7422.8|7420|7423.3|7420.5|7422.4|7419.6|9
1624386710000|2021-06-22 18:31:50|7423.4|7420.6|7423.2|7420.4|7423.4|7420.6|7423.2|7420.4|15
1624386720000|2021-06-22 18:32:00|7422.4|7419.6|7422.9|7420.1|7423.3|7420.5|7422.4|7419.6|3
1624386730000|2021-06-22 18:32:10|7422.8|7420|7423.9|7421.1|7423.9|7421.1|7422.8|7420|18
1624386740000|2021-06-22 18:32:20|7424.2|7421.4|7423.8|7421|7424.2|7421.4|7423.8|7421|1
1624386750000|2021-06-22 18:32:30|7423.9|7421.1|7424.3|7421.5|7424.8|7422|7423.8|7421|18
1624386760000|2021-06-22 18:32:40|7424.2|7421.4|7423.4|7420.6|7424.2|7421.4|7423.3|7420.5|119
1624386770000|2021-06-22 18:32:50|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|2
1624386780000|2021-06-22 18:33:00|7422.9|7420.1|7422.8|7420|7423.7|7420.9|7422.2|7419.4|132
1624386790000|2021-06-22 18:33:10|7422.4|7419.6|7422.4|7419.6|7423.2|7420.4|7422.2|7419.4|81
1624386800000|2021-06-22 18:33:20|7422.2|7419.4|7422.3|7419.5|7422.3|7419.5|7421.8|7419|11
1624386810000|2021-06-22 18:33:30|7422.2|7419.4|7421.8|7419|7422.2|7419.4|7421.7|7418.9|41
1624386820000|2021-06-22 18:33:40|7421.7|7418.9|7420.8|7418|7421.8|7419|7420.8|7418|45
1624386830000|2021-06-22 18:33:50|7420.4|7417.6|7419.2|7416.4|7420.7|7417.9|7419.2|7416.4|39
1624386840000|2021-06-22 18:34:00|7418.8|7416|7419.2|7416.4|7420.2|7417.4|7418.8|7416|35
1624386850000|2021-06-22 18:34:10|7418.8|7416|7418.7|7415.9|7418.8|7416|7417.8|7415|20
1624386860000|2021-06-22 18:34:20|7418.2|7415.4|7418.7|7415.9|7418.8|7416|7417.8|7415|2
1624386870000|2021-06-22 18:34:30|7418.8|7416|7417.7|7414.9|7419.2|7416.4|7417.7|7414.9|71
1624386880000|2021-06-22 18:34:40|7417.6|7414.8|7416.8|7414|7418.2|7415.4|7416.8|7414|30
1624386890000|2021-06-22 18:34:50|7417.2|7414.4|7419.2|7416.4|7419.2|7416.4|7417.2|7414.4|43
1624386900000|2021-06-22 18:35:00|7418.7|7415.9|7417.8|7415|7419.2|7416.4|7417.8|7415|66
1624386910000|2021-06-22 18:35:10|7418.2|7415.4|7422.2|7419.4|7422.4|7419.6|7417.2|7414.4|837
1624386920000|2021-06-22 18:35:20|7421.8|7419|7423|7420.2|7423|7420.2|7421.4|7418.6|44
1624386930000|2021-06-22 18:35:30|7423.4|7420.6|7422.9|7420.1|7423.4|7420.6|7422.4|7419.6|108
1624386940000|2021-06-22 18:35:40|7422.4|7419.6|7422.9|7420.1|7422.9|7420.1|7421.9|7419.1|13
1624386950000|2021-06-22 18:35:50|7422.6|7419.8|7423.4|7420.6|7423.4|7420.6|7422.4|7419.6|35
1624386960000|2021-06-22 18:36:00|7423|7420.2|7423.5|7420.7|7423.5|7420.7|7423|7420.2|20
1624386970000|2021-06-22 18:36:10|7424.4|7421.6|7423.4|7420.6|7424.4|7421.6|7423.4|7420.6|4
1624386980000|2021-06-22 18:36:20|7422.9|7420.1|7425.4|7422.6|7425.4|7422.6|7422.9|7420.1|33
1624386990000|2021-06-22 18:36:30|7425|7422.2|7425.4|7422.6|7425.4|7422.6|7424.5|7421.7|5
1624387000000|2021-06-22 18:36:40|7425|7422.2|7424.4|7421.6|7425|7422.2|7424.4|7421.6|2
1624387010000|2021-06-22 18:36:50|7424|7421.2|7424.5|7421.7|7424.5|7421.7|7424|7421.2|1
1624387020000|2021-06-22 18:37:00|7424|7421.2|7423|7420.2|7424|7421.2|7422.4|7419.6|29
1624387030000|2021-06-22 18:37:10|7422.9|7420.1|7421.5|7418.7|7422.9|7420.1|7421.5|7418.7|61
1624387040000|2021-06-22 18:37:20|7422|7419.2|7423|7420.2|7423.1|7420.3|7421.9|7419.1|29
1624387050000|2021-06-22 18:37:30|7422.4|7419.6|7422.5|7419.7|7422.5|7419.7|7422.4|7419.6|4
1624387060000|2021-06-22 18:37:40|7423|7420.2|7423.4|7420.6|7423.5|7420.7|7423|7420.2|3
1624387070000|2021-06-22 18:37:50|7423.9|7421.1|7424.4|7421.6|7424.5|7421.7|7423.6|7420.8|25
1624387080000|2021-06-22 18:38:00|7424|7421.2|7423|7420.2|7424|7421.2|7423|7420.2|7
1624387090000|2021-06-22 18:38:10|7423.4|7420.6|7425.3|7422.5|7425.5|7422.7|7423.4|7420.6|17
1624387100000|2021-06-22 18:38:20|7425|7422.2|7425.4|7422.6|7425.4|7422.6|7424.9|7422.1|6
1624387110000|2021-06-22 18:38:30|7425.5|7422.7|7425.4|7422.6|7425.5|7422.7|7425.4|7422.6|4
1624387120000|2021-06-22 18:38:40|7425|7422.2|7424.9|7422.1|7425.4|7422.6|7424.9|7422.1|9
1624387130000|2021-06-22 18:38:50|7424.4|7421.6|7424.4|7421.6|7424.5|7421.7|7424.4|7421.6|2
1624387140000|2021-06-22 18:39:00|7424.5|7421.7|7424.9|7422.1|7425.4|7422.6|7424.5|7421.7|5
1624387150000|2021-06-22 18:39:10|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|20
1624387160000|2021-06-22 18:39:20|7425.5|7422.7|7425.5|7422.7|7425.6|7422.8|7425.5|7422.7|18
1624387170000|2021-06-22 18:39:30|7425.4|7422.6|7426.4|7423.6|7427|7424.2|7425.4|7422.6|16
1624387190000|2021-06-22 18:39:50|7426.6|7423.8|7428.5|7425.7|7428.5|7425.7|7426.6|7423.8|41
1624387200000|2021-06-22 18:40:00|7428|7425.2|7427.4|7424.6|7428.1|7425.3|7427.4|7424.6|5
1624387210000|2021-06-22 18:40:10|7427.5|7424.7|7427.4|7424.6|7427.5|7424.7|7427.4|7424.6|0
1624387220000|2021-06-22 18:40:20|7426.9|7424.1|7426.9|7424.1|7427|7424.2|7426|7423.2|12
1624387230000|2021-06-22 18:40:30|7426.4|7423.6|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|18
1624387240000|2021-06-22 18:40:40|7427.3|7424.5|7428|7425.2|7428.4|7425.6|7426.9|7424.1|11
1624387250000|2021-06-22 18:40:50|7428.4|7425.6|7429|7426.2|7429|7426.2|7428.4|7425.6|5
1624387260000|2021-06-22 18:41:00|7428.9|7426.1|7430.5|7427.7|7432|7429.2|7428.9|7426.1|53
1624387270000|2021-06-22 18:41:10|7431.5|7428.7|7430.6|7427.8|7431.5|7428.7|7430|7427.2|21
1624387280000|2021-06-22 18:41:20|7431|7428.2|7431|7428.2|7432|7429.2|7430.7|7427.9|32
1624387290000|2021-06-22 18:41:30|7431.1|7428.3|7432.5|7429.7|7433|7430.2|7431.1|7428.3|27
1624387300000|2021-06-22 18:41:40|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|0
1624387310000|2021-06-22 18:41:50|7431.6|7428.8|7431.6|7428.8|7432|7429.2|7430.6|7427.8|21
1624387320000|2021-06-22 18:42:00|7432.4|7429.6|7432.6|7429.8|7434|7431.2|7432|7429.2|72
1624387330000|2021-06-22 18:42:10|7433|7430.2|7434|7431.2|7434.6|7431.8|7433|7430.2|71
1624387340000|2021-06-22 18:42:20|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|15
1624387350000|2021-06-22 18:42:30|7435.5|7432.7|7433.9|7431.1|7435.5|7432.7|7433.5|7430.7|78
1624387360000|2021-06-22 18:42:40|7433.4|7430.6|7433.9|7431.1|7434.4|7431.6|7433.4|7430.6|24
1624387370000|2021-06-22 18:42:50|7433.4|7430.6|7432.3|7429.5|7433.4|7430.6|7432.3|7429.5|9
1624387380000|2021-06-22 18:43:00|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|0
1624387390000|2021-06-22 18:43:10|7432.9|7430.1|7432.4|7429.6|7433|7430.2|7432.4|7429.6|6
1624387400000|2021-06-22 18:43:20|7431.5|7428.7|7431.9|7429.1|7432|7429.2|7431.5|7428.7|7
1624387410000|2021-06-22 18:43:30|7431.5|7428.7|7432|7429.2|7432|7429.2|7431.4|7428.6|0
1624387420000|2021-06-22 18:43:40|7431.9|7429.1|7431.5|7428.7|7431.9|7429.1|7431.4|7428.6|0
1624387430000|2021-06-22 18:43:50|7431.4|7428.6|7432.5|7429.7|7432.5|7429.7|7431.4|7428.6|1
1624387440000|2021-06-22 18:44:00|7432.1|7429.3|7431.5|7428.7|7432.1|7429.3|7431.5|7428.7|3
1624387450000|2021-06-22 18:44:10|7431.4|7428.6|7431.6|7428.8|7431.6|7428.8|7431.4|7428.6|0
1624387470000|2021-06-22 18:44:30|7432|7429.2|7431.9|7429.1|7432|7429.2|7431.9|7429.1|1
1624387480000|2021-06-22 18:44:40|7431.5|7428.7|7432|7429.2|7432.4|7429.6|7431.5|7428.7|2
1624387490000|2021-06-22 18:44:50|7431.9|7429.1|7432|7429.2|7432|7429.2|7431.9|7429.1|0
1624387500000|2021-06-22 18:45:00|7431.9|7429.1|7431.4|7428.6|7431.9|7429.1|7430|7427.2|23
1624387510000|2021-06-22 18:45:10|7431.9|7429.1|7432.4|7429.6|7432.8|7430|7431.9|7429.1|9
1624387520000|2021-06-22 18:45:20|7432|7429.2|7433.6|7430.8|7433.6|7430.8|7432|7429.2|30
1624387530000|2021-06-22 18:45:30|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|0
1624387540000|2021-06-22 18:45:40|7435.1|7432.3|7433.4|7430.6|7435.1|7432.3|7433|7430.2|41
1624387550000|2021-06-22 18:45:50|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|2
1624387560000|2021-06-22 18:46:00|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.4|7429.6|2
1624387570000|2021-06-22 18:46:10|7432|7429.2|7431.4|7428.6|7432.5|7429.7|7431.4|7428.6|65
1624387580000|2021-06-22 18:46:20|7430.6|7427.8|7430.4|7427.6|7430.6|7427.8|7430.4|7427.6|3
1624387590000|2021-06-22 18:46:30|7430.5|7427.7|7431.5|7428.7|7431.5|7428.7|7430.5|7427.7|13
1624387600000|2021-06-22 18:46:40|7432|7429.2|7431|7428.2|7432|7429.2|7431|7428.2|3
1624387610000|2021-06-22 18:46:50|7431.5|7428.7|7432|7429.2|7432|7429.2|7431.4|7428.6|6
1624387630000|2021-06-22 18:47:10|7430.5|7427.7|7430.5|7427.7|7431.4|7428.6|7430.5|7427.7|11
1624387640000|2021-06-22 18:47:20|7431.6|7428.8|7430.6|7427.8|7431.6|7428.8|7430.6|7427.8|46
1624387650000|2021-06-22 18:47:30|7430.5|7427.7|7431.4|7428.6|7431.9|7429.1|7430.5|7427.7|2
1624387660000|2021-06-22 18:47:40|7430.6|7427.8|7431|7428.2|7431|7428.2|7430.6|7427.8|37
1624387690000|2021-06-22 18:48:10|7431.4|7428.6|7431|7428.2|7431.4|7428.6|7430.5|7427.7|33
1624387700000|2021-06-22 18:48:20|7430.6|7427.8|7431.4|7428.6|7431.4|7428.6|7430.5|7427.7|2
1624387710000|2021-06-22 18:48:30|7431|7428.2|7432|7429.2|7432|7429.2|7431|7428.2|29
1624387720000|2021-06-22 18:48:40|7431.9|7429.1|7431.8|7429|7432|7429.2|7431.5|7428.7|2
1624387740000|2021-06-22 18:49:00|7431|7428.2|7430.5|7427.7|7431|7428.2|7430.5|7427.7|4
1624387750000|2021-06-22 18:49:10|7431.4|7428.6|7430.4|7427.6|7431.4|7428.6|7430.4|7427.6|3
1624387760000|2021-06-22 18:49:20|7430.5|7427.7|7431.1|7428.3|7431.1|7428.3|7430.5|7427.7|8
1624387770000|2021-06-22 18:49:30|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7431|7428.2|0
1624387780000|2021-06-22 18:49:40|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|4
1624387790000|2021-06-22 18:49:50|7431|7428.2|7430|7427.2|7431|7428.2|7430|7427.2|9
1624387800000|2021-06-22 18:50:00|7430.2|7427.4|7430.6|7427.8|7430.6|7427.8|7430.2|7427.4|8
1624387830000|2021-06-22 18:50:30|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|0
1624387840000|2021-06-22 18:50:40|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|21
1624387850000|2021-06-22 18:50:50|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|0
1624387860000|2021-06-22 18:51:00|7431|7428.2|7431.4|7428.6|7431.4|7428.6|7431|7428.2|11
1624387870000|2021-06-22 18:51:10|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|0
1624387890000|2021-06-22 18:51:30|7432|7429.2|7432.5|7429.7|7433|7430.2|7431|7428.2|62
1624387900000|2021-06-22 18:51:40|7432.6|7429.8|7433|7430.2|7433|7430.2|7432|7429.2|13
1624387910000|2021-06-22 18:51:50|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|3
1624387920000|2021-06-22 18:52:00|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|1
1624387930000|2021-06-22 18:52:10|7433.4|7430.6|7432.4|7429.6|7433.4|7430.6|7431.9|7429.1|5
1624387960000|2021-06-22 18:52:40|7431.5|7428.7|7431|7428.2|7431.5|7428.7|7431|7428.2|0
1624387980000|2021-06-22 18:53:00|7431.5|7428.7|7430.8|7428|7431.5|7428.7|7430.8|7428|1
1624387990000|2021-06-22 18:53:10|7430.4|7427.6|7432.5|7429.7|7432.9|7430.1|7430.4|7427.6|63
1624388000000|2021-06-22 18:53:20|7432.4|7429.6|7433|7430.2|7433|7430.2|7432.4|7429.6|0
1624388010000|2021-06-22 18:53:30|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|0
1624388030000|2021-06-22 18:53:50|7434.4|7431.6|7433.4|7430.6|7434.4|7431.6|7433.4|7430.6|10
1624388050000|2021-06-22 18:54:10|7432.9|7430.1|7432.4|7429.6|7433.4|7430.6|7432.4|7429.6|21
1624388060000|2021-06-22 18:54:20|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|16
1624388090000|2021-06-22 18:54:50|7433.4|7430.6|7433|7430.2|7433.4|7430.6|7432.9|7430.1|8
1624388110000|2021-06-22 18:55:10|7432.9|7430.1|7432.5|7429.7|7432.9|7430.1|7432.4|7429.6|7
1624388120000|2021-06-22 18:55:20|7432.4|7429.6|7432.4|7429.6|7432.5|7429.7|7432.4|7429.6|1
1624388140000|2021-06-22 18:55:40|7432.5|7429.7|7433.5|7430.7|7434|7431.2|7432.5|7429.7|421
1624388150000|2021-06-22 18:55:50|7433.6|7430.8|7431.5|7428.7|7433.6|7430.8|7431.4|7428.6|48
1624388160000|2021-06-22 18:56:00|7431.6|7428.8|7432|7429.2|7432|7429.2|7431.6|7428.8|0
1624388170000|2021-06-22 18:56:10|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|1
1624388190000|2021-06-22 18:56:30|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|0
1624388200000|2021-06-22 18:56:40|7431.9|7429.1|7432|7429.2|7432|7429.2|7431.5|7428.7|3
1624388210000|2021-06-22 18:56:50|7432.1|7429.3|7432|7429.2|7432.5|7429.7|7432|7429.2|0
1624388220000|2021-06-22 18:57:00|7432.1|7429.3|7432.1|7429.3|7432.4|7429.6|7432|7429.2|6
1624388230000|2021-06-22 18:57:10|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|2
1624388240000|2021-06-22 18:57:20|||||||||1
1624388250000|2021-06-22 18:57:30|||||||||2
1624388270000|2021-06-22 18:57:50|7433|7430.2|7433|7430.2|7433.4|7430.6|7433|7430.2|11
1624388280000|2021-06-22 18:58:00|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|4
1624388290000|2021-06-22 18:58:10|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|0
1624388300000|2021-06-22 18:58:20|7432.4|7429.6|7433.5|7430.7|7434.6|7431.8|7432|7429.2|454
1624388310000|2021-06-22 18:58:30|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|1
1624388320000|2021-06-22 18:58:40|7433|7430.2|7432.6|7429.8|7433|7430.2|7432.6|7429.8|2
1624388330000|2021-06-22 18:58:50|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7432|7429.2|5
1624388340000|2021-06-22 18:59:00|7432.1|7429.3|7432.1|7429.3|7432.1|7429.3|7432.1|7429.3|0
1624388350000|2021-06-22 18:59:10|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7431.6|7428.8|15
1624388360000|2021-06-22 18:59:20|7432.6|7429.8|7432.5|7429.7|7433|7430.2|7432.5|7429.7|4
1624388370000|2021-06-22 18:59:30|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7
1624388380000|2021-06-22 18:59:40|7433.5|7430.7|7433.5|7430.7|7433.6|7430.8|7433.1|7430.3|7
1624388400000|2021-06-22 19:00:00|7433.1|7430.3|7432.1|7429.3|7433.1|7430.3|7432|7429.2|17
1624388410000|2021-06-22 19:00:10|7432.5|7429.7|7433|7430.2|7433|7430.2|7432|7429.2|16
1624388420000|2021-06-22 19:00:20|7433.5|7430.7|7433.5|7430.7|7434|7431.2|7433.5|7430.7|13
1624388430000|2021-06-22 19:00:30|||||||||1
1624388440000|2021-06-22 19:00:40|7434|7431.2|7433.5|7430.7|7434.1|7431.3|7433.5|7430.7|7
1624388460000|2021-06-22 19:01:00|7433.7|7430.9|7434.1|7431.3|7434.1|7431.3|7433.7|7430.9|0
1624388470000|2021-06-22 19:01:10|7434.5|7431.7|7433|7430.2|7434.5|7431.7|7431.5|7428.7|100
1624388490000|2021-06-22 19:01:30|7433.5|7430.7|7433.6|7430.8|7433.6|7430.8|7433|7430.2|30
1624388500000|2021-06-22 19:01:40|7434|7431.2|7433.6|7430.8|7434|7431.2|7433.5|7430.7|1
1624388510000|2021-06-22 19:01:50|7433.5|7430.7|7433.6|7430.8|7433.6|7430.8|7433.5|7430.7|0
1624388520000|2021-06-22 19:02:00|7434|7431.2|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|47
1624388530000|2021-06-22 19:02:10|7433.6|7430.8|7433.5|7430.7|7434.1|7431.3|7433.5|7430.7|15
1624388540000|2021-06-22 19:02:20|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|1
1624406400000|2021-06-23 00:00:00|7418.2|7415.4|7416.3|7413.5|7418.3|7415.5|7416.3|7412.9|7
1624406410000|2021-06-23 00:00:10|7416.7|7413.9|7414.7|7411.9|7416.7|7413.9|7413.2|7410.4|60
1624406420000|2021-06-23 00:00:20|7415.7|7412.9|7418.7|7415.9|7418.7|7415.9|7415.7|7412.9|15
1624406430000|2021-06-23 00:00:30|7418.9|7416.1|7421.7|7418.9|7421.7|7418.9|7418.9|7416.1|16
1624406440000|2021-06-23 00:00:40|7421.6|7418.8|7422.3|7419.5|7422.3|7419.5|7421.2|7418.4|13
1624406450000|2021-06-23 00:00:50|7422.4|7419.6|7425.2|7422.4|7425.7|7422.9|7422.4|7419.6|5
1624406460000|2021-06-23 00:01:00|7425|7422.2|7422.9|7420.1|7425|7422.2|7422.2|7419.4|10
1624406470000|2021-06-23 00:01:10|7423.2|7420.4|7421.8|7419|7423.2|7420.4|7420.7|7417.9|6
1624406480000|2021-06-23 00:01:20|7422.3|7418.3|7421.8|7419|7422.3|7419|7421.2|7418.3|0
1624406490000|2021-06-23 00:01:30|7422|7419.2|7422.7|7419.9|7422.8|7420|7422|7419.2|1
1624406500000|2021-06-23 00:01:40|7422.2|7419.4|7421.7|7418.9|7422.2|7419.4|7421.7|7418.9|0
1624406510000|2021-06-23 00:01:50|7422.2|7419.4|7422.3|7419.5|7422.3|7419.5|7422.2|7419.4|1
1624406520000|2021-06-23 00:02:00|7423.8|7421|7424.9|7422.1|7425.3|7422.5|7423.8|7421|12
1624406530000|2021-06-23 00:02:10|7425.3|7422.5|7425.4|7422.6|7425.4|7422.6|7425.2|7422.4|1
1624406540000|2021-06-23 00:02:20|7425.8|7423|7426.2|7423.4|7426.2|7423.4|7425.7|7422.9|0
1624406580000|2021-06-23 00:03:00|||||||||1
1624406590000|2021-06-23 00:03:10|7426|7423.2|7424.8|7422|7426|7423.2|7424.8|7422|4
1624406610000|2021-06-23 00:03:30|7424.7|7421.9|7423.8|7421|7424.7|7421.9|7423.7|7420.9|5
1624406620000|2021-06-23 00:03:40|7424.1|7421.3|7423.8|7421|7424.1|7421.3|7423.3|7420.5|1
1624406630000|2021-06-23 00:03:50|7424.8|7422|7424.8|7422|7424.8|7422|7424.8|7422|0
1624406640000|2021-06-23 00:04:00|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|0
1624406650000|2021-06-23 00:04:10|7425.4|7422.6|7425.3|7422.5|7425.4|7422.6|7425.3|7422.5|2
1624406660000|2021-06-23 00:04:20|7425.2|7422.4|7424.7|7421.9|7425.2|7422.4|7424.7|7421.9|1
1624406670000|2021-06-23 00:04:30|7425.3|7422.5|7426.4|7423.6|7426.4|7423.6|7425.3|7422.5|2
1624406680000|2021-06-23 00:04:40|7426.3|7423.5|7426.2|7423.4|7426.3|7423.5|7426.2|7423.4|1
1624406690000|2021-06-23 00:04:50|7426.4|7423.6|7427.2|7424.4|7427.7|7424.9|7426.4|7423.6|0
1624406700000|2021-06-23 00:05:00|7427.6|7424.8|7427.3|7424.5|7427.8|7425|7427.3|7424.5|2
1624406720000|2021-06-23 00:05:20|7427.2|7424.4|7427.3|7424.5|7427.3|7424.5|7427.2|7424.4|0
1624406740000|2021-06-23 00:05:40|7428.8|7426|7428.7|7425.9|7429.4|7426.6|7428.7|7425.9|8
1624406760000|2021-06-23 00:06:00|||||||||2
1624406770000|2021-06-23 00:06:10|||||||||1
1624406780000|2021-06-23 00:06:20|7429.3|7426.5|7429.2|7426.4|7429.3|7426.5|7429.2|7426.4|2
1624406790000|2021-06-23 00:06:30|7429.4|7426.6|7430.2|7427.4|7430.3|7427.5|7429.4|7426.6|0
1624406810000|2021-06-23 00:06:50|7430.3|7427.5|7430.2|7427.4|7430.3|7427.5|7430.2|7427.4|1
1624406820000|2021-06-23 00:07:00|7430.3|7427.5|7430.2|7427.4|7430.3|7427.5|7430.2|7427.4|2
1624406870000|2021-06-23 00:07:50|||||||||2
1624406920000|2021-06-23 00:08:40|7430.4|7427.6|7430.6|7427.8|7430.8|7428|7430.4|7427.6|0
1624406930000|2021-06-23 00:08:50|7430.3|7427.5|7430.4|7427.6|7430.4|7427.6|7430.3|7427.5|1
1624406940000|2021-06-23 00:09:00|7430.8|7428|7427.3|7424.5|7430.8|7428|7427.3|7424.5|5
1624406950000|2021-06-23 00:09:10|7426.8|7424|7428.2|7425.4|7428.2|7425.4|7426.8|7424|0
1624406960000|2021-06-23 00:09:20|7428.9|7424.9|7428.4|7425.6|7428.9|7425.6|7428.2|7424.9|0
1624406970000|2021-06-23 00:09:30|7429.2|7426.4|7428.7|7425.9|7429.2|7426.4|7428.7|7425.9|0
1624407000000|2021-06-23 00:10:00|7428.8|7426|7428.8|7426|7428.8|7426|7428.8|7426|1
1624407010000|2021-06-23 00:10:10|7429.4|7426.6|7431.2|7428.4|7431.2|7428.4|7429.4|7426.6|0
1624407020000|2021-06-23 00:10:20|7431.3|7428.5|7431.2|7428.4|7431.3|7428.5|7431.2|7428.4|0
1624407030000|2021-06-23 00:10:30|7431.3|7428.5|7432.2|7429.4|7432.2|7429.4|7431.2|7428.4|3
1624407050000|2021-06-23 00:10:50|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|2
1624407060000|2021-06-23 00:11:00|||||||||4
1624407080000|2021-06-23 00:11:20|||||||||3
1624407090000|2021-06-23 00:11:30|||||||||1
1624407110000|2021-06-23 00:11:50|7431.8|7429|7431.8|7429|7431.8|7429|7431.8|7429|1
1624407120000|2021-06-23 00:12:00|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|0
1624407170000|2021-06-23 00:12:50|7432.3|7429.5|7432.9|7430.1|7432.9|7430.1|7432.3|7429.5|8
1624407180000|2021-06-23 00:13:00|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|0
1624407190000|2021-06-23 00:13:10|7433.9|7431.1|7434.7|7431.9|7434.7|7431.9|7433.9|7431.1|6
1624407220000|2021-06-23 00:13:40|7435.2|7432.4|7435.9|7433.1|7435.9|7433.1|7435.2|7432.4|11
1624407230000|2021-06-23 00:13:50|7436.7|7433.9|7437.2|7434.4|7437.2|7434.4|7436.7|7433.9|4
1624407240000|2021-06-23 00:14:00|7437.3|7434.5|7437.3|7434.5|7437.3|7434.5|7437.3|7434.5|0
1624407250000|2021-06-23 00:14:10|7438.2|7435.4|7438.8|7436|7438.8|7436|7438.2|7435.4|1
1624407260000|2021-06-23 00:14:20|7439.4|7436.6|7439.8|7437|7439.8|7437|7439.3|7436.5|5
1624407270000|2021-06-23 00:14:30|7439.4|7436.6|7439.7|7436.9|7440.3|7437.5|7439.4|7436.6|1
1624407280000|2021-06-23 00:14:40|7440.3|7437.5|7440.3|7437.5|7440.3|7437.5|7440.3|7437.5|4
1624407290000|2021-06-23 00:14:50|7440.2|7437.4|7438.6|7435.8|7440.3|7437.5|7438.6|7435.8|27
1624407300000|2021-06-23 00:15:00|7438.2|7435.4|7439.9|7437.1|7439.9|7437.1|7438.2|7435.4|97
1624407310000|2021-06-23 00:15:10|||||||||1
1624407320000|2021-06-23 00:15:20|7440.4|7437.6|7440.5|7437.7|7440.5|7437.7|7440.4|7437.6|29
1624407330000|2021-06-23 00:15:30|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|0
1624407340000|2021-06-23 00:15:40|7440.5|7437.7|7440.4|7437.6|7440.9|7438.1|7440.4|7437.6|0
1624407350000|2021-06-23 00:15:50|7440.3|7437.5|7439.9|7437.1|7440.3|7437.5|7439.9|7437.1|0
1624407390000|2021-06-23 00:16:30|7440.4|7437.6|7439.9|7437.1|7440.4|7437.6|7439.9|7437.1|0
1624407410000|2021-06-23 00:16:50|7439.1|7436.3|7438.8|7436|7439.1|7436.3|7438.4|7435.6|4
1624407420000|2021-06-23 00:17:00|7438.4|7435.6|7439.4|7436.6|7439.4|7436.6|7438.4|7435.6|0
1624407440000|2021-06-23 00:17:20|7439.3|7436.5|7438.9|7436.1|7439.3|7436.5|7438.9|7436.1|0
1624407450000|2021-06-23 00:17:30|7439|7436.2|7439|7436.2|7439|7436.2|7439|7436.2|0
1624407460000|2021-06-23 00:17:40|7438.9|7436.1|7438.5|7435.7|7438.9|7436.1|7438.4|7435.6|1
1624407470000|2021-06-23 00:17:50|7438.4|7435.6|7438.5|7435.7|7438.5|7435.7|7438.4|7435.6|0
1624407480000|2021-06-23 00:18:00|7438.4|7435.6|7437.9|7435.1|7438.4|7435.6|7437.9|7435.1|0
1624407490000|2021-06-23 00:18:10|7438|7435.2|7438.1|7435.3|7438.1|7435.3|7438|7435.2|0
1624407510000|2021-06-23 00:18:30|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|0
1624407530000|2021-06-23 00:18:50|7439.3|7436.5|7439.4|7436.6|7439.4|7436.6|7439.3|7436.5|1
1624407540000|2021-06-23 00:19:00|7439.3|7436.5|7438.9|7436.1|7439.3|7436.5|7438.9|7436.1|0
1624407570000|2021-06-23 00:19:30|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|0
1624407600000|2021-06-23 00:20:00|7438.9|7436.1|7439.4|7436.6|7439.4|7436.6|7438.9|7436.1|2
1624407610000|2021-06-23 00:20:10|7439.5|7436.7|7440|7437.2|7440|7437.2|7439.5|7436.7|2
1624407620000|2021-06-23 00:20:20|7440.3|7437.5|7439.9|7437.1|7440.3|7437.5|7439.9|7437.1|0
1624407630000|2021-06-23 00:20:30|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|0
1624407640000|2021-06-23 00:20:40|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|0
1624407660000|2021-06-23 00:21:00|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|0
1624407670000|2021-06-23 00:21:10|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|0
1624407680000|2021-06-23 00:21:20|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|0
1624407690000|2021-06-23 00:21:30|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|0
1624407700000|2021-06-23 00:21:40|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|0
1624407710000|2021-06-23 00:21:50|7440.5|7437.7|7441|7438.2|7441|7438.2|7440.5|7437.7|3
1624407720000|2021-06-23 00:22:00|||||||||1
1624407730000|2021-06-23 00:22:10|7440.9|7438.1|7440.9|7438.1|7441|7438.2|7440.9|7438.1|1
1624407740000|2021-06-23 00:22:20|7441|7438.2|7441|7438.2|7441|7438.2|7441|7438.2|0
1624407780000|2021-06-23 00:23:00|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|0
1624407790000|2021-06-23 00:23:10|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|0
1624407810000|2021-06-23 00:23:30|7441|7438.2|7441|7438.2|7441|7438.2|7441|7438.2|0
1624407820000|2021-06-23 00:23:40|7441.4|7438.6|7440.5|7437.7|7441.4|7438.6|7440.5|7437.7|4
1624407870000|2021-06-23 00:24:30|7440.4|7437.6|7439.9|7437.1|7440.4|7437.6|7439.9|7437.1|4
1624407880000|2021-06-23 00:24:40|7439|7436.2|7438.9|7436.1|7439|7436.2|7438.9|7436.1|2
1624407890000|2021-06-23 00:24:50|7439|7436.2|7438.5|7435.7|7439|7436.2|7438.5|7435.7|6
1624407900000|2021-06-23 00:25:00|7437.6|7434.8|7436.5|7433.7|7437.6|7434.8|7436.5|7433.7|2
1624407940000|2021-06-23 00:25:40|7435.5|7432.7|7434.9|7432.1|7435.5|7432.7|7434.9|7432.1|4
1624407950000|2021-06-23 00:25:50|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|0
1624408000000|2021-06-23 00:26:40|7434.5|7431.7|7432.4|7429.6|7435|7432.2|7432.4|7429.1|13
1624408010000|2021-06-23 00:26:50|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|1
1624408020000|2021-06-23 00:27:00|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|0
1624408030000|2021-06-23 00:27:10|7433.1|7430.3|7434|7431.2|7434|7431.2|7433.1|7430.3|0
1624408060000|2021-06-23 00:27:40|7433.9|7431.1|7433.5|7430.7|7433.9|7431.1|7433.5|7430.7|0
1624408090000|2021-06-23 00:28:10|7434|7431.2|7434.5|7431.7|7434.5|7431.7|7434|7431.2|0
1624408110000|2021-06-23 00:28:30|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|0
1624408130000|2021-06-23 00:28:50|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|0
1624408140000|2021-06-23 00:29:00|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|2
1624408150000|2021-06-23 00:29:10|7434.5|7431.7|7434.4|7431.6|7434.5|7431.7|7434.4|7431.6|0
1624408170000|2021-06-23 00:29:30|7434.9|7432.1|7435|7432.2|7435|7432.2|7434.9|7432.1|0
1624408180000|2021-06-23 00:29:40|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|0
1624408200000|2021-06-23 00:30:00|7435.4|7432.6|7435.4|7432.6|7435.4|7432.6|7435.4|7432.6|0
1624408250000|2021-06-23 00:30:50|7435.9|7433.1|7435.9|7433.1|7436.4|7433.6|7435.4|7432.6|2
1624408260000|2021-06-23 00:31:00|7435.4|7432.6|7435.9|7433.1|7436.3|7433.5|7435.4|7432.6|5
1624408300000|2021-06-23 00:31:40|7436.3|7433.5|7435.4|7432.6|7436.3|7433.5|7435.4|7432.6|0
1624408310000|2021-06-23 00:31:50|7435.3|7432.5|7433.9|7431.1|7435.3|7432.5|7433.4|7430.6|2
1624408320000|2021-06-23 00:32:00|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|0
1624408330000|2021-06-23 00:32:10|7433.3|7430.5|7433.4|7430.6|7433.4|7430.6|7432.9|7430.1|1
1624408340000|2021-06-23 00:32:20|7433.3|7430.5|7433.4|7430.6|7433.4|7430.6|7432.9|7430.1|0
1624408360000|2021-06-23 00:32:40|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|0
1624408380000|2021-06-23 00:33:00|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|0
1624408400000|2021-06-23 00:33:20|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|0
1624408460000|2021-06-23 00:34:20|7435.5|7432.7|7435.4|7432.6|7435.5|7432.7|7435.4|7432.6|3
1624408480000|2021-06-23 00:34:40|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|2
1624408500000|2021-06-23 00:35:00|7435.8|7433|7435.5|7432.7|7435.8|7433|7435.4|7432.6|5
1624408510000|2021-06-23 00:35:10|7435.4|7432.6|7435.4|7432.6|7435.4|7432.6|7435.4|7432.6|0
1624408520000|2021-06-23 00:35:20|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|5
1624408530000|2021-06-23 00:35:30|7435.9|7433.1|7434.9|7432.1|7435.9|7433.1|7434.9|7432.1|0
1624408550000|2021-06-23 00:35:50|7434.4|7431.6|7435.4|7432.6|7435.4|7432.6|7434.4|7431.6|0
1624408560000|2021-06-23 00:36:00|7434.9|7432.1|7433.9|7431.1|7434.9|7432.1|7433.9|7431.1|1
1624408570000|2021-06-23 00:36:10|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|0
1624408580000|2021-06-23 00:36:20|7433.8|7431|7433.4|7430.6|7433.8|7431|7433.4|7430.6|0
1624408590000|2021-06-23 00:36:30|7433.8|7431|7433.8|7431|7433.8|7431|7433.8|7431|0
1624408600000|2021-06-23 00:36:40|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|0
1624408610000|2021-06-23 00:36:50|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|0
1624408620000|2021-06-23 00:37:00|||||||||1
1624408650000|2021-06-23 00:37:30|7434.8|7432|7434.3|7431.5|7434.8|7432|7434.3|7431.5|0
1624408660000|2021-06-23 00:37:40|7435.3|7432.5|7435.3|7432.5|7435.3|7432.5|7435.3|7432.5|1
1624408680000|2021-06-23 00:38:00|7435.5|7432.7|7435.8|7433|7435.8|7433|7435.5|7432.7|1
1624408690000|2021-06-23 00:38:10|7435.3|7432.5|7435.3|7432.5|7435.9|7433.1|7434.9|7432.1|1
1624408740000|2021-06-23 00:39:00|||||||||1
1624408750000|2021-06-23 00:39:10|7435.4|7432.6|7435.5|7432.7|7435.5|7432.7|7435.4|7432.6|1
1624408770000|2021-06-23 00:39:30|7436.3|7433.5|7436.3|7433.5|7436.4|7433.6|7436.3|7433.5|0
1624408800000|2021-06-23 00:40:00|7436.4|7433.6|7436.3|7433.5|7436.4|7433.6|7436.3|7433.5|1
1624408840000|2021-06-23 00:40:40|7436.4|7433.6|7437.1|7434.3|7437.1|7434.3|7436.4|7433.6|0
1624408860000|2021-06-23 00:41:00|7438.3|7435.5|7438.3|7435.5|7438.3|7435.5|7438.3|7435.5|0
1624408870000|2021-06-23 00:41:10|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|0
1624408880000|2021-06-23 00:41:20|7438.3|7435.5|7438.3|7435.5|7438.5|7435.7|7438.3|7435.5|1
1624408920000|2021-06-23 00:42:00|7438.4|7435.6|7439.4|7436.6|7439.4|7436.6|7438.4|7435.6|0
1624408950000|2021-06-23 00:42:30|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|1
1624408970000|2021-06-23 00:42:50|7440.3|7437.5|7439.8|7437|7440.3|7437.5|7439.8|7437|0
1624408980000|2021-06-23 00:43:00|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|7438.9|7436.1|3
1624408990000|2021-06-23 00:43:10|7439|7436.2|7439|7436.2|7439|7436.2|7439|7436.2|0
1624409010000|2021-06-23 00:43:30|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|0
1624409020000|2021-06-23 00:43:40|7439|7436.2|7438.9|7436.1|7439|7436.2|7438.9|7436.1|1
1624409040000|2021-06-23 00:44:00|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|0
1624409050000|2021-06-23 00:44:10|7438.8|7436|7438.9|7436.1|7438.9|7436.1|7438.8|7436|0
1624409060000|2021-06-23 00:44:20|7438.8|7436|7438.8|7436|7438.8|7436|7438.8|7436|0
1624409090000|2021-06-23 00:44:50|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|0
1624409100000|2021-06-23 00:45:00|7439.4|7436.6|7439.3|7436.5|7439.4|7436.6|7439.3|7436.5|0
1624409170000|2021-06-23 00:46:10|7439.4|7436.6|7440.3|7437.5|7440.8|7438|7439.4|7436.6|3
1624409210000|2021-06-23 00:46:50|7440.4|7437.6|7440.9|7438.1|7440.9|7438.1|7440.4|7437.6|4
1624409220000|2021-06-23 00:47:00|7440.8|7438|7440.9|7438.1|7440.9|7438.1|7440.3|7437.5|1
1624409230000|2021-06-23 00:47:10|7440.8|7438|7440.4|7437.6|7440.9|7438.1|7440.4|7437.6|0
1624409240000|2021-06-23 00:47:20|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|0
1624409250000|2021-06-23 00:47:30|7440.8|7438|7440.8|7438|7440.8|7438|7440.8|7438|0
1624409260000|2021-06-23 00:47:40|7440.3|7437.5|7440.4|7437.6|7440.4|7437.6|7440.3|7437.5|0
1624409280000|2021-06-23 00:48:00|7440.8|7438|7440.8|7438|7440.8|7438|7440.8|7438|0
1624409290000|2021-06-23 00:48:10|7441.8|7439|7441.3|7438.5|7441.8|7439|7441.3|7438.5|15
1624409300000|2021-06-23 00:48:20|7441.4|7438.6|7441.3|7438.5|7441.4|7438.6|7441.3|7438.5|0
1624409310000|2021-06-23 00:48:30|7441.4|7438.6|7441.8|7439|7441.8|7439|7441.4|7438.6|0
1624409320000|2021-06-23 00:48:40|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|15
1624409330000|2021-06-23 00:48:50|7442.3|7439.5|7442.3|7439.5|7442.3|7439.5|7442.3|7439.5|2
1624409340000|2021-06-23 00:49:00|7442.2|7439.4|7441.8|7439|7442.2|7439.4|7441.8|7439|0
1624409350000|2021-06-23 00:49:10|7442.4|7439.6|7442.5|7439.7|7442.5|7439.7|7442.4|7439.6|13
1624409370000|2021-06-23 00:49:30|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7442.8|7440|0
1624409450000|2021-06-23 00:50:50|7442.8|7440|7442.8|7440|7442.8|7440|7442.8|7440|0
1624409460000|2021-06-23 00:51:00|7442.9|7440.1|7443.3|7440.5|7443.3|7440.5|7442.9|7440.1|0
1624409470000|2021-06-23 00:51:10|7442.8|7440|7441.8|7439|7442.8|7440|7441.8|7439|2
1624409490000|2021-06-23 00:51:30|7440.8|7438|7440.8|7438|7440.8|7438|7440.8|7438|2
1624409530000|2021-06-23 00:52:10|7440.6|7437.8|7438.9|7436.1|7440.6|7437.8|7438.8|7436|4
1624409550000|2021-06-23 00:52:30|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|0
1624409560000|2021-06-23 00:52:40|7439.2|7436.4|7437.3|7434.5|7439.2|7436.4|7437.3|7434.5|6
1624409570000|2021-06-23 00:52:50|7437.5|7434.7|7437.9|7435.1|7437.9|7435.1|7437.5|7434.7|0
1624409580000|2021-06-23 00:53:00|7437.8|7435|7437.3|7434.5|7437.8|7435|7437.3|7434.5|0
1624409590000|2021-06-23 00:53:10|7437.5|7434.7|7437.9|7435.1|7437.9|7435.1|7437.5|7434.7|0
1624409620000|2021-06-23 00:53:40|7438|7435.2|7437.9|7435.1|7438.8|7436|7437.9|7435.1|3
1624409650000|2021-06-23 00:54:10|7438.3|7435.5|7438.3|7435.5|7438.3|7435.5|7438.3|7435.5|0
1624409690000|2021-06-23 00:54:50|7437.3|7434.5|7437.9|7435.1|7437.9|7435.1|7437.3|7434.5|14
1624409700000|2021-06-23 00:55:00|7438.3|7435.5|7438.3|7435.5|7438.3|7435.5|7438.3|7435.5|0
1624409710000|2021-06-23 00:55:10|7437.9|7435.1|7438.9|7436.1|7438.9|7436.1|7437.9|7435.1|2
1624409720000|2021-06-23 00:55:20|7438.8|7436|7438.4|7435.6|7438.8|7436|7438.4|7435.6|0
1624409730000|2021-06-23 00:55:30|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|0
1624409830000|2021-06-23 00:57:10|7438.8|7436|7438.4|7435.6|7438.8|7436|7438.4|7435.6|0
1624409860000|2021-06-23 00:57:40|7439.2|7436.4|7439.3|7436.5|7439.4|7436.6|7439.2|7436.4|3
1624409880000|2021-06-23 00:58:00|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|0
1624409890000|2021-06-23 00:58:10|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|0
1624409900000|2021-06-23 00:58:20|7439.2|7436.4|7438.9|7436.1|7439.2|7436.4|7438.3|7435.5|0
1624409930000|2021-06-23 00:58:50|7438.4|7435.6|7438.9|7436.1|7438.9|7436.1|7438.4|7435.6|0
1624409940000|2021-06-23 00:59:00|7438.8|7436|7437.9|7435.1|7438.8|7436|7437.9|7435.1|1
1624409970000|2021-06-23 00:59:30|7438.3|7435.5|7438.9|7436.1|7438.9|7436.1|7438.3|7435.5|1
1624409980000|2021-06-23 00:59:40|7438.8|7436|7438.8|7436|7438.8|7436|7438.8|7436|1
1624409990000|2021-06-23 00:59:50|7438.9|7436.1|7439.4|7436.6|7439.9|7437.1|7438.9|7436.1|0
1624410000000|2021-06-23 01:00:00|7439.9|7437.1|7439.9|7437.1|7440.4|7437.6|7438.9|7436.1|9
1624410010000|2021-06-23 01:00:10|7440.4|7437.6|7440.3|7437.5|7441.5|7438.7|7440.3|7437.5|5
1624410020000|2021-06-23 01:00:20|7439.8|7437|7440.9|7438.1|7440.9|7438.1|7439.4|7436.6|2
1624410030000|2021-06-23 01:00:30|7441.4|7438.6|7443.3|7440.5|7443.3|7440.5|7441.4|7438.6|1
1624410040000|2021-06-23 01:00:40|7442.8|7440|7443.3|7440.5|7443.3|7440.5|7442.8|7440|1
1624410050000|2021-06-23 01:00:50|7444.4|7441.6|7444.3|7441.5|7444.4|7441.6|7444.3|7441.5|7
1624410060000|2021-06-23 01:01:00|7444.8|7442|7443.3|7440.5|7444.8|7442|7443.3|7440.5|7
1624410070000|2021-06-23 01:01:10|7443.4|7440.6|7445.4|7442.6|7445.4|7442.6|7443.4|7440.6|8
1624410080000|2021-06-23 01:01:20|7445.9|7443.1|7445.3|7442.5|7445.9|7443.1|7444.8|7442|15
1624410090000|2021-06-23 01:01:30|7444.8|7442|7444.7|7441.9|7444.8|7442|7444.7|7441.9|7
1624410100000|2021-06-23 01:01:40|7444.5|7441.7|7448.3|7445.5|7448.3|7445.5|7444.5|7441.7|40
1624410110000|2021-06-23 01:01:50|7448.4|7445.6|7449.4|7446.6|7450|7447.1|7448.4|7445.6|31
1624410120000|2021-06-23 01:02:00|7449.5|7446.7|7447.4|7444.6|7449.5|7446.7|7446.4|7443.6|20
1624410130000|2021-06-23 01:02:10|7446.9|7444.1|7446|7443.2|7446.9|7444.1|7446|7443.2|9
1624410140000|2021-06-23 01:02:20|7445.9|7443.1|7446.5|7443.7|7446.5|7443.7|7445.9|7443.1|8
1624410160000|2021-06-23 01:02:40|7447|7444.2|7448.5|7445.7|7448.5|7445.7|7447|7444.2|27
1624410170000|2021-06-23 01:02:50|7448.7|7445.9|7450.4|7447.6|7450.4|7447.6|7448.7|7445.9|8
1624410180000|2021-06-23 01:03:00|7450|7447.2|7450.5|7447.7|7451|7448.2|7449.1|7446.3|16
1624410190000|2021-06-23 01:03:10|7450|7447.2|7448.5|7445.7|7450.9|7448.1|7447.9|7445.1|21
1624410200000|2021-06-23 01:03:20|7448.3|7445.5|7448.5|7445.7|7448.5|7445.7|7447.9|7445.1|30
1624410210000|2021-06-23 01:03:30|7447.5|7444.7|7448.5|7445.7|7449.5|7446.7|7447.5|7444.7|17
1624410220000|2021-06-23 01:03:40|7449.5|7446.7|7449.4|7446.6|7450.4|7447.6|7448.4|7445.6|10
1624410230000|2021-06-23 01:03:50|7448.9|7446.1|7448.9|7446.1|7449.8|7447|7447.9|7445.1|17
1624410240000|2021-06-23 01:04:00|7448.7|7445.9|7448.9|7446.1|7448.9|7446.1|7447.9|7445.1|2
1624410250000|2021-06-23 01:04:10|7449.8|7447|7447.9|7445.1|7449.8|7447|7447.9|7445.1|2
1624410260000|2021-06-23 01:04:20|7448.4|7445.6|7447.9|7445.1|7448.5|7445.7|7447.9|7445.1|5
1624410270000|2021-06-23 01:04:30|7447.4|7444.6|7446.9|7444.1|7447.5|7444.7|7446.9|7444.1|4
1624410280000|2021-06-23 01:04:40|7447.5|7444.7|7446.5|7443.7|7447.5|7444.7|7446.5|7443.7|1
1624410290000|2021-06-23 01:04:50|7446.4|7443.6|7447.5|7444.7|7447.5|7444.7|7446.4|7443.6|2
1624410300000|2021-06-23 01:05:00|7447.9|7445.1|7447.3|7444.5|7447.9|7445.1|7447.3|7444.5|5
1624410310000|2021-06-23 01:05:10|7447.1|7444.3|7448.8|7446|7448.9|7446.1|7447.1|7444.3|13
1624410320000|2021-06-23 01:05:20|7448.9|7446.1|7448.9|7446.1|7449.4|7446.6|7447.4|7444.6|7
1624410330000|2021-06-23 01:05:30|7448.7|7445.9|7448.2|7445.4|7448.7|7445.9|7448.2|7445.4|9
1624410340000|2021-06-23 01:05:40|7447.9|7445.1|7449.9|7447.1|7450.9|7448.1|7447.9|7445.1|111
1624410350000|2021-06-23 01:05:50|7449.4|7446.6|7449.9|7447.1|7449.9|7447.1|7449.4|7446.6|8
1624410360000|2021-06-23 01:06:00|7450.9|7448.1|7452.7|7449.9|7452.7|7449.9|7450.4|7447.6|18
1624410370000|2021-06-23 01:06:10|7451.9|7449.1|7450.9|7448.1|7451.9|7449.1|7450.4|7447.6|9
1624410380000|2021-06-23 01:06:20|7451.4|7448.6|7452.4|7449.6|7452.4|7449.6|7451.4|7448.6|7
1624410390000|2021-06-23 01:06:30|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|0
1624410400000|2021-06-23 01:06:40|7452|7449.2|7451.4|7448.6|7452.4|7449.6|7451.4|7448.6|5
1624410410000|2021-06-23 01:06:50|7450.6|7447.8|7449.9|7447.1|7450.6|7447.8|7449.4|7446.6|2
1624410420000|2021-06-23 01:07:00|7449.3|7446.5|7449.5|7446.7|7449.9|7447.1|7448.9|7446.1|8
1624410430000|2021-06-23 01:07:10|7449.9|7447.1|7448.9|7446.1|7449.9|7447.1|7448.9|7446.1|7
1624410450000|2021-06-23 01:07:30|7449.3|7446.5|7451.5|7448.7|7451.5|7448.7|7449.3|7446.5|12
1624410460000|2021-06-23 01:07:40|7451.4|7448.6|7451.5|7448.7|7451.5|7448.7|7451.4|7448.6|5
1624410470000|2021-06-23 01:07:50|7451.4|7448.6|7451.4|7448.6|7451.5|7448.7|7451.1|7448.3|0
1624410480000|2021-06-23 01:08:00|7451|7448.2|7450.5|7447.7|7451.5|7448.7|7450.4|7447.6|16
1624410490000|2021-06-23 01:08:10|7450.4|7447.6|7449.9|7447.1|7450.5|7447.7|7449.9|7447.1|5
1624410510000|2021-06-23 01:08:30|7450.1|7447.3|7451.4|7448.6|7451.4|7448.6|7450.1|7447.3|1
1624410520000|2021-06-23 01:08:40|7451|7448.2|7451.3|7448.5|7451.4|7448.6|7450.4|7447.6|2
1624410530000|2021-06-23 01:08:50|7450.4|7447.6|7450.5|7447.7|7450.5|7447.7|7450.4|7447.6|0
1624410540000|2021-06-23 01:09:00|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|4
1624410550000|2021-06-23 01:09:10|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|0
1624410560000|2021-06-23 01:09:20|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|0
1624410570000|2021-06-23 01:09:30|7449.5|7446.7|7449.4|7446.6|7449.5|7446.7|7449.4|7446.6|0
1624410580000|2021-06-23 01:09:40|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|32
1624410590000|2021-06-23 01:09:50|7448.8|7446|7447.3|7444.5|7448.8|7446|7447|7444.2|5
1624410600000|2021-06-23 01:10:00|7447.4|7444.6|7448.5|7445.7|7448.5|7445.7|7447.4|7444.6|1
1624410610000|2021-06-23 01:10:10|7448.4|7445.6|7448.5|7445.7|7448.5|7445.7|7448.4|7445.6|0
1624410620000|2021-06-23 01:10:20|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|0
1624410630000|2021-06-23 01:10:30|7449.3|7446.5|7450.5|7447.7|7450.5|7447.7|7448.9|7446.1|25
1624410640000|2021-06-23 01:10:40|7450.6|7447.8|7451.5|7448.7|7451.5|7448.7|7450.6|7447.8|1
1624410650000|2021-06-23 01:10:50|7452.4|7449.6|7452.4|7449.6|7452.8|7450|7452.3|7449.5|0
1624410660000|2021-06-23 01:11:00|7452.3|7449.5|7453|7450.2|7453|7450.2|7452.3|7449.5|13
1624410670000|2021-06-23 01:11:10|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7452.4|7449.6|13
1624410680000|2021-06-23 01:11:20|7452.5|7449.7|7451.4|7448.6|7452.5|7449.7|7451.4|7448.6|14
1624410690000|2021-06-23 01:11:30|7451.5|7448.7|7450.9|7448.1|7452.4|7449.6|7450.9|7448.1|1
1624410700000|2021-06-23 01:11:40|7451|7448.2|7450.9|7448.1|7451.4|7448.6|7450.5|7447.7|1
1624410710000|2021-06-23 01:11:50|7450.3|7447.5|7450.5|7447.7|7450.5|7447.7|7450|7447.2|9
1624410720000|2021-06-23 01:12:00|7450.9|7448.1|7450|7447.2|7450.9|7448.1|7449.9|7447.1|3
1624410730000|2021-06-23 01:12:10|7450.5|7447.7|7449.9|7447.1|7450.5|7447.7|7449.9|7447.1|2
1624410740000|2021-06-23 01:12:20|7450.5|7447.7|7451.5|7448.7|7451.5|7448.7|7450.5|7447.7|37
1624410750000|2021-06-23 01:12:30|7452|7449.2|7450.6|7447.8|7452|7449.2|7450.6|7447.8|5
1624410760000|2021-06-23 01:12:40|7450.5|7447.7|7450.5|7447.7|7450.6|7447.8|7450.5|7447.7|3
1624410780000|2021-06-23 01:13:00|7450.6|7447.8|7450.6|7447.8|7451|7448.2|7450.6|7447.8|0
1624410790000|2021-06-23 01:13:10|7450.2|7447.4|7450.6|7447.8|7450.6|7447.8|7450.1|7447.3|1
1624410800000|2021-06-23 01:13:20|7450.5|7447.7|7450.1|7447.3|7450.5|7447.7|7450.1|7447.3|144
1624410820000|2021-06-23 01:13:40|7449.6|7446.8|7449.5|7446.7|7450|7447.2|7449.5|7446.7|103
1624410830000|2021-06-23 01:13:50|7449.6|7446.8|7449.6|7446.8|7450|7447.2|7449.5|7446.7|1
1624410840000|2021-06-23 01:14:00|7450|7447.2|7450.6|7447.8|7450.6|7447.8|7450|7447.2|4
1624410850000|2021-06-23 01:14:10|7450.1|7447.3|7451.5|7448.7|7452|7449.2|7450.1|7447.3|1
1624410860000|2021-06-23 01:14:20|7451.4|7448.6|7450.5|7447.7|7451.4|7448.6|7450.5|7447.7|1
1624410870000|2021-06-23 01:14:30|7450.1|7447.3|7451.6|7448.8|7451.6|7448.8|7450.1|7447.3|7
1624410880000|2021-06-23 01:14:40|7452.1|7449.3|7451.6|7448.8|7452.1|7449.3|7451.6|7448.8|0
1624410890000|2021-06-23 01:14:50|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|0
1624410900000|2021-06-23 01:15:00|7451.1|7448.3|7451|7448.2|7451.1|7448.3|7450.5|7447.7|0
1624410910000|2021-06-23 01:15:10|7451.1|7448.3|7450.5|7447.7|7451.5|7448.7|7450.5|7447.7|3
1624410920000|2021-06-23 01:15:20|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|0
1624410930000|2021-06-23 01:15:30|7450.5|7447.7|7451.6|7448.8|7451.6|7448.8|7450.5|7447.7|3
1624410940000|2021-06-23 01:15:40|||||||||3
1624410950000|2021-06-23 01:15:50|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|0
1624410970000|2021-06-23 01:16:10|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|0
1624410980000|2021-06-23 01:16:20|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|1
1624410990000|2021-06-23 01:16:30|7450.4|7447.6|7449.5|7446.7|7450.4|7447.6|7449.1|7446.3|0
1624411000000|2021-06-23 01:16:40|7449|7446.2|7448.1|7445.3|7449|7446.2|7448.1|7445.3|2
1624411010000|2021-06-23 01:16:50|7448|7445.2|7446.5|7443.7|7448|7445.2|7446.1|7443.3|9
1624411020000|2021-06-23 01:17:00|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|1
1624411030000|2021-06-23 01:17:10|7446.5|7443.7|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|7
1624411040000|2021-06-23 01:17:20|7445.6|7442.8|7446|7443.2|7446|7443.2|7445.6|7442.8|0
1624411050000|2021-06-23 01:17:30|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.5|7442.7|1
1624411060000|2021-06-23 01:17:40|7446.6|7443.8|7446.5|7443.7|7447|7444.2|7446.5|7443.7|2
1624411090000|2021-06-23 01:18:10|7446.4|7443.6|7446.1|7443.3|7446.5|7443.7|7446|7443.2|0
1624411100000|2021-06-23 01:18:20|7446|7443.2|7446.5|7443.7|7446.5|7443.7|7445.6|7442.8|1
1624411110000|2021-06-23 01:18:30|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|3
1624411120000|2021-06-23 01:18:40|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7447.1|7444.3|5
1624411130000|2021-06-23 01:18:50|7447.5|7444.7|7448.9|7446.1|7448.9|7446.1|7447.5|7444.7|4
1624411140000|2021-06-23 01:19:00|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1624411150000|2021-06-23 01:19:10|7447.5|7444.7|7447.1|7444.3|7447.5|7444.7|7447.1|7444.3|2
1624411160000|2021-06-23 01:19:20|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.1|7444.3|1
1624411170000|2021-06-23 01:19:30|7447.5|7444.7|7449.6|7446.8|7449.6|7446.8|7447.1|7444.3|1
1624411180000|2021-06-23 01:19:40|7450.1|7447.3|7449.5|7446.7|7450.6|7447.8|7449.5|7446.7|2
1624411190000|2021-06-23 01:19:50|7448.6|7445.8|7449.1|7446.3|7449.1|7446.3|7448.6|7445.8|0
1624411210000|2021-06-23 01:20:10|7449.5|7446.7|7449.5|7446.7|7449.6|7446.8|7449.5|7446.7|0
1624411220000|2021-06-23 01:20:20|||||||||1
1624411230000|2021-06-23 01:20:30|7449.6|7446.8|7449.5|7446.7|7449.6|7446.8|7449.5|7446.7|0
1624411260000|2021-06-23 01:21:00|7449.6|7446.8|7450.6|7447.8|7450.6|7447.8|7449.6|7446.8|2
1624411270000|2021-06-23 01:21:10|7451|7448.2|7450.9|7448.1|7451.1|7448.3|7450.1|7447.3|9
1624411280000|2021-06-23 01:21:20|7450.6|7447.8|7451.5|7448.7|7451.5|7448.7|7450.6|7447.8|0
1624411300000|2021-06-23 01:21:40|7451.6|7448.8|7451.5|7448.7|7451.6|7448.8|7451.5|7448.7|0
1624411310000|2021-06-23 01:21:50|7451|7448.2|7450.6|7447.8|7451|7448.2|7450.6|7447.8|1
1624411320000|2021-06-23 01:22:00|7451|7448.2|7450.5|7447.7|7451|7448.2|7449.5|7446.7|6
1624411330000|2021-06-23 01:22:10|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|3
1624411340000|2021-06-23 01:22:20|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|1
1624411350000|2021-06-23 01:22:30|7449.6|7446.8|7450|7447.2|7450.5|7447.7|7449.6|7446.8|1
1624411360000|2021-06-23 01:22:40|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|1
1624411370000|2021-06-23 01:22:50|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|0
1624411380000|2021-06-23 01:23:00|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|0
1624411390000|2021-06-23 01:23:10|7449.5|7446.7|7449|7446.2|7449.5|7446.7|7448.5|7445.7|3
1624411400000|2021-06-23 01:23:20|7448.5|7445.7|7449.5|7446.7|7449.5|7446.7|7448.5|7445.7|1
1624411410000|2021-06-23 01:23:30|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|1
1624411420000|2021-06-23 01:23:40|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|0
1624411430000|2021-06-23 01:23:50|7449|7446.2|7447.5|7444.7|7449|7446.2|7447|7444.2|2
1624411440000|2021-06-23 01:24:00|7447|7444.2|7447.5|7444.7|7447.5|7444.7|7447|7444.2|16
1624411450000|2021-06-23 01:24:10|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|1
1624411460000|2021-06-23 01:24:20|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|2
1624411510000|2021-06-23 01:25:10|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|0
1624411560000|2021-06-23 01:26:00|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|0
1624411580000|2021-06-23 01:26:20|7447|7444.2|7446.5|7443.7|7447|7444.2|7446.5|7443.7|0
1624411590000|2021-06-23 01:26:30|||||||||1
1624411600000|2021-06-23 01:26:40|7446|7443.2|7446.5|7443.7|7446.5|7443.7|7446|7443.2|3
1624411610000|2021-06-23 01:26:50|||||||||3
1624411620000|2021-06-23 01:27:00|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|0
1624411630000|2021-06-23 01:27:10|||||||||3
1624411640000|2021-06-23 01:27:20|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446|7443.2|1
1624411650000|2021-06-23 01:27:30|7447|7444.2|7447.5|7444.7|7447.5|7444.7|7447|7444.2|3
1624411670000|2021-06-23 01:27:50|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|0
1624411680000|2021-06-23 01:28:00|7448|7445.2|7448.6|7445.8|7448.6|7445.8|7447.5|7444.7|3
1624411690000|2021-06-23 01:28:10|7448.5|7445.7|7448.4|7445.6|7448.5|7445.7|7448|7445.2|0
1624411710000|2021-06-23 01:28:30|7448|7445.2|7448.4|7445.6|7448.4|7445.6|7447.9|7445.1|1
1624411730000|2021-06-23 01:28:50|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|0
1624411740000|2021-06-23 01:29:00|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|1
1624411750000|2021-06-23 01:29:10|7449.2|7446.4|7450|7447.2|7450|7447.2|7449.2|7446.4|3
1624411760000|2021-06-23 01:29:20|7449.5|7446.7|7450|7447.2|7450|7447.2|7449.4|7446.6|0
1624411770000|2021-06-23 01:29:30|7449.9|7447.1|7450|7447.2|7450|7447.2|7449.9|7447.1|0
1624411780000|2021-06-23 01:29:40|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|0
1624411800000|2021-06-23 01:30:00|7450.9|7448.1|7450.5|7447.7|7450.9|7448.1|7450.5|7447.7|0
1624411810000|2021-06-23 01:30:10|7450.6|7447.8|7451|7448.2|7451|7448.2|7450.6|7447.8|1
1624411820000|2021-06-23 01:30:20|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7451|7448.2|3
1624411830000|2021-06-23 01:30:30|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|0
1624411840000|2021-06-23 01:30:40|7451.5|7448.7|7451|7448.2|7451.9|7449.1|7451|7448.2|7
1624411850000|2021-06-23 01:30:50|7450.9|7448.1|7451|7448.2|7451|7448.2|7450.9|7448.1|2
1624411860000|2021-06-23 01:31:00|7450.9|7448.1|7450|7447.2|7450.9|7448.1|7450|7447.2|2
1624411870000|2021-06-23 01:31:10|7450.5|7447.7|7450.6|7447.8|7450.6|7447.8|7450|7447.2|2
1624411880000|2021-06-23 01:31:20|7450.9|7448.1|7451|7448.2|7451|7448.2|7450.5|7447.7|0
1624411890000|2021-06-23 01:31:30|7451.1|7448.3|7451.4|7448.6|7451.5|7448.7|7451.1|7448.3|0
1624411900000|2021-06-23 01:31:40|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|0
1624411910000|2021-06-23 01:31:50|7451.6|7448.8|7451.5|7448.7|7451.6|7448.8|7451.5|7448.7|0
1624411920000|2021-06-23 01:32:00|7451.4|7448.6|7451|7448.2|7451.4|7448.6|7450.5|7447.7|0
1624411930000|2021-06-23 01:32:10|7451.5|7448.7|7452.6|7449.8|7452.6|7449.8|7451.5|7448.7|1
1624411940000|2021-06-23 01:32:20|7452.5|7449.7|7452.1|7449.3|7452.6|7449.8|7452.1|7449.3|0
1624411950000|2021-06-23 01:32:30|7452.6|7449.8|7452.5|7449.7|7452.6|7449.8|7452.1|7449.3|0
1624411960000|2021-06-23 01:32:40|7452.2|7449.4|7453.1|7450.3|7453.1|7450.3|7452.2|7449.4|2
1624411970000|2021-06-23 01:32:50|7453.2|7450.4|7453.6|7450.8|7453.9|7451.1|7453.1|7450.3|0
1624411980000|2021-06-23 01:33:00|7454.1|7451.3|7453|7450.2|7454.1|7451.3|7453|7450.2|1
1624411990000|2021-06-23 01:33:10|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7453.1|7450.3|0
1624412010000|2021-06-23 01:33:30|7454|7451.2|7454|7451.2|7454|7451.2|7454|7451.2|0
1624412040000|2021-06-23 01:34:00|7454.1|7451.3|7455.1|7452.3|7455.1|7452.3|7454.1|7451.3|6
1624412050000|2021-06-23 01:34:10|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|0
1624412060000|2021-06-23 01:34:20|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|3
1624412070000|2021-06-23 01:34:30|7456|7453.2|7455.6|7452.8|7456|7453.2|7455.1|7452.3|3
1624412080000|2021-06-23 01:34:40|7455.5|7452.7|7455.5|7452.7|7455.6|7452.8|7455.5|7452.7|0
1624412090000|2021-06-23 01:34:50|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7454.9|7452.1|2
1624412100000|2021-06-23 01:35:00|7455.7|7452.9|7458|7455.2|7458.5|7455.7|7455.7|7452.9|7
1624412110000|2021-06-23 01:35:10|7457.5|7454.7|7458.6|7455.8|7458.6|7455.8|7457.5|7454.7|6
1624412130000|2021-06-23 01:35:30|7459|7456.2|7458.5|7455.7|7459|7456.2|7458.5|7455.7|1
1624412140000|2021-06-23 01:35:40|7458.1|7455.3|7458.4|7455.6|7458.4|7455.6|7458|7455.2|1
1624412160000|2021-06-23 01:36:00|7458.5|7455.7|7458.4|7455.6|7458.5|7455.7|7458.4|7455.6|0
1624412180000|2021-06-23 01:36:20|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.4|7455.6|5
1624412190000|2021-06-23 01:36:30|7458.4|7455.6|7457.6|7454.8|7458.4|7455.6|7457.5|7454.7|5
1624412200000|2021-06-23 01:36:40|7457.5|7454.7|7457.6|7454.8|7457.6|7454.8|7457.5|7454.7|0
1624412210000|2021-06-23 01:36:50|7457.7|7454.9|7457.5|7454.7|7458.5|7455.7|7457.5|7454.7|3
1624412220000|2021-06-23 01:37:00|7457.6|7454.8|7457.1|7454.3|7458.5|7455.7|7456.5|7453.7|4
1624412230000|2021-06-23 01:37:10|7456.5|7453.7|7456.5|7453.7|7457|7454.2|7456.5|7453.7|1
1624412240000|2021-06-23 01:37:20|7456.6|7453.8|7456.4|7453.6|7456.6|7453.8|7456.4|7453.6|0
1624412250000|2021-06-23 01:37:30|7456.5|7453.7|7456.6|7453.8|7456.6|7453.8|7456.5|7453.7|0
1624412260000|2021-06-23 01:37:40|7456.5|7453.7|7455.2|7452.4|7456.5|7453.7|7454.5|7451.7|2
1624412270000|2021-06-23 01:37:50|7455.7|7452.9|7456.5|7453.7|7456.6|7453.8|7455.7|7452.9|0
1624412280000|2021-06-23 01:38:00|7456|7453.2|7456|7453.2|7456|7453.2|7456|7453.2|0
1624412290000|2021-06-23 01:38:10|7456.1|7453.3|7456.5|7453.7|7456.5|7453.7|7456.1|7453.3|5
1624412300000|2021-06-23 01:38:20|7456|7453.2|7456|7453.2|7456|7453.2|7456|7453.2|0
1624412310000|2021-06-23 01:38:30|7455.5|7452.7|7455.6|7452.8|7455.6|7452.8|7455.5|7452.7|1
1624412320000|2021-06-23 01:38:40|7455.5|7452.7|7453.6|7450.8|7455.6|7452.8|7453.6|7450.8|3
1624412330000|2021-06-23 01:38:50|7453.7|7450.9|7453.6|7450.8|7454.1|7451.3|7453.6|7450.8|0
1624412340000|2021-06-23 01:39:00|7453.5|7450.7|7453|7450.2|7453.5|7450.7|7453|7450.2|0
1624412350000|2021-06-23 01:39:10|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7453.1|7450.3|0
1624412370000|2021-06-23 01:39:30|7453.5|7450.7|7453.6|7450.8|7453.6|7450.8|7453.5|7450.7|4
1624412380000|2021-06-23 01:39:40|7453.7|7450.9|7453.6|7450.8|7454.1|7451.3|7453.6|7450.8|1
1624412390000|2021-06-23 01:39:50|7453.7|7450.9|7454.1|7451.3|7454.1|7451.3|7453.7|7450.9|283
1624412400000|2021-06-23 01:40:00|7454.3|7451.5|7456.2|7453.4|7456.2|7453.4|7454.3|7451.5|129
1624412410000|2021-06-23 01:40:10|7455.8|7453|7455.8|7453|7455.9|7453.1|7455.3|7452.5|2
1624412420000|2021-06-23 01:40:20|7455.7|7452.9|7455.6|7452.8|7455.7|7452.9|7455.2|7452.4|0
1624412430000|2021-06-23 01:40:30|7455.2|7452.4|7453.7|7450.9|7455.2|7452.4|7453.7|7450.9|1
1624412440000|2021-06-23 01:40:40|7454.1|7451.3|7453.7|7450.9|7454.1|7451.3|7453.6|7450.8|0
1624412450000|2021-06-23 01:40:50|7453.6|7450.8|7453.6|7450.8|7453.7|7450.9|7453.6|7450.8|1
1624412460000|2021-06-23 01:41:00|7453.7|7450.9|7454.2|7451.4|7454.2|7451.4|7453.7|7450.9|0
1624412470000|2021-06-23 01:41:10|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.6|7450.8|2
1624412480000|2021-06-23 01:41:20|7453.6|7450.8|7453.6|7450.8|7453.7|7450.9|7453.6|7450.8|0
1624412500000|2021-06-23 01:41:40|7453.7|7450.9|7454.2|7451.4|7454.7|7451.9|7453.7|7450.9|0
1624412510000|2021-06-23 01:41:50|7453.2|7450.4|7453.6|7450.8|7453.6|7450.8|7453.2|7450.4|2
1624412520000|2021-06-23 01:42:00|7452.8|7450|7454.6|7451.8|7454.8|7452|7452.8|7450|3
1624412530000|2021-06-23 01:42:10|7453.8|7451|7454.6|7451.8|7454.6|7451.8|7453.8|7451|5
1624412550000|2021-06-23 01:42:30|7454.7|7451.9|7455.7|7452.9|7455.7|7452.9|7454.7|7451.9|1
1624412560000|2021-06-23 01:42:40|7455.6|7452.8|7453.7|7450.9|7455.7|7452.9|7453.7|7450.9|3
1624412570000|2021-06-23 01:42:50|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|0
1624412580000|2021-06-23 01:43:00|7454.3|7451.5|7453.8|7451|7454.3|7451.5|7453.7|7450.9|1
1624412590000|2021-06-23 01:43:10|7453.7|7450.9|7453.8|7451|7453.8|7451|7453.7|7450.9|0
1624412610000|2021-06-23 01:43:30|7453.7|7450.9|7453.3|7450.5|7453.7|7450.9|7453.3|7450.5|0
1624412620000|2021-06-23 01:43:40|7453.8|7451|7453.7|7450.9|7453.8|7451|7453.7|7450.9|0
1624412630000|2021-06-23 01:43:50|7453.8|7451|7455.3|7452.5|7455.3|7452.5|7453.8|7451|0
1624412640000|2021-06-23 01:44:00|7456.2|7453.4|7456.7|7453.9|7456.8|7454|7455.3|7452.5|2
1624412650000|2021-06-23 01:44:10|7456.6|7453.8|7457.2|7454.4|7457.2|7454.4|7456.6|7453.8|0
1624412670000|2021-06-23 01:44:30|7457.6|7454.8|7458.8|7456|7458.9|7456|7457.6|7454.8|14
1624412680000|2021-06-23 01:44:40|7458.7|7455.9|7458.7|7455.9|7458.8|7456|7458.7|7455.9|1
1624412690000|2021-06-23 01:44:50|7458.8|7456|7458.7|7455.9|7459.3|7456.5|7458.7|7455.9|10
1624412700000|2021-06-23 01:45:00|||||||||3
1624412710000|2021-06-23 01:45:10|7458.8|7456|7458.8|7456|7458.8|7456|7458.7|7455.9|4
1624412720000|2021-06-23 01:45:20|||||||||2
1624412730000|2021-06-23 01:45:30|7459.2|7456.4|7459.3|7456.5|7459.3|7456.5|7459.2|7456.4|7
1624412740000|2021-06-23 01:45:40|||||||||80
1624412750000|2021-06-23 01:45:50|7459.2|7456.4|7458.3|7455.5|7459.2|7456.4|7458.1|7455.3|14
1624412760000|2021-06-23 01:46:00|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|0
1624412770000|2021-06-23 01:46:10|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|3
1624412780000|2021-06-23 01:46:20|7459.2|7456.4|7459.3|7456.5|7459.3|7456.5|7459.2|7456.4|6
1624412790000|2021-06-23 01:46:30|7459.2|7456.4|7457.7|7454.9|7459.2|7456.4|7457.7|7454.9|8
1624412800000|2021-06-23 01:46:40|7458.2|7455.4|7459.3|7456.5|7459.3|7456.5|7458.2|7455.4|12
1624412810000|2021-06-23 01:46:50|7458.9|7456.1|7459.1|7456.3|7459.1|7456.3|7458.8|7456|2
1624412820000|2021-06-23 01:47:00|7458.3|7455.5|7458.3|7455.5|7458.7|7455.9|7458.2|7455.4|4
1624412830000|2021-06-23 01:47:10|7457.8|7455|7457.8|7455|7457.8|7455|7457.7|7454.9|5
1624412840000|2021-06-23 01:47:20|7458.7|7455.9|7457.8|7455|7458.7|7455.9|7457.8|7455|4
1624412870000|2021-06-23 01:47:50|7457.3|7454.5|7457.8|7455|7457.8|7455|7457.3|7454.5|0
1624412880000|2021-06-23 01:48:00|7457.3|7454.5|7457.8|7455|7457.8|7455|7457.3|7454.5|0
1624412890000|2021-06-23 01:48:10|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7456.8|7454|1
1624412900000|2021-06-23 01:48:20|7457.2|7454.4|7456.8|7454|7457.2|7454.4|7456.8|7454|0
1624412910000|2021-06-23 01:48:30|7457.3|7454.5|7457.3|7454.5|7457.8|7455|7456.8|7454|8
1624412920000|2021-06-23 01:48:40|7456.9|7454.1|7456.8|7454|7456.9|7454.1|7456.8|7454|6
1624412940000|2021-06-23 01:49:00|||||||||4
1624412950000|2021-06-23 01:49:10|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|0
1624412960000|2021-06-23 01:49:20|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|0
1624412970000|2021-06-23 01:49:30|7457.3|7454.5|7457.8|7455|7457.8|7455|7457.3|7454.5|5
1624412990000|2021-06-23 01:49:50|7458.3|7455.5|7458.8|7456|7458.8|7456|7458.3|7455.5|0
1624413000000|2021-06-23 01:50:00|||||||||4
1624413010000|2021-06-23 01:50:10|||||||||1
1624413020000|2021-06-23 01:50:20|7458.9|7456.1|7457.8|7455|7459.3|7456.5|7457.7|7454.9|6
1624413030000|2021-06-23 01:50:30|7457.7|7454.9|7457.8|7455|7457.8|7455|7457.7|7454.9|7
1624413040000|2021-06-23 01:50:40|7457.7|7454.9|7456.1|7453.3|7457.7|7454.9|7456.1|7453.3|4
1624413050000|2021-06-23 01:50:50|7455.7|7452.9|7455.8|7453|7455.8|7453|7455.7|7452.9|4
1624413060000|2021-06-23 01:51:00|7455.7|7452.9|7455.8|7453|7455.8|7453|7455.7|7452.9|4
1624413080000|2021-06-23 01:51:20|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|0
1624413090000|2021-06-23 01:51:30|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|0
1624413100000|2021-06-23 01:51:40|7455.3|7452.5|7455.2|7452.4|7455.3|7452.5|7455.1|7452.3|2
1624413110000|2021-06-23 01:51:50|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|4
1624413130000|2021-06-23 01:52:10|7454.9|7452.1|7456.7|7453.9|7456.7|7453.9|7454.7|7451.9|16
1624413140000|2021-06-23 01:52:20|7456.8|7454|7457.8|7455|7458.7|7455.9|7456.8|7454|40
1624413150000|2021-06-23 01:52:30|7457.7|7454.9|7457.8|7455|7457.8|7455|7457.7|7454.9|0
1624413160000|2021-06-23 01:52:40|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457.7|7454.9|0
1624413170000|2021-06-23 01:52:50|7458.3|7455.5|7459.2|7456.4|7459.2|7456.4|7458.3|7455.5|4
1624413180000|2021-06-23 01:53:00|7458.8|7456|7459.2|7456.4|7459.3|7456.5|7458.7|7455.9|16
1624413190000|2021-06-23 01:53:10|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|4
1624413200000|2021-06-23 01:53:20|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|2
1624413210000|2021-06-23 01:53:30|7459.2|7456.4|7459.2|7456.4|7459.3|7456.5|7459.2|7456.4|8
1624413230000|2021-06-23 01:53:50|||||||||2
1624413240000|2021-06-23 01:54:00|7459.3|7456.5|7463.7|7460.9|7463.7|7460.9|7459.3|7456.5|102
1624413250000|2021-06-23 01:54:10|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7462.7|7459.9|2
1624413260000|2021-06-23 01:54:20|7462.7|7459.9|7462.8|7460|7462.8|7460|7462.7|7459.9|0
1624413270000|2021-06-23 01:54:30|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1624413280000|2021-06-23 01:54:40|7463.7|7460.9|7463.7|7460.9|7463.8|7461|7463.7|7460.9|0
1624413290000|2021-06-23 01:54:50|7463.8|7461|7462.7|7459.9|7463.8|7461|7462.7|7459.9|4
1624413300000|2021-06-23 01:55:00|7462.8|7460|7462.8|7460|7462.8|7460|7462.6|7459.8|0
1624413310000|2021-06-23 01:55:10|7462.7|7459.9|7462.8|7460|7462.8|7460|7462.7|7459.9|0
1624413320000|2021-06-23 01:55:20|7462.9|7460.1|7462.8|7460|7463.3|7460.5|7462.7|7459.9|1
1624413330000|2021-06-23 01:55:30|7462.7|7459.9|7461.2|7458.4|7462.8|7460|7461.2|7458.4|6
1624413340000|2021-06-23 01:55:40|7461.8|7459|7461.6|7458.8|7461.8|7459|7461.6|7458.8|34
1624413350000|2021-06-23 01:55:50|7461.2|7458.4|7461.2|7458.4|7461.7|7458.9|7461.2|7458.4|2
1624413360000|2021-06-23 01:56:00|7460.7|7457.9|7460.2|7457.4|7460.7|7457.9|7460.2|7457.4|5
1624413370000|2021-06-23 01:56:10|7460.7|7457.9|7459.7|7456.9|7460.7|7457.9|7459.7|7456.9|0
1624413380000|2021-06-23 01:56:20|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|5
1624413390000|2021-06-23 01:56:30|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|12
1624413400000|2021-06-23 01:56:40|7460.9|7458.1|7461.3|7458.5|7461.3|7458.5|7460.9|7458.1|0
1624413410000|2021-06-23 01:56:50|7461.8|7459|7461.2|7458.4|7462.3|7459.5|7461.2|7458.4|23
1624413420000|2021-06-23 01:57:00|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7460.8|7458|0
1624413430000|2021-06-23 01:57:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|1
1624413440000|2021-06-23 01:57:20|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|1
1624413450000|2021-06-23 01:57:30|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|0
1624413460000|2021-06-23 01:57:40|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|0
1624413470000|2021-06-23 01:57:50|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|4
1624413500000|2021-06-23 01:58:20|7458.8|7456|7458.7|7455.9|7458.8|7456|7458.7|7455.9|1
1624413510000|2021-06-23 01:58:30|7458.8|7456|7458.7|7455.9|7459.2|7456.4|7458.7|7455.9|1
1624413520000|2021-06-23 01:58:40|7458.8|7456|7458.8|7456|7458.8|7456|7458.7|7455.9|0
1624413530000|2021-06-23 01:58:50|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|0
1624413540000|2021-06-23 01:59:00|7459.7|7456.9|7459.7|7456.9|7459.8|7457|7459.7|7456.9|0
1624413550000|2021-06-23 01:59:10|7459.8|7457|7459.8|7457|7460.3|7457.5|7459.8|7457|1
1624413580000|2021-06-23 01:59:40|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|0
1624413590000|2021-06-23 01:59:50|7459.7|7456.9|7460.3|7457.5|7460.3|7457.5|7459.7|7456.9|0
1624413600000|2021-06-23 02:00:00|7460.8|7458|7461.8|7459|7461.8|7459|7460.3|7457.5|32
1624413610000|2021-06-23 02:00:10|7461.7|7458.9|7462.4|7459.6|7462.4|7459.6|7461.3|7458.5|7
1624413620000|2021-06-23 02:00:20|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|1
1624413630000|2021-06-23 02:00:30|7462.8|7460|7461.8|7459|7462.8|7460|7461.3|7458.5|0
1624413640000|2021-06-23 02:00:40|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.8|7458|0
1624413650000|2021-06-23 02:00:50|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.8|7458|0
1624413660000|2021-06-23 02:01:00|7460.7|7457.9|7460.3|7457.5|7460.7|7457.9|7460.2|7457.4|0
1624413670000|2021-06-23 02:01:10|7459.8|7457|7461.3|7458.5|7461.3|7458.5|7459.8|7457|4
1624413680000|2021-06-23 02:01:20|7461.2|7458.4|7460.8|7458|7461.3|7458.5|7460.8|7458|1
1624413690000|2021-06-23 02:01:30|7460.7|7457.9|7460.7|7457.9|7460.8|7458|7460.7|7457.9|4
1624413700000|2021-06-23 02:01:40|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|1
1624413710000|2021-06-23 02:01:50|||||||||12
1624413720000|2021-06-23 02:02:00|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|14
1624413730000|2021-06-23 02:02:10|7459.7|7456.9|7457.8|7455|7459.7|7456.9|7457.7|7454.9|134
1624413740000|2021-06-23 02:02:20|7456.9|7454.1|7456.5|7453.7|7456.9|7454.1|7456.4|7453.6|3
1624413750000|2021-06-23 02:02:30|7457.3|7454.5|7456.3|7453.5|7457.3|7454.5|7456.3|7453.5|0
1624413760000|2021-06-23 02:02:40|7455.9|7453.1|7456.3|7453.5|7456.4|7453.6|7455.9|7453.1|0
1624413770000|2021-06-23 02:02:50|7456.4|7453.6|7456.9|7454.1|7457.4|7454.6|7456.4|7453.6|1
1624413780000|2021-06-23 02:03:00|7456.8|7454|7456.9|7454.1|7456.9|7454.1|7456.8|7454|10
1624413790000|2021-06-23 02:03:10|7456.8|7454|7456.9|7454.1|7456.9|7454.1|7456.8|7454|3
1624413800000|2021-06-23 02:03:20|7456.8|7454|7456.8|7454|7456.8|7454|7456.4|7453.6|4
1624413810000|2021-06-23 02:03:30|7456.3|7453.5|7454.4|7451.6|7456.3|7453.5|7454.4|7451.6|88
1624413820000|2021-06-23 02:03:40|7455.3|7452.5|7454.8|7452|7455.8|7453|7454.3|7451.5|24
1624413830000|2021-06-23 02:03:50|7456.4|7453.6|7455.8|7453|7456.4|7453.6|7455.8|7453|42
1624413840000|2021-06-23 02:04:00|7455.3|7452.5|7455.8|7453|7455.8|7453|7455.3|7452.5|1
1624413860000|2021-06-23 02:04:20|7456.3|7453.5|7456.8|7454|7456.8|7454|7456.3|7453.5|1
1624413870000|2021-06-23 02:04:30|7457.4|7454.6|7457.8|7455|7457.9|7455.1|7457.4|7454.6|32
1624413880000|2021-06-23 02:04:40|7457.4|7454.6|7457.8|7455|7457.8|7455|7457.4|7454.6|3
1624413890000|2021-06-23 02:04:50|7457.9|7455.1|7457.8|7455|7457.9|7455.1|7457.8|7455|1
1624413900000|2021-06-23 02:05:00|7457.5|7454.7|7457.9|7455.1|7457.9|7455.1|7457.5|7454.7|0
1624413910000|2021-06-23 02:05:10|7458.3|7455.5|7458.9|7456.1|7458.9|7456.1|7458.3|7455.5|16
1624413920000|2021-06-23 02:05:20|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|1
1624413930000|2021-06-23 02:05:30|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|2
1624413940000|2021-06-23 02:05:40|7458.3|7455.5|7456.8|7454|7458.3|7455.5|7456.7|7453.9|1
1624413950000|2021-06-23 02:05:50|7456.9|7454.1|7456.9|7454.1|7457.8|7455|7456.8|7454|0
1624413960000|2021-06-23 02:06:00|7456.8|7454|7456.9|7454.1|7457.4|7454.6|7456.8|7454|1
1624413970000|2021-06-23 02:06:10|7456.8|7454|7456.2|7453.4|7458.2|7455.4|7456.2|7453.4|4
1624413980000|2021-06-23 02:06:20|7456.3|7453.5|7457.3|7454.5|7457.3|7454.5|7456.3|7453.5|0
1624413990000|2021-06-23 02:06:30|7457.8|7455|7457.9|7455.1|7457.9|7455.1|7457.8|7455|3
1624414000000|2021-06-23 02:06:40|7458.4|7455.6|7458.8|7456|7458.8|7456|7458.4|7455.6|0
1624414010000|2021-06-23 02:06:50|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|6
1624414030000|2021-06-23 02:07:10|7459.9|7457.1|7460.3|7457.5|7460.3|7457.5|7459.9|7457.1|0
1624414040000|2021-06-23 02:07:20|7459.9|7457.1|7459.8|7457|7460.7|7457.9|7459.8|7457|9
1624414050000|2021-06-23 02:07:30|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|1
1624414060000|2021-06-23 02:07:40|7459.2|7456.4|7458.8|7456|7459.8|7457|7458.7|7455.9|13
1624414070000|2021-06-23 02:07:50|7458.7|7455.9|7458.9|7456.1|7459.3|7456.5|7458.7|7455.9|14
1624414080000|2021-06-23 02:08:00|7458.8|7456|7458.9|7456.1|7458.9|7456.1|7458.8|7456|3
1624414090000|2021-06-23 02:08:10|7459.3|7456.5|7459.8|7457|7459.8|7457|7459.3|7456.5|0
1624414100000|2021-06-23 02:08:20|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|0
1624414110000|2021-06-23 02:08:30|7459.2|7456.4|7459.7|7456.9|7459.8|7457|7459.2|7456.4|2
1624414120000|2021-06-23 02:08:40|7459.8|7457|7459.3|7456.5|7459.8|7457|7459.3|7456.5|1
1624414130000|2021-06-23 02:08:50|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|1
1624414140000|2021-06-23 02:09:00|7458.4|7455.6|7459.4|7456.6|7459.4|7456.6|7458.3|7455.5|1
1624414150000|2021-06-23 02:09:10|7459.8|7457|7459.8|7457|7459.9|7457.1|7459.8|7457|1
1624414160000|2021-06-23 02:09:20|7460.9|7458.1|7460.8|7458|7460.9|7458.1|7460.8|7458|8
1624414170000|2021-06-23 02:09:30|7460.4|7457.6|7461.4|7458.6|7461.4|7458.6|7460.4|7457.6|12
1624414180000|2021-06-23 02:09:40|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|5
1624414190000|2021-06-23 02:09:50|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|6
1624414200000|2021-06-23 02:10:00|7461.9|7459.1|7461.9|7459.1|7462.4|7459.6|7461.9|7459.1|0
1624414210000|2021-06-23 02:10:10|7462|7459.2|7461.9|7459.1|7462.4|7459.6|7461.9|7459.1|2
1624414220000|2021-06-23 02:10:20|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1624414230000|2021-06-23 02:10:30|7461.9|7459.1|7461.9|7459.1|7462.4|7459.6|7461.9|7459.1|3
1624414240000|2021-06-23 02:10:40|7461.8|7459|7461.3|7458.5|7461.8|7459|7461.3|7458.5|4
1624414250000|2021-06-23 02:10:50|7461.2|7458.4|7461.4|7458.6|7461.4|7458.6|7461.2|7458.4|11
1624414280000|2021-06-23 02:11:20|7461.9|7459.1|7462.3|7459.5|7462.3|7459.5|7461.4|7458.6|18
1624414290000|2021-06-23 02:11:30|7461.9|7459.1|7461.4|7458.6|7461.9|7459.1|7460.9|7458.1|0
1624414300000|2021-06-23 02:11:40|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|0
1624414320000|2021-06-23 02:12:00|7461.9|7459.1|7462.4|7459.6|7462.9|7460.1|7461.9|7459.1|0
1624414330000|2021-06-23 02:12:10|7461.9|7459.1|7462.4|7459.6|7462.4|7459.6|7461.9|7459.1|0
1624414340000|2021-06-23 02:12:20|7462.6|7459.8|7463.3|7460.5|7463.8|7461|7462.6|7459.8|307
1624414350000|2021-06-23 02:12:30|7462.8|7460|7462.4|7459.6|7462.8|7460|7461.9|7459.1|0
1624414360000|2021-06-23 02:12:40|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|0
1624414370000|2021-06-23 02:12:50|7461.8|7459|7461.4|7458.6|7461.8|7459|7461.4|7458.6|0
1624414380000|2021-06-23 02:13:00|7461.5|7458.7|7461.8|7459|7461.9|7459.1|7461.5|7458.7|0
1624414390000|2021-06-23 02:13:10|7461.3|7458.5|7462.3|7459.5|7462.4|7459.6|7461.3|7458.5|17
1624414400000|2021-06-23 02:13:20|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.3|7459.5|0
1624414410000|2021-06-23 02:13:30|7462.2|7459.4|7461.8|7459|7462.2|7459.4|7461.8|7459|11
1624414420000|2021-06-23 02:13:40|7461.9|7459.1|7461.8|7459|7461.9|7459.1|7461.8|7459|4
1624414430000|2021-06-23 02:13:50|7461.7|7458.9|7461.8|7459|7461.8|7459|7461.7|7458.9|0
1624414440000|2021-06-23 02:14:00|7461.7|7458.9|7461.8|7459|7461.8|7459|7461.7|7458.9|0
1624414450000|2021-06-23 02:14:10|7461.7|7458.9|7461.7|7458.9|7461.8|7459|7461.7|7458.9|0
1624414460000|2021-06-23 02:14:20|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1624414470000|2021-06-23 02:14:30|7461.7|7458.9|7461.8|7459|7461.8|7459|7461.7|7458.9|0
1624414520000|2021-06-23 02:15:20|7461.9|7459.1|7461.8|7459|7461.9|7459.1|7461.8|7459|0
1624414530000|2021-06-23 02:15:30|7461.9|7459.1|7462.8|7460|7462.8|7460|7461.8|7459|1
1624414560000|2021-06-23 02:16:00|||||||||1
1624414570000|2021-06-23 02:16:10|7462.2|7459.4|7462.3|7459.5|7462.3|7459.5|7462.2|7459.4|4
1624414580000|2021-06-23 02:16:20|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1624414590000|2021-06-23 02:16:30|7462.3|7459.5|7462.4|7459.6|7462.4|7459.6|7462.3|7459.5|0
1624414600000|2021-06-23 02:16:40|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|1
1624414620000|2021-06-23 02:17:00|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1624414630000|2021-06-23 02:17:10|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1624414650000|2021-06-23 02:17:30|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|3
1624414660000|2021-06-23 02:17:40|7462.7|7459.9|7462.8|7460|7462.8|7460|7462.7|7459.9|0
1624414700000|2021-06-23 02:18:20|7462.4|7459.6|7461.7|7458.9|7462.4|7459.6|7461.7|7458.9|1
1624414710000|2021-06-23 02:18:30|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1624414720000|2021-06-23 02:18:40|7461.7|7458.9|7460.8|7458|7461.7|7458.9|7460.8|7458|2
1624414760000|2021-06-23 02:19:20|7459.8|7457|7458.8|7456|7459.8|7457|7458.8|7456|2
1624414770000|2021-06-23 02:19:30|7458.9|7456.1|7458.8|7456|7458.9|7456.1|7458.8|7456|204
1624414780000|2021-06-23 02:19:40|7459.4|7456.6|7462|7459.2|7462|7459.2|7459.4|7456.6|13
1624414800000|2021-06-23 02:20:00|7462.4|7459.6|7462.5|7459.7|7462.5|7459.7|7462.4|7459.6|3
1624414810000|2021-06-23 02:20:10|7462.1|7459.3|7462.5|7459.7|7462.5|7459.7|7461.9|7459.1|3
1624414850000|2021-06-23 02:20:50|7462|7459.2|7462.1|7459.3|7462.1|7459.3|7462|7459.2|0
1624414860000|2021-06-23 02:21:00|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|0
1624414870000|2021-06-23 02:21:10|7461.9|7459.1|7461|7458.2|7461.9|7459.1|7461|7458.2|2
1624414880000|2021-06-23 02:21:20|7460.9|7458.1|7461|7458.2|7461.5|7458.7|7460.5|7457.7|1
1624414890000|2021-06-23 02:21:30|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|1
1624414900000|2021-06-23 02:21:40|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|0
1624414910000|2021-06-23 02:21:50|7461.4|7458.6|7461|7458.2|7461.4|7458.6|7460.9|7458.1|1
1624414920000|2021-06-23 02:22:00|7461.8|7459|7462|7459.2|7462|7459.2|7461.8|7459|2
1624414930000|2021-06-23 02:22:10|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|1
1624414960000|2021-06-23 02:22:40|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1624414980000|2021-06-23 02:23:00|7460.9|7458.1|7459.9|7457.1|7460.9|7458.1|7459.9|7457.1|2
1624414990000|2021-06-23 02:23:10|7459.5|7456.7|7460|7457.2|7460|7457.2|7459.5|7456.7|0
1624415000000|2021-06-23 02:23:20|7459.9|7457.1|7459.5|7456.7|7459.9|7457.1|7459.5|7456.7|0
1624415030000|2021-06-23 02:23:50|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|2
1624415040000|2021-06-23 02:24:00|||||||||5
1624415050000|2021-06-23 02:24:10|7457.6|7454.8|7457.4|7454.6|7457.6|7454.8|7457.4|7454.6|9
1624415060000|2021-06-23 02:24:20|||||||||1
1624415070000|2021-06-23 02:24:30|||||||||7
1624415080000|2021-06-23 02:24:40|||||||||5
1624415090000|2021-06-23 02:24:50|||||||||23
1624415100000|2021-06-23 02:25:00|7457|7454.2|7457.4|7454.6|7457.4|7454.6|7457|7454.2|3
1624415120000|2021-06-23 02:25:20|||||||||1
1624415130000|2021-06-23 02:25:30|7457.9|7455.1|7458|7455.2|7458|7455.2|7457.9|7455.1|3
1624415150000|2021-06-23 02:25:50|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|4
1624415190000|2021-06-23 02:26:30|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1624415210000|2021-06-23 02:26:50|7459.5|7456.7|7459.9|7457.1|7459.9|7457.1|7459|7456.2|46
1624415220000|2021-06-23 02:27:00|7460|7457.2|7459|7456.2|7460|7457.2|7458.9|7456.1|1
1624415230000|2021-06-23 02:27:10|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7458.4|7455.6|0
1624415240000|2021-06-23 02:27:20|7458.5|7455.7|7457.9|7455.1|7458.9|7456.1|7457.9|7455.1|0
1624415250000|2021-06-23 02:27:30|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1624415280000|2021-06-23 02:28:00|7458.5|7455.7|7458.4|7455.6|7458.5|7455.7|7458.4|7455.6|2
1624415290000|2021-06-23 02:28:10|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|0
1624415300000|2021-06-23 02:28:20|7457|7454.2|7457|7454.2|7457.5|7454.7|7457|7454.2|1
1624415310000|2021-06-23 02:28:30|7457.9|7455.1|7457.9|7455.1|7458|7455.2|7457.9|7455.1|0
1624415320000|2021-06-23 02:28:40|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1624415330000|2021-06-23 02:28:50|7457|7454.2|7456.4|7453.6|7457|7454.2|7456.4|7453.6|4
1624415340000|2021-06-23 02:29:00|7457|7454.2|7458|7455.2|7458|7455.2|7457|7454.2|11
1624415350000|2021-06-23 02:29:10|7458.4|7455.6|7457.9|7455.1|7458.4|7455.6|7457.4|7454.6|10
1624415360000|2021-06-23 02:29:20|7457.8|7455|7457|7454.2|7457.8|7455|7457|7454.2|2
1624415370000|2021-06-23 02:29:30|7456.9|7454.1|7457|7454.2|7457|7454.2|7456.9|7454.1|0
1624415380000|2021-06-23 02:29:40|7458.2|7455.4|7458.4|7455.6|7458.6|7455.8|7458.2|7455.4|25
1624415390000|2021-06-23 02:29:50|7458.5|7455.7|7458.4|7455.6|7458.5|7455.7|7458.4|7455.6|3
1624415400000|2021-06-23 02:30:00|7458.5|7455.7|7460.1|7457.3|7460.1|7457.3|7458.5|7455.7|15
1624415410000|2021-06-23 02:30:10|7460.5|7457.7|7458.9|7456.1|7460.5|7457.7|7458.4|7455.6|49
1624415450000|2021-06-23 02:30:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1624415470000|2021-06-23 02:31:10|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|0
1624415480000|2021-06-23 02:31:20|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|0
1624415490000|2021-06-23 02:31:30|7459.2|7456.4|7459.4|7456.6|7459.4|7456.6|7459.2|7456.4|1
1624415500000|2021-06-23 02:31:40|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|1
1624415510000|2021-06-23 02:31:50|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.4|7456.6|6
1624415520000|2021-06-23 02:32:00|7460.3|7457.5|7459.9|7457.1|7460.3|7457.5|7459.9|7457.1|50
1624415530000|2021-06-23 02:32:10|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1624415550000|2021-06-23 02:32:30|7459.4|7456.6|7462|7459.2|7462.1|7459.3|7459.4|7456.6|13
1624415560000|2021-06-23 02:32:40|7460.4|7457.6|7461.1|7458.3|7461.1|7458.3|7460.4|7457.6|24
1624415570000|2021-06-23 02:32:50|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|1
1624415580000|2021-06-23 02:33:00|7461.4|7458.6|7462.1|7459.3|7462.1|7459.3|7461|7458.2|1
1624415600000|2021-06-23 02:33:20|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|8
1624415610000|2021-06-23 02:33:30|7462.1|7459.3|7461.9|7459.1|7462.1|7459.3|7461.9|7459.1|2
1624415630000|2021-06-23 02:33:50|7461.4|7458.6|7460.9|7458.1|7461.4|7458.6|7460.9|7458.1|0
1624415640000|2021-06-23 02:34:00|7461|7458.2|7461.1|7458.3|7461.1|7458.3|7461|7458.2|0
1624415650000|2021-06-23 02:34:10|7462|7459.2|7462|7459.2|7462|7459.2|7461.9|7459.1|4
1624415670000|2021-06-23 02:34:30|7462.4|7459.6|7462.5|7459.7|7462.5|7459.7|7462.4|7459.6|5
1624415690000|2021-06-23 02:34:50|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|1
1624415700000|2021-06-23 02:35:00|7462|7459.2|7462.1|7459.3|7462.1|7459.3|7462|7459.2|0
1624415710000|2021-06-23 02:35:10|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.4|7459.6|0
1624415730000|2021-06-23 02:35:30|7462|7459.2|7461.4|7458.6|7462|7459.2|7461.4|7458.6|1
1624415740000|2021-06-23 02:35:40|7461|7458.2|7460.9|7458.1|7461|7458.2|7460.9|7458.1|3
1624415760000|2021-06-23 02:36:00|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1624415770000|2021-06-23 02:36:10|7460.9|7458.1|7461|7458.2|7461|7458.2|7460.9|7458.1|2
1624415790000|2021-06-23 02:36:30|7460.9|7458.1|7461|7458.2|7461|7458.2|7460.9|7458.1|0
1624415800000|2021-06-23 02:36:40|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|3
1624415810000|2021-06-23 02:36:50|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|6
1624415820000|2021-06-23 02:37:00|7460.1|7457.3|7461.1|7458.3|7461.1|7458.3|7460.1|7457.3|0
1624415830000|2021-06-23 02:37:10|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|0
1624415860000|2021-06-23 02:37:40|7461.2|7458.4|7459|7456.2|7461.2|7458.4|7458|7455.2|21
1624415880000|2021-06-23 02:38:00|7458.9|7456.1|7458.9|7456.1|7459|7456.2|7458.9|7456.1|1
1624415890000|2021-06-23 02:38:10|7458.8|7456|7458.9|7456.1|7458.9|7456.1|7458.4|7455.6|1
1624415900000|2021-06-23 02:38:20|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|0
1624415910000|2021-06-23 02:38:30|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|2
1624415930000|2021-06-23 02:38:50|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|0
1624415940000|2021-06-23 02:39:00|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|3
1624415970000|2021-06-23 02:39:30|||||||||2
1624416020000|2021-06-23 02:40:20|7458.4|7455.6|7458.4|7455.6|7458.5|7455.7|7458.4|7455.6|2
1624416030000|2021-06-23 02:40:30|7458.5|7455.7|7458.4|7455.6|7458.5|7455.7|7458.4|7455.6|1
1624416040000|2021-06-23 02:40:40|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|1
1624416060000|2021-06-23 02:41:00|7458|7455.2|7458.5|7455.7|7458.5|7455.7|7458|7455.2|0
1624416070000|2021-06-23 02:41:10|7458.6|7455.8|7459|7456.2|7459|7456.2|7458.6|7455.8|3
1624416080000|2021-06-23 02:41:20|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|1
1624416090000|2021-06-23 02:41:30|7459|7456.2|7458.5|7455.7|7459|7456.2|7458.5|7455.7|27
1624416100000|2021-06-23 02:41:40|7458.8|7456|7458.4|7455.6|7458.8|7456|7458.4|7455.6|0
1624416120000|2021-06-23 02:42:00|7459.2|7456.4|7459.5|7456.7|7459.5|7456.7|7459.2|7456.4|2
1624416130000|2021-06-23 02:42:10|7459.8|7457|7459|7456.2|7459.8|7457|7459|7456.2|0
1624416140000|2021-06-23 02:42:20|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.4|7456.6|0
1624416150000|2021-06-23 02:42:30|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7459|7456.2|1
1624416160000|2021-06-23 02:42:40|7459.9|7457.1|7458.9|7456.1|7459.9|7457.1|7458.9|7456.1|46
1624416170000|2021-06-23 02:42:50|7459|7456.2|7460.4|7457.6|7460.9|7458.1|7459|7456.2|0
1624416190000|2021-06-23 02:43:10|7460|7457.2|7460.5|7457.7|7460.5|7457.7|7460|7457.2|0
1624416200000|2021-06-23 02:43:20|7460.4|7457.6|7460|7457.2|7460.4|7457.6|7460|7457.2|0
1624416210000|2021-06-23 02:43:30|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1624416220000|2021-06-23 02:43:40|7460.5|7457.7|7459.9|7457.1|7460.5|7457.7|7459.9|7457.1|0
1624416230000|2021-06-23 02:43:50|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1624416240000|2021-06-23 02:44:00|7460.5|7457.7|7459.9|7457.1|7460.5|7457.7|7459.5|7456.7|8
1624416250000|2021-06-23 02:44:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1624416260000|2021-06-23 02:44:20|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1624416270000|2021-06-23 02:44:30|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|8
1624416280000|2021-06-23 02:44:40|7461|7458.2|7460.9|7458.1|7461|7458.2|7460.9|7458.1|1
1624416290000|2021-06-23 02:44:50|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|4
1624416300000|2021-06-23 02:45:00|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1624416310000|2021-06-23 02:45:10|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|1
1624416320000|2021-06-23 02:45:20|7462.4|7459.6|7462|7459.2|7462.4|7459.6|7461.9|7459.1|3
1624416340000|2021-06-23 02:45:40|7462.5|7459.7|7462.9|7460.1|7463|7460.2|7462.5|7459.7|1
1624416430000|2021-06-23 02:47:10|7462.4|7459.6|7461.9|7459.1|7462.4|7459.6|7461.9|7459.1|0
1624416470000|2021-06-23 02:47:50|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|1
1624416480000|2021-06-23 02:48:00|||||||||1
1624416490000|2021-06-23 02:48:10|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|0
1624416520000|2021-06-23 02:48:40|7461.4|7458.6|7458.9|7456.1|7461.4|7458.6|7458.9|7456.1|7
1624416540000|2021-06-23 02:49:00|7459.4|7456.6|7459.9|7457.1|7459.9|7457.1|7459.4|7456.6|0
1624416550000|2021-06-23 02:49:10|7460|7457.2|7459.9|7457.1|7460.4|7457.6|7459.9|7457.1|1
1624416560000|2021-06-23 02:49:20|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1624416580000|2021-06-23 02:49:40|7460.4|7457.6|7460.5|7457.7|7460.5|7457.7|7460.4|7457.6|0
1624416590000|2021-06-23 02:49:50|7460.4|7457.6|7459.9|7457.1|7460.4|7457.6|7459.9|7457.1|1
1624416600000|2021-06-23 02:50:00|7459.4|7456.6|7459.9|7457.1|7459.9|7457.1|7459.4|7456.6|1
1624416610000|2021-06-23 02:50:10|7459.8|7457|7459.4|7456.6|7459.8|7457|7459.4|7456.6|0
1624416640000|2021-06-23 02:50:40|||||||||3
1624416700000|2021-06-23 02:51:40|||||||||1
1624416730000|2021-06-23 02:52:10|7459.5|7456.7|7459.9|7457.1|7459.9|7457.1|7459.5|7456.7|0
1624416760000|2021-06-23 02:52:40|7460|7457.2|7459.9|7457.1|7460|7457.2|7459.9|7457.1|2
1624416780000|2021-06-23 02:53:00|7460.9|7458.1|7459.9|7457.1|7460.9|7458.1|7459.9|7457.1|2
1624416790000|2021-06-23 02:53:10|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|5
1624416800000|2021-06-23 02:53:20|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|1
1624416810000|2021-06-23 02:53:30|7459.5|7456.7|7461|7458.2|7461|7458.2|7459.5|7456.7|1
1624416820000|2021-06-23 02:53:40|7461.4|7458.6|7461.9|7459.1|7461.9|7459.1|7460.9|7458.1|5
1624416830000|2021-06-23 02:53:50|7462.3|7459.5|7462.4|7459.6|7462.4|7459.6|7462.3|7459.5|4
1624416840000|2021-06-23 02:54:00|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|7
1624416850000|2021-06-23 02:54:10|7462.9|7460.1|7463.5|7460.7|7463.5|7460.7|7462.3|7459.5|198
1624416860000|2021-06-23 02:54:20|||||||||3
1624416870000|2021-06-23 02:54:30|7463.4|7460.6|7463|7460.2|7463.5|7460.7|7463|7460.2|2
1624416880000|2021-06-23 02:54:40|7462.9|7460.1|7463|7460.2|7463|7460.2|7462.5|7459.7|0
1624416890000|2021-06-23 02:54:50|7462.9|7460.1|7463.5|7460.7|7463.5|7460.7|7462.5|7459.7|0
1624416900000|2021-06-23 02:55:00|||||||||3
1624416910000|2021-06-23 02:55:10|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|2
1624416920000|2021-06-23 02:55:20|7462.9|7460.1|7462.5|7459.7|7462.9|7460.1|7462.5|7459.7|0
1624416940000|2021-06-23 02:55:40|||||||||3
1624416950000|2021-06-23 02:55:50|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|10
1624416960000|2021-06-23 02:56:00|7463.1|7460.3|7463.9|7461.1|7464.5|7461.7|7463.1|7460.3|30
1624416970000|2021-06-23 02:56:10|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1624416980000|2021-06-23 02:56:20|7463|7460.2|7462.5|7459.7|7463|7460.2|7462.5|7459.7|4
1624417060000|2021-06-23 02:57:40|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|14
1624417070000|2021-06-23 02:57:50|||||||||1
1624417080000|2021-06-23 02:58:00|7461.9|7459.1|7462.1|7459.3|7462.2|7459.4|7461.9|7459.1|3
1624417100000|2021-06-23 02:58:20|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|20
1624417110000|2021-06-23 02:58:30|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|2
1624417120000|2021-06-23 02:58:40|7462.5|7459.7|7461|7458.2|7462.5|7459.7|7461|7458.2|2
1624417130000|2021-06-23 02:58:50|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461|7458.2|7
1624417140000|2021-06-23 02:59:00|7461.5|7458.7|7461.1|7458.3|7462.1|7459.3|7461.1|7458.3|6
1624417150000|2021-06-23 02:59:10|7460.5|7457.7|7459.5|7456.7|7460.5|7457.7|7459.5|7456.7|19
1624417160000|2021-06-23 02:59:20|7459.6|7456.8|7460|7457.2|7460|7457.2|7459.6|7456.8|0
1624417170000|2021-06-23 02:59:30|7460.1|7457.3|7460|7457.2|7460.1|7457.3|7460|7457.2|0
1624417180000|2021-06-23 02:59:40|7460.1|7457.3|7460.5|7457.7|7460.5|7457.7|7460.1|7457.3|0
1624417190000|2021-06-23 02:59:50|7460.6|7457.8|7460.5|7457.7|7460.6|7457.8|7460.5|7457.7|0
1624417200000|2021-06-23 03:00:00|7460|7457.2|7460.1|7457.3|7460.6|7457.8|7460|7457.2|3
1624417220000|2021-06-23 03:00:20|7460|7457.2|7460.7|7457.9|7460.7|7457.9|7460|7457.2|1
1624417230000|2021-06-23 03:00:30|7461.1|7458.3|7461|7458.2|7461.1|7458.3|7461|7458.2|1
1624417240000|2021-06-23 03:00:40|7460.9|7458.1|7460.5|7457.7|7460.9|7458.1|7459.5|7456.7|7
1624417250000|2021-06-23 03:00:50|7460.1|7457.3|7460|7457.2|7460.1|7457.3|7460|7457.2|4
1624417260000|2021-06-23 03:01:00|7460.1|7457.3|7459|7456.2|7460.1|7457.3|7458.6|7455.8|61
1624417270000|2021-06-23 03:01:10|7458.9|7456.1|7459.6|7456.8|7460.5|7457.7|7458.9|7456.1|53
1624417280000|2021-06-23 03:01:20|7460.1|7457.3|7461.1|7458.3|7461.1|7458.3|7460.1|7457.3|3
1624417290000|2021-06-23 03:01:30|||||||||6
1624417300000|2021-06-23 03:01:40|7461|7458.2|7461|7458.2|7461.1|7458.3|7461|7458.2|4
1624417320000|2021-06-23 03:02:00|||||||||2
1624417340000|2021-06-23 03:02:20|7461.1|7458.3|7462|7459.2|7462|7459.2|7461.1|7458.3|9
1624417350000|2021-06-23 03:02:30|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|0
1624417360000|2021-06-23 03:02:40|7462.1|7459.3|7462.5|7459.7|7462.9|7460.1|7462.1|7459.3|0
1624417370000|2021-06-23 03:02:50|7462.4|7459.6|7462|7459.2|7462.4|7459.6|7462|7459.2|0
1624417380000|2021-06-23 03:03:00|7461.6|7458.8|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|20
1624417390000|2021-06-23 03:03:10|7462|7459.2|7462.7|7459.9|7462.7|7459.9|7462|7459.2|2
1624417400000|2021-06-23 03:03:20|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463|7460.2|22
1624417410000|2021-06-23 03:03:30|7463|7460.2|7463.6|7460.8|7463.6|7460.8|7463|7460.2|1
1624417420000|2021-06-23 03:03:40|7464|7461.2|7464|7461.2|7464.2|7461.4|7464|7461.2|4
1624417430000|2021-06-23 03:03:50|7463.1|7460.3|7463.1|7460.3|7464.5|7461.7|7463.1|7460.3|3
1624417450000|2021-06-23 03:04:10|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|0
1624417460000|2021-06-23 03:04:20|7463.7|7460.9|7465.7|7462.9|7465.7|7462.9|7462.7|7459.9|36
1624417470000|2021-06-23 03:04:30|7466.1|7463.3|7466.1|7463.3|7466.3|7463.5|7465.7|7462.9|40
1624417480000|2021-06-23 03:04:40|7465.5|7462.7|7463.1|7460.3|7466|7463.2|7463.1|7460.3|32
1624417490000|2021-06-23 03:04:50|7463.6|7460.8|7464.1|7461.3|7464.5|7461.7|7463.6|7460.8|4
1624417500000|2021-06-23 03:05:00|7464|7461.2|7465.1|7462.3|7465.1|7462.3|7464|7461.2|2
1624417510000|2021-06-23 03:05:10|7465.5|7462.7|7464.1|7461.3|7465.5|7462.7|7464.1|7461.3|1
1624417520000|2021-06-23 03:05:20|7464|7461.2|7463.5|7460.7|7464.1|7461.3|7463.5|7460.7|2
1624417530000|2021-06-23 03:05:30|7463.9|7461.1|7464.5|7461.7|7464.5|7461.7|7463.9|7461.1|1
1624417540000|2021-06-23 03:05:40|7464|7461.2|7463.5|7460.7|7464.5|7461.7|7463.5|7460.7|8
1624417560000|2021-06-23 03:06:00|7463.1|7460.3|7463.5|7460.7|7464.4|7461.6|7463.1|7460.3|0
1624417570000|2021-06-23 03:06:10|7463|7460.2|7463.1|7460.3|7463.1|7460.3|7463|7460.2|18
1624417580000|2021-06-23 03:06:20|7463|7460.2|7463.1|7460.3|7463.1|7460.3|7462.5|7459.7|0
1624417590000|2021-06-23 03:06:30|7463.5|7460.7|7463.1|7460.3|7463.5|7460.7|7462.5|7459.7|3
1624417610000|2021-06-23 03:06:50|7463|7460.2|7463.1|7460.3|7463.1|7460.3|7463|7460.2|0
1624417620000|2021-06-23 03:07:00|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|1
1624417630000|2021-06-23 03:07:10|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|1
1624417640000|2021-06-23 03:07:20|7463.9|7461.1|7464|7461.2|7464|7461.2|7463.5|7460.7|0
1624417650000|2021-06-23 03:07:30|7463.5|7460.7|7464.1|7461.3|7464.1|7461.3|7463.5|7460.7|5
1624417660000|2021-06-23 03:07:40|7464.7|7461.9|7465|7462.2|7465.2|7462.4|7464.5|7461.7|33
1624417670000|2021-06-23 03:07:50|7465.1|7462.3|7465|7462.2|7465.1|7462.3|7465|7462.2|0
1624417680000|2021-06-23 03:08:00|7464.5|7461.7|7464.6|7461.8|7464.6|7461.8|7464.5|7461.7|0
1624417690000|2021-06-23 03:08:10|7464.5|7461.7|7464.2|7461.4|7464.5|7461.7|7464.2|7461.4|0
1624417710000|2021-06-23 03:08:30|7464.6|7461.8|7464|7461.2|7464.6|7461.8|7464|7461.2|1
1624417720000|2021-06-23 03:08:40|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|0
1624417750000|2021-06-23 03:09:10|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|1
1624417800000|2021-06-23 03:10:00|7463.6|7460.8|7464.1|7461.3|7464.1|7461.3|7463.6|7460.8|1
1624417810000|2021-06-23 03:10:10|7463.6|7460.8|7462.6|7459.8|7463.6|7460.8|7462.6|7459.8|2
1624417820000|2021-06-23 03:10:20|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|0
1624417830000|2021-06-23 03:10:30|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1624417840000|2021-06-23 03:10:40|7463.6|7460.8|7463.5|7460.7|7464.1|7461.3|7463.5|7460.7|3
1624417860000|2021-06-23 03:11:00|7464.3|7461.5|7464.5|7461.7|7464.5|7461.7|7464.3|7461.5|5
1624417870000|2021-06-23 03:11:10|7464.6|7461.8|7464.9|7462.1|7465.1|7462.3|7464.5|7461.7|14
1624417880000|2021-06-23 03:11:20|7464.5|7461.7|7465|7462.2|7465.5|7462.7|7464.5|7461.7|4
1624417890000|2021-06-23 03:11:30|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|0
1624417910000|2021-06-23 03:11:50|7465.3|7462.5|7465.5|7462.7|7465.5|7462.7|7465.3|7462.5|10
1624417920000|2021-06-23 03:12:00|7465.9|7463.1|7468.3|7465.5|7468.3|7465.5|7465.9|7463.1|350
1624417930000|2021-06-23 03:12:10|7467.9|7465.1|7469.5|7466.7|7469.6|7466.8|7467.5|7464.7|107
1624417940000|2021-06-23 03:12:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.5|7466.7|2
1624417950000|2021-06-23 03:12:30|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.5|7466.7|7
1624417960000|2021-06-23 03:12:40|7469.6|7466.8|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|8
1624417980000|2021-06-23 03:13:00|7469.6|7466.8|7469.7|7466.9|7469.7|7466.9|7469.6|7466.8|6
1624417990000|2021-06-23 03:13:10|7469.5|7466.7|7469.7|7466.9|7469.7|7466.9|7469.5|7466.7|1
1624418000000|2021-06-23 03:13:20|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|2
1624418010000|2021-06-23 03:13:30|7469|7466.2|7468.5|7465.7|7469.1|7466.3|7468.5|7465.7|4
1624418020000|2021-06-23 03:13:40|7468.6|7465.8|7469.5|7466.7|7469.5|7466.7|7468.5|7465.7|11
1624418030000|2021-06-23 03:13:50|7469.1|7466.3|7469|7466.2|7469.5|7466.7|7468.5|7465.7|14
1624418040000|2021-06-23 03:14:00|7468.9|7466.1|7468.9|7466.1|7469.5|7466.7|7468|7465.2|68
1624418050000|2021-06-23 03:14:10|7468.8|7466|7468.8|7466|7468.9|7466.1|7468|7465.2|13
1624418060000|2021-06-23 03:14:20|7468.9|7466.1|7468.8|7466|7468.9|7466.1|7468.8|7466|9
1624418080000|2021-06-23 03:14:40|7468.7|7465.9|7467.9|7465.1|7468.7|7465.9|7467.9|7465.1|6
1624418090000|2021-06-23 03:14:50|7468.3|7465.5|7468.4|7465.6|7468.9|7466.1|7468.3|7465.5|2
1624418100000|2021-06-23 03:15:00|7468.5|7465.7|7468.8|7466|7469.5|7466.7|7468.5|7465.7|15
1624418110000|2021-06-23 03:15:10|7467.9|7465.1|7468.4|7465.6|7468.9|7466.1|7467.5|7464.7|0
1624418120000|2021-06-23 03:15:20|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.3|7464.5|0
1624418150000|2021-06-23 03:15:50|7468.4|7465.6|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|0
1624418160000|2021-06-23 03:16:00|7467.8|7465|7467.3|7464.5|7467.8|7465|7467.3|7464.5|0
1624418170000|2021-06-23 03:16:10|7466.9|7464.1|7466.4|7463.6|7467.4|7464.6|7465.9|7463.1|5
1624418180000|2021-06-23 03:16:20|7466.8|7464|7467.4|7464.6|7467.4|7464.6|7466.8|7464|3
1624418190000|2021-06-23 03:16:30|7467|7464.2|7467.5|7464.7|7467.5|7464.7|7466.9|7464.1|6
1624418200000|2021-06-23 03:16:40|7467.8|7465|7467|7464.2|7467.8|7465|7466.9|7464.1|2
1624418210000|2021-06-23 03:16:50|7467.5|7464.7|7468.4|7465.6|7468.4|7465.6|7467.5|7464.7|0
1624418220000|2021-06-23 03:17:00|7468|7465.2|7468.5|7465.7|7468.5|7465.7|7468|7465.2|0
1624418230000|2021-06-23 03:17:10|7468.9|7466.1|7468.9|7466.1|7469.4|7466.6|7468.9|7466.1|4
1624418240000|2021-06-23 03:17:20|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1624418250000|2021-06-23 03:17:30|7468.9|7466.1|7469|7466.2|7469|7466.2|7468.5|7465.7|0
1624418260000|2021-06-23 03:17:40|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|9
1624418270000|2021-06-23 03:17:50|7467.9|7465.1|7468|7465.2|7468|7465.2|7467.9|7465.1|0
1624418280000|2021-06-23 03:18:00|7468.5|7465.7|7468.4|7465.6|7468.5|7465.7|7468.4|7465.6|0
1624418290000|2021-06-23 03:18:10|7468.3|7465.5|7468|7465.2|7468.4|7465.6|7467.5|7464.7|3
1624418300000|2021-06-23 03:18:20|7468.5|7465.7|7469|7466.2|7469|7466.2|7468.5|7465.7|4
1624418310000|2021-06-23 03:18:30|7469.1|7466.3|7469.3|7466.5|7469.3|7466.5|7469.1|7466.3|1
1624418320000|2021-06-23 03:18:40|7468.5|7465.7|7468|7465.2|7468.5|7465.7|7468|7465.2|2
1624418330000|2021-06-23 03:18:50|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|1
1624418340000|2021-06-23 03:19:00|7468|7465.2|7469|7466.2|7469.4|7466.6|7468|7465.2|14
1624418350000|2021-06-23 03:19:10|7469.4|7466.6|7468.9|7466.1|7469.5|7466.7|7468.9|7466.1|1
1624418360000|2021-06-23 03:19:20|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1624418370000|2021-06-23 03:19:30|7469.5|7466.7|7468.9|7466.1|7469.5|7466.7|7468.9|7466.1|0
1624418380000|2021-06-23 03:19:40|7468.1|7465.3|7467.5|7464.7|7468.1|7465.3|7467.4|7464.6|8
1624418400000|2021-06-23 03:20:00|7468.4|7465.6|7469.3|7466.5|7469.4|7466.6|7468.3|7465.5|14
1624418410000|2021-06-23 03:20:10|7468.9|7466.1|7469|7466.2|7469|7466.2|7468.9|7466.1|2
1624418420000|2021-06-23 03:20:20|7469.1|7466.3|7468.9|7466.1|7469.5|7466.7|7468.9|7466.1|2
1624418430000|2021-06-23 03:20:30|||||||||1
1624418440000|2021-06-23 03:20:40|7469|7466.2|7470.9|7468.1|7471|7468.2|7469|7466.2|7
1624418450000|2021-06-23 03:20:50|7470|7467.2|7469.5|7466.7|7470.4|7467.6|7469.5|7466.7|0
1624418460000|2021-06-23 03:21:00|7469.4|7466.6|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|3
1624418470000|2021-06-23 03:21:10|7470.3|7467.5|7470.4|7467.6|7470.4|7467.6|7470.3|7467.5|0
1624418480000|2021-06-23 03:21:20|7470.5|7467.7|7470.4|7467.6|7470.5|7467.7|7470.4|7467.6|1
1624418490000|2021-06-23 03:21:30|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|0
1624418500000|2021-06-23 03:21:40|7469.9|7467.1|7467.9|7465.1|7469.9|7467.1|7467|7464.2|11
1624418510000|2021-06-23 03:21:50|7468|7465.2|7467.9|7465.1|7468|7465.2|7467.9|7465.1|2
1624418520000|2021-06-23 03:22:00|7468|7465.2|7468.9|7466.1|7469|7466.2|7468|7465.2|7
1624418530000|2021-06-23 03:22:10|7469|7466.2|7468.9|7466.1|7469|7466.2|7468.9|7466.1|0
1624418540000|2021-06-23 03:22:20|7469.4|7466.6|7469.9|7467.1|7469.9|7467.1|7469.4|7466.6|0
1624418550000|2021-06-23 03:22:30|7469.8|7467|7469.4|7466.6|7469.8|7467|7469.4|7466.6|0
1624418560000|2021-06-23 03:22:40|7469.9|7467.1|7470.4|7467.6|7470.8|7468|7469.9|7467.1|6
1624418570000|2021-06-23 03:22:50|7470.3|7467.5|7470.4|7467.6|7470.4|7467.6|7470.3|7467.5|5
1624418580000|2021-06-23 03:23:00|7470|7467.2|7471|7468.2|7471.5|7468.7|7470|7467.2|3
1624418590000|2021-06-23 03:23:10|7470.9|7468.1|7471|7468.2|7471|7468.2|7470.9|7468.1|0
1624418610000|2021-06-23 03:23:30|7471.9|7469.1|7471.4|7468.6|7472|7469.2|7471.4|7468.6|2
1624418620000|2021-06-23 03:23:40|7471.5|7468.7|7473|7470.2|7473.4|7470.6|7471.5|7468.7|23
1624418630000|2021-06-23 03:23:50|7473.1|7470.3|7474.1|7471.3|7474.1|7471.3|7473.1|7470.3|50
1624418640000|2021-06-23 03:24:00|7474|7471.2|7473.5|7470.7|7474|7471.2|7473.5|7470.7|10
1624418650000|2021-06-23 03:24:10|||||||||3
1624418660000|2021-06-23 03:24:20|||||||||3
1624418670000|2021-06-23 03:24:30|7473.9|7471.1|7473.3|7470.5|7473.9|7471.1|7473.3|7470.5|11
1624418680000|2021-06-23 03:24:40|7472.8|7470|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|0
1624418700000|2021-06-23 03:25:00|7472|7469.2|7472.5|7469.7|7472.5|7469.7|7471.9|7469.1|3
1624418710000|2021-06-23 03:25:10|7472|7469.2|7472|7469.2|7472|7469.2|7471.9|7469.1|0
1624418720000|2021-06-23 03:25:20|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|2
1624418730000|2021-06-23 03:25:30|7472|7469.2|7471.9|7469.1|7472|7469.2|7471.9|7469.1|1
1624418740000|2021-06-23 03:25:40|7472|7469.2|7472|7469.2|7472|7469.2|7471.9|7469.1|0
1624418750000|2021-06-23 03:25:50|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472|7469.2|0
1624418760000|2021-06-23 03:26:00|7472.9|7470.1|7473|7470.2|7473|7470.2|7472.9|7470.1|5
1624418770000|2021-06-23 03:26:10|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|0
1624418800000|2021-06-23 03:26:40|7473|7470.2|7472.5|7469.7|7473|7470.2|7472.5|7469.7|1
1624418810000|2021-06-23 03:26:50|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|0
1624418830000|2021-06-23 03:27:10|||||||||1
1624418840000|2021-06-23 03:27:20|7472.9|7470.1|7473|7470.2|7473|7470.2|7472.9|7470.1|0
1624418850000|2021-06-23 03:27:30|7472.9|7470.1|7473|7470.2|7473|7470.2|7472.4|7469.6|6
1624418860000|2021-06-23 03:27:40|7473.5|7470.7|7474|7471.2|7474|7471.2|7472.9|7470.1|12
1624418870000|2021-06-23 03:27:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.3|7471.5|34
1624418880000|2021-06-23 03:28:00|7474|7471.2|7472|7469.2|7474|7471.2|7472|7469.2|16
1624418890000|2021-06-23 03:28:10|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|0
1624418900000|2021-06-23 03:28:20|7472|7469.2|7472.5|7469.7|7472.5|7469.7|7472|7469.2|4
1624418910000|2021-06-23 03:28:30|7472.9|7470.1|7473.3|7470.5|7473.5|7470.7|7472.9|7470.1|7
1624418920000|2021-06-23 03:28:40|7472.9|7470.1|7473|7470.2|7473|7470.2|7472.5|7469.7|11
1624418930000|2021-06-23 03:28:50|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|2
1624418940000|2021-06-23 03:29:00|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|6
1624418950000|2021-06-23 03:29:10|7472.9|7470.1|7472.5|7469.7|7472.9|7470.1|7472.5|7469.7|0
1624418960000|2021-06-23 03:29:20|7472|7469.2|7472.5|7469.7|7472.5|7469.7|7472|7469.2|3
1624418970000|2021-06-23 03:29:30|7472.9|7470.1|7473.5|7470.7|7473.5|7470.7|7472.9|7470.1|6
1624418980000|2021-06-23 03:29:40|7474|7471.2|7473.9|7471.1|7474|7471.2|7473.9|7471.1|0
1624418990000|2021-06-23 03:29:50|7473.1|7470.3|7473|7470.2|7473.1|7470.3|7472.9|7470.1|1
1624419000000|2021-06-23 03:30:00|7472.8|7470|7471.5|7468.7|7472.8|7470|7471.5|7468.7|7
1624419020000|2021-06-23 03:30:20|||||||||1
1624419050000|2021-06-23 03:30:50|7470.1|7467.3|7469.9|7467.1|7470.1|7467.3|7469.9|7467.1|2
1624419060000|2021-06-23 03:31:00|7469.5|7466.7|7469.6|7466.8|7469.6|7466.8|7469.5|7466.7|0
1624419070000|2021-06-23 03:31:10|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|4
1624419080000|2021-06-23 03:31:20|7470.4|7467.6|7470.5|7467.7|7470.5|7467.7|7470|7467.2|0
1624419090000|2021-06-23 03:31:30|7470.9|7468.1|7470.9|7468.1|7471|7468.2|7470.9|7468.1|2
1624419100000|2021-06-23 03:31:40|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|1
1624419110000|2021-06-23 03:31:50|7471.5|7468.7|7471.1|7468.3|7471.5|7468.7|7471.1|7468.3|5
1624419120000|2021-06-23 03:32:00|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|0
1624419170000|2021-06-23 03:32:50|7470.5|7467.7|7471|7468.2|7471|7468.2|7470.5|7467.7|1
1624419200000|2021-06-23 03:33:20|7470.9|7468.1|7470.4|7467.6|7470.9|7468.1|7470.4|7467.6|4
1624419230000|2021-06-23 03:33:50|7469.9|7467.1|7470.4|7467.6|7470.5|7467.7|7469.9|7467.1|5
1624419250000|2021-06-23 03:34:10|7470|7467.2|7469.9|7467.1|7470|7467.2|7469.9|7467.1|0
1624419260000|2021-06-23 03:34:20|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|2
1624419270000|2021-06-23 03:34:30|7468.9|7466.1|7469.4|7466.6|7469.4|7466.6|7468.9|7466.1|3
1624419290000|2021-06-23 03:34:50|||||||||1
1624419300000|2021-06-23 03:35:00|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|4
1624419320000|2021-06-23 03:35:20|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|1
1624419340000|2021-06-23 03:35:40|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|0
1624419350000|2021-06-23 03:35:50|7469.8|7467|7469.9|7467.1|7469.9|7467.1|7469.8|7467|0
1624419360000|2021-06-23 03:36:00|7469.8|7467|7469.8|7467|7469.9|7467.1|7469.8|7467|0
1624419370000|2021-06-23 03:36:10|7469.9|7467.1|7469.8|7467|7469.9|7467.1|7469.8|7467|0
1624419390000|2021-06-23 03:36:30|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|0
1624419400000|2021-06-23 03:36:40|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|0
1624419410000|2021-06-23 03:36:50|7469.9|7467.1|7470.4|7467.6|7470.4|7467.6|7469.9|7467.1|2
1624419440000|2021-06-23 03:37:20|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|31
1624419450000|2021-06-23 03:37:30|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|2
1624419460000|2021-06-23 03:37:40|7471.3|7468.5|7470.9|7468.1|7471.4|7468.6|7470.4|7467.6|0
1624419480000|2021-06-23 03:38:00|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|0
1624419490000|2021-06-23 03:38:10|7470.9|7468.1|7471|7468.2|7471|7468.2|7470.4|7467.6|49
1624419510000|2021-06-23 03:38:30|7471.4|7468.6|7470.5|7467.7|7471.5|7468.7|7470.5|7467.7|0
1624419520000|2021-06-23 03:38:40|7471|7468.2|7470|7467.2|7471|7468.2|7470|7467.2|0
1624419530000|2021-06-23 03:38:50|7470.4|7467.6|7470.5|7467.7|7470.5|7467.7|7470.4|7467.6|0
1624419540000|2021-06-23 03:39:00|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1624419550000|2021-06-23 03:39:10|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624419560000|2021-06-23 03:39:20|7470.2|7467.4|7469.4|7466.6|7470.2|7467.4|7469.4|7466.6|2
1624419570000|2021-06-23 03:39:30|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|0
1624419580000|2021-06-23 03:39:40|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|0
1624419590000|2021-06-23 03:39:50|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|0
1624419630000|2021-06-23 03:40:30|7470.3|7467.5|7470.4|7467.6|7470.4|7467.6|7470.3|7467.5|0
1624419650000|2021-06-23 03:40:50|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.8|7467|0
1624419660000|2021-06-23 03:41:00|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|0
1624419690000|2021-06-23 03:41:30|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|1
1624419700000|2021-06-23 03:41:40|||||||||2
1624419710000|2021-06-23 03:41:50|7469.9|7467.1|7469.8|7467|7469.9|7467.1|7469.8|7467|2
1624419780000|2021-06-23 03:43:00|7468.9|7466.1|7469.4|7466.6|7469.4|7466.6|7468.9|7466.1|0
1624419790000|2021-06-23 03:43:10|7469.9|7467.1|7469.8|7467|7469.9|7467.1|7469.8|7467|0
1624419820000|2021-06-23 03:43:40|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|0
1624419840000|2021-06-23 03:44:00|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624419850000|2021-06-23 03:44:10|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|0
1624419860000|2021-06-23 03:44:20|7470.4|7467.6|7470.3|7467.5|7470.4|7467.6|7470.3|7467.5|7
1624419920000|2021-06-23 03:45:20|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|0
1624419940000|2021-06-23 03:45:40|7469.9|7467.1|7470.3|7467.5|7470.3|7467.5|7469.9|7467.1|0
1624420010000|2021-06-23 03:46:50|7470.7|7467.9|7470.4|7467.6|7470.9|7468.1|7470.4|7467.6|3
1624420020000|2021-06-23 03:47:00|7470.9|7468.1|7471.4|7468.6|7471.4|7468.6|7470.9|7468.1|0
1624420110000|2021-06-23 03:48:30|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|0
1624420260000|2021-06-23 03:51:00|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|2
1624420270000|2021-06-23 03:51:10|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|0
1624420310000|2021-06-23 03:51:50|7470.4|7467.6|7470.8|7468|7471.2|7468.4|7470.3|7467.5|22
1624420320000|2021-06-23 03:52:00|7470.4|7467.6|7470.3|7467.5|7470.8|7468|7470.3|7467.5|0
1624420330000|2021-06-23 03:52:10|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|1
1624420360000|2021-06-23 03:52:40|7470.7|7467.9|7470.3|7467.5|7470.7|7467.9|7470.3|7467.5|0
1624420370000|2021-06-23 03:52:50|7469.4|7466.6|7469.3|7466.5|7469.4|7466.6|7469.3|7466.5|2
1624420380000|2021-06-23 03:53:00|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1624420390000|2021-06-23 03:53:10|7468.7|7465.9|7468.3|7465.5|7468.7|7465.9|7468.3|7465.5|0
1624420470000|2021-06-23 03:54:30|||||||||5
1624420480000|2021-06-23 03:54:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1624420560000|2021-06-23 03:56:00|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|0
1624420590000|2021-06-23 03:56:30|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|0
1624420600000|2021-06-23 03:56:40|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1624420610000|2021-06-23 03:56:50|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7467.8|7465|4
1624420630000|2021-06-23 03:57:10|7467.7|7464.9|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|0
1624420650000|2021-06-23 03:57:30|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|3
1624420670000|2021-06-23 03:57:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1624420690000|2021-06-23 03:58:10|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1624420770000|2021-06-23 03:59:30|||||||||1
1624420780000|2021-06-23 03:59:40|7466.7|7463.9|7466.8|7464|7466.8|7464|7466.7|7463.9|18
1624420800000|2021-06-23 04:00:00|7467.2|7464.4|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|3
1624420810000|2021-06-23 04:00:10|||||||||2
1624420820000|2021-06-23 04:00:20|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|1
1624420830000|2021-06-23 04:00:30|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|1
1624420840000|2021-06-23 04:00:40|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1624420860000|2021-06-23 04:01:00|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7465.2|7462.4|1
1624420870000|2021-06-23 04:01:10|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1624420880000|2021-06-23 04:01:20|7465.3|7462.5|7465.2|7462.4|7465.3|7462.5|7465.2|7462.4|4
1624420890000|2021-06-23 04:01:30|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|21
1624420900000|2021-06-23 04:01:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|2
1624420910000|2021-06-23 04:01:50|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|9
1624420920000|2021-06-23 04:02:00|7465.2|7462.4|7465.1|7462.3|7465.2|7462.4|7465.1|7462.3|1
1624420930000|2021-06-23 04:02:10|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|4
1624420940000|2021-06-23 04:02:20|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|1
1624420950000|2021-06-23 04:02:30|7464.7|7461.9|7464.2|7461.4|7464.7|7461.9|7464.2|7461.4|7
1624420960000|2021-06-23 04:02:40|||||||||1
1624420970000|2021-06-23 04:02:50|||||||||1
1624420980000|2021-06-23 04:03:00|||||||||7
1624420990000|2021-06-23 04:03:10|||||||||5
1624421090000|2021-06-23 04:04:50|||||||||1
1624421110000|2021-06-23 04:05:10|||||||||26
1624421120000|2021-06-23 04:05:20|||||||||1
1624421130000|2021-06-23 04:05:30|||||||||1
1624421140000|2021-06-23 04:05:40|7464.1|7461.3|7463.7|7460.9|7464.1|7461.3|7463.7|7460.9|0
1624421160000|2021-06-23 04:06:00|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|20
1624421170000|2021-06-23 04:06:10|7463.8|7461|7464.1|7461.3|7464.2|7461.4|7463.8|7461|0
1624421190000|2021-06-23 04:06:30|7463.7|7460.9|7464.2|7461.4|7464.2|7461.4|7463.7|7460.9|0
1624421200000|2021-06-23 04:06:40|7463.7|7460.9|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|3
1624421210000|2021-06-23 04:06:50|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|2
1624421220000|2021-06-23 04:07:00|||||||||2
1624421230000|2021-06-23 04:07:10|7464.3|7461.5|7464.7|7461.9|7464.7|7461.9|7464.3|7461.5|4
1624421250000|2021-06-23 04:07:30|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|0
1624421260000|2021-06-23 04:07:40|7463.8|7461|7463.2|7460.4|7463.8|7461|7463.2|7460.4|2
1624421300000|2021-06-23 04:08:20|||||||||10
1624421310000|2021-06-23 04:08:30|||||||||45
1624421320000|2021-06-23 04:08:40|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|42
1624421330000|2021-06-23 04:08:50|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|5
1624421400000|2021-06-23 04:10:00|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|1
1624421410000|2021-06-23 04:10:10|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1624421430000|2021-06-23 04:10:30|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7
1624421440000|2021-06-23 04:10:40|7463.8|7461|7464.2|7461.4|7464.2|7461.4|7463.8|7461|2
1624421450000|2021-06-23 04:10:50|||||||||2
1624421460000|2021-06-23 04:11:00|7464.1|7461.3|7463.6|7460.8|7464.1|7461.3|7463.6|7460.8|2
1624421470000|2021-06-23 04:11:10|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1624421510000|2021-06-23 04:11:50|7464.2|7461.4|7463.2|7460.4|7464.2|7461.4|7463.2|7460.4|3
1624421590000|2021-06-23 04:13:10|7463.3|7460.5|7463.7|7460.9|7464.1|7461.3|7463.2|7460.4|2
1624421600000|2021-06-23 04:13:20|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|1
1624421610000|2021-06-23 04:13:30|7463.8|7461|7463.7|7460.9|7463.8|7461|7463.7|7460.9|2
1624421630000|2021-06-23 04:13:50|||||||||1
1624421660000|2021-06-23 04:14:20|7464.2|7461.4|7464.3|7461.5|7464.8|7462|7464.2|7461.4|11
1624421670000|2021-06-23 04:14:30|7464.6|7461.8|7464.8|7462|7464.8|7462|7464.3|7461.5|2
1624421680000|2021-06-23 04:14:40|7464.3|7461.5|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|2
1624421690000|2021-06-23 04:14:50|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|0
1624421740000|2021-06-23 04:15:40|7464.7|7461.9|7464.8|7462|7464.8|7462|7464.3|7461.5|0
1624421750000|2021-06-23 04:15:50|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1624421760000|2021-06-23 04:16:00|7464.8|7462|7464.3|7461.5|7464.8|7462|7464.3|7461.5|1
1624421770000|2021-06-23 04:16:10|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1624421780000|2021-06-23 04:16:20|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.2|7462.4|0
1624421790000|2021-06-23 04:16:30|7465.8|7463|7465.9|7463.1|7465.9|7463.1|7465.8|7463|0
1624421800000|2021-06-23 04:16:40|7466.2|7463.4|7465.7|7462.9|7466.2|7463.4|7465.7|7462.9|2
1624421810000|2021-06-23 04:16:50|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|0
1624421820000|2021-06-23 04:17:00|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|1
1624421840000|2021-06-23 04:17:20|7466.2|7463.4|7465.8|7463|7466.2|7463.4|7465.8|7463|0
1624421850000|2021-06-23 04:17:30|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.2|7463.4|0
1624421880000|2021-06-23 04:18:00|7466.4|7463.6|7467.2|7464.4|7467.7|7464.9|7466.4|7463.6|0
1624421890000|2021-06-23 04:18:10|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|0
1624421900000|2021-06-23 04:18:20|7467.3|7464.5|7467.2|7464.4|7467.3|7464.5|7466.7|7463.9|0
1624421920000|2021-06-23 04:18:40|7467.3|7464.5|7467.7|7464.9|7467.7|7464.9|7467.3|7464.5|0
1624421950000|2021-06-23 04:19:10|7467.6|7464.8|7467.8|7465|7467.8|7465|7467.2|7464.4|0
1624421960000|2021-06-23 04:19:20|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1624421970000|2021-06-23 04:19:30|7467.8|7465|7467.7|7464.9|7467.8|7465|7467.7|7464.9|0
1624421980000|2021-06-23 04:19:40|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1624422000000|2021-06-23 04:20:00|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1624422040000|2021-06-23 04:20:40|7467.8|7465|7468.2|7465.4|7468.3|7465.5|7467.8|7465|0
1624422050000|2021-06-23 04:20:50|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1624422070000|2021-06-23 04:21:10|7468.5|7465.7|7468.3|7465.5|7468.7|7465.9|7465.8|7463|253
1624422080000|2021-06-23 04:21:20|7467.9|7465.1|7467.8|7465|7467.9|7465.1|7467.8|7465|28
1624422090000|2021-06-23 04:21:30|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7467.8|7465|0
1624422100000|2021-06-23 04:21:40|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624422110000|2021-06-23 04:21:50|7468.9|7466.1|7468.8|7466|7468.9|7466.1|7468.8|7466|0
1624422120000|2021-06-23 04:22:00|7469.2|7466.4|7469.3|7466.5|7469.3|7466.5|7469.2|7466.4|0
1624422130000|2021-06-23 04:22:10|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|5
1624422140000|2021-06-23 04:22:20|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1624422210000|2021-06-23 04:23:30|7468.9|7466.1|7469.3|7466.5|7469.3|7466.5|7468.9|7466.1|0
1624422220000|2021-06-23 04:23:40|7469.2|7466.4|7468.8|7466|7469.2|7466.4|7468.8|7466|0
1624422230000|2021-06-23 04:23:50|7469.3|7466.5|7468.8|7466|7469.3|7466.5|7468.8|7466|0
1624422260000|2021-06-23 04:24:20|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|10
1624422270000|2021-06-23 04:24:30|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1624422300000|2021-06-23 04:25:00|||||||||1
1624422310000|2021-06-23 04:25:10|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624422370000|2021-06-23 04:26:10|7467.4|7464.6|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|13
1624422380000|2021-06-23 04:26:20|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|1
1624422390000|2021-06-23 04:26:30|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1624422410000|2021-06-23 04:26:50|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1624422420000|2021-06-23 04:27:00|7469.3|7466.5|7468.8|7466|7469.3|7466.5|7468.8|7466|0
1624422440000|2021-06-23 04:27:20|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1624422480000|2021-06-23 04:28:00|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1624422500000|2021-06-23 04:28:20|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1624422520000|2021-06-23 04:28:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1624422550000|2021-06-23 04:29:10|7468.4|7465.6|7468|7465.2|7468.4|7465.6|7468|7465.2|22
1624422560000|2021-06-23 04:29:20|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|4
1624422600000|2021-06-23 04:30:00|7468.3|7465.5|7468.4|7465.6|7468.4|7465.6|7467.9|7465.1|8
1624422640000|2021-06-23 04:30:40|7469.2|7466.4|7469.3|7466.5|7469.3|7466.5|7469.2|7466.4|1
1624422650000|2021-06-23 04:30:50|||||||||1
1624422660000|2021-06-23 04:31:00|7468.8|7466|7469.2|7466.4|7469.3|7466.5|7468.8|7466|0
1624422670000|2021-06-23 04:31:10|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1624422680000|2021-06-23 04:31:20|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1624422690000|2021-06-23 04:31:30|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|0
1624422700000|2021-06-23 04:31:40|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|0
1624422710000|2021-06-23 04:31:50|||||||||2
1624422750000|2021-06-23 04:32:30|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1624422760000|2021-06-23 04:32:40|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.8|7467|1
1624422780000|2021-06-23 04:33:00|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|0
1624422800000|2021-06-23 04:33:20|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.8|7467|0
1624422810000|2021-06-23 04:33:30|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|0
1624422840000|2021-06-23 04:34:00|7469.9|7467.1|7470.3|7467.5|7470.3|7467.5|7469.9|7467.1|0
1624422850000|2021-06-23 04:34:10|7470.2|7467.4|7470.3|7467.5|7470.3|7467.5|7470.2|7467.4|0
1624422860000|2021-06-23 04:34:20|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|0
1624422870000|2021-06-23 04:34:30|7469.3|7466.5|7469.8|7467|7469.8|7467|7469.3|7466.5|10
1624422880000|2021-06-23 04:34:40|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|0
1624422920000|2021-06-23 04:35:20|7468.9|7466.1|7469.4|7466.6|7469.4|7466.6|7468.9|7466.1|9
1624422950000|2021-06-23 04:35:50|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|2
1624422960000|2021-06-23 04:36:00|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1624422990000|2021-06-23 04:36:30|7469.2|7466.4|7469.3|7466.5|7469.3|7466.5|7468.8|7466|2
1624423000000|2021-06-23 04:36:40|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|1
1624423020000|2021-06-23 04:37:00|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1624423030000|2021-06-23 04:37:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1624423050000|2021-06-23 04:37:30|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1624423070000|2021-06-23 04:37:50|||||||||1
1624423090000|2021-06-23 04:38:10|7469.2|7466.4|7469.3|7466.5|7469.3|7466.5|7469.2|7466.4|1
1624423120000|2021-06-23 04:38:40|7469.2|7466.4|7469.3|7466.5|7469.3|7466.5|7469.2|7466.4|1
1624423130000|2021-06-23 04:38:50|7469.4|7466.6|7469.8|7467|7470.3|7467.5|7469.4|7466.6|0
1624423140000|2021-06-23 04:39:00|7469.9|7467.1|7470.3|7467.5|7470.3|7467.5|7469.9|7467.1|0
1624423150000|2021-06-23 04:39:10|7470.2|7467.4|7469.8|7467|7470.2|7467.4|7469.8|7467|0
1624423160000|2021-06-23 04:39:20|||||||||1
1624423190000|2021-06-23 04:39:50|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|1
1624423200000|2021-06-23 04:40:00|7470.2|7467.4|7470.2|7467.4|7470.3|7467.5|7470.2|7467.4|0
1624423210000|2021-06-23 04:40:10|7469.4|7466.6|7469.8|7467|7469.8|7467|7468.8|7466|6
1624423270000|2021-06-23 04:41:10|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|3
1624423280000|2021-06-23 04:41:20|||||||||2
1624423290000|2021-06-23 04:41:30|7469.8|7467|7469.8|7467|7469.9|7467.1|7469.8|7467|4
1624423300000|2021-06-23 04:41:40|7469.9|7467.1|7469.8|7467|7469.9|7467.1|7469.8|7467|0
1624423320000|2021-06-23 04:42:00|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|3
1624423330000|2021-06-23 04:42:10|7470.3|7467.5|7470.4|7467.6|7470.4|7467.6|7470.3|7467.5|0
1624423350000|2021-06-23 04:42:30|7471.3|7468.5|7471.2|7468.4|7471.3|7468.5|7471.2|7468.4|0
1624423360000|2021-06-23 04:42:40|7471.3|7468.5|7472.2|7469.4|7472.2|7469.4|7471.3|7468.5|0
1624423390000|2021-06-23 04:43:10|7472.3|7469.5|7473.2|7470.4|7473.2|7470.4|7472.3|7469.5|0
1624423400000|2021-06-23 04:43:20|7473.8|7471|7473.8|7471|7474.3|7471.5|7473.8|7471|3
1624423410000|2021-06-23 04:43:30|7473.7|7470.9|7473.2|7470.4|7473.7|7470.9|7473.2|7470.4|11
1624423440000|2021-06-23 04:44:00|7473.3|7470.5|7474.2|7471.4|7474.3|7471.5|7473.3|7470.5|5
1624423450000|2021-06-23 04:44:10|||||||||14
1624423460000|2021-06-23 04:44:20|7474.3|7471.5|7474.2|7471.4|7474.3|7471.5|7474.2|7471.4|1
1624423470000|2021-06-23 04:44:30|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|0
1624423480000|2021-06-23 04:44:40|7474.2|7471.4|7474.3|7471.5|7474.3|7471.5|7474.2|7471.4|0
1624423490000|2021-06-23 04:44:50|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1624423550000|2021-06-23 04:45:50|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|1
1624423560000|2021-06-23 04:46:00|7474.3|7471.5|7474.2|7471.4|7474.3|7471.5|7474.2|7471.4|5
1624423570000|2021-06-23 04:46:10|7473.8|7471|7474.3|7471.5|7474.3|7471.5|7473.8|7471|15
1624423590000|2021-06-23 04:46:30|||||||||5
1624423600000|2021-06-23 04:46:40|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|7
1624423610000|2021-06-23 04:46:50|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|14
1624423640000|2021-06-23 04:47:20|7472.9|7470.1|7473.3|7470.5|7473.3|7470.5|7472.9|7470.1|14
1624423670000|2021-06-23 04:47:50|||||||||1
1624423680000|2021-06-23 04:48:00|7472.9|7470.1|7472.8|7470|7472.9|7470.1|7472.8|7470|4
1624423740000|2021-06-23 04:49:00|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|40
1624423760000|2021-06-23 04:49:20|7471.9|7469.1|7472.3|7469.5|7472.3|7469.5|7471.9|7469.1|0
1624423770000|2021-06-23 04:49:30|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|0
1624423780000|2021-06-23 04:49:40|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|0
1624423800000|2021-06-23 04:50:00|7471.8|7469|7471.3|7468.5|7471.8|7469|7471.3|7468.5|1
1624423810000|2021-06-23 04:50:10|7470.8|7468|7470.8|7468|7471.3|7468.5|7470.8|7468|0
1624423830000|2021-06-23 04:50:30|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.7|7467.9|2
1624423850000|2021-06-23 04:50:50|7471.3|7468.5|7471.8|7469|7471.8|7469|7471.3|7468.5|0
1624423860000|2021-06-23 04:51:00|7472.2|7469.4|7471.7|7468.9|7472.2|7469.4|7471.4|7468.6|0
1624423890000|2021-06-23 04:51:30|7471.3|7468.5|7470.7|7467.9|7471.3|7468.5|7470.7|7467.9|5
1624423900000|2021-06-23 04:51:40|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1624423930000|2021-06-23 04:52:10|7470.3|7467.5|7471.2|7468.4|7471.3|7468.5|7470.3|7467.5|0
1624423950000|2021-06-23 04:52:30|7470.7|7467.9|7470.8|7468|7471.2|7468.4|7470.7|7467.9|3
1624423960000|2021-06-23 04:52:40|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.3|7467.5|0
1624423970000|2021-06-23 04:52:50|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|0
1624424030000|2021-06-23 04:53:50|7470.8|7468|7470.7|7467.9|7470.8|7468|7470.7|7467.9|2
1624424050000|2021-06-23 04:54:10|7470.8|7468|7471.2|7468.4|7471.3|7468.5|7470.8|7468|0
1624424080000|2021-06-23 04:54:40|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|1
1624424090000|2021-06-23 04:54:50|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|101
1624424100000|2021-06-23 04:55:00|7470|7467.2|7469.7|7466.9|7470|7467.2|7469.7|7466.9|22
1624424110000|2021-06-23 04:55:10|7470|7467.2|7469.6|7466.8|7470|7467.2|7469.6|7466.8|0
1624424140000|2021-06-23 04:55:40|7469.1|7466.3|7468.1|7465.3|7469.1|7466.3|7468.1|7465.3|1
1624424150000|2021-06-23 04:55:50|7467.7|7464.9|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|1
1624424160000|2021-06-23 04:56:00|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1624424210000|2021-06-23 04:56:50|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624424220000|2021-06-23 04:57:00|7468.2|7465.4|7468.1|7465.3|7468.2|7465.4|7468.1|7465.3|2
1624424230000|2021-06-23 04:57:10|7467.6|7464.8|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|2
1624424250000|2021-06-23 04:57:30|7468.5|7465.7|7466.7|7463.9|7468.5|7465.7|7466.7|7463.9|3
1624424260000|2021-06-23 04:57:40|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|0
1624424270000|2021-06-23 04:57:50|7467.7|7464.9|7467.1|7464.3|7467.7|7464.9|7466.4|7463.6|3
1624424280000|2021-06-23 04:58:00|7467.6|7464.8|7466.6|7463.8|7467.6|7464.8|7466.6|7463.8|3
1624424290000|2021-06-23 04:58:10|7467|7464.2|7467.1|7464.3|7467.1|7464.3|7467|7464.2|2
1624424300000|2021-06-23 04:58:20|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|8
1624424310000|2021-06-23 04:58:30|7467.1|7464.3|7466.5|7463.7|7467.1|7464.3|7465.6|7462.8|12
1624424340000|2021-06-23 04:59:00|7466.6|7463.8|7466.5|7463.7|7466.6|7463.8|7466.5|7463.7|0
1624424350000|2021-06-23 04:59:10|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1624424360000|2021-06-23 04:59:20|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1624424370000|2021-06-23 04:59:30|7466.1|7463.3|7466|7463.2|7466.1|7463.3|7466|7463.2|0
1624424400000|2021-06-23 05:00:00|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.6|7462.8|0
1624424430000|2021-06-23 05:00:30|7466.2|7463.4|7467.5|7464.7|7467.5|7464.7|7466.1|7463.3|4
1624424460000|2021-06-23 05:01:00|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1624424470000|2021-06-23 05:01:10|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|0
1624424480000|2021-06-23 05:01:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468|7465.2|0
1624424490000|2021-06-23 05:01:30|7468|7465.2|7468.1|7465.3|7468.1|7465.3|7468|7465.2|1
1624424530000|2021-06-23 05:02:10|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1624424540000|2021-06-23 05:02:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624424560000|2021-06-23 05:02:40|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1624424570000|2021-06-23 05:02:50|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|1
1624424580000|2021-06-23 05:03:00|7468|7465.2|7468.1|7465.3|7468.1|7465.3|7467.1|7464.3|1
1624424600000|2021-06-23 05:03:20|7468|7465.2|7467|7464.2|7468|7465.2|7467|7464.2|2
1624424610000|2021-06-23 05:03:30|7466.6|7463.8|7467|7464.2|7467.5|7464.7|7466.6|7463.8|1
1624424620000|2021-06-23 05:03:40|7467.1|7464.3|7467|7464.2|7467.1|7464.3|7467|7464.2|0
1624424640000|2021-06-23 05:04:00|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1624424670000|2021-06-23 05:04:30|7466.5|7463.7|7466|7463.2|7466.5|7463.7|7466|7463.2|1
1624424700000|2021-06-23 05:05:00|7465.6|7462.8|7465|7462.2|7465.6|7462.8|7465|7462.2|1
1624424710000|2021-06-23 05:05:10|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|0
1624424720000|2021-06-23 05:05:20|7467|7464.2|7466.5|7463.7|7467.1|7464.3|7465.6|7462.8|24
1624424730000|2021-06-23 05:05:30|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1624424740000|2021-06-23 05:05:40|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1624424750000|2021-06-23 05:05:50|7466.6|7463.8|7467|7464.2|7467|7464.2|7466.6|7463.8|0
1624424760000|2021-06-23 05:06:00|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1624424770000|2021-06-23 05:06:10|7467.5|7464.7|7467.5|7464.7|7467.6|7464.8|7467.5|7464.7|0
1624424780000|2021-06-23 05:06:20|7467.6|7464.8|7466.6|7463.8|7467.6|7464.8|7466.6|7463.8|0
1624424790000|2021-06-23 05:06:30|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1624424820000|2021-06-23 05:07:00|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|0
1624424850000|2021-06-23 05:07:30|7466|7463.2|7466|7463.2|7466|7463.2|7465.5|7462.7|1
1624424860000|2021-06-23 05:07:40|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|0
1624424870000|2021-06-23 05:07:50|7466|7463.2|7466|7463.2|7466|7463.2|7465.5|7462.7|1
1624424880000|2021-06-23 05:08:00|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|0
1624424890000|2021-06-23 05:08:10|7465.6|7462.8|7466|7463.2|7466|7463.2|7465.6|7462.8|0
1624424920000|2021-06-23 05:08:40|7465.5|7462.7|7465.5|7462.7|7465.6|7462.8|7465.5|7462.7|0
1624424940000|2021-06-23 05:09:00|7465.1|7462.3|7464.5|7461.7|7465.1|7462.3|7464.5|7461.7|8
1624424950000|2021-06-23 05:09:10|7465|7462.2|7465.5|7462.7|7465.5|7462.7|7464.5|7461.7|3
1624424970000|2021-06-23 05:09:30|7466|7463.2|7466.5|7463.7|7466.5|7463.7|7466|7463.2|5
1624424980000|2021-06-23 05:09:40|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|1
1624425000000|2021-06-23 05:10:00|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1624425040000|2021-06-23 05:10:40|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1624425050000|2021-06-23 05:10:50|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1624425060000|2021-06-23 05:11:00|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1624425120000|2021-06-23 05:12:00|7465.5|7462.7|7466|7463.2|7466|7463.2|7465.5|7462.7|0
1624425130000|2021-06-23 05:12:10|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1624425150000|2021-06-23 05:12:30|||||||||14
1624425160000|2021-06-23 05:12:40|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1624425180000|2021-06-23 05:13:00|7467|7464.2|7467|7464.2|7467.6|7464.8|7467|7464.2|12
1624425210000|2021-06-23 05:13:30|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1624425220000|2021-06-23 05:13:40|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1624425240000|2021-06-23 05:14:00|7466.5|7463.7|7467|7464.2|7467|7464.2|7466.5|7463.7|0
1624425250000|2021-06-23 05:14:10|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1624425270000|2021-06-23 05:14:30|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1624425280000|2021-06-23 05:14:40|7466.5|7463.7|7466.1|7463.3|7466.5|7463.7|7466.1|7463.3|0
1624425290000|2021-06-23 05:14:50|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1624425310000|2021-06-23 05:15:10|7467|7464.2|7467|7464.2|7467|7464.2|7466.9|7464.1|0
1624425350000|2021-06-23 05:15:50|7466.9|7464.1|7466.6|7463.8|7467|7464.2|7466.5|7463.7|0
1624425360000|2021-06-23 05:16:00|7465.8|7463|7466|7463.2|7466|7463.2|7465.5|7462.7|1
1624425400000|2021-06-23 05:16:40|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|1
1624425410000|2021-06-23 05:16:50|7466|7463.2|7466|7463.2|7466|7463.2|7465.9|7463.1|0
1624425420000|2021-06-23 05:17:00|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|0
1624425430000|2021-06-23 05:17:10|7466|7463.2|7465.9|7463.1|7466|7463.2|7465.9|7463.1|0
1624425440000|2021-06-23 05:17:20|7466|7463.2|7465.9|7463.1|7466|7463.2|7465.9|7463.1|0
1624425460000|2021-06-23 05:17:40|7465.4|7462.6|7465.5|7462.7|7465.5|7462.7|7465|7462.2|0
1624425470000|2021-06-23 05:17:50|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|0
1624425480000|2021-06-23 05:18:00|7465.5|7462.7|7465.4|7462.6|7465.5|7462.7|7465.4|7462.6|0
1624425490000|2021-06-23 05:18:10|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|0
1624425520000|2021-06-23 05:18:40|7466|7463.2|7466|7463.2|7466|7463.2|7465.9|7463.1|0
1624425550000|2021-06-23 05:19:10|7465.9|7463.1|7465.9|7463.1|7466|7463.2|7465.9|7463.1|0
1624425560000|2021-06-23 05:19:20|7466|7463.2|7468|7465.2|7468|7465.2|7466|7463.2|14
1624425580000|2021-06-23 05:19:40|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624425600000|2021-06-23 05:20:00|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1624425610000|2021-06-23 05:20:10|7467.9|7465.1|7467.4|7464.6|7468|7465.2|7467.4|7464.6|8
1624425620000|2021-06-23 05:20:20|7467.5|7464.7|7467|7464.2|7467.5|7464.7|7467|7464.2|2
1624425680000|2021-06-23 05:21:20|7467.5|7464.7|7466.6|7463.8|7467.9|7465.1|7466.6|7463.8|7
1624425690000|2021-06-23 05:21:30|7467|7464.2|7467|7464.2|7467|7464.2|7466.9|7464.1|1
1624425710000|2021-06-23 05:21:50|7467.1|7464.3|7466.9|7464.1|7467.5|7464.7|7466.1|7463.3|22
1624425720000|2021-06-23 05:22:00|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1624425730000|2021-06-23 05:22:10|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|0
1624425740000|2021-06-23 05:22:20|7466.5|7463.7|7466.4|7463.6|7466.5|7463.7|7465.9|7463.1|5
1624425760000|2021-06-23 05:22:40|7466|7463.2|7466|7463.2|7466.9|7464.1|7466|7463.2|5
1624425770000|2021-06-23 05:22:50|7466.4|7463.6|7467.9|7465.1|7467.9|7465.1|7466.4|7463.6|8
1624425780000|2021-06-23 05:23:00|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624425790000|2021-06-23 05:23:10|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1624425800000|2021-06-23 05:23:20|7467.1|7464.3|7467|7464.2|7467.9|7465.1|7467|7464.2|2
1624425810000|2021-06-23 05:23:30|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624425820000|2021-06-23 05:23:40|7467.5|7464.7|7468|7465.2|7468.5|7465.7|7467.5|7464.7|7
1624425840000|2021-06-23 05:24:00|7468.4|7465.6|7468.8|7466|7468.9|7466.1|7468.4|7465.6|17
1624425850000|2021-06-23 05:24:10|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1624425890000|2021-06-23 05:24:50|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1624425900000|2021-06-23 05:25:00|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|1
1624425930000|2021-06-23 05:25:30|7469.1|7466.3|7468|7465.2|7469.1|7466.3|7468|7465.2|8
1624425940000|2021-06-23 05:25:40|7468.1|7465.3|7468|7465.2|7468.1|7465.3|7468|7465.2|0
1624425950000|2021-06-23 05:25:50|7469.1|7466.3|7468.6|7465.8|7469.1|7466.3|7468.6|7465.8|11
1624425960000|2021-06-23 05:26:00|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1624425970000|2021-06-23 05:26:10|7469.1|7466.3|7469.6|7466.8|7470.1|7467.3|7469.1|7466.3|17
1624425980000|2021-06-23 05:26:20|7469.5|7466.7|7469.4|7466.6|7469.5|7466.7|7468.7|7465.9|18
1624425990000|2021-06-23 05:26:30|7469|7466.2|7469.4|7466.6|7469.5|7466.7|7468.5|7465.7|7
1624426000000|2021-06-23 05:26:40|7468.9|7466.1|7469.4|7466.6|7469.4|7466.6|7468.5|7465.7|2
1624426010000|2021-06-23 05:26:50|7468.9|7466.1|7469.5|7466.7|7469.6|7466.8|7468.5|7465.7|12
1624426020000|2021-06-23 05:27:00|7470.1|7467.3|7470|7467.2|7470.1|7467.3|7470|7467.2|3
1624426030000|2021-06-23 05:27:10|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|2
1624426040000|2021-06-23 05:27:20|7470.9|7468.1|7470.6|7467.8|7471|7468.2|7470.5|7467.7|7
1624426050000|2021-06-23 05:27:30|7470.5|7467.7|7470.6|7467.8|7470.6|7467.8|7470.5|7467.7|0
1624426060000|2021-06-23 05:27:40|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.5|7466.7|17
1624426070000|2021-06-23 05:27:50|7470|7467.2|7470.6|7467.8|7471.1|7468.3|7470|7467.2|13
1624426090000|2021-06-23 05:28:10|7471.4|7468.6|7472|7469.2|7472.4|7469.6|7471.4|7468.6|41
1624426100000|2021-06-23 05:28:20|7472.5|7469.7|7473|7470.2|7473.1|7470.3|7472.5|7469.7|7
1624426110000|2021-06-23 05:28:30|7472.9|7470.1|7472.5|7469.7|7472.9|7470.1|7472.5|7469.7|0
1624426120000|2021-06-23 05:28:40|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|4
1624426130000|2021-06-23 05:28:50|7472.7|7469.9|7472.6|7469.8|7473.5|7470.7|7472.6|7469.8|7
1624426140000|2021-06-23 05:29:00|7473|7470.2|7472.5|7469.7|7473.5|7470.7|7472.4|7469.6|11
1624426150000|2021-06-23 05:29:10|7472.4|7469.6|7472.4|7469.6|7472.5|7469.7|7472.4|7469.6|2
1624426160000|2021-06-23 05:29:20|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|1
1624426170000|2021-06-23 05:29:30|7471.9|7469.1|7472.5|7469.7|7472.5|7469.7|7471.9|7469.1|1
1624426180000|2021-06-23 05:29:40|7472.1|7469.3|7472|7469.2|7472.1|7469.3|7472|7469.2|0
1624426190000|2021-06-23 05:29:50|7471.9|7469.1|7471.3|7468.5|7471.9|7469.1|7471.3|7468.5|1
1624426200000|2021-06-23 05:30:00|7470.9|7468.1|7470.8|7468|7470.9|7468.1|7468.6|7465.8|25
1624426210000|2021-06-23 05:30:10|7472.1|7469.3|7471.6|7468.8|7472.5|7469.7|7471.5|7468.7|8
1624426220000|2021-06-23 05:30:20|7471.5|7468.7|7471.6|7468.8|7471.6|7468.8|7471.1|7468.3|4
1624426230000|2021-06-23 05:30:30|7471.7|7468.9|7474.1|7471.3|7474.1|7471.3|7471.7|7468.9|57
1624426240000|2021-06-23 05:30:40|7474|7471.2|7470.5|7467.7|7474|7471.2|7470.5|7467.7|27
1624426250000|2021-06-23 05:30:50|7470.4|7467.6|7470.5|7467.7|7470.9|7468.1|7469.5|7466.7|11
1624426260000|2021-06-23 05:31:00|7470|7467.2|7472.6|7469.8|7472.6|7469.8|7470|7467.2|8
1624426270000|2021-06-23 05:31:10|7473|7470.2|7472.6|7469.8|7473|7470.2|7471.6|7468.8|7
1624426280000|2021-06-23 05:31:20|7473.5|7470.7|7473.5|7470.7|7474.1|7471.3|7473.5|7470.7|21
1624426290000|2021-06-23 05:31:30|7473|7470.2|7471.6|7468.8|7473.4|7470.6|7471.2|7468.4|13
1624426300000|2021-06-23 05:31:40|7471.5|7468.7|7470.1|7467.3|7471.5|7468.7|7470.1|7467.3|12
1624426310000|2021-06-23 05:31:50|7470.5|7467.7|7470.5|7467.7|7471.1|7468.3|7470.5|7467.7|6
1624426320000|2021-06-23 05:32:00|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624426330000|2021-06-23 05:32:10|7470|7467.2|7469.9|7467.1|7470.1|7467.3|7469.9|7467.1|5
1624426340000|2021-06-23 05:32:20|7469.5|7466.7|7467.9|7465.1|7469.5|7466.7|7467.9|7465.1|5
1624426350000|2021-06-23 05:32:30|7466.6|7463.8|7468.4|7465.6|7468.4|7465.6|7466.6|7463.8|3
1624426360000|2021-06-23 05:32:40|7468.1|7465.3|7466.6|7463.8|7468.5|7465.7|7466.6|7463.8|7
1624426370000|2021-06-23 05:32:50|7466.5|7463.7|7464.6|7461.8|7466.9|7464.1|7463.4|7460.6|30
1624426380000|2021-06-23 05:33:00|7464.5|7461.7|7465.9|7463.1|7466|7463.2|7463.7|7460.9|21
1624426390000|2021-06-23 05:33:10|7466|7463.2|7465.4|7462.6|7466|7463.2|7464.6|7461.8|3
1624426400000|2021-06-23 05:33:20|7464.5|7461.7|7463.4|7460.6|7465.5|7462.7|7463.4|7460.6|17
1624426410000|2021-06-23 05:33:30|7463|7460.2|7463.6|7460.8|7463.6|7460.8|7462.1|7459.3|28
1624426420000|2021-06-23 05:33:40|7464.5|7461.7|7465|7462.2|7466.1|7463.3|7464.5|7461.7|4
1624426430000|2021-06-23 05:33:50|7464.7|7461.9|7464.4|7461.6|7465.6|7462.8|7464.4|7461.6|14
1624426440000|2021-06-23 05:34:00|7464|7461.2|7464.5|7461.7|7465.9|7463.1|7463.5|7460.7|21
1624426450000|2021-06-23 05:34:10|7464.7|7461.9|7467.6|7464.8|7467.6|7464.8|7464.7|7461.9|11
1624426460000|2021-06-23 05:34:20|7468|7465.2|7468|7465.2|7468.5|7465.7|7467.5|7464.7|32
1624426470000|2021-06-23 05:34:30|7467.6|7464.8|7469|7466.2|7469|7466.2|7467.6|7464.8|8
1624426480000|2021-06-23 05:34:40|7468.6|7465.8|7468.4|7465.6|7468.6|7465.8|7467.5|7464.7|7
1624426490000|2021-06-23 05:34:50|7467.5|7464.7|7467.4|7464.6|7467.5|7464.7|7467.4|7464.6|3
1624426500000|2021-06-23 05:35:00|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|0
1624426510000|2021-06-23 05:35:10|7467.4|7464.6|7465.5|7462.7|7467.4|7464.6|7465.5|7462.7|3
1624426520000|2021-06-23 05:35:20|7466|7463.2|7467.6|7464.8|7468|7465.2|7466|7463.2|5
1624426530000|2021-06-23 05:35:30|7468|7465.2|7468.6|7465.8|7468.9|7466.1|7468|7465.2|3
1624426540000|2021-06-23 05:35:40|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1624426550000|2021-06-23 05:35:50|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|1
1624426560000|2021-06-23 05:36:00|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1624426570000|2021-06-23 05:36:10|7468.4|7465.6|7468.5|7465.7|7468.5|7465.7|7468.4|7465.6|2
1624426580000|2021-06-23 05:36:20|7468.4|7465.6|7468.4|7465.6|7468.5|7465.7|7468.4|7465.6|3
1624426600000|2021-06-23 05:36:40|7468.5|7465.7|7468.4|7465.6|7468.5|7465.7|7468.4|7465.6|0
1624426620000|2021-06-23 05:37:00|7468.3|7465.5|7468|7465.2|7468.3|7465.5|7468|7465.2|0
1624426630000|2021-06-23 05:37:10|7467.5|7464.7|7467.9|7465.1|7467.9|7465.1|7467.4|7464.6|1
1624426660000|2021-06-23 05:37:40|7467.1|7464.3|7464.1|7461.3|7467.1|7464.3|7464.1|7461.3|2
1624426670000|2021-06-23 05:37:50|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7462.5|7459.7|5
1624426680000|2021-06-23 05:38:00|7463.5|7460.7|7463.4|7460.6|7463.5|7460.7|7463.4|7460.6|3
1624426690000|2021-06-23 05:38:10|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|5
1624426700000|2021-06-23 05:38:20|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463|7460.2|0
1624426710000|2021-06-23 05:38:30|7464|7461.2|7463.5|7460.7|7464|7461.2|7463.5|7460.7|0
1624426720000|2021-06-23 05:38:40|7463.1|7460.3|7463.5|7460.7|7463.5|7460.7|7463|7460.2|1
1624426730000|2021-06-23 05:38:50|7463.6|7460.8|7463.4|7460.6|7463.6|7460.8|7463.4|7460.6|0
1624426740000|2021-06-23 05:39:00|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|0
1624426750000|2021-06-23 05:39:10|7463.1|7460.3|7464.4|7461.6|7464.4|7461.6|7463.1|7460.3|0
1624426760000|2021-06-23 05:39:20|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|0
1624426770000|2021-06-23 05:39:30|7462.9|7460.1|7462|7459.2|7462.9|7460.1|7462|7459.2|3
1624426780000|2021-06-23 05:39:40|7462.5|7459.7|7462.6|7459.8|7462.6|7459.8|7462.5|7459.7|0
1624426800000|2021-06-23 05:40:00|7463.4|7460.6|7463.4|7460.6|7463.5|7460.7|7462|7459.2|7
1624426810000|2021-06-23 05:40:10|7462.5|7459.7|7462.4|7459.6|7462.5|7459.7|7462.4|7459.6|0
1624426820000|2021-06-23 05:40:20|7462.3|7459.5|7461.2|7458.4|7462.3|7459.5|7461.2|7458.4|0
1624426830000|2021-06-23 05:40:30|7462.4|7459.6|7463.6|7460.8|7463.6|7460.8|7462.4|7459.6|13
1624426840000|2021-06-23 05:40:40|7463.5|7460.7|7463.6|7460.8|7463.6|7460.8|7463.5|7460.7|0
1624426850000|2021-06-23 05:40:50|7464.5|7461.7|7464|7461.2|7464.6|7461.8|7464|7461.2|2
1624426860000|2021-06-23 05:41:00|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|0
1624426870000|2021-06-23 05:41:10|7464.3|7461.5|7462.4|7459.6|7464.3|7461.5|7462.4|7459.6|1
1624426880000|2021-06-23 05:41:20|7461.9|7459.1|7462.4|7459.6|7462.5|7459.7|7461.5|7458.7|1
1624426890000|2021-06-23 05:41:30|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1624426910000|2021-06-23 05:41:50|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|2
1624426920000|2021-06-23 05:42:00|7461.5|7458.7|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|1
1624426930000|2021-06-23 05:42:10|7461.5|7458.7|7461.4|7458.6|7461.5|7458.7|7461.4|7458.6|2
1624426940000|2021-06-23 05:42:20|||||||||1
1624426950000|2021-06-23 05:42:30|7461.9|7459.1|7462.4|7459.6|7462.4|7459.6|7461.9|7459.1|3
1624426960000|2021-06-23 05:42:40|7462.5|7459.7|7462.4|7459.6|7462.9|7460.1|7462.4|7459.6|4
1624426990000|2021-06-23 05:43:10|7462.3|7459.5|7461.4|7458.6|7462.3|7459.5|7461.4|7458.6|0
1624427000000|2021-06-23 05:43:20|7461.5|7458.7|7462.4|7459.6|7462.9|7460.1|7461.5|7458.7|0
1624427010000|2021-06-23 05:43:30|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|0
1624427020000|2021-06-23 05:43:40|7463|7460.2|7463.5|7460.7|7464.4|7461.6|7463|7460.2|1
1624427030000|2021-06-23 05:43:50|7463.4|7460.6|7462.9|7460.1|7463.4|7460.6|7462.9|7460.1|5
1624427040000|2021-06-23 05:44:00|7463.4|7460.6|7464|7461.2|7464|7461.2|7463.4|7460.6|0
1624427050000|2021-06-23 05:44:10|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|0
1624427060000|2021-06-23 05:44:20|7463.9|7461.1|7463.9|7461.1|7464|7461.2|7463.9|7461.1|0
1624427070000|2021-06-23 05:44:30|7463.1|7460.3|7463.5|7460.7|7463.9|7461.1|7463|7460.2|1
1624427090000|2021-06-23 05:44:50|7464|7461.2|7463.9|7461.1|7464.5|7461.7|7463.9|7461.1|1
1624427100000|2021-06-23 05:45:00|7464.5|7461.7|7465.5|7462.7|7465.5|7462.7|7464.5|7461.7|4
1624427110000|2021-06-23 05:45:10|7465.4|7462.6|7464.9|7462.1|7465.4|7462.6|7464.9|7462.1|2
1624427120000|2021-06-23 05:45:20|7465|7462.2|7464.4|7461.6|7465|7462.2|7464.4|7461.6|2
1624427130000|2021-06-23 05:45:30|7464.5|7461.7|7466|7463.2|7466.1|7463.3|7464.5|7461.7|2
1624427140000|2021-06-23 05:45:40|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1624427150000|2021-06-23 05:45:50|7466.4|7463.6|7466|7463.2|7466.4|7463.6|7465.9|7463.1|1
1624427160000|2021-06-23 05:46:00|7466.4|7463.6|7465.5|7462.7|7466.5|7463.7|7465.5|7462.7|0
1624427170000|2021-06-23 05:46:10|7465.1|7462.3|7465.5|7462.7|7465.5|7462.7|7465|7462.2|3
1624427180000|2021-06-23 05:46:20|7465.4|7462.6|7465|7462.2|7465.4|7462.6|7464.9|7462.1|0
1624427190000|2021-06-23 05:46:30|7465.1|7462.3|7465.9|7463.1|7465.9|7463.1|7465.1|7462.3|2
1624427200000|2021-06-23 05:46:40|7465|7462.2|7465.1|7462.3|7465.5|7462.7|7464.5|7461.7|0
1624427220000|2021-06-23 05:47:00|7465.5|7462.7|7466.5|7463.7|7466.6|7463.8|7465|7462.2|3
1624427240000|2021-06-23 05:47:20|7466.6|7463.8|7466.6|7463.8|7467.1|7464.3|7466.5|7463.7|1
1624427250000|2021-06-23 05:47:30|7467|7464.2|7468.5|7465.7|7468.5|7465.7|7466.6|7463.8|21
1624427260000|2021-06-23 05:47:40|7468.6|7465.8|7468.5|7465.7|7468.9|7466.1|7467.9|7465.1|10
1624427270000|2021-06-23 05:47:50|7468.4|7465.6|7467.6|7464.8|7468.5|7465.7|7467.5|7464.7|4
1624427280000|2021-06-23 05:48:00|7468|7465.2|7467.6|7464.8|7468.1|7465.3|7467|7464.2|0
1624427290000|2021-06-23 05:48:10|7468|7465.2|7468.6|7465.8|7468.6|7465.8|7468|7465.2|0
1624427300000|2021-06-23 05:48:20|7468.5|7465.7|7468|7465.2|7468.5|7465.7|7468|7465.2|0
1624427310000|2021-06-23 05:48:30|7467.9|7465.1|7467.6|7464.8|7467.9|7465.1|7467.5|7464.7|4
1624427320000|2021-06-23 05:48:40|||||||||1
1624427330000|2021-06-23 05:48:50|7467.5|7464.7|7467.4|7464.6|7467.5|7464.7|7467.4|7464.6|4
1624427340000|2021-06-23 05:49:00|7466.6|7463.8|7468.1|7465.3|7468.1|7465.3|7466.6|7463.8|1
1624427350000|2021-06-23 05:49:10|7468.9|7466.1|7468.9|7466.1|7469|7466.2|7468.9|7466.1|1
1624427360000|2021-06-23 05:49:20|7468.8|7466|7469.5|7466.7|7469.5|7466.7|7467.6|7464.8|10
1624427370000|2021-06-23 05:49:30|7469.9|7467.1|7468.5|7465.7|7470|7467.2|7468.5|7465.7|4
1624427380000|2021-06-23 05:49:40|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|0
1624427390000|2021-06-23 05:49:50|7468.5|7465.7|7468.5|7465.7|7468.6|7465.8|7468.5|7465.7|2
1624427400000|2021-06-23 05:50:00|7468.1|7465.3|7467.9|7465.1|7468.1|7465.3|7467.9|7465.1|40
1624427410000|2021-06-23 05:50:10|7467.7|7464.9|7466.5|7463.7|7467.7|7464.9|7466.5|7463.7|11
1624427420000|2021-06-23 05:50:20|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1624427430000|2021-06-23 05:50:30|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1624427440000|2021-06-23 05:50:40|7465.7|7462.9|7465.6|7462.8|7465.7|7462.9|7465.4|7462.6|1
1624427460000|2021-06-23 05:51:00|7466|7463.2|7465.5|7462.7|7466|7463.2|7465.5|7462.7|0
1624427470000|2021-06-23 05:51:10|7465.6|7462.8|7465.5|7462.7|7466|7463.2|7465.5|7462.7|0
1624427480000|2021-06-23 05:51:20|7465.6|7462.8|7465.5|7462.7|7465.6|7462.8|7465.5|7462.7|0
1624427490000|2021-06-23 05:51:30|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.5|7462.7|0
1624427500000|2021-06-23 05:51:40|7465.9|7463.1|7466.1|7463.3|7466.1|7463.3|7465.9|7463.1|0
1624427510000|2021-06-23 05:51:50|7466|7463.2|7465.9|7463.1|7466|7463.2|7465.9|7463.1|0
1624427520000|2021-06-23 05:52:00|7465.5|7462.7|7466.5|7463.7|7466.5|7463.7|7465.5|7462.7|0
1624427530000|2021-06-23 05:52:10|7466.6|7463.8|7466.4|7463.6|7466.6|7463.8|7466.4|7463.6|0
1624427540000|2021-06-23 05:52:20|7466.5|7463.7|7467|7464.2|7467|7464.2|7466.5|7463.7|0
1624427560000|2021-06-23 05:52:40|7467.4|7464.6|7466.9|7464.1|7467.6|7464.8|7466.9|7464.1|2
1624427570000|2021-06-23 05:52:50|7466.1|7463.3|7467|7464.2|7467.6|7464.8|7466|7463.2|4
1624427580000|2021-06-23 05:53:00|7466.9|7464.1|7468.5|7465.7|7468.5|7465.7|7466.9|7464.1|1
1624427590000|2021-06-23 05:53:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|1
1624427600000|2021-06-23 05:53:20|||||||||3
1624427610000|2021-06-23 05:53:30|7469.5|7466.7|7469.9|7467.1|7470|7467.2|7469.5|7466.7|8
1624427620000|2021-06-23 05:53:40|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|1
1624427640000|2021-06-23 05:54:00|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|1
1624427650000|2021-06-23 05:54:10|7469.6|7466.8|7469.4|7466.6|7469.6|7466.8|7469.4|7466.6|0
1624427660000|2021-06-23 05:54:20|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7467.9|7465.1|0
1624427670000|2021-06-23 05:54:30|7468|7465.2|7468.9|7466.1|7468.9|7466.1|7467.4|7464.6|2
1624427680000|2021-06-23 05:54:40|7468|7465.2|7467.5|7464.7|7468.5|7465.7|7467.5|7464.7|0
1624427690000|2021-06-23 05:54:50|7467.9|7465.1|7468.4|7465.6|7468.4|7465.6|7467.5|7464.7|6
1624427700000|2021-06-23 05:55:00|7468.5|7465.7|7468.4|7465.6|7468.5|7465.7|7468.4|7465.6|2
1624427710000|2021-06-23 05:55:10|7468.5|7465.7|7470.1|7467.3|7470.1|7467.3|7468.5|7465.7|33
1624427720000|2021-06-23 05:55:20|7470.5|7467.7|7469.9|7467.1|7470.5|7467.7|7469.9|7467.1|6
1624427730000|2021-06-23 05:55:30|7470.4|7467.6|7470.5|7467.7|7470.5|7467.7|7470.4|7467.6|4
1624427740000|2021-06-23 05:55:40|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|1
1624427760000|2021-06-23 05:56:00|7469.9|7467.1|7470|7467.2|7470|7467.2|7469.5|7466.7|2
1624427770000|2021-06-23 05:56:10|7469.9|7467.1|7469.9|7467.1|7470|7467.2|7469.9|7467.1|0
1624427780000|2021-06-23 05:56:20|7470|7467.2|7469.9|7467.1|7470|7467.2|7469.9|7467.1|0
1624427790000|2021-06-23 05:56:30|7470.5|7467.7|7471.5|7468.7|7471.5|7468.7|7470.5|7467.7|9
1624427800000|2021-06-23 05:56:40|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|2
1624427820000|2021-06-23 05:57:00|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|0
1624427830000|2021-06-23 05:57:10|7470.9|7468.1|7470.4|7467.6|7470.9|7468.1|7470.4|7467.6|2
1624427840000|2021-06-23 05:57:20|7470.9|7468.1|7471.9|7469.1|7471.9|7469.1|7470.9|7468.1|10
1624427850000|2021-06-23 05:57:30|7472|7469.2|7473|7470.2|7473.1|7470.3|7471.9|7469.1|65
1624427860000|2021-06-23 05:57:40|7473.1|7470.3|7474|7471.2|7474|7471.2|7473.1|7470.3|8
1624427870000|2021-06-23 05:57:50|7474.1|7471.3|7474|7471.2|7474.1|7471.3|7473.9|7471.1|6
1624427880000|2021-06-23 05:58:00|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|1
1624427890000|2021-06-23 05:58:10|7474|7471.2|7474|7471.2|7474.1|7471.3|7474|7471.2|14
1624427900000|2021-06-23 05:58:20|7474.1|7471.3|7474|7471.2|7474.1|7471.3|7474|7471.2|0
1624427910000|2021-06-23 05:58:30|7473.6|7470.8|7474|7471.2|7474.1|7471.3|7473.6|7470.8|3
1624427920000|2021-06-23 05:58:40|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.5|7470.7|3
1624427930000|2021-06-23 05:58:50|7474|7471.2|7474|7471.2|7474.1|7471.3|7474|7471.2|2
1624427940000|2021-06-23 05:59:00|7473.6|7470.8|7474.1|7471.3|7474.1|7471.3|7473.6|7470.8|19
1624427950000|2021-06-23 05:59:10|7474.6|7471.8|7475.5|7472.7|7475.5|7472.7|7474.6|7471.8|16
1624427960000|2021-06-23 05:59:20|7474.9|7472.1|7475.5|7472.7|7475.5|7472.7|7474.9|7472.1|6
1624427970000|2021-06-23 05:59:30|7475.4|7472.6|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|24
1624427980000|2021-06-23 05:59:40|7476.5|7473.7|7477.5|7474.7|7477.5|7474.7|7476.4|7473.6|26
1624427990000|2021-06-23 05:59:50|7477.6|7474.8|7477.9|7475.1|7478.5|7475.7|7477.6|7474.8|48
1624428000000|2021-06-23 06:00:00|7477.5|7474.7|7478.5|7475.7|7478.5|7475.7|7477.5|7474.7|11
1624428020000|2021-06-23 06:00:20|7478.1|7475.3|7478|7475.2|7478.5|7475.7|7477.6|7474.8|8
1624428030000|2021-06-23 06:00:30|7477.9|7475.1|7478|7475.2|7478|7475.2|7477.5|7474.7|1
1624428040000|2021-06-23 06:00:40|7478.3|7475.5|7477.9|7475.1|7478.3|7475.5|7477.5|7474.7|3
1624428050000|2021-06-23 06:00:50|7478.4|7475.6|7478.5|7475.7|7479|7476.2|7478|7475.2|56
1624428060000|2021-06-23 06:01:00|7479|7476.2|7478.5|7475.7|7479|7476.2|7478|7475.2|7
1624428070000|2021-06-23 06:01:10|7478|7475.2|7478.5|7475.7|7479|7476.2|7478|7475.2|2
1624428080000|2021-06-23 06:01:20|7478|7475.2|7477.9|7475.1|7478|7475.2|7477.9|7475.1|1
1624428090000|2021-06-23 06:01:30|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478|7475.2|18
1624428100000|2021-06-23 06:01:40|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|1
1624428110000|2021-06-23 06:01:50|7478.5|7475.7|7477.9|7475.1|7478.5|7475.7|7477.9|7475.1|1
1624428120000|2021-06-23 06:02:00|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|11
1624428130000|2021-06-23 06:02:10|7477.4|7474.6|7476.5|7473.7|7477.4|7474.6|7476.5|7473.7|1
1624428150000|2021-06-23 06:02:30|7476.4|7473.6|7476.5|7473.7|7476.5|7473.7|7476|7473.2|7
1624428160000|2021-06-23 06:02:40|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|0
1624428170000|2021-06-23 06:02:50|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|8
1624428180000|2021-06-23 06:03:00|7476|7473.2|7476|7473.2|7476.4|7473.6|7475.5|7472.7|12
1624428190000|2021-06-23 06:03:10|7475.5|7472.7|7474.9|7472.1|7476|7473.2|7474.5|7471.7|50
1624428200000|2021-06-23 06:03:20|7475|7472.2|7475.4|7472.6|7475.4|7472.6|7475|7472.2|5
1624428210000|2021-06-23 06:03:30|7475|7472.2|7474.9|7472.1|7475.5|7472.7|7474.9|7472.1|1
1624428220000|2021-06-23 06:03:40|7474.5|7471.7|7474.4|7471.6|7474.5|7471.7|7474.4|7471.6|0
1624428230000|2021-06-23 06:03:50|7473.5|7470.7|7474.5|7471.7|7474.5|7471.7|7473.5|7470.7|20
1624428240000|2021-06-23 06:04:00|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|3
1624428250000|2021-06-23 06:04:10|7474.5|7471.7|7474.4|7471.6|7474.5|7471.7|7474.4|7471.6|1
1624428260000|2021-06-23 06:04:20|7474.3|7471.5|7473.5|7470.7|7474.3|7471.5|7473.5|7470.7|0
1624428270000|2021-06-23 06:04:30|7473.9|7471.1|7474.4|7471.6|7474.5|7471.7|7473.5|7470.7|17
1624428280000|2021-06-23 06:04:40|7474.3|7471.5|7473.5|7470.7|7474.3|7471.5|7473.5|7470.7|0
1624428290000|2021-06-23 06:04:50|7474|7471.2|7474.4|7471.6|7474.4|7471.6|7474|7471.2|0
1624428300000|2021-06-23 06:05:00|7474.3|7471.5|7475|7472.2|7475|7472.2|7473.5|7470.7|38
1624428310000|2021-06-23 06:05:10|7474.9|7472.1|7474.5|7471.7|7474.9|7472.1|7474.5|7471.7|2
1624428320000|2021-06-23 06:05:20|||||||||7
1624428340000|2021-06-23 06:05:40|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|10
1624428360000|2021-06-23 06:06:00|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|0
1624428370000|2021-06-23 06:06:10|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|9
1624428380000|2021-06-23 06:06:20|7476.6|7473.8|7477.5|7474.7|7477.5|7474.7|7476.5|7473.7|20
1624428390000|2021-06-23 06:06:30|7477.4|7474.6|7476.9|7474.1|7477.4|7474.6|7476.9|7474.1|2
1624428400000|2021-06-23 06:06:40|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|6
1624428410000|2021-06-23 06:06:50|7477.9|7475.1|7477|7474.2|7477.9|7475.1|7476.9|7474.1|12
1624428420000|2021-06-23 06:07:00|7476.9|7474.1|7477|7474.2|7477|7474.2|7476.5|7473.7|1
1624428430000|2021-06-23 06:07:10|7477.5|7474.7|7476.9|7474.1|7477.5|7474.7|7476.9|7474.1|2
1624428440000|2021-06-23 06:07:20|7477|7474.2|7476.5|7473.7|7477|7474.2|7476.4|7473.6|7
1624428450000|2021-06-23 06:07:30|7476|7473.2|7476|7473.2|7476|7473.2|7475.9|7473.1|10
1624428460000|2021-06-23 06:07:40|7475.9|7473.1|7476|7473.2|7476|7473.2|7475.9|7473.1|0
1624428480000|2021-06-23 06:08:00|7475.9|7473.1|7477.9|7475.1|7478.4|7475.6|7475.9|7473.1|31
1624428490000|2021-06-23 06:08:10|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|18
1624428500000|2021-06-23 06:08:20|7477.4|7474.6|7477.5|7474.7|7477.5|7474.7|7477.4|7474.6|20
1624428510000|2021-06-23 06:08:30|7477.9|7475.1|7477.9|7475.1|7478|7475.2|7477.9|7475.1|1
1624428520000|2021-06-23 06:08:40|7477.5|7474.7|7477.9|7475.1|7477.9|7475.1|7477.5|7474.7|2
1624428530000|2021-06-23 06:08:50|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|3
1624428540000|2021-06-23 06:09:00|7478.5|7475.7|7478.9|7476.1|7479|7476.2|7478.5|7475.7|16
1624428580000|2021-06-23 06:09:40|||||||||4
1624428590000|2021-06-23 06:09:50|7477.4|7474.6|7475.9|7473.1|7477.4|7474.6|7475.9|7473.1|394
1624428600000|2021-06-23 06:10:00|7475.4|7472.6|7474.3|7471.5|7475.4|7472.6|7474.3|7471.5|8
1624428610000|2021-06-23 06:10:10|7474.7|7471.9|7474.3|7471.5|7474.8|7472|7474.3|7471.5|1
1624428620000|2021-06-23 06:10:20|7474.4|7471.6|7475.7|7472.9|7475.7|7472.9|7474.4|7471.6|1
1624428630000|2021-06-23 06:10:30|7475.3|7472.5|7475.4|7472.6|7476.3|7473.5|7475.3|7472.5|2
1624428640000|2021-06-23 06:10:40|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|0
1624428650000|2021-06-23 06:10:50|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|1
1624428660000|2021-06-23 06:11:00|7477.3|7474.5|7477.2|7474.4|7477.3|7474.5|7477.2|7474.4|4
1624428670000|2021-06-23 06:11:10|7477.3|7474.5|7477.2|7474.4|7477.3|7474.5|7477.2|7474.4|6
1624428680000|2021-06-23 06:11:20|7477.3|7474.5|7477.2|7474.4|7477.3|7474.5|7477.2|7474.4|1
1624428690000|2021-06-23 06:11:30|7477.3|7474.5|7477.2|7474.4|7477.3|7474.5|7477.2|7474.4|70
1624428700000|2021-06-23 06:11:40|7477.3|7474.5|7477.2|7474.4|7477.3|7474.5|7477.2|7474.4|3
1624428710000|2021-06-23 06:11:50|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1624428720000|2021-06-23 06:12:00|7477.7|7474.9|7478.2|7475.4|7478.2|7475.4|7477.7|7474.9|2
1624428730000|2021-06-23 06:12:10|7478.3|7475.5|7477.7|7474.9|7478.3|7475.5|7477.7|7474.9|1
1624428740000|2021-06-23 06:12:20|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.2|7474.4|1
1624428750000|2021-06-23 06:12:30|7477.4|7474.6|7477.3|7474.5|7477.8|7475|7477.3|7474.5|0
1624428760000|2021-06-23 06:12:40|7477.8|7475|7477.3|7474.5|7477.8|7475|7477.3|7474.5|0
1624428770000|2021-06-23 06:12:50|7476.7|7473.9|7477.3|7474.5|7477.3|7474.5|7476.7|7473.9|8
1624428780000|2021-06-23 06:13:00|7477.4|7474.6|7477.2|7474.4|7477.8|7475|7477.2|7474.4|1
1624428790000|2021-06-23 06:13:10|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.2|7474.4|0
1624428800000|2021-06-23 06:13:20|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|0
1624428810000|2021-06-23 06:13:30|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|3
1624428820000|2021-06-23 06:13:40|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1624428830000|2021-06-23 06:13:50|7477.9|7475.1|7477.8|7475|7477.9|7475.1|7477.7|7474.9|1
1624428840000|2021-06-23 06:14:00|7477.7|7474.9|7477.2|7474.4|7477.7|7474.9|7477.2|7474.4|7
1624428850000|2021-06-23 06:14:10|7477.3|7474.5|7477.2|7474.4|7477.3|7474.5|7477.2|7474.4|5
1624428860000|2021-06-23 06:14:20|7477.3|7474.5|7476.8|7474|7478.2|7475.4|7476.8|7474|7
1624428870000|2021-06-23 06:14:30|7476.7|7473.9|7476.8|7474|7476.8|7474|7476.2|7473.4|18
1624428880000|2021-06-23 06:14:40|7476.9|7474.1|7478.3|7475.5|7478.3|7475.5|7476.9|7474.1|10
1624428890000|2021-06-23 06:14:50|7477.8|7475|7478.3|7475.5|7478.3|7475.5|7477.8|7475|15
1624428900000|2021-06-23 06:15:00|7478.2|7475.4|7477.4|7474.6|7479.3|7476.5|7477.3|7474.5|238
1624428910000|2021-06-23 06:15:10|7478.3|7475.5|7479.4|7476.6|7479.4|7476.6|7478.3|7475.5|8
1624428920000|2021-06-23 06:15:20|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|5
1624428930000|2021-06-23 06:15:30|||||||||24
1624428940000|2021-06-23 06:15:40|7481.3|7478.5|7480.4|7477.6|7481.3|7478.5|7480.4|7477.6|9
1624428950000|2021-06-23 06:15:50|7480.9|7478.1|7481.3|7478.5|7481.3|7478.5|7480.9|7478.1|1
1624428960000|2021-06-23 06:16:00|7481.4|7478.6|7481.3|7478.5|7482.3|7479.5|7481.3|7478.5|68
1624428970000|2021-06-23 06:16:10|7481.2|7478.4|7481.3|7478.5|7481.3|7478.5|7480.8|7478|7
1624428980000|2021-06-23 06:16:20|7481.8|7479|7481.3|7478.5|7481.8|7479|7481.3|7478.5|12
1624428990000|2021-06-23 06:16:30|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.3|7478.5|8
1624429010000|2021-06-23 06:16:50|7482.3|7479.5|7481.3|7478.5|7482.3|7479.5|7481.2|7478.4|25
1624429020000|2021-06-23 06:17:00|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7480.3|7477.5|4
1624429030000|2021-06-23 06:17:10|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.2|7478.4|6
1624429040000|2021-06-23 06:17:20|7482.1|7479.3|7481.2|7478.4|7482.2|7479.4|7481.2|7478.4|1
1624429050000|2021-06-23 06:17:30|7480.3|7477.5|7480.3|7477.5|7480.8|7478|7480.3|7477.5|1
1624429060000|2021-06-23 06:17:40|7480.7|7477.9|7481.3|7478.5|7481.3|7478.5|7480.7|7477.9|1
1624429070000|2021-06-23 06:17:50|7481.2|7478.4|7481.3|7478.5|7481.3|7478.5|7481.2|7478.4|0
1624429080000|2021-06-23 06:18:00|7481.2|7478.4|7481.8|7479|7481.8|7479|7481.2|7478.4|2
1624429090000|2021-06-23 06:18:10|7482.3|7479.5|7482.8|7480|7482.8|7480|7482.3|7479.5|4
1624429100000|2021-06-23 06:18:20|7482.7|7479.9|7481.7|7478.9|7482.7|7479.9|7481.7|7478.9|4
1624429110000|2021-06-23 06:18:30|7481.8|7479|7481.8|7479|7482.3|7479.5|7481.3|7478.5|14
1624429120000|2021-06-23 06:18:40|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|0
1624429130000|2021-06-23 06:18:50|7481.7|7478.9|7481.8|7479|7481.8|7479|7480.8|7478|74
1624429140000|2021-06-23 06:19:00|7482.2|7479.4|7482.3|7479.5|7482.3|7479.5|7482.2|7479.4|2
1624429150000|2021-06-23 06:19:10|7482.2|7479.4|7482.3|7479.5|7482.3|7479.5|7482.2|7479.4|3
1624429160000|2021-06-23 06:19:20|7482.8|7480|7482.7|7479.9|7482.8|7480|7482.3|7479.5|6
1624429170000|2021-06-23 06:19:30|7482.3|7479.5|7482.2|7479.4|7482.3|7479.5|7481.7|7478.9|13
1624429180000|2021-06-23 06:19:40|7481.8|7479|7481.4|7478.6|7482.2|7479.4|7481.3|7478.5|10
1624429190000|2021-06-23 06:19:50|7481.8|7479|7481.3|7478.5|7482.3|7479.5|7480.3|7477.5|41
1624429200000|2021-06-23 06:20:00|7481.2|7478.4|7481.2|7478.4|7481.3|7478.5|7481.2|7478.4|2
1624429210000|2021-06-23 06:20:10|7481.1|7478.3|7481.2|7478.4|7481.3|7478.5|7480.7|7477.9|9
1624429220000|2021-06-23 06:20:20|7479.3|7476.5|7478.7|7475.9|7479.8|7477|7478.2|7475.4|9
1624429230000|2021-06-23 06:20:30|7479.1|7476.3|7478.3|7475.5|7479.3|7476.5|7478.3|7475.5|5
1624429240000|2021-06-23 06:20:40|7478.7|7475.9|7479.2|7476.4|7479.7|7476.9|7478.7|7475.9|24
1624429250000|2021-06-23 06:20:50|7479.3|7476.5|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|22
1624429260000|2021-06-23 06:21:00|7480.3|7477.5|7480.8|7478|7480.8|7478|7479.7|7476.9|35
1624429270000|2021-06-23 06:21:10|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|14
1624429280000|2021-06-23 06:21:20|7481|7478.2|7481.3|7478.5|7481.3|7478.5|7479.3|7476.5|22
1624429290000|2021-06-23 06:21:30|7481.7|7478.9|7482.3|7479.5|7482.3|7479.5|7481.3|7478.5|26
1624429300000|2021-06-23 06:21:40|7482.1|7479.3|7481.2|7478.4|7482.1|7479.3|7481.2|7478.4|26
1624429310000|2021-06-23 06:21:50|7481.1|7478.3|7480.7|7477.9|7481.1|7478.3|7480.7|7477.9|1
1624429320000|2021-06-23 06:22:00|7480.3|7477.5|7482.2|7479.4|7482.3|7479.5|7480.3|7477.5|15
1624429330000|2021-06-23 06:22:10|7481.8|7479|7482.3|7479.5|7482.3|7479.5|7481.7|7478.9|5
1624429340000|2021-06-23 06:22:20|7482.2|7479.4|7481.3|7478.5|7482.2|7479.4|7480.8|7478|7
1624429350000|2021-06-23 06:22:30|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|3
1624429360000|2021-06-23 06:22:40|7482.2|7479.4|7481.3|7478.5|7482.2|7479.4|7481.3|7478.5|1
1624429370000|2021-06-23 06:22:50|7482.1|7479.3|7482.1|7479.3|7482.2|7479.4|7482.1|7479.3|2
1624429380000|2021-06-23 06:23:00|7481.7|7478.9|7482.3|7479.5|7482.3|7479.5|7481.7|7478.9|7
1624429390000|2021-06-23 06:23:10|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|1
1624429400000|2021-06-23 06:23:20|7482.3|7479.5|7481.7|7478.9|7482.3|7479.5|7481.7|7478.9|8
1624429410000|2021-06-23 06:23:30|7481.2|7478.4|7481.2|7478.4|7481.6|7478.8|7480.7|7477.9|0
1624429430000|2021-06-23 06:23:50|7481.3|7478.5|7481.7|7478.9|7481.7|7478.9|7481.3|7478.5|2
1624429440000|2021-06-23 06:24:00|7481.8|7479|7482.2|7479.4|7482.2|7479.4|7481.7|7478.9|19
1624429450000|2021-06-23 06:24:10|7482.7|7479.9|7482.2|7479.4|7482.7|7479.9|7481.7|7478.9|75
1624429460000|2021-06-23 06:24:20|7481.7|7478.9|7481.8|7479|7482.2|7479.4|7481.7|7478.9|8
1624429470000|2021-06-23 06:24:30|7482.2|7479.4|7481.8|7479|7482.2|7479.4|7481.8|7479|2
1624429480000|2021-06-23 06:24:40|7481.7|7478.9|7481.7|7478.9|7482.2|7479.4|7481.7|7478.9|2
1624429500000|2021-06-23 06:25:00|7481.3|7478.5|7479.3|7476.5|7481.3|7478.5|7479.3|7476.5|21
1624429510000|2021-06-23 06:25:10|7479.2|7476.4|7478.3|7475.5|7479.3|7476.5|7477.3|7474.5|17
1624429520000|2021-06-23 06:25:20|||||||||3
1624429530000|2021-06-23 06:25:30|7478.2|7475.4|7478.3|7475.5|7478.3|7475.5|7477.3|7474.5|21
1624429540000|2021-06-23 06:25:40|7478.2|7475.4|7477.2|7474.4|7478.2|7475.4|7476.3|7473.5|7
1624429550000|2021-06-23 06:25:50|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1624429560000|2021-06-23 06:26:00|7477.7|7474.9|7477.2|7474.4|7477.7|7474.9|7476.3|7473.5|1
1624429570000|2021-06-23 06:26:10|7477.1|7474.3|7477.3|7474.5|7477.3|7474.5|7476.3|7473.5|1
1624429590000|2021-06-23 06:26:30|7477.8|7475|7478.3|7475.5|7478.3|7475.5|7477.3|7474.5|33
1624429600000|2021-06-23 06:26:40|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|2
1624429610000|2021-06-23 06:26:50|7477.2|7474.4|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|0
1624429620000|2021-06-23 06:27:00|7478.3|7475.5|7478.8|7476|7478.8|7476|7478.3|7475.5|1
1624429630000|2021-06-23 06:27:10|7478.7|7475.9|7478.3|7475.5|7478.7|7475.9|7478.3|7475.5|0
1624429660000|2021-06-23 06:27:40|7478.2|7475.4|7478.3|7475.5|7478.3|7475.5|7478.2|7475.4|4
1624429670000|2021-06-23 06:27:50|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|15
1624429680000|2021-06-23 06:28:00|7478.8|7476|7478.7|7475.9|7478.8|7476|7478.7|7475.9|11
1624429690000|2021-06-23 06:28:10|7478.2|7475.4|7478.3|7475.5|7478.3|7475.5|7478.2|7475.4|1
1624429720000|2021-06-23 06:28:40|7478.2|7475.4|7476.7|7473.9|7478.2|7475.4|7476.7|7473.9|0
1624429730000|2021-06-23 06:28:50|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|0
1624429770000|2021-06-23 06:29:30|7477.7|7474.9|7477.8|7475|7477.8|7475|7477.7|7474.9|1
1624429780000|2021-06-23 06:29:40|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|0
1624429790000|2021-06-23 06:29:50|7478.8|7476|7478.3|7475.5|7478.8|7476|7478.3|7475.5|1
1624429800000|2021-06-23 06:30:00|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|0
1624429810000|2021-06-23 06:30:10|7478.8|7476|7478.8|7476|7478.8|7476|7478.8|7476|4
1624429830000|2021-06-23 06:30:30|7481|7478.2|7479.2|7476.4|7481|7478.2|7479.2|7476.4|33
1624429840000|2021-06-23 06:30:40|7479.3|7476.5|7479.2|7476.4|7479.3|7476.5|7479.2|7476.4|10
1624429850000|2021-06-23 06:30:50|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|0
1624429860000|2021-06-23 06:31:00|7478.8|7476|7480.7|7477.9|7481.2|7478.4|7478.8|7476|6
1624429870000|2021-06-23 06:31:10|7480.8|7478|7481.2|7478.4|7481.7|7478.9|7480.8|7478|7
1624429880000|2021-06-23 06:31:20|7481.7|7478.9|7480.7|7477.9|7481.8|7479|7479.7|7476.9|38
1624429890000|2021-06-23 06:31:30|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|6
1624429900000|2021-06-23 06:31:40|7481.7|7478.9|7481.7|7478.9|7481.8|7479|7481.2|7478.4|2
1624429910000|2021-06-23 06:31:50|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|0
1624429920000|2021-06-23 06:32:00|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|14
1624429930000|2021-06-23 06:32:10|||||||||6
1624429940000|2021-06-23 06:32:20|7481.8|7479|7481.7|7478.9|7481.8|7479|7481.7|7478.9|1
1624429950000|2021-06-23 06:32:30|7482.2|7479.4|7481.7|7478.9|7482.2|7479.4|7481.7|7478.9|1
1624429970000|2021-06-23 06:32:50|||||||||4
1624429990000|2021-06-23 06:33:10|||||||||5
1624430010000|2021-06-23 06:33:30|7481.5|7478.7|7479.7|7476.9|7481.5|7478.7|7479.2|7476.4|11
1624430020000|2021-06-23 06:33:40|7480.2|7477.4|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|57
1624430030000|2021-06-23 06:33:50|7480.7|7477.9|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|11
1624430040000|2021-06-23 06:34:00|7481.3|7478.5|7481.7|7478.9|7482.2|7479.4|7481.2|7478.4|14
1624430050000|2021-06-23 06:34:10|7481.2|7478.4|7481.3|7478.5|7481.3|7478.5|7481.2|7478.4|0
1624430060000|2021-06-23 06:34:20|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|5
1624430070000|2021-06-23 06:34:30|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|3
1624430080000|2021-06-23 06:34:40|7482.2|7479.4|7483.2|7480.4|7484.2|7481.4|7482.2|7479.4|83
1624430090000|2021-06-23 06:34:50|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|8
1624430100000|2021-06-23 06:35:00|7483.8|7481|7482.7|7479.9|7483.8|7481|7482.7|7479.9|17
1624430110000|2021-06-23 06:35:10|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|2
1624430120000|2021-06-23 06:35:20|7483.7|7480.9|7483.2|7480.4|7483.7|7480.9|7483.2|7480.4|9
1624430130000|2021-06-23 06:35:30|7483.8|7481|7483.2|7480.4|7483.8|7481|7483.2|7480.4|21
1624430150000|2021-06-23 06:35:50|||||||||1
1624430160000|2021-06-23 06:36:00|||||||||1
1624430170000|2021-06-23 06:36:10|7482.8|7480|7482.7|7479.9|7482.8|7480|7482.6|7479.8|4
1624430180000|2021-06-23 06:36:20|7482.6|7479.8|7481.7|7478.9|7482.6|7479.8|7481.6|7478.8|7
1624430190000|2021-06-23 06:36:30|7482.1|7479.3|7482.2|7479.4|7482.2|7479.4|7482.1|7479.3|11
1624430200000|2021-06-23 06:36:40|7482.1|7479.3|7484.1|7481.3|7484.6|7481.8|7482.1|7479.3|261
1624430210000|2021-06-23 06:36:50|7483.6|7480.8|7483.1|7480.3|7483.6|7480.8|7483.1|7480.3|9
1624430220000|2021-06-23 06:37:00|7483.2|7480.4|7482.7|7479.9|7483.2|7480.4|7482.7|7479.9|2
1624430230000|2021-06-23 06:37:10|7482.8|7480|7483.2|7480.4|7483.2|7480.4|7482.8|7480|0
1624430240000|2021-06-23 06:37:20|7483.1|7480.3|7482.2|7479.4|7483.1|7480.3|7482.2|7479.4|4
1624430260000|2021-06-23 06:37:40|||||||||2
1624430290000|2021-06-23 06:38:10|7482.3|7479.5|7480.6|7477.8|7483.2|7480.4|7480.1|7477.3|88
1624430300000|2021-06-23 06:38:20|7480.2|7477.4|7480.1|7477.3|7480.2|7477.4|7480.1|7477.3|2
1624430310000|2021-06-23 06:38:30|7479.6|7476.8|7480.6|7477.8|7480.6|7477.8|7479.6|7476.8|17
1624430320000|2021-06-23 06:38:40|7480.1|7477.3|7480.2|7477.4|7480.3|7477.5|7479.2|7476.4|15
1624430330000|2021-06-23 06:38:50|7480.7|7477.9|7481.3|7478.5|7482.6|7479.8|7480.7|7477.9|13
1624430340000|2021-06-23 06:39:00|7482|7478|7482.2|7479.4|7485.9|7480.9|7481.1|7475.1|182
1624430350000|2021-06-23 06:39:10|7482.7|7479.9|7481.6|7478.8|7483.2|7480.4|7480.8|7478|13
1624430360000|2021-06-23 06:39:20|7480.6|7477.8|7480.2|7477.4|7480.6|7477.8|7479.7|7476.9|19
1624430370000|2021-06-23 06:39:30|7480.1|7477.3|7479.2|7476.4|7480.1|7477.3|7479.2|7476.4|3
1624430380000|2021-06-23 06:39:40|7479.1|7476.3|7479.2|7476.4|7479.2|7476.4|7479.1|7476.3|1
1624430390000|2021-06-23 06:39:50|7478.7|7475.9|7480.8|7478|7480.8|7478|7478.1|7475.3|41
1624430400000|2021-06-23 06:40:00|7480.7|7477.9|7482.2|7479.4|7483.6|7480.8|7480.2|7477.4|69
1624430410000|2021-06-23 06:40:10|7481.8|7479|7481.1|7478.3|7481.8|7479|7480.8|7478|2
1624430430000|2021-06-23 06:40:30|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|0
1624430440000|2021-06-23 06:40:40|7481.7|7478.9|7482.1|7479.3|7482.1|7479.3|7481.7|7478.9|7
1624430450000|2021-06-23 06:40:50|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|0
1624430460000|2021-06-23 06:41:00|7481.7|7478.9|7481.3|7478.5|7482.3|7479.5|7481.3|7478.5|4
1624430470000|2021-06-23 06:41:10|7483.2|7479.2|7481.6|7478.8|7483.2|7479.8|7481.6|7478.8|31
1624430480000|2021-06-23 06:41:20|7481.2|7478.4|7483.2|7480.4|7483.2|7480.4|7481.2|7478.4|4
1624430490000|2021-06-23 06:41:30|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.1|7481.3|2
1624430500000|2021-06-23 06:41:40|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|10
1624430510000|2021-06-23 06:41:50|7483.3|7480.5|7484.2|7481.4|7484.2|7481.4|7483.3|7480.5|6
1624430520000|2021-06-23 06:42:00|7484.3|7481.5|7484.2|7481.4|7484.3|7481.5|7483.9|7481.1|7
1624430530000|2021-06-23 06:42:10|7484.1|7481.3|7484.2|7481.4|7484.2|7481.4|7483.8|7481|2
1624430540000|2021-06-23 06:42:20|7484.6|7481.8|7484.8|7482|7484.8|7482|7484.6|7481.8|5
1624430550000|2021-06-23 06:42:30|7484.7|7481.9|7484.6|7481.8|7484.7|7481.9|7484.6|7481.8|1
1624430560000|2021-06-23 06:42:40|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7484.6|7481.8|0
1624430570000|2021-06-23 06:42:50|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|0
1624430580000|2021-06-23 06:43:00|7485.1|7482.3|7484.1|7481.3|7485.1|7482.3|7484.1|7481.3|4
1624430590000|2021-06-23 06:43:10|7483.1|7480.3|7483.2|7480.4|7483.2|7480.4|7483.1|7480.3|2
1624430600000|2021-06-23 06:43:20|7483.3|7480.5|7484.2|7481.4|7484.2|7481.4|7483.3|7480.5|1
1624430610000|2021-06-23 06:43:30|7484.7|7481.9|7484.6|7481.8|7484.7|7481.9|7484.6|7481.8|0
1624430620000|2021-06-23 06:43:40|7483.7|7480.9|7484.1|7481.3|7484.1|7481.3|7483.7|7480.9|4
1624430630000|2021-06-23 06:43:50|7483.6|7480.8|7484.1|7481.3|7484.2|7481.4|7483.1|7480.3|12
1624430640000|2021-06-23 06:44:00|7484.2|7481.4|7484.1|7481.3|7484.2|7481.4|7484.1|7481.3|0
1624430650000|2021-06-23 06:44:10|7483.7|7480.9|7483.8|7481|7483.8|7481|7483.7|7480.9|0
1624430660000|2021-06-23 06:44:20|7484.1|7481.3|7484.2|7481.4|7484.2|7481.4|7484.1|7481.3|1
1624430670000|2021-06-23 06:44:30|7484.3|7481.5|7483.6|7480.8|7484.3|7481.5|7483.6|7480.8|6
1624430680000|2021-06-23 06:44:40|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|0
1624430700000|2021-06-23 06:45:00|7484.2|7481.4|7483.6|7480.8|7484.2|7481.4|7483.6|7480.8|1
1624430710000|2021-06-23 06:45:10|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|0
1624430720000|2021-06-23 06:45:20|7483.1|7480.3|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|5
1624430730000|2021-06-23 06:45:30|7483|7480.2|7482.2|7479.4|7483|7480.2|7482.2|7479.4|1
1624430740000|2021-06-23 06:45:40|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|1
1624430760000|2021-06-23 06:46:00|7482.1|7479.3|7481.7|7478.9|7482.1|7479.3|7481.4|7478.6|1
1624430770000|2021-06-23 06:46:10|7482.1|7479.3|7481.2|7478.4|7482.1|7479.3|7481.2|7478.4|0
1624430790000|2021-06-23 06:46:30|7481.3|7478.5|7482.2|7479.4|7482.2|7479.4|7481.2|7478.4|2
1624430800000|2021-06-23 06:46:40|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|0
1624430810000|2021-06-23 06:46:50|7483.8|7481|7484.2|7481.4|7484.3|7481.5|7483.3|7480.5|4
1624430820000|2021-06-23 06:47:00|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.2|7481.4|0
1624430830000|2021-06-23 06:47:10|7484.2|7481.4|7484.3|7481.5|7484.3|7481.5|7484.2|7481.4|1
1624430840000|2021-06-23 06:47:20|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.1|7482.3|17
1624430850000|2021-06-23 06:47:30|7485.6|7482.8|7484.7|7481.9|7485.6|7482.8|7484.2|7481.4|6
1624430870000|2021-06-23 06:47:50|7484.8|7482|7484.2|7481.4|7484.8|7482|7484.2|7481.4|0
1624430880000|2021-06-23 06:48:00|7484.3|7481.5|7483.7|7480.9|7484.7|7481.9|7483.2|7480.4|30
1624430890000|2021-06-23 06:48:10|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|1
1624430910000|2021-06-23 06:48:30|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7483.9|7481.1|48
1624430920000|2021-06-23 06:48:40|7484.2|7481.4|7483.2|7480.4|7484.2|7481.4|7483.2|7480.4|1
1624430930000|2021-06-23 06:48:50|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|0
1624430940000|2021-06-23 06:49:00|7483|7480.2|7481.6|7478.8|7483|7480.2|7481.6|7478.8|5
1624430950000|2021-06-23 06:49:10|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.1|7478.3|8
1624430960000|2021-06-23 06:49:20|7481.6|7478.8|7481.7|7478.9|7481.7|7478.9|7481.6|7478.8|19
1624430970000|2021-06-23 06:49:30|7482.2|7479.4|7483.1|7480.3|7483.1|7480.3|7482.2|7479.4|11
1624430990000|2021-06-23 06:49:50|7482.1|7479.3|7483.7|7480.9|7483.8|7481|7482.1|7479.3|23
1624431000000|2021-06-23 06:50:00|7483.3|7480.5|7482.3|7479.5|7483.3|7480.5|7482.3|7479.5|11
1624431010000|2021-06-23 06:50:10|7482.8|7480|7483.8|7481|7484.2|7481.4|7482.7|7479.9|3
1624431020000|2021-06-23 06:50:20|7484.2|7481.4|7483.6|7480.8|7484.2|7481.4|7483.6|7480.8|6
1624431030000|2021-06-23 06:50:30|7483.2|7480.4|7481.8|7479|7483.2|7480.4|7481.8|7479|301
1624431040000|2021-06-23 06:50:40|7482.3|7479.5|7482.6|7479.8|7483.1|7480.3|7482.2|7479.4|31
1624431050000|2021-06-23 06:50:50|7482.7|7479.9|7483|7480.2|7483.1|7480.3|7482.7|7479.9|10
1624431060000|2021-06-23 06:51:00|7482.6|7479.8|7481.6|7478.8|7482.6|7479.8|7481.6|7478.8|16
1624431070000|2021-06-23 06:51:10|7481|7478.2|7481.1|7478.3|7481.6|7478.8|7481|7478.2|4
1624431080000|2021-06-23 06:51:20|7481|7478.2|7480.6|7477.8|7481.1|7478.3|7480.5|7477.7|14
1624431090000|2021-06-23 06:51:30|7481.1|7478.3|7480.6|7477.8|7481.5|7478.7|7480.5|7477.7|33
1624431100000|2021-06-23 06:51:40|7480.7|7477.9|7481.1|7478.3|7481.1|7478.3|7480.7|7477.9|5
1624431110000|2021-06-23 06:51:50|7481.6|7478.8|7482|7479.2|7482.1|7479.3|7481.6|7478.8|0
1624431120000|2021-06-23 06:52:00|7481.2|7478.4|7481.1|7478.3|7482|7479.2|7481.1|7478.3|11
1624431130000|2021-06-23 06:52:10|7481.5|7478.7|7481.1|7478.3|7481.5|7478.7|7481|7478.2|1
1624431140000|2021-06-23 06:52:20|7481|7478.2|7481|7478.2|7481.1|7478.3|7481|7478.2|0
1624431150000|2021-06-23 06:52:30|7480.6|7477.8|7479.1|7476.3|7480.6|7477.8|7478.6|7475.8|31
1624431160000|2021-06-23 06:52:40|7479.5|7476.7|7480.6|7477.8|7480.6|7477.8|7479.5|7476.7|3
1624431180000|2021-06-23 06:53:00|7481|7478.2|7480|7477.2|7481|7478.2|7480|7477.2|6
1624431190000|2021-06-23 06:53:10|7480.5|7477.7|7481.1|7478.3|7483|7480.2|7480.5|7477.7|37
1624431210000|2021-06-23 06:53:30|7481.6|7478.8|7481|7478.2|7481.6|7478.8|7481|7478.2|0
1624431220000|2021-06-23 06:53:40|7481.6|7478.8|7481.6|7478.8|7482.5|7479.7|7481.6|7478.8|7
1624431230000|2021-06-23 06:53:50|7482|7479.2|7482.6|7479.8|7482.6|7479.8|7482|7479.2|3
1624431240000|2021-06-23 06:54:00|7482.5|7479.7|7480.6|7477.8|7482.5|7479.7|7480.5|7477.7|1
1624431250000|2021-06-23 06:54:10|7480.5|7477.7|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|0
1624431260000|2021-06-23 06:54:20|7481.1|7478.3|7481|7478.2|7481.1|7478.3|7481|7478.2|1
1624431270000|2021-06-23 06:54:30|7481.1|7478.3|7480.6|7477.8|7481.1|7478.3|7480.1|7477.3|2
1624431280000|2021-06-23 06:54:40|7480.5|7477.7|7480|7477.2|7480.5|7477.7|7480|7477.2|0
1624431290000|2021-06-23 06:54:50|7480.1|7477.3|7480.1|7477.3|7480.6|7477.8|7480.1|7477.3|1
1624431300000|2021-06-23 06:55:00|7480.2|7477.4|7479.1|7476.3|7480.5|7477.7|7479|7476.2|24
1624431310000|2021-06-23 06:55:10|7479.6|7476.8|7480|7477.2|7480.5|7477.7|7479.6|7476.8|0
1624431320000|2021-06-23 06:55:20|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|0
1624431330000|2021-06-23 06:55:30|7479|7476.2|7481|7478.2|7481.1|7478.3|7479|7476.2|6
1624431340000|2021-06-23 06:55:40|7481.1|7478.3|7481.4|7478.6|7481.4|7478.6|7481|7478.2|14
1624431350000|2021-06-23 06:55:50|7481.6|7478.8|7481.6|7478.8|7482.1|7479.3|7481.6|7478.8|31
1624431360000|2021-06-23 06:56:00|7482|7479.2|7483|7480.2|7483|7480.2|7481.6|7478.8|78
1624431370000|2021-06-23 06:56:10|7483.3|7480.5|7484.9|7482.1|7485|7482.2|7483.3|7480.5|9
1624431380000|2021-06-23 06:56:20|7484.5|7481.7|7483.4|7480.6|7485|7482.2|7483.4|7480.6|14
1624431390000|2021-06-23 06:56:30|7483|7480.2|7483|7480.2|7484|7481.2|7483|7480.2|2
1624431400000|2021-06-23 06:56:40|7483.1|7480.3|7483.4|7480.6|7483.5|7480.7|7483.1|7480.3|0
1624431410000|2021-06-23 06:56:50|7483|7480.2|7484|7481.2|7484|7481.2|7483|7480.2|67
1624431420000|2021-06-23 06:57:00|7484.1|7481.3|7483.1|7480.3|7484.1|7481.3|7483|7480.2|17
1624431430000|2021-06-23 06:57:10|7483|7480.2|7483.4|7480.6|7483.5|7480.7|7483|7480.2|1
1624431440000|2021-06-23 06:57:20|7483.1|7480.3|7483|7480.2|7483.1|7480.3|7483|7480.2|0
1624431450000|2021-06-23 06:57:30|7482.2|7479.4|7483|7480.2|7483|7480.2|7482.1|7479.3|11
1624431460000|2021-06-23 06:57:40|7482.7|7479.9|7480.4|7477.6|7482.7|7479.9|7480.4|7477.6|26
1624431470000|2021-06-23 06:57:50|7480.5|7477.7|7479.9|7477.1|7481|7478.2|7479.9|7477.1|1
1624431480000|2021-06-23 06:58:00|7480|7477.2|7479.9|7477.1|7480|7477.2|7479.9|7477.1|6
1624431490000|2021-06-23 06:58:10|7480|7477.2|7480.4|7477.6|7480.4|7477.6|7480|7477.2|3
1624431500000|2021-06-23 06:58:20|7480|7477.2|7479.9|7477.1|7480|7477.2|7479.4|7476.6|9
1624431510000|2021-06-23 06:58:30|7480|7477.2|7480.1|7477.3|7481.9|7479.1|7480|7477.2|66
1624431520000|2021-06-23 06:58:40|7480.6|7477.8|7479.4|7476.6|7480.9|7478.1|7479.4|7476.6|10
1624431530000|2021-06-23 06:58:50|7479.9|7477.1|7480.5|7477.7|7481|7478.2|7479.9|7477.1|10
1624431540000|2021-06-23 06:59:00|7480|7477.2|7480.1|7477.3|7480.5|7477.7|7480|7477.2|1
1624431550000|2021-06-23 06:59:10|7480.6|7477.8|7480.4|7477.6|7481.1|7478.3|7480.4|7477.6|2
1624431560000|2021-06-23 06:59:20|7480|7477.2|7480.4|7477.6|7480.4|7477.6|7480|7477.2|2
1624431570000|2021-06-23 06:59:30|7482|7479.2|7481|7478.2|7482|7479.2|7481|7478.2|60
1624431580000|2021-06-23 06:59:40|7481.1|7478.3|7484|7481.2|7484.5|7481.7|7481.1|7478.3|12
1624431590000|2021-06-23 06:59:50|7483.9|7481.1|7484|7481.2|7484|7481.2|7483.9|7481.1|1
1624431600000|2021-06-23 07:00:00|7483.5|7480.7|7485|7482.2|7485|7482.2|7483.5|7480.7|7
1624431610000|2021-06-23 07:00:10|7484.9|7482.1|7485.5|7482.7|7485.5|7482.7|7484.9|7482.1|19
1624431620000|2021-06-23 07:00:20|7485.6|7482.8|7485|7482.2|7485.6|7482.8|7484.9|7482.1|0
1624431630000|2021-06-23 07:00:30|7484.9|7482.1|7484.6|7481.8|7484.9|7482.1|7484.6|7481.8|1
1624431640000|2021-06-23 07:00:40|7485.4|7482.6|7484.6|7481.8|7485.5|7482.7|7484.6|7481.8|21
1624431650000|2021-06-23 07:00:50|7484.5|7481.7|7482.4|7479.6|7484.5|7481.7|7482.4|7479.6|20
1624431660000|2021-06-23 07:01:00|7482|7479.2|7481.5|7478.7|7482|7479.2|7479.6|7476.8|31
1624431670000|2021-06-23 07:01:10|7481.4|7478.6|7482|7479.2|7482|7479.2|7481.4|7478.6|1
1624431680000|2021-06-23 07:01:20|7481.9|7479.1|7481.4|7478.6|7482.4|7479.6|7481.4|7478.6|1
1624431690000|2021-06-23 07:01:30|7481.9|7479.1|7483.9|7481.1|7483.9|7481.1|7481.9|7479.1|9
1624431700000|2021-06-23 07:01:40|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|0
1624431710000|2021-06-23 07:01:50|7483.4|7480.6|7483.9|7481.1|7484.5|7481.7|7483.4|7480.6|1
1624431720000|2021-06-23 07:02:00|7484|7481.2|7484|7481.2|7484.4|7481.6|7483.4|7480.6|0
1624431730000|2021-06-23 07:02:10|7483.4|7480.6|7482.4|7479.6|7483.4|7480.6|7482.4|7479.6|2
1624431740000|2021-06-23 07:02:20|7481.6|7478.8|7481.4|7478.6|7481.6|7478.8|7481.4|7478.6|2
1624431750000|2021-06-23 07:02:30|7481|7478.2|7479.6|7476.8|7481.6|7478.8|7479.6|7476.8|14
1624431760000|2021-06-23 07:02:40|7480.1|7477.3|7480|7477.2|7480.9|7478.1|7479.4|7476.6|11
1624431770000|2021-06-23 07:02:50|7480.4|7477.6|7479.9|7477.1|7480.4|7477.6|7479.9|7477.1|0
1624431780000|2021-06-23 07:03:00|7480|7477.2|7480|7477.2|7480.4|7477.6|7479.9|7477.1|9
1624431790000|2021-06-23 07:03:10|7480.4|7477.6|7479.5|7476.7|7480.4|7477.6|7479.4|7476.6|3
1624431800000|2021-06-23 07:03:20|7479.9|7477.1|7480|7477.2|7480|7477.2|7479.9|7477.1|8
1624431810000|2021-06-23 07:03:30|7480.4|7477.6|7479.5|7476.7|7480.4|7477.6|7479.5|7476.7|5
1624431820000|2021-06-23 07:03:40|7479.6|7476.8|7480|7477.2|7480|7477.2|7479.4|7476.6|2
1624431840000|2021-06-23 07:04:00|7480.4|7477.6|7479.5|7476.7|7480.4|7477.6|7479|7476.2|4
1624431850000|2021-06-23 07:04:10|7479.4|7476.6|7478.6|7475.8|7479.4|7476.6|7478.1|7475.3|27
1624431860000|2021-06-23 07:04:20|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|3
1624431870000|2021-06-23 07:04:30|7479.4|7476.6|7479.5|7476.7|7480|7477.2|7479.4|7476.6|76
1624431880000|2021-06-23 07:04:40|7479.6|7476.8|7480|7477.2|7480|7477.2|7479.5|7476.7|0
1624431900000|2021-06-23 07:05:00|7480.4|7477.6|7480|7477.2|7480.4|7477.6|7479.4|7476.6|4
1624431910000|2021-06-23 07:05:10|7480.4|7477.6|7478.5|7475.7|7480.4|7477.6|7478.4|7475.6|10
1624431920000|2021-06-23 07:05:20|7478.9|7476.1|7478.6|7475.8|7478.9|7476.1|7478.4|7475.6|14
1624431930000|2021-06-23 07:05:30|7479.4|7476.6|7479|7476.2|7480|7477.2|7478.9|7476.1|65
1624431940000|2021-06-23 07:05:40|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|0
1624431950000|2021-06-23 07:05:50|||||||||1
1624431960000|2021-06-23 07:06:00|7478.5|7475.7|7479.4|7476.6|7479.4|7476.6|7478.5|7475.7|3
1624431980000|2021-06-23 07:06:20|7479|7476.2|7478.5|7475.7|7479|7476.2|7478.4|7475.6|521
1624431990000|2021-06-23 07:06:30|7478.9|7476.1|7478|7475.2|7479|7476.2|7478|7475.2|125
1624432000000|2021-06-23 07:06:40|||||||||6
1624432010000|2021-06-23 07:06:50|7478.4|7475.6|7478.4|7475.6|7479|7476.2|7478.4|7475.6|66
1624432020000|2021-06-23 07:07:00|7478.5|7475.7|7478.4|7475.6|7478.9|7476.1|7478.4|7475.6|2
1624432030000|2021-06-23 07:07:10|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|5
1624432040000|2021-06-23 07:07:20|7479.4|7476.6|7482.4|7479.6|7482.9|7480.1|7479.4|7476.6|134
1624432050000|2021-06-23 07:07:30|7481.9|7479.1|7481.4|7478.6|7482|7479.2|7481.4|7478.6|3
1624432060000|2021-06-23 07:07:40|7481|7478.2|7481|7478.2|7481|7478.2|7480.9|7478.1|4
1624432070000|2021-06-23 07:07:50|7481.4|7478.6|7481|7478.2|7481.4|7478.6|7480.9|7478.1|12
1624432080000|2021-06-23 07:08:00|7481.4|7478.6|7482.1|7479.3|7483.6|7480.8|7481.4|7478.6|96
1624432090000|2021-06-23 07:08:10|7482.2|7479.4|7481.6|7478.8|7482.6|7479.8|7479.6|7476.8|121
1624432100000|2021-06-23 07:08:20|7481.7|7478.9|7480.6|7477.8|7482.1|7479.3|7480.6|7477.8|9
1624432110000|2021-06-23 07:08:30|7480.4|7477.6|7480.1|7477.3|7480.4|7477.6|7479.6|7476.8|9
1624432120000|2021-06-23 07:08:40|7480.2|7477.4|7480.1|7477.3|7480.6|7477.8|7480.1|7477.3|6
1624432130000|2021-06-23 07:08:50|7480.2|7477.4|7480.7|7477.9|7480.7|7477.9|7480.2|7477.4|10
1624432140000|2021-06-23 07:09:00|7481.1|7478.3|7481.6|7478.8|7481.6|7478.8|7481.1|7478.3|0
1624432160000|2021-06-23 07:09:20|7481.2|7478.4|7481|7478.2|7481.2|7478.4|7480.6|7477.8|3
1624432170000|2021-06-23 07:09:30|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|0
1624432180000|2021-06-23 07:09:40|7480.5|7477.7|7479.6|7476.8|7480.6|7477.8|7479.6|7476.8|100
1624432200000|2021-06-23 07:10:00|||||||||1
1624432210000|2021-06-23 07:10:10|7479.1|7476.3|7478.6|7475.8|7479.1|7476.3|7478.6|7475.8|6
1624432220000|2021-06-23 07:10:20|||||||||9
1624432230000|2021-06-23 07:10:30|||||||||17
1624432240000|2021-06-23 07:10:40|7478.4|7475.6|7476|7473.2|7478.4|7475.6|7475.4|7472.6|65
1624432250000|2021-06-23 07:10:50|7475.9|7473.1|7476.6|7473.8|7478|7475.2|7475.9|7473.1|109
1624432260000|2021-06-23 07:11:00|7477|7474.2|7478.9|7476.1|7478.9|7476.1|7476.9|7474.1|12
1624432270000|2021-06-23 07:11:10|7478.4|7475.6|7479|7476.2|7479|7476.2|7478.4|7475.6|4
1624432280000|2021-06-23 07:11:20|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|3
1624432290000|2021-06-23 07:11:30|7479|7476.2|7479|7476.2|7479|7476.2|7478.9|7476.1|1
1624432300000|2021-06-23 07:11:40|7478.9|7476.1|7478|7475.2|7479|7476.2|7477.4|7474.6|25
1624432310000|2021-06-23 07:11:50|7478.1|7475.3|7478.5|7475.7|7478.5|7475.7|7478.1|7475.3|2
1624432320000|2021-06-23 07:12:00|7478.4|7475.6|7478.4|7475.6|7478.5|7475.7|7478.4|7475.6|2
1624432330000|2021-06-23 07:12:10|||||||||2
1624432340000|2021-06-23 07:12:20|7477.5|7474.7|7478|7475.2|7478|7475.2|7477.4|7474.6|2
1624432350000|2021-06-23 07:12:30|7477.9|7475.1|7477.4|7474.6|7478|7475.2|7477.4|7474.6|2
1624432360000|2021-06-23 07:12:40|7477.5|7474.7|7478|7475.2|7478|7475.2|7477.4|7474.6|3
1624432370000|2021-06-23 07:12:50|7477.9|7475.1|7477.9|7475.1|7478.4|7475.6|7477.9|7475.1|2
1624432380000|2021-06-23 07:13:00|7477.8|7475|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|3
1624432390000|2021-06-23 07:13:10|7477.8|7475|7477.5|7474.7|7477.8|7475|7477.4|7474.6|4
1624432400000|2021-06-23 07:13:20|7477.4|7474.6|7477.5|7474.7|7477.5|7474.7|7477.4|7474.6|0
1624432410000|2021-06-23 07:13:30|7477.4|7474.6|7477.5|7474.7|7477.5|7474.7|7477.4|7474.6|1
1624432420000|2021-06-23 07:13:40|||||||||1
1624432430000|2021-06-23 07:13:50|||||||||1
1624432440000|2021-06-23 07:14:00|7477.4|7474.6|7475.5|7472.7|7477.4|7474.6|7475.5|7472.7|8
1624432450000|2021-06-23 07:14:10|7476|7473.2|7476.4|7473.6|7477.4|7474.6|7475.9|7473.1|0
1624432460000|2021-06-23 07:14:20|7475.9|7473.1|7475.6|7472.8|7475.9|7473.1|7475.5|7472.7|3
1624432470000|2021-06-23 07:14:30|7476.4|7473.6|7476.2|7473.4|7476.4|7473.6|7476.2|7473.4|31
1624432480000|2021-06-23 07:14:40|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|1
1624432490000|2021-06-23 07:14:50|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|5
1624432500000|2021-06-23 07:15:00|7475|7472.2|7472.5|7469.7|7475|7472.2|7472|7469.2|62
1624432510000|2021-06-23 07:15:10|7472.4|7469.6|7472.5|7469.7|7472.9|7470.1|7471.4|7468.6|13
1624432520000|2021-06-23 07:15:20|7473.4|7470.6|7472.4|7469.6|7473.4|7470.6|7471.5|7468.7|66
1624432530000|2021-06-23 07:15:30|7472.9|7470.1|7473.4|7470.6|7473.4|7470.6|7472.4|7469.6|1
1624432540000|2021-06-23 07:15:40|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|1
1624432550000|2021-06-23 07:15:50|7472.5|7469.7|7473.4|7470.6|7474.4|7471.6|7472.5|7469.7|21
1624432560000|2021-06-23 07:16:00|7473.3|7470.5|7472.4|7469.6|7473.3|7470.5|7471.4|7468.6|3
1624432570000|2021-06-23 07:16:10|7472.5|7469.7|7472.5|7469.7|7473|7470.2|7472.5|7469.7|2
1624432580000|2021-06-23 07:16:20|7472.4|7469.6|7472.9|7470.1|7472.9|7470.1|7472.4|7469.6|11
1624432590000|2021-06-23 07:16:30|7473|7470.2|7472.5|7469.7|7473|7470.2|7472.4|7469.6|2
1624432600000|2021-06-23 07:16:40|7472.4|7469.6|7471.4|7468.6|7472.4|7469.6|7471.4|7468.6|3
1624432610000|2021-06-23 07:16:50|7471.3|7468.5|7470.9|7468.1|7471.3|7468.5|7470.9|7468.1|0
1624432620000|2021-06-23 07:17:00|7471.4|7468.6|7471|7468.2|7471.4|7468.6|7470.5|7467.7|5
1624432630000|2021-06-23 07:17:10|7471.4|7468.6|7470.5|7467.7|7471.4|7468.6|7470.5|7467.7|4
1624432650000|2021-06-23 07:17:30|7470.9|7468.1|7470.9|7468.1|7471|7468.2|7470.9|7468.1|2
1624432660000|2021-06-23 07:17:40|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|2
1624432670000|2021-06-23 07:17:50|7471.8|7469|7472|7469.2|7472|7469.2|7471.8|7469|6
1624432680000|2021-06-23 07:18:00|7472.4|7469.6|7470.9|7468.1|7472.4|7469.6|7469.4|7466.6|27
1624432690000|2021-06-23 07:18:10|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|2
1624432700000|2021-06-23 07:18:20|7470.9|7468.1|7470.9|7468.1|7471|7468.2|7470.9|7468.1|2
1624432710000|2021-06-23 07:18:30|7470.5|7467.7|7468.3|7465.5|7470.5|7467.7|7467.5|7464.7|249
1624432720000|2021-06-23 07:18:40|7468.4|7465.6|7468.8|7466|7468.8|7466|7468.2|7465.4|4
1624432730000|2021-06-23 07:18:50|7469.3|7466.5|7470.2|7467.4|7470.2|7467.4|7469.3|7466.5|3
1624432740000|2021-06-23 07:19:00|7469.3|7466.5|7469.2|7466.4|7470.3|7467.5|7469.2|7466.4|27
1624432750000|2021-06-23 07:19:10|7469.3|7466.5|7469.3|7466.5|7469.4|7466.6|7469.2|7466.4|2
1624432760000|2021-06-23 07:19:20|7469.7|7466.9|7469.3|7466.5|7469.8|7467|7469.3|7466.5|10
1624432770000|2021-06-23 07:19:30|7469.2|7466.4|7469.2|7466.4|7469.4|7466.6|7468.9|7466.1|1
1624432780000|2021-06-23 07:19:40|7468.8|7466|7469.8|7467|7469.8|7467|7468.8|7466|1
1624432790000|2021-06-23 07:19:50|7470.3|7467.5|7470.2|7467.4|7470.3|7467.5|7470.2|7467.4|3
1624432800000|2021-06-23 07:20:00|7469.8|7467|7468.4|7465.6|7469.8|7467|7468.3|7465.5|13
1624432810000|2021-06-23 07:20:10|7468.8|7466|7470.4|7467.6|7470.4|7467.6|7468.8|7466|7
1624432820000|2021-06-23 07:20:20|7470.8|7468|7473.8|7471|7474.3|7471.5|7470.8|7468|54
1624432830000|2021-06-23 07:20:30|7473.4|7470.6|7474.3|7471.5|7474.8|7472|7473.4|7470.6|15
1624432840000|2021-06-23 07:20:40|7474.4|7471.6|7474.8|7472|7474.8|7472|7474.3|7471.5|3
1624432850000|2021-06-23 07:20:50|7474.4|7471.6|7475.2|7472.4|7475.3|7472.5|7474.3|7471.5|1
1624432860000|2021-06-23 07:21:00|7474.8|7472|7474.7|7471.9|7474.8|7472|7474.7|7471.9|25
1624432870000|2021-06-23 07:21:10|7474.4|7471.6|7475.8|7473|7476.2|7473.4|7474.4|7471.6|9
1624432900000|2021-06-23 07:21:40|||||||||13
1624432910000|2021-06-23 07:21:50|7475.2|7472.4|7472.2|7469.4|7475.2|7472.4|7472.2|7469.4|35
1624432920000|2021-06-23 07:22:00|7472.3|7469.5|7472.3|7469.5|7472.8|7470|7472.2|7469.4|16
1624432930000|2021-06-23 07:22:10|7472.4|7469.6|7472.2|7469.4|7473.2|7470.4|7472.2|7469.4|68
1624432940000|2021-06-23 07:22:20|7471.2|7468.4|7471.4|7468.6|7471.4|7468.6|7470.8|7468|31
1624432950000|2021-06-23 07:22:30|7471.8|7469|7471.2|7468.4|7472.4|7469.6|7471.2|7468.4|6
1624432960000|2021-06-23 07:22:40|7470.8|7468|7470.8|7468|7470.8|7468|7470.7|7467.9|22
1624432970000|2021-06-23 07:22:50|7470.7|7467.9|7470.8|7468|7470.8|7468|7470.7|7467.9|1
1624432980000|2021-06-23 07:23:00|7471|7468.2|7471.2|7468.4|7471.3|7468.5|7470.7|7467.9|11
1624432990000|2021-06-23 07:23:10|7471.3|7468.5|7471.2|7468.4|7471.3|7468.5|7471.2|7468.4|0
1624433000000|2021-06-23 07:23:20|7471.3|7468.5|7471.7|7468.9|7471.7|7468.9|7471.3|7468.5|1
1624433010000|2021-06-23 07:23:30|7471.3|7468.5|7472.3|7469.5|7472.3|7469.5|7471.3|7468.5|9
1624433020000|2021-06-23 07:23:40|7472.4|7469.6|7471.9|7469.1|7472.4|7469.6|7471.9|7469.1|1
1624433030000|2021-06-23 07:23:50|7472.2|7469.4|7471.8|7469|7472.2|7469.4|7471.8|7469|0
1624433040000|2021-06-23 07:24:00|7471.9|7469.1|7472.2|7469.4|7472.3|7469.5|7471.9|7469.1|0
1624433050000|2021-06-23 07:24:10|7471.4|7468.6|7475|7472.2|7475.4|7472.6|7471.4|7468.6|301
1624433060000|2021-06-23 07:24:20|7473.4|7470.6|7472.5|7469.7|7473.4|7470.6|7472.4|7469.6|11
1624433070000|2021-06-23 07:24:30|7472.4|7469.6|7472.6|7469.8|7472.6|7469.8|7472.4|7469.6|1
1624433080000|2021-06-23 07:24:40|7472.9|7470.1|7472.4|7469.6|7473|7470.2|7472.4|7469.6|1
1624433090000|2021-06-23 07:24:50|7472.5|7469.7|7473|7470.2|7473|7470.2|7472.5|7469.7|0
1624433100000|2021-06-23 07:25:00|7472.9|7470.1|7472.5|7469.7|7473|7470.2|7472.4|7469.6|0
1624433110000|2021-06-23 07:25:10|7472.8|7470|7470.4|7467.6|7472.8|7470|7469.4|7466.6|62
1624433120000|2021-06-23 07:25:20|7470.9|7468.1|7471.4|7468.6|7471.4|7468.6|7470.5|7467.7|47
1624433130000|2021-06-23 07:25:30|7471.6|7468.8|7470.9|7468.1|7472|7469.2|7470.9|7468.1|213
1624433140000|2021-06-23 07:25:40|7471.4|7468.6|7472|7469.2|7472|7469.2|7471.4|7468.6|6
1624433150000|2021-06-23 07:25:50|7471.5|7468.7|7471.4|7468.6|7471.5|7468.7|7471.4|7468.6|1
1624433160000|2021-06-23 07:26:00|7471.9|7469.1|7470.9|7468.1|7471.9|7469.1|7470.4|7467.6|3
1624433170000|2021-06-23 07:26:10|7470.4|7467.6|7471.4|7468.6|7471.4|7468.6|7470.4|7467.6|5
1624433210000|2021-06-23 07:26:50|7470.3|7467.5|7470|7467.2|7470.3|7467.5|7469.9|7467.1|2
1624433220000|2021-06-23 07:27:00|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624433230000|2021-06-23 07:27:10|7470|7467.2|7469.9|7467.1|7470|7467.2|7469.9|7467.1|1
1624433240000|2021-06-23 07:27:20|7470|7467.2|7468.9|7466.1|7470.4|7467.6|7468.4|7465.6|14
1624433250000|2021-06-23 07:27:30|7468.4|7465.6|7470.4|7467.6|7470.4|7467.6|7468.4|7465.6|20
1624433260000|2021-06-23 07:27:40|7469.9|7467.1|7469.4|7466.6|7469.9|7467.1|7469.4|7466.6|5
1624433270000|2021-06-23 07:27:50|7469.5|7466.7|7469.5|7466.7|7469.6|7466.8|7469.4|7466.6|14
1624433280000|2021-06-23 07:28:00|7470.3|7467.5|7469.4|7466.6|7470.6|7467.8|7469.4|7466.6|23
1624433290000|2021-06-23 07:28:10|7469.5|7466.7|7471|7468.2|7471|7468.2|7469.5|7466.7|19
1624433300000|2021-06-23 07:28:20|7471.3|7468.5|7471.5|7468.7|7471.5|7468.7|7470.9|7468.1|23
1624433310000|2021-06-23 07:28:30|7472|7469.2|7470.4|7467.6|7472.3|7469.5|7470.4|7467.6|40
1624433320000|2021-06-23 07:28:40|7470.9|7468.1|7471|7468.2|7471|7468.2|7470.9|7468.1|24
1624433330000|2021-06-23 07:28:50|7470.9|7468.1|7470|7467.2|7471.9|7469.1|7470|7467.2|29
1624433340000|2021-06-23 07:29:00|7470.4|7467.6|7469.9|7467.1|7470.6|7467.8|7469.4|7466.6|30
1624433350000|2021-06-23 07:29:10|7470.4|7467.6|7467.9|7465.1|7470.9|7468.1|7467.4|7464.6|21
1624433360000|2021-06-23 07:29:20|7468|7465.2|7469.4|7466.6|7469.4|7466.6|7468|7465.2|25
1624433370000|2021-06-23 07:29:30|7467.4|7464.6|7467.8|7465|7467.8|7465|7467.3|7464.5|85
1624433380000|2021-06-23 07:29:40|7468.2|7465.4|7467.4|7464.6|7468.8|7466|7467.4|7464.6|16
1624433390000|2021-06-23 07:29:50|7468.3|7465.5|7467.4|7464.6|7468.3|7465.5|7466.9|7464.1|4
1624433400000|2021-06-23 07:30:00|7467.8|7465|7469.2|7466.4|7470.3|7467.5|7467.8|7465|13
1624433410000|2021-06-23 07:30:10|7468.8|7466|7469|7466.2|7470|7467.2|7468.8|7466|11
1624433420000|2021-06-23 07:30:20|7468.9|7466.1|7469.9|7467.1|7469.9|7467.1|7468.9|7466.1|1
1624433430000|2021-06-23 07:30:30|7470|7467.2|7470.7|7467.9|7470.8|7468|7470|7467.2|0
1624433440000|2021-06-23 07:30:40|7470.3|7467.5|7470.9|7468.1|7470.9|7468.1|7470.3|7467.5|1
1624433450000|2021-06-23 07:30:50|7470.8|7468|7470.3|7467.5|7470.9|7468.1|7470.3|7467.5|8
1624433460000|2021-06-23 07:31:00|7469.4|7466.6|7469.3|7466.5|7469.4|7466.6|7469.3|7466.5|0
1624433470000|2021-06-23 07:31:10|7468.9|7466.1|7468.8|7466|7469.8|7467|7468.7|7465.9|70
1624433480000|2021-06-23 07:31:20|7468.2|7465.4|7466.8|7464|7468.2|7465.4|7466.8|7464|8
1624433490000|2021-06-23 07:31:30|7466.4|7463.6|7467.5|7464.7|7467.5|7464.7|7466.4|7463.6|7
1624433500000|2021-06-23 07:31:40|7467.4|7464.6|7468.8|7466|7468.8|7466|7467.4|7464.6|4
1624433510000|2021-06-23 07:31:50|7468.4|7465.6|7468.2|7465.4|7468.9|7466.1|7468.2|7465.4|3
1624433520000|2021-06-23 07:32:00|7467.4|7464.6|7468.2|7465.4|7468.3|7465.5|7467.3|7464.5|0
1624433530000|2021-06-23 07:32:10|7468.1|7465.3|7468.4|7465.6|7468.4|7465.6|7467.3|7464.5|20
1624433540000|2021-06-23 07:32:20|7468.8|7466|7467.4|7464.6|7468.8|7466|7467.4|7464.6|1
1624433550000|2021-06-23 07:32:30|7467.3|7464.5|7467.4|7464.6|7467.4|7464.6|7467.3|7464.5|3
1624433560000|2021-06-23 07:32:40|7467.3|7464.5|7467.2|7464.4|7467.4|7464.6|7467.2|7464.4|4
1624433570000|2021-06-23 07:32:50|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|3
1624433580000|2021-06-23 07:33:00|7467.2|7464.4|7466.4|7463.6|7467.4|7464.6|7466.4|7463.6|3
1624433590000|2021-06-23 07:33:10|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|3
1624433610000|2021-06-23 07:33:30|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|5
1624433620000|2021-06-23 07:33:40|7464.8|7462|7465.8|7463|7466.2|7463.4|7464.8|7462|3
1624433630000|2021-06-23 07:33:50|7465.3|7462.5|7464.8|7462|7465.4|7462.6|7464.8|7462|20
1624433640000|2021-06-23 07:34:00|7464.4|7461.6|7465.4|7462.6|7465.4|7462.6|7464.3|7461.5|0
1624433650000|2021-06-23 07:34:10|7465.5|7462.7|7466.4|7463.6|7466.4|7463.6|7465.5|7462.7|1
1624433660000|2021-06-23 07:34:20|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|8
1624433670000|2021-06-23 07:34:30|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.8|7463|76
1624433680000|2021-06-23 07:34:40|7466.2|7463.4|7465.4|7462.6|7466.2|7463.4|7465.4|7462.6|0
1624433690000|2021-06-23 07:34:50|7465.8|7463|7466.3|7463.5|7466.8|7464|7465.8|7463|74
1624433700000|2021-06-23 07:35:00|7466.2|7463.4|7466.3|7463.5|7466.7|7463.9|7466.2|7463.4|0
1624433710000|2021-06-23 07:35:10|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|3
1624433720000|2021-06-23 07:35:20|7466.4|7463.6|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|8
1624433730000|2021-06-23 07:35:30|7467.3|7464.5|7468.2|7465.4|7468.4|7465.6|7467.2|7464.4|8
1624433740000|2021-06-23 07:35:40|7468.3|7465.5|7467.4|7464.6|7468.3|7465.5|7467.4|7464.6|2
1624433750000|2021-06-23 07:35:50|7467.2|7464.4|7467.3|7464.5|7467.4|7464.6|7467.2|7464.4|14
1624433760000|2021-06-23 07:36:00|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|0
1624433770000|2021-06-23 07:36:10|7466.4|7463.6|7467.4|7464.6|7467.4|7464.6|7466.3|7463.5|9
1624433790000|2021-06-23 07:36:30|7467.3|7464.5|7467.3|7464.5|7467.4|7464.6|7467.3|7464.5|2
1624433800000|2021-06-23 07:36:40|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|3
1624433820000|2021-06-23 07:37:00|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7466.3|7463.5|26
1624433830000|2021-06-23 07:37:10|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|1
1624433840000|2021-06-23 07:37:20|7466.4|7463.6|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|1
1624433850000|2021-06-23 07:37:30|7468.2|7465.4|7464.8|7462|7468.4|7465.6|7464.7|7461.9|29
1624433860000|2021-06-23 07:37:40|7464.2|7461.4|7464.7|7461.9|7464.8|7462|7464.2|7461.4|6
1624433870000|2021-06-23 07:37:50|7464.2|7461.4|7464.3|7461.5|7464.3|7461.5|7464.2|7461.4|1
1624433880000|2021-06-23 07:38:00|7464.7|7461.9|7460.8|7458|7464.7|7461.9|7460.3|7457.5|507
1624433890000|2021-06-23 07:38:10|7461.2|7458.4|7461.7|7458.9|7462.2|7459.4|7461.2|7458.4|115
1624433900000|2021-06-23 07:38:20|7462.1|7459.3|7462.2|7459.4|7462.2|7459.4|7460.5|7457.7|207
1624433910000|2021-06-23 07:38:30|7461.8|7459|7461.3|7458.5|7461.8|7459|7461.2|7458.4|3
1624433920000|2021-06-23 07:38:40|7461.8|7459|7462.2|7459.4|7462.2|7459.4|7461.8|7459|4
1624433930000|2021-06-23 07:38:50|7461.8|7459|7461.8|7459|7461.8|7459|7461.3|7458.5|7
1624433940000|2021-06-23 07:39:00|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7461.8|7459|5
1624433950000|2021-06-23 07:39:10|7462.2|7459.4|7462.8|7460|7462.8|7460|7462.2|7459.4|1
1624433960000|2021-06-23 07:39:20|7463.2|7460.4|7463.3|7460.5|7463.3|7460.5|7463.2|7460.4|1
1624433970000|2021-06-23 07:39:30|||||||||13
1624433980000|2021-06-23 07:39:40|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|1
1624433990000|2021-06-23 07:39:50|7463.3|7460.5|7464.7|7461.9|7464.7|7461.9|7463.3|7460.5|8
1624434000000|2021-06-23 07:40:00|7464.5|7461.7|7463.8|7461|7464.5|7461.7|7463.7|7460.9|42
1624434010000|2021-06-23 07:40:10|7463.3|7460.5|7463.8|7461|7463.8|7461|7463.3|7460.5|2
1624434020000|2021-06-23 07:40:20|7464.2|7461.4|7464.3|7461.5|7465.2|7462.4|7464.2|7461.4|19
1624434030000|2021-06-23 07:40:30|7464.7|7461.9|7464.2|7461.4|7464.7|7461.9|7464.2|7461.4|11
1624434040000|2021-06-23 07:40:40|7463.3|7460.5|7463.2|7460.4|7463.6|7460.8|7463.2|7460.4|3
1624434050000|2021-06-23 07:40:50|7463.3|7460.5|7463.8|7461|7463.8|7461|7463.3|7460.5|2
1624434060000|2021-06-23 07:41:00|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7462.2|7459.4|15
1624434070000|2021-06-23 07:41:10|7463.7|7460.9|7465.2|7462.4|7465.2|7462.4|7463.7|7460.9|9
1624434080000|2021-06-23 07:41:20|7465.3|7462.5|7464.2|7461.4|7465.3|7462.5|7464.2|7461.4|4
1624434090000|2021-06-23 07:41:30|7464.4|7461.6|7465.3|7462.5|7466.1|7463.3|7464.4|7461.6|3
1624434100000|2021-06-23 07:41:40|7465.8|7463|7465.7|7462.9|7466.1|7463.3|7465.7|7462.9|0
1624434110000|2021-06-23 07:41:50|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.3|7462.5|1
1624434120000|2021-06-23 07:42:00|7466.2|7463.4|7463.3|7460.5|7466.2|7463.4|7463.3|7460.5|33
1624434130000|2021-06-23 07:42:10|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|1
1624434140000|2021-06-23 07:42:20|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|3
1624434150000|2021-06-23 07:42:30|||||||||3
1624434160000|2021-06-23 07:42:40|7461.2|7458.4|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|93
1624434170000|2021-06-23 07:42:50|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7
1624434180000|2021-06-23 07:43:00|7460.4|7457.6|7459.8|7457|7461.2|7458.4|7459.8|7457|39
1624434190000|2021-06-23 07:43:10|7460.2|7457.4|7460.8|7458|7460.8|7458|7460.2|7457.4|2
1624434200000|2021-06-23 07:43:20|7460.4|7457.6|7463.7|7460.9|7464.2|7461.4|7460.2|7457.4|174
1624434210000|2021-06-23 07:43:30|7463.3|7460.5|7463.7|7460.9|7464.2|7461.4|7463.3|7460.5|37
1624434220000|2021-06-23 07:43:40|7463.6|7460.8|7464.7|7461.9|7464.7|7461.9|7463.2|7460.4|58
1624434240000|2021-06-23 07:44:00|7465|7462.2|7465.3|7462.5|7465.3|7462.5|7464.2|7461.4|3
1624434250000|2021-06-23 07:44:10|7466.2|7463.4|7466.6|7463.8|7466.6|7463.8|7466.2|7463.4|2
1624434260000|2021-06-23 07:44:20|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.6|7463.8|3
1624434270000|2021-06-23 07:44:30|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|3
1624434280000|2021-06-23 07:44:40|7466.7|7463.9|7466.6|7463.8|7466.7|7463.9|7466.6|7463.8|1
1624434290000|2021-06-23 07:44:50|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|2
1624434300000|2021-06-23 07:45:00|7466.6|7463.8|7466.8|7464|7466.8|7464|7466.3|7463.5|8
1624434310000|2021-06-23 07:45:10|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|3
1624434320000|2021-06-23 07:45:20|7468.8|7466|7468.7|7465.9|7468.8|7466|7468.7|7465.9|5
1624434330000|2021-06-23 07:45:30|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|1
1624434340000|2021-06-23 07:45:40|7468.3|7465.5|7468.7|7465.9|7468.7|7465.9|7468.3|7465.5|1
1624434360000|2021-06-23 07:46:00|7468.6|7465.8|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|15
1624434370000|2021-06-23 07:46:10|7468.8|7466|7467.7|7464.9|7468.8|7466|7467.7|7464.9|40
1624434380000|2021-06-23 07:46:20|7467.4|7464.6|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|3
1624434390000|2021-06-23 07:46:30|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|1
1624434400000|2021-06-23 07:46:40|7468.7|7465.9|7470.2|7467.4|7470.2|7467.4|7468.7|7465.9|5
1624434410000|2021-06-23 07:46:50|7470.7|7467.9|7471.2|7468.4|7471.8|7469|7470.7|7467.9|40
1624434420000|2021-06-23 07:47:00|7471|7468.2|7473.8|7471|7473.8|7471|7471|7468.2|78
1624434430000|2021-06-23 07:47:10|7474.2|7471.4|7473.8|7471|7474.2|7471.4|7473.3|7470.5|5
1624434440000|2021-06-23 07:47:20|7474.2|7471.4|7474.3|7471.5|7474.3|7471.5|7474.2|7471.4|9
1624434450000|2021-06-23 07:47:30|7474.2|7471.4|7475.2|7472.4|7475.2|7472.4|7474.2|7471.4|9
1624434460000|2021-06-23 07:47:40|7474.8|7472|7474.6|7471.8|7474.8|7472|7474.2|7471.4|17
1624434480000|2021-06-23 07:48:00|7474.2|7471.4|7473.8|7471|7474.2|7471.4|7473.7|7470.9|21
1624434490000|2021-06-23 07:48:10|7474.2|7471.4|7474.2|7471.4|7474.7|7471.9|7474.2|7471.4|0
1624434500000|2021-06-23 07:48:20|7474.7|7471.9|7474.2|7471.4|7474.7|7471.9|7474.2|7471.4|32
1624434510000|2021-06-23 07:48:30|7474.4|7471.6|7474.6|7471.8|7474.8|7472|7474.4|7471.6|9
1624434520000|2021-06-23 07:48:40|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|3
1624434530000|2021-06-23 07:48:50|7474.7|7471.9|7474.4|7471.6|7475.2|7472.4|7474.4|7471.6|13
1624434540000|2021-06-23 07:49:00|7474.8|7472|7474.7|7471.9|7475.4|7472.6|7474.2|7471.4|16
1624434560000|2021-06-23 07:49:20|7474.6|7471.8|7474.7|7471.9|7475.2|7472.4|7474.2|7471.4|1
1624434570000|2021-06-23 07:49:30|||||||||1
1624434580000|2021-06-23 07:49:40|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1624434590000|2021-06-23 07:49:50|7474.3|7471.5|7474.8|7472|7475.4|7472.6|7474.3|7471.5|19
1624434600000|2021-06-23 07:50:00|7474.7|7471.9|7474.8|7472|7474.8|7472|7474.7|7471.9|2
1624434610000|2021-06-23 07:50:10|7475.2|7472.4|7475.3|7472.5|7475.3|7472.5|7475.2|7472.4|3
1624434620000|2021-06-23 07:50:20|7475.2|7472.4|7475.2|7472.4|7475.3|7472.5|7475.2|7472.4|0
1624434630000|2021-06-23 07:50:30|7474.8|7472|7474.8|7472|7474.8|7472|7474.7|7471.9|4
1624434640000|2021-06-23 07:50:40|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|0
1624434660000|2021-06-23 07:51:00|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|2
1624434670000|2021-06-23 07:51:10|7474.7|7471.9|7474.2|7471.4|7474.7|7471.9|7474.2|7471.4|0
1624434680000|2021-06-23 07:51:20|7473.8|7471|7473.7|7470.9|7473.8|7471|7473.7|7470.9|3
1624434690000|2021-06-23 07:51:30|7473.8|7471|7473.7|7470.9|7473.8|7471|7473.7|7470.9|0
1624434700000|2021-06-23 07:51:40|7473.8|7471|7473.7|7470.9|7473.8|7471|7473.7|7470.9|0
1624434710000|2021-06-23 07:51:50|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7472.2|7469.4|42
1624434720000|2021-06-23 07:52:00|7472.8|7470|7472.2|7469.4|7472.8|7470|7472.2|7469.4|8
1624434730000|2021-06-23 07:52:10|7471.8|7469|7472.6|7469.8|7472.8|7470|7471.8|7469|8
1624434740000|2021-06-23 07:52:20|7472.2|7469.4|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|6
1624434760000|2021-06-23 07:52:40|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.2|7468.4|8
1624434770000|2021-06-23 07:52:50|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|6
1624434780000|2021-06-23 07:53:00|7471.7|7468.9|7473.8|7471|7474.4|7471.6|7471.7|7468.9|22
1624434790000|2021-06-23 07:53:10|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7473.3|7470.5|15
1624434800000|2021-06-23 07:53:20|7474.4|7471.6|7474.7|7471.9|7475.2|7472.4|7474.3|7471.5|3
1624434810000|2021-06-23 07:53:30|7474.8|7472|7475.2|7472.4|7475.2|7472.4|7474.8|7472|1
1624434820000|2021-06-23 07:53:40|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|0
1624434830000|2021-06-23 07:53:50|7474.6|7471.8|7473.8|7471|7474.6|7471.8|7473.2|7470.4|8
1624434840000|2021-06-23 07:54:00|7474.3|7471.5|7473.7|7470.9|7474.3|7471.5|7473.7|7470.9|0
1624434850000|2021-06-23 07:54:10|||||||||2
1624434860000|2021-06-23 07:54:20|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|0
1624434870000|2021-06-23 07:54:30|7473.3|7470.5|7473.7|7470.9|7474.2|7471.4|7473.3|7470.5|3
1624434880000|2021-06-23 07:54:40|7473.6|7470.8|7471.6|7468.8|7473.6|7470.8|7471.6|7468.8|3
1624434890000|2021-06-23 07:54:50|7471.2|7468.4|7471.8|7469|7472.2|7469.4|7471.2|7468.4|3
1624434900000|2021-06-23 07:55:00|7472.2|7469.4|7471.7|7468.9|7472.2|7469.4|7471.7|7468.9|4
1624434910000|2021-06-23 07:55:10|7471.2|7468.4|7471.7|7468.9|7471.8|7469|7471.2|7468.4|6
1624434920000|2021-06-23 07:55:20|7471.8|7469|7472.3|7469.5|7473.7|7470.9|7471.8|7469|11
1624434930000|2021-06-23 07:55:30|7472.7|7469.9|7472.3|7469.5|7472.8|7470|7471.8|7469|34
1624434940000|2021-06-23 07:55:40|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7471.8|7469|18
1624434950000|2021-06-23 07:55:50|7472.3|7469.5|7473.8|7471|7473.8|7471|7472.3|7469.5|5
1624434960000|2021-06-23 07:56:00|7474.2|7471.4|7474.3|7471.5|7474.4|7471.6|7474.2|7471.4|1
1624434970000|2021-06-23 07:56:10|7474.7|7471.9|7474.8|7472|7475.2|7472.4|7474.7|7471.9|6
1624434980000|2021-06-23 07:56:20|||||||||1
1624434990000|2021-06-23 07:56:30|7475.4|7472.6|7474.7|7471.9|7475.4|7472.6|7474.7|7471.9|9
1624435000000|2021-06-23 07:56:40|7474.3|7471.5|7475.2|7472.4|7475.2|7472.4|7474.3|7471.5|2
1624435010000|2021-06-23 07:56:50|7475.7|7472.9|7476.2|7473.4|7476.7|7473.9|7475.7|7472.9|38
1624435020000|2021-06-23 07:57:00|7476.6|7473.8|7476.7|7473.9|7476.7|7473.9|7476.6|7473.8|3
1624435030000|2021-06-23 07:57:10|7477.2|7474.4|7476.7|7473.9|7477.2|7474.4|7476.7|7473.9|0
1624435040000|2021-06-23 07:57:20|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|4
1624435050000|2021-06-23 07:57:30|||||||||3
1624435060000|2021-06-23 07:57:40|7477.8|7475|7477.8|7475|7477.8|7475|7476.2|7473.4|46
1624435070000|2021-06-23 07:57:50|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|14
1624435090000|2021-06-23 07:58:10|7477.8|7475|7478.2|7475.4|7478.2|7475.4|7477.8|7475|0
1624435100000|2021-06-23 07:58:20|7478.6|7475.8|7478.8|7476|7478.8|7476|7478.6|7475.8|22
1624435110000|2021-06-23 07:58:30|7479.2|7476.4|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|2
1624435120000|2021-06-23 07:58:40|||||||||1
1624435130000|2021-06-23 07:58:50|7480.7|7477.9|7479.3|7476.5|7480.7|7477.9|7479.3|7476.5|8
1624435140000|2021-06-23 07:59:00|7479.7|7476.9|7478.7|7475.9|7479.7|7476.9|7478.3|7475.5|34
1624435150000|2021-06-23 07:59:10|7478.6|7475.8|7479.2|7476.4|7479.2|7476.4|7478.2|7475.4|2
1624435160000|2021-06-23 07:59:20|7479.7|7476.9|7479.7|7476.9|7480.2|7477.4|7479.7|7476.9|22
1624435170000|2021-06-23 07:59:30|7479.8|7477|7479.7|7476.9|7480.2|7477.4|7479.7|7476.9|7
1624435180000|2021-06-23 07:59:40|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|2
1624435190000|2021-06-23 07:59:50|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|8
1624435200000|2021-06-23 08:00:00|7479.3|7476.5|7480.7|7477.9|7481.8|7479|7479.3|7476.5|66
1624435210000|2021-06-23 08:00:10|7480.8|7478|7484.3|7481.5|7484.8|7482|7480.8|7478|96
1624435220000|2021-06-23 08:00:20|7484.2|7481.4|7483.8|7481|7484.3|7481.5|7483.3|7480.5|72
1624435230000|2021-06-23 08:00:30|7484.2|7481.4|7482.3|7479.5|7484.2|7481.4|7482.3|7479.5|14
1624435240000|2021-06-23 08:00:40|7482.8|7480|7483.8|7481|7483.8|7481|7482.3|7479.5|38
1624435250000|2021-06-23 08:00:50|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|15
1624435260000|2021-06-23 08:01:00|7483.2|7480.4|7482.8|7480|7483.3|7480.5|7482.3|7479.5|6
1624435270000|2021-06-23 08:01:10|||||||||1
1624435280000|2021-06-23 08:01:20|7483.3|7480.5|7482.3|7479.5|7483.3|7480.5|7482.3|7479.5|8
1624435290000|2021-06-23 08:01:30|7482.8|7480|7483.3|7480.5|7483.3|7480.5|7482.8|7480|3
1624435310000|2021-06-23 08:01:50|7483.2|7480.4|7483.3|7480.5|7483.3|7480.5|7482.2|7479.4|82
1624435320000|2021-06-23 08:02:00|7483.8|7481|7484.3|7481.5|7484.7|7481.9|7483.8|7481|3
1624435330000|2021-06-23 08:02:10|7484.7|7481.9|7485.8|7483|7486.2|7483.4|7484.7|7481.9|231
1624435340000|2021-06-23 08:02:20|7486.3|7483.5|7485.3|7482.5|7486.3|7483.5|7484.5|7481.7|39
1624435350000|2021-06-23 08:02:30|7484.9|7482.1|7485.8|7483|7485.8|7483|7484.9|7482.1|5
1624435360000|2021-06-23 08:02:40|7485.9|7483.1|7486.3|7483.5|7486.3|7483.5|7485.9|7483.1|29
1624435370000|2021-06-23 08:02:50|7486.4|7483.6|7485.3|7482.5|7486.4|7483.6|7485.3|7482.5|42
1624435380000|2021-06-23 08:03:00|7486.3|7483.5|7483.4|7480.6|7486.3|7483.5|7483.3|7480.5|12
1624435390000|2021-06-23 08:03:10|7483.3|7480.5|7483.3|7480.5|7483.4|7480.6|7483.3|7480.5|0
1624435400000|2021-06-23 08:03:20|7482.9|7480.1|7482.8|7480|7482.9|7480.1|7482.3|7479.5|7
1624435410000|2021-06-23 08:03:30|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|4
1624435420000|2021-06-23 08:03:40|7481.9|7479.1|7481.8|7479|7482.4|7479.6|7481.8|7479|13
1624435430000|2021-06-23 08:03:50|7482.3|7479.5|7483.9|7481.1|7484.3|7481.5|7482.3|7479.5|25
1624435440000|2021-06-23 08:04:00|7483.8|7481|7484.3|7481.5|7485.3|7482.5|7483.3|7480.5|109
1624435450000|2021-06-23 08:04:10|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|3
1624435460000|2021-06-23 08:04:20|7483.3|7480.5|7483.8|7481|7483.8|7481|7483.3|7480.5|0
1624435470000|2021-06-23 08:04:30|7483.4|7480.6|7483.3|7480.5|7483.4|7480.6|7483.3|7480.5|3
1624435480000|2021-06-23 08:04:40|7483.2|7480.4|7484.3|7481.5|7485|7482.2|7483.2|7480.4|76
1624435490000|2021-06-23 08:04:50|7484.8|7482|7484.8|7482|7484.8|7482|7484.3|7481.5|5
1624435500000|2021-06-23 08:05:00|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.8|7481|1
1624435510000|2021-06-23 08:05:10|7483.8|7481|7483.3|7480.5|7483.8|7481|7483.3|7480.5|0
1624435520000|2021-06-23 08:05:20|7482.8|7480|7483.3|7480.5|7483.3|7480.5|7482.8|7480|7
1624435530000|2021-06-23 08:05:30|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.3|7480.5|2
1624435540000|2021-06-23 08:05:40|7483.8|7481|7483.8|7481|7483.9|7481.1|7483.8|7481|0
1624435550000|2021-06-23 08:05:50|7483.3|7480.5|7483.4|7480.6|7483.9|7481.1|7483.3|7480.5|1
1624435560000|2021-06-23 08:06:00|7484.4|7481.6|7484.8|7482|7484.8|7482|7484.3|7481.5|26
1624435570000|2021-06-23 08:06:10|7484.3|7481.5|7484.9|7482.1|7484.9|7482.1|7484.3|7481.5|15
1624435580000|2021-06-23 08:06:20|7484.1|7481.3|7482.9|7480.1|7484.1|7481.3|7482.5|7479.7|9
1624435590000|2021-06-23 08:06:30|7482.8|7480|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|0
1624435600000|2021-06-23 08:06:40|7483.3|7480.5|7483.3|7480.5|7483.4|7480.6|7483.3|7480.5|2
1624435610000|2021-06-23 08:06:50|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.3|7480.5|35
1624435620000|2021-06-23 08:07:00|7483.5|7480.7|7482.3|7479.5|7483.5|7480.7|7482.3|7479.5|6
1624435630000|2021-06-23 08:07:10|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.3|7479.5|0
1624435640000|2021-06-23 08:07:20|7482.3|7479.5|7482.3|7479.5|7482.4|7479.6|7482.3|7479.5|1
1624435650000|2021-06-23 08:07:30|7481.8|7479|7481.8|7479|7481.9|7479.1|7481.8|7479|4
1624435660000|2021-06-23 08:07:40|7482.3|7479.5|7482.9|7480.1|7482.9|7480.1|7482.3|7479.5|7
1624435670000|2021-06-23 08:07:50|7482.8|7480|7483.9|7481.1|7484.3|7481.5|7482.8|7480|10
1624435680000|2021-06-23 08:08:00|7484.3|7481.5|7484.9|7482.1|7485.3|7482.5|7484.3|7481.5|38
1624435690000|2021-06-23 08:08:10|7485.3|7482.5|7488.3|7485.5|7488.3|7485.5|7485.3|7482.5|61
1624435700000|2021-06-23 08:08:20|7487.5|7484.7|7487.9|7485.1|7487.9|7485.1|7487.3|7484.5|7
1624435710000|2021-06-23 08:08:30|7487.3|7484.5|7487.5|7484.7|7487.5|7484.7|7487.3|7484.5|11
1624435720000|2021-06-23 08:08:40|7488.3|7485.5|7487.5|7484.7|7488.9|7486.1|7487.5|7484.7|84
1624435730000|2021-06-23 08:08:50|7487.9|7485.1|7488.3|7485.5|7488.3|7485.5|7486.8|7484|65
1624435740000|2021-06-23 08:09:00|7488.4|7485.6|7488.4|7485.6|7488.8|7486|7488.3|7485.5|12
1624435750000|2021-06-23 08:09:10|7488.3|7485.5|7489.4|7486.6|7489.4|7486.6|7488.3|7485.5|56
1624435760000|2021-06-23 08:09:20|7489.5|7486.7|7489.4|7486.6|7491.5|7488.7|7489.3|7486.5|73
1624435780000|2021-06-23 08:09:40|7489.9|7487.1|7489.3|7486.5|7490.3|7487.5|7489.3|7486.5|4
1624435790000|2021-06-23 08:09:50|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|0
1624435800000|2021-06-23 08:10:00|7489.8|7487|7488.3|7485.5|7489.9|7487.1|7487.3|7484.5|29
1624435810000|2021-06-23 08:10:10|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.3|7485.5|24
1624435820000|2021-06-23 08:10:20|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.8|7486|7
1624435830000|2021-06-23 08:10:30|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|4
1624435840000|2021-06-23 08:10:40|||||||||1
1624435850000|2021-06-23 08:10:50|7487.4|7484.6|7487.3|7484.5|7488.3|7485.5|7487.3|7484.5|9
1624435860000|2021-06-23 08:11:00|7487.4|7484.6|7487.4|7484.6|7487.5|7484.7|7487.3|7484.5|4
1624435870000|2021-06-23 08:11:10|7486.8|7484|7486.3|7483.5|7486.8|7484|7486.3|7483.5|42
1624435880000|2021-06-23 08:11:20|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|6
1624435890000|2021-06-23 08:11:30|7486.3|7483.5|7486.4|7483.6|7486.9|7484.1|7486.3|7483.5|5
1624435900000|2021-06-23 08:11:40|7486.9|7484.1|7486.9|7484.1|7487.3|7484.5|7486.8|7484|11
1624435910000|2021-06-23 08:11:50|7486.4|7483.6|7485.5|7482.7|7486.4|7483.6|7485.5|7482.7|13
1624435920000|2021-06-23 08:12:00|7485.9|7483.1|7485.9|7483.1|7486|7483.2|7485.9|7483.1|7
1624435940000|2021-06-23 08:12:20|7486.1|7483.3|7485.2|7482.4|7486.9|7484.1|7485.2|7482.4|128
1624435950000|2021-06-23 08:12:30|7484.7|7481.9|7484.3|7481.5|7484.7|7481.9|7484.3|7481.5|35
1624435960000|2021-06-23 08:12:40|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|0
1624435970000|2021-06-23 08:12:50|7484.3|7481.5|7484.3|7481.5|7484.7|7481.9|7484.3|7481.5|13
1624435980000|2021-06-23 08:13:00|7484.7|7481.9|7485.2|7482.4|7485.2|7482.4|7484.3|7481.5|3
1624435990000|2021-06-23 08:13:10|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.2|7482.4|3
1624436000000|2021-06-23 08:13:20|7485.2|7482.4|7484.7|7481.9|7485.2|7482.4|7484.7|7481.9|2
1624436010000|2021-06-23 08:13:30|7485.2|7482.4|7485.7|7482.9|7485.7|7482.9|7485.2|7482.4|2
1624436020000|2021-06-23 08:13:40|7485.8|7483|7486.2|7483.4|7486.2|7483.4|7485.8|7483|3
1624436040000|2021-06-23 08:14:00|||||||||3
1624436050000|2021-06-23 08:14:10|7486.3|7483.5|7486.2|7483.4|7486.3|7483.5|7486.2|7483.4|2
1624436070000|2021-06-23 08:14:30|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7486.2|7483.4|8
1624436080000|2021-06-23 08:14:40|7486.3|7483.5|7486.7|7483.9|7486.7|7483.9|7486.3|7483.5|20
1624436090000|2021-06-23 08:14:50|7487.2|7484.4|7488.2|7485.4|7488.3|7485.5|7487.2|7484.4|26
1624436100000|2021-06-23 08:15:00|7487.7|7484.9|7488.2|7485.4|7488.7|7485.9|7487.7|7484.9|24
1624436110000|2021-06-23 08:15:10|7488.3|7485.5|7489.3|7486.5|7489.7|7486.9|7488.3|7485.5|22
1624436120000|2021-06-23 08:15:20|7489.2|7486.4|7490.7|7487.9|7491.3|7488.5|7488.2|7485.4|161
1624436130000|2021-06-23 08:15:30|7491.2|7488.4|7491.8|7489|7492.3|7489.5|7491.2|7488.4|40
1624436140000|2021-06-23 08:15:40|7491.7|7488.9|7491.3|7488.5|7491.7|7488.9|7490.7|7487.9|20
1624436150000|2021-06-23 08:15:50|7491.8|7489|7491.4|7488.6|7492.3|7489.5|7491.3|7488.5|23
1624436160000|2021-06-23 08:16:00|7491.8|7489|7492.3|7489.5|7492.3|7489.5|7491.8|7489|1
1624436170000|2021-06-23 08:16:10|7492.8|7490|7493.4|7490.6|7493.8|7491|7492.7|7489.9|97
1624436180000|2021-06-23 08:16:20|7493.3|7490.5|7494.9|7492.1|7495.3|7492.5|7493.3|7490.5|143
1624436190000|2021-06-23 08:16:30|7495.3|7492.5|7495.9|7493.1|7496.3|7493.5|7494.9|7492.1|66
1624436200000|2021-06-23 08:16:40|7495.5|7492.7|7494.9|7492.1|7495.5|7492.7|7494.9|7492.1|41
1624436210000|2021-06-23 08:16:50|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|3
1624436220000|2021-06-23 08:17:00|7495.2|7492.4|7495.3|7492.5|7495.3|7492.5|7494.3|7491.5|55
1624436230000|2021-06-23 08:17:10|7495.5|7492.7|7497.9|7495.1|7498.5|7495.7|7495.4|7492.6|360
1624436240000|2021-06-23 08:17:20|7498|7495.2|7497.9|7495.1|7498.4|7495.6|7497.9|7495.1|15
1624436250000|2021-06-23 08:17:30|7497.7|7494.9|7495.7|7492.9|7497.7|7494.9|7495.7|7492.9|54
1624436260000|2021-06-23 08:17:40|7494.9|7492.1|7495.4|7492.6|7497.3|7494.5|7494.9|7492.1|54
1624436270000|2021-06-23 08:17:50|7495.5|7492.7|7495.5|7492.7|7497.4|7494.6|7495.5|7492.7|87
1624436280000|2021-06-23 08:18:00|7495.9|7493.1|7495.9|7493.1|7496|7493.2|7495.3|7492.5|96
1624436290000|2021-06-23 08:18:10|7496.3|7493.5|7496.9|7494.1|7496.9|7494.1|7496.3|7493.5|12
1624436300000|2021-06-23 08:18:20|7496.5|7493.7|7497.3|7494.5|7497.3|7494.5|7496.4|7493.6|11
1624436310000|2021-06-23 08:18:30|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7496.4|7493.6|67
1624436320000|2021-06-23 08:18:40|7497.4|7494.6|7497.5|7494.7|7497.9|7495.1|7497.4|7494.6|13
1624436330000|2021-06-23 08:18:50|7497.9|7495.1|7496.9|7494.1|7497.9|7495.1|7496.9|7494.1|18
1624436340000|2021-06-23 08:19:00|7497.4|7494.6|7496.4|7493.6|7497.5|7494.7|7496.3|7493.5|21
1624436350000|2021-06-23 08:19:10|7496.3|7493.5|7497.3|7494.5|7497.3|7494.5|7496.3|7493.5|19
1624436360000|2021-06-23 08:19:20|7497.4|7494.6|7497.3|7494.5|7497.4|7494.6|7497.3|7494.5|5
1624436370000|2021-06-23 08:19:30|7496.9|7494.1|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|14
1624436380000|2021-06-23 08:19:40|7497.5|7494.7|7498.4|7495.6|7498.4|7495.6|7497.5|7494.7|16
1624436390000|2021-06-23 08:19:50|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|2
1624436400000|2021-06-23 08:20:00|7497.5|7494.7|7498.9|7496.1|7499.5|7496.7|7497.5|7494.7|95
1624436410000|2021-06-23 08:20:10|7499.3|7496.5|7500.6|7497.8|7500.6|7497.8|7499.3|7496.5|65
1624436420000|2021-06-23 08:20:20|7500.5|7497.7|7501.4|7498.6|7501.5|7498.7|7500.5|7497.7|40
1624436430000|2021-06-23 08:20:30|7501.3|7498.5|7501.9|7499.1|7502.5|7499.7|7500.9|7498.1|19
1624436440000|2021-06-23 08:20:40|7501.5|7498.7|7501|7498.2|7501.5|7498.7|7500.5|7497.7|64
1624436450000|2021-06-23 08:20:50|7501.5|7498.7|7500.9|7498.1|7501.5|7498.7|7500.5|7497.7|18
1624436460000|2021-06-23 08:21:00|7501|7498.2|7500.5|7497.7|7501.4|7498.6|7499.5|7496.7|45
1624436470000|2021-06-23 08:21:10|7498.5|7495.7|7498.6|7495.8|7499|7496.2|7498.5|7495.7|29
1624436480000|2021-06-23 08:21:20|7498.5|7495.7|7499.5|7496.7|7499.5|7496.7|7498.5|7495.7|4
1624436490000|2021-06-23 08:21:30|7500.1|7497.3|7500.1|7497.3|7500.5|7497.7|7499.5|7496.7|25
1624436500000|2021-06-23 08:21:40|7500.5|7497.7|7500.5|7497.7|7500.7|7497.9|7500.5|7497.7|12
1624436510000|2021-06-23 08:21:50|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7500.1|7497.3|22
1624436520000|2021-06-23 08:22:00|7501.2|7498.4|7501.5|7498.7|7502.5|7499.7|7501.2|7498.4|38
1624436530000|2021-06-23 08:22:10|7501.6|7498.8|7500.6|7497.8|7501.7|7498.9|7500|7497.2|81
1624436540000|2021-06-23 08:22:20|7500.5|7497.7|7501.6|7498.8|7501.6|7498.8|7500.5|7497.7|32
1624436550000|2021-06-23 08:22:30|7501.5|7498.7|7502.5|7499.7|7502.5|7499.7|7501.5|7498.7|7
1624436560000|2021-06-23 08:22:40|7501.6|7498.8|7501.5|7498.7|7501.6|7498.8|7501.1|7498.3|13
1624436580000|2021-06-23 08:23:00|7501.3|7498.5|7500.5|7497.7|7501.3|7498.5|7500.5|7497.7|10
1624436590000|2021-06-23 08:23:10|7499.7|7496.9|7499.5|7496.7|7499.7|7496.9|7499.5|7496.7|25
1624436600000|2021-06-23 08:23:20|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.6|7495.8|29
1624436610000|2021-06-23 08:23:30|7498.6|7495.8|7498.7|7495.9|7499.1|7496.3|7498.5|7495.7|37
1624436620000|2021-06-23 08:23:40|7498.5|7495.7|7498.1|7495.3|7498.5|7495.7|7497.7|7494.9|56
1624436630000|2021-06-23 08:23:50|||||||||4
1624436640000|2021-06-23 08:24:00|7497.7|7494.9|7498.7|7495.9|7498.7|7495.9|7496.7|7493.9|30
1624436650000|2021-06-23 08:24:10|7499.1|7496.3|7499.5|7496.7|7499.6|7496.8|7499.1|7496.3|8
1624436660000|2021-06-23 08:24:20|7499.1|7496.3|7499.5|7496.7|7499.6|7496.8|7499.1|7496.3|12
1624436670000|2021-06-23 08:24:30|7499.6|7496.8|7501.8|7499|7501.8|7499|7499.5|7496.7|1467
1624436680000|2021-06-23 08:24:40|7501.7|7498.9|7501.8|7499|7501.8|7499|7501.2|7498.4|57
1624436690000|2021-06-23 08:24:50|7502.2|7499.4|7501.8|7499|7502.2|7499.4|7501.2|7498.4|45
1624436700000|2021-06-23 08:25:00|7501.7|7498.9|7501.6|7498.8|7501.8|7499|7501.6|7498.8|7
1624436710000|2021-06-23 08:25:10|7501.2|7498.4|7502.3|7499.5|7502.8|7500|7501.2|7498.4|11
1624436720000|2021-06-23 08:25:20|7502.8|7500|7502.4|7499.6|7503.3|7500.5|7502.4|7499.6|145
1624436730000|2021-06-23 08:25:30|7502.9|7500.1|7502|7499.2|7502.9|7500.1|7501.9|7499.1|32
1624436740000|2021-06-23 08:25:40|7502.4|7499.6|7502.3|7499.5|7502.4|7499.6|7501.8|7499|42
1624436750000|2021-06-23 08:25:50|7502.2|7499.4|7502.8|7500|7502.9|7500.1|7501.8|7499|37
1624436760000|2021-06-23 08:26:00|7503.2|7500.4|7503.4|7500.6|7503.8|7501|7502.9|7500.1|197
1624436770000|2021-06-23 08:26:10|7503.8|7501|7500.9|7498.1|7503.8|7501|7500|7497.2|116
1624436780000|2021-06-23 08:26:20|7501|7498.2|7502|7499.2|7502.9|7500.1|7501|7498.2|106
1624436790000|2021-06-23 08:26:30|7501.8|7499|7500.9|7498.1|7501.8|7499|7500|7497.2|586
1624436800000|2021-06-23 08:26:40|7500.8|7498|7500.4|7497.6|7501|7498.2|7500.4|7497.6|34
1624436810000|2021-06-23 08:26:50|7500|7497.2|7500.9|7498.1|7501.4|7498.6|7499.9|7497.1|37
1624436820000|2021-06-23 08:27:00|7500.8|7498|7499|7496.2|7501|7498.2|7498.5|7495.7|226
1624436830000|2021-06-23 08:27:10|7499.4|7496.6|7495.4|7492.6|7499.4|7496.6|7495.4|7492.6|205
1624436840000|2021-06-23 08:27:20|7495|7492.2|7493.4|7490.6|7496.9|7494.1|7492.8|7490|335
1624436850000|2021-06-23 08:27:30|7493.8|7491|7493.3|7490.5|7493.8|7491|7492.8|7490|93
1624436860000|2021-06-23 08:27:40|7492.9|7490.1|7492.2|7489.4|7493.8|7491|7492.2|7489.4|388
1624436870000|2021-06-23 08:27:50|7492.3|7489.5|7493.2|7490.4|7493.2|7490.4|7492.2|7489.4|53
1624436880000|2021-06-23 08:28:00|7493.6|7490.8|7491.6|7488.8|7493.6|7490.8|7491.6|7488.8|29
1624436890000|2021-06-23 08:28:10|7491.3|7488.5|7491.7|7488.9|7492.2|7489.4|7490.2|7487.4|102
1624436900000|2021-06-23 08:28:20|7491.2|7488.4|7492.2|7489.4|7492.2|7489.4|7491.2|7488.4|46
1624436910000|2021-06-23 08:28:30|7491.8|7489|7491.6|7488.8|7492.8|7490|7490.6|7487.8|112
1624436920000|2021-06-23 08:28:40|7490.8|7488|7490.7|7487.9|7490.8|7488|7489.6|7486.8|40
1624436930000|2021-06-23 08:28:50|7490.8|7488|7490.7|7487.9|7490.8|7488|7489.2|7486.4|67
1624436940000|2021-06-23 08:29:00|7490.8|7488|7491.8|7489|7492.9|7490.1|7490.7|7487.9|513
1624436950000|2021-06-23 08:29:10|7491.9|7489.1|7491.7|7488.9|7491.9|7489.1|7490.8|7488|202
1624436960000|2021-06-23 08:29:20|7491.6|7488.8|7489.9|7487.1|7491.8|7489|7488.8|7486|449
1624436970000|2021-06-23 08:29:30|7489.4|7486.6|7491.8|7489|7492|7489.2|7489.4|7486.6|422
1624436980000|2021-06-23 08:29:40|7491.4|7488.6|7492.6|7489.8|7493|7490.2|7491|7488.2|278
1624436990000|2021-06-23 08:29:50|7492.5|7489.7|7492.8|7490|7493.4|7490.6|7492|7489.2|240
1624437000000|2021-06-23 08:30:00|7493|7490.2|7494.9|7492.1|7495|7492.2|7493|7490.2|406
1624437010000|2021-06-23 08:30:10|7494.4|7491.6|7494.8|7492|7495.8|7493|7493|7490.2|151
1624437020000|2021-06-23 08:30:20|7493.9|7491.1|7493.4|7490.6|7494.9|7492.1|7493.4|7490.6|48
1624437030000|2021-06-23 08:30:30|7493.8|7491|7490.7|7487.9|7494.8|7492|7490.7|7487.9|383
1624437040000|2021-06-23 08:30:40|7490.6|7487.8|7490.8|7488|7490.8|7488|7487.8|7485|261
1624437050000|2021-06-23 08:30:50|7489.8|7487|7491.2|7488.4|7491.7|7488.9|7489.8|7487|177
1624437060000|2021-06-23 08:31:00|7491.7|7488.9|7491.6|7488.8|7491.8|7489|7491.6|7488.8|18
1624437070000|2021-06-23 08:31:10|7490.8|7488|7491.6|7488.8|7491.8|7489|7490.6|7487.8|95
1624437080000|2021-06-23 08:31:20|7490.7|7487.9|7488.8|7486|7491.6|7488.8|7488.7|7485.9|38
1624437090000|2021-06-23 08:31:30|7489.2|7486.4|7487.3|7484.5|7489.2|7486.4|7486.8|7484|73
1624437100000|2021-06-23 08:31:40|7487.8|7485|7487.7|7484.9|7488.2|7485.4|7487.7|7484.9|33
1624437110000|2021-06-23 08:31:50|7487.8|7485|7489.3|7486.5|7489.3|7486.5|7487.7|7484.9|98
1624437120000|2021-06-23 08:32:00|7489.4|7486.6|7492.4|7489.6|7493.4|7490.6|7488.7|7485.9|212
1624437130000|2021-06-23 08:32:10|7493|7490.2|7497.4|7494.6|7497.8|7495|7492.9|7490.1|123
1624437140000|2021-06-23 08:32:20|7497|7494.2|7495.4|7492.6|7497|7494.2|7495.4|7492.6|45
1624437150000|2021-06-23 08:32:30|7495.8|7493|7496.3|7493.5|7496.8|7494|7495.8|7493|79
1624437160000|2021-06-23 08:32:40|7495.9|7493.1|7496.9|7494.1|7497.4|7494.6|7495.8|7493|76
1624437170000|2021-06-23 08:32:50|7496.8|7494|7495.8|7493|7496.8|7494|7495.8|7493|6
1624437180000|2021-06-23 08:33:00|7496.3|7493.5|7497.3|7494.5|7497.8|7495|7496.3|7493.5|28
1624437190000|2021-06-23 08:33:10|7496.9|7494.1|7497.8|7495|7498.8|7496|7496.8|7494|83
1624437200000|2021-06-23 08:33:20|7497.9|7495.1|7498.8|7496|7499.2|7496.4|7497.9|7495.1|24
1624437210000|2021-06-23 08:33:30|7498.4|7495.6|7499.8|7497|7500|7497.2|7498.4|7495.6|15
1624437220000|2021-06-23 08:33:40|7499.2|7496.4|7497.8|7495|7499.2|7496.4|7497.8|7495|15
1624437230000|2021-06-23 08:33:50|7496.9|7494.1|7495.8|7493|7497.4|7494.6|7495.8|7493|69
1624437240000|2021-06-23 08:34:00|7496|7493.2|7497.2|7494.4|7497.8|7495|7495.8|7493|52
1624437250000|2021-06-23 08:34:10|7496.9|7494.1|7499.8|7497|7500|7497.2|7496.9|7494.1|344
1624437260000|2021-06-23 08:34:20|7499.4|7496.6|7497.4|7494.6|7499.4|7496.6|7497.4|7494.6|164
1624437270000|2021-06-23 08:34:30|7497.8|7495|7492.3|7489.5|7498.4|7495.6|7490.9|7488.1|169
1624437280000|2021-06-23 08:34:40|7491.8|7489|7493.8|7491|7493.8|7491|7491.8|7489|13
1624437290000|2021-06-23 08:34:50|7493.4|7490.6|7493.7|7490.9|7493.8|7491|7492.8|7490|52
1624437300000|2021-06-23 08:35:00|7492.9|7490.1|7491.8|7489|7493|7490.2|7491.8|7489|20
1624437310000|2021-06-23 08:35:10|7491|7488.2|7489.9|7487.1|7491.9|7489.1|7489.4|7486.6|87
1624437320000|2021-06-23 08:35:20|7489.8|7487|7485.6|7482.8|7489.8|7487|7485.6|7482.8|138
1624437330000|2021-06-23 08:35:30|7485.7|7482.9|7484.8|7482|7485.7|7482.9|7484.6|7481.8|47
1624437340000|2021-06-23 08:35:40|7485|7482.2|7486.6|7483.8|7486.8|7484|7485|7482.2|6
1624437350000|2021-06-23 08:35:50|7486.7|7483.9|7487.8|7485|7487.8|7485|7486.6|7483.8|122
1624437360000|2021-06-23 08:36:00|7487.7|7484.9|7488.7|7485.9|7490.3|7487.5|7487.7|7484.9|29
1624437370000|2021-06-23 08:36:10|7488.6|7485.8|7483.2|7480.4|7488.8|7486|7482.6|7479.8|207
1624437380000|2021-06-23 08:36:20|7483|7480.2|7480.6|7477.8|7483|7480.2|7480.6|7477.8|115
1624437390000|2021-06-23 08:36:30|7478.8|7476|7477.6|7474.8|7478.8|7476|7473.6|7470.8|139
1624437400000|2021-06-23 08:36:40|7477.7|7474.9|7481.8|7479|7481.8|7479|7477.7|7474.9|123
1624437410000|2021-06-23 08:36:50|7481.7|7478.9|7482.6|7479.8|7483.5|7480.7|7481.2|7478.4|34
1624437420000|2021-06-23 08:37:00|7481.8|7479|7481.3|7478.5|7481.8|7479|7481.2|7478.4|12
1624437430000|2021-06-23 08:37:10|7481.8|7479|7482.3|7479.5|7483.7|7480.9|7481.2|7478.4|54
1624437440000|2021-06-23 08:37:20|7482.6|7479.8|7482.7|7479.9|7483.2|7480.4|7481.2|7478.4|134
1624437450000|2021-06-23 08:37:30|7482.2|7479.4|7481.6|7478.8|7482.2|7479.4|7481.6|7478.8|13
1624437460000|2021-06-23 08:37:40|7481.2|7478.4|7480.7|7477.9|7481.2|7478.4|7480.6|7477.8|13
1624437470000|2021-06-23 08:37:50|7480.8|7478|7482.2|7479.4|7482.2|7479.4|7480.8|7478|10
1624437480000|2021-06-23 08:38:00|7481.7|7478.9|7480.6|7477.8|7481.7|7478.9|7480.6|7477.8|10
1624437490000|2021-06-23 08:38:10|7480.2|7477.4|7480.6|7477.8|7483.1|7480.3|7477.8|7475|294
1624437500000|2021-06-23 08:38:20|7480.7|7477.9|7481.7|7478.9|7482.2|7479.4|7480.7|7477.9|40
1624437510000|2021-06-23 08:38:30|7481.8|7479|7481.2|7478.4|7482.2|7479.4|7481.2|7478.4|6
1624437520000|2021-06-23 08:38:40|7481.7|7478.9|7482.3|7479.5|7483.1|7480.3|7481.2|7478.4|12
1624437530000|2021-06-23 08:38:50|7482.2|7479.4|7482.3|7479.5|7482.3|7479.5|7482.2|7479.4|3
1624437540000|2021-06-23 08:39:00|7482.4|7479.6|7487.2|7484.4|7488.6|7485.8|7482.4|7479.6|130
1624437550000|2021-06-23 08:39:10|7487.3|7484.5|7486.2|7483.4|7487.7|7484.9|7486.2|7483.4|36
1624437560000|2021-06-23 08:39:20|7486.6|7483.8|7487.3|7484.5|7487.3|7484.5|7486.2|7483.4|34
1624437570000|2021-06-23 08:39:30|7487.2|7484.4|7487.3|7484.5|7488.2|7485.4|7486.9|7484.1|31
1624437580000|2021-06-23 08:39:40|7487.8|7485|7492.3|7489.5|7492.7|7489.9|7487.7|7484.9|134
1624437590000|2021-06-23 08:39:50|7492.7|7489.9|7491.7|7488.9|7492.7|7489.9|7491.2|7488.4|42
1624437600000|2021-06-23 08:40:00|7491.3|7488.5|7491.7|7488.9|7491.8|7489|7490.7|7487.9|9
1624437610000|2021-06-23 08:40:10|7491.6|7488.8|7491.2|7488.4|7491.6|7488.8|7491.2|7488.4|16
1624437620000|2021-06-23 08:40:20|7491.3|7488.5|7491.7|7488.9|7491.7|7488.9|7491.3|7488.5|1
1624437630000|2021-06-23 08:40:30|7491.6|7488.8|7501.6|7498.8|7501.6|7498.8|7490.7|7487.9|348
1624437640000|2021-06-23 08:40:40|7501.2|7498.4|7497.8|7495|7501.7|7498.9|7497.7|7494.9|85
1624437650000|2021-06-23 08:40:50|7497.7|7494.9|7498.8|7496|7498.8|7496|7497.6|7494.8|37
1624437660000|2021-06-23 08:41:00|7498.7|7495.9|7498.8|7496|7500.8|7498|7498.3|7495.5|334
1624437670000|2021-06-23 08:41:10|7498.7|7495.9|7495.3|7492.5|7498.7|7495.9|7495.2|7492.4|121
1624437680000|2021-06-23 08:41:20|7495.4|7492.6|7495.3|7492.5|7495.8|7493|7495.3|7492.5|310
1624437690000|2021-06-23 08:41:30|7495.2|7492.4|7492.7|7489.9|7495.2|7492.4|7492.3|7489.5|23
1624437700000|2021-06-23 08:41:40|7492.3|7489.5|7490.8|7488|7493.8|7491|7490.8|7488|89
1624437710000|2021-06-23 08:41:50|7490.2|7487.4|7490.8|7488|7491.3|7488.5|7490.2|7487.4|15
1624437720000|2021-06-23 08:42:00|7490.7|7487.9|7491|7488.2|7492|7489.2|7490.7|7487.9|128
1624437730000|2021-06-23 08:42:10|7490.5|7487.7|7490.9|7488.1|7491.4|7488.6|7489.9|7487.1|11
1624437740000|2021-06-23 08:42:20|7490.8|7488|7489.4|7486.6|7490.8|7488|7488.9|7486.1|48
1624437750000|2021-06-23 08:42:30|7488.9|7486.1|7490.8|7488|7490.9|7488.1|7488.9|7486.1|264
1624437760000|2021-06-23 08:42:40|7490.3|7487.5|7489.9|7487.1|7490.8|7488|7488.9|7486.1|45
1624437770000|2021-06-23 08:42:50|7489.8|7487|7489.4|7486.6|7489.8|7487|7488.9|7486.1|10
1624437780000|2021-06-23 08:43:00|7489.5|7486.7|7488.4|7485.6|7490|7487.2|7487.8|7485|33
1624437790000|2021-06-23 08:43:10|7488.3|7485.5|7487.4|7484.6|7488.4|7485.6|7486.9|7484.1|48
1624437800000|2021-06-23 08:43:20|7487|7484.2|7485.4|7482.6|7487|7484.2|7485.4|7482.6|26
1624437810000|2021-06-23 08:43:30|7485.5|7482.7|7488|7485.2|7488|7485.2|7485.5|7482.7|16
1624437820000|2021-06-23 08:43:40|7488.5|7485.7|7486.4|7483.6|7488.5|7485.7|7486.4|7483.6|5
1624437830000|2021-06-23 08:43:50|7486.3|7483.5|7487|7484.2|7487|7484.2|7486.3|7483.5|5
1624437840000|2021-06-23 08:44:00|7486.9|7484.1|7486.8|7484|7487|7484.2|7486.4|7483.6|24
1624437850000|2021-06-23 08:44:10|7486.9|7484.1|7486.3|7483.5|7487|7484.2|7485.8|7483|43
1624437860000|2021-06-23 08:44:20|7485.9|7483.1|7484.9|7482.1|7486|7483.2|7484.8|7482|29
1624437870000|2021-06-23 08:44:30|7485|7482.2|7486|7483.2|7486|7483.2|7484.8|7482|12
1624437880000|2021-06-23 08:44:40|7486.8|7484|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|7
1624437890000|2021-06-23 08:44:50|7487|7484.2|7486.8|7484|7487|7484.2|7486.4|7483.6|56
1624437900000|2021-06-23 08:45:00|7486.4|7483.6|7486.4|7483.6|7486.8|7484|7486.4|7483.6|31
1624437910000|2021-06-23 08:45:10|||||||||5
1624437920000|2021-06-23 08:45:20|7486.8|7484|7486.8|7484|7487.4|7484.6|7486.8|7484|63
1624437930000|2021-06-23 08:45:30|7486.7|7483.9|7486|7483.2|7486.7|7483.9|7484.9|7482.1|7
1624437940000|2021-06-23 08:45:40|7486.3|7483.5|7485.4|7482.6|7486.3|7483.5|7485.3|7482.5|21
1624437950000|2021-06-23 08:45:50|7485.5|7482.7|7486|7483.2|7486|7483.2|7485.5|7482.7|2
1624437960000|2021-06-23 08:46:00|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7485.8|7483|48
1624437970000|2021-06-23 08:46:10|7487|7484.2|7486.9|7484.1|7487|7484.2|7486.8|7484|11
1624437980000|2021-06-23 08:46:20|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|1
1624437990000|2021-06-23 08:46:30|7487.8|7485|7487.3|7484.5|7488.7|7485.9|7487.3|7484.5|30
1624438000000|2021-06-23 08:46:40|7487.4|7484.6|7488.8|7486|7488.8|7486|7487.4|7484.6|5
1624438010000|2021-06-23 08:46:50|7487.8|7485|7487|7484.2|7487.8|7485|7487|7484.2|25
1624438020000|2021-06-23 08:47:00|7487.4|7484.6|7487.9|7485.1|7488|7485.2|7487.4|7484.6|7
1624438030000|2021-06-23 08:47:10|7488|7485.2|7493.4|7490.6|7494.9|7492.1|7488|7485.2|616
1624438040000|2021-06-23 08:47:20|7493|7490.2|7493.4|7490.6|7493.9|7491.1|7493|7490.2|15
1624438050000|2021-06-23 08:47:30|7493.5|7490.7|7494.5|7491.7|7495.5|7492.7|7493.4|7490.6|56
1624438060000|2021-06-23 08:47:40|7494.4|7491.6|7494.9|7492.1|7495|7492.2|7494.4|7491.6|10
1624438070000|2021-06-23 08:47:50|7494.4|7491.6|7494|7491.2|7494.4|7491.6|7493|7490.2|253
1624438080000|2021-06-23 08:48:00|7493.5|7490.7|7494|7491.2|7494|7491.2|7493.5|7490.7|2
1624438090000|2021-06-23 08:48:10|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|2
1624438100000|2021-06-23 08:48:20|7493.5|7490.7|7494|7491.2|7494|7491.2|7493|7490.2|42
1624438110000|2021-06-23 08:48:30|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|0
1624438120000|2021-06-23 08:48:40|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|0
1624438130000|2021-06-23 08:48:50|7493.5|7490.7|7494|7491.2|7494|7491.2|7493.5|7490.7|3
1624438140000|2021-06-23 08:49:00|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7
1624438150000|2021-06-23 08:49:10|7494.9|7492.1|7496.5|7493.7|7496.5|7493.7|7494.9|7492.1|36
1624438160000|2021-06-23 08:49:20|7496|7493.2|7496|7493.2|7496.4|7493.6|7496|7493.2|0
1624438170000|2021-06-23 08:49:30|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1624438180000|2021-06-23 08:49:40|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|5
1624438190000|2021-06-23 08:49:50|7495.8|7493|7496.4|7493.6|7496.4|7493.6|7495.8|7493|3
1624438200000|2021-06-23 08:50:00|7495.9|7493.1|7496.1|7493.3|7496.9|7494.1|7495.9|7493.1|33
1624438210000|2021-06-23 08:50:10|7496.9|7494.1|7496.4|7493.6|7496.9|7494.1|7495.9|7493.1|25
1624438220000|2021-06-23 08:50:20|7495.9|7493.1|7495|7492.2|7495.9|7493.1|7494.9|7492.1|2
1624438230000|2021-06-23 08:50:30|7495.4|7492.6|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|4
1624438240000|2021-06-23 08:50:40|7495.1|7492.3|7493.5|7490.7|7496.4|7493.6|7493.4|7490.6|50
1624438250000|2021-06-23 08:50:50|7493.4|7490.6|7493.5|7490.7|7493.5|7490.7|7493.4|7490.6|12
1624438260000|2021-06-23 08:51:00|7493.4|7490.6|7493.5|7490.7|7493.5|7490.7|7493|7490.2|6
1624438270000|2021-06-23 08:51:10|7493.4|7490.6|7494.5|7491.7|7494.5|7491.7|7493.4|7490.6|3
1624438280000|2021-06-23 08:51:20|7494.9|7492.1|7492.9|7490.1|7495.9|7493.1|7492.9|7490.1|325
1624438290000|2021-06-23 08:51:30|7493.4|7490.6|7492.8|7490|7493.4|7490.6|7492.4|7489.6|10
1624438300000|2021-06-23 08:51:40|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|5
1624438310000|2021-06-23 08:51:50|7493.4|7490.6|7492.4|7489.6|7493.4|7490.6|7492.4|7489.6|36
1624438320000|2021-06-23 08:52:00|7491.9|7489.1|7492.4|7489.6|7492.9|7490.1|7491.9|7489.1|0
1624438330000|2021-06-23 08:52:10|7491.9|7489.1|7490.4|7487.6|7491.9|7489.1|7489.9|7487.1|18
1624438340000|2021-06-23 08:52:20|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.4|7486.6|6
1624438350000|2021-06-23 08:52:30|7489.8|7487|7488.4|7485.6|7489.8|7487|7488.4|7485.6|0
1624438360000|2021-06-23 08:52:40|7488.9|7486.1|7487.9|7485.1|7489.9|7487.1|7487.9|7485.1|50
1624438370000|2021-06-23 08:52:50|7487.8|7485|7483.8|7481|7487.9|7485.1|7481.9|7479.1|85
1624438380000|2021-06-23 08:53:00|7483.9|7481.1|7485.9|7483.1|7485.9|7483.1|7483.8|7481|83
1624438390000|2021-06-23 08:53:10|7485.8|7483|7484.4|7481.6|7485.9|7483.1|7481.9|7479.1|85
1624438400000|2021-06-23 08:53:20|7484.9|7482.1|7484.4|7481.6|7484.9|7482.1|7484.4|7481.6|17
1624438410000|2021-06-23 08:53:30|7485.8|7483|7487.8|7485|7489.8|7487|7485.8|7483|83
1624438420000|2021-06-23 08:53:40|7487.4|7484.6|7488.9|7486.1|7488.9|7486.1|7487.4|7484.6|15
1624438430000|2021-06-23 08:53:50|7488.4|7485.6|7489.4|7486.6|7490|7487.2|7488.4|7485.6|23
1624438440000|2021-06-23 08:54:00|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7487.9|7485.1|3
1624438450000|2021-06-23 08:54:10|7488.8|7486|7489.4|7486.6|7489.4|7486.6|7488.4|7485.6|0
1624438460000|2021-06-23 08:54:20|7489.8|7487|7490.4|7487.6|7490.4|7487.6|7489.8|7487|3
1624438470000|2021-06-23 08:54:30|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|4
1624438480000|2021-06-23 08:54:40|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|3
1624438490000|2021-06-23 08:54:50|7489.8|7487|7489.4|7486.6|7489.8|7487|7489.4|7486.6|5
1624438500000|2021-06-23 08:55:00|7490.4|7487.6|7490.9|7488.1|7491.4|7488.6|7490.4|7487.6|16
1624438510000|2021-06-23 08:55:10|7490.4|7487.6|7489.8|7487|7490.4|7487.6|7488.9|7486.1|116
1624438520000|2021-06-23 08:55:20|7489.9|7487.1|7488.4|7485.6|7489.9|7487.1|7488.4|7485.6|9
1624438530000|2021-06-23 08:55:30|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.8|7486|3
1624438540000|2021-06-23 08:55:40|7488.8|7486|7487.9|7485.1|7488.8|7486|7487.9|7485.1|9
1624438560000|2021-06-23 08:56:00|7487.8|7485|7486.9|7484.1|7487.8|7485|7486.4|7483.6|16
1624438570000|2021-06-23 08:56:10|7487.4|7484.6|7487.9|7485.1|7487.9|7485.1|7487.4|7484.6|3
1624438580000|2021-06-23 08:56:20|7488.9|7486.1|7487.9|7485.1|7488.9|7486.1|7487.9|7485.1|10
1624438590000|2021-06-23 08:56:30|7487.8|7485|7488.4|7485.6|7488.4|7485.6|7487.8|7485|3
1624438600000|2021-06-23 08:56:40|7487.9|7485.1|7490.4|7487.6|7490.4|7487.6|7487.9|7485.1|9
1624438610000|2021-06-23 08:56:50|||||||||4
1624438620000|2021-06-23 08:57:00|7490.9|7488.1|7491.9|7489.1|7491.9|7489.1|7490.9|7488.1|3
1624438630000|2021-06-23 08:57:10|7493.4|7490.6|7493.9|7491.1|7494.4|7491.6|7492.9|7490.1|30
1624438650000|2021-06-23 08:57:30|7493.7|7490.9|7491.9|7489.1|7493.9|7491.1|7491.9|7489.1|82
1624438660000|2021-06-23 08:57:40|7491.4|7488.6|7490.9|7488.1|7491.4|7488.6|7490.9|7488.1|8
1624438670000|2021-06-23 08:57:50|7490.8|7488|7489.4|7486.6|7490.8|7488|7489.4|7486.6|0
1624438680000|2021-06-23 08:58:00|7489.8|7487|7489.5|7486.7|7490.4|7487.6|7488.9|7486.1|39
1624438690000|2021-06-23 08:58:10|7489.4|7486.6|7488|7485.2|7489.5|7486.7|7488|7485.2|14
1624438700000|2021-06-23 08:58:20|7488.5|7485.7|7488.5|7485.7|7488.9|7486.1|7487.9|7485.1|3
1624438710000|2021-06-23 08:58:30|7488.9|7486.1|7488.5|7485.7|7489.4|7486.6|7488.4|7485.6|1
1624438720000|2021-06-23 08:58:40|7488.4|7485.6|7488.5|7485.7|7488.5|7485.7|7488.4|7485.6|3
1624438730000|2021-06-23 08:58:50|7488.8|7486|7487.9|7485.1|7488.8|7486|7487.9|7485.1|3
1624438740000|2021-06-23 08:59:00|7487.8|7485|7487.9|7485.1|7487.9|7485.1|7486.9|7484.1|52
1624438750000|2021-06-23 08:59:10|7487.4|7484.6|7488|7485.2|7488.4|7485.6|7486.4|7483.6|9
1624438760000|2021-06-23 08:59:20|7488.4|7485.6|7488.9|7486.1|7488.9|7486.1|7488.4|7485.6|1
1624438770000|2021-06-23 08:59:30|7488.4|7485.6|7488.4|7485.6|7488.5|7485.7|7488.4|7485.6|18
1624438780000|2021-06-23 08:59:40|7488.3|7485.5|7489|7486.2|7489.7|7486.6|7487.9|7485.1|23
1624438790000|2021-06-23 08:59:50|7488|7485.2|7489|7486.2|7489|7486.2|7488|7485.2|10
1624438800000|2021-06-23 09:00:00|7489.4|7486.6|7488.9|7486.1|7489.5|7486.7|7488.5|7485.7|22
1624438810000|2021-06-23 09:00:10|7489.4|7486.6|7490|7487.2|7490.4|7487.6|7489.4|7486.6|9
1624438820000|2021-06-23 09:00:20|7489.9|7487.1|7489.9|7487.1|7490|7487.2|7489.9|7487.1|0
1624438830000|2021-06-23 09:00:30|||||||||1
1624438840000|2021-06-23 09:00:40|7490.4|7487.6|7490.9|7488.1|7492|7489.2|7490.4|7487.6|24
1624438850000|2021-06-23 09:00:50|7491|7488.2|7491.3|7488.5|7491.9|7489.1|7491|7488.2|3
1624438860000|2021-06-23 09:01:00|7490.8|7488|7491.4|7488.6|7491.4|7488.6|7490.3|7487.5|1
1624438870000|2021-06-23 09:01:10|7491.8|7489|7491.3|7488.5|7491.8|7489|7491.3|7488.5|0
1624438880000|2021-06-23 09:01:20|7490.5|7487.7|7490.4|7487.6|7490.8|7488|7490.3|7487.5|1
1624438890000|2021-06-23 09:01:30|7490.8|7488|7490.8|7488|7491.3|7488.5|7490.3|7487.5|3
1624438900000|2021-06-23 09:01:40|7490.3|7487.5|7490.9|7488.1|7490.9|7488.1|7490.3|7487.5|0
1624438910000|2021-06-23 09:01:50|7490.8|7488|7488.3|7485.5|7490.8|7488|7488.3|7485.5|6
1624438920000|2021-06-23 09:02:00|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|5
1624438930000|2021-06-23 09:02:10|7487.8|7485|7489.9|7487.1|7490.8|7488|7487.8|7485|18
1624438940000|2021-06-23 09:02:20|7489.8|7487|7486.8|7484|7489.8|7487|7486.8|7484|6
1624438950000|2021-06-23 09:02:30|7486.9|7484.1|7487.8|7485|7487.8|7485|7486.8|7484|3
1624438960000|2021-06-23 09:02:40|7487.3|7484.5|7486.8|7484|7487.3|7484.5|7485.4|7482.6|9
1624438970000|2021-06-23 09:02:50|7486.9|7484.1|7484.4|7481.6|7487.3|7484.5|7484.3|7481.5|10
1624438980000|2021-06-23 09:03:00|7484.8|7482|7484.8|7482|7484.9|7482.1|7483.8|7481|17
1624438990000|2021-06-23 09:03:10|7484.9|7482.1|7483.3|7480.5|7485.3|7482.5|7483.3|7480.5|8
1624439000000|2021-06-23 09:03:20|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.8|7481|3
1624439010000|2021-06-23 09:03:30|7484.4|7481.6|7484.8|7482|7484.8|7482|7484.4|7481.6|2
1624439030000|2021-06-23 09:03:50|7484.3|7481.5|7483.8|7481|7484.4|7481.6|7483.8|7481|7
1624439040000|2021-06-23 09:04:00|7482.8|7480|7483.8|7481|7484.3|7481.5|7482.8|7480|3
1624439050000|2021-06-23 09:04:10|7484.3|7481.5|7484.9|7482.1|7485.3|7482.5|7484.3|7481.5|8
1624439060000|2021-06-23 09:04:20|7485.3|7482.5|7484.3|7481.5|7485.3|7482.5|7483.9|7481.1|10
1624439070000|2021-06-23 09:04:30|7485.8|7483|7485.3|7482.5|7485.8|7483|7485.3|7482.5|2
1624439080000|2021-06-23 09:04:40|7484.3|7481.5|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|8
1624439090000|2021-06-23 09:04:50|7485.8|7483|7486.3|7483.5|7486.3|7483.5|7485.8|7483|1
1624439100000|2021-06-23 09:05:00|7485.8|7483|7486.8|7484|7486.8|7484|7484.8|7482|13
1624439110000|2021-06-23 09:05:10|7485.9|7483.1|7484.3|7481.5|7485.9|7483.1|7484.3|7481.5|5
1624439120000|2021-06-23 09:05:20|7484.8|7482|7484.3|7481.5|7484.8|7482|7484.3|7481.5|3
1624439130000|2021-06-23 09:05:30|7483.8|7481|7483.8|7481|7484.8|7482|7483.8|7481|140
1624439140000|2021-06-23 09:05:40|7483.9|7481.1|7483.3|7480.5|7483.9|7481.1|7482.8|7480|12
1624439150000|2021-06-23 09:05:50|7483.9|7481.1|7484.8|7482|7484.8|7482|7483.8|7481|29
1624439160000|2021-06-23 09:06:00|7484.9|7482.1|7485.8|7483|7485.8|7483|7484.9|7482.1|1
1624439170000|2021-06-23 09:06:10|7486.3|7483.5|7487.3|7484.5|7487.3|7484.5|7485.9|7483.1|2
1624439180000|2021-06-23 09:06:20|7486.8|7484|7487.3|7484.5|7487.3|7484.5|7486.8|7484|4
1624439190000|2021-06-23 09:06:30|7486.9|7484.1|7486.3|7483.5|7486.9|7484.1|7485.8|7483|15
1624439200000|2021-06-23 09:06:40|7485.8|7483|7485.3|7482.5|7485.8|7483|7484.8|7482|27
1624439210000|2021-06-23 09:06:50|7484.9|7482.1|7486.3|7483.5|7486.8|7484|7484.3|7481.5|54
1624439220000|2021-06-23 09:07:00|7486.8|7484|7487.8|7485|7487.8|7485|7486.8|7484|1
1624439230000|2021-06-23 09:07:10|7487.9|7485.1|7489.3|7486.5|7489.3|7486.5|7487.9|7485.1|10
1624439240000|2021-06-23 09:07:20|7488.9|7486.1|7487.8|7485|7488.9|7486.1|7487.8|7485|15
1624439250000|2021-06-23 09:07:30|7487.9|7485.1|7489.8|7487|7489.8|7487|7487.9|7485.1|0
1624439260000|2021-06-23 09:07:40|||||||||1
1624439280000|2021-06-23 09:08:00|7489.9|7487.1|7489.8|7487|7489.9|7487.1|7489.8|7487|2
1624439290000|2021-06-23 09:08:10|7489.9|7487.1|7490.3|7487.5|7490.3|7487.5|7489.9|7487.1|5
1624439300000|2021-06-23 09:08:20|7490.4|7487.6|7490.8|7488|7490.8|7488|7490.4|7487.6|0
1624439310000|2021-06-23 09:08:30|7490.7|7487.9|7490.3|7487.5|7490.7|7487.9|7489.8|7487|4
1624439320000|2021-06-23 09:08:40|7490.8|7488|7492.8|7490|7492.8|7490|7490.8|7488|15
1624439330000|2021-06-23 09:08:50|7492.7|7489.9|7494.9|7492.1|7494.9|7492.1|7491.8|7489|47
1624439340000|2021-06-23 09:09:00|7495.3|7492.5|7495.8|7493|7495.8|7493|7494.7|7491.9|38
1624439350000|2021-06-23 09:09:10|7495.9|7493.1|7496.8|7494|7497.3|7494.5|7495.9|7493.1|14
1624439360000|2021-06-23 09:09:20|7496.7|7493.9|7497.3|7494.5|7497.3|7494.5|7496.7|7493.9|5
1624439370000|2021-06-23 09:09:30|7497.2|7494.4|7496.7|7493.9|7497.2|7494.4|7496.7|7493.9|6
1624439380000|2021-06-23 09:09:40|7496.3|7493.5|7495.7|7492.9|7496.3|7493.5|7495.7|7492.9|3
1624439390000|2021-06-23 09:09:50|7495.3|7492.5|7496.3|7493.5|7496.3|7493.5|7495.3|7492.5|3
1624439400000|2021-06-23 09:10:00|7496.2|7493.4|7495.7|7492.9|7496.3|7493.5|7494.8|7492|3
1624439410000|2021-06-23 09:10:10|7495.8|7493|7495.7|7492.9|7495.8|7493|7495.2|7492.4|2
1624439420000|2021-06-23 09:10:20|7495.8|7493|7495.7|7492.9|7495.8|7493|7495.7|7492.9|0
1624439430000|2021-06-23 09:10:30|7495.8|7493|7494.7|7491.9|7495.8|7493|7494.7|7491.9|10
1624439440000|2021-06-23 09:10:40|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.8|7492|6
1624439450000|2021-06-23 09:10:50|7494.8|7492|7494.8|7492|7494.8|7492|7494.7|7491.9|5
1624439460000|2021-06-23 09:11:00|7494.7|7491.9|7492.9|7490.1|7494.7|7491.9|7492.2|7489.4|4
1624439470000|2021-06-23 09:11:10|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.2|7489.4|9
1624439480000|2021-06-23 09:11:20|7493.3|7490.5|7492.7|7489.9|7493.3|7490.5|7492.7|7489.9|2
1624439490000|2021-06-23 09:11:30|7492.8|7490|7493.3|7490.5|7493.3|7490.5|7492.8|7490|1
1624439500000|2021-06-23 09:11:40|7493.7|7490.9|7494.2|7491.4|7494.3|7491.5|7493.3|7490.5|5
1624439510000|2021-06-23 09:11:50|7493.7|7490.9|7493.3|7490.5|7493.8|7491|7493.3|7490.5|8
1624439520000|2021-06-23 09:12:00|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.8|7490|0
1624439530000|2021-06-23 09:12:10|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7492.8|7490|6
1624439540000|2021-06-23 09:12:20|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.8|7491|0
1624439550000|2021-06-23 09:12:30|7495|7492.2|7495.8|7493|7495.8|7493|7495|7492.2|14
1624439560000|2021-06-23 09:12:40|7495.7|7492.9|7495.7|7492.9|7495.8|7493|7495.7|7492.9|10
1624439570000|2021-06-23 09:12:50|7494.8|7492|7494.8|7492|7494.8|7492|7494.7|7491.9|4
1624439580000|2021-06-23 09:13:00|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|3
1624439590000|2021-06-23 09:13:10|7496.2|7493.4|7496.7|7493.9|7496.7|7493.9|7495.9|7493.1|2
1624439610000|2021-06-23 09:13:30|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1624439620000|2021-06-23 09:13:40|7496.8|7494|7496.7|7493.9|7496.8|7494|7496.7|7493.9|0
1624439630000|2021-06-23 09:13:50|7496.3|7493.5|7496.7|7493.9|7496.7|7493.9|7495.8|7493|9
1624439640000|2021-06-23 09:14:00|7495.8|7493|7494.8|7492|7496.3|7493.5|7494.8|7492|2
1624439650000|2021-06-23 09:14:10|7495.2|7492.4|7494.3|7491.5|7495.7|7492.9|7494.3|7491.5|7
1624439660000|2021-06-23 09:14:20|7493.8|7491|7493.8|7491|7494.3|7491.5|7493.8|7491|1
1624439670000|2021-06-23 09:14:30|7493.9|7491.1|7494.3|7491.5|7494.3|7491.5|7493.8|7491|0
1624439680000|2021-06-23 09:14:40|7494.4|7491.6|7493.8|7491|7494.7|7491.9|7493.8|7491|5
1624439690000|2021-06-23 09:14:50|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.2|7491.4|0
1624439700000|2021-06-23 09:15:00|7494.2|7491.4|7493.8|7491|7494.3|7491.5|7493.8|7491|0
1624439710000|2021-06-23 09:15:10|7493.9|7491.1|7494.7|7491.9|7495.2|7492.4|7493.8|7491|15
1624439720000|2021-06-23 09:15:20|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.2|7492.4|1
1624439730000|2021-06-23 09:15:30|7495.7|7492.9|7495.3|7492.5|7495.7|7492.9|7495.2|7492.4|0
1624439740000|2021-06-23 09:15:40|7496.7|7493.9|7496.3|7493.5|7496.7|7493.9|7496.2|7493.4|42
1624439750000|2021-06-23 09:15:50|7495.7|7492.9|7495.3|7492.5|7495.7|7492.9|7494.8|7492|4
1624439760000|2021-06-23 09:16:00|7495.2|7492.4|7494.3|7491.5|7495.2|7492.4|7494.2|7491.4|5
1624439770000|2021-06-23 09:16:10|7494.7|7491.9|7494.9|7492.1|7494.9|7492.1|7494.7|7491.9|8
1624439780000|2021-06-23 09:16:20|7495.7|7492.9|7495.3|7492.5|7495.7|7492.9|7494.8|7492|1
1624439800000|2021-06-23 09:16:40|7495.7|7492.9|7496.2|7493.4|7496.3|7493.5|7494.7|7491.9|60
1624439810000|2021-06-23 09:16:50|7495.9|7493.1|7496.3|7493.5|7496.3|7493.5|7495.8|7493|16
1624439820000|2021-06-23 09:17:00|7496.2|7493.4|7495.3|7492.5|7496.2|7493.4|7495.3|7492.5|5
1624439830000|2021-06-23 09:17:10|7494.8|7492|7495.2|7492.4|7495.3|7492.5|7494.8|7492|2
1624439840000|2021-06-23 09:17:20|7494.9|7492.1|7494.8|7492|7494.9|7492.1|7494.8|7492|3
1624439850000|2021-06-23 09:17:30|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|1
1624439860000|2021-06-23 09:17:40|7495.7|7492.9|7494.8|7492|7495.7|7492.9|7494.7|7491.9|12
1624439870000|2021-06-23 09:17:50|7493.8|7491|7493.2|7490.4|7493.8|7491|7493.2|7490.4|15
1624439880000|2021-06-23 09:18:00|7492.8|7490|7493.7|7490.9|7493.8|7491|7492.8|7490|13
1624439890000|2021-06-23 09:18:10|7493.8|7491|7493.7|7490.9|7493.9|7491.1|7493.7|7490.9|7
1624439900000|2021-06-23 09:18:20|7493.9|7491.1|7494.2|7491.4|7494.3|7491.5|7493.9|7491.1|2
1624439910000|2021-06-23 09:18:30|7493.8|7491|7493.8|7491|7494.3|7491.5|7493.7|7490.9|2
1624439920000|2021-06-23 09:18:40|7493.7|7490.9|7493.3|7490.5|7493.8|7491|7492.4|7489.6|37
1624439930000|2021-06-23 09:18:50|7493.8|7491|7492.7|7489.9|7493.8|7491|7492.7|7489.9|0
1624439940000|2021-06-23 09:19:00|7492.6|7489.8|7490.4|7487.6|7492.6|7489.8|7490.4|7487.6|32
1624439950000|2021-06-23 09:19:10|7490.9|7488.1|7491.2|7488.4|7491.8|7489|7490.9|7488.1|15
1624439960000|2021-06-23 09:19:20|7491.7|7488.9|7492.9|7490.1|7492.9|7490.1|7491.7|7488.9|10
1624439970000|2021-06-23 09:19:30|7493.7|7490.9|7490.8|7488|7493.9|7491.1|7490.8|7488|20
1624439980000|2021-06-23 09:19:40|7490.9|7488.1|7490.8|7488|7490.9|7488.1|7490.8|7488|1
1624439990000|2021-06-23 09:19:50|7490.7|7487.9|7490.7|7487.9|7490.8|7488|7490.7|7487.9|5
1624440000000|2021-06-23 09:20:00|7490.8|7488|7490.7|7487.9|7490.8|7488|7490.7|7487.9|7
1624440010000|2021-06-23 09:20:10|7490.8|7488|7491.9|7489.1|7492.6|7489.8|7490.8|7488|4
1624440020000|2021-06-23 09:20:20|7493.1|7490.3|7492.7|7489.9|7493.3|7490.5|7492.3|7489.5|1
1624440030000|2021-06-23 09:20:30|7492.3|7489.5|7492.8|7490|7493.3|7490.5|7492.3|7489.5|4
1624440040000|2021-06-23 09:20:40|7492.7|7489.9|7493.7|7490.9|7494.7|7491.9|7492.7|7489.9|29
1624440050000|2021-06-23 09:20:50|7493.8|7491|7493.7|7490.9|7493.9|7491.1|7493.7|7490.9|2
1624440060000|2021-06-23 09:21:00|7493.9|7491.1|7494.2|7491.4|7494.3|7491.5|7493.7|7490.9|23
1624440070000|2021-06-23 09:21:10|7493.7|7490.9|7492.8|7490|7493.8|7491|7492.8|7490|1
1624440080000|2021-06-23 09:21:20|7492.9|7490.1|7492.8|7490|7492.9|7490.1|7492.8|7490|2
1624440090000|2021-06-23 09:21:30|7492.7|7489.9|7495.4|7492.6|7496.3|7493.5|7492.7|7489.9|680
1624440100000|2021-06-23 09:21:40|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1624440110000|2021-06-23 09:21:50|7496.3|7493.5|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|6
1624440120000|2021-06-23 09:22:00|7494.9|7492.1|7496.3|7493.5|7496.3|7493.5|7494.9|7492.1|30
1624440130000|2021-06-23 09:22:10|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|13
1624440140000|2021-06-23 09:22:20|7493.9|7491.1|7493.5|7490.7|7494.3|7491.5|7493.5|7490.7|47
1624440150000|2021-06-23 09:22:30|7494.3|7491.5|7494.3|7491.5|7495.4|7492.6|7494.3|7491.5|3
1624440160000|2021-06-23 09:22:40|7494|7491.2|7494.4|7491.6|7494.9|7492.1|7494|7491.2|50
1624440170000|2021-06-23 09:22:50|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|1
1624440180000|2021-06-23 09:23:00|7493.8|7491|7493.8|7491|7493.9|7491.1|7493.8|7491|0
1624440190000|2021-06-23 09:23:10|7493.4|7490.6|7493.4|7490.6|7493.5|7490.7|7493.4|7490.6|1
1624440200000|2021-06-23 09:23:20|7493.5|7490.7|7494|7491.2|7494.5|7491.7|7493.5|7490.7|4
1624440210000|2021-06-23 09:23:30|7494.4|7491.6|7491.9|7489.1|7494.5|7491.7|7491.8|7489|218
1624440220000|2021-06-23 09:23:40|7491.7|7488.9|7491.8|7489|7491.8|7489|7491.3|7488.5|1
1624440230000|2021-06-23 09:23:50|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7490.7|7487.9|20
1624440240000|2021-06-23 09:24:00|7491.3|7488.5|7491.4|7488.6|7491.4|7488.6|7490.9|7488.1|3
1624440250000|2021-06-23 09:24:10|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1624440260000|2021-06-23 09:24:20|7491.4|7488.6|7492|7489.2|7492|7489.2|7491.3|7488.5|0
1624440270000|2021-06-23 09:24:30|7492.8|7490|7492.7|7489.9|7492.9|7490.1|7492.7|7489.9|1
1624440280000|2021-06-23 09:24:40|7491.9|7489.1|7492.3|7489.5|7492.3|7489.5|7491.9|7489.1|10
1624440290000|2021-06-23 09:24:50|7492.4|7489.6|7492.3|7489.5|7493.3|7490.5|7492.3|7489.5|1
1624440300000|2021-06-23 09:25:00|7492.1|7489.3|7490.8|7488|7492.1|7489.3|7490.7|7487.9|9
1624440310000|2021-06-23 09:25:10|7489.7|7486.9|7488.7|7485.9|7489.7|7486.9|7488.7|7485.9|68
1624440320000|2021-06-23 09:25:20|7488.8|7486|7489.5|7486.7|7489.5|7486.7|7488.8|7486|91
1624440330000|2021-06-23 09:25:30|7489.9|7487.1|7490.3|7487.5|7490.3|7487.5|7489.9|7487.1|1
1624440360000|2021-06-23 09:26:00|7489.9|7487.1|7488.8|7486|7489.9|7487.1|7487.8|7485|31
1624440370000|2021-06-23 09:26:10|7488.7|7485.9|7485.7|7482.9|7488.8|7486|7485.2|7482.4|105
1624440380000|2021-06-23 09:26:20|7484.8|7482|7484.3|7481.5|7485.9|7483.1|7482.8|7480|103
1624440390000|2021-06-23 09:26:30|7484.4|7481.6|7486.9|7484.1|7487.5|7484.7|7484.4|7481.6|32
1624440400000|2021-06-23 09:26:40|7487.4|7484.6|7486.4|7483.6|7487.4|7484.6|7486.4|7483.6|13
1624440410000|2021-06-23 09:26:50|7487.3|7484.5|7486.9|7484.1|7487.3|7484.5|7486.8|7484|6
1624440420000|2021-06-23 09:27:00|7486.5|7483.7|7487.3|7484.5|7487.3|7484.5|7486.5|7483.7|6
1624440430000|2021-06-23 09:27:10|7486.9|7484.1|7488.3|7485.5|7488.5|7485.7|7486.9|7484.1|10
1624440440000|2021-06-23 09:27:20|7487.7|7484.9|7488.3|7485.5|7488.3|7485.5|7487.7|7484.9|12
1624440450000|2021-06-23 09:27:30|7488.8|7486|7489.3|7486.5|7489.9|7487.1|7488.8|7486|45
1624440460000|2021-06-23 09:27:40|7488.8|7486|7489.4|7486.6|7489.4|7486.6|7488.8|7486|1
1624440470000|2021-06-23 09:27:50|7489.9|7487.1|7490.4|7487.6|7490.5|7487.7|7489.9|7487.1|11
1624440480000|2021-06-23 09:28:00|7490.5|7487.7|7491|7488.2|7491.9|7489.1|7490.5|7487.7|11
1624440490000|2021-06-23 09:28:10|7491.4|7488.6|7491.5|7488.7|7491.5|7488.7|7491.4|7488.6|0
1624440500000|2021-06-23 09:28:20|7491.9|7489.1|7490.9|7488.1|7491.9|7489.1|7490.9|7488.1|3
1624440510000|2021-06-23 09:28:30|||||||||1
1624440520000|2021-06-23 09:28:40|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|4
1624440540000|2021-06-23 09:29:00|7491.9|7489.1|7491.5|7488.7|7491.9|7489.1|7491.4|7488.6|1
1624440550000|2021-06-23 09:29:10|7491.4|7488.6|7491.5|7488.7|7491.5|7488.7|7491.1|7488.3|0
1624440560000|2021-06-23 09:29:20|7491.9|7489.1|7493.5|7490.7|7493.5|7490.7|7491.9|7489.1|10
1624440570000|2021-06-23 09:29:30|7493.4|7490.6|7493.4|7490.6|7493.5|7490.7|7492.9|7490.1|44
1624440590000|2021-06-23 09:29:50|7493.5|7490.7|7495.5|7492.7|7495.5|7492.7|7493.5|7490.7|21
1624440600000|2021-06-23 09:30:00|7495.9|7493.1|7494.5|7491.7|7496|7493.2|7494.4|7491.6|25
1624440610000|2021-06-23 09:30:10|7495|7492.2|7494.9|7492.1|7495|7492.2|7494.9|7492.1|0
1624440620000|2021-06-23 09:30:20|7494.1|7491.3|7493.9|7491.1|7494.1|7491.3|7493.9|7491.1|2
1624440630000|2021-06-23 09:30:30|7492.9|7490.1|7491.4|7488.6|7492.9|7490.1|7490.9|7488.1|40
1624440640000|2021-06-23 09:30:40|7491.5|7488.7|7491.9|7489.1|7491.9|7489.1|7491.5|7488.7|0
1624440650000|2021-06-23 09:30:50|7492.4|7489.6|7493|7490.2|7493|7490.2|7492.4|7489.6|3
1624440660000|2021-06-23 09:31:00|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7492.9|7490.1|0
1624440670000|2021-06-23 09:31:10|7492.9|7490.1|7493.4|7490.6|7493.4|7490.6|7492.9|7490.1|0
1624440680000|2021-06-23 09:31:20|7493.6|7490.8|7496.1|7493.3|7496.1|7493.3|7493.6|7490.8|93
1624440690000|2021-06-23 09:31:30|7496.5|7493.7|7496.5|7493.7|7496.9|7494.1|7495.9|7493.1|43
1624440700000|2021-06-23 09:31:40|7498.6|7495.8|7497.9|7495.1|7499|7496.2|7497.9|7495.1|53
1624440710000|2021-06-23 09:31:50|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|42
1624440720000|2021-06-23 09:32:00|7498|7495.2|7497.9|7495.1|7498|7495.2|7497.9|7495.1|5
1624440730000|2021-06-23 09:32:10|7498|7495.2|7497|7494.2|7498|7495.2|7497|7494.2|16
1624440740000|2021-06-23 09:32:20|||||||||3
1624440750000|2021-06-23 09:32:30|7497.5|7494.7|7497.5|7494.7|7498|7495.2|7497.5|7494.7|15
1624440760000|2021-06-23 09:32:40|7497|7494.2|7498|7495.2|7499|7496.2|7497|7494.2|17
1624440770000|2021-06-23 09:32:50|7497|7494.2|7498|7495.2|7498|7495.2|7497|7494.2|6
1624440780000|2021-06-23 09:33:00|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|1
1624440800000|2021-06-23 09:33:20|7498.1|7495.3|7498.5|7495.7|7498.5|7495.7|7498.1|7495.3|52
1624440810000|2021-06-23 09:33:30|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|12
1624440820000|2021-06-23 09:33:40|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|2
1624440840000|2021-06-23 09:34:00|||||||||7
1624440850000|2021-06-23 09:34:10|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|2
1624440860000|2021-06-23 09:34:20|7496.5|7493.7|7493.9|7491.1|7496.5|7493.7|7493.9|7491.1|80
1624440870000|2021-06-23 09:34:30|7493.5|7490.7|7492.5|7489.7|7494|7491.2|7490.9|7488.1|117
1624440880000|2021-06-23 09:34:40|7492|7489.2|7495|7492.2|7495|7492.2|7492|7489.2|117
1624440890000|2021-06-23 09:34:50|7495.9|7493.1|7496.5|7493.7|7496.5|7493.7|7495.5|7492.7|13
1624440900000|2021-06-23 09:35:00|7496|7493.2|7497|7494.2|7497.9|7495.1|7496|7493.2|15
1624440910000|2021-06-23 09:35:10|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|0
1624440920000|2021-06-23 09:35:20|7497.9|7495.1|7496.9|7494.1|7497.9|7495.1|7496.9|7494.1|9
1624440930000|2021-06-23 09:35:30|7496.5|7493.7|7497.5|7494.7|7497.5|7494.7|7496.5|7493.7|8
1624440940000|2021-06-23 09:35:40|7497.9|7495.1|7496.9|7494.1|7497.9|7495.1|7496.9|7494.1|1
1624440950000|2021-06-23 09:35:50|7497.5|7494.7|7497|7494.2|7497.5|7494.7|7496.9|7494.1|2
1624440960000|2021-06-23 09:36:00|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|3
1624440970000|2021-06-23 09:36:10|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|0
1624440980000|2021-06-23 09:36:20|7496.8|7494|7495.5|7492.7|7496.8|7494|7495.5|7492.7|0
1624441000000|2021-06-23 09:36:40|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|1
1624441010000|2021-06-23 09:36:50|7495.9|7493.1|7496|7493.2|7496|7493.2|7495.9|7493.1|0
1624441020000|2021-06-23 09:37:00|7495.9|7493.1|7496|7493.2|7496|7493.2|7495.5|7492.7|0
1624441030000|2021-06-23 09:37:10|7496.8|7494|7496.5|7493.7|7496.8|7494|7496.4|7493.6|0
1624441040000|2021-06-23 09:37:20|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|21
1624441050000|2021-06-23 09:37:30|7495.9|7493.1|7495|7492.2|7495.9|7493.1|7495|7492.2|7
1624441060000|2021-06-23 09:37:40|7494|7491.2|7495|7492.2|7495|7492.2|7494|7491.2|7
1624441070000|2021-06-23 09:37:50|||||||||10
1624441080000|2021-06-23 09:38:00|7494.9|7492.1|7494.9|7492.1|7495|7492.2|7494.9|7492.1|1
1624441100000|2021-06-23 09:38:20|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|1
1624441110000|2021-06-23 09:38:30|7493.9|7491.1|7493.9|7491.1|7494|7491.2|7493.9|7491.1|1
1624441120000|2021-06-23 09:38:40|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.3|7491.5|17
1624441130000|2021-06-23 09:38:50|7494.3|7491.5|7495|7492.2|7495|7492.2|7493.9|7491.1|8
1624441140000|2021-06-23 09:39:00|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7494.9|7492.1|3
1624441150000|2021-06-23 09:39:10|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|17
1624441160000|2021-06-23 09:39:20|||||||||1
1624441170000|2021-06-23 09:39:30|7495.9|7493.1|7495.5|7492.7|7495.9|7493.1|7494.1|7491.3|2
1624441180000|2021-06-23 09:39:40|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|1
1624441190000|2021-06-23 09:39:50|7495.9|7493.1|7496|7493.2|7496|7493.2|7495.9|7493.1|1
1624441200000|2021-06-23 09:40:00|7495.9|7493.1|7496|7493.2|7496|7493.2|7495.9|7493.1|1
1624441210000|2021-06-23 09:40:10|7495.9|7493.1|7495.9|7493.1|7496|7493.2|7495.9|7493.1|0
1624441220000|2021-06-23 09:40:20|7496|7493.2|7495.9|7493.1|7496|7493.2|7495.9|7493.1|0
1624441240000|2021-06-23 09:40:40|7496|7493.2|7495|7492.2|7496|7493.2|7494.9|7492.1|13
1624441250000|2021-06-23 09:40:50|7494.9|7492.1|7491.3|7488.5|7494.9|7492.1|7491.3|7488.5|79
1624441260000|2021-06-23 09:41:00|7490.9|7488.1|7492|7489.2|7492.4|7489.6|7490.5|7487.7|77
1624441270000|2021-06-23 09:41:10|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|24
1624441280000|2021-06-23 09:41:20|7491.8|7489|7494|7491.2|7494|7491.2|7491.4|7488.6|39
1624441290000|2021-06-23 09:41:30|7493.9|7491.1|7493.9|7491.1|7494|7491.2|7493.9|7491.1|13
1624441310000|2021-06-23 09:41:50|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|6
1624441320000|2021-06-23 09:42:00|7492.9|7490.1|7495.9|7493.1|7496|7493.2|7492.9|7490.1|42
1624441330000|2021-06-23 09:42:10|7496|7493.2|7495.9|7493.1|7496|7493.2|7495.9|7493.1|1
1624441340000|2021-06-23 09:42:20|7496|7493.2|7495.9|7493.1|7496|7493.2|7495.9|7493.1|5
1624441360000|2021-06-23 09:42:40|7495.4|7492.6|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|0
1624441370000|2021-06-23 09:42:50|7495|7492.2|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|11
1624441380000|2021-06-23 09:43:00|7495|7492.2|7496|7493.2|7496|7493.2|7495|7492.2|11
1624441390000|2021-06-23 09:43:10|7496.2|7493.4|7497|7494.2|7497|7494.2|7496.2|7493.4|48
1624441400000|2021-06-23 09:43:20|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7
1624441410000|2021-06-23 09:43:30|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1624441420000|2021-06-23 09:43:40|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|1
1624441430000|2021-06-23 09:43:50|7497|7494.2|7495.5|7492.7|7497|7494.2|7495.5|7492.7|19
1624441440000|2021-06-23 09:44:00|7495.9|7493.1|7497|7494.2|7497|7494.2|7495.9|7493.1|2
1624441450000|2021-06-23 09:44:10|||||||||2
1624441460000|2021-06-23 09:44:20|7496.9|7494.1|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|16
1624441470000|2021-06-23 09:44:30|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|6
1624441480000|2021-06-23 09:44:40|7495.9|7493.1|7496.9|7494.1|7496.9|7494.1|7495.9|7493.1|3
1624441490000|2021-06-23 09:44:50|7497|7494.2|7496.4|7493.6|7497|7494.2|7496.4|7493.6|15
1624441530000|2021-06-23 09:45:30|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|2
1624441540000|2021-06-23 09:45:40|||||||||3
1624441550000|2021-06-23 09:45:50|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|2
1624441560000|2021-06-23 09:46:00|7494.8|7492|7494.9|7492.1|7495.3|7492.5|7493.9|7491.1|10
1624441570000|2021-06-23 09:46:10|7495.3|7492.5|7495.9|7493.1|7495.9|7493.1|7495.3|7492.5|3
1624441580000|2021-06-23 09:46:20|7495|7492.2|7494.9|7492.1|7495|7492.2|7494.9|7492.1|6
1624441590000|2021-06-23 09:46:30|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|1
1624441610000|2021-06-23 09:46:50|7495.9|7493.1|7495.9|7493.1|7496|7493.2|7495.9|7493.1|3
1624441620000|2021-06-23 09:47:00|7496|7493.2|7495.9|7493.1|7496|7493.2|7495.4|7492.6|1
1624441630000|2021-06-23 09:47:10|7495.6|7492.8|7494.4|7491.6|7495.6|7492.8|7492.4|7489.6|18
1624441640000|2021-06-23 09:47:20|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|1
1624441650000|2021-06-23 09:47:30|7494.4|7491.6|7493.9|7491.1|7494.4|7491.6|7493.9|7491.1|0
1624441680000|2021-06-23 09:48:00|7494.4|7491.6|7491.9|7489.1|7494.4|7491.6|7491.9|7489.1|18
1624441700000|2021-06-23 09:48:20|7491|7488.2|7491.4|7488.6|7491.4|7488.6|7491|7488.2|9
1624441710000|2021-06-23 09:48:30|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|17
1624441720000|2021-06-23 09:48:40|7490.9|7488.1|7488.4|7485.6|7490.9|7488.1|7488.4|7485.6|35
1624441730000|2021-06-23 09:48:50|7488.9|7486.1|7488.9|7486.1|7489|7486.2|7488.9|7486.1|4
1624441740000|2021-06-23 09:49:00|7489|7486.2|7488.9|7486.1|7489.4|7486.6|7488.9|7486.1|9
1624441750000|2021-06-23 09:49:10|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|3
1624441760000|2021-06-23 09:49:20|7488.9|7486.1|7488.9|7486.1|7489.4|7486.6|7488.4|7485.6|2
1624441770000|2021-06-23 09:49:30|7489.3|7486.5|7488.9|7486.1|7489.4|7486.6|7488.9|7486.1|0
1624441780000|2021-06-23 09:49:40|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|0
1624441790000|2021-06-23 09:49:50|7488.5|7485.7|7490|7487.2|7490.9|7488.1|7488.5|7485.7|30
1624441800000|2021-06-23 09:50:00|7490.9|7488.1|7491|7488.2|7491.4|7488.6|7490.9|7488.1|10
1624441810000|2021-06-23 09:50:10|7491.5|7488.7|7491.9|7489.1|7492.4|7489.6|7491.5|7488.7|7
1624441830000|2021-06-23 09:50:30|7491.4|7488.6|7489.9|7487.1|7491.4|7488.6|7489.9|7487.1|10
1624441840000|2021-06-23 09:50:40|7489.4|7486.6|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|2
1624441850000|2021-06-23 09:50:50|||||||||1
1624441870000|2021-06-23 09:51:10|7489.8|7487|7489.4|7486.6|7489.8|7487|7488.9|7486.1|12
1624441880000|2021-06-23 09:51:20|7489.8|7487|7492.8|7490|7492.8|7490|7489.8|7487|65
1624441890000|2021-06-23 09:51:30|7492.7|7489.9|7489.4|7486.6|7492.7|7489.9|7489.4|7486.6|33
1624441900000|2021-06-23 09:51:40|7489|7486.2|7489.4|7486.6|7489.4|7486.6|7489|7486.2|7
1624441920000|2021-06-23 09:52:00|7489.8|7487|7489.4|7486.6|7489.8|7487|7489.4|7486.6|1
1624441930000|2021-06-23 09:52:10|7490.3|7487.5|7490.9|7488.1|7491.4|7488.6|7490.3|7487.5|12
1624441940000|2021-06-23 09:52:20|7490.8|7488|7490.4|7487.6|7490.8|7488|7490.3|7487.5|1
1624441950000|2021-06-23 09:52:30|7490.8|7488|7491.8|7489|7491.9|7489.1|7490.8|7488|2
1624441960000|2021-06-23 09:52:40|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|1
1624441970000|2021-06-23 09:52:50|7492|7489.2|7491.9|7489.1|7492|7489.2|7491.9|7489.1|1
1624441980000|2021-06-23 09:53:00|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|0
1624441990000|2021-06-23 09:53:10|||||||||2
1624442000000|2021-06-23 09:53:20|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1624442010000|2021-06-23 09:53:30|7491|7488.2|7490.9|7488.1|7491|7488.2|7490.9|7488.1|0
1624442020000|2021-06-23 09:53:40|7490.8|7488|7490.3|7487.5|7490.8|7488|7490.3|7487.5|0
1624442030000|2021-06-23 09:53:50|7490.4|7487.6|7490.3|7487.5|7490.4|7487.6|7490.3|7487.5|0
1624442040000|2021-06-23 09:54:00|7490.4|7487.6|7490.3|7487.5|7490.4|7487.6|7490.3|7487.5|0
1624442050000|2021-06-23 09:54:10|7490|7487.2|7491.4|7488.6|7491.4|7488.6|7490|7487.2|1
1624442060000|2021-06-23 09:54:20|7491.3|7488.5|7491.4|7488.6|7491.4|7488.6|7490.9|7488.1|0
1624442070000|2021-06-23 09:54:30|7492.4|7489.6|7492.8|7490|7492.8|7490|7492.4|7489.6|16
1624442080000|2021-06-23 09:54:40|||||||||3
1624442090000|2021-06-23 09:54:50|||||||||1
1624442100000|2021-06-23 09:55:00|||||||||8
1624442110000|2021-06-23 09:55:10|7492.9|7490.1|7493|7490.2|7493|7490.2|7492.9|7490.1|0
1624442120000|2021-06-23 09:55:20|7493.8|7491|7493.4|7490.6|7493.8|7491|7492.8|7490|9
1624442140000|2021-06-23 09:55:40|7493.8|7491|7493.3|7490.5|7493.8|7491|7493.3|7490.5|0
1624442150000|2021-06-23 09:55:50|7492.8|7490|7493.3|7490.5|7493.3|7490.5|7492.8|7490|4
1624442160000|2021-06-23 09:56:00|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|0
1624442170000|2021-06-23 09:56:10|7493.8|7491|7493.8|7491|7494|7491.2|7493.8|7491|9
1624442180000|2021-06-23 09:56:20|7493.9|7491.1|7493.8|7491|7493.9|7491.1|7493.8|7491|0
1624442190000|2021-06-23 09:56:30|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|4
1624442200000|2021-06-23 09:56:40|7493.8|7491|7493.9|7491.1|7493.9|7491.1|7493.8|7491|0
1624442210000|2021-06-23 09:56:50|7493.8|7491|7493.9|7491.1|7493.9|7491.1|7493.8|7491|0
1624442220000|2021-06-23 09:57:00|7494.8|7492|7493.8|7491|7494.8|7492|7493.8|7491|1
1624442230000|2021-06-23 09:57:10|7493.9|7491.1|7492.8|7490|7493.9|7491.1|7490.9|7488.1|21
1624442240000|2021-06-23 09:57:20|7492.3|7489.5|7492.4|7489.6|7492.4|7489.6|7492.3|7489.5|2
1624442260000|2021-06-23 09:57:40|7492.8|7490|7491.9|7489.1|7492.9|7490.1|7491.9|7489.1|1
1624442270000|2021-06-23 09:57:50|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|0
1624442280000|2021-06-23 09:58:00|7492.8|7490|7492.8|7490|7492.8|7490|7492.8|7490|0
1624442290000|2021-06-23 09:58:10|7492.3|7489.5|7489.7|7486.9|7493.3|7490.5|7489.4|7486.6|571
1624442300000|2021-06-23 09:58:20|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7488.7|7485.9|7
1624442310000|2021-06-23 09:58:30|7489.7|7486.9|7489.7|7486.9|7489.8|7487|7489.7|7486.9|4
1624442320000|2021-06-23 09:58:40|7489.8|7487|7489.3|7486.5|7490.3|7487.5|7489.3|7486.5|6
1624442330000|2021-06-23 09:58:50|7489.2|7486.4|7489.3|7486.5|7489.3|7486.5|7489.2|7486.4|7
1624442340000|2021-06-23 09:59:00|7489.2|7486.4|7489.3|7486.5|7489.3|7486.5|7489.2|7486.4|4
1624442350000|2021-06-23 09:59:10|7489.7|7486.9|7489.8|7487|7490.3|7487.5|7489.7|7486.9|1
1624442360000|2021-06-23 09:59:20|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1624442370000|2021-06-23 09:59:30|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|0
1624442380000|2021-06-23 09:59:40|7490.8|7488|7489.8|7487|7490.8|7488|7489.8|7487|6
1624442390000|2021-06-23 09:59:50|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7489.8|7487|0
1624442400000|2021-06-23 10:00:00|7490.2|7487.4|7490.7|7487.9|7490.8|7488|7490.2|7487.4|0
1624442410000|2021-06-23 10:00:10|7490.8|7488|7490.7|7487.9|7490.8|7488|7490.7|7487.9|1
1624442420000|2021-06-23 10:00:20|7490.8|7488|7490.8|7488|7490.8|7488|7490.7|7487.9|1
1624442430000|2021-06-23 10:00:30|7490.7|7487.9|7489.8|7487|7490.7|7487.9|7489.8|7487|3
1624442440000|2021-06-23 10:00:40|7489.7|7486.9|7488.7|7485.9|7489.7|7486.9|7488.7|7485.9|2
1624442450000|2021-06-23 10:00:50|7488.8|7486|7487.7|7484.9|7488.8|7486|7487.7|7484.9|66
1624442460000|2021-06-23 10:01:00|7488.7|7485.9|7488.2|7485.4|7488.7|7485.9|7488.2|7485.4|34
1624442470000|2021-06-23 10:01:10|7488.1|7485.3|7487.7|7484.9|7488.1|7485.3|7487.7|7484.9|0
1624442480000|2021-06-23 10:01:20|||||||||3
1624442490000|2021-06-23 10:01:30|7486.7|7483.9|7486.7|7483.9|7486.8|7484|7486.7|7483.9|329
1624442500000|2021-06-23 10:01:40|||||||||1
1624442510000|2021-06-23 10:01:50|7487.2|7484.4|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|9
1624442520000|2021-06-23 10:02:00|7487.5|7484.7|7487.7|7484.9|7487.7|7484.9|7486.7|7483.9|38
1624442530000|2021-06-23 10:02:10|||||||||22
1624442550000|2021-06-23 10:02:30|7487.6|7484.8|7487.2|7484.4|7487.6|7484.8|7486.7|7483.9|8
1624442560000|2021-06-23 10:02:40|7486.7|7483.9|7485.2|7482.4|7486.7|7483.9|7483.7|7480.9|157
1624442570000|2021-06-23 10:02:50|7485.7|7482.9|7483.7|7480.9|7486.2|7483.4|7483.7|7480.9|5
1624442580000|2021-06-23 10:03:00|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|15
1624442590000|2021-06-23 10:03:10|7484.1|7481.3|7483.1|7480.3|7484.2|7481.4|7482.7|7479.9|110
1624442600000|2021-06-23 10:03:20|7483.7|7480.9|7483.7|7480.9|7484.2|7481.4|7482.7|7479.9|72
1624442610000|2021-06-23 10:03:30|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|0
1624442620000|2021-06-23 10:03:40|7484.2|7481.4|7484.7|7481.9|7486.2|7483.4|7484.2|7481.4|15
1624442630000|2021-06-23 10:03:50|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|0
1624442640000|2021-06-23 10:04:00|7484.7|7481.9|7484.8|7482|7485.7|7482.9|7484.7|7481.9|2
1624442650000|2021-06-23 10:04:10|7485.7|7482.9|7487.7|7484.9|7487.8|7485|7484.7|7481.9|45
1624442660000|2021-06-23 10:04:20|7487.2|7484.4|7486.7|7483.9|7487.2|7484.4|7486.7|7483.9|5
1624442670000|2021-06-23 10:04:30|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|3
1624442680000|2021-06-23 10:04:40|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7483.8|7481|53
1624442690000|2021-06-23 10:04:50|7486.7|7483.9|7486.8|7484|7487.2|7484.4|7486.7|7483.9|7
1624442700000|2021-06-23 10:05:00|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7486.2|7483.4|0
1624442710000|2021-06-23 10:05:10|7485.7|7482.9|7485.3|7482.5|7485.7|7482.9|7485.2|7482.4|2
1624442720000|2021-06-23 10:05:20|7485.8|7483|7485.2|7482.4|7485.8|7483|7485.2|7482.4|0
1624442740000|2021-06-23 10:05:40|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7484.2|7481.4|1
1624442750000|2021-06-23 10:05:50|7484.8|7482|7484.8|7482|7485.2|7482.4|7484.7|7481.9|203
1624442760000|2021-06-23 10:06:00|7485.2|7482.4|7485.7|7482.9|7485.7|7482.9|7485.2|7482.4|3
1624442770000|2021-06-23 10:06:10|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7484.7|7481.9|0
1624442780000|2021-06-23 10:06:20|7484.7|7481.9|7485.2|7482.4|7485.2|7482.4|7484.7|7481.9|1
1624442790000|2021-06-23 10:06:30|7485.6|7482.8|7484.2|7481.4|7485.6|7482.8|7484.2|7481.4|0
1624442800000|2021-06-23 10:06:40|7484.7|7481.9|7483.2|7480.4|7484.7|7481.9|7482.7|7479.9|15
1624442810000|2021-06-23 10:06:50|7482.7|7479.9|7479.2|7476.4|7482.7|7479.9|7478.8|7476|67
1624442820000|2021-06-23 10:07:00|7479.7|7476.9|7480.7|7477.9|7480.7|7477.9|7479.7|7476.9|15
1624442830000|2021-06-23 10:07:10|7481.2|7478.4|7482.2|7479.4|7482.2|7479.4|7480.7|7477.9|59
1624442840000|2021-06-23 10:07:20|7482.6|7479.8|7483.2|7480.4|7483.2|7480.4|7481.7|7478.9|13
1624442850000|2021-06-23 10:07:30|7482.8|7480|7482.7|7479.9|7483.2|7480.4|7482.7|7479.9|2
1624442860000|2021-06-23 10:07:40|7482.8|7480|7482.7|7479.9|7483.2|7480.4|7482.7|7479.9|1
1624442870000|2021-06-23 10:07:50|7482.2|7479.4|7483.7|7480.9|7483.8|7481|7482.2|7479.4|42
1624442880000|2021-06-23 10:08:00|7483.8|7481|7484.3|7481.5|7484.7|7481.9|7483.8|7481|8
1624442890000|2021-06-23 10:08:10|7485.2|7482.4|7485.7|7482.9|7485.7|7482.9|7485.2|7482.4|4
1624442900000|2021-06-23 10:08:20|7485.2|7482.4|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|8
1624442910000|2021-06-23 10:08:30|7486.9|7484.1|7487.2|7484.4|7487.7|7484.9|7486.9|7484.1|29
1624442920000|2021-06-23 10:08:40|7486.8|7484|7486.2|7483.4|7486.8|7484|7486.2|7483.4|1
1624442930000|2021-06-23 10:08:50|7485.7|7482.9|7485.3|7482.5|7485.7|7482.9|7484.8|7482|7
1624442940000|2021-06-23 10:09:00|7485.4|7482.6|7486.7|7483.9|7486.7|7483.9|7485.4|7482.6|1
1624442950000|2021-06-23 10:09:10|7486.2|7483.4|7486.3|7483.5|7486.3|7483.5|7486.2|7483.4|3
1624442960000|2021-06-23 10:09:20|7486.8|7484|7486.7|7483.9|7486.8|7484|7486.4|7483.6|1
1624442970000|2021-06-23 10:09:30|7486.2|7483.4|7485.8|7483|7486.2|7483.4|7485.7|7482.9|4
1624442980000|2021-06-23 10:09:40|7485.2|7482.4|7485.7|7482.9|7485.7|7482.9|7485.2|7482.4|2
1624442990000|2021-06-23 10:09:50|7485.8|7483|7485.2|7482.4|7485.8|7483|7485|7482.2|18
1624443000000|2021-06-23 10:10:00|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|4
1624443010000|2021-06-23 10:10:10|7484.2|7481.4|7484.2|7481.4|7485.7|7482.9|7484.2|7481.4|40
1624443030000|2021-06-23 10:10:30|7484.7|7481.9|7482.7|7479.9|7484.7|7481.9|7482.7|7479.9|112
1624443040000|2021-06-23 10:10:40|7482.2|7479.4|7482.2|7479.4|7482.3|7479.5|7482.2|7479.4|0
1624443050000|2021-06-23 10:10:50|7482.1|7479.3|7481.7|7478.9|7482.1|7479.3|7481.7|7478.9|15
1624443060000|2021-06-23 10:11:00|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|0
1624443070000|2021-06-23 10:11:10|7481.7|7478.9|7480.2|7477.4|7481.8|7479|7480.2|7477.4|11
1624443080000|2021-06-23 10:11:20|7480.6|7477.8|7481.2|7478.4|7481.2|7478.4|7480.6|7477.8|15
1624443090000|2021-06-23 10:11:30|7481.1|7478.3|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|13
1624443100000|2021-06-23 10:11:40|7481.6|7478.8|7481.6|7478.8|7481.7|7478.9|7481.6|7478.8|9
1624443110000|2021-06-23 10:11:50|7482.1|7479.3|7481.6|7478.8|7482.1|7479.3|7481.6|7478.8|47
1624443120000|2021-06-23 10:12:00|7482.1|7479.3|7482.2|7479.4|7482.2|7479.4|7481.6|7478.8|8
1624443130000|2021-06-23 10:12:10|7481.6|7478.8|7481.7|7478.9|7481.7|7478.9|7481.6|7478.8|210
1624443140000|2021-06-23 10:12:20|7482.2|7479.4|7481.7|7478.9|7482.2|7479.4|7481.2|7478.4|3
1624443150000|2021-06-23 10:12:30|7481.6|7478.8|7480.6|7477.8|7481.6|7478.8|7480.6|7477.8|6
1624443160000|2021-06-23 10:12:40|7480.1|7477.3|7479.2|7476.4|7480.1|7477.3|7479.2|7476.4|8
1624443170000|2021-06-23 10:12:50|7479.7|7476.9|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|38
1624443180000|2021-06-23 10:13:00|7480.6|7477.8|7482.1|7479.3|7482.1|7479.3|7480.6|7477.8|13
1624443190000|2021-06-23 10:13:10|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|0
1624443210000|2021-06-23 10:13:30|7482.1|7479.3|7482.2|7479.4|7482.2|7479.4|7482.1|7479.3|6
1624443240000|2021-06-23 10:14:00|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|6
1624443250000|2021-06-23 10:14:10|7483.5|7480.7|7483.6|7480.8|7483.7|7480.9|7483.5|7480.7|8
1624443270000|2021-06-23 10:14:30|7483.2|7480.4|7483.6|7480.8|7483.6|7480.8|7483.2|7480.4|1
1624443280000|2021-06-23 10:14:40|7484.6|7481.8|7484.1|7481.3|7484.6|7481.8|7483.6|7480.8|13
1624443290000|2021-06-23 10:14:50|7483.6|7480.8|7483.8|7481|7484.6|7481.8|7483.6|7480.8|5
1624443300000|2021-06-23 10:15:00|7484.6|7481.8|7483.6|7480.8|7484.6|7481.8|7483.6|7480.8|11
1624443310000|2021-06-23 10:15:10|7482.6|7479.8|7482.2|7479.4|7482.6|7479.8|7482.1|7479.3|9
1624443320000|2021-06-23 10:15:20|7482.1|7479.3|7482.2|7479.4|7482.2|7479.4|7481.6|7478.8|27
1624443330000|2021-06-23 10:15:30|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|0
1624443340000|2021-06-23 10:15:40|7481.7|7478.9|7481.6|7478.8|7482.6|7479.8|7481.6|7478.8|7
1624443350000|2021-06-23 10:15:50|7482.2|7479.4|7482.1|7479.3|7482.2|7479.4|7482.1|7479.3|2
1624443360000|2021-06-23 10:16:00|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|0
1624443370000|2021-06-23 10:16:10|7481.5|7478.7|7480.1|7477.3|7481.5|7478.7|7480.1|7477.3|292
1624443380000|2021-06-23 10:16:20|7480.5|7477.7|7480.6|7477.8|7480.6|7477.8|7480.5|7477.7|1
1624443390000|2021-06-23 10:16:30|7481|7478.2|7480.5|7477.7|7481|7478.2|7480.5|7477.7|0
1624443420000|2021-06-23 10:17:00|7480.6|7477.8|7481|7478.2|7481.1|7478.3|7480.6|7477.8|3
1624443430000|2021-06-23 10:17:10|7480.5|7477.7|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|1
1624443450000|2021-06-23 10:17:30|||||||||3
1624443460000|2021-06-23 10:17:40|7480.5|7477.7|7479.6|7476.8|7480.5|7477.7|7479.6|7476.8|1
1624443470000|2021-06-23 10:17:50|||||||||1
1624443480000|2021-06-23 10:18:00|7479.1|7476.3|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|7
1624443490000|2021-06-23 10:18:10|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|13
1624443500000|2021-06-23 10:18:20|7478.5|7475.7|7477.6|7474.8|7478.5|7475.7|7477.6|7474.8|1
1624443520000|2021-06-23 10:18:40|7478.1|7475.3|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|10
1624443530000|2021-06-23 10:18:50|||||||||2
1624443540000|2021-06-23 10:19:00|7478.1|7475.3|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|19
1624443560000|2021-06-23 10:19:20|7478.1|7475.3|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|13
1624443570000|2021-06-23 10:19:30|7477.5|7474.7|7477.6|7474.8|7477.6|7474.8|7477.5|7474.7|43
1624443580000|2021-06-23 10:19:40|7478.1|7475.3|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|121
1624443590000|2021-06-23 10:19:50|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|2
1624443600000|2021-06-23 10:20:00|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|0
1624443610000|2021-06-23 10:20:10|||||||||1
1624443620000|2021-06-23 10:20:20|7478.1|7475.3|7478.5|7475.7|7478.6|7475.8|7477.6|7474.8|54
1624443630000|2021-06-23 10:20:30|7478.3|7475.5|7476.6|7473.8|7478.3|7475.5|7476.6|7473.8|10
1624443640000|2021-06-23 10:20:40|7476.5|7473.7|7473.6|7470.8|7476.5|7473.7|7473.6|7470.8|18
1624443650000|2021-06-23 10:20:50|7474.1|7471.3|7475.1|7472.3|7475.1|7472.3|7474.1|7471.3|1
1624443660000|2021-06-23 10:21:00|7475.5|7472.7|7474.5|7471.7|7475.5|7472.7|7474.5|7471.7|12
1624443670000|2021-06-23 10:21:10|7474.1|7471.3|7473|7470.2|7474.1|7471.3|7472|7469.2|133
1624443680000|2021-06-23 10:21:20|7473.5|7470.7|7472.5|7469.7|7473.5|7470.7|7472.5|7469.7|4
1624443690000|2021-06-23 10:21:30|7473.5|7470.7|7473.5|7470.7|7474|7471.2|7473.5|7470.7|3
1624443700000|2021-06-23 10:21:40|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|8
1624443710000|2021-06-23 10:21:50|7474.5|7471.7|7473.5|7470.7|7474.9|7472.1|7473.5|7470.7|5
1624443720000|2021-06-23 10:22:00|7473|7470.2|7474.6|7471.8|7474.6|7471.8|7473|7470.2|22
1624443730000|2021-06-23 10:22:10|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|0
1624443750000|2021-06-23 10:22:30|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|2
1624443770000|2021-06-23 10:22:50|7476.5|7473.7|7477.4|7474.6|7477.5|7474.7|7476.5|7473.7|3
1624443780000|2021-06-23 10:23:00|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|5
1624443790000|2021-06-23 10:23:10|7476.6|7473.8|7475|7472.2|7476.6|7473.8|7475|7472.2|23
1624443810000|2021-06-23 10:23:30|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|2
1624443820000|2021-06-23 10:23:40|7474.5|7471.7|7474.5|7471.7|7474.9|7472.1|7474.5|7471.7|1
1624443830000|2021-06-23 10:23:50|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|8
1624443840000|2021-06-23 10:24:00|7473.5|7470.7|7474|7471.2|7474.5|7471.7|7473.5|7470.7|0
1624443850000|2021-06-23 10:24:10|7473.5|7470.7|7475|7472.2|7475|7472.2|7473.5|7470.7|29
1624443860000|2021-06-23 10:24:20|7474.5|7471.7|7475.4|7472.6|7475.5|7472.7|7474.5|7471.7|2
1624443870000|2021-06-23 10:24:30|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|7
1624443880000|2021-06-23 10:24:40|7475|7472.2|7475|7472.2|7475.5|7472.7|7475|7472.2|8
1624443890000|2021-06-23 10:24:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|1
1624443930000|2021-06-23 10:25:30|7474|7471.2|7473.5|7470.7|7474|7471.2|7473.5|7470.7|12
1624443940000|2021-06-23 10:25:40|7473|7470.2|7473|7470.2|7473|7470.2|7472|7469.2|36
1624443950000|2021-06-23 10:25:50|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|0
1624443960000|2021-06-23 10:26:00|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|1
1624443970000|2021-06-23 10:26:10|7474.5|7471.7|7475.5|7472.7|7475.5|7472.7|7474.5|7471.7|5
1624443980000|2021-06-23 10:26:20|7475.3|7472.5|7474.6|7471.8|7475.3|7472.5|7474.5|7471.7|6
1624443990000|2021-06-23 10:26:30|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|10
1624444000000|2021-06-23 10:26:40|||||||||11
1624444010000|2021-06-23 10:26:50|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|1
1624444030000|2021-06-23 10:27:10|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7
1624444040000|2021-06-23 10:27:20|7474.5|7471.7|7474|7471.2|7474.5|7471.7|7474|7471.2|2
1624444050000|2021-06-23 10:27:30|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|1
1624444080000|2021-06-23 10:28:00|7473|7470.2|7472.5|7469.7|7473|7470.2|7472.5|7469.7|41
1624444090000|2021-06-23 10:28:10|7472|7469.2|7471.5|7468.7|7472|7469.2|7471.5|7468.7|13
1624444110000|2021-06-23 10:28:30|7472.5|7469.7|7472|7469.2|7472.5|7469.7|7472|7469.2|12
1624444120000|2021-06-23 10:28:40|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|0
1624444130000|2021-06-23 10:28:50|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|14
1624444140000|2021-06-23 10:29:00|7474|7471.2|7472|7469.2|7474.4|7471.6|7471.5|7468.2|6
1624444150000|2021-06-23 10:29:10|7472.5|7469.7|7473|7470.2|7473.5|7470.7|7472.5|7469.7|0
1624444160000|2021-06-23 10:29:20|7474.5|7471.7|7474|7471.2|7474.5|7471.7|7474|7471.2|24
1624444170000|2021-06-23 10:29:30|7474.5|7471.7|7473|7470.2|7474.5|7471.7|7472.5|7469.7|102
1624444180000|2021-06-23 10:29:40|7472.5|7469.7|7474|7471.2|7474.5|7471.7|7472.5|7469.7|11
1624444190000|2021-06-23 10:29:50|7473|7470.2|7473.5|7470.7|7473.5|7470.7|7473|7470.2|103
1624444200000|2021-06-23 10:30:00|7474|7471.2|7472.9|7470.1|7474.5|7471.7|7472.5|7469.7|10
1624444210000|2021-06-23 10:30:10|7472.5|7469.7|7473|7470.2|7473|7470.2|7472.5|7469.7|2
1624444220000|2021-06-23 10:30:20|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|14
1624444230000|2021-06-23 10:30:30|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|0
1624444240000|2021-06-23 10:30:40|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|0
1624444250000|2021-06-23 10:30:50|7474|7471.2|7473|7470.2|7474.4|7471.6|7473|7470.2|19
1624444260000|2021-06-23 10:31:00|7473.5|7470.7|7473.5|7470.7|7474.4|7471.6|7473.5|7470.7|7
1624444270000|2021-06-23 10:31:10|7474.3|7471.5|7474|7471.2|7474.5|7471.7|7473.5|7470.7|24
1624444280000|2021-06-23 10:31:20|7474.5|7471.7|7474.5|7471.7|7475|7472.2|7474.5|7471.7|25
1624444290000|2021-06-23 10:31:30|7474.4|7471.6|7474.4|7471.6|7474.9|7472.1|7474.4|7471.6|1
1624444300000|2021-06-23 10:31:40|7475.4|7472.6|7474.4|7471.6|7475.4|7472.6|7474.4|7471.6|3
1624444320000|2021-06-23 10:32:00|7474.9|7472.1|7475.4|7472.6|7475.4|7472.6|7474.9|7472.1|8
1624444330000|2021-06-23 10:32:10|7474.9|7472.1|7475.5|7472.7|7475.5|7472.7|7474.9|7472.1|11
1624444340000|2021-06-23 10:32:20|7476|7473.2|7475.9|7473.1|7476.4|7473.6|7475.4|7472.6|13
1624444350000|2021-06-23 10:32:30|7474.4|7471.6|7474|7471.2|7475.4|7472.6|7474|7471.2|12
1624444360000|2021-06-23 10:32:40|||||||||5
1624444380000|2021-06-23 10:33:00|7474.4|7471.6|7474.5|7471.7|7475|7472.2|7474.4|7471.6|8
1624444390000|2021-06-23 10:33:10|7475|7472.2|7474.9|7472.1|7475|7472.2|7474.9|7472.1|2
1624444400000|2021-06-23 10:33:20|7474.4|7471.6|7474.4|7471.6|7474.5|7471.7|7474.4|7471.6|0
1624444410000|2021-06-23 10:33:30|7474.5|7471.7|7474.4|7471.6|7474.5|7471.7|7474.4|7471.6|0
1624444430000|2021-06-23 10:33:50|7473.9|7471.1|7473.4|7470.6|7473.9|7471.1|7472.9|7470.1|53
1624444440000|2021-06-23 10:34:00|7473.5|7470.7|7473.9|7471.1|7473.9|7471.1|7473.4|7470.6|7
1624444450000|2021-06-23 10:34:10|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|0
1624444460000|2021-06-23 10:34:20|7473.9|7471.1|7474|7471.2|7474|7471.2|7473.9|7471.1|0
1624444470000|2021-06-23 10:34:30|7474.4|7471.6|7475|7472.2|7475|7472.2|7474.4|7471.6|5
1624444480000|2021-06-23 10:34:40|7475.5|7472.7|7475.4|7472.6|7475.5|7472.7|7475.4|7472.6|17
1624444490000|2021-06-23 10:34:50|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|0
1624444500000|2021-06-23 10:35:00|7475.6|7472.8|7475.9|7473.1|7476|7473.2|7475.6|7472.8|92
1624444510000|2021-06-23 10:35:10|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|7
1624444520000|2021-06-23 10:35:20|7476.5|7473.7|7476.4|7473.6|7477.4|7474.6|7476.4|7473.6|6
1624444530000|2021-06-23 10:35:30|7475.5|7472.7|7475.4|7472.6|7475.5|7472.7|7474.9|7472.1|11
1624444540000|2021-06-23 10:35:40|7474.6|7471.8|7474.9|7472.1|7474.9|7472.1|7474.5|7471.7|1
1624444550000|2021-06-23 10:35:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.4|7471.6|1
1624444560000|2021-06-23 10:36:00|7474.6|7471.8|7474.4|7471.6|7474.9|7472.1|7474.4|7471.6|0
1624444570000|2021-06-23 10:36:10|7473.9|7471.1|7473|7470.2|7474|7471.2|7472.6|7469.8|2
1624444580000|2021-06-23 10:36:20|7473.4|7470.6|7473.4|7470.6|7473.5|7470.7|7473.4|7470.6|17
1624444590000|2021-06-23 10:36:30|7473.5|7470.7|7475.4|7472.6|7475.5|7472.7|7473.4|7470.6|74
1624444600000|2021-06-23 10:36:40|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.4|7472.6|0
1624444610000|2021-06-23 10:36:50|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1624444620000|2021-06-23 10:37:00|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|0
1624444640000|2021-06-23 10:37:20|||||||||1
1624444650000|2021-06-23 10:37:30|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|69
1624444660000|2021-06-23 10:37:40|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|0
1624444670000|2021-06-23 10:37:50|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|9
1624444680000|2021-06-23 10:38:00|7475.4|7472.6|7474.4|7471.6|7475.4|7472.6|7474.4|7471.6|4
1624444690000|2021-06-23 10:38:10|7474.5|7471.7|7475|7472.2|7475|7472.2|7474.5|7471.7|3
1624444700000|2021-06-23 10:38:20|7475.5|7472.7|7476|7473.2|7476|7473.2|7475.5|7472.7|0
1624444710000|2021-06-23 10:38:30|7476.1|7473.3|7479.5|7476.7|7480|7477.2|7476.1|7473.3|91
1624444720000|2021-06-23 10:38:40|7479.4|7476.6|7479.5|7476.7|7479.6|7476.8|7479.4|7476.6|3
1624444730000|2021-06-23 10:38:50|7479.4|7476.6|7483.4|7480.6|7483.6|7480.8|7479|7476.2|83
1624444740000|2021-06-23 10:39:00|7482.6|7479.8|7483.5|7480.7|7483.5|7480.7|7482.6|7479.8|6
1624444750000|2021-06-23 10:39:10|7483.6|7480.8|7485|7482.2|7485.1|7482.3|7483.5|7480.7|21
1624444760000|2021-06-23 10:39:20|7485.1|7482.3|7484|7481.2|7485.1|7482.3|7484|7481.2|5
1624444770000|2021-06-23 10:39:30|7484.4|7481.6|7484.6|7481.8|7484.6|7481.8|7484.4|7481.6|3
1624444780000|2021-06-23 10:39:40|7485|7482.2|7483.9|7481.1|7485|7482.2|7483.9|7481.1|3
1624444790000|2021-06-23 10:39:50|7484|7481.2|7484.2|7481.4|7484.2|7481.4|7484|7481.2|157
1624444800000|2021-06-23 10:40:00|7485|7482.2|7484|7481.2|7485|7482.2|7484|7481.2|0
1624444810000|2021-06-23 10:40:10|7484.4|7481.6|7484.6|7481.8|7484.6|7481.8|7484.4|7481.6|3
1624444820000|2021-06-23 10:40:20|7484.9|7482.1|7484|7481.2|7485|7482.2|7484|7481.2|1
1624444830000|2021-06-23 10:40:30|7484.4|7481.6|7485|7482.2|7485|7482.2|7484.4|7481.6|1
1624444850000|2021-06-23 10:40:50|7484.9|7482.1|7485|7482.2|7485|7482.2|7484.9|7482.1|2
1624444860000|2021-06-23 10:41:00|7485.4|7482.6|7485|7482.2|7485.5|7482.7|7485|7482.2|2
1624444870000|2021-06-23 10:41:10|7484.9|7482.1|7484.5|7481.7|7485|7482.2|7484.4|7481.6|6
1624444880000|2021-06-23 10:41:20|7484.9|7482.1|7486|7483.2|7486|7483.2|7484.9|7482.1|9
1624444890000|2021-06-23 10:41:30|7486.4|7483.6|7486.4|7483.6|7486.5|7483.7|7486.4|7483.6|4
1624444900000|2021-06-23 10:41:40|7486|7483.2|7485.4|7482.6|7486.4|7483.6|7485|7482.2|17
1624444910000|2021-06-23 10:41:50|7485.5|7482.7|7485.6|7482.8|7485.6|7482.8|7485.5|7482.7|0
1624444920000|2021-06-23 10:42:00|7486.4|7483.6|7486.9|7484.1|7487|7484.2|7485.6|7482.8|11
1624444930000|2021-06-23 10:42:10|7486.4|7483.6|7486|7483.2|7486.4|7483.6|7486|7483.2|0
1624444940000|2021-06-23 10:42:20|7485.4|7482.6|7485.4|7482.6|7485.5|7482.7|7485.4|7482.6|0
1624444950000|2021-06-23 10:42:30|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7485|7482.2|0
1624444960000|2021-06-23 10:42:40|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|0
1624444970000|2021-06-23 10:42:50|||||||||1
1624444990000|2021-06-23 10:43:10|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|0
1624445000000|2021-06-23 10:43:20|7483.9|7481.1|7483.6|7480.8|7483.9|7481.1|7483|7480.2|7
1624445010000|2021-06-23 10:43:30|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|7
1624445030000|2021-06-23 10:43:50|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.4|7481.6|3
1624445040000|2021-06-23 10:44:00|7484.4|7481.6|7483.4|7480.6|7484.4|7481.6|7482.4|7479.6|69
1624445050000|2021-06-23 10:44:10|7483|7480.2|7482.9|7480.1|7483|7480.2|7482.9|7480.1|4
1624445060000|2021-06-23 10:44:20|7483|7480.2|7482.9|7480.1|7483|7480.2|7482.9|7480.1|0
1624445070000|2021-06-23 10:44:30|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.5|7479.7|1
1624445080000|2021-06-23 10:44:40|7483.1|7480.3|7482.5|7479.7|7483.1|7480.3|7482.4|7479.6|0
1624445090000|2021-06-23 10:44:50|7482.4|7479.6|7481.6|7478.8|7482.5|7479.7|7481.1|7478.3|30
1624445100000|2021-06-23 10:45:00|7482|7479.2|7481.9|7479.1|7482|7479.2|7481.6|7478.8|6
1624445110000|2021-06-23 10:45:10|7482|7479.2|7482|7479.2|7482|7479.2|7481.9|7479.1|26
1624445120000|2021-06-23 10:45:20|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|6
1624445130000|2021-06-23 10:45:30|7482.6|7479.8|7482.5|7479.7|7482.6|7479.8|7482.5|7479.7|13
1624445140000|2021-06-23 10:45:40|||||||||1
1624445150000|2021-06-23 10:45:50|7482.6|7479.8|7483|7480.2|7483|7480.2|7482.6|7479.8|0
1624445160000|2021-06-23 10:46:00|7483.5|7480.7|7483.4|7480.6|7483.5|7480.7|7483.4|7480.6|0
1624445170000|2021-06-23 10:46:10|7483.5|7480.7|7483|7480.2|7483.5|7480.7|7483|7480.2|0
1624445180000|2021-06-23 10:46:20|7482.9|7480.1|7482.6|7479.8|7482.9|7480.1|7482.6|7479.8|5
1624445190000|2021-06-23 10:46:30|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1624445200000|2021-06-23 10:46:40|7481.5|7478.7|7481.6|7478.8|7481.6|7478.8|7481.5|7478.7|10
1624445210000|2021-06-23 10:46:50|7481.5|7478.7|7481.5|7478.7|7482|7479.2|7481.5|7478.7|1
1624445220000|2021-06-23 10:47:00|7481.4|7478.6|7481.5|7478.7|7481.5|7478.7|7481|7478.2|15
1624445230000|2021-06-23 10:47:10|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.5|7478.7|1
1624445240000|2021-06-23 10:47:20|7481.5|7478.7|7481.6|7478.8|7481.6|7478.8|7481.5|7478.7|1
1624445250000|2021-06-23 10:47:30|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|2
1624445260000|2021-06-23 10:47:40|7481.5|7478.7|7481|7478.2|7481.5|7478.7|7481|7478.2|0
1624445270000|2021-06-23 10:47:50|7481.4|7478.6|7482.6|7479.8|7482.6|7479.8|7481.4|7478.6|4
1624445280000|2021-06-23 10:48:00|7483|7480.2|7482.4|7479.6|7483|7480.2|7482.4|7479.6|4
1624445290000|2021-06-23 10:48:10|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.5|7479.7|20
1624445300000|2021-06-23 10:48:20|||||||||1
1624445310000|2021-06-23 10:48:30|7483.4|7480.6|7483.5|7480.7|7483.5|7480.7|7483.4|7480.6|1
1624445320000|2021-06-23 10:48:40|7483|7480.2|7483.5|7480.7|7483.5|7480.7|7483|7480.2|8
1624445330000|2021-06-23 10:48:50|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|0
1624445340000|2021-06-23 10:49:00|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1624445350000|2021-06-23 10:49:10|7482.4|7479.6|7483|7480.2|7483|7480.2|7482.4|7479.6|11
1624445380000|2021-06-23 10:49:40|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.5|7479.7|12
1624445390000|2021-06-23 10:49:50|7482.4|7479.6|7482|7479.2|7482.4|7479.6|7481.5|7478.7|0
1624445400000|2021-06-23 10:50:00|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|1
1624445410000|2021-06-23 10:50:10|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|7
1624445420000|2021-06-23 10:50:20|7482.4|7479.6|7484.5|7481.7|7486.3|7483.5|7482.4|7479.6|32
1624445430000|2021-06-23 10:50:30|7485|7482.2|7485.4|7482.6|7486.4|7483.6|7484.5|7481.7|21
1624445440000|2021-06-23 10:50:40|7485|7482.2|7486|7483.2|7486|7483.2|7485|7482.2|0
1624445470000|2021-06-23 10:51:10|7485|7482.2|7485|7482.2|7485|7482.2|7484.9|7482.1|5
1624445480000|2021-06-23 10:51:20|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.1|7482.3|0
1624445490000|2021-06-23 10:51:30|7486|7483.2|7485.9|7483.1|7486|7483.2|7485.9|7483.1|0
1624445500000|2021-06-23 10:51:40|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|1
1624445510000|2021-06-23 10:51:50|7485.6|7482.8|7485.6|7482.8|7486|7483.2|7485.5|7482.7|2
1624445520000|2021-06-23 10:52:00|7486|7483.2|7484.5|7481.7|7486|7483.2|7484.5|7481.7|5
1624445530000|2021-06-23 10:52:10|7484.9|7482.1|7484.9|7482.1|7485.4|7482.6|7484.9|7482.1|2
1624445540000|2021-06-23 10:52:20|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7485|7482.2|0
1624445550000|2021-06-23 10:52:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|1
1624445560000|2021-06-23 10:52:40|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|0
1624445570000|2021-06-23 10:52:50|7485|7482.2|7485.9|7483.1|7486|7483.2|7484.9|7482.1|6
1624445580000|2021-06-23 10:53:00|7485.5|7482.7|7485.6|7482.8|7485.6|7482.8|7485.4|7482.6|2
1624445590000|2021-06-23 10:53:10|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1624445630000|2021-06-23 10:53:50|7486.9|7484.1|7486.4|7483.6|7486.9|7484.1|7486.4|7483.6|9
1624445640000|2021-06-23 10:54:00|7486|7483.2|7484.5|7481.7|7486|7483.2|7484.5|7481.7|2
1624445650000|2021-06-23 10:54:10|7484.4|7481.6|7484.5|7481.7|7484.6|7481.8|7484.4|7481.6|1
1624445670000|2021-06-23 10:54:30|7484.9|7482.1|7484.4|7481.6|7485|7482.2|7484.4|7481.6|1
1624445680000|2021-06-23 10:54:40|7484.5|7481.7|7485.4|7482.6|7485.4|7482.6|7484.4|7481.6|0
1624445690000|2021-06-23 10:54:50|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7485|7482.2|7
1624445700000|2021-06-23 10:55:00|7485.9|7483.1|7485.4|7482.6|7485.9|7483.1|7485.4|7482.6|7
1624445710000|2021-06-23 10:55:10|7485.5|7482.7|7485.4|7482.6|7485.5|7482.7|7485.4|7482.6|8
1624445720000|2021-06-23 10:55:20|7485.5|7482.7|7485.5|7482.7|7486.3|7483.5|7485.5|7482.7|5
1624445730000|2021-06-23 10:55:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|2
1624445740000|2021-06-23 10:55:40|7485.5|7482.7|7485.9|7483.1|7485.9|7483.1|7485.5|7482.7|1
1624445750000|2021-06-23 10:55:50|7485.5|7482.7|7485.5|7482.7|7485.9|7483.1|7485.5|7482.7|13
1624445760000|2021-06-23 10:56:00|7485.6|7482.8|7486.5|7483.7|7486.5|7483.7|7485.6|7482.8|2
1624445770000|2021-06-23 10:56:10|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|3
1624445780000|2021-06-23 10:56:20|7486|7483.2|7486.4|7483.6|7486.4|7483.6|7486|7483.2|6
1624445790000|2021-06-23 10:56:30|7485.5|7482.7|7481.8|7479|7485.5|7482.7|7481.2|7478.4|222
1624445800000|2021-06-23 10:56:40|7482.2|7479.4|7482.8|7480|7482.8|7480|7482.2|7479.4|103
1624445810000|2021-06-23 10:56:50|7483.2|7480.4|7482.7|7479.9|7484.7|7481.9|7482.7|7479.9|4
1624445820000|2021-06-23 10:57:00|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|0
1624445830000|2021-06-23 10:57:10|7482.3|7479.5|7482.7|7479.9|7483.2|7480.4|7482.3|7479.5|0
1624445840000|2021-06-23 10:57:20|7482.2|7479.4|7482.2|7479.4|7482.7|7479.9|7482.2|7479.4|2
1624445850000|2021-06-23 10:57:30|7482.7|7479.9|7482.2|7479.4|7482.7|7479.9|7482.2|7479.4|2
1624445860000|2021-06-23 10:57:40|7482.3|7479.5|7480.7|7477.9|7482.3|7479.5|7480.7|7477.9|2
1624445870000|2021-06-23 10:57:50|7481.2|7478.4|7482.2|7479.4|7482.2|7479.4|7481.2|7478.4|17
1624445880000|2021-06-23 10:58:00|7481.8|7479|7481.7|7478.9|7481.8|7479|7481.7|7478.9|1
1624445890000|2021-06-23 10:58:10|7482.2|7479.4|7481.7|7478.9|7482.2|7479.4|7481.7|7478.9|0
1624445900000|2021-06-23 10:58:20|7481.2|7478.4|7481.2|7478.4|7481.3|7478.5|7480.7|7477.9|1
1624445910000|2021-06-23 10:58:30|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|1
1624445920000|2021-06-23 10:58:40|||||||||6
1624445930000|2021-06-23 10:58:50|7481.2|7478.4|7482.2|7479.4|7482.2|7479.4|7481.2|7478.4|4
1624445960000|2021-06-23 10:59:20|7481.2|7478.4|7483.2|7480.4|7484.2|7481.4|7481.2|7478.4|66
1624445970000|2021-06-23 10:59:30|7482.8|7480|7483.3|7480.5|7483.3|7480.5|7482.8|7480|4
1624445980000|2021-06-23 10:59:40|7483.7|7480.9|7483.2|7480.4|7483.7|7480.9|7483.2|7480.4|1
1624445990000|2021-06-23 10:59:50|7482.9|7480.1|7482.2|7479.4|7482.9|7480.1|7482.2|7479.4|2
1624446000000|2021-06-23 11:00:00|7482.3|7479.5|7482.8|7480|7483.3|7480.5|7482.3|7479.5|2
1624446020000|2021-06-23 11:00:20|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|1
1624446030000|2021-06-23 11:00:30|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|1
1624446050000|2021-06-23 11:00:50|7483.3|7480.5|7483.8|7481|7483.8|7481|7483.3|7480.5|0
1624446060000|2021-06-23 11:01:00|7484.2|7481.4|7483.4|7480.6|7484.2|7481.4|7483.4|7480.6|6
1624446070000|2021-06-23 11:01:10|7483.2|7480.4|7482.3|7479.5|7483.2|7480.4|7482.2|7479.4|16
1624446080000|2021-06-23 11:01:20|7482.2|7479.4|7482.8|7480|7482.8|7480|7482.2|7479.4|2
1624446090000|2021-06-23 11:01:30|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.2|7479.4|1
1624446100000|2021-06-23 11:01:40|7482.2|7479.4|7482.3|7479.5|7482.3|7479.5|7482.2|7479.4|2
1624446110000|2021-06-23 11:01:50|7482.2|7479.4|7482.3|7479.5|7482.3|7479.5|7482.2|7479.4|1
1624446120000|2021-06-23 11:02:00|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|0
1624446130000|2021-06-23 11:02:10|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|3
1624446140000|2021-06-23 11:02:20|7482.4|7479.6|7483.2|7480.4|7483.2|7480.4|7482.4|7479.6|4
1624446170000|2021-06-23 11:02:50|7483.3|7480.5|7485.2|7482.4|7485.3|7482.5|7483.3|7480.5|95
1624446180000|2021-06-23 11:03:00|7484.4|7481.6|7484.3|7481.5|7484.7|7481.9|7484.2|7481.4|2
1624446190000|2021-06-23 11:03:10|7484.8|7482|7484.7|7481.9|7484.8|7482|7484.7|7481.9|0
1624446200000|2021-06-23 11:03:20|7484.8|7482|7484.7|7481.9|7484.8|7482|7484.7|7481.9|1
1624446210000|2021-06-23 11:03:30|7484.2|7481.4|7484.7|7481.9|7484.8|7482|7484.2|7481.4|0
1624446220000|2021-06-23 11:03:40|7484.6|7481.8|7484.7|7481.9|7484.7|7481.9|7484.2|7481.4|0
1624446230000|2021-06-23 11:03:50|7484.8|7482|7484.3|7481.5|7486.1|7483.3|7484.3|7481.5|7
1624446240000|2021-06-23 11:04:00|7484.2|7481.4|7485.7|7482.9|7485.7|7482.9|7484.2|7481.4|1
1624446250000|2021-06-23 11:04:10|7485.2|7482.4|7485.2|7482.4|7485.3|7482.5|7485.2|7482.4|1
1624446260000|2021-06-23 11:04:20|7485.4|7482.6|7483.3|7480.5|7485.4|7482.6|7483.3|7480.5|20
1624446270000|2021-06-23 11:04:30|7483.7|7480.9|7483.2|7480.4|7483.7|7480.9|7481.2|7478.4|184
1624446280000|2021-06-23 11:04:40|7483.3|7480.5|7482.8|7480|7483.3|7480.5|7482.7|7479.9|14
1624446290000|2021-06-23 11:04:50|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.2|7479.4|0
1624446300000|2021-06-23 11:05:00|7482.2|7479.4|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|4
1624446310000|2021-06-23 11:05:10|7483.3|7480.5|7482.1|7479.3|7483.3|7480.5|7481.7|7478.9|93
1624446320000|2021-06-23 11:05:20|7481.6|7478.8|7481.2|7478.4|7482.1|7479.3|7481.1|7478.3|0
1624446330000|2021-06-23 11:05:30|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|0
1624446340000|2021-06-23 11:05:40|7481.2|7478.4|7481.1|7478.3|7481.6|7478.8|7480.6|7477.8|13
1624446350000|2021-06-23 11:05:50|7480.6|7477.8|7480.1|7477.3|7480.6|7477.8|7479.7|7476.9|24
1624446360000|2021-06-23 11:06:00|7479.6|7476.8|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|2
1624446370000|2021-06-23 11:06:10|7481.1|7478.3|7481.6|7478.8|7482.6|7479.8|7481.1|7478.3|2
1624446380000|2021-06-23 11:06:20|7482.1|7479.3|7481.6|7478.8|7482.2|7479.4|7481.6|7478.8|3
1624446390000|2021-06-23 11:06:30|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|1
1624446400000|2021-06-23 11:06:40|7481.6|7478.8|7482.1|7479.3|7482.1|7479.3|7481.6|7478.8|0
1624446410000|2021-06-23 11:06:50|7482.2|7479.4|7482.6|7479.8|7483.1|7480.3|7482.1|7479.3|0
1624446420000|2021-06-23 11:07:00|7482.2|7479.4|7483.6|7480.8|7483.6|7480.8|7482.2|7479.4|2
1624446430000|2021-06-23 11:07:10|7483.7|7480.9|7483.6|7480.8|7484.1|7481.3|7483.6|7480.8|1
1624446440000|2021-06-23 11:07:20|7483.2|7480.4|7482.7|7479.9|7483.2|7480.4|7482.7|7479.9|2
1624446450000|2021-06-23 11:07:30|7483.1|7480.3|7482.2|7479.4|7483.1|7480.3|7482.1|7479.3|2
1624446460000|2021-06-23 11:07:40|7482.1|7479.3|7482.2|7479.4|7482.2|7479.4|7482.1|7479.3|0
1624446470000|2021-06-23 11:07:50|||||||||5
1624446480000|2021-06-23 11:08:00|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.3|7479.5|1
1624446490000|2021-06-23 11:08:10|7483.1|7480.3|7484.1|7481.3|7484.2|7481.4|7483.1|7480.3|1
1624446500000|2021-06-23 11:08:20|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|1
1624446510000|2021-06-23 11:08:30|7483.1|7480.3|7483.1|7480.3|7483.2|7480.4|7483.1|7480.3|0
1624446530000|2021-06-23 11:08:50|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|1
1624446540000|2021-06-23 11:09:00|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|0
1624446550000|2021-06-23 11:09:10|7482|7479.2|7481.2|7478.4|7482|7479.2|7481.1|7478.3|1
1624446560000|2021-06-23 11:09:20|7481.1|7478.3|7481.2|7478.4|7481.2|7478.4|7481.1|7478.3|0
1624446570000|2021-06-23 11:09:30|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|4
1624446580000|2021-06-23 11:09:40|7482.2|7479.4|7482.1|7479.3|7482.2|7479.4|7482.1|7479.3|0
1624446600000|2021-06-23 11:10:00|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|0
1624446610000|2021-06-23 11:10:10|7482.1|7479.3|7482.2|7479.4|7482.2|7479.4|7482.1|7479.3|3
1624446620000|2021-06-23 11:10:20|7482.1|7479.3|7482.6|7479.8|7482.6|7479.8|7482.1|7479.3|0
1624446630000|2021-06-23 11:10:30|7482.1|7479.3|7480.2|7477.4|7482.1|7479.3|7480.1|7477.3|2
1624446640000|2021-06-23 11:10:40|7480.1|7477.3|7480.2|7477.4|7480.2|7477.4|7480.1|7477.3|0
1624446650000|2021-06-23 11:10:50|7481.1|7478.3|7479.6|7476.8|7481.1|7478.3|7479.6|7476.8|35
1624446660000|2021-06-23 11:11:00|7479.1|7476.3|7479.1|7476.3|7479.2|7476.4|7479.1|7476.3|64
1624446670000|2021-06-23 11:11:10|7479.2|7476.4|7480.6|7477.8|7481.2|7478.4|7479.2|7476.4|110
1624446680000|2021-06-23 11:11:20|7480.1|7477.3|7479.1|7476.3|7482.1|7479.3|7479.1|7476.3|20
1624446690000|2021-06-23 11:11:30|7479.2|7476.4|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|1
1624446700000|2021-06-23 11:11:40|7478.2|7475.4|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|5
1624446710000|2021-06-23 11:11:50|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|1
1624446730000|2021-06-23 11:12:10|7479.2|7476.4|7479.1|7476.3|7480.1|7477.3|7479.1|7476.3|10
1624446740000|2021-06-23 11:12:20|7479.2|7476.4|7479.2|7476.4|7479.6|7476.8|7479.1|7476.3|0
1624446750000|2021-06-23 11:12:30|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|0
1624446770000|2021-06-23 11:12:50|7480.1|7477.3|7481.1|7478.3|7481.1|7478.3|7480.1|7477.3|4
1624446780000|2021-06-23 11:13:00|7480.6|7477.8|7482.6|7479.8|7482.6|7479.8|7480.6|7477.8|12
1624446790000|2021-06-23 11:13:10|7482.7|7479.9|7482.1|7479.3|7482.7|7479.9|7482.1|7479.3|22
1624446810000|2021-06-23 11:13:30|7482|7479.2|7482.1|7479.3|7482.1|7479.3|7481.6|7478.8|1
1624446820000|2021-06-23 11:13:40|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|0
1624446830000|2021-06-23 11:13:50|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7481.6|7478.8|15
1624446840000|2021-06-23 11:14:00|7481.6|7478.8|7482.6|7479.8|7482.6|7479.8|7481.6|7478.8|0
1624446850000|2021-06-23 11:14:10|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|1
1624446860000|2021-06-23 11:14:20|7482.2|7479.4|7482.5|7479.7|7482.6|7479.8|7482.2|7479.4|1
1624446870000|2021-06-23 11:14:30|7482.1|7479.3|7482|7479.2|7482.1|7479.3|7481.1|7478.3|41
1624446880000|2021-06-23 11:14:40|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481|7478.2|5
1624446900000|2021-06-23 11:15:00|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|3
1624446910000|2021-06-23 11:15:10|7481|7478.2|7481.1|7478.3|7481.2|7478.4|7480.1|7477.3|8
1624446920000|2021-06-23 11:15:20|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.5|7478.7|0
1624446930000|2021-06-23 11:15:30|7481.2|7478.4|7482.6|7479.8|7482.6|7479.8|7481.1|7478.3|26
1624446940000|2021-06-23 11:15:40|7482.5|7479.7|7482.6|7479.8|7482.6|7479.8|7482.5|7479.7|0
1624446950000|2021-06-23 11:15:50|7483|7480.2|7483.2|7480.4|7483.6|7480.8|7483|7480.2|12
1624446960000|2021-06-23 11:16:00|7483.1|7480.3|7483.1|7480.3|7483.2|7480.4|7482.1|7479.3|6
1624446970000|2021-06-23 11:16:10|7483.6|7480.8|7484.2|7481.4|7484.2|7481.4|7483.5|7480.7|5
1624446980000|2021-06-23 11:16:20|7484.6|7481.8|7484.5|7481.7|7484.7|7481.9|7484.5|7481.7|13
1624446990000|2021-06-23 11:16:30|7485.1|7482.3|7485.2|7482.4|7485.6|7482.8|7485|7482.2|13
1624447000000|2021-06-23 11:16:40|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|0
1624447010000|2021-06-23 11:16:50|7486.2|7483.4|7485.1|7482.3|7486.2|7483.4|7485|7482.2|12
1624447020000|2021-06-23 11:17:00|7485.2|7482.4|7485.1|7482.3|7485.2|7482.4|7485|7482.2|1
1624447030000|2021-06-23 11:17:10|7485|7482.2|7485|7482.2|7485.2|7482.4|7485|7482.2|0
1624447040000|2021-06-23 11:17:20|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|5
1624447050000|2021-06-23 11:17:30|7484.2|7481.4|7484|7481.2|7484.2|7481.4|7484|7481.2|1
1624447060000|2021-06-23 11:17:40|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|0
1624447080000|2021-06-23 11:18:00|7483.2|7480.4|7482|7479.2|7483.2|7480.4|7482|7479.2|7
1624447090000|2021-06-23 11:18:10|7481.6|7478.8|7481.6|7478.8|7482.1|7479.3|7481.6|7478.8|0
1624447100000|2021-06-23 11:18:20|7481.5|7478.7|7481|7478.2|7481.5|7478.7|7481|7478.2|0
1624447110000|2021-06-23 11:18:30|7480.9|7478.1|7481.1|7478.3|7481.2|7478.4|7480.2|7477.4|22
1624447120000|2021-06-23 11:18:40|7481.2|7478.4|7482.1|7479.3|7482.1|7479.3|7481.2|7478.4|1
1624447130000|2021-06-23 11:18:50|7482.2|7479.4|7483.1|7480.3|7483.1|7480.3|7482.1|7479.3|0
1624447140000|2021-06-23 11:19:00|7483|7480.2|7483|7480.2|7483.1|7480.3|7483|7480.2|0
1624447150000|2021-06-23 11:19:10|7482.1|7479.3|7483.6|7480.8|7485|7482.2|7482.1|7479.3|23
1624447170000|2021-06-23 11:19:30|7484|7481.2|7484|7481.2|7484.1|7481.3|7484|7481.2|1
1624447180000|2021-06-23 11:19:40|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|0
1624447190000|2021-06-23 11:19:50|7483.2|7480.4|7483.1|7480.3|7483.2|7480.4|7483|7480.2|6
1624447200000|2021-06-23 11:20:00|7483|7480.2|7482.1|7479.3|7483|7480.2|7482.1|7479.3|0
1624447230000|2021-06-23 11:20:30|7482.2|7479.4|7482.1|7479.3|7482.2|7479.4|7482.1|7479.3|0
1624447240000|2021-06-23 11:20:40|7482|7479.2|7480.6|7477.8|7482|7479.2|7480.6|7477.8|1
1624447250000|2021-06-23 11:20:50|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481|7478.2|2
1624447260000|2021-06-23 11:21:00|7481|7478.2|7479.7|7476.9|7481.5|7478.7|7479.6|7476.8|223
1624447270000|2021-06-23 11:21:10|7480.1|7477.3|7476.5|7473.7|7480.1|7477.3|7476|7473.2|236
1624447280000|2021-06-23 11:21:20|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1624447290000|2021-06-23 11:21:30|7477|7474.2|7477|7474.2|7477.6|7474.8|7477|7474.2|168
1624447300000|2021-06-23 11:21:40|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|1
1624447310000|2021-06-23 11:21:50|7477.9|7475.1|7478.5|7475.7|7478.5|7475.7|7477.9|7475.1|7
1624447320000|2021-06-23 11:22:00|7478|7475.2|7478.5|7475.7|7479.5|7476.7|7478|7475.2|38
1624447330000|2021-06-23 11:22:10|7478|7475.2|7478|7475.2|7478.1|7475.3|7478|7475.2|0
1624447340000|2021-06-23 11:22:20|7477.5|7474.7|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|3
1624447350000|2021-06-23 11:22:30|7478.5|7475.7|7478.5|7475.7|7478.6|7475.8|7478.5|7475.7|0
1624447360000|2021-06-23 11:22:40|7478.1|7475.3|7478|7475.2|7478.1|7475.3|7478|7475.2|10
1624447370000|2021-06-23 11:22:50|7477.5|7474.7|7477.6|7474.8|7477.6|7474.8|7477.5|7474.7|1
1624447380000|2021-06-23 11:23:00|7478|7475.2|7478.6|7475.8|7478.6|7475.8|7478|7475.2|12
1624447390000|2021-06-23 11:23:10|7478.5|7475.7|7478.6|7475.8|7478.6|7475.8|7478.5|7475.7|0
1624447400000|2021-06-23 11:23:20|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|3
1624447410000|2021-06-23 11:23:30|7478.2|7475.4|7477.6|7474.8|7478.6|7475.8|7477.1|7474.3|0
1624447420000|2021-06-23 11:23:40|7477.5|7474.7|7477.6|7474.8|7477.6|7474.8|7477.5|7474.7|0
1624447430000|2021-06-23 11:23:50|7477|7474.2|7477.5|7474.7|7477.6|7474.8|7477|7474.2|2
1624447440000|2021-06-23 11:24:00|7477.6|7474.8|7477.5|7474.7|7477.6|7474.8|7477.5|7474.7|0
1624447450000|2021-06-23 11:24:10|7477.6|7474.8|7477.5|7474.7|7477.6|7474.8|7477.5|7474.7|0
1624447460000|2021-06-23 11:24:20|7477.6|7474.8|7476|7473.2|7477.6|7474.8|7476|7473.2|2
1624447470000|2021-06-23 11:24:30|7476.1|7473.3|7476.5|7473.7|7476.5|7473.7|7476.1|7473.3|0
1624447480000|2021-06-23 11:24:40|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1624447490000|2021-06-23 11:24:50|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|0
1624447500000|2021-06-23 11:25:00|7476|7473.2|7477|7474.2|7477|7474.2|7476|7473.2|16
1624447510000|2021-06-23 11:25:10|7476.9|7474.1|7476.6|7473.8|7476.9|7474.1|7476.5|7473.7|0
1624447530000|2021-06-23 11:25:30|7477|7474.2|7479.1|7476.3|7479.6|7476.8|7477|7474.2|73
1624447540000|2021-06-23 11:25:40|7479.2|7476.4|7479.1|7476.3|7479.2|7476.4|7479.1|7476.3|0
1624447550000|2021-06-23 11:25:50|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|2
1624447560000|2021-06-23 11:26:00|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|0
1624447570000|2021-06-23 11:26:10|7479.6|7476.8|7481|7478.2|7481.1|7478.3|7479.6|7476.8|14
1624447580000|2021-06-23 11:26:20|7480.2|7477.4|7480.6|7477.8|7480.6|7477.8|7480|7477.2|9
1624447600000|2021-06-23 11:26:40|7481|7478.2|7482.1|7479.3|7482.6|7479.8|7481|7478.2|18
1624447610000|2021-06-23 11:26:50|7481|7478.2|7480.5|7477.7|7481|7478.2|7480.1|7477.3|20
1624447620000|2021-06-23 11:27:00|7480.2|7477.4|7480.5|7477.7|7480.5|7477.7|7480.1|7477.3|1
1624447630000|2021-06-23 11:27:10|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|0
1624447640000|2021-06-23 11:27:20|7480.1|7477.3|7480|7477.2|7480.1|7477.3|7480|7477.2|4
1624447650000|2021-06-23 11:27:30|7479.6|7476.8|7479.2|7476.4|7479.6|7476.8|7479.1|7476.3|0
1624447660000|2021-06-23 11:27:40|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|1
1624447670000|2021-06-23 11:27:50|7478.6|7475.8|7478.2|7475.4|7478.6|7475.8|7478.1|7475.3|10
1624447680000|2021-06-23 11:28:00|7479|7476.2|7479|7476.2|7479.1|7476.3|7479|7476.2|3
1624447700000|2021-06-23 11:28:20|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479|7476.2|3
1624447710000|2021-06-23 11:28:30|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|9
1624447720000|2021-06-23 11:28:40|7479.1|7476.3|7479.1|7476.3|7479.2|7476.4|7479.1|7476.3|2
1624447730000|2021-06-23 11:28:50|7479.2|7476.4|7480|7477.2|7480|7477.2|7479.2|7476.4|3
1624447740000|2021-06-23 11:29:00|7479.6|7476.8|7478.7|7475.9|7479.6|7476.8|7478.7|7475.9|5
1624447750000|2021-06-23 11:29:10|7479.1|7476.3|7479.2|7476.4|7479.2|7476.4|7479.1|7476.3|0
1624447760000|2021-06-23 11:29:20|7480|7477.2|7479.6|7476.8|7480.1|7477.3|7479.6|7476.8|11
1624447770000|2021-06-23 11:29:30|7479.5|7476.7|7479.6|7476.8|7479.6|7476.8|7479.5|7476.7|0
1624447780000|2021-06-23 11:29:40|7480|7477.2|7480.6|7477.8|7480.6|7477.8|7480|7477.2|3
1624447790000|2021-06-23 11:29:50|7480.1|7477.3|7480.6|7477.8|7480.6|7477.8|7480|7477.2|4
1624447800000|2021-06-23 11:30:00|7480.5|7477.7|7479.5|7476.7|7480.5|7477.7|7479.5|7476.7|10
1624447810000|2021-06-23 11:30:10|7479.6|7476.8|7479.1|7476.3|7480|7477.2|7479.1|7476.3|2
1624447820000|2021-06-23 11:30:20|7479.6|7476.8|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|0
1624447830000|2021-06-23 11:30:30|7480.6|7477.8|7479.6|7476.8|7480.6|7477.8|7479.6|7476.8|10
1624447840000|2021-06-23 11:30:40|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|0
1624447850000|2021-06-23 11:30:50|7480.5|7477.7|7481.9|7479.1|7482.1|7479.3|7480.5|7477.7|6
1624447860000|2021-06-23 11:31:00|7481.5|7478.7|7480|7477.2|7481.5|7478.7|7480|7477.2|11
1624447870000|2021-06-23 11:31:10|7480.1|7477.3|7479.5|7476.7|7480.1|7477.3|7479|7476.2|200
1624447880000|2021-06-23 11:31:20|7479.6|7476.8|7479.9|7477.1|7479.9|7477.1|7479.6|7476.8|1
1624447890000|2021-06-23 11:31:30|7479.5|7476.7|7479.1|7476.3|7479.6|7476.8|7479|7476.2|3
1624447900000|2021-06-23 11:31:40|7479|7476.2|7480|7477.2|7480|7477.2|7479|7476.2|2
1624447910000|2021-06-23 11:31:50|7480.5|7477.7|7481.5|7478.7|7481.5|7478.7|7480.5|7477.7|1
1624447920000|2021-06-23 11:32:00|7481|7478.2|7481.5|7478.7|7482.6|7479.8|7481|7478.2|26
1624447940000|2021-06-23 11:32:20|7482|7479.2|7481|7478.2|7482|7479.2|7480.5|7477.7|15
1624447950000|2021-06-23 11:32:30|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|5
1624447960000|2021-06-23 11:32:40|7480.7|7477.9|7481.5|7478.7|7482.1|7479.3|7480.7|7477.9|215
1624447970000|2021-06-23 11:32:50|7481.6|7478.8|7481.5|7478.7|7481.6|7478.8|7481.5|7478.7|23
1624447980000|2021-06-23 11:33:00|7481.6|7478.8|7482.1|7479.3|7482.1|7479.3|7481.5|7478.7|6
1624447990000|2021-06-23 11:33:10|7482|7479.2|7481.6|7478.8|7482|7479.2|7481.6|7478.8|3
1624448000000|2021-06-23 11:33:20|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|2
1624448010000|2021-06-23 11:33:30|7482.5|7479.7|7482|7479.2|7482.5|7479.7|7482|7479.2|3
1624448020000|2021-06-23 11:33:40|7482.1|7479.3|7482.5|7479.7|7482.5|7479.7|7482.1|7479.3|2
1624448030000|2021-06-23 11:33:50|||||||||2
1624448040000|2021-06-23 11:34:00|7482.6|7479.8|7483.5|7480.7|7483.5|7480.7|7482.6|7479.8|3
1624448050000|2021-06-23 11:34:10|7483|7480.2|7483.6|7480.8|7483.6|7480.8|7483|7480.2|5
1624448060000|2021-06-23 11:34:20|7484.1|7481.3|7484|7481.2|7484.1|7481.3|7484|7481.2|3
1624448070000|2021-06-23 11:34:30|7484.1|7481.3|7484.5|7481.7|7484.5|7481.7|7484|7481.2|1
1624448080000|2021-06-23 11:34:40|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|0
1624448090000|2021-06-23 11:34:50|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|23
1624448100000|2021-06-23 11:35:00|7486|7483.2|7486.6|7483.8|7486.6|7483.8|7486|7483.2|1
1624448110000|2021-06-23 11:35:10|7486.5|7483.7|7488.1|7485.3|7488.6|7485.8|7486.5|7483.7|19
1624448120000|2021-06-23 11:35:20|7488|7485.2|7487.6|7484.8|7488.1|7485.3|7487.1|7484.3|13
1624448130000|2021-06-23 11:35:30|7487.7|7484.9|7487.2|7484.4|7488.1|7485.3|7487.1|7484.3|12
1624448140000|2021-06-23 11:35:40|7487.1|7484.3|7480.7|7477.9|7488.7|7484.3|7458.6|7455.8|2027
1624448150000|2021-06-23 11:35:50|7480.5|7477.7|7472.5|7469.7|7480.5|7477.7|7471.5|7468.7|89
1624448160000|2021-06-23 11:36:00|7473.2|7469.2|7481.6|7478.8|7487.2|7484.4|7472|7467.8|717
1624448170000|2021-06-23 11:36:10|7482.5|7479.7|7482.6|7479.8|7485.1|7482.3|7481.3|7478.5|48
1624448180000|2021-06-23 11:36:20|7482.7|7479.9|7482.5|7479.7|7482.7|7479.9|7480.6|7477.8|18
1624448190000|2021-06-23 11:36:30|7482.1|7479.3|7481.7|7478.9|7482.6|7479.8|7481.5|7478.7|13
1624448200000|2021-06-23 11:36:40|7481.6|7478.8|7482.1|7479.3|7482.6|7479.8|7481.6|7478.8|4
1624448220000|2021-06-23 11:37:00|7482.5|7479.7|7484.6|7481.8|7484.6|7481.8|7479.1|7476.3|109
1624448230000|2021-06-23 11:37:10|7485.1|7482.3|7485|7482.2|7485.4|7482.6|7484|7481.2|19
1624448240000|2021-06-23 11:37:20|7484.5|7481.7|7484|7481.2|7485|7482.2|7484|7481.2|3
1624448250000|2021-06-23 11:37:30|7482.6|7479.8|7481.2|7478.4|7482.6|7479.8|7481.1|7478.3|10
1624448260000|2021-06-23 11:37:40|7481|7478.2|7481.1|7478.3|7481.2|7478.4|7481|7478.2|8
1624448270000|2021-06-23 11:37:50|7480.6|7477.8|7478.6|7475.8|7480.6|7477.8|7478.1|7475.3|24
1624448280000|2021-06-23 11:38:00|7478.5|7475.7|7476.5|7473.7|7478.5|7475.7|7476.1|7473.3|22
1624448290000|2021-06-23 11:38:10|7476.6|7473.8|7477.5|7474.7|7477.6|7474.8|7476.6|7473.8|6
1624448300000|2021-06-23 11:38:20|7477.1|7474.3|7477.6|7474.8|7477.6|7474.8|7477.1|7474.3|3
1624448310000|2021-06-23 11:38:30|7478|7475.2|7477.5|7474.7|7478.6|7475.8|7477.1|7474.3|71
1624448320000|2021-06-23 11:38:40|7477|7474.2|7475.6|7472.8|7477|7474.2|7475.5|7472.7|11
1624448340000|2021-06-23 11:39:00|7476|7473.2|7475.5|7472.7|7476.9|7474.1|7475.5|7472.7|8
1624448350000|2021-06-23 11:39:10|7475|7472.2|7475.6|7472.8|7475.6|7472.8|7475|7472.2|1
1624448360000|2021-06-23 11:39:20|7476|7473.2|7476.6|7473.8|7476.6|7473.8|7476|7473.2|2
1624448370000|2021-06-23 11:39:30|7476.5|7473.7|7476.6|7473.8|7476.6|7473.8|7476.5|7473.7|1
1624448380000|2021-06-23 11:39:40|7477|7474.2|7476.5|7473.7|7477.6|7474.8|7476.5|7473.7|42
1624448390000|2021-06-23 11:39:50|7475.5|7472.7|7475.1|7472.3|7475.9|7473.1|7475.1|7472.3|24
1624448400000|2021-06-23 11:40:00|7475.2|7472.4|7478.1|7475.3|7478.6|7475.8|7475.1|7472.3|62
1624448410000|2021-06-23 11:40:10|7478.5|7475.7|7479|7476.2|7479.9|7477.1|7477.6|7474.8|19
1624448420000|2021-06-23 11:40:20|7478|7475.2|7477.6|7474.8|7478.6|7475.8|7477|7474.2|23
1624448430000|2021-06-23 11:40:30|7478|7475.2|7478.6|7475.8|7478.6|7475.8|7477.1|7474.3|7
1624448440000|2021-06-23 11:40:40|7478.5|7475.7|7479.6|7476.8|7480.1|7477.3|7478.5|7475.7|17
1624448450000|2021-06-23 11:40:50|7480|7477.2|7479|7476.2|7480|7477.2|7479|7476.2|7
1624448460000|2021-06-23 11:41:00|7478|7475.2|7477.2|7474.4|7478|7475.2|7476.1|7473.3|39
1624448470000|2021-06-23 11:41:10|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|2
1624448480000|2021-06-23 11:41:20|7477|7474.2|7475.5|7472.7|7477|7474.2|7475|7472.2|185
1624448490000|2021-06-23 11:41:30|7475.9|7473.1|7474.9|7472.1|7475.9|7473.1|7474.9|7472.1|21
1624448500000|2021-06-23 11:41:40|7474.5|7471.7|7474.1|7471.3|7474.9|7472.1|7474|7471.2|19
1624448510000|2021-06-23 11:41:50|7475|7472.2|7475.4|7472.6|7475.4|7472.6|7474.9|7472.1|3
1624448520000|2021-06-23 11:42:00|7475.5|7472.7|7476.4|7473.6|7476.9|7474.1|7475.5|7472.7|6
1624448530000|2021-06-23 11:42:10|7476|7473.2|7475.9|7473.1|7476|7473.2|7475.4|7472.6|1
1624448540000|2021-06-23 11:42:20|7475.4|7472.6|7475|7472.2|7475.4|7472.6|7475|7472.2|0
1624448550000|2021-06-23 11:42:30|7475.8|7473|7476.1|7473.3|7476.1|7473.3|7475.8|7473|2
1624448560000|2021-06-23 11:42:40|7476.8|7474|7476.4|7473.6|7476.8|7474|7476.4|7473.6|0
1624448570000|2021-06-23 11:42:50|7476|7473.2|7476.4|7473.6|7476.5|7473.7|7475.1|7472.3|2
1624448580000|2021-06-23 11:43:00|7476|7473.2|7476|7473.2|7476.5|7473.7|7475.9|7473.1|7
1624448590000|2021-06-23 11:43:10|7475.8|7473|7476|7473.2|7476|7473.2|7475|7472.2|11
1624448600000|2021-06-23 11:43:20|7476.4|7473.6|7476.5|7473.7|7476.8|7474|7476.4|7473.6|3
1624448610000|2021-06-23 11:43:30|7476.4|7473.6|7476.5|7473.7|7476.5|7473.7|7475.4|7472.6|0
1624448620000|2021-06-23 11:43:40|7476.7|7473.9|7475.4|7472.6|7476.7|7473.9|7475.4|7472.6|3
1624448630000|2021-06-23 11:43:50|7475.5|7472.7|7475.4|7472.6|7475.5|7472.7|7475|7472.2|0
1624448640000|2021-06-23 11:44:00|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.4|7472.6|1
1624448650000|2021-06-23 11:44:10|7476|7473.2|7477.4|7474.6|7477.8|7475|7476|7473.2|9
1624448660000|2021-06-23 11:44:20|7477.8|7475|7477.9|7475.1|7478.9|7476.1|7477.8|7475|15
1624448670000|2021-06-23 11:44:30|||||||||1
1624448680000|2021-06-23 11:44:40|7477.8|7475|7477.9|7475.1|7478.5|7475.7|7477.8|7475|4
1624448690000|2021-06-23 11:44:50|7478.3|7475.5|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|4
1624448700000|2021-06-23 11:45:00|7477.9|7475.1|7477.4|7474.6|7477.9|7475.1|7476.8|7474|7
1624448710000|2021-06-23 11:45:10|7477.3|7474.5|7477.4|7474.6|7477.4|7474.6|7477.3|7474.5|2
1624448720000|2021-06-23 11:45:20|7477.5|7474.7|7477.5|7474.7|7477.9|7475.1|7477|7474.2|3
1624448730000|2021-06-23 11:45:30|7477.8|7475|7479.5|7476.7|7479.6|7476.8|7477.8|7475|161
1624448740000|2021-06-23 11:45:40|7479|7476.2|7479.4|7476.6|7479.4|7476.6|7479|7476.2|0
1624448750000|2021-06-23 11:45:50|7479|7476.2|7478.7|7475.9|7479|7476.2|7478.1|7475.3|30
1624448760000|2021-06-23 11:46:00|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|0
1624448770000|2021-06-23 11:46:10|7479.5|7476.7|7479.6|7476.8|7479.6|7476.8|7479.5|7476.7|1
1624448780000|2021-06-23 11:46:20|7479.1|7476.3|7479|7476.2|7479.1|7476.3|7478.6|7475.8|2
1624448790000|2021-06-23 11:46:30|7478.6|7475.8|7477.6|7474.8|7478.6|7475.8|7477.6|7474.8|2
1624448800000|2021-06-23 11:46:40|7477.1|7474.3|7477.1|7474.3|7477.2|7474.4|7476.6|7473.8|0
1624448810000|2021-06-23 11:46:50|7477.2|7474.4|7478.5|7475.7|7478.6|7475.8|7477.2|7474.4|1
1624448820000|2021-06-23 11:47:00|7478|7475.2|7478.1|7475.3|7478.1|7475.3|7478|7475.2|0
1624448840000|2021-06-23 11:47:20|7478|7475.2|7476.6|7473.8|7478.1|7475.3|7476.6|7473.8|11
1624448850000|2021-06-23 11:47:30|7477|7474.2|7477.6|7474.8|7477.6|7474.8|7477|7474.2|4
1624448860000|2021-06-23 11:47:40|7478|7475.2|7477.5|7474.7|7478|7475.2|7477.5|7474.7|1
1624448870000|2021-06-23 11:47:50|7477.1|7474.3|7476.5|7473.7|7477.1|7474.3|7476.5|7473.7|1
1624448880000|2021-06-23 11:48:00|7477|7474.2|7476.5|7473.7|7477|7474.2|7476.1|7473.3|0
1624448890000|2021-06-23 11:48:10|7476.6|7473.8|7476.5|7473.7|7476.6|7473.8|7476.5|7473.7|0
1624448900000|2021-06-23 11:48:20|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624448910000|2021-06-23 11:48:30|7477|7474.2|7477.6|7474.8|7477.6|7474.8|7477|7474.2|1
1624448920000|2021-06-23 11:48:40|7478.1|7475.3|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|1
1624448930000|2021-06-23 11:48:50|7478.5|7475.7|7477.6|7474.8|7478.6|7475.8|7477.6|7474.8|3
1624448940000|2021-06-23 11:49:00|7477.5|7474.7|7477.6|7474.8|7477.6|7474.8|7477.5|7474.7|0
1624448950000|2021-06-23 11:49:10|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478|7475.2|13
1624448960000|2021-06-23 11:49:20|7478.6|7475.8|7479|7476.2|7479|7476.2|7478.6|7475.8|1
1624448970000|2021-06-23 11:49:30|7478.6|7475.8|7478.5|7475.7|7478.6|7475.8|7478.5|7475.7|2
1624448980000|2021-06-23 11:49:40|7478.6|7475.8|7479|7476.2|7479.1|7476.3|7478.6|7475.8|16
1624449000000|2021-06-23 11:50:00|7478.9|7476.1|7478.6|7475.8|7478.9|7476.1|7478.1|7475.3|1
1624449010000|2021-06-23 11:50:10|7478.5|7475.7|7478.6|7475.8|7478.6|7475.8|7478|7475.2|2
1624449020000|2021-06-23 11:50:20|7479|7476.2|7479.1|7476.3|7480|7477.2|7479|7476.2|21
1624449030000|2021-06-23 11:50:30|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|0
1624449040000|2021-06-23 11:50:40|7479.1|7476.3|7479.6|7476.8|7480|7477.2|7478.6|7475.8|0
1624449050000|2021-06-23 11:50:50|7479.1|7476.3|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|2
1624449060000|2021-06-23 11:51:00|7479.2|7476.4|7480.1|7477.3|7480.1|7477.3|7479.2|7476.4|1
1624449070000|2021-06-23 11:51:10|7480.2|7477.4|7481.1|7478.3|7481.1|7478.3|7480.2|7477.4|2
1624449080000|2021-06-23 11:51:20|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|0
1624449090000|2021-06-23 11:51:30|7481.1|7478.3|7481.2|7478.4|7481.2|7478.4|7481.1|7478.3|2
1624449100000|2021-06-23 11:51:40|7481.1|7478.3|7481|7478.2|7481.1|7478.3|7481|7478.2|6
1624449110000|2021-06-23 11:51:50|7480|7477.2|7480.6|7477.8|7480.6|7477.8|7480|7477.2|2
1624449120000|2021-06-23 11:52:00|7481|7478.2|7481.1|7478.3|7482|7479.2|7481|7478.2|25
1624449130000|2021-06-23 11:52:10|7480.7|7477.9|7482|7479.2|7482.9|7480.1|7480.6|7477.8|19
1624449140000|2021-06-23 11:52:20|7481.6|7478.8|7482.6|7479.8|7482.7|7479.9|7481.6|7478.8|25
1624449150000|2021-06-23 11:52:30|7483|7480.2|7483.1|7480.3|7484.7|7481.9|7483|7480.2|68
1624449160000|2021-06-23 11:52:40|7483.2|7480.4|7483.7|7480.9|7484.1|7481.3|7483.2|7480.4|2
1624449170000|2021-06-23 11:52:50|7484.1|7481.3|7484.1|7481.3|7484.2|7481.4|7484.1|7481.3|5
1624449190000|2021-06-23 11:53:10|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.1|7481.3|0
1624449200000|2021-06-23 11:53:20|7485.2|7482.4|7484.6|7481.8|7485.2|7482.4|7484.6|7481.8|0
1624449210000|2021-06-23 11:53:30|7484.2|7481.4|7485.2|7482.4|7485.2|7482.4|7484.2|7481.4|0
1624449220000|2021-06-23 11:53:40|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|7485.2|7482.4|3
1624449240000|2021-06-23 11:54:00|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|3
1624449260000|2021-06-23 11:54:20|7485.1|7482.3|7485.2|7482.4|7485.2|7482.4|7485.1|7482.3|2
1624449270000|2021-06-23 11:54:30|7486.2|7483.4|7484.6|7481.8|7486.2|7483.4|7484.6|7481.8|5
1624449280000|2021-06-23 11:54:40|7484.7|7481.9|7484.6|7481.8|7484.7|7481.9|7484.6|7481.8|15
1624449290000|2021-06-23 11:54:50|7484.7|7481.9|7485.2|7482.4|7485.2|7482.4|7484.7|7481.9|0
1624449300000|2021-06-23 11:55:00|7486.2|7483.4|7486.1|7483.3|7486.2|7483.4|7486.1|7483.3|5
1624449310000|2021-06-23 11:55:10|7486.2|7483.4|7485.6|7482.8|7486.2|7483.4|7485.6|7482.8|0
1624449320000|2021-06-23 11:55:20|7485.2|7482.4|7484.6|7481.8|7485.2|7482.4|7484.6|7481.8|1
1624449340000|2021-06-23 11:55:40|7484.2|7481.4|7483.6|7480.8|7484.2|7481.4|7483.6|7480.8|2
1624449350000|2021-06-23 11:55:50|7483.2|7480.4|7484.2|7481.4|7484.2|7481.4|7483.2|7480.4|5
1624449360000|2021-06-23 11:56:00|7484.6|7481.8|7483.7|7480.9|7484.7|7481.9|7483.6|7480.8|5
1624449370000|2021-06-23 11:56:10|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|0
1624449380000|2021-06-23 11:56:20|7483.7|7480.9|7484.1|7481.3|7484.1|7481.3|7483.7|7480.9|3
1624449390000|2021-06-23 11:56:30|7484|7481.2|7484.6|7481.8|7484.7|7481.9|7483.6|7480.8|4
1624449400000|2021-06-23 11:56:40|7484.5|7481.7|7483.6|7480.8|7484.5|7481.7|7483.6|7480.8|1
1624449410000|2021-06-23 11:56:50|||||||||1
1624449420000|2021-06-23 11:57:00|7484.1|7481.3|7484.6|7481.8|7484.6|7481.8|7484.1|7481.3|2
1624449430000|2021-06-23 11:57:10|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|9
1624449440000|2021-06-23 11:57:20|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|0
1624449450000|2021-06-23 11:57:30|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|0
1624449460000|2021-06-23 11:57:40|7484.1|7481.3|7483.6|7480.8|7484.1|7481.3|7483.6|7480.8|1
1624449470000|2021-06-23 11:57:50|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|2
1624449480000|2021-06-23 11:58:00|7482.8|7480|7483.1|7480.3|7483.1|7480.3|7482.6|7479.8|30
1624449490000|2021-06-23 11:58:10|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.1|7480.3|12
1624449510000|2021-06-23 11:58:30|7483.7|7480.9|7484.1|7481.3|7484.1|7481.3|7483.7|7480.9|0
1624449520000|2021-06-23 11:58:40|7484.3|7481.5|7485.1|7482.3|7485.1|7482.3|7484.3|7481.5|5
1624449530000|2021-06-23 11:58:50|7484.6|7481.8|7485.1|7482.3|7485.1|7482.3|7484.6|7481.8|3
1624449540000|2021-06-23 11:59:00|7485.2|7482.4|7486.1|7483.3|7486.1|7483.3|7485.2|7482.4|1
1624449550000|2021-06-23 11:59:10|||||||||12
1624449560000|2021-06-23 11:59:20|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|0
1624449580000|2021-06-23 11:59:40|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|0
1624449590000|2021-06-23 11:59:50|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|0
1624449600000|2021-06-23 12:00:00|7485.7|7482.9|7486.1|7483.3|7486.1|7483.3|7485.7|7482.9|9
1624449610000|2021-06-23 12:00:10|7485.7|7482.9|7484.1|7481.3|7485.7|7482.9|7483.1|7480.3|7
1624449620000|2021-06-23 12:00:20|7484.6|7481.8|7485.6|7482.8|7485.6|7482.8|7484.6|7481.8|3
1624449630000|2021-06-23 12:00:30|7485.7|7482.9|7485.1|7482.3|7487.1|7484.3|7485.1|7482.3|510
1624449640000|2021-06-23 12:00:40|7485.2|7482.4|7484.6|7481.8|7485.6|7482.8|7484.6|7481.8|2
1624449650000|2021-06-23 12:00:50|7484.2|7481.4|7484.6|7481.8|7484.6|7481.8|7484.1|7481.3|1
1624449660000|2021-06-23 12:01:00|7484.1|7481.3|7483.6|7480.8|7484.1|7481.3|7483.6|7480.8|2
1624449670000|2021-06-23 12:01:10|7483.7|7480.9|7485.1|7482.3|7485.1|7482.3|7483.7|7480.9|6
1624449680000|2021-06-23 12:01:20|7485.4|7482.6|7483.6|7480.8|7485.4|7482.6|7483.6|7480.8|12
1624449690000|2021-06-23 12:01:30|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|0
1624449710000|2021-06-23 12:01:50|7482.1|7479.3|7482|7479.2|7482.6|7479.8|7482|7479.2|15
1624449720000|2021-06-23 12:02:00|7481.6|7478.8|7483|7480.2|7483.1|7480.3|7481.6|7478.8|18
1624449730000|2021-06-23 12:02:10|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482|7479.2|27
1624449740000|2021-06-23 12:02:20|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7481.1|7478.3|4
1624449760000|2021-06-23 12:02:40|7483.1|7480.3|7481.1|7478.3|7483.1|7480.3|7481.1|7478.3|9
1624449770000|2021-06-23 12:02:50|7481.6|7478.8|7481.1|7478.3|7481.6|7478.8|7481.1|7478.3|2
1624449780000|2021-06-23 12:03:00|7481.6|7478.8|7483|7480.2|7483|7480.2|7481.6|7478.8|31
1624449790000|2021-06-23 12:03:10|7482.6|7479.8|7483.1|7480.3|7483.1|7480.3|7482.6|7479.8|2
1624449800000|2021-06-23 12:03:20|7483|7480.2|7483.1|7480.3|7483.1|7480.3|7482.6|7479.8|1
1624449820000|2021-06-23 12:03:40|7484|7481.2|7484.1|7481.3|7484.6|7481.8|7484|7481.2|0
1624449830000|2021-06-23 12:03:50|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|0
1624449840000|2021-06-23 12:04:00|7483.1|7480.3|7482.6|7479.8|7483.1|7480.3|7482.6|7479.8|18
1624449850000|2021-06-23 12:04:10|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|2
1624449860000|2021-06-23 12:04:20|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|1
1624449870000|2021-06-23 12:04:30|7483|7480.2|7483|7480.2|7483.1|7480.3|7483|7480.2|1
1624449880000|2021-06-23 12:04:40|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|0
1624449890000|2021-06-23 12:04:50|7483|7480.2|7482.1|7479.3|7483.1|7480.3|7482.1|7479.3|0
1624449900000|2021-06-23 12:05:00|7482|7479.2|7481.6|7478.8|7482.1|7479.3|7481.1|7478.3|2
1624449910000|2021-06-23 12:05:10|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|0
1624449920000|2021-06-23 12:05:20|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483|7480.2|0
1624449930000|2021-06-23 12:05:30|||||||||1
1624449940000|2021-06-23 12:05:40|7483|7480.2|7483|7480.2|7483.1|7480.3|7483|7480.2|0
1624449950000|2021-06-23 12:05:50|7483.1|7480.3|7483.6|7480.8|7483.6|7480.8|7483.1|7480.3|1
1624449960000|2021-06-23 12:06:00|7484.1|7481.3|7484|7481.2|7484.1|7481.3|7483|7480.2|1
1624449970000|2021-06-23 12:06:10|7484.1|7481.3|7485|7482.2|7485.1|7482.3|7484.1|7481.3|7
1624449980000|2021-06-23 12:06:20|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484|7481.2|5
1624449990000|2021-06-23 12:06:30|7484|7481.2|7483.5|7480.7|7484.1|7481.3|7483.5|7480.7|2
1624450000000|2021-06-23 12:06:40|7483.6|7480.8|7483.6|7480.8|7484.1|7481.3|7483.5|7480.7|13
1624450010000|2021-06-23 12:06:50|7484|7481.2|7483.5|7480.7|7484|7481.2|7483.5|7480.7|2
1624450020000|2021-06-23 12:07:00|7483.4|7480.6|7483.6|7480.8|7483.6|7480.8|7483.1|7480.3|0
1624450030000|2021-06-23 12:07:10|7484|7481.2|7484.1|7481.3|7484.1|7481.3|7484|7481.2|0
1624450040000|2021-06-23 12:07:20|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|0
1624450050000|2021-06-23 12:07:30|7483.6|7480.8|7483.5|7480.7|7483.6|7480.8|7483.5|7480.7|0
1624450060000|2021-06-23 12:07:40|7482.9|7480.1|7483.1|7480.3|7483.1|7480.3|7482.2|7479.4|28
1624450070000|2021-06-23 12:07:50|7483|7480.2|7483.6|7480.8|7483.6|7480.8|7483|7480.2|21
1624450080000|2021-06-23 12:08:00|7483.5|7480.7|7484|7481.2|7484|7481.2|7483.1|7480.3|3
1624450090000|2021-06-23 12:08:10|7484.1|7481.3|7484|7481.2|7484.1|7481.3|7484|7481.2|3
1624450100000|2021-06-23 12:08:20|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|0
1624450110000|2021-06-23 12:08:30|7483|7480.2|7483|7480.2|7483.1|7480.3|7483|7480.2|0
1624450120000|2021-06-23 12:08:40|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483|7480.2|0
1624450130000|2021-06-23 12:08:50|7483.2|7480.4|7483.5|7480.7|7484.1|7481.3|7483.2|7480.4|32
1624450140000|2021-06-23 12:09:00|7483.6|7480.8|7486|7483.2|7486.6|7483.8|7483.6|7480.8|50
1624450150000|2021-06-23 12:09:10|||||||||4
1624450170000|2021-06-23 12:09:30|7485.5|7482.7|7485|7482.2|7485.5|7482.7|7485|7482.2|1
1624450180000|2021-06-23 12:09:40|7485.1|7482.3|7485|7482.2|7485.5|7482.7|7485|7482.2|1
1624450190000|2021-06-23 12:09:50|7485.5|7482.7|7486.1|7483.3|7486.5|7483.7|7485.5|7482.7|2
1624450200000|2021-06-23 12:10:00|7486.5|7483.7|7487|7484.2|7488|7485.2|7486|7483.2|65
1624450210000|2021-06-23 12:10:10|7487.5|7484.7|7487|7484.2|7487.5|7484.7|7487|7484.2|3
1624450220000|2021-06-23 12:10:20|||||||||1
1624450230000|2021-06-23 12:10:30|7486.5|7483.7|7486|7483.2|7486.5|7483.7|7485.5|7482.7|13
1624450240000|2021-06-23 12:10:40|7486.1|7483.3|7487.5|7484.7|7487.5|7484.7|7486.1|7483.3|0
1624450250000|2021-06-23 12:10:50|7487|7484.2|7487.5|7484.7|7487.5|7484.7|7487|7484.2|1
1624450260000|2021-06-23 12:11:00|7488.1|7485.3|7490|7487.2|7490|7487.2|7487.5|7484.7|44
1624450270000|2021-06-23 12:11:10|7490.1|7487.3|7489.5|7486.7|7490.5|7487.7|7489.5|7486.7|5
1624450280000|2021-06-23 12:11:20|7489|7486.2|7489.1|7486.3|7489.1|7486.3|7489|7486.2|0
1624450290000|2021-06-23 12:11:30|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|0
1624450300000|2021-06-23 12:11:40|||||||||3
1624450310000|2021-06-23 12:11:50|7490.4|7487.6|7489.5|7486.7|7490.4|7487.6|7489.5|7486.7|3
1624450320000|2021-06-23 12:12:00|7490|7487.2|7490.5|7487.7|7490.5|7487.7|7489.5|7486.7|8
1624450330000|2021-06-23 12:12:10|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|0
1624450340000|2021-06-23 12:12:20|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|1
1624450350000|2021-06-23 12:12:30|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|2
1624450360000|2021-06-23 12:12:40|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|4
1624450380000|2021-06-23 12:13:00|7489.6|7486.8|7491.1|7488.3|7492|7489.2|7489.5|7486.7|67
1624450390000|2021-06-23 12:13:10|7491.5|7488.7|7493|7490.2|7495|7492.2|7491.5|7488.7|64
1624450400000|2021-06-23 12:13:20|7493.1|7490.3|7494.1|7491.3|7494.1|7491.3|7493.1|7490.3|2
1624450410000|2021-06-23 12:13:30|7494.5|7491.7|7495.6|7492.8|7496.1|7493.3|7494.5|7491.7|20
1624450420000|2021-06-23 12:13:40|7495.5|7492.7|7497|7494.2|7498.1|7495.3|7495.5|7492.7|95
1624450430000|2021-06-23 12:13:50|7497.1|7494.3|7497|7494.2|7498|7495.2|7496.5|7493.7|3
1624450440000|2021-06-23 12:14:00|7496.5|7493.7|7500|7497.2|7500.5|7497.7|7496.5|7493.7|114
1624450450000|2021-06-23 12:14:10|7499.5|7496.7|7499|7496.2|7500.5|7497.7|7499|7496.2|16
1624450460000|2021-06-23 12:14:20|7498.5|7495.7|7498|7495.2|7499|7496.2|7498|7495.2|24
1624450470000|2021-06-23 12:14:30|7497.5|7494.7|7497|7494.2|7497.5|7494.7|7497|7494.2|16
1624450480000|2021-06-23 12:14:40|7497.1|7494.3|7498.5|7495.7|7498.7|7495.9|7497.1|7494.3|46
1624450490000|2021-06-23 12:14:50|7499|7496.2|7497|7494.2|7499|7496.2|7496.5|7493.7|9
1624450500000|2021-06-23 12:15:00|7497.1|7494.3|7497|7494.2|7497.5|7494.7|7497|7494.2|4
1624450510000|2021-06-23 12:15:10|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496|7493.2|2
1624450520000|2021-06-23 12:15:20|7497|7494.2|7497.1|7494.3|7497.1|7494.3|7497|7494.2|1
1624450530000|2021-06-23 12:15:30|7497.5|7494.7|7498.1|7495.3|7498.1|7495.3|7497|7494.2|10
1624450540000|2021-06-23 12:15:40|7498|7495.2|7497.5|7494.7|7498|7495.2|7497.1|7494.3|2
1624450550000|2021-06-23 12:15:50|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|0
1624450560000|2021-06-23 12:16:00|7498|7495.2|7498.5|7495.7|7498.6|7495.8|7498|7495.2|4
1624450570000|2021-06-23 12:16:10|7498.1|7495.3|7499.5|7496.7|7499.5|7496.7|7498.1|7495.3|15
1624450580000|2021-06-23 12:16:20|7499.1|7496.3|7498.5|7495.7|7499.5|7496.7|7498.5|7495.7|9
1624450590000|2021-06-23 12:16:30|7499|7496.2|7499.5|7496.7|7500.5|7497.7|7499|7496.2|103
1624450600000|2021-06-23 12:16:40|7500|7497.2|7499.5|7496.7|7500|7497.2|7499|7496.2|126
1624450610000|2021-06-23 12:16:50|7499.6|7496.8|7499.5|7496.7|7500.5|7497.7|7499.5|7496.7|53
1624450620000|2021-06-23 12:17:00|7499|7496.2|7499|7496.2|7499.5|7496.7|7499|7496.2|31
1624450630000|2021-06-23 12:17:10|7501.1|7491.1|7478|7475.2|7501.1|7494.7|7474|7471.2|1520
1624450640000|2021-06-23 12:17:20|7476.4|7473.6|7481.4|7478.6|7485|7482.2|7475|7472.2|449
1624450650000|2021-06-23 12:17:30|7481.5|7478.7|7482.5|7479.7|7485.5|7482.7|7480.4|7477.6|197
1624450660000|2021-06-23 12:17:40|7482.4|7479.6|7488.5|7485.7|7489|7486.2|7480.5|7477.7|107
1624450670000|2021-06-23 12:17:50|7488.9|7486.1|7498.5|7495.7|7504.7|7501.9|7488.5|7485.7|1324
1624450680000|2021-06-23 12:18:00|7498.4|7495.6|7496|7493.2|7498.6|7495.8|7496|7493.2|120
1624450690000|2021-06-23 12:18:10|7495|7492.2|7497|7494.2|7497.5|7494.7|7494|7491.2|78
1624450700000|2021-06-23 12:18:20|7496.5|7493.7|7494.5|7491.7|7496.5|7493.7|7494.5|7491.7|20
1624450710000|2021-06-23 12:18:30|7495.5|7492.7|7496.5|7493.7|7497.5|7494.7|7495.5|7492.7|19
1624450720000|2021-06-23 12:18:40|7496|7493.2|7496.6|7493.8|7497.5|7494.7|7495.5|7492.7|8
1624450730000|2021-06-23 12:18:50|7497.5|7494.7|7501.5|7498.7|7502.6|7499.8|7497.5|7494.7|181
1624450740000|2021-06-23 12:19:00|7501.1|7498.3|7502.5|7499.7|7503.6|7500.8|7501.1|7498.3|101
1624450750000|2021-06-23 12:19:10|7502.6|7499.8|7502|7499.2|7503.5|7500.7|7502|7499.2|53
1624450760000|2021-06-23 12:19:20|7501.9|7499.1|7501.9|7499.1|7502.1|7499.3|7501.1|7498.3|7
1624450770000|2021-06-23 12:19:30|7501.5|7498.7|7502|7499.2|7502.1|7499.3|7501.5|7498.7|59
1624450780000|2021-06-23 12:19:40|7502.9|7500.1|7502.9|7500.1|7503.1|7500.3|7502|7499.2|13
1624450790000|2021-06-23 12:19:50|7501.9|7499.1|7502.5|7499.7|7502.9|7500.1|7501.9|7499.1|20
1624450800000|2021-06-23 12:20:00|7502.4|7499.6|7499.4|7496.6|7502.4|7499.6|7498.5|7495.7|40
1624450810000|2021-06-23 12:20:10|7499.5|7496.7|7500|7497.2|7501.5|7498.7|7499.4|7496.6|14
1624450820000|2021-06-23 12:20:20|7500.4|7497.6|7502.9|7500.1|7503|7500.2|7500.4|7497.6|39
1624450830000|2021-06-23 12:20:30|||||||||23
1624450840000|2021-06-23 12:20:40|7503.9|7501.1|7504.9|7502.1|7504.9|7502.1|7503.9|7501.1|81
1624450850000|2021-06-23 12:20:50|7505.4|7502.6|7505.9|7503.1|7505.9|7503.1|7504.9|7502.1|61
1624450860000|2021-06-23 12:21:00|7505.1|7502.3|7505|7502.2|7505.4|7502.6|7504.9|7502.1|19
1624450870000|2021-06-23 12:21:10|7504.9|7502.1|7504.9|7502.1|7505.9|7503.1|7504.9|7502.1|22
1624450880000|2021-06-23 12:21:20|7505|7502.2|7504|7501.2|7505|7502.2|7503.9|7501.1|31
1624450890000|2021-06-23 12:21:30|7503.9|7501.1|7502.9|7500.1|7504|7501.2|7502.5|7499.7|31
1624450900000|2021-06-23 12:21:40|7503|7500.2|7505.5|7502.7|7505.9|7503.1|7503|7500.2|37
1624450910000|2021-06-23 12:21:50|7505.4|7502.6|7504.9|7502.1|7505.5|7502.7|7504.9|7502.1|3
1624450920000|2021-06-23 12:22:00|7505.5|7502.7|7505.9|7503.1|7505.9|7503.1|7505.4|7502.6|47
1624450930000|2021-06-23 12:22:10|7505.4|7502.6|7508.1|7505.3|7508.1|7505.3|7505.4|7502.6|161
1624450940000|2021-06-23 12:22:20|7507.9|7505.1|7510.9|7508.1|7512.5|7509.7|7507.9|7505.1|541
1624450950000|2021-06-23 12:22:30|7511|7508.2|7510.9|7508.1|7511.1|7508.3|7509.1|7506.3|51
1624450960000|2021-06-23 12:22:40|7510.5|7507.7|7512.1|7509.3|7512.1|7509.3|7510.5|7507.7|65
1624450970000|2021-06-23 12:22:50|7512.9|7510.1|7509.7|7506.9|7512.9|7510.1|7509.6|7506.8|54
1624450980000|2021-06-23 12:23:00|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|18
1624450990000|2021-06-23 12:23:10|7510.1|7507.3|7509.9|7507.1|7510.5|7507.7|7509.9|7507.1|11
1624451000000|2021-06-23 12:23:20|7509.5|7506.7|7509.4|7506.6|7509.5|7506.7|7508.9|7506.1|17
1624451010000|2021-06-23 12:23:30|7508.9|7506.1|7508.9|7506.1|7509.9|7507.1|7508.9|7506.1|37
1624451020000|2021-06-23 12:23:40|7508.5|7505.7|7509.5|7506.7|7509.5|7506.7|7508.5|7505.7|13
1624451030000|2021-06-23 12:23:50|7509.4|7506.6|7510.1|7507.3|7510.1|7507.3|7508.9|7506.1|10
1624451040000|2021-06-23 12:24:00|7509.9|7507.1|7510|7507.2|7512.4|7509.6|7509.5|7506.7|37
1624451050000|2021-06-23 12:24:10|7510.1|7507.3|7511|7508.2|7511|7508.2|7510.1|7507.3|6
1624451060000|2021-06-23 12:24:20|7510.9|7508.1|7510.6|7507.8|7511.1|7508.3|7510.6|7507.8|4
1624451070000|2021-06-23 12:24:30|7510.5|7507.7|7510.5|7507.7|7511|7508.2|7510|7507.2|27
1624451080000|2021-06-23 12:24:40|7510.1|7507.3|7509.1|7506.3|7510.1|7507.3|7509.1|7506.3|13
1624451090000|2021-06-23 12:24:50|7508.9|7506.1|7508.5|7505.7|7509.1|7506.3|7508.1|7505.3|8
1624451100000|2021-06-23 12:25:00|7508.1|7505.3|7509.1|7506.3|7509.1|7506.3|7508.1|7505.3|2
1624451110000|2021-06-23 12:25:10|7510.1|7507.3|7509.5|7506.7|7510.5|7507.7|7508.1|7505.3|133
1624451120000|2021-06-23 12:25:20|7509.6|7506.8|7509.5|7506.7|7509.6|7506.8|7509.5|7506.7|2
1624451130000|2021-06-23 12:25:30|7510|7507.2|7509.6|7506.8|7510|7507.2|7508.5|7505.7|109
1624451140000|2021-06-23 12:25:40|7509.5|7506.7|7510|7507.2|7510|7507.2|7509.5|7506.7|0
1624451150000|2021-06-23 12:25:50|7509.9|7507.1|7507.5|7504.7|7509.9|7507.1|7507.5|7504.7|17
1624451160000|2021-06-23 12:26:00|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.5|7504.7|3
1624451170000|2021-06-23 12:26:10|7508.5|7505.7|7509|7506.2|7509.1|7506.3|7508.5|7505.7|5
1624451180000|2021-06-23 12:26:20|7509.1|7506.3|7508.4|7505.6|7509.1|7506.3|7508.4|7505.6|5
1624451190000|2021-06-23 12:26:30|7508.5|7505.7|7507.5|7504.7|7509|7506.2|7507.5|7504.7|2
1624451200000|2021-06-23 12:26:40|7507.6|7504.8|7507|7504.2|7508|7505.2|7505.5|7502.7|36
1624451210000|2021-06-23 12:26:50|7507.5|7504.7|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|35
1624451220000|2021-06-23 12:27:00|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7506.9|7504.1|15
1624451230000|2021-06-23 12:27:10|7507.4|7504.6|7505.9|7503.1|7507.4|7504.6|7505.9|7503.1|2
1624451240000|2021-06-23 12:27:20|7505.5|7502.7|7506.4|7503.6|7506.4|7503.6|7505.5|7502.7|7
1624451250000|2021-06-23 12:27:30|7506|7503.2|7505.9|7503.1|7507|7504.2|7505.9|7503.1|4
1624451260000|2021-06-23 12:27:40|7506|7503.2|7506.5|7503.7|7507|7504.2|7506|7503.2|10
1624451270000|2021-06-23 12:27:50|7506.4|7503.6|7506.5|7503.7|7507|7504.2|7506.4|7503.6|3
1624451280000|2021-06-23 12:28:00|7506.4|7503.6|7507.5|7504.7|7508.1|7505.3|7506.4|7503.6|10
1624451290000|2021-06-23 12:28:10|||||||||2
1624451300000|2021-06-23 12:28:20|7507|7504.2|7507.5|7504.7|7507.5|7504.7|7507|7504.2|2
1624451310000|2021-06-23 12:28:30|7507.9|7505.1|7506.9|7504.1|7507.9|7505.1|7506.9|7504.1|0
1624451320000|2021-06-23 12:28:40|7506.5|7503.7|7506.4|7503.6|7506.5|7503.7|7506.4|7503.6|6
1624451330000|2021-06-23 12:28:50|7505.9|7503.1|7505.5|7502.7|7505.9|7503.1|7505.1|7502.3|13
1624451340000|2021-06-23 12:29:00|7505.6|7502.8|7506.5|7503.7|7506.5|7503.7|7505.6|7502.8|25
1624451360000|2021-06-23 12:29:20|7507.1|7504.3|7506.9|7504.1|7507.4|7504.6|7506.9|7504.1|52
1624451370000|2021-06-23 12:29:30|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|8
1624451380000|2021-06-23 12:29:40|7506.9|7504.1|7506.4|7503.6|7506.9|7504.1|7506.4|7503.6|1
1624451390000|2021-06-23 12:29:50|7505.5|7502.7|7503.9|7501.1|7505.5|7502.7|7503.9|7501.1|7
1624451400000|2021-06-23 12:30:00|7504.2|7501.4|7505.4|7502.6|7505.5|7502.7|7504.2|7501.4|48
1624451410000|2021-06-23 12:30:10|7504.9|7502.1|7504.9|7502.1|7505|7502.2|7503.9|7501.1|24
1624451420000|2021-06-23 12:30:20|7505|7502.2|7506.4|7503.6|7506.5|7503.7|7504.9|7502.1|14
1624451430000|2021-06-23 12:30:30|7506.5|7503.7|7506.5|7503.7|7506.9|7504.1|7506.4|7503.6|6
1624451440000|2021-06-23 12:30:40|7506.1|7503.3|7504|7501.2|7506.1|7503.3|7504|7501.2|49
1624451450000|2021-06-23 12:30:50|7504.1|7501.3|7502.5|7499.7|7504.1|7501.3|7502.5|7499.7|67
1624451460000|2021-06-23 12:31:00|7502.9|7500.1|7503|7500.2|7503|7500.2|7502.9|7500.1|3
1624451470000|2021-06-23 12:31:10|7503.5|7500.7|7503.5|7500.7|7504|7501.2|7503|7500.2|5
1624451480000|2021-06-23 12:31:20|7503.4|7500.6|7503.5|7500.7|7503.5|7500.7|7503.4|7500.6|0
1624451490000|2021-06-23 12:31:30|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|6
1624451500000|2021-06-23 12:31:40|7503.1|7500.3|7502.9|7500.1|7503.1|7500.3|7502.9|7500.1|10
1624451510000|2021-06-23 12:31:50|7503|7500.2|7503|7500.2|7503.1|7500.3|7502.5|7499.7|2
1624451520000|2021-06-23 12:32:00|7503.1|7500.3|7504.5|7501.7|7504.5|7501.7|7503.1|7500.3|3
1624451530000|2021-06-23 12:32:10|7504.6|7501.8|7503.9|7501.1|7505|7502.2|7503.9|7501.1|39
1624451540000|2021-06-23 12:32:20|7505.5|7502.7|7504.5|7501.7|7505.5|7502.7|7504.5|7501.7|50
1624451550000|2021-06-23 12:32:30|7504.9|7502.1|7505.5|7502.7|7505.5|7502.7|7504.9|7502.1|2
1624451560000|2021-06-23 12:32:40|7505|7502.2|7505|7502.2|7505.1|7502.3|7504.9|7502.1|3
1624451570000|2021-06-23 12:32:50|7504.4|7501.6|7506.5|7503.7|7506.5|7503.7|7504.4|7501.6|20
1624451580000|2021-06-23 12:33:00|7506|7503.2|7505.1|7502.3|7506.5|7503.7|7504.9|7502.1|10
1624451590000|2021-06-23 12:33:10|7505|7502.2|7503.5|7500.7|7505|7502.2|7502.2|7499.4|51
1624451600000|2021-06-23 12:33:20|||||||||4
1624451610000|2021-06-23 12:33:30|7503.9|7501.1|7502.9|7500.1|7505|7502.2|7502.9|7500.1|146
1624451620000|2021-06-23 12:33:40|7503.2|7500.4|7504.4|7501.6|7504.5|7501.7|7503.2|7500.4|15
1624451630000|2021-06-23 12:33:50|7503.4|7500.6|7503.5|7500.7|7503.5|7500.7|7503.4|7500.6|27
1624451640000|2021-06-23 12:34:00|7503.4|7500.6|7501.9|7499.1|7503.5|7500.7|7501.9|7499.1|34
1624451650000|2021-06-23 12:34:10|7501.8|7499|7499.1|7496.3|7501.8|7499|7498.9|7496.1|87
1624451660000|2021-06-23 12:34:20|7499.9|7497.1|7499.8|7497|7501.9|7499.1|7499|7496.2|92
1624451670000|2021-06-23 12:34:30|7499.4|7496.6|7499.4|7496.6|7500.9|7498.1|7498.5|7495.7|103
1624451680000|2021-06-23 12:34:40|7499.5|7496.7|7500.5|7497.7|7500.5|7497.7|7499.5|7496.7|3
1624451690000|2021-06-23 12:34:50|7500.4|7497.6|7499.4|7496.6|7500.8|7498|7498.9|7496.1|20
1624451700000|2021-06-23 12:35:00|7499.5|7496.7|7498.5|7495.7|7499.5|7496.7|7498|7495.2|43
1624451710000|2021-06-23 12:35:10|7498.4|7495.6|7498.9|7496.1|7498.9|7496.1|7497.9|7495.1|42
1624451720000|2021-06-23 12:35:20|7498.1|7495.3|7498.5|7495.7|7498.5|7495.7|7498|7495.2|48
1624451730000|2021-06-23 12:35:30|7498.8|7496|7498|7495.2|7498.8|7496|7498|7495.2|8
1624451740000|2021-06-23 12:35:40|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|1
1624451750000|2021-06-23 12:35:50|7497.5|7494.7|7496|7493.2|7497.5|7494.7|7494.9|7492.1|29
1624451760000|2021-06-23 12:36:00|7496.5|7493.7|7496.5|7493.7|7496.9|7494.1|7495.9|7493.1|33
1624451770000|2021-06-23 12:36:10|7496|7493.2|7496.5|7493.7|7496.5|7493.7|7496|7493.2|2
1624451780000|2021-06-23 12:36:20|7496.4|7493.6|7493.9|7491.1|7496.4|7493.6|7493.9|7491.1|58
1624451790000|2021-06-23 12:36:30|7494.1|7491.3|7494.4|7491.6|7494.9|7492.1|7494.1|7491.3|13
1624451800000|2021-06-23 12:36:40|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7493.9|7491.1|75
1624451810000|2021-06-23 12:36:50|||||||||13
1624451820000|2021-06-23 12:37:00|||||||||30
1624451830000|2021-06-23 12:37:10|7495.4|7492.6|7494.4|7491.6|7495.4|7492.6|7494.4|7491.6|58
1624451840000|2021-06-23 12:37:20|7494.5|7491.7|7495.9|7493.1|7495.9|7493.1|7494.5|7491.7|3
1624451850000|2021-06-23 12:37:30|7496.4|7493.6|7496.9|7494.1|7497|7494.2|7496.4|7493.6|21
1624451860000|2021-06-23 12:37:40|7497|7494.2|7498.1|7495.3|7498.1|7495.3|7497|7494.2|13
1624451870000|2021-06-23 12:37:50|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|1
1624451880000|2021-06-23 12:38:00|7497.9|7495.1|7496.5|7493.7|7497.9|7495.1|7496.5|7493.7|9
1624451890000|2021-06-23 12:38:10|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|0
1624451900000|2021-06-23 12:38:20|7497.4|7494.6|7498|7495.2|7498|7495.2|7497.4|7494.6|3
1624451910000|2021-06-23 12:38:30|7498.1|7495.3|7497|7494.2|7498.1|7495.3|7496.9|7494.1|4
1624451920000|2021-06-23 12:38:40|7496.9|7494.1|7496.3|7493.5|7496.9|7494.1|7496.3|7493.5|5
1624451930000|2021-06-23 12:38:50|7495.9|7493.1|7496|7493.2|7496|7493.2|7494.5|7491.7|22
1624451940000|2021-06-23 12:39:00|7496.4|7493.6|7495.5|7492.7|7496.5|7493.7|7495.4|7492.6|14
1624451950000|2021-06-23 12:39:10|7495.4|7492.6|7495.4|7492.6|7495.5|7492.7|7495.4|7492.6|3
1624451960000|2021-06-23 12:39:20|7495.5|7492.7|7494.9|7492.1|7495.9|7493.1|7494.9|7492.1|34
1624451970000|2021-06-23 12:39:30|7495|7492.2|7495.9|7493.1|7496|7493.2|7495|7492.2|4
1624451980000|2021-06-23 12:39:40|7495.4|7492.6|7495.9|7493.1|7495.9|7493.1|7495.1|7492.3|0
1624451990000|2021-06-23 12:39:50|7495.3|7492.5|7494.9|7492.1|7495.3|7492.5|7494.9|7492.1|8
1624452000000|2021-06-23 12:40:00|7495|7492.2|7495|7492.2|7495.9|7493.1|7494.9|7492.1|6
1624452010000|2021-06-23 12:40:10|7494.9|7492.1|7495|7492.2|7495|7492.2|7493.9|7491.1|25
1624452020000|2021-06-23 12:40:20|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|5
1624452030000|2021-06-23 12:40:30|7496|7493.2|7496.9|7494.1|7497|7494.2|7496|7493.2|5
1624452040000|2021-06-23 12:40:40|7497|7494.2|7496|7493.2|7497.1|7494.3|7496|7493.2|12
1624452050000|2021-06-23 12:40:50|7496.1|7493.3|7494.9|7492.1|7496.4|7493.6|7494.5|7491.7|40
1624452060000|2021-06-23 12:41:00|7495.5|7492.7|7496.9|7494.1|7496.9|7494.1|7495.5|7492.7|13
1624452070000|2021-06-23 12:41:10|7496.4|7493.6|7496.5|7493.7|7497.5|7494.7|7495.9|7493.1|13
1624452080000|2021-06-23 12:41:20|7496.9|7494.1|7497.5|7494.7|7497.5|7494.7|7496.9|7494.1|7
1624452090000|2021-06-23 12:41:30|7497.4|7494.6|7496.5|7493.7|7498.5|7495.7|7496.1|7493.3|43
1624452100000|2021-06-23 12:41:40|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496|7493.2|30
1624452110000|2021-06-23 12:41:50|||||||||26
1624452120000|2021-06-23 12:42:00|||||||||9
1624452130000|2021-06-23 12:42:10|7496.4|7493.6|7494.9|7492.1|7496.4|7493.6|7494.9|7492.1|14
1624452140000|2021-06-23 12:42:20|7494.4|7491.6|7493.5|7490.7|7494.4|7491.6|7491.9|7489.1|58
1624452150000|2021-06-23 12:42:30|7493.4|7490.6|7494.4|7491.6|7494.5|7491.7|7493.4|7490.6|24
1624452160000|2021-06-23 12:42:40|7494.5|7491.7|7494.9|7492.1|7494.9|7492.1|7494.5|7491.7|30
1624452170000|2021-06-23 12:42:50|7494.4|7491.6|7493.5|7490.7|7494.9|7492.1|7493|7490.2|11
1624452180000|2021-06-23 12:43:00|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|0
1624452190000|2021-06-23 12:43:10|7493|7490.2|7492.9|7490.1|7493.9|7491.1|7492.9|7490.1|13
1624452200000|2021-06-23 12:43:20|7493.1|7490.3|7492.9|7490.1|7493.9|7491.1|7492.9|7490.1|4
1624452210000|2021-06-23 12:43:30|7491.2|7488.4|7491.8|7489|7491.8|7489|7490.7|7487.9|314
1624452220000|2021-06-23 12:43:40|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.3|7488.5|4
1624452230000|2021-06-23 12:43:50|7491.8|7489|7490.7|7487.9|7492.3|7489.5|7490.7|7487.9|5
1624452250000|2021-06-23 12:44:10|7490.8|7488|7490.7|7487.9|7491.7|7488.9|7490.7|7487.9|43
1624452260000|2021-06-23 12:44:20|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|32
1624452270000|2021-06-23 12:44:30|7490.3|7487.5|7490.7|7487.9|7490.7|7487.9|7489.7|7486.9|41
1624452280000|2021-06-23 12:44:40|7490.9|7488.1|7488.7|7485.9|7490.9|7488.1|7488.7|7485.9|83
1624452290000|2021-06-23 12:44:50|7489.9|7487.1|7490.3|7487.5|7490.7|7487.9|7489.9|7487.1|50
1624452300000|2021-06-23 12:45:00|7490.7|7487.9|7490.3|7487.5|7490.7|7487.9|7489.7|7486.9|18
1624452310000|2021-06-23 12:45:10|7490.2|7487.4|7490.2|7487.4|7490.7|7487.9|7490.2|7487.4|11
1624452320000|2021-06-23 12:45:20|7489.7|7486.9|7489.3|7486.5|7491.2|7488.4|7488.7|7485.9|1165
1624452330000|2021-06-23 12:45:30|7489.7|7486.9|7490.7|7487.9|7490.7|7487.9|7489.2|7486.4|469
1624452340000|2021-06-23 12:45:40|7491.2|7488.4|7489.7|7486.9|7491.6|7488.8|7489.7|7486.9|91
1624452350000|2021-06-23 12:45:50|7489.2|7486.4|7489.6|7486.8|7489.7|7486.9|7489.2|7486.4|6
1624452360000|2021-06-23 12:46:00|7489.2|7486.4|7490.6|7487.8|7490.7|7487.9|7489.2|7486.4|9
1624452370000|2021-06-23 12:46:10|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.6|7487.8|0
1624452380000|2021-06-23 12:46:20|7491.5|7488.7|7491.2|7488.4|7491.5|7488.7|7490.7|7487.9|3
1624452390000|2021-06-23 12:46:30|7491.6|7488.8|7495.6|7492.8|7496.2|7493.4|7491.6|7488.8|32
1624452400000|2021-06-23 12:46:40|7495.7|7492.9|7493.6|7490.8|7496.5|7493.7|7493.6|7490.8|33
1624452410000|2021-06-23 12:46:50|7493.7|7490.9|7494.1|7491.3|7494.2|7491.4|7493.2|7490.4|3
1624452420000|2021-06-23 12:47:00|7493.6|7490.8|7495.1|7492.3|7495.2|7492.4|7493.6|7490.8|11
1624452430000|2021-06-23 12:47:10|7494.2|7491.4|7494.1|7491.3|7494.2|7491.4|7494.1|7491.3|34
1624452440000|2021-06-23 12:47:20|7494.2|7491.4|7493.6|7490.8|7494.7|7491.9|7493.6|7490.8|8
1624452450000|2021-06-23 12:47:30|7493.2|7490.4|7494.1|7491.3|7494.1|7491.3|7493.2|7490.4|5
1624452460000|2021-06-23 12:47:40|7494.2|7491.4|7494.7|7491.9|7494.7|7491.9|7494.2|7491.4|4
1624452470000|2021-06-23 12:47:50|7494.6|7491.8|7494.6|7491.8|7495.2|7492.4|7494.6|7491.8|7
1624452480000|2021-06-23 12:48:00|7494.7|7491.9|7496.2|7493.4|7496.2|7493.4|7494.7|7491.9|63
1624452490000|2021-06-23 12:48:10|7496.1|7493.3|7495.6|7492.8|7496.1|7493.3|7495.6|7492.8|0
1624452500000|2021-06-23 12:48:20|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|1
1624452510000|2021-06-23 12:48:30|7495.2|7492.4|7495.6|7492.8|7496.2|7493.4|7495.2|7492.4|2
1624452520000|2021-06-23 12:48:40|7496.1|7493.3|7496.2|7493.4|7496.2|7493.4|7496.1|7493.3|1
1624452530000|2021-06-23 12:48:50|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|0
1624452540000|2021-06-23 12:49:00|7496|7493.2|7495.2|7492.4|7496.6|7493.8|7495.2|7492.4|10
1624452550000|2021-06-23 12:49:10|7495.6|7492.8|7496.1|7493.3|7498.6|7495.8|7495.6|7492.8|63
1624452560000|2021-06-23 12:49:20|7496.2|7493.4|7496.6|7493.8|7497.1|7494.3|7496.2|7493.4|41
1624452570000|2021-06-23 12:49:30|7496.7|7493.9|7495.7|7492.9|7496.7|7493.9|7495.7|7492.9|3
1624452580000|2021-06-23 12:49:40|7496.2|7493.4|7496.6|7493.8|7496.6|7493.8|7496.2|7493.4|1
1624452600000|2021-06-23 12:50:00|7496.2|7493.4|7496.7|7493.9|7496.7|7493.9|7496.1|7493.3|4
1624452610000|2021-06-23 12:50:10|7497.2|7494.4|7496.7|7493.9|7497.2|7494.4|7496.6|7493.8|4
1624452620000|2021-06-23 12:50:20|7496.6|7493.8|7496.7|7493.9|7496.7|7493.9|7496.6|7493.8|1
1624452630000|2021-06-23 12:50:30|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7496.7|7493.9|2
1624452640000|2021-06-23 12:50:40|7498.6|7495.8|7499.2|7496.4|7499.2|7496.4|7498.6|7495.8|8
1624452650000|2021-06-23 12:50:50|7499.6|7496.8|7499.7|7496.9|7499.7|7496.9|7498.7|7495.9|3
1624452660000|2021-06-23 12:51:00|7499.6|7496.8|7499.2|7496.4|7499.6|7496.8|7498.6|7495.8|0
1624452670000|2021-06-23 12:51:10|7498.7|7495.9|7499.1|7496.3|7499.2|7496.4|7498.7|7495.9|5
1624452680000|2021-06-23 12:51:20|7499.2|7496.4|7500.1|7497.3|7500.6|7497.8|7499.2|7496.4|3
1624452690000|2021-06-23 12:51:30|7499.7|7496.9|7499.2|7496.4|7499.7|7496.9|7499.2|7496.4|109
1624452710000|2021-06-23 12:51:50|7498.6|7495.8|7498.7|7495.9|7498.7|7495.9|7498.6|7495.8|21
1624452720000|2021-06-23 12:52:00|7498.6|7495.8|7496.7|7493.9|7498.6|7495.8|7496.7|7493.9|30
1624452730000|2021-06-23 12:52:10|||||||||2
1624452740000|2021-06-23 12:52:20|||||||||3
1624452750000|2021-06-23 12:52:30|||||||||163
1624452760000|2021-06-23 12:52:40|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|41
1624452770000|2021-06-23 12:52:50|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|4
1624452780000|2021-06-23 12:53:00|7496.7|7493.9|7495.7|7492.9|7496.7|7493.9|7494.7|7491.9|38
1624452790000|2021-06-23 12:53:10|7496.2|7493.4|7494.7|7491.9|7496.2|7493.4|7494.7|7491.9|15
1624452810000|2021-06-23 12:53:30|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|6
1624452820000|2021-06-23 12:53:40|7493.7|7490.9|7495.2|7492.4|7495.7|7492.9|7493.7|7490.9|11
1624452830000|2021-06-23 12:53:50|7494.7|7491.9|7495.7|7492.9|7495.7|7492.9|7494.7|7491.9|15
1624452840000|2021-06-23 12:54:00|7495.2|7492.4|7495.6|7492.8|7495.6|7492.8|7495.2|7492.4|3
1624452850000|2021-06-23 12:54:10|7495.3|7492.5|7495.1|7492.3|7496.6|7493.8|7495.1|7492.3|5
1624452860000|2021-06-23 12:54:20|7495.6|7492.8|7495.1|7492.3|7495.7|7492.9|7495.1|7492.3|1
1624452870000|2021-06-23 12:54:30|7494.7|7491.9|7494.6|7491.8|7494.7|7491.9|7494.6|7491.8|6
1624452880000|2021-06-23 12:54:40|7494.7|7491.9|7494.7|7491.9|7495.1|7492.3|7494.6|7491.8|4
1624452890000|2021-06-23 12:54:50|7495.1|7492.3|7494.7|7491.9|7495.1|7492.3|7494.6|7491.8|56
1624452900000|2021-06-23 12:55:00|7494.6|7491.8|7494.6|7491.8|7495.1|7492.3|7494.1|7491.3|13
1624452910000|2021-06-23 12:55:10|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.6|7491.8|12
1624452920000|2021-06-23 12:55:20|7495.7|7492.9|7494.7|7491.9|7495.7|7492.9|7493.7|7490.9|16
1624452930000|2021-06-23 12:55:30|7495.6|7492.8|7493.7|7490.9|7495.6|7492.8|7493.7|7490.9|2
1624452940000|2021-06-23 12:55:40|7494.6|7491.8|7494.6|7491.8|7494.7|7491.9|7494.1|7491.3|20
1624452950000|2021-06-23 12:55:50|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|5
1624452960000|2021-06-23 12:56:00|7493.7|7490.9|7494.1|7491.3|7494.1|7491.3|7493.6|7490.8|18
1624452980000|2021-06-23 12:56:20|7493.6|7490.8|7493.7|7490.9|7493.7|7490.9|7493.6|7490.8|2
1624452990000|2021-06-23 12:56:30|7493.6|7490.8|7493.1|7490.3|7494.1|7491.3|7492.7|7489.9|11
1624453000000|2021-06-23 12:56:40|7492.7|7489.9|7492.1|7489.3|7492.7|7489.9|7491.1|7488.3|17
1624453010000|2021-06-23 12:56:50|7490.7|7487.9|7491.7|7488.9|7492.1|7489.3|7490.7|7487.9|49
1624453020000|2021-06-23 12:57:00|7492.2|7489.4|7492.1|7489.3|7492.2|7489.4|7491.6|7488.8|6
1624453030000|2021-06-23 12:57:10|7492.4|7489.6|7491.7|7488.9|7492.4|7489.6|7491.6|7488.8|5
1624453040000|2021-06-23 12:57:20|7492.1|7489.3|7493.6|7490.8|7493.7|7490.9|7492.1|7489.3|25
1624453050000|2021-06-23 12:57:30|7493.2|7490.4|7492.7|7489.9|7493.2|7490.4|7491.6|7488.8|34
1624453060000|2021-06-23 12:57:40|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|2
1624453070000|2021-06-23 12:57:50|7493.6|7490.8|7493.7|7490.9|7493.7|7490.9|7493.6|7490.8|5
1624453080000|2021-06-23 12:58:00|7493.6|7490.8|7493.1|7490.3|7494.7|7491.9|7493.1|7490.3|67
1624453090000|2021-06-23 12:58:10|7493.6|7490.8|7494.1|7491.3|7494.1|7491.3|7493.6|7490.8|2
1624453100000|2021-06-23 12:58:20|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.6|7490.8|4
1624453110000|2021-06-23 12:58:30|7494.6|7491.8|7495.6|7492.8|7495.7|7492.9|7494.6|7491.8|10
1624453120000|2021-06-23 12:58:40|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|4
1624453130000|2021-06-23 12:58:50|7495.6|7492.8|7496.6|7493.8|7496.6|7493.8|7495.6|7492.8|6
1624453140000|2021-06-23 12:59:00|7496.1|7493.3|7496.6|7493.8|7497.7|7494.9|7494.6|7491.8|75
1624453150000|2021-06-23 12:59:10|7496.1|7493.3|7495.6|7492.8|7496.1|7493.3|7495.2|7492.4|6
1624453160000|2021-06-23 12:59:20|7494.7|7491.9|7494.2|7491.4|7494.7|7491.9|7494.1|7491.3|6
1624453170000|2021-06-23 12:59:30|7494.6|7491.8|7495.1|7492.3|7495.6|7492.8|7494.6|7491.8|5
1624453180000|2021-06-23 12:59:40|7495.2|7492.4|7494.1|7491.3|7495.2|7492.4|7494.1|7491.3|6
1624453190000|2021-06-23 12:59:50|7494.7|7491.9|7495.1|7492.3|7495.1|7492.3|7494.6|7491.8|6
1624453200000|2021-06-23 13:00:00|7494.7|7491.9|7506.5|7503.7|7509.6|7506.8|7494.7|7491.9|289
1624453210000|2021-06-23 13:00:10|7505.6|7502.8|7506.3|7503.5|7506.7|7503.9|7505.1|7502.3|46
1624453220000|2021-06-23 13:00:20|7506.7|7503.9|7506.7|7503.9|7506.7|7503.9|7506.1|7503.3|16
1624453230000|2021-06-23 13:00:30|7506.6|7503.8|7498.1|7495.3|7506.6|7503.8|7496.6|7493.8|97
1624453240000|2021-06-23 13:00:40|7498.6|7495.8|7498.7|7495.9|7500.1|7497.3|7498.1|7495.3|18
1624453250000|2021-06-23 13:00:50|7499.1|7496.3|7495.1|7492.3|7499.1|7496.3|7494.6|7491.8|73
1624453260000|2021-06-23 13:01:00|7495.6|7492.8|7500.1|7497.3|7500.1|7497.3|7495.1|7492.3|36
1624453270000|2021-06-23 13:01:10|7500.6|7497.8|7503.6|7500.8|7504.1|7501.3|7500.6|7497.8|82
1624453280000|2021-06-23 13:01:20|7503.7|7500.9|7505.1|7502.3|7505.1|7502.3|7503.6|7500.8|15
1624453290000|2021-06-23 13:01:30|7505.2|7502.4|7505.7|7502.9|7506.6|7503.8|7505.2|7502.4|54
1624453300000|2021-06-23 13:01:40|7506.1|7503.3|7506.1|7503.3|7509.1|7506.3|7505.6|7502.8|31
1624453310000|2021-06-23 13:01:50|7506.6|7503.8|7505.6|7502.8|7507.1|7504.3|7505.6|7502.8|8
1624453320000|2021-06-23 13:02:00|7506.1|7503.3|7508.6|7505.8|7509.1|7506.3|7506.1|7503.3|17
1624453330000|2021-06-23 13:02:10|7509.1|7506.3|7509.1|7506.3|7509.2|7506.4|7508.1|7505.3|34
1624453340000|2021-06-23 13:02:20|7509.6|7506.8|7506.6|7503.8|7509.6|7506.8|7506.1|7503.3|17
1624453350000|2021-06-23 13:02:30|7506.2|7503.4|7508.1|7505.3|7508.1|7505.3|7505.7|7502.9|14
1624453360000|2021-06-23 13:02:40|7508|7505.2|7505.6|7502.8|7508|7505.2|7505.1|7502.3|38
1624453370000|2021-06-23 13:02:50|7506|7503.2|7506|7503.2|7506.6|7503.8|7504.6|7501.8|42
1624453380000|2021-06-23 13:03:00|7505.6|7502.8|7504.6|7501.8|7505.6|7502.8|7504.6|7501.8|7
1624453390000|2021-06-23 13:03:10|7504.1|7501.3|7504.6|7501.8|7504.6|7501.8|7503.6|7500.8|9
1624453400000|2021-06-23 13:03:20|7503.6|7500.8|7504.6|7501.8|7504.6|7501.8|7503.6|7500.8|35
1624453410000|2021-06-23 13:03:30|7504.5|7501.7|7503.6|7500.8|7504.6|7501.8|7503.6|7500.8|119
1624453420000|2021-06-23 13:03:40|7503.1|7500.3|7503.6|7500.8|7504.1|7501.3|7503.1|7500.3|11
1624453430000|2021-06-23 13:03:50|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503|7500.2|2
1624453440000|2021-06-23 13:04:00|7502.6|7499.8|7503.6|7500.8|7503.6|7500.8|7502.6|7499.8|13
1624453450000|2021-06-23 13:04:10|7504.1|7501.3|7505.1|7502.3|7505.1|7502.3|7504.1|7501.3|11
1624453460000|2021-06-23 13:04:20|7504.7|7501.9|7505.1|7502.3|7506.1|7503.3|7504.6|7501.8|5
1624453470000|2021-06-23 13:04:30|7505.6|7502.8|7506.6|7503.8|7506.6|7503.8|7505.6|7502.8|3
1624453480000|2021-06-23 13:04:40|7506.8|7504|7509.5|7506.7|7509.5|7506.7|7506.6|7503.8|103
1624453490000|2021-06-23 13:04:50|7509.6|7506.8|7509.5|7506.7|7510.2|7507.3|7509.1|7506.2|16
1624453500000|2021-06-23 13:05:00|7509.1|7506.3|7510.6|7507.8|7510.6|7507.8|7508.1|7505.3|46
1624453510000|2021-06-23 13:05:10|7510.1|7507.3|7511.1|7508.3|7511.7|7508.9|7510.1|7507.3|122
1624453520000|2021-06-23 13:05:20|7511.6|7508.8|7511.1|7508.3|7511.6|7508.8|7510.6|7507.8|10
1624453530000|2021-06-23 13:05:30|7510.7|7507.9|7511.1|7508.3|7511.6|7508.8|7509.1|7506.3|13
1624453540000|2021-06-23 13:05:40|7510.6|7507.8|7510.1|7507.3|7511.1|7508.3|7509.1|7506.3|7
1624453550000|2021-06-23 13:05:50|7509.6|7506.8|7509.7|7506.9|7509.7|7506.9|7509.1|7506.3|15
1624453560000|2021-06-23 13:06:00|7509.6|7506.8|7507.6|7504.8|7509.6|7506.8|7507.6|7504.8|4
1624453570000|2021-06-23 13:06:10|7507.5|7504.7|7504|7501.2|7507.5|7504.7|7504|7501.2|55
1624453580000|2021-06-23 13:06:20|7503|7500.2|7503.1|7500.3|7504.6|7501.8|7501.5|7498.7|121
1624453590000|2021-06-23 13:06:30|7502.7|7499.9|7503.1|7500.3|7504.7|7501.9|7502.5|7499.7|34
1624453600000|2021-06-23 13:06:40|7502.8|7500|7502.2|7499.4|7503.1|7500.3|7500.6|7497.8|5
1624453610000|2021-06-23 13:06:50|7502.7|7499.9|7500.7|7497.9|7502.7|7499.9|7499.7|7496.9|18
1624453620000|2021-06-23 13:07:00|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7497.7|7494.9|54
1624453630000|2021-06-23 13:07:10|7500.6|7497.8|7501.6|7498.8|7501.7|7498.9|7500.6|7497.8|7
1624453640000|2021-06-23 13:07:20|7501.7|7498.9|7499.6|7496.8|7502.1|7499.3|7499.6|7496.8|2
1624453650000|2021-06-23 13:07:30|7498.7|7495.9|7499.1|7496.3|7499.1|7496.3|7497.5|7494.7|7
1624453660000|2021-06-23 13:07:40|7499.5|7496.7|7500.2|7497.4|7501.1|7498.3|7499.5|7496.7|23
1624453670000|2021-06-23 13:07:50|7500.1|7497.3|7500.5|7497.7|7500.7|7497.9|7499.1|7496.3|9
1624453680000|2021-06-23 13:08:00|7500.7|7497.9|7501.1|7498.3|7502.1|7499.3|7500.2|7497.4|11
1624453690000|2021-06-23 13:08:10|7500.8|7498|7501.7|7498.9|7502.2|7499.4|7500.8|7498|22
1624453700000|2021-06-23 13:08:20|7501.1|7498.3|7500.7|7497.9|7501.1|7498.3|7500.6|7497.8|10
1624453710000|2021-06-23 13:08:30|7500.2|7497.4|7498.7|7495.9|7500.2|7497.4|7498.6|7495.8|15
1624453720000|2021-06-23 13:08:40|7498.2|7495.4|7498.6|7495.8|7498.6|7495.8|7498.2|7495.4|60
1624453730000|2021-06-23 13:08:50|7498.7|7495.9|7499.2|7496.4|7500.1|7497.3|7498.7|7495.9|7
1624453740000|2021-06-23 13:09:00|7499.1|7496.3|7500.2|7497.4|7500.2|7497.4|7497.6|7494.8|36
1624453750000|2021-06-23 13:09:10|7500.1|7497.3|7500.2|7497.4|7500.6|7497.8|7500.1|7497.3|8
1624453760000|2021-06-23 13:09:20|7500.1|7497.3|7500.2|7497.4|7500.2|7497.4|7499.7|7496.9|10
1624453770000|2021-06-23 13:09:30|7500.6|7497.8|7500.2|7497.4|7500.7|7497.9|7500.1|7497.3|9
1624453780000|2021-06-23 13:09:40|7500.1|7497.3|7498.1|7495.3|7500.1|7497.3|7497.1|7494.3|115
1624453790000|2021-06-23 13:09:50|7498.6|7495.8|7498.1|7495.3|7498.7|7495.9|7498.1|7495.3|4
1624453800000|2021-06-23 13:10:00|7497.2|7494.4|7500.9|7498.1|7501.8|7499|7496.6|7493.8|639
1624453810000|2021-06-23 13:10:10|7501.3|7498.5|7500.8|7498|7501.3|7498.5|7500.7|7497.9|3
1624453820000|2021-06-23 13:10:20|7500.9|7498.1|7501.9|7499.1|7501.9|7499.1|7500.8|7498|9
1624453830000|2021-06-23 13:10:30|7502.9|7500.1|7502.3|7499.5|7503.4|7500.6|7502.3|7499.5|20
1624453840000|2021-06-23 13:10:40|7501.8|7499|7499.3|7496.5|7501.9|7499.1|7499.3|7496.5|5
1624453850000|2021-06-23 13:10:50|7498.8|7496|7499.3|7496.5|7499.3|7496.5|7498.8|7496|0
1624453860000|2021-06-23 13:11:00|7498.9|7496.1|7496.8|7494|7498.9|7496.1|7496.7|7493.9|31
1624453870000|2021-06-23 13:11:10|7496.9|7494.1|7496.7|7493.9|7497.3|7494.5|7495.9|7493.1|482
1624453880000|2021-06-23 13:11:20|7496.8|7494|7496.7|7493.9|7497.2|7494.4|7496.7|7493.9|59
1624453890000|2021-06-23 13:11:30|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|81
1624453900000|2021-06-23 13:11:40|7496.7|7493.9|7495.9|7493.1|7497.2|7494.4|7495.9|7493.1|39
1624453910000|2021-06-23 13:11:50|7496.8|7494|7498.8|7496|7498.8|7496|7495.9|7493.1|69
1624453920000|2021-06-23 13:12:00|7498.7|7495.9|7500.3|7497.5|7502.3|7499.5|7498.2|7495.4|45
1624453930000|2021-06-23 13:12:10|7500.4|7497.6|7501.9|7499.1|7501.9|7499.1|7500.3|7497.5|18
1624453940000|2021-06-23 13:12:20|7502.3|7499.5|7502.9|7500.1|7503.9|7501.1|7501.3|7498.5|18
1624453950000|2021-06-23 13:12:30|7503.3|7500.5|7502.9|7500.1|7503.8|7501|7502.3|7499.5|6
1624453960000|2021-06-23 13:12:40|7502.8|7500|7501.9|7499.1|7503.9|7501.1|7501.8|7499|266
1624453970000|2021-06-23 13:12:50|7502.2|7499.4|7501.7|7498.9|7502.8|7500|7500.7|7497.9|181
1624453980000|2021-06-23 13:13:00|7501.6|7498.8|7503.7|7500.9|7504.2|7501.4|7501.6|7498.8|26
1624453990000|2021-06-23 13:13:10|7502.7|7499.9|7506.7|7503.9|7507.6|7504.8|7502.7|7499.9|44
1624454000000|2021-06-23 13:13:20|7505.8|7503|7506.4|7503.6|7507.8|7505|7505.8|7503|15
1624454010000|2021-06-23 13:13:30|7507.2|7504.4|7508.8|7506|7509.8|7507|7506.3|7503.5|5
1624454020000|2021-06-23 13:13:40|7508.7|7505.9|7507.8|7505|7508.8|7506|7507.7|7504.9|4
1624454030000|2021-06-23 13:13:50|7507.7|7504.9|7507.3|7504.5|7508.4|7505.6|7506.9|7504.1|16
1624454040000|2021-06-23 13:14:00|7506.7|7503.9|7507.8|7505|7508.2|7505.4|7505.8|7503|4
1624454050000|2021-06-23 13:14:10|7507.6|7504.8|7506.7|7503.9|7507.6|7504.8|7506.7|7503.9|369
1624454060000|2021-06-23 13:14:20|7506.2|7503.4|7508.9|7506.1|7508.9|7506.1|7506.2|7503.4|19
1624454070000|2021-06-23 13:14:30|7508.8|7506|7508.8|7506|7508.9|7506.1|7508.8|7506|2
1624454080000|2021-06-23 13:14:40|7508.7|7505.9|7509.8|7507|7509.8|7507|7508.7|7505.9|10
1624454090000|2021-06-23 13:14:50|7509.7|7506.9|7509.7|7506.9|7509.8|7507|7509.3|7506.5|2
1624454100000|2021-06-23 13:15:00|7509.3|7506.5|7510.8|7508|7510.8|7508|7507.8|7505|21
1624454110000|2021-06-23 13:15:10|7511.3|7508.5|7515.9|7513.1|7516.9|7514.1|7511.3|7508.5|235
1624454120000|2021-06-23 13:15:20|7516.4|7513.6|7515.2|7512.4|7517.4|7514.6|7514.8|7512|50
1624454130000|2021-06-23 13:15:30|7514.8|7512|7514.9|7512.1|7516.9|7514.1|7514.7|7511.9|23
1624454140000|2021-06-23 13:15:40|7515.3|7512.5|7515.9|7513.1|7515.9|7513.1|7514.9|7512.1|276
1624454150000|2021-06-23 13:15:50|7516|7513.2|7516.9|7514.1|7516.9|7514.1|7515.9|7513.1|12
1624454160000|2021-06-23 13:16:00|7516.8|7514|7520.7|7517.9|7521.3|7518.5|7516.3|7513.5|169
1624454170000|2021-06-23 13:16:10|7520.3|7517.5|7522.4|7519.6|7522.9|7520.1|7519.3|7516.5|391
1624454180000|2021-06-23 13:16:20|7521.9|7519.1|7520.9|7518.1|7522.4|7519.6|7520.9|7518.1|56
1624454190000|2021-06-23 13:16:30|7520.4|7517.6|7517.3|7514.5|7520.9|7518.1|7517.3|7514.5|91
1624454200000|2021-06-23 13:16:40|7517.4|7514.6|7516.7|7513.9|7517.9|7515.1|7516.3|7513.5|59
1624454210000|2021-06-23 13:16:50|7517|7514.2|7520.3|7517.5|7520.4|7517.6|7517|7514.2|127
1624454220000|2021-06-23 13:17:00|7519.9|7517.1|7519.9|7517.1|7521.3|7518.5|7519.4|7516.6|25
1624454230000|2021-06-23 13:17:10|7519.4|7516.6|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|31
1624454240000|2021-06-23 13:17:20|7518.9|7516.1|7519.3|7516.5|7519.4|7516.6|7518.9|7516.1|19
1624454250000|2021-06-23 13:17:30|7519.4|7516.6|7520.9|7518.1|7521.3|7518.5|7519.4|7516.6|17
1624454260000|2021-06-23 13:17:40|7520.4|7517.6|7519.9|7517.1|7520.4|7517.6|7519.9|7517.1|7
1624454270000|2021-06-23 13:17:50|7519.4|7516.6|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|13
1624454280000|2021-06-23 13:18:00|7518.9|7516.1|7520.9|7518.1|7521.4|7518.6|7518.4|7515.6|45
1624454290000|2021-06-23 13:18:10|7520.5|7517.7|7520.4|7517.6|7520.9|7518.1|7520.4|7517.6|7
1624454300000|2021-06-23 13:18:20|7520|7517.2|7518|7515.2|7520|7517.2|7518|7515.2|13
1624454310000|2021-06-23 13:18:30|7518.4|7515.6|7518|7515.2|7518.9|7516.1|7518|7515.2|12
1624454320000|2021-06-23 13:18:40|7518.9|7516.1|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|12
1624454330000|2021-06-23 13:18:50|7519|7516.2|7519|7516.2|7519.4|7516.6|7519|7516.2|35
1624454340000|2021-06-23 13:19:00|7517.4|7514.6|7516.4|7513.6|7518|7515.2|7516.4|7513.6|51
1624454350000|2021-06-23 13:19:10|7516.9|7514.1|7517.4|7514.6|7517.4|7514.6|7516.9|7514.1|4
1624454360000|2021-06-23 13:19:20|7517.3|7514.5|7517.8|7515|7518|7515.2|7516.4|7513.6|18
1624454370000|2021-06-23 13:19:30|7516.9|7514.1|7517|7514.2|7517.4|7514.6|7516.4|7513.6|11
1624454380000|2021-06-23 13:19:40|7516.9|7514.1|7516.9|7514.1|7517.4|7514.6|7516.9|7514.1|15
1624454390000|2021-06-23 13:19:50|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|3
1624454400000|2021-06-23 13:20:00|7516|7513.2|7515.9|7513.1|7516.9|7514.1|7515.9|7513.1|10
1624454410000|2021-06-23 13:20:10|7515.4|7512.6|7515.9|7513.1|7516|7513.2|7515.4|7512.6|4
1624454420000|2021-06-23 13:20:20|7516|7513.2|7516.9|7514.1|7517.9|7515.1|7515.9|7513.1|135
1624454430000|2021-06-23 13:20:30|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|1
1624454440000|2021-06-23 13:20:40|7516.4|7513.6|7516.4|7513.6|7516.5|7513.7|7516.4|7513.6|5
1624454450000|2021-06-23 13:20:50|7516.5|7513.7|7516.4|7513.6|7516.9|7514.1|7516.4|7513.6|0
1624454460000|2021-06-23 13:21:00|7516.6|7513.8|7514.9|7512.1|7517.9|7515.1|7514.9|7512.1|29
1624454470000|2021-06-23 13:21:10|7515.3|7512.5|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|4
1624454480000|2021-06-23 13:21:20|7514.4|7511.6|7513|7510.2|7514.4|7511.6|7512.9|7510.1|41
1624454490000|2021-06-23 13:21:30|7513.9|7511.1|7512.9|7510.1|7513.9|7511.1|7511.9|7509.1|9
1624454500000|2021-06-23 13:21:40|7513|7510.2|7513.4|7510.6|7513.9|7511.1|7512.9|7510.1|584
1624454510000|2021-06-23 13:21:50|7514|7511.2|7512.4|7509.6|7514|7511.2|7512.4|7509.6|8
1624454520000|2021-06-23 13:22:00|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7511.9|7509.1|25
1624454530000|2021-06-23 13:22:10|7513|7510.2|7511.9|7509.1|7514.9|7512.1|7511.9|7509.1|63
1624454540000|2021-06-23 13:22:20|7512|7509.2|7511.9|7509.1|7512.9|7510.1|7511.9|7509.1|9
1624454550000|2021-06-23 13:22:30|7511.4|7508.6|7510.8|7508|7512.4|7509.6|7510.8|7508|271
1624454560000|2021-06-23 13:22:40|7510.9|7508.1|7509.3|7506.5|7510.9|7508.1|7508.8|7506|64
1624454570000|2021-06-23 13:22:50|7508.9|7506.1|7508.4|7505.6|7509.4|7506.6|7508.4|7505.6|13
1624454580000|2021-06-23 13:23:00|7508.9|7506.1|7508.9|7506.1|7509.9|7507.1|7508.9|7506.1|17
1624454590000|2021-06-23 13:23:10|7508.8|7506|7507.9|7505.1|7508.9|7506.1|7507.8|7505|4
1624454600000|2021-06-23 13:23:20|7507.7|7504.9|7504.3|7501.5|7507.7|7504.9|7504.3|7501.5|89
1624454610000|2021-06-23 13:23:30|7504.7|7501.9|7504.9|7502.1|7506.4|7503.6|7504.7|7501.9|111
1624454620000|2021-06-23 13:23:40|7504|7501.2|7505.3|7502.5|7505.4|7502.6|7503.9|7501.1|8
1624454630000|2021-06-23 13:23:50|7504.4|7501.6|7505.4|7502.6|7506.3|7503.5|7504.3|7501.5|64
1624454640000|2021-06-23 13:24:00|7504.4|7501.6|7505.3|7502.5|7505.4|7502.6|7503.9|7501.1|42
1624454650000|2021-06-23 13:24:10|7504.9|7502.1|7505.3|7502.5|7505.4|7502.6|7504.4|7501.6|29
1624454660000|2021-06-23 13:24:20|7504.8|7502|7503.5|7500.7|7507.4|7504.6|7503.4|7500.6|302
1624454670000|2021-06-23 13:24:30|7503.4|7500.6|7503.5|7500.7|7503.5|7500.7|7503.4|7500.6|10
1624454680000|2021-06-23 13:24:40|7504|7501.2|7503.9|7501.1|7504.4|7501.6|7503.8|7501|58
1624454690000|2021-06-23 13:24:50|7504.4|7501.6|7504.8|7502|7505.8|7503|7504.4|7501.6|13
1624454700000|2021-06-23 13:25:00|7504|7501.2|7503.4|7500.6|7505|7502.2|7503.4|7500.6|8
1624454710000|2021-06-23 13:25:10|7503.8|7501|7505.4|7502.6|7506.5|7503.7|7503.8|7501|11
1624454720000|2021-06-23 13:25:20|7505.5|7502.7|7508.8|7506|7509.4|7506.6|7505.5|7502.7|13
1624454730000|2021-06-23 13:25:30|7508.9|7506.1|7510.4|7507.6|7511|7508.2|7507.9|7505.1|31
1624454740000|2021-06-23 13:25:40|7510.9|7508.1|7511.8|7509|7512.4|7509.6|7510.9|7508.1|15
1624454750000|2021-06-23 13:25:50|7512.3|7509.5|7511.9|7509.1|7512.4|7509.6|7510.8|7508|90
1624454760000|2021-06-23 13:26:00|7511|7508.2|7517.4|7514.6|7517.8|7515|7510.8|7508|167
1624454770000|2021-06-23 13:26:10|7517.8|7515|7515.8|7513|7517.8|7515|7514.8|7512|17
1624454780000|2021-06-23 13:26:20|7515.9|7513.1|7517.4|7514.6|7517.4|7514.6|7515.8|7513|16
1624454790000|2021-06-23 13:26:30|7517.8|7515|7517.4|7514.6|7518.4|7515.6|7515.8|7513|26
1624454800000|2021-06-23 13:26:40|7517.5|7514.7|7517.4|7514.6|7518|7515.2|7517.4|7514.6|6
1624454810000|2021-06-23 13:26:50|7517.9|7515.1|7516|7513.2|7517.9|7515.1|7515|7512.2|10
1624454820000|2021-06-23 13:27:00|7516.4|7513.6|7517|7514.2|7517.4|7514.6|7515.3|7512.5|606
1624454830000|2021-06-23 13:27:10|7516.9|7514.1|7515.5|7512.7|7516.9|7514.1|7515.5|7512.7|6
1624454840000|2021-06-23 13:27:20|7516|7513.2|7514.9|7512.1|7517|7514.2|7514.8|7512|57
1624454850000|2021-06-23 13:27:30|7515|7512.2|7515.9|7513.1|7515.9|7513.1|7515|7512.2|0
1624454860000|2021-06-23 13:27:40|7516|7513.2|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|1
1624454870000|2021-06-23 13:27:50|7516.8|7514|7517.9|7515.1|7518.8|7516|7516.3|7513.5|70
1624454880000|2021-06-23 13:28:00|7517.8|7515|7518.4|7515.6|7520.8|7518|7517.8|7515|81
1624454890000|2021-06-23 13:28:10|7518.3|7515.5|7518.3|7515.5|7518.8|7516|7517.9|7515.1|9
1624454900000|2021-06-23 13:28:20|7517.8|7515|7516.8|7514|7517.8|7515|7516.4|7513.6|6
1624454910000|2021-06-23 13:28:30|7516.4|7513.6|7515.9|7513.1|7516.5|7513.7|7515.8|7513|19
1624454920000|2021-06-23 13:28:40|7516|7513.2|7515.9|7513.1|7516.4|7513.6|7515.4|7512.6|3
1624454930000|2021-06-23 13:28:50|7515.8|7513|7515|7512.2|7516|7513.2|7515|7512.2|76
1624454940000|2021-06-23 13:29:00|7515.4|7512.6|7516.5|7513.7|7518|7515.2|7515|7512.2|34
1624454950000|2021-06-23 13:29:10|7516.4|7513.6|7515.4|7512.6|7516.4|7513.6|7515|7512.2|0
1624454960000|2021-06-23 13:29:20|7515.5|7512.7|7515|7512.2|7515.5|7512.7|7515|7512.2|21
1624454970000|2021-06-23 13:29:30|7515.8|7513|7517.4|7514.6|7517.4|7514.6|7515.4|7512.6|21
1624454980000|2021-06-23 13:29:40|7517.5|7514.7|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|9
1624454990000|2021-06-23 13:29:50|7516.6|7513.8|7517.5|7514.7|7518|7515.2|7516.6|7513.8|43
1624455000000|2021-06-23 13:30:00|7518.1|7515.3|7516.9|7514.1|7521|7518.2|7516.9|7514.1|49
1624455010000|2021-06-23 13:30:10|7517|7514.2|7518.9|7516.1|7519|7516.2|7517|7514.2|51
1624455020000|2021-06-23 13:30:20|7519.3|7516.5|7520|7517.2|7521.5|7518.7|7519.3|7516.5|137
1624455030000|2021-06-23 13:30:30|7519.9|7517.1|7520.9|7518.1|7521|7518.2|7519.8|7517|20
1624455040000|2021-06-23 13:30:40|7521|7518.2|7520.6|7517.8|7521.4|7518.6|7520.4|7517.6|9
1624455050000|2021-06-23 13:30:50|7521|7518.2|7518.5|7515.7|7521|7518.2|7518|7515.2|44
1624455060000|2021-06-23 13:31:00|7518.4|7515.6|7520.4|7517.6|7520.4|7517.6|7518.4|7515.6|14
1624455070000|2021-06-23 13:31:10|7520.5|7517.7|7520.4|7517.6|7520.5|7517.7|7519.9|7517.1|7
1624455080000|2021-06-23 13:31:20|7520.5|7517.7|7521.8|7519|7522.3|7519.5|7520|7517.2|23
1624455090000|2021-06-23 13:31:30|7521|7518.2|7522.3|7519.5|7523|7520.2|7521|7518.2|20
1624455100000|2021-06-23 13:31:40|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.4|7518.6|27
1624455110000|2021-06-23 13:31:50|7522.3|7519.5|7523.4|7520.6|7523.4|7520.6|7521.4|7518.6|61
1624455120000|2021-06-23 13:32:00|7523.3|7520.5|7523.8|7521|7524.3|7521.5|7522.4|7519.6|57
1624455130000|2021-06-23 13:32:10|7523.9|7521.1|7522.4|7519.6|7524.4|7521.6|7522.4|7519.6|15
1624455140000|2021-06-23 13:32:20|7521.9|7519.1|7521.4|7518.6|7522.5|7519.7|7521.4|7518.6|39
1624455150000|2021-06-23 13:32:30|7521|7518.2|7520.4|7517.6|7521|7518.2|7519.4|7516.6|16
1624455160000|2021-06-23 13:32:40|7519.9|7517.1|7521.4|7518.6|7522.4|7519.6|7519.4|7516.6|7
1624455170000|2021-06-23 13:32:50|7520.9|7518.1|7519.9|7517.1|7521.4|7518.6|7519.9|7517.1|4
1624455180000|2021-06-23 13:33:00|7520|7517.2|7520.9|7518.1|7522|7519.2|7519.4|7516.6|18
1624455190000|2021-06-23 13:33:10|7521|7518.2|7521.4|7518.6|7521.6|7518.8|7520.4|7517.6|52
1624455200000|2021-06-23 13:33:20|7521.5|7518.7|7521.5|7518.7|7523|7520.2|7521.4|7518.6|24
1624455210000|2021-06-23 13:33:30|7521.4|7518.6|7523.9|7521.1|7524.4|7521.6|7521.4|7518.6|15
1624455220000|2021-06-23 13:33:40|7523.4|7520.6|7521|7518.2|7523.4|7520.6|7519.9|7517.1|6
1624455230000|2021-06-23 13:33:50|7520.9|7518.1|7521|7518.2|7521.4|7518.6|7520.4|7517.6|10
1624455240000|2021-06-23 13:34:00|7520.9|7518.1|7522.4|7519.6|7522.5|7519.7|7520.9|7518.1|28
1624455250000|2021-06-23 13:34:10|7521.9|7519.1|7523.8|7521|7524.8|7522|7521.5|7518.7|24
1624455260000|2021-06-23 13:34:20|7523.9|7521.1|7522.9|7520.1|7523.9|7521.1|7522.4|7519.6|19
1624455270000|2021-06-23 13:34:30|7522.8|7520|7522.8|7520|7522.9|7520.1|7522.3|7519.5|5
1624455280000|2021-06-23 13:34:40|7522.4|7519.6|7521.4|7518.6|7522.4|7519.6|7520.9|7518.1|129
1624455290000|2021-06-23 13:34:50|7521.8|7519|7522.4|7519.6|7522.4|7519.6|7521.8|7519|37
1624455300000|2021-06-23 13:35:00|7522.5|7519.7|7523.4|7520.6|7523.4|7520.6|7522.4|7519.6|20
1624455310000|2021-06-23 13:35:10|7524|7521.2|7523.3|7520.5|7524|7521.2|7521.9|7519.1|15
1624455320000|2021-06-23 13:35:20|7523|7520.2|7523.9|7521.1|7524.4|7521.6|7523|7520.2|18
1624455330000|2021-06-23 13:35:30|7523.8|7521|7523.4|7520.6|7523.9|7521.1|7523|7520.2|56
1624455340000|2021-06-23 13:35:40|7523.5|7520.7|7524.4|7521.6|7524.4|7521.6|7523.4|7520.6|26
1624455350000|2021-06-23 13:35:50|7523.9|7521.1|7523.4|7520.6|7523.9|7521.1|7523.4|7520.6|13
1624455360000|2021-06-23 13:36:00|7523|7520.2|7523.9|7521.1|7524.4|7521.6|7523|7520.2|44
1624455370000|2021-06-23 13:36:10|7524|7521.2|7525.8|7523|7525.8|7523|7524|7521.2|160
1624455380000|2021-06-23 13:36:20|7525|7522.2|7524.4|7521.6|7525.8|7523|7524.4|7521.6|33
1624455390000|2021-06-23 13:36:30|7524.8|7522|7527.8|7525|7527.8|7525|7524.4|7521.6|135
1624455400000|2021-06-23 13:36:40|7527.3|7524.5|7527.8|7525|7529.4|7526.6|7527.3|7524.5|167
1624455410000|2021-06-23 13:36:50|7527.4|7524.6|7528.8|7526|7529.3|7526.5|7526.8|7524|52
1624455420000|2021-06-23 13:37:00|7528|7525.2|7528.8|7526|7529.4|7526.6|7527.9|7525.1|51
1624455430000|2021-06-23 13:37:10|7528.4|7525.6|7526.5|7523.7|7528.4|7525.6|7526.4|7523.6|46
1624455440000|2021-06-23 13:37:20|7527.4|7524.6|7527.8|7525|7528.3|7525.5|7527.4|7524.6|24
1624455450000|2021-06-23 13:37:30|7527.9|7525.1|7528.4|7525.6|7528.9|7526.1|7527.8|7525|12
1624455460000|2021-06-23 13:37:40|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.8|7525|22
1624455470000|2021-06-23 13:37:50|7528.4|7525.6|7528.9|7526.1|7528.9|7526.1|7527.9|7525.1|8
1624455480000|2021-06-23 13:38:00|7528.8|7526|7529.8|7527|7530.8|7528|7528.5|7525.7|302
1624455490000|2021-06-23 13:38:10|7529|7526.2|7529.4|7526.6|7530.2|7527.4|7527.4|7524.6|28
1624455500000|2021-06-23 13:38:20|7529.3|7526.5|7528.3|7525.5|7529.4|7526.6|7526.9|7524.1|71
1624455510000|2021-06-23 13:38:30|7528.4|7525.6|7528.8|7526|7528.8|7526|7528.3|7525.5|3
1624455520000|2021-06-23 13:38:40|7528.9|7526.1|7529.9|7527.1|7529.9|7527.1|7528.8|7526|5
1624455530000|2021-06-23 13:38:50|7529.4|7526.6|7527.4|7524.6|7530.8|7528|7526.9|7524.1|60
1624455540000|2021-06-23 13:39:00|7527.8|7525|7528.8|7526|7529.4|7526.6|7527.8|7525|20
1624455550000|2021-06-23 13:39:10|7528.4|7525.6|7527.8|7525|7528.4|7525.6|7527.8|7525|45
1624455560000|2021-06-23 13:39:20|7528.3|7525.5|7528.4|7525.6|7529.4|7526.6|7527.8|7525|75
1624455570000|2021-06-23 13:39:30|7528.2|7525.4|7527.9|7525.1|7528.4|7525.6|7525.9|7523.1|437
1624455580000|2021-06-23 13:39:40|7528|7525.2|7526.8|7524|7528|7525.2|7526.8|7524|12
1624455590000|2021-06-23 13:39:50|7526.9|7524.1|7527.9|7525.1|7528.8|7526|7526.9|7524.1|80
1624455600000|2021-06-23 13:40:00|7528.3|7525.5|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|22
1624455610000|2021-06-23 13:40:10|7528|7525.2|7527.9|7525.1|7528.4|7525.6|7527.8|7525|66
1624455620000|2021-06-23 13:40:20|7528|7525.2|7527.8|7525|7528.4|7525.6|7527.4|7524.6|30
1624455630000|2021-06-23 13:40:30|7526.4|7523.6|7527|7524.2|7527.9|7525.1|7526|7523.2|57
1624455640000|2021-06-23 13:40:40|7526.9|7524.1|7526.9|7524.1|7527.7|7524.9|7526.8|7524|707
1624455650000|2021-06-23 13:40:50|7527.2|7524.4|7528.3|7525.5|7528.9|7526.1|7525.8|7523|141
1624455660000|2021-06-23 13:41:00|7528.8|7526|7526.9|7524.1|7528.8|7526|7526.4|7523.6|74
1624455670000|2021-06-23 13:41:10|7526|7523.2|7523|7520.2|7526|7523.2|7521.4|7518.6|284
1624455680000|2021-06-23 13:41:20|7523.4|7520.6|7523.8|7521|7524|7521.2|7523.4|7520.6|10
1624455690000|2021-06-23 13:41:30|7523.9|7521.1|7522.8|7520|7523.9|7521.1|7522.8|7520|14
1624455700000|2021-06-23 13:41:40|7523.4|7520.6|7523.9|7521.1|7524|7521.2|7521.9|7519.1|28
1624455710000|2021-06-23 13:41:50|7524|7521.2|7522.9|7520.1|7524|7521.2|7522.9|7520.1|6
1624455720000|2021-06-23 13:42:00|7522.8|7520|7524.4|7521.6|7524.4|7521.6|7522|7519.2|4
1624455730000|2021-06-23 13:42:10|7524|7521.2|7522.9|7520.1|7524|7521.2|7522.9|7520.1|11
1624455740000|2021-06-23 13:42:20|7523|7520.2|7522.9|7520.1|7523.9|7521.1|7522.8|7520|18
1624455750000|2021-06-23 13:42:30|7522.4|7519.6|7521.9|7519.1|7522.4|7519.6|7521.9|7519.1|13
1624455760000|2021-06-23 13:42:40|7521.4|7518.6|7522|7519.2|7522|7519.2|7521.4|7518.6|16
1624455770000|2021-06-23 13:42:50|7521.9|7519.1|7522|7519.2|7522|7519.2|7521.9|7519.1|12
1624455780000|2021-06-23 13:43:00|7521.9|7519.1|7524.4|7521.6|7525.4|7522.6|7521.9|7519.1|59
1624455790000|2021-06-23 13:43:10|7524.5|7521.7|7523.9|7521.1|7525|7522.2|7523.9|7521.1|8
1624455800000|2021-06-23 13:43:20|7523|7520.2|7522.4|7519.6|7523|7520.2|7522.4|7519.6|16
1624455810000|2021-06-23 13:43:30|7521.9|7519.1|7522.8|7520|7522.9|7520.1|7519.4|7516.6|217
1624455820000|2021-06-23 13:43:40|7523.8|7521|7520|7517.2|7523.8|7521|7519.3|7516.5|213
1624455830000|2021-06-23 13:43:50|7520.8|7518|7521.3|7518.5|7521.9|7519.1|7520|7517.2|131
1624455840000|2021-06-23 13:44:00|7521.4|7518.6|7523.3|7520.5|7524|7521.2|7521.4|7518.6|35
1624455850000|2021-06-23 13:44:10|7522.9|7520.1|7523.8|7521|7525|7522.2|7522.8|7520|38
1624455860000|2021-06-23 13:44:20|7523.9|7521.1|7525.8|7523|7525.8|7523|7523.9|7521.1|17
1624455870000|2021-06-23 13:44:30|7524.5|7521.7|7526.9|7524.1|7527.4|7524.6|7524.5|7521.7|132
1624455880000|2021-06-23 13:44:40|7527|7524.2|7528.8|7526|7528.8|7526|7526.9|7524.1|24
1624455890000|2021-06-23 13:44:50|7529|7526.2|7528.9|7526.1|7529.4|7526.6|7528.8|7526|10
1624455900000|2021-06-23 13:45:00|7529.3|7526.5|7528.4|7525.6|7529.4|7526.6|7527.9|7525.1|20
1624455910000|2021-06-23 13:45:10|7528.5|7525.7|7533.8|7531|7533.8|7531|7528.5|7525.7|146
1624455920000|2021-06-23 13:45:20|7533|7530.2|7528.4|7525.6|7533.5|7530.7|7528.4|7525.6|72
1624455930000|2021-06-23 13:45:30|7528|7525.2|7529.3|7526.5|7529.9|7527.1|7527.8|7525|15
1624455940000|2021-06-23 13:45:40|7529|7526.2|7529.4|7526.6|7529.4|7526.6|7528.4|7525.6|12
1624455950000|2021-06-23 13:45:50|7529.5|7526.7|7528.9|7526.1|7529.9|7527.1|7528.8|7526|83
1624455960000|2021-06-23 13:46:00|7529.4|7526.6|7529.8|7527|7530.4|7527.6|7528.9|7526.1|133
1624455970000|2021-06-23 13:46:10|7529.7|7526.9|7530|7527.2|7530.4|7527.6|7529.4|7526.6|69
1624455980000|2021-06-23 13:46:20|7529.9|7527.1|7530|7527.2|7530.9|7528.1|7529|7526.2|6
1624455990000|2021-06-23 13:46:30|7530.1|7527.3|7530.9|7528.1|7531.9|7529.1|7530|7527.2|40
1624456000000|2021-06-23 13:46:40|7531|7528.2|7531.9|7529.1|7532.8|7530|7530.8|7528|121
1624456010000|2021-06-23 13:46:50|7531.8|7529|7532.9|7530.1|7532.9|7530.1|7530.4|7527.6|144
1624456020000|2021-06-23 13:47:00|7532.5|7529.7|7534|7531.2|7534.4|7531.6|7532.5|7529.7|504
1624456030000|2021-06-23 13:47:10|7533.5|7530.7|7532|7529.2|7533.6|7530.8|7532|7529.2|57
1624456040000|2021-06-23 13:47:20|7532.1|7529.3|7531.6|7528.8|7532.1|7529.3|7531.1|7528.3|25
1624456050000|2021-06-23 13:47:30|7532|7529.2|7532|7529.2|7533|7530.2|7532|7529.2|17
1624456060000|2021-06-23 13:47:40|7532.1|7529.3|7532.6|7529.8|7533.1|7530.3|7532|7529.2|30
1624456070000|2021-06-23 13:47:50|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|2
1624456080000|2021-06-23 13:48:00|7533.1|7530.3|7533|7530.2|7534|7531.2|7533|7530.2|77
1624456090000|2021-06-23 13:48:10|7532.5|7529.7|7533.5|7530.7|7533.5|7530.7|7531.5|7528.7|35
1624456100000|2021-06-23 13:48:20|7532.6|7529.8|7533|7530.2|7533.1|7530.3|7531|7528.2|45
1624456110000|2021-06-23 13:48:30|7533.1|7530.3|7533|7530.2|7534|7531.2|7533|7530.2|40
1624456120000|2021-06-23 13:48:40|7533.1|7530.3|7534|7531.2|7534|7531.2|7532.5|7529.7|32
1624456130000|2021-06-23 13:48:50|7533.6|7530.8|7533.5|7530.7|7534|7531.2|7532.1|7529.3|8
1624456140000|2021-06-23 13:49:00|7534|7531.2|7532.1|7529.3|7534|7531.2|7531.5|7528.7|13
1624456150000|2021-06-23 13:49:10|7532|7529.2|7532|7529.2|7532.1|7529.3|7532|7529.2|8
1624456160000|2021-06-23 13:49:20|7532.1|7529.3|7532.5|7529.7|7533.1|7530.3|7532.1|7529.3|8
1624456170000|2021-06-23 13:49:30|7532|7529.2|7533.4|7530.6|7533.5|7530.7|7532|7529.2|8
1624456180000|2021-06-23 13:49:40|7533.6|7530.8|7534|7531.2|7534|7531.2|7533|7530.2|7
1624456190000|2021-06-23 13:49:50|7533|7530.2|7532|7529.2|7533.8|7531|7532|7529.2|148
1624456200000|2021-06-23 13:50:00|7532.1|7529.3|7534|7531.2|7534|7531.2|7532|7529.2|21
1624456210000|2021-06-23 13:50:10|7535|7532.2|7534|7531.2|7535|7532.2|7534|7531.2|33
1624456220000|2021-06-23 13:50:20|7533.9|7531.1|7533.1|7530.3|7534|7531.2|7533|7530.2|7
1624456230000|2021-06-23 13:50:30|7533.5|7530.7|7533.6|7530.8|7533.6|7530.8|7533.5|7530.7|8
1624456240000|2021-06-23 13:50:40|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|34
1624456250000|2021-06-23 13:50:50|7533|7530.2|7531|7528.2|7533|7530.2|7531|7528.2|42
1624456260000|2021-06-23 13:51:00|7531.8|7529|7532.9|7530.1|7532.9|7530.1|7531.4|7528.6|42
1624456270000|2021-06-23 13:51:10|7532.8|7530|7533.5|7530.7|7534|7531.2|7531.4|7528.6|329
1624456280000|2021-06-23 13:51:20|7533|7530.2|7527.9|7525.1|7533|7530.2|7527|7524.2|302
1624456290000|2021-06-23 13:51:30|7528|7525.2|7531|7528.2|7532|7529.2|7528|7525.2|83
1624456300000|2021-06-23 13:51:40|7531.4|7528.6|7531|7528.2|7532.1|7529.3|7531|7528.2|55
1624456310000|2021-06-23 13:51:50|7530.7|7527.9|7530.1|7527.3|7531.1|7528.3|7529.6|7526.8|6
1624456320000|2021-06-23 13:52:00|7531.1|7528.3|7533|7530.2|7533.1|7530.3|7531.1|7528.3|14
1624456330000|2021-06-23 13:52:10|7532.5|7529.7|7530|7527.2|7532.6|7529.8|7530|7527.2|286
1624456340000|2021-06-23 13:52:20|7530.1|7527.3|7530.1|7527.3|7530.6|7527.8|7530|7527.2|10
1624456350000|2021-06-23 13:52:30|7530.5|7527.7|7531.6|7528.8|7531.6|7528.8|7530|7527.2|4
1624456360000|2021-06-23 13:52:40|7531.1|7528.3|7532.1|7529.3|7532.1|7529.3|7531.1|7528.3|9
1624456370000|2021-06-23 13:52:50|7532|7529.2|7531.1|7528.3|7532.1|7529.3|7531.1|7528.3|4
1624456380000|2021-06-23 13:53:00|7531.6|7528.8|7531|7528.2|7532|7529.2|7531|7528.2|12
1624456390000|2021-06-23 13:53:10|7530|7527.2|7529|7526.2|7530.1|7527.3|7529|7526.2|12
1624456400000|2021-06-23 13:53:20|7528.1|7525.3|7530.1|7527.3|7530.1|7527.3|7528.1|7525.3|22
1624456410000|2021-06-23 13:53:30|7530|7527.2|7530|7527.2|7530.1|7527.3|7530|7527.2|20
1624456420000|2021-06-23 13:53:40|7530.1|7527.3|7530|7527.2|7530.1|7527.3|7529.1|7526.3|3
1624456430000|2021-06-23 13:53:50|7529.5|7526.7|7529|7526.2|7529.5|7526.7|7529|7526.2|19
1624456440000|2021-06-23 13:54:00|7529.5|7526.7|7530.1|7527.3|7531|7528.2|7529.5|7526.7|5
1624456450000|2021-06-23 13:54:10|7530.6|7527.8|7530|7527.2|7532|7529.2|7530|7527.2|27
1624456460000|2021-06-23 13:54:20|7530.1|7527.3|7530.5|7527.7|7530.5|7527.7|7530|7527.2|0
1624456470000|2021-06-23 13:54:30|7530.8|7528|7528.5|7525.7|7530.8|7528|7528.5|7525.7|51
1624456480000|2021-06-23 13:54:40|7529|7526.2|7529|7526.2|7530|7527.2|7529|7526.2|16
1624456490000|2021-06-23 13:54:50|7528.1|7525.3|7528.5|7525.7|7528.5|7525.7|7528|7525.2|28
1624456500000|2021-06-23 13:55:00|7529|7526.2|7528|7525.2|7529|7526.2|7527.5|7524.7|23
1624456510000|2021-06-23 13:55:10|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7526|7523.2|360
1624456520000|2021-06-23 13:55:20|7527.4|7524.6|7527.9|7525.1|7529|7526.2|7527|7524.2|41
1624456530000|2021-06-23 13:55:30|7527.8|7525|7527|7524.2|7528.9|7526.1|7527|7524.2|82
1624456540000|2021-06-23 13:55:40|7527.5|7524.7|7526.1|7523.3|7529|7526.2|7525.5|7522.7|76
1624456550000|2021-06-23 13:55:50|7527|7524.2|7528|7525.2|7529|7526.2|7527|7524.2|7
1624456560000|2021-06-23 13:56:00|7528.1|7525.3|7526.5|7523.7|7528.1|7525.3|7526|7523.2|21
1624456570000|2021-06-23 13:56:10|7527|7524.2|7525.5|7522.7|7527|7524.2|7524|7521.2|98
1624456580000|2021-06-23 13:56:20|7526|7523.2|7524.1|7521.3|7526|7523.2|7524.1|7521.3|127
1624456590000|2021-06-23 13:56:30|7524.5|7521.7|7525.1|7522.3|7526|7523.2|7524.5|7521.7|30
1624456600000|2021-06-23 13:56:40|7525|7522.2|7523.1|7520.3|7525.1|7522.3|7523|7520.2|84
1624456610000|2021-06-23 13:56:50|7522.6|7519.8|7524.1|7521.3|7524.1|7521.3|7522.5|7519.7|47
1624456620000|2021-06-23 13:57:00|7524|7521.2|7523.5|7520.7|7526|7523.2|7523|7520.2|11
1624456630000|2021-06-23 13:57:10|7523.6|7520.8|7523|7520.2|7524|7521.2|7522.5|7519.7|6
1624456640000|2021-06-23 13:57:20|7522.5|7519.7|7522|7519.2|7523|7520.2|7521.1|7518.3|19
1624456650000|2021-06-23 13:57:30|7522.1|7519.3|7520|7517.2|7522.1|7519.3|7520|7517.2|25
1624456660000|2021-06-23 13:57:40|7519.5|7516.7|7519|7516.2|7520.5|7517.7|7519|7516.2|26
1624456670000|2021-06-23 13:57:50|7519.1|7516.3|7520.1|7517.3|7520.5|7517.7|7519.1|7516.3|33
1624456680000|2021-06-23 13:58:00|7521|7518.2|7521.5|7518.7|7521.5|7518.7|7521|7518.2|21
1624456690000|2021-06-23 13:58:10|7521|7518.2|7521.1|7518.3|7522.1|7519.3|7521|7518.2|142
1624456700000|2021-06-23 13:58:20|7521|7518.2|7521.1|7518.3|7521.1|7518.3|7520.5|7517.7|14
1624456710000|2021-06-23 13:58:30|7522|7519.2|7522.1|7519.3|7522.1|7519.3|7521.5|7518.7|22
1624456720000|2021-06-23 13:58:40|||||||||13
1624456730000|2021-06-23 13:58:50|7522|7519.2|7520|7517.2|7522.1|7519.3|7520|7517.2|69
1624456740000|2021-06-23 13:59:00|7519.5|7516.7|7519|7516.2|7519.5|7516.7|7519|7516.2|18
1624456750000|2021-06-23 13:59:10|7519.1|7516.3|7518.5|7515.7|7519.5|7516.7|7518.1|7515.3|11
1624456760000|2021-06-23 13:59:20|7519|7516.2|7520.1|7517.3|7520.1|7517.3|7518|7515.2|45
1624456770000|2021-06-23 13:59:30|7521|7518.2|7520.1|7517.3|7522|7519.2|7520|7517.2|62
1624456780000|2021-06-23 13:59:40|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|3
1624456790000|2021-06-23 13:59:50|7521.5|7518.7|7518|7515.2|7522|7519.2|7517.5|7514.7|118
1624456800000|2021-06-23 14:00:00|7517.5|7514.7|7519|7516.2|7519|7516.2|7517|7514.2|56
1624456810000|2021-06-23 14:00:10|7518.9|7516.1|7517.1|7514.3|7519|7516.2|7517|7514.2|134
1624456820000|2021-06-23 14:00:20|7517.5|7514.7|7516.5|7513.7|7517.5|7514.7|7515.5|7512.7|25
1624456830000|2021-06-23 14:00:30|7517|7514.2|7517|7514.2|7518|7515.2|7516|7513.2|95
1624456840000|2021-06-23 14:00:40|7517.5|7514.7|7516|7513.2|7518|7515.2|7516|7513.2|28
1624456850000|2021-06-23 14:00:50|7515.1|7512.3|7513|7510.2|7515.1|7512.3|7513|7510.2|87
1624456860000|2021-06-23 14:01:00|7514|7511.2|7512|7509.2|7514|7511.2|7512|7509.2|49
1624456870000|2021-06-23 14:01:10|7512.5|7509.7|7513|7510.2|7513.1|7510.3|7511|7508.2|99
1624456880000|2021-06-23 14:01:20|7512.5|7509.7|7510.1|7507.3|7512.5|7509.7|7510.1|7507.3|39
1624456890000|2021-06-23 14:01:30|7509.9|7507.1|7509|7506.2|7509.9|7507.1|7508.5|7505.7|14
1624456900000|2021-06-23 14:01:40|7509.1|7506.3|7512.5|7509.7|7513.1|7510.3|7509.1|7506.3|28
1624456910000|2021-06-23 14:01:50|7513|7510.2|7517.5|7514.7|7519.5|7516.7|7513|7510.2|128
1624456920000|2021-06-23 14:02:00|7517.4|7514.6|7515|7512.2|7517.4|7514.6|7515|7512.2|21
1624456930000|2021-06-23 14:02:10|7514.5|7511.7|7512|7509.2|7514.5|7511.7|7512|7509.2|66
1624456940000|2021-06-23 14:02:20|7512.5|7509.7|7510|7507.2|7513.5|7510.7|7509.5|7506.7|59
1624456950000|2021-06-23 14:02:30|7509.5|7506.7|7509.5|7506.7|7510.1|7507.3|7508.1|7505.3|116
1624456960000|2021-06-23 14:02:40|7509.1|7506.3|7510.1|7507.3|7510.6|7507.8|7508.5|7505.7|26
1624456970000|2021-06-23 14:02:50|7510|7507.2|7509.6|7506.8|7510.6|7507.8|7509.5|7506.7|3
1624456980000|2021-06-23 14:03:00|7509.5|7506.7|7511.1|7508.3|7511.1|7508.3|7509|7506.2|2
1624456990000|2021-06-23 14:03:10|7511.5|7508.7|7514.6|7511.8|7517.5|7514.7|7511.5|7508.7|56
1624457000000|2021-06-23 14:03:20|7515.1|7512.3|7514.5|7511.7|7515.1|7512.3|7514|7511.2|48
1624457010000|2021-06-23 14:03:30|7515|7512.2|7515.5|7512.7|7516|7513.2|7515|7512.2|6
1624457020000|2021-06-23 14:03:40|7516|7513.2|7516.1|7513.3|7516.5|7513.7|7516|7513.2|33
1624457030000|2021-06-23 14:03:50|7516|7513.2|7516|7513.2|7516|7513.2|7515|7512.2|2
1624457040000|2021-06-23 14:04:00|7516.1|7513.3|7518.5|7515.7|7520|7517.2|7516.1|7513.3|38
1624457050000|2021-06-23 14:04:10|7518|7515.2|7518.1|7515.3|7518.5|7515.7|7517.5|7514.7|29
1624457060000|2021-06-23 14:04:20|7518.5|7515.7|7511.5|7508.7|7519|7516.2|7511.5|7508.7|212
1624457070000|2021-06-23 14:04:30|7511|7508.2|7513|7510.2|7513.1|7510.3|7510.5|7507.7|137
1624457080000|2021-06-23 14:04:40|7512.1|7509.3|7513|7510.2|7513|7510.2|7511.5|7508.7|94
1624457090000|2021-06-23 14:04:50|7512.6|7509.8|7513.5|7510.7|7514.1|7511.3|7512.6|7509.8|27
1624457100000|2021-06-23 14:05:00|7514|7511.2|7515.1|7512.3|7515.1|7512.3|7512.5|7509.7|12
1624457110000|2021-06-23 14:05:10|7515.5|7512.7|7513.5|7510.7|7516.1|7513.3|7513.5|7510.7|17
1624457120000|2021-06-23 14:05:20|7513.6|7510.8|7513.1|7510.3|7513.6|7510.8|7513|7510.2|9
1624457130000|2021-06-23 14:05:30|7513.2|7510.4|7511.9|7509.1|7513.2|7510.4|7511.5|7508.7|11
1624457140000|2021-06-23 14:05:40|7512|7509.2|7511.1|7508.3|7512|7509.2|7511.1|7508.3|5
1624457150000|2021-06-23 14:05:50|7511.5|7508.7|7511.1|7508.3|7512|7509.2|7511.1|7508.3|95
1624457160000|2021-06-23 14:06:00|7511.5|7508.7|7512.1|7509.3|7512.9|7510.1|7511.1|7508.3|55
1624457170000|2021-06-23 14:06:10|7512.9|7510.1|7512|7509.2|7513.1|7510.3|7512|7509.2|9
1624457180000|2021-06-23 14:06:20|7512.1|7509.3|7511.9|7509.1|7512.6|7509.8|7511.9|7509.1|5
1624457190000|2021-06-23 14:06:30|7511.1|7508.3|7512.1|7509.3|7513|7510.2|7510.9|7508.1|29
1624457200000|2021-06-23 14:06:40|7512|7509.2|7512.5|7509.7|7512.5|7509.7|7511.5|7508.7|10
1624457210000|2021-06-23 14:06:50|7512.1|7509.3|7512.1|7509.3|7513|7510.2|7511.9|7509.1|23
1624457220000|2021-06-23 14:07:00|7512.6|7509.8|7512.1|7509.3|7513|7510.2|7511.5|7508.7|11
1624457230000|2021-06-23 14:07:10|7512|7509.2|7511.9|7509.1|7512.1|7509.3|7511|7508.2|23
1624457240000|2021-06-23 14:07:20|7512|7509.2|7512.5|7509.7|7512.5|7509.7|7511.9|7509.1|30
1624457250000|2021-06-23 14:07:30|7512.9|7510.1|7510.9|7508.1|7512.9|7510.1|7510.9|7508.1|27
1624457260000|2021-06-23 14:07:40|7510.1|7507.3|7509.5|7506.7|7510.5|7507.7|7508.5|7505.7|66
1624457270000|2021-06-23 14:07:50|7509.4|7506.6|7507.9|7505.1|7509.4|7506.6|7507|7504.2|87
1624457280000|2021-06-23 14:08:00|7508.1|7505.3|7509.5|7506.7|7510.1|7507.3|7508.1|7505.3|18
1624457290000|2021-06-23 14:08:10|7510.1|7507.3|7510.9|7508.1|7511|7508.2|7510|7507.2|19
1624457300000|2021-06-23 14:08:20|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7509|7506.2|17
1624457310000|2021-06-23 14:08:30|7509.9|7507.1|7510.5|7507.7|7511.4|7508.6|7509.9|7507.1|54
1624457320000|2021-06-23 14:08:40|7510.4|7507.6|7512.5|7509.7|7512.5|7509.7|7510.4|7507.6|16
1624457330000|2021-06-23 14:08:50|7512.9|7510.1|7513.1|7510.3|7513.9|7511.1|7512.9|7510.1|7
1624457340000|2021-06-23 14:09:00|7513|7510.2|7512.9|7510.1|7513|7510.2|7511.4|7508.6|11
1624457350000|2021-06-23 14:09:10|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7511.9|7509.1|1
1624457360000|2021-06-23 14:09:20|7512.4|7509.6|7512|7509.2|7512.5|7509.7|7511.9|7509.1|21
1624457370000|2021-06-23 14:09:30|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511|7508.2|8
1624457390000|2021-06-23 14:09:50|7512|7509.2|7512|7509.2|7512.1|7509.3|7512|7509.2|6
1624457400000|2021-06-23 14:10:00|7511.9|7509.1|7512|7509.2|7512|7509.2|7510.9|7508.1|7
1624457410000|2021-06-23 14:10:10|7511.9|7509.1|7511.9|7509.1|7512.1|7509.3|7511.9|7509.1|11
1624457420000|2021-06-23 14:10:20|7512|7509.2|7510.9|7508.1|7512|7509.2|7510.9|7508.1|1
1624457430000|2021-06-23 14:10:30|7511|7508.2|7511.4|7508.6|7511.5|7508.7|7510.9|7508.1|3
1624457440000|2021-06-23 14:10:40|7510.9|7508.1|7510.5|7507.7|7511|7508.2|7509.9|7507.1|9
1624457450000|2021-06-23 14:10:50|7510.4|7507.6|7509.9|7507.1|7510.4|7507.6|7509.9|7507.1|0
1624457460000|2021-06-23 14:11:00|7508.9|7506.1|7508.9|7506.1|7510.5|7507.7|7508.9|7506.1|25
1624457470000|2021-06-23 14:11:10|7509|7506.2|7510.9|7508.1|7510.9|7508.1|7509|7506.2|18
1624457480000|2021-06-23 14:11:20|7511.1|7508.3|7511.9|7509.1|7512.1|7509.3|7511.1|7508.3|10
1624457490000|2021-06-23 14:11:30|7512|7509.2|7512|7509.2|7512.1|7509.3|7512|7509.2|3
1624457500000|2021-06-23 14:11:40|7511.9|7509.1|7512|7509.2|7512.1|7509.3|7511.9|7509.1|2
1624457510000|2021-06-23 14:11:50|7512.1|7509.3|7512|7509.2|7512.1|7509.3|7511.9|7509.1|3
1624457520000|2021-06-23 14:12:00|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7511.9|7509.1|9
1624457530000|2021-06-23 14:12:10|||||||||8
1624457540000|2021-06-23 14:12:20|||||||||8
1624457550000|2021-06-23 14:12:30|7512|7509.2|7512.1|7509.3|7512.1|7509.3|7510.9|7508.1|26
1624457560000|2021-06-23 14:12:40|||||||||1
1624457580000|2021-06-23 14:13:00|7511.1|7508.3|7512|7509.2|7512|7509.2|7511.1|7508.3|6
1624457590000|2021-06-23 14:13:10|7512.1|7509.3|7511.9|7509.1|7512.1|7509.3|7511.9|7509.1|7
1624457600000|2021-06-23 14:13:20|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|10
1624457610000|2021-06-23 14:13:30|7512|7509.2|7511.9|7509.1|7512|7509.2|7511.9|7509.1|7
1624457620000|2021-06-23 14:13:40|7511.5|7508.7|7510.9|7508.1|7511.5|7508.7|7510.9|7508.1|7
1624457630000|2021-06-23 14:13:50|7511|7508.2|7511|7508.2|7511.1|7508.3|7510.9|7508.1|9
1624457640000|2021-06-23 14:14:00|7510.1|7507.3|7509.9|7507.1|7510.1|7507.3|7509.5|7506.7|21
1624457650000|2021-06-23 14:14:10|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7509.9|7507.1|22
1624457660000|2021-06-23 14:14:20|7510|7507.2|7512|7509.2|7512.1|7509.3|7509.1|7506.3|142
1624457670000|2021-06-23 14:14:30|7512.1|7509.3|7511.9|7509.1|7512.1|7509.3|7511.1|7508.3|5
1624457680000|2021-06-23 14:14:40|7512|7509.2|7511.5|7508.7|7512.1|7509.3|7511.5|7508.7|14
1624457690000|2021-06-23 14:14:50|7511.9|7509.1|7511.9|7509.1|7512.1|7509.3|7511|7508.2|36
1624457700000|2021-06-23 14:15:00|7511|7508.2|7511|7508.2|7511.4|7508.6|7510.9|7508.1|13
1624457710000|2021-06-23 14:15:10|7511.5|7508.7|7507.9|7505.1|7511.5|7508.7|7507.9|7505.1|18
1624457720000|2021-06-23 14:15:20|7507.1|7504.3|7508.5|7505.7|7508.5|7505.7|7506.9|7504.1|67
1624457730000|2021-06-23 14:15:30|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|8
1624457740000|2021-06-23 14:15:40|7509.1|7506.3|7510|7507.2|7510.1|7507.3|7509.1|7506.3|35
1624457750000|2021-06-23 14:15:50|7510.1|7507.3|7509.5|7506.7|7510.1|7507.3|7509.5|7506.7|6
1624457760000|2021-06-23 14:16:00|7509.9|7507.1|7509|7506.2|7509.9|7507.1|7508.9|7506.1|31
1624457770000|2021-06-23 14:16:10|7508.9|7506.1|7508|7505.2|7509|7506.2|7507.9|7505.1|4
1624457780000|2021-06-23 14:16:20|7508.2|7505.4|7508.1|7505.3|7509.1|7506.3|7508|7505.2|266
1624457790000|2021-06-23 14:16:30|7508.5|7505.7|7507|7504.2|7508.9|7506.1|7507|7504.2|32
1624457800000|2021-06-23 14:16:40|7506.9|7504.1|7507|7504.2|7507.1|7504.3|7506.1|7503.3|25
1624457810000|2021-06-23 14:16:50|7507.5|7504.7|7506.9|7504.1|7507.5|7504.7|7506.9|7504.1|35
1624457820000|2021-06-23 14:17:00|7507.1|7504.3|7506.9|7504.1|7508|7505.2|7506.9|7504.1|114
1624457830000|2021-06-23 14:17:10|7507|7504.2|7508|7505.2|7508.1|7505.3|7506.9|7504.1|16
1624457840000|2021-06-23 14:17:20|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|3
1624457850000|2021-06-23 14:17:30|||||||||9
1624457860000|2021-06-23 14:17:40|7508.4|7505.6|7510.1|7507.3|7510.1|7507.3|7508|7505.2|17
1624457870000|2021-06-23 14:17:50|7510|7507.2|7509.5|7506.7|7510|7507.2|7508.9|7506.1|25
1624457880000|2021-06-23 14:18:00|7509.9|7507.1|7509|7506.2|7510|7507.2|7509|7506.2|7
1624457890000|2021-06-23 14:18:10|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7508.9|7506.1|10
1624457900000|2021-06-23 14:18:20|7509.3|7506.5|7509.9|7507.1|7510|7507.2|7508.9|7506.1|46
1624457910000|2021-06-23 14:18:30|7510|7507.2|7509.9|7507.1|7511.5|7508.7|7509.9|7507.1|102
1624457920000|2021-06-23 14:18:40|7509|7506.2|7510.9|7508.1|7511|7508.2|7508.9|7506.1|23
1624457930000|2021-06-23 14:18:50|7511|7508.2|7510.9|7508.1|7511|7508.2|7509.9|7507.1|33
1624457940000|2021-06-23 14:19:00|7510|7507.2|7511|7508.2|7511|7508.2|7509.9|7507.1|8
1624457950000|2021-06-23 14:19:10|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7509.9|7507.1|11
1624457960000|2021-06-23 14:19:20|7511|7508.2|7509.9|7507.1|7512|7509.2|7509.5|7506.7|62
1624457970000|2021-06-23 14:19:30|7510|7507.2|7509.9|7507.1|7510|7507.2|7509.9|7507.1|10
1624457980000|2021-06-23 14:19:40|7509|7506.2|7510.5|7507.7|7510.9|7508.1|7509|7506.2|11
1624457990000|2021-06-23 14:19:50|7510.9|7508.1|7512.1|7509.3|7512.1|7509.3|7510.9|7508.1|16
1624458000000|2021-06-23 14:20:00|7512.5|7509.7|7511|7508.2|7512.5|7509.7|7511|7508.2|25
1624458010000|2021-06-23 14:20:10|7510.9|7508.1|7512.9|7510.1|7513.9|7511.1|7510.9|7508.1|176
1624458020000|2021-06-23 14:20:20|7512|7509.2|7511.9|7509.1|7512.9|7510.1|7511.9|7509.1|20
1624458030000|2021-06-23 14:20:30|7512.9|7510.1|7510.3|7507.5|7512.9|7510.1|7509.9|7507.1|173
1624458040000|2021-06-23 14:20:40|7510|7507.2|7510|7507.2|7510.4|7507.6|7509.9|7507.1|2
1624458050000|2021-06-23 14:20:50|7510.4|7507.6|7510|7507.2|7510.9|7508.1|7510|7507.2|10
1624458060000|2021-06-23 14:21:00|7510.5|7507.7|7513.9|7511.1|7513.9|7511.1|7510.5|7507.7|22
1624458070000|2021-06-23 14:21:10|7513.5|7510.7|7512.9|7510.1|7513.5|7510.7|7512.9|7510.1|10
1624458080000|2021-06-23 14:21:20|7513|7510.2|7512.9|7510.1|7513.4|7510.6|7512.9|7510.1|12
1624458090000|2021-06-23 14:21:30|7513|7510.2|7512.9|7510.1|7513.9|7511.1|7512.9|7510.1|1
1624458100000|2021-06-23 14:21:40|7513|7510.2|7512.4|7509.6|7513|7510.2|7512.4|7509.6|9
1624458110000|2021-06-23 14:21:50|7512.9|7510.1|7516.9|7514.1|7517.5|7514.7|7512.9|7510.1|95
1624458120000|2021-06-23 14:22:00|7516.4|7513.6|7517.5|7514.7|7517.5|7514.7|7516.4|7513.6|13
1624458130000|2021-06-23 14:22:10|7518|7515.2|7515.1|7512.3|7518|7515.2|7515.1|7512.3|14
1624458140000|2021-06-23 14:22:20|7515.9|7513.1|7517.9|7515.1|7517.9|7515.1|7515.9|7513.1|43
1624458150000|2021-06-23 14:22:30|7517.5|7514.7|7518.1|7515.3|7519.6|7516.8|7517.5|7514.7|238
1624458160000|2021-06-23 14:22:40|7518.2|7515.4|7519.2|7516.4|7519.2|7516.4|7518|7515.2|91
1624458170000|2021-06-23 14:22:50|7519.5|7516.7|7518.5|7515.7|7519.5|7516.7|7518.5|7515.7|13
1624458180000|2021-06-23 14:23:00|7518.6|7515.8|7517.1|7514.3|7519|7516.2|7516.5|7513.7|21
1624458190000|2021-06-23 14:23:10|7517|7514.2|7516.5|7513.7|7517|7514.2|7516.2|7513.4|38
1624458200000|2021-06-23 14:23:20|7516.1|7513.3|7517.1|7514.3|7517.1|7514.3|7516.1|7513.3|4
1624458210000|2021-06-23 14:23:30|7517|7514.2|7517|7514.2|7517.1|7514.3|7516.6|7513.8|5
1624458220000|2021-06-23 14:23:40|7516.7|7513.9|7518.1|7515.3|7518.2|7515.4|7516.7|7513.9|24
1624458230000|2021-06-23 14:23:50|7518.2|7515.4|7518.6|7515.8|7519.1|7516.3|7518.1|7515.3|47
1624458240000|2021-06-23 14:24:00|7518.2|7515.4|7518.1|7515.3|7518.2|7515.4|7517.7|7514.9|15
1624458250000|2021-06-23 14:24:10|7518.2|7515.4|7518.1|7515.3|7518.2|7515.4|7517.2|7514.4|122
1624458260000|2021-06-23 14:24:20|7518.2|7515.4|7518.1|7515.3|7518.2|7515.4|7518.1|7515.3|20
1624458270000|2021-06-23 14:24:30|7518.2|7515.4|7518.1|7515.3|7518.2|7515.4|7518.1|7515.3|25
1624458280000|2021-06-23 14:24:40|||||||||6
1624458290000|2021-06-23 14:24:50|7517.7|7514.9|7517.1|7514.3|7517.7|7514.9|7517.1|7514.3|10
1624458300000|2021-06-23 14:25:00|7517.2|7514.4|7515.6|7512.8|7517.2|7514.4|7515.1|7512.3|31
1624458310000|2021-06-23 14:25:10|7515.5|7512.7|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|11
1624458320000|2021-06-23 14:25:20|7514.9|7512.1|7515.1|7512.3|7515.5|7512.7|7514.1|7511.3|54
1624458330000|2021-06-23 14:25:30|7516.1|7513.3|7514.5|7511.7|7516.6|7513.8|7514.5|7511.7|34
1624458340000|2021-06-23 14:25:40|7514.1|7511.3|7511.5|7508.7|7514.1|7511.3|7511.1|7508.3|30
1624458350000|2021-06-23 14:25:50|7511.1|7508.3|7510.5|7507.7|7511.4|7508.6|7510|7507.2|51
1624458360000|2021-06-23 14:26:00|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510|7507.2|12
1624458370000|2021-06-23 14:26:10|7511|7508.2|7511.1|7508.3|7511.1|7508.3|7510|7507.2|66
1624458380000|2021-06-23 14:26:20|7511.6|7508.8|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|1
1624458390000|2021-06-23 14:26:30|7511.5|7508.7|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|5
1624458400000|2021-06-23 14:26:40|7511.6|7508.8|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|54
1624458410000|2021-06-23 14:26:50|7511.2|7508.4|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|42
1624458420000|2021-06-23 14:27:00|7511|7508.2|7511.7|7508.9|7512.1|7509.3|7510.6|7507.8|11
1624458430000|2021-06-23 14:27:10|7512.1|7509.3|7511.2|7508.4|7512.6|7509.8|7511.2|7508.4|12
1624458440000|2021-06-23 14:27:20|7511.6|7508.8|7511.1|7508.3|7512.1|7509.3|7511.1|7508.3|26
1624458450000|2021-06-23 14:27:30|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|17
1624458460000|2021-06-23 14:27:40|7511.9|7509.1|7510.9|7508.1|7513|7510.2|7510.9|7508.1|111
1624458470000|2021-06-23 14:27:50|7511|7508.2|7511|7508.2|7511|7508.2|7510.9|7508.1|8
1624458480000|2021-06-23 14:28:00|7510.9|7508.1|7511|7508.2|7511|7508.2|7510.9|7508.1|6
1624458490000|2021-06-23 14:28:10|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|2
1624458500000|2021-06-23 14:28:20|7511.1|7508.3|7511.2|7508.4|7511.5|7508.7|7511|7508.2|35
1624458510000|2021-06-23 14:28:30|7511.6|7508.8|7512.2|7509.4|7512.6|7509.8|7511.1|7508.3|23
1624458520000|2021-06-23 14:28:40|7512.5|7509.7|7513.2|7510.4|7513.2|7510.4|7512.1|7509.3|10
1624458530000|2021-06-23 14:28:50|7513.1|7510.3|7512.5|7509.7|7513.2|7510.4|7512.2|7509.4|9
1624458540000|2021-06-23 14:29:00|7512.1|7509.3|7512.7|7509.9|7513|7510.2|7511.7|7508.9|56
1624458550000|2021-06-23 14:29:10|7512.6|7509.8|7513.2|7510.4|7513.2|7510.4|7512.6|7509.8|11
1624458560000|2021-06-23 14:29:20|7513.1|7510.3|7513.2|7510.4|7513.2|7510.4|7512.2|7509.4|18
1624458570000|2021-06-23 14:29:30|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|169
1624458580000|2021-06-23 14:29:40|||||||||10
1624458590000|2021-06-23 14:29:50|7513.2|7510.4|7513.7|7510.9|7513.7|7510.9|7513.2|7510.4|6
1624458600000|2021-06-23 14:30:00|7514.4|7511.6|7526.1|7523.3|7528.3|7525.4|7514.4|7511.6|511
1624458610000|2021-06-23 14:30:10|7526.3|7523.5|7531.2|7528.4|7532.2|7529.4|7526.3|7523.5|280
1624458620000|2021-06-23 14:30:20|7531.7|7528.9|7532.7|7529.9|7532.7|7529.9|7527.6|7524.8|231
1624458630000|2021-06-23 14:30:30|7532.2|7529.4|7529.7|7526.9|7532.7|7529.9|7527.1|7524.3|416
1624458640000|2021-06-23 14:30:40|7530.1|7527.3|7529.7|7526.9|7531.7|7528.9|7528.6|7525.7|52
1624458650000|2021-06-23 14:30:50|7530.1|7527.3|7532.1|7529.3|7532.2|7529.4|7527.2|7524.4|277
1624458660000|2021-06-23 14:31:00|7532.2|7529.4|7537.2|7534.4|7537.2|7534.4|7532.2|7529.4|748
1624458670000|2021-06-23 14:31:10|7537.7|7534.9|7531.7|7528.9|7539.2|7536.4|7529.6|7526.8|423
1624458680000|2021-06-23 14:31:20|7532.2|7529.4|7531.6|7528.8|7535.2|7532.4|7529.1|7526.3|203
1624458690000|2021-06-23 14:31:30|7531.5|7528.7|7523.6|7520.8|7532.2|7529.4|7522.6|7519.8|166
1624458700000|2021-06-23 14:31:40|7523.7|7520.9|7525.6|7522.8|7526.6|7523.8|7522.7|7519.9|114
1624458710000|2021-06-23 14:31:50|7525.1|7522.3|7527.6|7524.8|7528.6|7525.8|7524.7|7521.9|91
1624458720000|2021-06-23 14:32:00|7527.1|7524.3|7531.7|7528.9|7532.1|7529.3|7526.7|7523.9|51
1624458730000|2021-06-23 14:32:10|7531.8|7529|7531.7|7528.9|7533.7|7530.9|7530.7|7527.9|96
1624458740000|2021-06-23 14:32:20|7531.6|7528.8|7527.7|7524.9|7531.6|7528.8|7527.7|7524.9|30
1624458750000|2021-06-23 14:32:30|7527.6|7524.8|7525.1|7522.3|7527.6|7524.8|7525.1|7522.3|13
1624458760000|2021-06-23 14:32:40|7524.6|7521.8|7521.6|7518.8|7525.6|7522.8|7521.1|7518.3|48
1624458770000|2021-06-23 14:32:50|7521.7|7518.9|7521.6|7518.8|7522.2|7519.4|7519.7|7516.9|48
1624458780000|2021-06-23 14:33:00|7521.7|7518.9|7522.6|7519.8|7523.2|7520.4|7521.6|7518.8|49
1624458790000|2021-06-23 14:33:10|7522.1|7519.3|7515.6|7512.8|7522.1|7519.3|7514.6|7511.8|179
1624458800000|2021-06-23 14:33:20|7516.1|7513.3|7513.6|7510.8|7517|7514.2|7511.6|7508.8|118
1624458810000|2021-06-23 14:33:30|7517.7|7507.7|7512.6|7509.8|7517.7|7511.8|7512.6|7507.7|71
1624458820000|2021-06-23 14:33:40|7512.1|7509.3|7509.6|7506.8|7512.1|7509.3|7509.2|7506.4|103
1624458830000|2021-06-23 14:33:50|7509.7|7506.9|7517.1|7514.3|7517.1|7514.3|7509.7|7506.9|71
1624458840000|2021-06-23 14:34:00|7516.6|7513.8|7515.6|7512.8|7516.6|7513.8|7513.1|7510.3|43
1624458850000|2021-06-23 14:34:10|7515.1|7512.3|7515.5|7512.7|7515.6|7512.8|7513.5|7510.7|190
1624458860000|2021-06-23 14:34:20|7515.1|7512.3|7512.1|7509.3|7515.1|7512.3|7511.5|7508.7|63
1624458870000|2021-06-23 14:34:30|7511.6|7508.8|7506.6|7503.8|7511.9|7509.1|7505|7502.2|180
1624458880000|2021-06-23 14:34:40|7507.1|7504.3|7505.6|7502.8|7507.1|7504.3|7504.1|7501.3|60
1624458890000|2021-06-23 14:34:50|7506|7503.2|7506.6|7503.8|7507.4|7504.6|7504.5|7501.7|120
1624458900000|2021-06-23 14:35:00|7507|7504.2|7507.9|7505.1|7511|7508.2|7504.1|7501.3|242
1624458910000|2021-06-23 14:35:10|7507.5|7504.7|7500.5|7497.7|7508.5|7505.7|7500.5|7497.7|155
1624458920000|2021-06-23 14:35:20|7500.9|7498.1|7503.5|7500.7|7505.5|7502.7|7500.9|7498.1|103
1624458930000|2021-06-23 14:35:30|7502.1|7499.3|7502.9|7500.1|7503|7500.2|7500.3|7497.5|547
1624458940000|2021-06-23 14:35:40|7502|7499.2|7500.5|7497.7|7502.5|7499.7|7498.9|7496.1|65
1624458950000|2021-06-23 14:35:50|7500.1|7497.3|7504.1|7501.3|7505.9|7503.1|7500.1|7497.3|270
1624458960000|2021-06-23 14:36:00|7504.6|7501.8|7510.6|7507.8|7510.8|7508|7504.1|7501.3|78
1624458970000|2021-06-23 14:36:10|7512.5|7509.7|7509.5|7506.7|7513.1|7510.3|7508.6|7505.8|153
1624458980000|2021-06-23 14:36:20|7509.1|7506.3|7510.1|7507.3|7510.1|7507.3|7507.1|7504.3|92
1624458990000|2021-06-23 14:36:30|7509.1|7506.3|7509.1|7506.3|7510.5|7507.7|7508.1|7505.3|115
1624459000000|2021-06-23 14:36:40|7509.6|7506.8|7511.1|7508.3|7511.1|7508.3|7508.5|7505.7|124
1624459010000|2021-06-23 14:36:50|7511.6|7508.8|7514.9|7512.1|7515.5|7512.7|7511|7508.2|134
1624459020000|2021-06-23 14:37:00|7515|7512.2|7520|7517.2|7520.6|7517.8|7515|7512.2|54
1624459030000|2021-06-23 14:37:10|7520.1|7517.3|7521|7518.2|7521.1|7518.3|7520|7517.2|36
1624459040000|2021-06-23 14:37:20|7520.6|7517.8|7521.1|7518.3|7522.1|7519.3|7519.5|7516.7|141
1624459050000|2021-06-23 14:37:30|7521.6|7518.8|7519.1|7516.3|7521.6|7518.8|7518.6|7515.8|106
1624459060000|2021-06-23 14:37:40|7519.6|7516.8|7519.1|7516.3|7521.1|7518.3|7518.6|7515.8|164
1624459070000|2021-06-23 14:37:50|7519.6|7516.8|7520.1|7517.3|7520.6|7517.8|7518.6|7515.8|36
1624459080000|2021-06-23 14:38:00|7520.2|7517.4|7524.1|7521.3|7524.1|7521.3|7519.1|7516.3|59
1624459090000|2021-06-23 14:38:10|7524.2|7521.4|7524.1|7521.3|7526.1|7523.3|7523.1|7520.3|56
1624459100000|2021-06-23 14:38:20|7523.6|7520.8|7522.6|7519.8|7523.6|7520.8|7521.6|7518.8|25
1624459110000|2021-06-23 14:38:30|7522.1|7519.3|7521.1|7518.3|7522.1|7519.3|7520.6|7517.8|41
1624459120000|2021-06-23 14:38:40|7520.6|7517.8|7519.1|7516.3|7520.6|7517.8|7519.1|7516.3|130
1624459130000|2021-06-23 14:38:50|7519.6|7516.8|7519.1|7516.3|7520.6|7517.8|7518.5|7515.7|78
1624459140000|2021-06-23 14:39:00|7520.1|7517.3|7518.5|7515.7|7520.1|7517.3|7517.1|7514.3|101
1624459150000|2021-06-23 14:39:10|7519.1|7516.3|7519.1|7516.3|7519.6|7516.8|7519|7516.2|12
1624459160000|2021-06-23 14:39:20|7519.4|7516.6|7518|7515.2|7519.5|7516.7|7517.9|7515.1|129
1624459170000|2021-06-23 14:39:30|7517.9|7515.1|7514.5|7511.7|7517.9|7515.1|7514|7511.2|77
1624459180000|2021-06-23 14:39:40|7513.5|7510.7|7517.1|7514.3|7517.5|7514.7|7513.1|7510.3|39
1624459190000|2021-06-23 14:39:50|7517.5|7514.7|7516.6|7513.8|7518.1|7515.3|7516.6|7513.8|78
1624459200000|2021-06-23 14:40:00|7516.5|7513.7|7518.6|7515.8|7518.6|7515.8|7514.1|7511.3|77
1624459210000|2021-06-23 14:40:10|7518.5|7515.7|7521.9|7519.1|7523.5|7520.7|7518.1|7515.3|54
1624459220000|2021-06-23 14:40:20|7521|7518.2|7521.1|7518.3|7521.1|7518.3|7518.9|7516.1|31
1624459230000|2021-06-23 14:40:30|7521|7518.2|7522.1|7519.3|7522.1|7519.3|7519.6|7516.8|13
1624459240000|2021-06-23 14:40:40|7522|7519.2|7522.9|7520.1|7523.1|7520.3|7522|7519.2|23
1624459250000|2021-06-23 14:40:50|7523|7520.2|7520.1|7517.3|7523|7520.2|7520.1|7517.3|13
1624459260000|2021-06-23 14:41:00|7520|7517.2|7522.1|7519.3|7523|7520.2|7520|7517.2|74
1624459270000|2021-06-23 14:41:10|7522.5|7519.7|7521.1|7518.3|7522.5|7519.7|7521.1|7518.3|40
1624459280000|2021-06-23 14:41:20|7521.5|7518.7|7519.5|7516.7|7521.5|7518.7|7518.4|7515.6|73
1624459290000|2021-06-23 14:41:30|7519.1|7516.3|7517|7514.2|7520.5|7517.7|7517|7514.2|34
1624459300000|2021-06-23 14:41:40|7517.1|7514.3|7518.4|7515.6|7519.5|7516.7|7516.9|7514.1|38
1624459310000|2021-06-23 14:41:50|7518.5|7515.7|7520.1|7517.3|7520.1|7517.3|7518.5|7515.7|46
1624459320000|2021-06-23 14:42:00|7520|7517.2|7520.5|7517.7|7521.5|7518.7|7519.5|7516.7|200
1624459330000|2021-06-23 14:42:10|7520.1|7517.3|7519.5|7516.7|7520.1|7517.3|7517.4|7514.6|24
1624459340000|2021-06-23 14:42:20|7519.6|7516.8|7520|7517.2|7520.5|7517.7|7519.5|7516.7|6
1624459350000|2021-06-23 14:42:30|7520.6|7517.8|7522.6|7519.8|7522.6|7519.8|7520.6|7517.8|9
1624459360000|2021-06-23 14:42:40|7522.5|7519.7|7521.6|7518.8|7523.1|7520.3|7521|7518.2|7
1624459370000|2021-06-23 14:42:50|7522.1|7519.3|7521.5|7518.7|7522.6|7519.8|7521.5|7518.7|83
1624459380000|2021-06-23 14:43:00|7521.6|7518.8|7521.5|7518.7|7522.1|7519.3|7520|7517.2|6
1624459390000|2021-06-23 14:43:10|7520.6|7517.8|7520.1|7517.3|7521|7518.2|7520|7517.2|29
1624459400000|2021-06-23 14:43:20|7520.4|7517.6|7518|7515.2|7520.5|7517.7|7518|7515.2|19
1624459410000|2021-06-23 14:43:30|7518.4|7515.6|7518.4|7515.6|7519|7516.2|7517.6|7514.8|16
1624459420000|2021-06-23 14:43:40|7518|7515.2|7519.5|7516.7|7520|7517.2|7518|7515.2|21
1624459430000|2021-06-23 14:43:50|7519.6|7516.8|7520.6|7517.8|7520.9|7518.1|7519.5|7516.7|7
1624459440000|2021-06-23 14:44:00|7521.1|7518.3|7519|7516.2|7521.1|7518.3|7519|7516.2|6
1624459450000|2021-06-23 14:44:10|7518.9|7516.1|7517.1|7514.3|7519.1|7516.3|7516.9|7514.1|20
1624459460000|2021-06-23 14:44:20|7517.6|7514.8|7518.5|7515.7|7519.5|7516.7|7517.6|7514.8|21
1624459470000|2021-06-23 14:44:30|7518.6|7515.8|7516.4|7513.6|7519.1|7516.3|7516|7513.2|29
1624459480000|2021-06-23 14:44:40|7516.9|7514.1|7517.5|7514.7|7518|7515.2|7516.4|7513.6|14
1624459490000|2021-06-23 14:44:50|7517.1|7514.3|7515.9|7513.1|7517.6|7514.8|7515.9|7513.1|5
1624459500000|2021-06-23 14:45:00|7515.5|7512.7|7513.5|7510.7|7517.5|7514.7|7513.5|7510.7|72
1624459510000|2021-06-23 14:45:10|7513|7510.2|7513|7510.2|7513.5|7510.7|7510|7507.2|194
1624459520000|2021-06-23 14:45:20|7513.9|7511.1|7514.4|7511.6|7516|7513.2|7513|7510.2|51
1624459530000|2021-06-23 14:45:30|7514|7511.2|7515.5|7512.7|7516.5|7513.7|7514|7511.2|6
1624459540000|2021-06-23 14:45:40|7516|7513.2|7517.5|7514.7|7517.5|7514.7|7515.9|7513.1|48
1624459550000|2021-06-23 14:45:50|7519.5|7516.7|7521.5|7518.7|7521.5|7518.7|7518.9|7516.1|138
1624459560000|2021-06-23 14:46:00|7522.4|7519.6|7521.4|7518.6|7523|7520.2|7521.4|7518.6|70
1624459570000|2021-06-23 14:46:10|7520.9|7518.1|7521|7518.2|7524|7521.2|7520.9|7518.1|387
1624459580000|2021-06-23 14:46:20|7520.5|7517.7|7520.5|7517.7|7521|7518.2|7520|7517.2|34
1624459590000|2021-06-23 14:46:30|7520.4|7517.6|7520.5|7517.7|7520.5|7517.7|7519.5|7516.7|31
1624459600000|2021-06-23 14:46:40|7521|7518.2|7521|7518.2|7522|7519.2|7521|7518.2|3
1624459610000|2021-06-23 14:46:50|7520.5|7517.7|7520.5|7517.7|7521|7518.2|7520|7517.2|17
1624459620000|2021-06-23 14:47:00|7520|7517.2|7520.5|7517.7|7521.5|7518.7|7520|7517.2|31
1624459630000|2021-06-23 14:47:10|7520|7517.2|7521|7518.2|7521.9|7519.1|7520|7517.2|35
1624459640000|2021-06-23 14:47:20|7521.5|7518.7|7520.9|7518.1|7521.5|7518.7|7520.5|7517.7|23
1624459650000|2021-06-23 14:47:30|7520.5|7517.7|7518.5|7515.7|7520.5|7517.7|7518.5|7515.7|47
1624459660000|2021-06-23 14:47:40|7519|7516.2|7520.5|7517.7|7521|7518.2|7519|7516.2|110
1624459670000|2021-06-23 14:47:50|7520.6|7517.8|7519.5|7516.7|7521|7518.2|7519.5|7516.7|56
1624459680000|2021-06-23 14:48:00|7519|7516.2|7518.9|7516.1|7519|7516.2|7517.5|7514.7|75
1624459690000|2021-06-23 14:48:10|7518.5|7515.7|7517|7514.2|7518.5|7515.7|7517|7514.2|20
1624459700000|2021-06-23 14:48:20|7517.8|7515|7518.5|7515.7|7518.5|7515.7|7517.5|7514.7|18
1624459710000|2021-06-23 14:48:30|7519|7516.2|7518.4|7515.6|7519.9|7517.1|7518.4|7515.6|6
1624459720000|2021-06-23 14:48:40|7518.5|7515.7|7519|7516.2|7519|7516.2|7518|7515.2|9
1624459730000|2021-06-23 14:48:50|7520|7517.2|7521|7518.2|7521|7518.2|7520|7517.2|51
1624459740000|2021-06-23 14:49:00|7521.5|7518.7|7522.5|7519.7|7522.5|7519.7|7521|7518.2|61
1624459750000|2021-06-23 14:49:10|7522|7519.2|7522|7519.2|7522|7519.2|7521.5|7518.7|8
1624459760000|2021-06-23 14:49:20|7525|7522.2|7525|7522.2|7526|7523.2|7524.9|7522.1|209
1624459770000|2021-06-23 14:49:30|7525.5|7522.7|7525.5|7522.7|7526|7523.2|7524.5|7521.7|12
1624459780000|2021-06-23 14:49:40|7525|7522.2|7523|7520.2|7525|7522.2|7523|7520.2|129
1624459790000|2021-06-23 14:49:50|7522.5|7519.7|7520.5|7517.7|7523|7520.2|7520.5|7517.7|140
1624459800000|2021-06-23 14:50:00|7520|7517.2|7517|7514.2|7521|7518.2|7517|7514.2|193
1624459810000|2021-06-23 14:50:10|7517.5|7514.7|7518.9|7516.1|7519|7516.2|7517.5|7514.7|51
1624459820000|2021-06-23 14:50:20|7518|7515.2|7518.5|7515.7|7519|7516.2|7517.5|7514.7|39
1624459830000|2021-06-23 14:50:30|7518|7515.2|7516|7513.2|7518|7515.2|7514.5|7511.7|505
1624459840000|2021-06-23 14:50:40|7516.5|7513.7|7516|7513.2|7516.5|7513.7|7515.5|7512.7|58
1624459850000|2021-06-23 14:50:50|7515.9|7513.1|7515|7512.2|7516|7513.2|7514|7511.2|12
1624459860000|2021-06-23 14:51:00|7514.5|7511.7|7515|7512.2|7516|7513.2|7514|7511.2|46
1624459870000|2021-06-23 14:51:10|7514|7511.2|7512|7509.2|7514|7511.2|7511.5|7508.7|39
1624459880000|2021-06-23 14:51:20|7512.5|7509.7|7513|7510.2|7514|7511.2|7512.5|7509.7|25
1624459890000|2021-06-23 14:51:30|7513.1|7510.3|7515.1|7512.3|7515.1|7512.3|7513.1|7510.3|207
1624459900000|2021-06-23 14:51:40|7516|7513.2|7515|7512.2|7516.5|7513.7|7515|7512.2|29
1624459910000|2021-06-23 14:51:50|7514.9|7512.1|7512|7509.2|7514.9|7512.1|7512|7509.2|183
1624459920000|2021-06-23 14:52:00|7513|7510.2|7513|7510.2|7513|7510.2|7512|7509.2|43
1624459930000|2021-06-23 14:52:10|7513.2|7510.4|7513|7510.2|7514.5|7511.7|7513|7510.2|20
1624459940000|2021-06-23 14:52:20|7513.5|7510.7|7515|7512.2|7515|7512.2|7513|7510.2|88
1624459950000|2021-06-23 14:52:30|7514.5|7511.7|7515|7512.2|7515.9|7513.1|7514|7511.2|46
1624459960000|2021-06-23 14:52:40|7515.1|7512.3|7516.5|7513.7|7516.5|7513.7|7515.1|7512.3|40
1624459970000|2021-06-23 14:52:50|7517|7514.2|7516|7513.2|7517|7514.2|7516|7513.2|4
1624459980000|2021-06-23 14:53:00|7516.5|7513.7|7519|7516.2|7520|7517.2|7516.5|7513.7|19
1624459990000|2021-06-23 14:53:10|7518.9|7516.1|7518|7515.2|7518.9|7516.1|7517.5|7514.7|71
1624460000000|2021-06-23 14:53:20|7517.5|7514.7|7517|7514.2|7518|7515.2|7517|7514.2|12
1624460010000|2021-06-23 14:53:30|7516.9|7514.1|7511|7508.2|7516.9|7514.1|7511|7508.2|29
1624460020000|2021-06-23 14:53:40|7511.5|7508.7|7511.5|7508.7|7512|7509.2|7510|7507.2|67
1624460030000|2021-06-23 14:53:50|7511|7508.2|7509|7506.2|7511|7508.2|7508.5|7505.7|29
1624460040000|2021-06-23 14:54:00|7508.5|7505.7|7508.5|7505.7|7510|7507.2|7507|7504.2|172
1624460050000|2021-06-23 14:54:10|7508|7505.2|7506.5|7503.7|7508.5|7505.7|7506.5|7503.7|26
1624460060000|2021-06-23 14:54:20|7507|7504.2|7509|7506.2|7509|7506.2|7507|7504.2|21
1624460070000|2021-06-23 14:54:30|7508.9|7506.1|7510.9|7508.1|7511|7508.2|7508|7505.2|23
1624460080000|2021-06-23 14:54:40|7510|7507.2|7512|7509.2|7512|7509.2|7509|7506.2|23
1624460090000|2021-06-23 14:54:50|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|4
1624460100000|2021-06-23 14:55:00|7511.5|7508.7|7513|7510.2|7514|7511.2|7511.5|7508.7|4
1624460110000|2021-06-23 14:55:10|7513.1|7510.3|7512|7509.2|7513.5|7510.7|7510.5|7507.7|8
1624460120000|2021-06-23 14:55:20|7511.9|7509.1|7511.5|7508.7|7512|7509.2|7511|7508.2|40
1624460130000|2021-06-23 14:55:30|7511.6|7508.8|7513|7510.2|7514.9|7512.1|7511.6|7508.8|12
1624460140000|2021-06-23 14:55:40|7513.5|7510.7|7512.4|7509.6|7513.5|7510.7|7511.9|7509.1|37
1624460150000|2021-06-23 14:55:50|7511.9|7509.1|7509.9|7507.1|7512|7509.2|7509.9|7507.1|26
1624460160000|2021-06-23 14:56:00|7510|7507.2|7509.4|7506.6|7510.4|7507.6|7508.9|7506.1|116
1624460170000|2021-06-23 14:56:10|7508|7505.2|7512.4|7509.6|7512.5|7509.7|7508|7505.2|39
1624460180000|2021-06-23 14:56:20|7511.9|7509.1|7512|7509.2|7513|7510.2|7511.9|7509.1|34
1624460190000|2021-06-23 14:56:30|7511.9|7509.1|7510.9|7508.1|7511.9|7509.1|7509.9|7507.1|50
1624460200000|2021-06-23 14:56:40|7510.5|7507.7|7511.4|7508.6|7511.9|7509.1|7510|7507.2|78
1624460210000|2021-06-23 14:56:50|7511.3|7508.5|7511|7508.2|7512.5|7509.7|7510.9|7508.1|36
1624460220000|2021-06-23 14:57:00|7511.5|7508.7|7512.9|7510.1|7512.9|7510.1|7511.5|7508.7|41
1624460230000|2021-06-23 14:57:10|7513|7510.2|7511.9|7509.1|7513.9|7511.1|7511.9|7509.1|22
1624460240000|2021-06-23 14:57:20|7511|7508.2|7511.9|7509.1|7511.9|7509.1|7511|7508.2|4
1624460250000|2021-06-23 14:57:30|7511.4|7508.6|7511.9|7509.1|7511.9|7509.1|7511.4|7508.6|15
1624460260000|2021-06-23 14:57:40|7511.4|7508.6|7505.9|7503.1|7511.4|7508.6|7505.9|7503.1|132
1624460270000|2021-06-23 14:57:50|7506|7503.2|7507.4|7504.6|7507.9|7505.1|7506|7503.2|29
1624460280000|2021-06-23 14:58:00|7507.3|7504.5|7504.9|7502.1|7507.9|7505.1|7503.9|7501.1|466
1624460290000|2021-06-23 14:58:10|7505.4|7502.6|7506.4|7503.6|7506.4|7503.6|7504.9|7502.1|36
1624460300000|2021-06-23 14:58:20|7505.9|7503.1|7508.8|7506|7509.4|7506.6|7505.9|7503.1|126
1624460310000|2021-06-23 14:58:30|7508.6|7505.8|7508.9|7506.1|7510.3|7507.5|7507.7|7504.9|165
1624460320000|2021-06-23 14:58:40|7509.3|7506.5|7507.9|7505.1|7509.4|7506.6|7507.3|7504.5|18
1624460330000|2021-06-23 14:58:50|7507.8|7505|7505.7|7502.9|7507.9|7505.1|7505.3|7502.5|102
1624460340000|2021-06-23 14:59:00|7504.9|7502.1|7504.8|7502|7505.3|7502.5|7503.3|7500.5|25
1624460350000|2021-06-23 14:59:10|7504.7|7501.9|7507.3|7504.5|7507.4|7504.6|7504.4|7501.6|38
1624460360000|2021-06-23 14:59:20|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7506.3|7503.5|6
1624460370000|2021-06-23 14:59:30|7506.7|7503.9|7505.3|7502.5|7506.9|7504.1|7505.3|7502.5|25
1624460380000|2021-06-23 14:59:40|7504.8|7502|7504.9|7502.1|7505.8|7503|7504.8|7502|9
1624460390000|2021-06-23 14:59:50|7504.8|7502|7504.3|7501.5|7505.3|7502.5|7503.9|7501.1|2
1624460400000|2021-06-23 15:00:00|7503.8|7501|7506.4|7503.6|7506.4|7503.6|7503.3|7500.5|87
1624460410000|2021-06-23 15:00:10|7506.3|7503.5|7506.4|7503.6|7506.4|7503.6|7505.3|7502.5|20
1624460420000|2021-06-23 15:00:20|7506.9|7504.1|7505.8|7503|7507.9|7505.1|7503.8|7501|73
1624460430000|2021-06-23 15:00:30|7505.7|7502.9|7505.4|7502.6|7505.7|7502.9|7504.9|7502.1|55
1624460440000|2021-06-23 15:00:40|7505.9|7503.1|7505.9|7503.1|7506.4|7503.6|7505.3|7502.5|9
1624460450000|2021-06-23 15:00:50|7506.3|7503.5|7503.7|7500.9|7506.9|7504.1|7503.3|7500.5|54
1624460460000|2021-06-23 15:01:00|7503.9|7501.1|7506.4|7503.6|7506.4|7503.6|7503.9|7501.1|17
1624460470000|2021-06-23 15:01:10|7506.8|7504|7506.3|7503.5|7508.8|7506|7506.3|7503.5|219
1624460480000|2021-06-23 15:01:20|7505.8|7503|7508.3|7505.5|7509.8|7507|7505.7|7502.9|35
1624460490000|2021-06-23 15:01:30|7508.4|7505.6|7508.3|7505.5|7509.7|7506.9|7508.3|7505.5|4
1624460500000|2021-06-23 15:01:40|7508.4|7505.6|7508.8|7506|7508.8|7506|7507.8|7505|4
1624460510000|2021-06-23 15:01:50|7508.7|7505.9|7507.7|7504.9|7508.8|7506|7507.7|7504.9|10
1624460520000|2021-06-23 15:02:00|7507.3|7504.5|7507.7|7504.9|7507.9|7505.1|7506.8|7504|88
1624460530000|2021-06-23 15:02:10|7507.3|7504.5|7506.8|7504|7507.7|7504.9|7506.8|7504|30
1624460540000|2021-06-23 15:02:20|7506.7|7503.9|7506.8|7504|7506.8|7504|7506.7|7503.9|5
1624460550000|2021-06-23 15:02:30|7506.7|7503.9|7503.8|7501|7506.7|7503.9|7502.7|7499.9|16
1624460560000|2021-06-23 15:02:40|7503.7|7500.9|7502.3|7499.5|7503.7|7500.9|7502.3|7499.5|74
1624460570000|2021-06-23 15:02:50|7502.7|7499.9|7503.7|7500.9|7503.7|7500.9|7502.7|7499.9|10
1624460580000|2021-06-23 15:03:00|7503.3|7500.5|7503.4|7500.6|7504.8|7502|7502.7|7499.9|115
1624460590000|2021-06-23 15:03:10|7503.9|7501.1|7506.7|7503.9|7507.7|7504.9|7502.3|7496.1|249
1624460600000|2021-06-23 15:03:20|7506.8|7504|7505.9|7503.1|7507.3|7504.5|7505.3|7502.5|34
1624460610000|2021-06-23 15:03:30|7506.3|7503.5|7504.7|7501.9|7506.3|7503.5|7504.7|7501.9|117
1624460620000|2021-06-23 15:03:40|7504.6|7501.8|7508.3|7505.5|7510.9|7506.9|7503.8|7500.9|557
1624460630000|2021-06-23 15:03:50|7507.9|7505.1|7506.2|7503.4|7507.9|7505.1|7505.3|7502.5|117
1624460640000|2021-06-23 15:04:00|7505.8|7503|7509.9|7507.1|7510.9|7508.1|7505.8|7499.9|495
1624460650000|2021-06-23 15:04:10|7509.7|7506.9|7509.9|7507.1|7509.9|7507.1|7508.8|7506|36
1624460660000|2021-06-23 15:04:20|7510.3|7507.5|7508.4|7505.6|7510.4|7507.6|7507.9|7505.1|21
1624460670000|2021-06-23 15:04:30|7507.4|7504.6|7507.8|7505|7508.3|7505.5|7506.9|7504.1|4
1624460680000|2021-06-23 15:04:40|7507.9|7505.1|7507.9|7505.1|7508.3|7505.5|7507.3|7504.5|15
1624460690000|2021-06-23 15:04:50|7507.8|7505|7505.9|7503.1|7507.8|7505|7504.9|7502.1|38
1624460700000|2021-06-23 15:05:00|7505.8|7503|7508.4|7505.6|7508.4|7505.6|7504.9|7502.1|54
1624460710000|2021-06-23 15:05:10|7508|7505.2|7506.4|7503.6|7508|7505.2|7505.9|7503.1|44
1624460720000|2021-06-23 15:05:20|7506.9|7504.1|7508.3|7505.5|7508.4|7505.6|7506.4|7503.6|31
1624460730000|2021-06-23 15:05:30|7507.4|7504.6|7507.4|7504.6|7507.9|7505.1|7506.4|7503.6|16
1624460740000|2021-06-23 15:05:40|7507|7504.2|7506.4|7503.6|7507.4|7504.6|7506.4|7503.6|30
1624460750000|2021-06-23 15:05:50|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|4
1624460760000|2021-06-23 15:06:00|7506.8|7504|7504.9|7502.1|7506.8|7504|7503|7500.2|47
1624460770000|2021-06-23 15:06:10|7505.4|7502.6|7499.4|7496.6|7505.4|7502.6|7499.4|7496.6|161
1624460780000|2021-06-23 15:06:20|7498.9|7496.1|7499.9|7497.1|7499.9|7497.1|7497.9|7495.1|69
1624460790000|2021-06-23 15:06:30|7500.9|7498.1|7499.4|7496.6|7500.9|7498.1|7499.4|7496.6|23
1624460800000|2021-06-23 15:06:40|7499.9|7497.1|7499.4|7496.6|7499.9|7497.1|7498.9|7496.1|30
1624460810000|2021-06-23 15:06:50|7499.9|7497.1|7499.4|7496.6|7500.9|7498.1|7499.4|7496.6|52
1624460820000|2021-06-23 15:07:00|7499.9|7497.1|7500.9|7498.1|7500.9|7498.1|7498.9|7496.1|43
1624460830000|2021-06-23 15:07:10|7501|7498.2|7501|7498.2|7502.4|7499.6|7500.9|7498.1|40
1624460840000|2021-06-23 15:07:20|7501.9|7499.1|7501.9|7499.1|7502.4|7499.6|7500.9|7498.1|29
1624460850000|2021-06-23 15:07:30|7501|7498.2|7499.9|7497.1|7501|7498.2|7498.4|7495.6|41
1624460860000|2021-06-23 15:07:40|7499.4|7496.6|7498.9|7496.1|7499.4|7496.6|7497.9|7495.1|65
1624460870000|2021-06-23 15:07:50|7499|7496.2|7500.9|7498.1|7500.9|7498.1|7498.9|7496.1|107
1624460880000|2021-06-23 15:08:00|7499.9|7497.1|7500.9|7498.1|7500.9|7498.1|7499.4|7496.6|120
1624460890000|2021-06-23 15:08:10|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7498.9|7496.1|25
1624460900000|2021-06-23 15:08:20|7500.9|7498.1|7500.4|7497.6|7501.9|7499.1|7499.9|7497.1|4
1624460910000|2021-06-23 15:08:30|7499.9|7497.1|7499.9|7497.1|7501.4|7498.6|7499.9|7497.1|12
1624460920000|2021-06-23 15:08:40|7500.4|7497.6|7501.9|7499.1|7501.9|7499.1|7500.4|7497.6|25
1624460930000|2021-06-23 15:08:50|7501.4|7498.6|7502.4|7499.6|7503.9|7501.1|7501.4|7498.6|41
1624460940000|2021-06-23 15:09:00|7502.8|7500|7502.9|7500.1|7503.9|7501.1|7502.4|7499.6|31
1624460950000|2021-06-23 15:09:10|7503.4|7500.6|7504.9|7502.1|7505.9|7503.1|7502.9|7500.1|99
1624460960000|2021-06-23 15:09:20|7503.9|7501.1|7502.9|7500.1|7504.9|7502.1|7502.9|7500.1|16
1624460970000|2021-06-23 15:09:30|7502.8|7500|7501.9|7499.1|7503.5|7500.7|7501.9|7499.1|29
1624460980000|2021-06-23 15:09:40|||||||||6
1624460990000|2021-06-23 15:09:50|7501.8|7499|7499.9|7497.1|7501.8|7499|7499|7496.2|106
1624461000000|2021-06-23 15:10:00|7499.5|7496.7|7501.4|7498.6|7501.5|7498.7|7499|7496.2|7
1624461010000|2021-06-23 15:10:10|7501.5|7498.7|7501.9|7499.1|7502|7499.2|7501.4|7498.6|12
1624461020000|2021-06-23 15:10:20|7502|7499.2|7501.5|7498.7|7502|7499.2|7500|7497.2|76
1624461030000|2021-06-23 15:10:30|7501.4|7498.6|7502|7499.2|7502|7499.2|7501|7498.2|1
1624461040000|2021-06-23 15:10:40|7501.9|7499.1|7504.9|7502.1|7504.9|7502.1|7501.1|7498.3|30
1624461050000|2021-06-23 15:10:50|7504.8|7502|7503.3|7500.5|7504.9|7502.1|7502|7499.2|356
1624461060000|2021-06-23 15:11:00|7503.4|7500.6|7503.9|7501.1|7504.8|7502|7503.4|7500.6|9
1624461070000|2021-06-23 15:11:10|7504|7501.2|7506.4|7503.6|7506.8|7504|7504|7501.2|18
1624461080000|2021-06-23 15:11:20|7506.3|7503.5|7504.3|7501.5|7506.3|7503.5|7503.8|7501|155
1624461090000|2021-06-23 15:11:30|7504.8|7502|7505.3|7502.5|7506.3|7503.5|7504.8|7502|35
1624461100000|2021-06-23 15:11:40|7505.8|7503|7508.3|7505.5|7508.3|7505.5|7505.8|7503|27
1624461110000|2021-06-23 15:11:50|7507.8|7505|7509.8|7507|7511.8|7509|7507.8|7505|86
1624461120000|2021-06-23 15:12:00|7509.7|7506.9|7508.3|7505.5|7509.7|7506.9|7508.3|7505.5|38
1624461130000|2021-06-23 15:12:10|7507.8|7505|7508.8|7506|7508.8|7506|7507.8|7505|41
1624461140000|2021-06-23 15:12:20|7509.8|7507|7509.3|7506.5|7509.8|7507|7508.8|7506|10
1624461150000|2021-06-23 15:12:30|7508.8|7506|7507.8|7505|7508.8|7506|7507.8|7505|7
1624461160000|2021-06-23 15:12:40|7507.3|7504.5|7505.8|7503|7507.3|7504.5|7505|7502.2|26
1624461170000|2021-06-23 15:12:50|7505.4|7502.6|7503.7|7500.9|7505.8|7503|7503.7|7500.9|50
1624461180000|2021-06-23 15:13:00|7502.8|7500|7501.8|7499|7503.8|7501|7501.8|7499|22
1624461190000|2021-06-23 15:13:10|7502.3|7499.5|7501.3|7498.5|7502.3|7499.5|7500.3|7497.5|26
1624461200000|2021-06-23 15:13:20|7501.8|7499|7499.8|7497|7501.8|7499|7499.8|7497|91
1624461210000|2021-06-23 15:13:30|7499.5|7496.7|7498.8|7496|7499.5|7496.7|7498.8|7496|109
1624461220000|2021-06-23 15:13:40|7498.7|7495.9|7495.8|7493|7498.7|7495.9|7495.8|7493|64
1624461230000|2021-06-23 15:13:50|7496.3|7493.5|7498.3|7495.5|7498.7|7495.9|7496.3|7493.5|35
1624461240000|2021-06-23 15:14:00|7498.7|7495.9|7497.3|7494.5|7498.7|7495.9|7497.3|7494.5|17
1624461250000|2021-06-23 15:14:10|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|2
1624461260000|2021-06-23 15:14:20|7495.8|7493|7495.2|7492.4|7495.8|7493|7495.2|7492.4|228
1624461270000|2021-06-23 15:14:30|7495.3|7492.5|7495.3|7492.5|7495.8|7493|7495.3|7492.5|63
1624461280000|2021-06-23 15:14:40|7495.2|7492.4|7499.8|7497|7499.8|7497|7494.8|7491.4|208
1624461290000|2021-06-23 15:14:50|7500.3|7497.5|7498.8|7496|7500.3|7497.5|7498.3|7495.5|43
1624461300000|2021-06-23 15:15:00|7499.3|7496.5|7500.8|7498|7501.2|7498.4|7499.2|7496.4|32
1624461310000|2021-06-23 15:15:10|7500.3|7497.5|7503.8|7501|7505.9|7502|7499.3|7495.9|290
1624461320000|2021-06-23 15:15:20|7503.9|7501.1|7503.8|7501|7504.8|7502|7503.8|7501|33
1624461330000|2021-06-23 15:15:30|7503.6|7500.8|7504.3|7501.5|7504.3|7501.5|7503.2|7500.4|22
1624461340000|2021-06-23 15:15:40|7504.7|7501.9|7504.3|7501.5|7505.8|7503|7503.8|7501|19
1624461350000|2021-06-23 15:15:50|7504.8|7502|7506.8|7504|7506.8|7504|7504.8|7502|16
1624461360000|2021-06-23 15:16:00|7506.7|7503.9|7506.7|7503.9|7506.8|7504|7505.8|7503|7
1624461370000|2021-06-23 15:16:10|7506.2|7503.4|7504.8|7502|7506.3|7503.5|7504.8|7502|12
1624461380000|2021-06-23 15:16:20|7505.3|7502.5|7504.8|7502|7505.8|7503|7504.7|7501.9|12
1624461390000|2021-06-23 15:16:30|7504.7|7501.9|7506.3|7503.5|7506.8|7504|7504.7|7501.9|6
1624461400000|2021-06-23 15:16:40|7506.4|7503.6|7508.8|7506|7509.3|7506.5|7506.4|7503.6|34
1624461410000|2021-06-23 15:16:50|7508.7|7505.9|7509.8|7507|7510.3|7507.5|7508.3|7505.5|19
1624461420000|2021-06-23 15:17:00|7510.3|7507.5|7510.7|7507.9|7511.3|7508.5|7510.3|7507.5|9
1624461430000|2021-06-23 15:17:10|7510.8|7508|7510.7|7507.9|7511.3|7508.5|7510.7|7507.9|5
1624461440000|2021-06-23 15:17:20|7510.8|7508|7511.8|7509|7511.8|7509|7510.3|7507.5|18
1624461450000|2021-06-23 15:17:30|7512.3|7509.5|7510.8|7508|7512.3|7509.5|7510.3|7507.5|16
1624461460000|2021-06-23 15:17:40|7510.9|7508.1|7510.8|7508|7511.8|7509|7510.8|7508|33
1624461470000|2021-06-23 15:17:50|7511.8|7509|7511.3|7508.5|7511.8|7509|7511.3|7508.5|17
1624461480000|2021-06-23 15:18:00|7511.8|7509|7510.8|7508|7511.8|7509|7510.7|7507.9|13
1624461490000|2021-06-23 15:18:10|7511.8|7509|7511.7|7508.9|7511.8|7509|7511.7|7508.9|42
1624461500000|2021-06-23 15:18:20|7510.8|7508|7510.6|7507.8|7510.8|7508|7509.3|7506.5|21
1624461510000|2021-06-23 15:18:30|7509.8|7507|7510.8|7508|7510.8|7508|7509.8|7507|45
1624461520000|2021-06-23 15:18:40|7511.3|7508.5|7510.2|7507.4|7511.8|7509|7510.2|7507.4|27
1624461530000|2021-06-23 15:18:50|7510.3|7507.5|7509.3|7506.5|7510.3|7507.5|7509.3|7506.5|13
1624461540000|2021-06-23 15:19:00|7509.8|7507|7509.3|7506.5|7510.8|7508|7508.8|7506|45
1624461550000|2021-06-23 15:19:10|7508.8|7506|7510.8|7508|7510.8|7508|7508.8|7506|8
1624461560000|2021-06-23 15:19:20|7510.7|7507.9|7508.7|7505.9|7510.7|7507.9|7508.7|7505.9|17
1624461570000|2021-06-23 15:19:30|7507.8|7505|7507.8|7505|7508.7|7505.9|7507.8|7505|22
1624461580000|2021-06-23 15:19:40|7507.7|7504.9|7507.3|7504.5|7507.7|7504.9|7505.3|7502.5|41
1624461590000|2021-06-23 15:19:50|7507.7|7504.9|7506.8|7504|7507.8|7505|7506.7|7503.9|268
1624461600000|2021-06-23 15:20:00|7507.2|7504.4|7507.8|7505|7507.8|7505|7506.8|7504|6
1624461610000|2021-06-23 15:20:10|7507.7|7504.9|7506.7|7503.9|7507.8|7505|7505.8|7503|17
1624461620000|2021-06-23 15:20:20|7507.3|7504.5|7507.8|7505|7508.3|7505.5|7507.3|7504.5|10
1624461630000|2021-06-23 15:20:30|7508.2|7505.4|7506.2|7503.4|7508.2|7505.4|7505.8|7503|31
1624461640000|2021-06-23 15:20:40|7506.3|7503.5|7505.8|7503|7506.3|7503.5|7504.8|7502|7
1624461650000|2021-06-23 15:20:50|7506.7|7503.9|7504.7|7501.9|7506.7|7503.9|7504.5|7501.7|79
1624461660000|2021-06-23 15:21:00|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|2
1624461670000|2021-06-23 15:21:10|7505.7|7502.9|7506.7|7503.9|7506.7|7503.9|7505.7|7502.9|45
1624461680000|2021-06-23 15:21:20|7505.2|7502.4|7505.7|7502.9|7505.7|7502.9|7504.8|7502|43
1624461690000|2021-06-23 15:21:30|7505.5|7502.7|7506.7|7503.9|7506.7|7503.9|7504.7|7501.9|13
1624461700000|2021-06-23 15:21:40|7507.5|7504.7|7508.8|7506|7509.8|7507|7507.5|7504.7|34
1624461710000|2021-06-23 15:21:50|7508.7|7505.9|7510.2|7507.4|7510.2|7507.4|7508.7|7505.9|5
1624461720000|2021-06-23 15:22:00|7510.7|7507.9|7509.7|7506.9|7511.2|7508.4|7509.7|7506.9|16
1624461730000|2021-06-23 15:22:10|7510.2|7507.4|7509.2|7506.4|7510.7|7507.9|7509.2|7506.4|24
1624461740000|2021-06-23 15:22:20|7509.7|7506.9|7510.5|7507.7|7510.5|7507.7|7509.7|7506.9|5
1624461750000|2021-06-23 15:22:30|7509.7|7506.9|7507.7|7504.9|7509.7|7506.9|7507.7|7504.9|11
1624461760000|2021-06-23 15:22:40|7508.2|7505.4|7508.7|7505.9|7508.8|7506|7508.2|7505.4|27
1624461770000|2021-06-23 15:22:50|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7508.8|7506|19
1624461780000|2021-06-23 15:23:00|7509.2|7506.4|7508.7|7505.9|7509.2|7506.4|7508.7|7505.9|16
1624461790000|2021-06-23 15:23:10|7507.9|7505.1|7508.7|7505.9|7508.7|7505.9|7507.7|7504.9|27
1624461800000|2021-06-23 15:23:20|7508.8|7506|7510.2|7507.4|7510.2|7507.4|7508.8|7506|16
1624461810000|2021-06-23 15:23:30|7510.3|7507.5|7511.7|7508.9|7511.7|7508.9|7510.3|7507.5|16
1624461820000|2021-06-23 15:23:40|7510.7|7507.9|7512.2|7509.4|7512.2|7509.4|7510.7|7507.9|10
1624461830000|2021-06-23 15:23:50|7511.7|7508.9|7510.8|7508|7511.7|7508.9|7510.8|7508|43
1624461840000|2021-06-23 15:24:00|7511.2|7508.4|7511.7|7508.9|7511.7|7508.9|7510.7|7507.9|12
1624461850000|2021-06-23 15:24:10|7510.7|7507.9|7511.2|7508.4|7511.6|7508.8|7510.7|7507.9|7
1624461860000|2021-06-23 15:24:20|7510.7|7507.9|7510.7|7507.9|7511.2|7508.4|7510.7|7507.9|149
1624461870000|2021-06-23 15:24:30|7510.2|7507.4|7509.7|7506.9|7510.7|7507.9|7509.7|7506.9|24
1624461880000|2021-06-23 15:24:40|7509.8|7507|7509.7|7506.9|7510.2|7507.4|7509.7|7506.9|10
1624461890000|2021-06-23 15:24:50|7510.1|7507.3|7510.7|7507.9|7511.7|7508.9|7510.1|7507.3|16
1624461900000|2021-06-23 15:25:00|7511.7|7508.9|7510.2|7507.4|7511.7|7508.9|7509.7|7506.9|9
1624461910000|2021-06-23 15:25:10|7510.1|7507.3|7510.7|7507.9|7510.7|7507.9|7509.7|7506.9|4
1624461920000|2021-06-23 15:25:20|7510.8|7508|7511.6|7508.8|7511.7|7508.9|7510.8|7508|0
1624461930000|2021-06-23 15:25:30|7511.2|7508.4|7512.5|7509.7|7512.7|7509.9|7510.7|7507.9|125
1624461940000|2021-06-23 15:25:40|7512.2|7509.4|7513.7|7510.9|7513.7|7510.9|7510.5|7507.7|76
1624461950000|2021-06-23 15:25:50|7515.7|7512.9|7511.1|7508.3|7515.7|7512.9|7509.5|7506.7|232
1624461960000|2021-06-23 15:26:00|7510.7|7507.9|7511.1|7508.3|7511.6|7508.8|7509.6|7506.8|130
1624461970000|2021-06-23 15:26:10|7510.7|7507.9|7511.5|7508.7|7511.5|7508.7|7510.7|7507.9|22
1624461980000|2021-06-23 15:26:20|7511.1|7508.3|7510.6|7507.8|7511.1|7508.3|7509.6|7506.8|36
1624461990000|2021-06-23 15:26:30|7510.1|7507.3|7512.2|7509.4|7512.2|7509.4|7509.6|7506.8|223
1624462000000|2021-06-23 15:26:40|7512.6|7509.8|7512.7|7509.9|7513.6|7510.8|7511.7|7508.9|30
1624462010000|2021-06-23 15:26:50|7512.2|7509.4|7513.2|7510.4|7513.2|7510.4|7511.7|7508.9|11
1624462020000|2021-06-23 15:27:00|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7512.6|7509.8|69
1624462030000|2021-06-23 15:27:10|7514.2|7511.4|7513.6|7510.8|7514.7|7511.9|7513.2|7510.4|67
1624462040000|2021-06-23 15:27:20|7513.7|7510.9|7513.2|7510.4|7513.7|7510.9|7512.7|7509.9|48
1624462050000|2021-06-23 15:27:30|7513.1|7510.3|7512.7|7509.9|7513.2|7510.4|7511.7|7508.9|56
1624462060000|2021-06-23 15:27:40|||||||||2
1624462070000|2021-06-23 15:27:50|7513.7|7510.9|7513.2|7510.4|7513.7|7510.9|7512.7|7509.9|38
1624462080000|2021-06-23 15:28:00|7513.6|7510.8|7513.7|7510.9|7513.8|7511|7512.7|7509.9|137
1624462090000|2021-06-23 15:28:10|||||||||10
1624462100000|2021-06-23 15:28:20|7511.8|7509|7509.2|7506.4|7511.8|7509|7509.1|7506.3|152
1624462110000|2021-06-23 15:28:30|7509.7|7506.9|7508.7|7505.9|7510.6|7507.8|7508.7|7505.9|80
1624462120000|2021-06-23 15:28:40|7509.2|7506.4|7508.6|7505.8|7509.7|7506.9|7507.5|7504.7|58
1624462130000|2021-06-23 15:28:50|7507.7|7504.9|7509.1|7506.3|7509.5|7506.7|7507.7|7504.9|49
1624462140000|2021-06-23 15:29:00|7509.5|7506.7|7509.5|7506.7|7510.1|7507.3|7508.5|7505.7|28
1624462150000|2021-06-23 15:29:10|7509.6|7506.8|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|30
1624462160000|2021-06-23 15:29:20|7509.6|7506.8|7509.5|7506.7|7509.6|7506.8|7509.5|7506.7|24
1624462170000|2021-06-23 15:29:30|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|59
1624462180000|2021-06-23 15:29:40|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|203
1624462190000|2021-06-23 15:29:50|7509.6|7506.8|7510.7|7507.9|7510.7|7507.9|7509.5|7506.7|224
1624462200000|2021-06-23 15:30:00|7510.6|7507.8|7514.5|7511.7|7515.1|7512.3|7510.6|7507.8|383
1624462210000|2021-06-23 15:30:10|7514.1|7511.3|7510.5|7507.7|7514.1|7511.3|7509.7|7506.9|161
1624462220000|2021-06-23 15:30:20|7510.1|7507.3|7510.5|7507.7|7510.5|7507.7|7508.5|7505.7|154
1624462230000|2021-06-23 15:30:30|7510|7507.2|7510.7|7507.9|7510.7|7507.9|7509.5|7506.7|89
1624462240000|2021-06-23 15:30:40|7511.5|7508.7|7510.5|7507.7|7511.5|7508.7|7509.6|7506.8|129
1624462250000|2021-06-23 15:30:50|7510.1|7507.3|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|21
1624462260000|2021-06-23 15:31:00|7508.5|7505.7|7510.5|7507.7|7510.5|7507.7|7508.5|7505.7|145
1624462270000|2021-06-23 15:31:10|7509.7|7506.9|7510.1|7507.3|7510.5|7507.7|7509.7|7506.9|25
1624462280000|2021-06-23 15:31:20|7509.7|7506.9|7510.4|7507.6|7510.5|7507.7|7507.6|7504.8|31
1624462290000|2021-06-23 15:31:30|7510|7507.2|7509.7|7506.9|7510|7507.2|7508.7|7505.9|33
1624462300000|2021-06-23 15:31:40|7508.7|7505.9|7507.7|7504.9|7510.1|7507.3|7507.7|7504.9|64
1624462310000|2021-06-23 15:31:50|7507.6|7504.8|7506.6|7503.8|7507.7|7504.9|7506.6|7503.8|23
1624462320000|2021-06-23 15:32:00|7506.7|7503.9|7506.5|7503.7|7506.7|7503.9|7505.7|7502.9|36
1624462330000|2021-06-23 15:32:10|7505.6|7502.8|7506|7503.2|7506.5|7503.7|7505.6|7502.8|25
1624462340000|2021-06-23 15:32:20|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506|7503.2|31
1624462350000|2021-06-23 15:32:30|7506.5|7503.7|7506.1|7503.3|7506.5|7503.7|7506|7503.2|11
1624462360000|2021-06-23 15:32:40|7505.6|7502.8|7504.5|7501.7|7506.5|7503.7|7503.7|7500.9|30
1624462370000|2021-06-23 15:32:50|7503.5|7500.7|7504.4|7501.6|7504.4|7501.6|7502.6|7499.8|19
1624462380000|2021-06-23 15:33:00|7504|7501.2|7504.1|7501.3|7504.1|7501.3|7503.5|7500.7|5
1624462390000|2021-06-23 15:33:10|7503.7|7500.9|7504.5|7501.7|7504.6|7501.8|7503.7|7500.9|24
1624462400000|2021-06-23 15:33:20|7504.1|7501.3|7504.5|7501.7|7504.6|7501.8|7503.5|7500.7|36
1624462410000|2021-06-23 15:33:30|7504.1|7501.3|7506.5|7503.7|7506.5|7503.7|7504.1|7501.3|50
1624462420000|2021-06-23 15:33:40|7506.3|7503.5|7504.6|7501.8|7506.3|7503.5|7504.6|7501.8|18
1624462430000|2021-06-23 15:33:50|7504.5|7501.7|7503.7|7500.9|7504.5|7501.7|7503.6|7500.8|1
1624462440000|2021-06-23 15:34:00|7504.1|7501.3|7502.1|7499.3|7504.1|7501.3|7501.6|7498.8|33
1624462450000|2021-06-23 15:34:10|7501.7|7498.9|7497.7|7494.9|7502.6|7499.8|7497.5|7494.7|118
1624462460000|2021-06-23 15:34:20|7497.6|7494.8|7498|7495.2|7499|7496.2|7497.6|7494.8|39
1624462470000|2021-06-23 15:34:30|7497.6|7494.8|7496.6|7493.8|7497.6|7494.8|7496|7493.2|56
1624462480000|2021-06-23 15:34:40|7496.5|7493.7|7495.1|7492.3|7496.5|7493.7|7494.6|7491.8|44
1624462490000|2021-06-23 15:34:50|7495|7492.2|7495.5|7492.7|7496.5|7493.7|7494.5|7491.7|61
1624462500000|2021-06-23 15:35:00|7495.1|7492.3|7496|7493.2|7496.1|7493.3|7494.6|7491.8|37
1624462510000|2021-06-23 15:35:10|7496.1|7493.3|7494.6|7491.8|7496.1|7493.3|7494.5|7491.7|15
1624462520000|2021-06-23 15:35:20|7494.5|7491.7|7492.6|7489.8|7494.5|7491.7|7491.6|7488.8|29
1624462530000|2021-06-23 15:35:30|7494.1|7491.3|7493.6|7490.8|7494.1|7491.3|7493.1|7490.3|16
1624462540000|2021-06-23 15:35:40|7494.1|7491.3|7494.6|7491.8|7494.6|7491.8|7494.1|7491.3|9
1624462550000|2021-06-23 15:35:50|7495.1|7492.3|7495.6|7492.8|7495.6|7492.8|7495.1|7492.3|13
1624462560000|2021-06-23 15:36:00|7496.5|7493.7|7497.1|7494.3|7497.1|7494.3|7496.5|7493.7|48
1624462570000|2021-06-23 15:36:10|7496.6|7493.8|7498.6|7495.8|7499.6|7496.8|7496.6|7493.8|88
1624462580000|2021-06-23 15:36:20|7498.7|7495.9|7498.6|7495.8|7499.6|7496.8|7498.1|7495.3|124
1624462590000|2021-06-23 15:36:30|7499.1|7496.3|7499.6|7496.8|7499.6|7496.8|7499.1|7496.3|8
1624462600000|2021-06-23 15:36:40|7498.4|7495.6|7496.6|7493.8|7498.4|7495.6|7496.5|7493.7|95
1624462610000|2021-06-23 15:36:50|7496.5|7493.7|7495.6|7492.8|7496.5|7493.7|7495.6|7492.8|13
1624462620000|2021-06-23 15:37:00|7496.5|7493.7|7496.1|7493.3|7497.1|7494.3|7496.1|7493.3|6
1624462630000|2021-06-23 15:37:10|7495.6|7492.8|7496.6|7493.8|7496.6|7493.8|7495.6|7492.8|14
1624462640000|2021-06-23 15:37:20|7497|7494.2|7496.6|7493.8|7497.1|7494.3|7496.5|7493.7|5
1624462650000|2021-06-23 15:37:30|7497|7494.2|7496.5|7493.7|7497.5|7494.7|7496|7493.2|19
1624462660000|2021-06-23 15:37:40|7496.1|7493.3|7495.6|7492.8|7496.1|7493.3|7495.6|7492.8|16
1624462670000|2021-06-23 15:37:50|7496.5|7493.7|7496.6|7493.8|7496.6|7493.8|7496.1|7493.3|27
1624462680000|2021-06-23 15:38:00|7496.5|7493.7|7495.6|7492.8|7496.6|7493.8|7495.5|7492.7|14
1624462690000|2021-06-23 15:38:10|7495.5|7492.7|7494.6|7491.8|7495.6|7492.8|7494.1|7491.3|5
1624462700000|2021-06-23 15:38:20|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|2
1624462710000|2021-06-23 15:38:30|7494.2|7491.4|7494.1|7491.3|7494.6|7491.8|7494.1|7491.3|6
1624462720000|2021-06-23 15:38:40|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|3
1624462730000|2021-06-23 15:38:50|7494.1|7491.3|7494.6|7491.8|7494.6|7491.8|7494.1|7491.3|23
1624462740000|2021-06-23 15:39:00|7494.7|7491.9|7495.6|7492.8|7495.6|7492.8|7494.7|7491.9|3
1624462750000|2021-06-23 15:39:10|7495.1|7492.3|7495.1|7492.3|7495.6|7492.8|7495.1|7492.3|10
1624462760000|2021-06-23 15:39:20|7495.6|7492.8|7495.1|7492.3|7495.6|7492.8|7495.1|7492.3|5
1624462770000|2021-06-23 15:39:30|||||||||4
1624462780000|2021-06-23 15:39:40|7494.6|7491.8|7493.6|7490.8|7494.6|7491.8|7493.6|7490.8|3
1624462790000|2021-06-23 15:39:50|7494.1|7491.3|7493.6|7490.8|7494.1|7491.3|7493.6|7490.8|26
1624462800000|2021-06-23 15:40:00|||||||||1
1624462810000|2021-06-23 15:40:10|7494.1|7491.3|7495.5|7492.7|7495.6|7492.8|7494.1|7491.3|38
1624462820000|2021-06-23 15:40:20|7495.6|7492.8|7497.6|7494.8|7497.6|7494.8|7495.6|7492.8|13
1624462830000|2021-06-23 15:40:30|7496.6|7493.8|7497.6|7494.8|7497.6|7494.8|7496.6|7493.8|4
1624462840000|2021-06-23 15:40:40|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|3
1624462850000|2021-06-23 15:40:50|||||||||1
1624462860000|2021-06-23 15:41:00|7496.6|7493.8|7497.6|7494.8|7497.6|7494.8|7496.6|7493.8|9
1624462870000|2021-06-23 15:41:10|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|3
1624462880000|2021-06-23 15:41:20|7497.6|7494.8|7499.1|7496.3|7499.6|7496.8|7497.6|7494.8|138
1624462890000|2021-06-23 15:41:30|7498.6|7495.8|7497.6|7494.8|7498.6|7495.8|7497.5|7494.7|25
1624462900000|2021-06-23 15:41:40|||||||||6
1624462910000|2021-06-23 15:41:50|7498.1|7495.3|7497.5|7494.7|7498.6|7495.8|7497.5|7494.7|21
1624462920000|2021-06-23 15:42:00|7496.6|7493.8|7499.6|7496.8|7499.6|7496.8|7496.6|7493.8|17
1624462930000|2021-06-23 15:42:10|7499.8|7497|7500.6|7497.8|7501.1|7498.3|7499.8|7497|91
1624462940000|2021-06-23 15:42:20|7500.5|7497.7|7499.6|7496.8|7500.5|7497.7|7499.1|7496.3|15
1624462950000|2021-06-23 15:42:30|||||||||1
1624462960000|2021-06-23 15:42:40|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|4
1624462970000|2021-06-23 15:42:50|7499.6|7496.8|7499.6|7496.8|7500.6|7497.8|7499.6|7496.8|13
1624462980000|2021-06-23 15:43:00|7500.5|7497.7|7499.6|7496.8|7500.6|7497.8|7499.6|7496.8|6
1624462990000|2021-06-23 15:43:10|7500.5|7497.7|7500.2|7497.4|7501.1|7498.3|7500.1|7497.3|418
1624463000000|2021-06-23 15:43:20|7501.1|7498.3|7502.6|7499.8|7502.6|7499.8|7501.1|7498.3|10
1624463010000|2021-06-23 15:43:30|7502.5|7499.7|7501.6|7498.8|7502.6|7499.8|7501.6|7498.8|5
1624463020000|2021-06-23 15:43:40|7500.6|7497.8|7501.5|7498.7|7501.6|7498.8|7500.6|7497.8|31
1624463030000|2021-06-23 15:43:50|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|1
1624463040000|2021-06-23 15:44:00|7501.1|7498.3|7501.6|7498.8|7502.5|7499.7|7501.1|7498.3|50
1624463050000|2021-06-23 15:44:10|7501.5|7498.7|7501.6|7498.8|7501.6|7498.8|7501.5|7498.7|22
1624463060000|2021-06-23 15:44:20|7502|7499.2|7501.5|7498.7|7502|7499.2|7501.5|7498.7|2
1624463070000|2021-06-23 15:44:30|||||||||1
1624463080000|2021-06-23 15:44:40|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7499.6|7496.8|8
1624463090000|2021-06-23 15:44:50|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|1
1624463100000|2021-06-23 15:45:00|7501.5|7498.7|7499.6|7496.8|7501.6|7498.8|7499.6|7496.8|11
1624463110000|2021-06-23 15:45:10|7499.1|7496.3|7499.6|7496.8|7499.6|7496.8|7499.1|7496.3|7
1624463120000|2021-06-23 15:45:20|7500.6|7497.8|7499.6|7496.8|7500.6|7497.8|7499.6|7496.8|6
1624463130000|2021-06-23 15:45:30|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|1
1624463140000|2021-06-23 15:45:40|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7498.6|7495.8|2
1624463150000|2021-06-23 15:45:50|7499.1|7496.3|7500.6|7497.8|7500.6|7497.8|7499.1|7496.3|5
1624463160000|2021-06-23 15:46:00|7500.1|7497.3|7498.6|7495.8|7500.6|7497.8|7498.6|7495.8|6
1624463170000|2021-06-23 15:46:10|7499.1|7496.3|7499.6|7496.8|7499.6|7496.8|7499.1|7496.3|0
1624463180000|2021-06-23 15:46:20|7499.8|7497|7502.6|7499.8|7502.6|7499.8|7499.8|7497|16
1624463190000|2021-06-23 15:46:30|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|3
1624463200000|2021-06-23 15:46:40|7500.6|7497.8|7499.6|7496.8|7501.1|7498.3|7499.6|7496.8|3
1624463210000|2021-06-23 15:46:50|||||||||12
1624463220000|2021-06-23 15:47:00|7498.6|7495.8|7497.1|7494.3|7498.6|7495.8|7496.6|7493.8|56
1624463230000|2021-06-23 15:47:10|7497.5|7494.7|7497.6|7494.8|7497.6|7494.8|7497.1|7494.3|13
1624463240000|2021-06-23 15:47:20|7497.5|7494.7|7496.1|7493.3|7497.5|7494.7|7495.6|7492.8|14
1624463250000|2021-06-23 15:47:30|7496.5|7493.7|7495.6|7492.8|7496.6|7493.8|7495.6|7492.8|9
1624463260000|2021-06-23 15:47:40|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|2
1624463270000|2021-06-23 15:47:50|7495|7492.2|7495.1|7492.3|7495.1|7492.3|7494.6|7491.8|12
1624463280000|2021-06-23 15:48:00|7495.2|7492.4|7495.6|7492.8|7496|7493.2|7494.6|7491.8|23
1624463290000|2021-06-23 15:48:10|7495.5|7492.7|7495.1|7492.3|7495.6|7492.8|7494.6|7491.8|7
1624463300000|2021-06-23 15:48:20|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7494.6|7491.8|5
1624463310000|2021-06-23 15:48:30|7495.1|7492.3|7495.5|7492.7|7495.6|7492.8|7495.1|7492.3|1
1624463320000|2021-06-23 15:48:40|7495|7492.2|7495.6|7492.8|7496.1|7493.3|7494.6|7491.8|1
1624463330000|2021-06-23 15:48:50|7496.1|7493.3|7498.1|7495.3|7498.5|7495.7|7495.6|7492.8|19
1624463340000|2021-06-23 15:49:00|7498|7495.2|7498.6|7495.8|7498.6|7495.8|7497.6|7494.8|13
1624463350000|2021-06-23 15:49:10|7498.5|7495.7|7498.5|7495.7|7498.6|7495.8|7497.6|7494.8|3
1624463360000|2021-06-23 15:49:20|7498.6|7495.8|7499.5|7496.7|7499.5|7496.7|7498.5|7495.7|3
1624463370000|2021-06-23 15:49:30|7499|7496.2|7498.5|7495.7|7499.1|7496.3|7498.5|7495.7|5
1624463380000|2021-06-23 15:49:40|7497.7|7494.9|7498.5|7495.7|7498.5|7495.7|7497.7|7494.9|2
1624463390000|2021-06-23 15:49:50|7498.1|7495.3|7497.5|7494.7|7498.1|7495.3|7497.5|7494.7|48
1624463400000|2021-06-23 15:50:00|7497.6|7494.8|7498|7495.2|7498.1|7495.3|7497.6|7494.8|0
1624463410000|2021-06-23 15:50:10|7498.5|7495.7|7498.6|7495.8|7498.6|7495.8|7498.5|7495.7|1
1624463420000|2021-06-23 15:50:20|7499.5|7496.7|7499|7496.2|7499.5|7496.7|7499|7496.2|4
1624463430000|2021-06-23 15:50:30|7498.6|7495.8|7499.6|7496.8|7499.6|7496.8|7498.5|7495.7|4
1624463450000|2021-06-23 15:50:50|7499.1|7496.3|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|4
1624463460000|2021-06-23 15:51:00|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|1
1624463470000|2021-06-23 15:51:10|7499.5|7496.7|7499|7496.2|7499.5|7496.7|7499|7496.2|8
1624463480000|2021-06-23 15:51:20|7498.5|7495.7|7498.6|7495.8|7498.6|7495.8|7497.6|7494.8|13
1624463490000|2021-06-23 15:51:30|||||||||1
1624463500000|2021-06-23 15:51:40|7498.5|7495.7|7499.1|7496.3|7499.1|7496.3|7498|7495.2|7
1624463510000|2021-06-23 15:51:50|7498.6|7495.8|7499.5|7496.7|7500.1|7497.3|7498.6|7495.8|9
1624463520000|2021-06-23 15:52:00|7499.1|7496.3|7500.1|7497.3|7500.6|7497.8|7499.1|7496.3|19
1624463530000|2021-06-23 15:52:10|7500.5|7497.7|7499.6|7496.8|7500.5|7497.7|7499.6|7496.8|2
1624463540000|2021-06-23 15:52:20|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7
1624463550000|2021-06-23 15:52:30|7500.5|7497.7|7500.5|7497.7|7500.6|7497.8|7500.1|7497.3|3
1624463560000|2021-06-23 15:52:40|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.5|7496.7|2
1624463570000|2021-06-23 15:52:50|7499.5|7496.7|7499.6|7496.8|7500.6|7497.8|7498.6|7495.8|36
1624463580000|2021-06-23 15:53:00|7500|7497.2|7499.5|7496.7|7500.5|7497.7|7499.5|7496.7|18
1624463590000|2021-06-23 15:53:10|||||||||2
1624463600000|2021-06-23 15:53:20|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|3
1624463610000|2021-06-23 15:53:30|7500.5|7497.7|7500|7497.2|7500.6|7497.8|7500|7497.2|8
1624463620000|2021-06-23 15:53:40|7499.6|7496.8|7499|7496.2|7499.6|7496.8|7499|7496.2|1
1624463630000|2021-06-23 15:53:50|7499.1|7496.3|7499.6|7496.8|7499.6|7496.8|7499.1|7496.3|3
1624463640000|2021-06-23 15:54:00|7499|7496.2|7498.6|7495.8|7499|7496.2|7497.6|7494.8|22
1624463650000|2021-06-23 15:54:10|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7498|7495.2|59
1624463660000|2021-06-23 15:54:20|7498.6|7495.8|7499.5|7496.7|7499.5|7496.7|7498.6|7495.8|1
1624463670000|2021-06-23 15:54:30|7499|7496.2|7498.5|7495.7|7499|7496.2|7498.5|7495.7|4
1624463690000|2021-06-23 15:54:50|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|16
1624463700000|2021-06-23 15:55:00|7498.5|7495.7|7498.6|7495.8|7498.6|7495.8|7498.5|7495.7|8
1624463710000|2021-06-23 15:55:10|7498.5|7495.7|7497.5|7494.7|7498.5|7495.7|7496.5|7493.7|24
1624463720000|2021-06-23 15:55:20|||||||||16
1624463730000|2021-06-23 15:55:30|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|42
1624463740000|2021-06-23 15:55:40|7495.6|7492.8|7496.5|7493.7|7496.6|7493.8|7495.6|7492.8|20
1624463750000|2021-06-23 15:55:50|7495.6|7492.8|7495.5|7492.7|7495.6|7492.8|7495|7492.2|63
1624463760000|2021-06-23 15:56:00|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|3
1624463770000|2021-06-23 15:56:10|7495.6|7492.8|7495.5|7492.7|7495.6|7492.8|7495.5|7492.7|6
1624463780000|2021-06-23 15:56:20|7495.6|7492.8|7495.1|7492.3|7495.6|7492.8|7495|7492.2|49
1624463790000|2021-06-23 15:56:30|7495.5|7492.7|7495.6|7492.8|7495.6|7492.8|7494.6|7491.8|6
1624463800000|2021-06-23 15:56:40|7496.5|7493.7|7496.1|7493.3|7496.6|7493.8|7495.6|7492.8|104
1624463810000|2021-06-23 15:56:50|7496|7493.2|7495.6|7492.8|7496|7493.2|7495.5|7492.7|14
1624463820000|2021-06-23 15:57:00|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496|7493.2|21
1624463830000|2021-06-23 15:57:10|7496.6|7493.8|7495.6|7492.8|7497.5|7494.7|7495.6|7492.8|15
1624463840000|2021-06-23 15:57:20|7495.7|7492.9|7495.1|7492.3|7496.5|7493.7|7495|7492.2|42
1624463850000|2021-06-23 15:57:30|7495.5|7492.7|7496.5|7493.7|7496.5|7493.7|7494.6|7491.8|3
1624463860000|2021-06-23 15:57:40|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|1
1624463870000|2021-06-23 15:57:50|7496.5|7493.7|7496.6|7493.8|7496.6|7493.8|7496.5|7493.7|8
1624463880000|2021-06-23 15:58:00|7496.7|7493.9|7496.6|7493.8|7496.7|7493.9|7496.5|7493.7|54
1624463890000|2021-06-23 15:58:10|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|11
1624463900000|2021-06-23 15:58:20|7496.3|7493.5|7495.5|7492.7|7496.3|7493.5|7494.6|7491.8|10
1624463910000|2021-06-23 15:58:30|7495|7492.2|7496|7493.2|7496|7493.2|7494.6|7491.8|7
1624463920000|2021-06-23 15:58:40|7495.6|7492.8|7497.1|7494.3|7497.5|7494.7|7495.6|7492.8|10
1624463930000|2021-06-23 15:58:50|7497|7494.2|7496.6|7493.8|7497|7494.2|7496.6|7493.8|2
1624463940000|2021-06-23 15:59:00|7497.1|7494.3|7497.6|7494.8|7497.6|7494.8|7497|7494.2|1
1624463950000|2021-06-23 15:59:10|7498.5|7495.7|7498.6|7495.8|7498.6|7495.8|7498.5|7495.7|4
1624463960000|2021-06-23 15:59:20|7498.5|7495.7|7498.5|7495.7|7498.6|7495.8|7498.5|7495.7|2
1624463970000|2021-06-23 15:59:30|7498.6|7495.8|7498.6|7495.8|7499.6|7496.8|7498.6|7495.8|51
1624463980000|2021-06-23 15:59:40|7499.1|7496.3|7500.5|7497.7|7500.6|7497.8|7499.1|7496.3|11
1624463990000|2021-06-23 15:59:50|7499.6|7496.8|7499.6|7496.8|7500.5|7497.7|7499.5|7496.7|8
1624464000000|2021-06-23 16:00:00|7499.1|7496.3|7499.6|7496.8|7499.6|7496.8|7499.1|7496.3|11
1624464010000|2021-06-23 16:00:10|7499.5|7496.7|7502.5|7499.7|7502.5|7499.7|7499.5|7496.7|32
1624464020000|2021-06-23 16:00:20|7501.6|7498.8|7500.6|7497.8|7501.6|7498.8|7500.5|7497.7|72
1624464030000|2021-06-23 16:00:30|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|1
1624464040000|2021-06-23 16:00:40|||||||||1
1624464050000|2021-06-23 16:00:50|7501.6|7498.8|7503.5|7500.7|7503.9|7501.1|7501.6|7498.8|22
1624464060000|2021-06-23 16:01:00|7503.6|7500.8|7504.6|7501.8|7505.4|7502.6|7503.6|7500.8|19
1624464070000|2021-06-23 16:01:10|7504.5|7501.7|7505.6|7502.8|7505.6|7502.8|7503.6|7500.8|10
1624464080000|2021-06-23 16:01:20|7505.5|7502.7|7504.5|7501.7|7505.6|7502.8|7503.6|7500.8|7
1624464090000|2021-06-23 16:01:30|7504.4|7501.6|7504.5|7501.7|7504.5|7501.7|7504.4|7501.6|2
1624464100000|2021-06-23 16:01:40|7504.4|7501.6|7504.4|7501.6|7504.5|7501.7|7503.7|7500.9|3
1624464110000|2021-06-23 16:01:50|7503.6|7500.8|7503.5|7500.7|7503.6|7500.8|7503.5|7500.7|7
1624464120000|2021-06-23 16:02:00|7503.6|7500.8|7504.5|7501.7|7504.5|7501.7|7503.6|7500.8|17
1624464130000|2021-06-23 16:02:10|7504.6|7501.8|7505.4|7502.6|7505.4|7502.6|7504.6|7501.8|220
1624464140000|2021-06-23 16:02:20|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|1
1624464150000|2021-06-23 16:02:30|7504.6|7501.8|7506.1|7503.3|7506.5|7503.7|7504.5|7501.7|20
1624464160000|2021-06-23 16:02:40|7506|7503.2|7505.6|7502.8|7506|7503.2|7505.5|7502.7|1
1624464170000|2021-06-23 16:02:50|7505.5|7502.7|7506.1|7503.3|7506.1|7503.3|7505.5|7502.7|6
1624464180000|2021-06-23 16:03:00|7506.5|7503.7|7506.1|7503.3|7506.6|7503.8|7505.6|7502.8|6
1624464190000|2021-06-23 16:03:10|7506|7503.2|7506.1|7503.3|7506.1|7503.3|7505.5|7502.7|16
1624464200000|2021-06-23 16:03:20|7506|7503.2|7505.5|7502.7|7506.4|7503.6|7505.5|7502.7|16
1624464210000|2021-06-23 16:03:30|7505.6|7502.8|7506|7503.2|7506.4|7503.6|7505.6|7502.8|1
1624464220000|2021-06-23 16:03:40|7506.5|7503.7|7505.9|7503.1|7506.5|7503.7|7505.5|7502.7|22
1624464230000|2021-06-23 16:03:50|7506|7503.2|7508.5|7505.7|7509|7506.2|7506|7503.2|2
1624464240000|2021-06-23 16:04:00|7508.4|7505.6|7510.4|7507.6|7510.6|7507.8|7508.4|7505.6|32
1624464250000|2021-06-23 16:04:10|7509.7|7506.9|7510.6|7507.8|7510.6|7507.8|7509.6|7506.8|23
1624464260000|2021-06-23 16:04:20|7510.4|7507.6|7510.1|7507.3|7510.4|7507.6|7509.6|7506.8|33
1624464270000|2021-06-23 16:04:30|7510|7507.2|7510.5|7507.7|7510.6|7507.8|7510|7507.2|6
1624464280000|2021-06-23 16:04:40|7510|7507.2|7510.6|7507.8|7510.6|7507.8|7510|7507.2|1
1624464290000|2021-06-23 16:04:50|7511.4|7508.6|7511.4|7508.6|7511.5|7508.7|7511.4|7508.6|4
1624464300000|2021-06-23 16:05:00|7510.4|7507.6|7509.5|7506.7|7510.4|7507.6|7508.6|7505.8|20
1624464310000|2021-06-23 16:05:10|7509.6|7506.8|7509.5|7506.7|7510.4|7507.6|7509.5|7506.7|0
1624464320000|2021-06-23 16:05:20|7509.6|7506.8|7509.4|7506.6|7509.9|7507.1|7509.4|7506.6|4
1624464330000|2021-06-23 16:05:30|7508.5|7505.7|7508.5|7505.7|7509.4|7506.6|7508.4|7505.6|118
1624464340000|2021-06-23 16:05:40|7508.7|7505.9|7509.4|7506.6|7510.4|7507.6|7508.7|7505.9|358
1624464350000|2021-06-23 16:05:50|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|57
1624464360000|2021-06-23 16:06:00|7509.6|7506.8|7510.6|7507.8|7510.7|7507.9|7509.6|7506.8|82
1624464370000|2021-06-23 16:06:10|7510.5|7507.7|7509.7|7506.9|7510.6|7507.8|7509.7|7506.9|11
1624464380000|2021-06-23 16:06:20|7510.1|7507.3|7508.7|7505.9|7510.1|7507.3|7508|7505.2|40
1624464390000|2021-06-23 16:06:30|7508.6|7505.8|7508.7|7505.9|7508.7|7505.9|7508.1|7505.3|3
1624464400000|2021-06-23 16:06:40|7508.8|7506|7508.7|7505.9|7509.6|7506.8|7508.7|7505.9|19
1624464410000|2021-06-23 16:06:50|||||||||2
1624464420000|2021-06-23 16:07:00|7509.1|7506.3|7509.7|7506.9|7510.6|7507.8|7508.8|7506|21
1624464430000|2021-06-23 16:07:10|7509.8|7507|7510.6|7507.8|7510.7|7507.9|7509.8|7507|3
1624464450000|2021-06-23 16:07:30|7509.6|7506.8|7508.8|7506|7509.6|7506.8|7508.7|7505.9|15
1624464460000|2021-06-23 16:07:40|7509.2|7506.4|7509.7|7506.9|7509.7|7506.9|7509.2|7506.4|8
1624464470000|2021-06-23 16:07:50|7510.2|7507.4|7509.6|7506.8|7510.2|7507.4|7509.6|7506.8|8
1624464480000|2021-06-23 16:08:00|7509.7|7506.9|7508.7|7505.9|7509.7|7506.9|7508.6|7505.8|4
1624464490000|2021-06-23 16:08:10|7509.1|7506.3|7508.8|7506|7509.1|7506.3|7508.8|7506|2
1624464500000|2021-06-23 16:08:20|7509.2|7506.4|7509.5|7506.7|7509.7|7506.9|7509.2|7506.4|3
1624464510000|2021-06-23 16:08:30|7509.1|7506.3|7509.2|7506.4|7509.6|7506.8|7508.6|7505.8|16
1624464520000|2021-06-23 16:08:40|7508.6|7505.8|7508.6|7505.8|7508.7|7505.9|7507.8|7505|14
1624464530000|2021-06-23 16:08:50|7508.2|7505.4|7508.7|7505.9|7508.7|7505.9|7508.1|7505.3|17
1624464540000|2021-06-23 16:09:00|7508.6|7505.8|7509.6|7506.8|7509.6|7506.8|7508.6|7505.8|3
1624464550000|2021-06-23 16:09:10|7509.4|7506.6|7509.5|7506.7|7509.5|7506.7|7508.6|7505.8|7
1624464560000|2021-06-23 16:09:20|7508.6|7505.8|7509.2|7506.4|7509.2|7506.4|7508.6|7505.8|4
1624464570000|2021-06-23 16:09:30|7507.8|7505|7509.6|7506.8|7509.6|7506.8|7507.8|7505|4
1624464580000|2021-06-23 16:09:40|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7508.7|7505.9|4
1624464590000|2021-06-23 16:09:50|7509.1|7506.3|7509.2|7506.4|7509.2|7506.4|7509.1|7506.3|0
1624464600000|2021-06-23 16:10:00|7509.6|7506.8|7510.2|7507.4|7510.2|7507.4|7509.6|7506.8|1
1624464610000|2021-06-23 16:10:10|7509.8|7507|7509.7|7506.9|7510.1|7507.3|7509.6|7506.8|3
1624464620000|2021-06-23 16:10:20|||||||||1
1624464630000|2021-06-23 16:10:30|7510.1|7507.3|7510.6|7507.8|7510.7|7507.9|7510.1|7507.3|1
1624464640000|2021-06-23 16:10:40|7510.7|7507.9|7509.8|7507|7510.7|7507.9|7509.8|7507|3
1624464660000|2021-06-23 16:11:00|7509.7|7506.9|7509.7|7506.9|7510.2|7507.4|7509.7|7506.9|2
1624464680000|2021-06-23 16:11:20|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|0
1624464690000|2021-06-23 16:11:30|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|1
1624464700000|2021-06-23 16:11:40|7510.7|7507.9|7510.6|7507.8|7510.8|7508|7510.6|7507.8|7
1624464710000|2021-06-23 16:11:50|7510.3|7507.5|7510.6|7507.8|7510.6|7507.8|7510.3|7507.5|49
1624464720000|2021-06-23 16:12:00|7510.2|7507.4|7510.7|7507.9|7510.7|7507.9|7510.2|7507.4|4
1624464730000|2021-06-23 16:12:10|7510.6|7507.8|7510.7|7507.9|7510.7|7507.9|7510.6|7507.8|5
1624464740000|2021-06-23 16:12:20|7510.8|7508|7511.1|7508.3|7512.5|7509.7|7510.8|7508|40
1624464750000|2021-06-23 16:12:30|7511.2|7508.4|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|0
1624464760000|2021-06-23 16:12:40|7511.5|7508.7|7511.7|7508.9|7512.1|7509.3|7511.5|7508.7|1
1624464770000|2021-06-23 16:12:50|7511.8|7509|7511.8|7509|7511.8|7509|7511.8|7509|0
1624464780000|2021-06-23 16:13:00|7512.2|7509.4|7511.7|7508.9|7512.6|7509.8|7511.6|7508.8|14
1624464790000|2021-06-23 16:13:10|7512.2|7509.4|7512.6|7509.8|7512.6|7509.8|7512.2|7509.4|0
1624464800000|2021-06-23 16:13:20|7512.2|7509.4|7511.1|7508.3|7512.2|7509.4|7511.1|7508.3|7
1624464810000|2021-06-23 16:13:30|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.6|7507.8|14
1624464820000|2021-06-23 16:13:40|7510.6|7507.8|7510.7|7507.9|7511|7508.2|7510.6|7507.8|1
1624464830000|2021-06-23 16:13:50|7511|7508.2|7510.6|7507.8|7511|7508.2|7510.6|7507.8|4
1624464840000|2021-06-23 16:14:00|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|5
1624464850000|2021-06-23 16:14:10|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|3
1624464860000|2021-06-23 16:14:20|7509.5|7506.7|7509.1|7506.3|7510.1|7507.3|7508.1|7505.3|317
1624464870000|2021-06-23 16:14:30|7509.6|7506.8|7508.6|7505.8|7509.6|7506.8|7507.6|7504.8|9
1624464880000|2021-06-23 16:14:40|7506.7|7503.9|7508.5|7505.7|7508.5|7505.7|7506.7|7503.9|11
1624464900000|2021-06-23 16:15:00|7508.4|7505.6|7508.1|7505.3|7508.6|7505.8|7507.4|7504.6|19
1624464910000|2021-06-23 16:15:10|7508.5|7505.7|7507.5|7504.7|7508.5|7505.7|7507.5|7504.7|10
1624464920000|2021-06-23 16:15:20|7507.4|7504.6|7506.5|7503.7|7507.4|7504.6|7506.5|7503.7|4
1624464930000|2021-06-23 16:15:30|7506.6|7503.8|7506.5|7503.7|7506.6|7503.8|7506.4|7503.6|15
1624464940000|2021-06-23 16:15:40|7506.4|7503.6|7506.5|7503.7|7506.6|7503.8|7505.5|7502.7|4
1624464950000|2021-06-23 16:15:50|7506.6|7503.8|7506.5|7503.7|7506.6|7503.8|7506.4|7503.6|3
1624464960000|2021-06-23 16:16:00|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1624464970000|2021-06-23 16:16:10|7506.4|7503.6|7505.6|7502.8|7506.4|7503.6|7505.5|7502.7|4
1624464990000|2021-06-23 16:16:30|7506|7503.2|7505.4|7502.6|7506|7503.2|7505.4|7502.6|2
1624465000000|2021-06-23 16:16:40|7506.4|7503.6|7506.3|7503.5|7506.4|7503.6|7506.3|7503.5|10
1624465010000|2021-06-23 16:16:50|7505.4|7502.6|7504.5|7501.7|7505.4|7502.6|7504.5|7501.7|4
1624465020000|2021-06-23 16:17:00|7504.9|7502.1|7505.6|7502.8|7505.6|7502.8|7504.9|7502.1|3
1624465030000|2021-06-23 16:17:10|7506.4|7503.6|7507.6|7504.8|7507.6|7504.8|7506.4|7503.6|18
1624465040000|2021-06-23 16:17:20|7507.5|7504.7|7504.9|7502.1|7507.5|7504.7|7504.9|7502.1|29
1624465050000|2021-06-23 16:17:30|7504.5|7501.7|7504.5|7501.7|7505|7502.2|7504.5|7501.7|3
1624465060000|2021-06-23 16:17:40|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|5
1624465070000|2021-06-23 16:17:50|||||||||1
1624465080000|2021-06-23 16:18:00|7504|7501.2|7503.4|7500.6|7504.5|7501.7|7503.4|7500.6|11
1624465090000|2021-06-23 16:18:10|7503|7500.2|7504|7501.2|7504|7501.2|7503|7500.2|7
1624465100000|2021-06-23 16:18:20|7503.9|7501.1|7500.6|7497.8|7503.9|7501.1|7499.4|7496.6|92
1624465110000|2021-06-23 16:18:30|7501|7498.2|7501.9|7499.1|7502.4|7499.6|7501|7498.2|3
1624465120000|2021-06-23 16:18:40|7501.8|7499|7501.4|7498.6|7501.8|7499|7501.4|7498.6|1
1624465130000|2021-06-23 16:18:50|7501.5|7498.7|7501.4|7498.6|7501.5|7498.7|7501.4|7498.6|0
1624465140000|2021-06-23 16:19:00|7500.9|7498.1|7501.4|7498.6|7501.5|7498.7|7500.4|7497.6|33
1624465150000|2021-06-23 16:19:10|7501|7498.2|7501|7498.2|7501|7498.2|7500.4|7497.6|12
1624465170000|2021-06-23 16:19:30|7501.4|7498.6|7501.5|7498.7|7501.5|7498.7|7501.4|7498.6|3
1624465180000|2021-06-23 16:19:40|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|0
1624465190000|2021-06-23 16:19:50|7502|7499.2|7501.9|7499.1|7502|7499.2|7501.9|7499.1|17
1624465200000|2021-06-23 16:20:00|7502|7499.2|7502.5|7499.7|7502.5|7499.7|7501.9|7499.1|4
1624465210000|2021-06-23 16:20:10|7503.4|7500.6|7502.5|7499.7|7503.4|7500.6|7502.4|7499.6|6
1624465220000|2021-06-23 16:20:20|7502.9|7500.1|7502.9|7500.1|7503|7500.2|7502.9|7500.1|3
1624465230000|2021-06-23 16:20:30|7503|7500.2|7502.9|7500.1|7503.3|7500.5|7502.9|7500.1|1
1624465240000|2021-06-23 16:20:40|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.4|7499.6|2
1624465250000|2021-06-23 16:20:50|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|2
1624465260000|2021-06-23 16:21:00|7503.5|7500.7|7504.4|7501.6|7504.4|7501.6|7503.4|7500.6|19
1624465270000|2021-06-23 16:21:10|||||||||2
1624465280000|2021-06-23 16:21:20|7505|7502.2|7506|7503.2|7506.4|7503.6|7505|7502.2|79
1624465290000|2021-06-23 16:21:30|7506.4|7503.6|7505.5|7502.7|7506.4|7503.6|7505|7502.2|370
1624465300000|2021-06-23 16:21:40|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.5|7502.7|6
1624465310000|2021-06-23 16:21:50|7505.4|7502.6|7504.4|7501.6|7505.4|7502.6|7503.4|7500.6|930
1624465320000|2021-06-23 16:22:00|7504.5|7501.7|7504.9|7502.1|7505.4|7502.6|7504.4|7501.6|23
1624465330000|2021-06-23 16:22:10|7505|7502.2|7505.9|7503.1|7506.4|7503.6|7504.9|7502.1|53
1624465340000|2021-06-23 16:22:20|7506|7503.2|7507.4|7504.6|7507.9|7505.1|7506|7503.2|23
1624465350000|2021-06-23 16:22:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|1
1624465360000|2021-06-23 16:22:40|7506.4|7503.6|7506|7503.2|7506.4|7503.6|7506|7503.2|4
1624465370000|2021-06-23 16:22:50|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7
1624465380000|2021-06-23 16:23:00|7506.6|7503.8|7506.9|7504.1|7507|7504.2|7506.6|7503.8|4
1624465390000|2021-06-23 16:23:10|7506.8|7504|7506.3|7503.5|7506.8|7504|7505.9|7503.1|6
1624465400000|2021-06-23 16:23:20|7506|7503.2|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|1
1624465410000|2021-06-23 16:23:30|7506|7503.2|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|8
1624465420000|2021-06-23 16:23:40|7506|7503.2|7506.9|7504.1|7507.4|7504.6|7506|7503.2|1
1624465430000|2021-06-23 16:23:50|7506.8|7504|7506.4|7503.6|7506.8|7504|7506.4|7503.6|0
1624465440000|2021-06-23 16:24:00|7506|7503.2|7505.5|7502.7|7506.4|7503.6|7505.5|7502.7|12
1624465450000|2021-06-23 16:24:10|7505.4|7502.6|7505.3|7502.5|7505.5|7502.7|7505.3|7502.5|1
1624465460000|2021-06-23 16:24:20|7504.4|7501.6|7503.9|7501.1|7504.4|7501.6|7502.5|7499.7|100
1624465470000|2021-06-23 16:24:30|7504|7501.2|7503.9|7501.1|7504|7501.2|7503.9|7501.1|11
1624465480000|2021-06-23 16:24:40|7503.4|7500.6|7503.5|7500.7|7503.5|7500.7|7503.4|7500.6|7
1624465490000|2021-06-23 16:24:50|||||||||1
1624465500000|2021-06-23 16:25:00|7503.4|7500.6|7504.4|7501.6|7504.4|7501.6|7503.4|7500.6|6
1624465510000|2021-06-23 16:25:10|7504.5|7501.7|7503.5|7500.7|7505.4|7502.6|7503.4|7500.6|11
1624465520000|2021-06-23 16:25:20|7504.5|7501.7|7505.6|7502.8|7505.6|7502.8|7504.5|7501.7|460
1624465530000|2021-06-23 16:25:30|7505.5|7502.7|7505.5|7502.7|7505.6|7502.8|7505.5|7502.7|0
1624465540000|2021-06-23 16:25:40|7505.6|7502.8|7505.5|7502.7|7505.6|7502.8|7505.4|7502.6|2
1624465550000|2021-06-23 16:25:50|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7504.6|7501.8|2
1624465560000|2021-06-23 16:26:00|7505.5|7502.7|7505.5|7502.7|7505.6|7502.8|7505.5|7502.7|4
1624465570000|2021-06-23 16:26:10|7505.6|7502.8|7505.1|7502.3|7505.6|7502.8|7504.6|7501.8|5
1624465580000|2021-06-23 16:26:20|7505|7502.2|7504.6|7501.8|7505.1|7502.3|7504.5|7501.7|6
1624465590000|2021-06-23 16:26:30|||||||||1
1624465600000|2021-06-23 16:26:40|7505|7502.2|7505.5|7502.7|7505.5|7502.7|7505|7502.2|12
1624465610000|2021-06-23 16:26:50|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|1
1624465620000|2021-06-23 16:27:00|||||||||12
1624465630000|2021-06-23 16:27:10|||||||||22
1624465650000|2021-06-23 16:27:30|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|6
1624465660000|2021-06-23 16:27:40|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1624465670000|2021-06-23 16:27:50|7505.5|7502.7|7506.7|7503.9|7507.6|7504.8|7505.5|7502.7|258
1624465680000|2021-06-23 16:28:00|7507.1|7504.3|7507.1|7504.3|7507.6|7504.8|7506.6|7503.8|8
1624465690000|2021-06-23 16:28:10|7506.7|7503.9|7507.1|7504.3|7507.1|7504.3|7506.6|7503.8|16
1624465700000|2021-06-23 16:28:20|7507|7504.2|7506.6|7503.8|7507.6|7504.8|7506.6|7503.8|34
1624465710000|2021-06-23 16:28:30|7506.5|7503.7|7505.6|7502.8|7506.5|7503.7|7505.6|7502.8|4
1624465720000|2021-06-23 16:28:40|7505.7|7502.9|7506.6|7503.8|7506.6|7503.8|7505.7|7502.9|5
1624465730000|2021-06-23 16:28:50|||||||||5
1624465740000|2021-06-23 16:29:00|7506.1|7503.3|7506.6|7503.8|7506.6|7503.8|7505.6|7502.8|3
1624465750000|2021-06-23 16:29:10|||||||||13
1624465760000|2021-06-23 16:29:20|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|9
1624465770000|2021-06-23 16:29:30|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|1
1624465780000|2021-06-23 16:29:40|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1624465790000|2021-06-23 16:29:50|7505.6|7502.8|7506.1|7503.3|7506.1|7503.3|7505.6|7502.8|3
1624465800000|2021-06-23 16:30:00|7506.6|7503.8|7507.1|7504.3|7507.6|7504.8|7506.6|7503.8|2
1624465810000|2021-06-23 16:30:10|7507.6|7504.8|7506.6|7503.8|7507.6|7504.8|7506.6|7503.8|29
1624465820000|2021-06-23 16:30:20|7507.1|7504.3|7507.1|7504.3|7507.6|7504.8|7507.1|7504.3|80
1624465830000|2021-06-23 16:30:30|7506.1|7503.3|7507.6|7504.8|7507.6|7504.8|7506.1|7503.3|50
1624465840000|2021-06-23 16:30:40|7506.6|7503.8|7505.6|7502.8|7506.6|7503.8|7505.6|7502.8|13
1624465850000|2021-06-23 16:30:50|7505.7|7502.9|7507.1|7504.3|7507.6|7504.8|7505.7|7502.9|5
1624465860000|2021-06-23 16:31:00|7507|7504.2|7506.6|7503.8|7507.1|7504.3|7506.6|7503.8|4
1624465870000|2021-06-23 16:31:10|||||||||1
1624465880000|2021-06-23 16:31:20|||||||||1
1624465890000|2021-06-23 16:31:30|7507.1|7504.3|7506.6|7503.8|7507.5|7504.7|7506.6|7503.8|17
1624465900000|2021-06-23 16:31:40|||||||||8
1624465910000|2021-06-23 16:31:50|7507.1|7504.3|7506.6|7503.8|7507.1|7504.3|7506.6|7503.8|4
1624465920000|2021-06-23 16:32:00|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7506.6|7503.8|7
1624465930000|2021-06-23 16:32:10|||||||||2
1624465940000|2021-06-23 16:32:20|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|3
1624465950000|2021-06-23 16:32:30|7506.6|7503.8|7506.6|7503.8|7506.7|7503.9|7506.6|7503.8|5
1624465960000|2021-06-23 16:32:40|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|0
1624465970000|2021-06-23 16:32:50|7507.6|7504.8|7506.6|7503.8|7507.6|7504.8|7506.6|7503.8|7
1624465980000|2021-06-23 16:33:00|||||||||16
1624465990000|2021-06-23 16:33:10|||||||||3
1624466000000|2021-06-23 16:33:20|7505.6|7502.8|7505.7|7502.9|7505.7|7502.9|7505.6|7502.8|14
1624466010000|2021-06-23 16:33:30|7506.1|7503.3|7507.1|7504.3|7507.1|7504.3|7505.6|7502.8|12
1624466020000|2021-06-23 16:33:40|7507.6|7504.8|7507.6|7504.8|7507.7|7504.9|7507.6|7504.8|51
1624466030000|2021-06-23 16:33:50|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|9
1624466040000|2021-06-23 16:34:00|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|1
1624466050000|2021-06-23 16:34:10|7507.1|7504.3|7506.6|7503.8|7507.1|7504.3|7506.6|7503.8|8
1624466060000|2021-06-23 16:34:20|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|2
1624466070000|2021-06-23 16:34:30|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7505.6|7502.8|14
1624466080000|2021-06-23 16:34:40|||||||||3
1624466090000|2021-06-23 16:34:50|7507.1|7504.3|7506.6|7503.8|7507.1|7504.3|7506.6|7503.8|12
1624466100000|2021-06-23 16:35:00|7506.4|7503.6|7507.6|7504.8|7507.6|7504.8|7506.4|7503.6|9
1624466110000|2021-06-23 16:35:10|||||||||19
1624466120000|2021-06-23 16:35:20|||||||||4
1624466130000|2021-06-23 16:35:30|7507.1|7504.3|7507.6|7504.8|7507.6|7504.8|7507.1|7504.3|12
1624466140000|2021-06-23 16:35:40|7507.1|7504.3|7506.6|7503.8|7507.6|7504.8|7506.6|7503.8|3
1624466150000|2021-06-23 16:35:50|7507.1|7504.3|7506.7|7503.9|7507.1|7504.3|7506.6|7503.8|13
1624466160000|2021-06-23 16:36:00|7507.1|7504.3|7506.1|7503.3|7507.1|7504.3|7506.1|7503.3|14
1624466170000|2021-06-23 16:36:10|7505.6|7502.8|7504.6|7501.8|7505.6|7502.8|7504.6|7501.8|20
1624466180000|2021-06-23 16:36:20|7504.7|7501.9|7504.6|7501.8|7505.6|7502.8|7504.6|7501.8|8
1624466190000|2021-06-23 16:36:30|7505.1|7502.3|7504.6|7501.8|7505.1|7502.3|7503.6|7500.8|20
1624466200000|2021-06-23 16:36:40|7504.1|7501.3|7504.1|7501.3|7504.6|7501.8|7503.6|7500.8|74
1624466210000|2021-06-23 16:36:50|7504|7501.2|7504|7501.2|7504.6|7501.8|7504|7501.2|10
1624466220000|2021-06-23 16:37:00|7503.6|7500.8|7504.6|7501.8|7504.6|7501.8|7503.6|7500.8|17
1624466230000|2021-06-23 16:37:10|7504.1|7501.3|7504|7501.2|7504.1|7501.3|7502.4|7499.6|185
1624466240000|2021-06-23 16:37:20|7503.5|7500.7|7503.5|7500.7|7504.1|7501.3|7503.5|7500.7|16
1624466250000|2021-06-23 16:37:30|7503.1|7500.3|7502.5|7499.7|7503.4|7500.6|7502.5|7499.7|13
1624466260000|2021-06-23 16:37:40|7502.4|7499.6|7502|7499.2|7502.4|7499.6|7501.5|7498.7|16
1624466270000|2021-06-23 16:37:50|||||||||2
1624466280000|2021-06-23 16:38:00|7501.4|7498.6|7500.4|7497.6|7501.4|7498.6|7500.4|7497.6|7
1624466290000|2021-06-23 16:38:10|7500|7497.2|7500|7497.2|7500|7497.2|7500|7497.2|0
1624466300000|2021-06-23 16:38:20|7500.4|7497.6|7499.4|7496.6|7500.6|7497.8|7499.4|7496.6|30
1624466310000|2021-06-23 16:38:30|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.4|7496.6|44
1624466320000|2021-06-23 16:38:40|7499.4|7496.6|7492.4|7489.6|7499.4|7496.6|7492.4|7489.6|232
1624466330000|2021-06-23 16:38:50|7492.8|7490|7493.5|7490.7|7494.6|7491.6|7492.8|7490|48
1624466340000|2021-06-23 16:39:00|7493|7490.2|7491|7488.2|7493.5|7490.7|7490.4|7487.6|53
1624466350000|2021-06-23 16:39:10|7490.4|7487.6|7487.9|7485.1|7491|7488.2|7487.6|7484.8|124
1624466360000|2021-06-23 16:39:20|7488|7485.2|7486.6|7483.8|7488.5|7485.7|7486.5|7483.7|4
1624466370000|2021-06-23 16:39:30|7487.4|7484.6|7487.9|7485.1|7488.5|7485.7|7486.9|7484.1|4
1624466380000|2021-06-23 16:39:40|7487.4|7484.6|7487.4|7484.6|7488.4|7485.6|7487.4|7484.6|25
1624466390000|2021-06-23 16:39:50|7487.5|7484.7|7488.5|7485.7|7489.5|7486.7|7487.5|7484.7|17
1624466400000|2021-06-23 16:40:00|7489|7486.2|7487.5|7484.7|7490|7487.2|7487.5|7484.7|8
1624466410000|2021-06-23 16:40:10|7487.4|7484.6|7487|7484.2|7487.5|7484.7|7486.5|7483.7|17
1624466420000|2021-06-23 16:40:20|7487.1|7484.3|7486.5|7483.7|7487.5|7484.7|7486.5|7483.7|9
1624466430000|2021-06-23 16:40:30|7486.4|7483.6|7487.5|7484.7|7487.5|7484.7|7485.5|7482.7|36
1624466440000|2021-06-23 16:40:40|7487.3|7484.5|7487.4|7484.6|7488.5|7485.7|7486.5|7483.7|45
1624466450000|2021-06-23 16:40:50|7486.5|7483.7|7486.4|7483.6|7486.5|7483.7|7486|7483.2|51
1624466460000|2021-06-23 16:41:00|7486.5|7483.7|7485.5|7482.7|7486.5|7483.7|7485.5|7482.7|11
1624466470000|2021-06-23 16:41:10|7485.7|7482.9|7485.5|7482.7|7486.5|7483.7|7485.4|7482.6|112
1624466480000|2021-06-23 16:41:20|7485.4|7482.6|7485.5|7482.7|7485.5|7482.7|7485.4|7482.6|6
1624466490000|2021-06-23 16:41:30|7486|7483.2|7486.4|7483.6|7486.4|7483.6|7485.5|7482.7|12
1624466500000|2021-06-23 16:41:40|7486.5|7483.7|7485.4|7482.6|7486.5|7483.7|7485.4|7482.6|38
1624466510000|2021-06-23 16:41:50|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|12
1624466520000|2021-06-23 16:42:00|7486.4|7483.6|7488.5|7485.7|7488.5|7485.7|7486.4|7483.6|21
1624466530000|2021-06-23 16:42:10|7489|7486.2|7487.4|7484.6|7489|7486.2|7487.4|7484.6|5
1624466540000|2021-06-23 16:42:20|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.4|7484.6|3
1624466550000|2021-06-23 16:42:30|7487.4|7484.6|7487.4|7484.6|7487.5|7484.7|7487.4|7484.6|0
1624466560000|2021-06-23 16:42:40|7487.9|7485.1|7489|7486.2|7489.4|7486.6|7487.4|7484.6|100
1624466570000|2021-06-23 16:42:50|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|3
1624466580000|2021-06-23 16:43:00|7489|7486.2|7489.4|7486.6|7489.4|7486.6|7488|7485.2|42
1624466590000|2021-06-23 16:43:10|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|0
1624466600000|2021-06-23 16:43:20|7489.4|7486.6|7489.5|7486.7|7489.5|7486.7|7489.4|7486.6|2
1624466610000|2021-06-23 16:43:30|7489.4|7486.6|7489.5|7486.7|7489.5|7486.7|7489.4|7486.6|35
1624466620000|2021-06-23 16:43:40|7489.4|7486.6|7489.4|7486.6|7489.5|7486.7|7488.4|7485.6|5
1624466630000|2021-06-23 16:43:50|7489|7486.2|7489|7486.2|7489.5|7486.7|7489|7486.2|2
1624466640000|2021-06-23 16:44:00|7489.4|7486.6|7490|7487.2|7490|7487.2|7489.4|7486.6|12
1624466650000|2021-06-23 16:44:10|7490.4|7487.6|7490.8|7488|7490.8|7488|7490.4|7487.6|25
1624466660000|2021-06-23 16:44:20|7490.3|7487.5|7486.4|7483.6|7490.3|7487.5|7485.4|7482.6|110
1624466670000|2021-06-23 16:44:30|7486.8|7484|7486.4|7483.6|7487.4|7484.6|7486.4|7483.6|27
1624466680000|2021-06-23 16:44:40|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|15
1624466690000|2021-06-23 16:44:50|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|43
1624466700000|2021-06-23 16:45:00|7487.4|7484.6|7487.4|7484.6|7488.2|7485.4|7487.4|7484.6|34
1624466710000|2021-06-23 16:45:10|7486.4|7483.6|7486.4|7483.6|7487.4|7484.6|7486.4|7483.6|29
1624466720000|2021-06-23 16:45:20|7486.5|7483.7|7486.8|7484|7486.9|7484.1|7486.4|7483.6|22
1624466730000|2021-06-23 16:45:30|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|4
1624466740000|2021-06-23 16:45:40|7486|7483.2|7487.4|7484.6|7487.4|7484.6|7485.4|7482.6|18
1624466750000|2021-06-23 16:45:50|7487.8|7485|7488.4|7485.6|7488.4|7485.6|7487.4|7484.6|6
1624466760000|2021-06-23 16:46:00|||||||||24
1624466770000|2021-06-23 16:46:10|7487.9|7485.1|7487.4|7484.6|7487.9|7485.1|7486.4|7483.6|59
1624466780000|2021-06-23 16:46:20|7487|7484.2|7486.4|7483.6|7487.3|7484.5|7486.4|7483.6|26
1624466790000|2021-06-23 16:46:30|7486.5|7483.7|7486.5|7483.7|7487|7484.2|7486.5|7483.7|38
1624466800000|2021-06-23 16:46:40|7486.4|7483.6|7484.2|7481.4|7486.4|7483.6|7484.2|7481.4|60
1624466810000|2021-06-23 16:46:50|7483.8|7481|7479.8|7477|7484.4|7481.6|7479.2|7476.4|132
1624466820000|2021-06-23 16:47:00|7480.2|7477.4|7477.8|7475|7480.2|7477.4|7477.4|7474.6|139
1624466830000|2021-06-23 16:47:10|7478.2|7475.4|7479.3|7476.5|7479.3|7476.5|7476.2|7473.4|418
1624466840000|2021-06-23 16:47:20|7479.2|7476.4|7476.8|7474|7479.3|7476.5|7476.2|7473.4|46
1624466850000|2021-06-23 16:47:30|7477.2|7474.4|7478.2|7475.4|7478.3|7475.5|7476.8|7474|21
1624466860000|2021-06-23 16:47:40|7478.3|7475.5|7478.2|7475.4|7478.3|7475.5|7478.2|7475.4|4
1624466870000|2021-06-23 16:47:50|7477.4|7474.6|7477.2|7474.4|7477.4|7474.6|7477.2|7474.4|29
1624466880000|2021-06-23 16:48:00|7477.4|7474.6|7477.2|7474.4|7477.8|7475|7476.4|7473.6|32
1624466890000|2021-06-23 16:48:10|7476.2|7473.4|7476.2|7473.4|7476.8|7474|7476.2|7473.4|21
1624466900000|2021-06-23 16:48:20|7476.3|7473.5|7476.2|7473.4|7478.4|7475.6|7476.2|7473.4|87
1624466910000|2021-06-23 16:48:30|7476.8|7474|7476.2|7473.4|7476.8|7474|7476.2|7473.4|8
1624466920000|2021-06-23 16:48:40|7476.3|7473.5|7477.2|7474.4|7477.7|7474.9|7476.3|7473.5|18
1624466930000|2021-06-23 16:48:50|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|3
1624466940000|2021-06-23 16:49:00|7477.3|7474.5|7477.2|7474.4|7477.3|7474.5|7477.2|7474.4|4
1624466950000|2021-06-23 16:49:10|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|2
1624466960000|2021-06-23 16:49:20|7478.2|7475.4|7477.3|7474.5|7478.2|7475.4|7476.2|7473.4|31
1624466970000|2021-06-23 16:49:30|7477.2|7474.4|7477.7|7474.9|7477.7|7474.9|7477.2|7474.4|2
1624466980000|2021-06-23 16:49:40|7477.8|7475|7478.3|7475.5|7478.7|7475.9|7477.7|7474.9|3
1624466990000|2021-06-23 16:49:50|7478.8|7476|7478.4|7475.6|7479.2|7476.4|7478.2|7475.4|26
1624467000000|2021-06-23 16:50:00|7478.8|7476|7479.2|7476.4|7479.8|7477|7478.7|7475.9|7
1624467010000|2021-06-23 16:50:10|7479.3|7476.5|7479.3|7476.5|7479.8|7477|7479.2|7476.4|3
1624467020000|2021-06-23 16:50:20|7479.8|7477|7480.2|7477.4|7480.2|7477.4|7479.8|7477|2
1624467030000|2021-06-23 16:50:30|7481.2|7478.4|7476.8|7474|7481.2|7478.4|7476.2|7473.4|209
1624467040000|2021-06-23 16:50:40|7477.2|7474.4|7478.2|7475.4|7479.2|7476.4|7477.2|7474.4|41
1624467050000|2021-06-23 16:50:50|7479.4|7476.6|7479.8|7477|7479.8|7477|7479.2|7476.4|74
1624467060000|2021-06-23 16:51:00|||||||||3
1624467070000|2021-06-23 16:51:10|7479.9|7477.1|7479.2|7476.4|7480.3|7477.5|7479.2|7476.4|562
1624467080000|2021-06-23 16:51:20|7479.3|7476.5|7478.3|7475.5|7479.3|7476.5|7478.3|7475.5|30
1624467090000|2021-06-23 16:51:30|7478.4|7475.6|7478.8|7476|7478.8|7476|7478.2|7475.4|3
1624467100000|2021-06-23 16:51:40|7479.2|7476.4|7478.3|7475.5|7479.8|7477|7478.3|7475.5|33
1624467110000|2021-06-23 16:51:50|7478.2|7475.4|7477.8|7475|7478.6|7475.8|7477.2|7474.4|245
1624467120000|2021-06-23 16:52:00|7478.2|7475.4|7481.2|7478.4|7481.8|7479|7478.2|7475.4|72
1624467130000|2021-06-23 16:52:10|7480.8|7478|7481.3|7478.5|7482.6|7479.8|7480.3|7477.5|40
1624467140000|2021-06-23 16:52:20|7481.2|7478.4|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|16
1624467150000|2021-06-23 16:52:30|7479.7|7476.9|7479.2|7476.4|7480.7|7477.9|7479.2|7476.4|22
1624467160000|2021-06-23 16:52:40|||||||||16
1624467170000|2021-06-23 16:52:50|7478.8|7476|7477.2|7474.4|7479.2|7476.4|7477.2|7474.4|51
1624467180000|2021-06-23 16:53:00|7477.1|7474.3|7476.7|7473.9|7477.2|7474.4|7476.2|7473.4|50
1624467190000|2021-06-23 16:53:10|7476.2|7473.4|7475.2|7472.4|7476.2|7473.4|7475.2|7472.4|17
1624467200000|2021-06-23 16:53:20|||||||||2
1624467210000|2021-06-23 16:53:30|7475.4|7472.6|7476.2|7473.4|7477.2|7474.4|7475.4|7472.6|23
1624467220000|2021-06-23 16:53:40|7475.7|7472.9|7476.8|7474|7477.2|7474.4|7475.3|7472.5|26
1624467230000|2021-06-23 16:53:50|7477.3|7474.5|7477.7|7474.9|7477.8|7475|7476.7|7473.9|6
1624467240000|2021-06-23 16:54:00|7477.8|7475|7477.2|7474.4|7478.2|7475.4|7477.2|7474.4|7
1624467250000|2021-06-23 16:54:10|7476.8|7474|7476.2|7473.4|7476.8|7474|7476.2|7473.4|31
1624467260000|2021-06-23 16:54:20|7476.3|7473.5|7477.2|7474.4|7477.2|7474.4|7476.3|7473.5|13
1624467270000|2021-06-23 16:54:30|7477.1|7474.3|7475.2|7472.4|7477.1|7474.3|7475.2|7472.4|225
1624467280000|2021-06-23 16:54:40|7475.3|7472.5|7476.2|7473.4|7476.2|7473.4|7475.2|7472.4|2
1624467290000|2021-06-23 16:54:50|7476|7473.2|7475.2|7472.4|7476|7473.2|7475.2|7472.4|16
1624467300000|2021-06-23 16:55:00|7474.2|7471.4|7476.2|7473.4|7476.2|7473.4|7474.2|7471.4|13
1624467310000|2021-06-23 16:55:10|7476.1|7473.3|7475.2|7472.4|7476.1|7473.3|7475.2|7472.4|1
1624467320000|2021-06-23 16:55:20|7475.3|7472.5|7475.2|7472.4|7476.2|7473.4|7474.2|7471.4|5
1624467330000|2021-06-23 16:55:30|7474.8|7472|7474.2|7471.4|7474.8|7472|7474.2|7471.4|33
1624467340000|2021-06-23 16:55:40|7474.3|7471.5|7474.4|7471.6|7474.4|7471.6|7474.2|7471.4|8
1624467350000|2021-06-23 16:55:50|7474.8|7472|7471.8|7469|7474.8|7472|7471.4|7468.6|168
1624467360000|2021-06-23 16:56:00|7472.2|7469.4|7471.8|7469|7472.2|7469.4|7471.4|7468.6|42
1624467370000|2021-06-23 16:56:10|7471.4|7468.6|7472.2|7469.4|7472.3|7469.5|7471.4|7468.6|105
1624467380000|2021-06-23 16:56:20|7471.4|7468.6|7470.4|7467.6|7471.8|7469|7469.3|7466.5|184
1624467390000|2021-06-23 16:56:30|7471.3|7468.5|7470.8|7468|7471.3|7468.5|7470.3|7467.5|176
1624467400000|2021-06-23 16:56:40|7470.7|7467.9|7470.2|7467.4|7470.7|7467.9|7469.2|7466.4|15
1624467410000|2021-06-23 16:56:50|7470.3|7467.5|7470.8|7468|7470.8|7468|7470.2|7467.4|9
1624467420000|2021-06-23 16:57:00|7471.2|7468.4|7472.7|7469.9|7473.3|7470.5|7470.8|7468|42
1624467430000|2021-06-23 16:57:10|7472.2|7469.4|7473.3|7470.5|7473.3|7470.5|7472.2|7469.4|13
1624467440000|2021-06-23 16:57:20|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7473.2|7470.4|9
1624467450000|2021-06-23 16:57:30|7473.2|7470.4|7472.8|7470|7473.2|7470.4|7472.8|7470|8
1624467460000|2021-06-23 16:57:40|7472.4|7469.6|7473.2|7470.4|7473.2|7470.4|7472.3|7469.5|2
1624467470000|2021-06-23 16:57:50|7472.8|7470|7471.8|7469|7472.8|7470|7471.3|7468.5|64
1624467480000|2021-06-23 16:58:00|7471.9|7469.1|7472.2|7469.4|7472.4|7469.6|7471.3|7468.5|8
1624467490000|2021-06-23 16:58:10|7472.3|7469.5|7469.8|7467|7472.3|7469.5|7469.2|7466.4|46
1624467500000|2021-06-23 16:58:20|7470.4|7467.6|7470.8|7468|7470.8|7468|7470.4|7467.6|4
1624467510000|2021-06-23 16:58:30|7470.3|7467.5|7470.3|7467.5|7470.4|7467.6|7470.2|7467.4|16
1624467520000|2021-06-23 16:58:40|7470.8|7468|7473.4|7470.6|7473.4|7470.6|7470.2|7467.4|31
1624467530000|2021-06-23 16:58:50|7473.8|7471|7475.3|7472.5|7475.4|7472.6|7473.8|7471|21
1624467540000|2021-06-23 16:59:00|7475.4|7472.6|7474.2|7471.4|7475.4|7472.6|7473.8|7471|30
1624467550000|2021-06-23 16:59:10|7474.3|7471.5|7472.3|7469.5|7474.7|7471.9|7472.2|7469.4|220
1624467560000|2021-06-23 16:59:20|7472.2|7469.4|7470.8|7468|7472.3|7469.5|7470.8|7468|86
1624467570000|2021-06-23 16:59:30|7471.2|7468.4|7471.2|7468.4|7471.7|7468.9|7471.2|7468.4|2
1624467580000|2021-06-23 16:59:40|7471.3|7468.5|7471.3|7468.5|7471.8|7469|7471.2|7468.4|15
1624467590000|2021-06-23 16:59:50|7471.2|7468.4|7469.3|7466.5|7472.2|7469.4|7469.2|7466.4|116
1624467600000|2021-06-23 17:00:00|7469.2|7466.4|7472.4|7469.6|7473.3|7470.5|7469.2|7466.4|628
1624467610000|2021-06-23 17:00:10|7473.2|7470.4|7473.2|7470.4|7474.3|7471.5|7473.2|7470.4|29
1624467620000|2021-06-23 17:00:20|7474.3|7471.5|7476.2|7473.4|7477.2|7474.4|7474.3|7471.5|34
1624467630000|2021-06-23 17:00:30|7476.7|7473.9|7475.2|7472.4|7476.7|7473.9|7474.2|7471.4|43
1624467640000|2021-06-23 17:00:40|7475|7472.2|7475.7|7472.9|7475.7|7472.9|7474.2|7471.4|11
1624467650000|2021-06-23 17:00:50|7476.2|7473.4|7476.7|7473.9|7476.7|7473.9|7476.2|7473.4|1
1624467660000|2021-06-23 17:01:00|7476.2|7473.4|7473.1|7470.3|7476.2|7473.4|7472.6|7469.8|1451
1624467670000|2021-06-23 17:01:10|7473.2|7470.4|7472.2|7469.4|7473.2|7470.4|7471.7|7468.9|49
1624467680000|2021-06-23 17:01:20|7472.1|7469.3|7472|7469.2|7472.1|7469.3|7472|7469.2|15
1624467690000|2021-06-23 17:01:30|7472.1|7469.3|7471.1|7468.3|7472.1|7469.3|7471.1|7468.3|13
1624467700000|2021-06-23 17:01:40|7471|7468.2|7470.6|7467.8|7471.1|7468.3|7470.1|7467.3|35
1624467710000|2021-06-23 17:01:50|7470.2|7467.4|7471.2|7468.4|7472|7469.2|7469.2|7466.4|35
1624467720000|2021-06-23 17:02:00|7470.2|7467.4|7475.6|7472.8|7476.1|7473.3|7470.1|7467.3|81
1624467730000|2021-06-23 17:02:10|7476.1|7473.3|7475|7472.2|7476.1|7473.3|7474|7471.2|15
1624467740000|2021-06-23 17:02:20|7475.1|7472.3|7475.6|7472.8|7476.1|7473.3|7475|7472.2|47
1624467750000|2021-06-23 17:02:30|7475.7|7472.9|7481|7478.2|7481.1|7478.3|7475.7|7472.9|238
1624467760000|2021-06-23 17:02:40|7481.1|7478.3|7480.2|7477.4|7481.1|7478.3|7480.2|7477.4|121
1624467770000|2021-06-23 17:02:50|7480.3|7477.5|7479.2|7476.4|7481.2|7478.4|7477.2|7474.4|145
1624467780000|2021-06-23 17:03:00|7478.7|7475.9|7479.7|7476.9|7480.2|7477.4|7478.2|7475.4|16
1624467790000|2021-06-23 17:03:10|7479.8|7477|7478.6|7475.8|7479.8|7477|7478.2|7475.4|14
1624467800000|2021-06-23 17:03:20|7478.2|7475.4|7476.2|7473.4|7478.2|7475.4|7476.2|7473.4|9
1624467810000|2021-06-23 17:03:30|7477.2|7474.4|7477.2|7474.4|7477.7|7474.9|7477.2|7474.4|44
1624467820000|2021-06-23 17:03:40|7477.4|7474.6|7478.2|7475.4|7478.3|7475.5|7477.4|7474.6|17
1624467830000|2021-06-23 17:03:50|7477.2|7474.4|7475.6|7472.8|7477.2|7474.4|7475.2|7472.4|17
1624467840000|2021-06-23 17:04:00|7475.2|7472.4|7474.6|7471.8|7475.2|7472.4|7474.3|7471.5|65
1624467850000|2021-06-23 17:04:10|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7473.2|7470.4|8
1624467860000|2021-06-23 17:04:20|7473.7|7470.9|7472.4|7469.6|7474.8|7472|7472.2|7469.4|40
1624467870000|2021-06-23 17:04:30|7473.2|7470.4|7472|7469.2|7473.6|7470.8|7472|7469.2|72
1624467880000|2021-06-23 17:04:40|7471.5|7468.7|7471.1|7468.3|7472|7469.2|7470.6|7467.8|15
1624467890000|2021-06-23 17:04:50|7472.1|7469.3|7472.6|7469.8|7473.7|7470.9|7472.1|7469.3|12
1624467900000|2021-06-23 17:05:00|7473.6|7470.8|7474.1|7471.3|7474.1|7471.3|7473.6|7470.8|29
1624467910000|2021-06-23 17:05:10|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7474.2|7471.4|3
1624467920000|2021-06-23 17:05:20|7476|7473.2|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|8
1624467930000|2021-06-23 17:05:30|7476|7473.2|7475.7|7472.9|7476.2|7473.4|7475.7|7472.9|4
1624467940000|2021-06-23 17:05:40|7476|7473.2|7476|7473.2|7476.1|7473.3|7475.1|7472.3|44
1624467950000|2021-06-23 17:05:50|7475.6|7472.8|7479.2|7476.4|7479.6|7476.8|7475.1|7472.3|200
1624467960000|2021-06-23 17:06:00|7479.6|7476.8|7479.1|7476.3|7480.2|7477.4|7479|7476.2|64
1624467970000|2021-06-23 17:06:10|7479.2|7476.4|7478|7475.2|7479.2|7476.4|7478|7475.2|5
1624467980000|2021-06-23 17:06:20|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7476.1|7473.3|19
1624467990000|2021-06-23 17:06:30|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|0
1624468000000|2021-06-23 17:06:40|7477|7474.2|7477|7474.2|7477.1|7474.3|7474.2|7471.4|43
1624468010000|2021-06-23 17:06:50|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7476.1|7473.3|61
1624468020000|2021-06-23 17:07:00|7478.1|7475.3|7479.6|7476.8|7481.1|7478.3|7478.1|7475.3|213
1624468030000|2021-06-23 17:07:10|7479.5|7476.7|7481.1|7478.3|7481.1|7478.3|7479.1|7476.3|1
1624468040000|2021-06-23 17:07:20|7481|7478.2|7480.6|7477.8|7481|7478.2|7480|7477.2|20
1624468050000|2021-06-23 17:07:30|7480.1|7477.3|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|1
1624468060000|2021-06-23 17:07:40|7481.1|7478.3|7480.6|7477.8|7481.2|7478.4|7480.6|7477.8|2
1624468070000|2021-06-23 17:07:50|7480.2|7477.4|7481|7478.2|7481.6|7478.8|7480.2|7477.4|42
1624468080000|2021-06-23 17:08:00|7480.6|7477.8|7481|7478.2|7481.2|7478.4|7480.6|7477.8|38
1624468090000|2021-06-23 17:08:10|7481.1|7478.3|7480.1|7477.3|7482.1|7479.3|7480.1|7477.3|23
1624468100000|2021-06-23 17:08:20|7480|7477.2|7479|7476.2|7480|7477.2|7478.6|7475.8|17
1624468110000|2021-06-23 17:08:30|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478|7475.2|12
1624468120000|2021-06-23 17:08:40|7478.2|7475.4|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|6
1624468130000|2021-06-23 17:08:50|7478|7475.2|7477.6|7474.8|7478.2|7475.4|7477.6|7474.8|4
1624468140000|2021-06-23 17:09:00|7478|7475.2|7478|7475.2|7478.2|7475.4|7477.5|7474.7|30
1624468150000|2021-06-23 17:09:10|7477.6|7474.8|7477.6|7474.8|7478|7475.2|7477|7474.2|75
1624468160000|2021-06-23 17:09:20|7478|7475.2|7477.4|7474.6|7478.1|7475.3|7477.3|7474.5|15
1624468170000|2021-06-23 17:09:30|7477|7474.2|7476.1|7473.3|7477|7474.2|7476.1|7473.3|6
1624468180000|2021-06-23 17:09:40|7476|7473.2|7476.5|7473.7|7477|7474.2|7475.1|7472.3|48
1624468190000|2021-06-23 17:09:50|7476.4|7473.6|7475.1|7472.3|7476.4|7473.6|7475.1|7472.3|7
1624468200000|2021-06-23 17:10:00|7475.5|7472.7|7476.6|7473.8|7476.6|7473.8|7475.5|7472.7|16
1624468210000|2021-06-23 17:10:10|7477.1|7474.3|7477|7474.2|7478|7475.2|7477|7474.2|8
1624468220000|2021-06-23 17:10:20|7477.1|7474.3|7477.1|7474.3|7477.2|7474.4|7477|7474.2|5
1624468230000|2021-06-23 17:10:30|7477.5|7474.7|7477.6|7474.8|7477.6|7474.8|7477.5|7474.7|1
1624468240000|2021-06-23 17:10:40|7477.9|7475.1|7477.5|7474.7|7478|7475.2|7477.1|7474.3|2
1624468250000|2021-06-23 17:10:50|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.5|7474.7|0
1624468260000|2021-06-23 17:11:00|7477.5|7474.7|7477.1|7474.3|7478.6|7475.8|7477|7474.2|3
1624468270000|2021-06-23 17:11:10|7477.2|7474.4|7478.1|7475.3|7478.5|7475.7|7477.2|7474.4|5
1624468280000|2021-06-23 17:11:20|7478.6|7475.8|7478.6|7475.8|7479.1|7476.3|7478.6|7475.8|0
1624468290000|2021-06-23 17:11:30|7478.2|7475.4|7479|7476.2|7479|7476.2|7478.1|7475.3|5
1624468300000|2021-06-23 17:11:40|7478.7|7475.9|7479.1|7476.3|7479.5|7476.7|7478.7|7475.9|8
1624468310000|2021-06-23 17:11:50|7479|7476.2|7479.6|7476.8|7479.6|7476.8|7479|7476.2|3
1624468320000|2021-06-23 17:12:00|7479.5|7476.7|7480|7477.2|7480.1|7477.3|7479.5|7476.7|25
1624468330000|2021-06-23 17:12:10|7479.6|7476.8|7478.2|7475.4|7479.6|7476.8|7478|7475.2|300
1624468340000|2021-06-23 17:12:20|7478.6|7475.8|7479|7476.2|7479.1|7476.3|7478|7475.2|21
1624468360000|2021-06-23 17:12:40|7478.6|7475.8|7478.1|7475.3|7478.6|7475.8|7478|7475.2|15
1624468370000|2021-06-23 17:12:50|7478|7475.2|7478.1|7475.3|7478.1|7475.3|7477.5|7474.7|2
1624468380000|2021-06-23 17:13:00|7478.2|7475.4|7478.6|7475.8|7478.6|7475.8|7478.2|7475.4|2
1624468390000|2021-06-23 17:13:10|7478.5|7475.7|7478|7475.2|7478.5|7475.7|7478|7475.2|10
1624468400000|2021-06-23 17:13:20|7477.9|7475.1|7476.6|7473.8|7477.9|7475.1|7476|7473.2|40
1624468410000|2021-06-23 17:13:30|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|1
1624468420000|2021-06-23 17:13:40|7476.1|7473.3|7476.6|7473.8|7476.6|7473.8|7476.1|7473.3|3
1624468430000|2021-06-23 17:13:50|7476.5|7473.7|7476|7473.2|7476.6|7473.8|7476|7473.2|8
1624468440000|2021-06-23 17:14:00|7475.2|7472.4|7475.1|7472.3|7475.2|7472.4|7475|7472.2|10
1624468450000|2021-06-23 17:14:10|7475|7472.2|7472|7469.2|7475.1|7472.3|7471.6|7468.8|30
1624468460000|2021-06-23 17:14:20|7471.5|7468.7|7470.5|7467.7|7471.6|7468.8|7470|7467.2|38
1624468470000|2021-06-23 17:14:30|7470.4|7467.6|7471.1|7468.3|7471.1|7468.3|7470|7467.2|6
1624468480000|2021-06-23 17:14:40|7471.2|7468.4|7471|7468.2|7472|7469.2|7471|7468.2|12
1624468490000|2021-06-23 17:14:50|7471.1|7468.3|7471.1|7468.3|7471.6|7468.8|7471|7468.2|1
1624468500000|2021-06-23 17:15:00|7471|7468.2|7472|7469.2|7472|7469.2|7471|7468.2|16
1624468520000|2021-06-23 17:15:20|7471.1|7468.3|7471|7468.2|7471.1|7468.3|7471|7468.2|5
1624468530000|2021-06-23 17:15:30|7471.1|7468.3|7471.5|7468.7|7471.5|7468.7|7471.1|7468.3|1
1624468540000|2021-06-23 17:15:40|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7471|7468.2|1
1624468550000|2021-06-23 17:15:50|7470.9|7468.1|7470.1|7467.3|7470.9|7468.1|7469.1|7466.3|32
1624468560000|2021-06-23 17:16:00|7470.2|7467.4|7471.1|7468.3|7471.1|7468.3|7470.2|7467.4|1
1624468570000|2021-06-23 17:16:10|7471|7468.2|7471.1|7468.3|7471.1|7468.3|7471|7468.2|0
1624468580000|2021-06-23 17:16:20|7471|7468.2|7471|7468.2|7471.1|7468.3|7471|7468.2|1
1624468590000|2021-06-23 17:16:30|7471.1|7468.3|7469.1|7466.3|7471.1|7468.3|7469|7466.2|19
1624468600000|2021-06-23 17:16:40|7469|7466.2|7469.1|7466.3|7469.1|7466.3|7469|7466.2|1
1624468610000|2021-06-23 17:16:50|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1624468620000|2021-06-23 17:17:00|||||||||2
1624468630000|2021-06-23 17:17:10|7469.2|7466.4|7470|7467.2|7470|7467.2|7469.2|7466.4|6
1624468640000|2021-06-23 17:17:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.5|7466.7|3
1624468650000|2021-06-23 17:17:30|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.1|7466.3|16
1624468670000|2021-06-23 17:17:50|7469.6|7466.8|7470|7467.2|7470|7467.2|7469.6|7466.8|2
1624468680000|2021-06-23 17:18:00|7470.1|7467.3|7470.6|7467.8|7470.6|7467.8|7470.1|7467.3|14
1624468690000|2021-06-23 17:18:10|7471|7468.2|7470.2|7467.4|7471|7468.2|7470.2|7467.4|6
1624468700000|2021-06-23 17:18:20|7470.6|7467.8|7470|7467.2|7470.6|7467.8|7470|7467.2|5
1624468710000|2021-06-23 17:18:30|7470.2|7467.4|7471.2|7468.4|7471.2|7468.4|7470.2|7467.4|4
1624468720000|2021-06-23 17:18:40|7471|7468.2|7472|7469.2|7472|7469.2|7471|7468.2|4
1624468730000|2021-06-23 17:18:50|7471.1|7468.3|7471.6|7468.8|7471.6|7468.8|7470|7467.2|19
1624468740000|2021-06-23 17:19:00|7472|7469.2|7471|7468.2|7472|7469.2|7471|7468.2|3
1624468750000|2021-06-23 17:19:10|7470.1|7467.3|7470.1|7467.3|7470.5|7467.7|7469.5|7466.7|38
1624468760000|2021-06-23 17:19:20|7470.6|7467.8|7470|7467.2|7470.6|7467.8|7470|7467.2|1
1624468770000|2021-06-23 17:19:30|7469.9|7467.1|7469.1|7466.3|7469.9|7467.1|7469.1|7466.3|1
1624468780000|2021-06-23 17:19:40|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469|7466.2|9
1624468790000|2021-06-23 17:19:50|7469|7466.2|7470.6|7467.8|7470.6|7467.8|7469|7466.2|19
1624468800000|2021-06-23 17:20:00|7471.1|7468.3|7471|7468.2|7471.1|7468.3|7471|7468.2|2
1624468810000|2021-06-23 17:20:10|7471.1|7468.3|7474|7471.2|7474|7471.2|7471.1|7468.3|16
1624468820000|2021-06-23 17:20:20|7474.5|7471.7|7476.5|7473.7|7477.6|7474.8|7474.5|7471.7|11
1624468830000|2021-06-23 17:20:30|7476|7473.2|7476.6|7473.8|7477.1|7474.3|7476|7473.2|5
1624468840000|2021-06-23 17:20:40|7476.5|7473.7|7476.6|7473.8|7476.9|7474.1|7476|7473.2|1
1624468850000|2021-06-23 17:20:50|7476.5|7473.7|7473|7470.2|7476.5|7473.7|7473|7470.2|1119
1624468860000|2021-06-23 17:21:00|7473.5|7470.7|7472.1|7469.3|7473.5|7470.7|7472|7469.2|499
1624468870000|2021-06-23 17:21:10|7472.4|7469.6|7471|7468.2|7472.4|7469.6|7471|7468.2|3
1624468880000|2021-06-23 17:21:20|7471.6|7468.8|7467.3|7464.5|7472|7469.2|7465.3|7462.5|1534
1624468890000|2021-06-23 17:21:30|7467.7|7464.9|7467.8|7465|7467.9|7465.1|7467.3|7464.5|23
1624468900000|2021-06-23 17:21:40|7467.9|7465.1|7468.3|7465.5|7468.9|7466.1|7467.9|7465.1|38
1624468910000|2021-06-23 17:21:50|7467.9|7465.1|7467.8|7465|7468.3|7465.5|7466.9|7464.1|47
1624468920000|2021-06-23 17:22:00|7467.4|7464.6|7467.3|7464.5|7467.4|7464.6|7466.9|7464.1|11
1624468930000|2021-06-23 17:22:10|7467.4|7464.6|7467.3|7464.5|7467.8|7465|7467.3|7464.5|4
1624468940000|2021-06-23 17:22:20|7468.3|7465.5|7466.7|7463.9|7468.3|7465.5|7466.7|7463.9|56
1624468950000|2021-06-23 17:22:30|7466.3|7463.5|7467.8|7465|7467.8|7465|7466.3|7463.5|123
1624468970000|2021-06-23 17:22:50|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7466.7|7463.9|14
1624468980000|2021-06-23 17:23:00|7466.8|7464|7467.8|7465|7467.8|7465|7466.8|7464|6
1624468990000|2021-06-23 17:23:10|7467.4|7464.6|7467.3|7464.5|7467.4|7464.6|7467.3|7464.5|8
1624469000000|2021-06-23 17:23:20|7466.8|7464|7467.3|7464.5|7467.3|7464.5|7466.8|7464|3
1624469010000|2021-06-23 17:23:30|7467.8|7465|7469.7|7466.9|7469.8|7467|7467.8|7465|11
1624469020000|2021-06-23 17:23:40|7469.8|7467|7470.2|7467.4|7470.7|7467.9|7469.8|7467|0
1624469030000|2021-06-23 17:23:50|7470.3|7467.5|7470.7|7467.9|7471.6|7468.8|7470.2|7467.4|3
1624469040000|2021-06-23 17:24:00|7469.8|7467|7470.7|7467.9|7470.8|7468|7469.8|7467|15
1624469050000|2021-06-23 17:24:10|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|0
1624469060000|2021-06-23 17:24:20|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|1
1624469070000|2021-06-23 17:24:30|7470.8|7468|7471.7|7468.9|7471.7|7468.9|7470.8|7468|1
1624469090000|2021-06-23 17:24:50|7472.3|7469.5|7472.8|7470|7472.8|7470|7471.7|7468.9|184
1624469100000|2021-06-23 17:25:00|7473.8|7471|7472.8|7470|7473.8|7471|7472.7|7469.9|41
1624469110000|2021-06-23 17:25:10|7472.7|7469.9|7472.3|7469.5|7472.7|7469.9|7472.3|7469.5|20
1624469120000|2021-06-23 17:25:20|7471.8|7469|7472.3|7469.5|7472.3|7469.5|7471.3|7468.5|108
1624469130000|2021-06-23 17:25:30|7472.8|7470|7471.3|7468.5|7472.8|7470|7471.3|7468.5|12
1624469140000|2021-06-23 17:25:40|7471.8|7469|7471.3|7468.5|7471.8|7469|7471.3|7468.5|37
1624469170000|2021-06-23 17:26:10|7471.8|7469|7473.3|7470.5|7473.3|7470.5|7471.8|7469|7
1624469180000|2021-06-23 17:26:20|7472.8|7470|7472.8|7470|7472.8|7470|7471.8|7469|13
1624469190000|2021-06-23 17:26:30|7472.3|7469.5|7472.3|7469.5|7472.8|7470|7471.3|7468.5|15
1624469200000|2021-06-23 17:26:40|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|2
1624469220000|2021-06-23 17:27:00|7471.9|7469.1|7473.8|7471|7473.8|7471|7471.8|7469|28
1624469230000|2021-06-23 17:27:10|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7472.8|7470|10
1624469240000|2021-06-23 17:27:20|7472.9|7470.1|7473.8|7471|7474.3|7471.5|7472.9|7470.1|2
1624469250000|2021-06-23 17:27:30|7473.7|7470.9|7473.8|7471|7473.8|7471|7472.9|7470.1|7
1624469260000|2021-06-23 17:27:40|7473.7|7470.9|7474.8|7472|7474.8|7472|7473.7|7470.9|4
1624469270000|2021-06-23 17:27:50|7475.3|7472.5|7475.8|7473|7475.8|7473|7475.3|7472.5|6
1624469280000|2021-06-23 17:28:00|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|1
1624469290000|2021-06-23 17:28:10|7475.8|7473|7475.8|7473|7475.8|7473|7475.7|7472.9|3
1624469300000|2021-06-23 17:28:20|7475.7|7472.9|7475.8|7473|7475.8|7473|7475.7|7472.9|0
1624469310000|2021-06-23 17:28:30|7475.6|7472.8|7475.7|7472.9|7475.8|7473|7474.8|7472|30
1624469320000|2021-06-23 17:28:40|7475.3|7472.5|7474.3|7471.5|7475.3|7472.5|7474.3|7471.5|6
1624469330000|2021-06-23 17:28:50|7473.8|7471|7474.8|7472|7474.8|7472|7473.8|7471|4
1624469340000|2021-06-23 17:29:00|7474.7|7471.9|7473.9|7471.1|7474.8|7472|7473.8|7471|11
1624469350000|2021-06-23 17:29:10|7474.3|7471.5|7473.8|7471|7474.3|7471.5|7473.8|7471|0
1624469360000|2021-06-23 17:29:20|7474|7471.2|7474.8|7472|7474.8|7472|7474|7471.2|5
1624469370000|2021-06-23 17:29:30|7474.3|7471.5|7473.8|7471|7474.3|7471.5|7473.8|7471|2
1624469380000|2021-06-23 17:29:40|||||||||1
1624469390000|2021-06-23 17:29:50|7473.7|7470.9|7473.3|7470.5|7473.8|7471|7472.8|7470|7
1624469400000|2021-06-23 17:30:00|7472.8|7470|7471.3|7468.5|7472.8|7470|7471.3|7468.5|22
1624469410000|2021-06-23 17:30:10|7470.8|7468|7469.8|7467|7470.8|7468|7469.8|7467|10
1624469420000|2021-06-23 17:30:20|7469.7|7466.9|7469.8|7467|7469.8|7467|7469.7|7466.9|6
1624469430000|2021-06-23 17:30:30|7469.7|7466.9|7468.8|7466|7469.8|7467|7468.8|7466|3
1624469440000|2021-06-23 17:30:40|||||||||1
1624469450000|2021-06-23 17:30:50|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7468.8|7466|9
1624469460000|2021-06-23 17:31:00|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|0
1624469470000|2021-06-23 17:31:10|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|1
1624469480000|2021-06-23 17:31:20|7467|7464.2|7468.3|7465.5|7468.7|7465.9|7467|7464.2|2
1624469490000|2021-06-23 17:31:30|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|1
1624469500000|2021-06-23 17:31:40|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|12
1624469510000|2021-06-23 17:31:50|7466.8|7464|7466.8|7464|7466.8|7464|7466.7|7463.9|133
1624469520000|2021-06-23 17:32:00|7466.7|7463.9|7466.8|7464|7466.8|7464|7466.7|7463.9|38
1624469530000|2021-06-23 17:32:10|7466.7|7463.9|7466.8|7464|7466.8|7464|7466.3|7463.5|32
1624469540000|2021-06-23 17:32:20|7466.7|7463.9|7465.8|7463|7466.7|7463.9|7465.7|7462.9|12
1624469550000|2021-06-23 17:32:30|7466.3|7463.5|7466.2|7463.4|7466.3|7463.5|7465.7|7462.9|2
1624469560000|2021-06-23 17:32:40|7466.3|7463.5|7466.2|7463.4|7466.8|7464|7466.2|7463.4|14
1624469570000|2021-06-23 17:32:50|7466.7|7463.9|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|30
1624469580000|2021-06-23 17:33:00|7466.7|7463.9|7466.3|7463.5|7466.7|7463.9|7466.2|7463.4|22
1624469590000|2021-06-23 17:33:10|7466.7|7463.9|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|25
1624469600000|2021-06-23 17:33:20|7467.7|7464.9|7467.7|7464.9|7467.8|7465|7467.7|7464.9|7
1624469610000|2021-06-23 17:33:30|7467.8|7465|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|7
1624469620000|2021-06-23 17:33:40|7466.8|7464|7467.3|7464.5|7467.7|7464.9|7466.8|7464|1
1624469630000|2021-06-23 17:33:50|7467.6|7464.8|7467.2|7464.4|7467.6|7464.8|7467.2|7464.4|0
1624469640000|2021-06-23 17:34:00|7467.7|7464.9|7467.8|7465|7467.8|7465|7467.7|7464.9|2
1624469650000|2021-06-23 17:34:10|||||||||10
1624469660000|2021-06-23 17:34:20|7468.7|7465.9|7468.8|7466|7468.8|7466|7467.8|7465|22
1624469670000|2021-06-23 17:34:30|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7
1624469680000|2021-06-23 17:34:40|7468.8|7466|7469.8|7467|7469.8|7467|7468.7|7465.9|126
1624469690000|2021-06-23 17:34:50|7470.2|7467.4|7469.8|7467|7470.3|7467.5|7469.8|7467|7
1624469700000|2021-06-23 17:35:00|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.2|7467.4|12
1624469710000|2021-06-23 17:35:10|7470.2|7467.4|7471.2|7468.4|7471.7|7468.9|7470.2|7467.4|17
1624469720000|2021-06-23 17:35:20|7471.3|7468.5|7471.8|7469|7472.8|7470|7470.8|7468|1255
1624469730000|2021-06-23 17:35:30|7471|7468.2|7470.8|7468|7471.8|7469|7469.8|7467|38
1624469740000|2021-06-23 17:35:40|7470.3|7467.5|7470|7467.2|7470.8|7468|7469.9|7467.1|37
1624469750000|2021-06-23 17:35:50|7470.6|7467.8|7471.4|7468.6|7471.4|7468.6|7470.6|7467.8|1
1624469760000|2021-06-23 17:36:00|7471.8|7469|7470.3|7467.5|7471.8|7469|7470.3|7467.5|523
1624469770000|2021-06-23 17:36:10|7470.4|7467.6|7471.8|7469|7471.8|7469|7470.4|7467.6|1
1624469780000|2021-06-23 17:36:20|7471.3|7468.5|7469.3|7466.5|7471.3|7468.5|7468.7|7465.9|453
1624469790000|2021-06-23 17:36:30|7469.8|7467|7469.7|7466.9|7469.8|7467|7469.7|7466.9|8
1624469800000|2021-06-23 17:36:40|7469.2|7466.4|7469.8|7467|7469.8|7467|7469.2|7466.4|2
1624469820000|2021-06-23 17:37:00|7470.2|7467.4|7470.8|7468|7470.8|7468|7470.2|7467.4|16
1624469830000|2021-06-23 17:37:10|7470.7|7467.9|7470.8|7468|7470.8|7468|7470.7|7467.9|2
1624469840000|2021-06-23 17:37:20|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|6
1624469850000|2021-06-23 17:37:30|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|16
1624469860000|2021-06-23 17:37:40|7470.1|7467.3|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|26
1624469870000|2021-06-23 17:37:50|||||||||1
1624469880000|2021-06-23 17:38:00|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7468.8|7466|4
1624469900000|2021-06-23 17:38:20|7469.6|7466.8|7469.2|7466.4|7469.6|7466.8|7469.2|7466.4|2
1624469910000|2021-06-23 17:38:30|7468.7|7465.9|7471.8|7469|7471.8|7469|7468.7|7465.9|27
1624469920000|2021-06-23 17:38:40|7471.9|7469.1|7472.7|7469.9|7473.2|7470.4|7471.9|7469.1|9
1624469940000|2021-06-23 17:39:00|7472.6|7469.8|7471.8|7469|7472.6|7469.8|7471.7|7468.9|9
1624469950000|2021-06-23 17:39:10|7472.7|7469.9|7471.7|7468.9|7472.7|7469.9|7471.7|7468.9|1
1624469960000|2021-06-23 17:39:20|7471.8|7469|7471.7|7468.9|7471.8|7469|7471.7|7468.9|1
1624469970000|2021-06-23 17:39:30|7471.8|7469|7472.7|7469.9|7472.7|7469.9|7471.8|7469|5
1624469980000|2021-06-23 17:39:40|||||||||1
1624470000000|2021-06-23 17:40:00|7472.3|7469.5|7472.8|7470|7472.8|7470|7472.3|7469.5|0
1624470010000|2021-06-23 17:40:10|7472.7|7469.9|7472.2|7469.4|7472.7|7469.9|7472.2|7469.4|2
1624470020000|2021-06-23 17:40:20|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|0
1624470030000|2021-06-23 17:40:30|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7471.7|7468.9|3
1624470040000|2021-06-23 17:40:40|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|1
1624470050000|2021-06-23 17:40:50|7471.8|7469|7470.7|7467.9|7471.8|7469|7470.7|7467.9|2
1624470060000|2021-06-23 17:41:00|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7470.7|7467.9|4
1624470070000|2021-06-23 17:41:10|7471.2|7468.4|7470.7|7467.9|7471.2|7468.4|7470.7|7467.9|0
1624470080000|2021-06-23 17:41:20|7469.7|7466.9|7469.7|7466.9|7470.7|7467.9|7468.7|7465.9|115
1624470090000|2021-06-23 17:41:30|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|23
1624470100000|2021-06-23 17:41:40|7469.2|7466.4|7469.2|7466.4|7469.7|7466.9|7469.2|7466.4|1
1624470110000|2021-06-23 17:41:50|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.2|7466.4|0
1624470120000|2021-06-23 17:42:00|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7468.7|7465.9|15
1624470130000|2021-06-23 17:42:10|7469.7|7466.9|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|15
1624470140000|2021-06-23 17:42:20|7469.7|7466.9|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|56
1624470150000|2021-06-23 17:42:30|||||||||2
1624470160000|2021-06-23 17:42:40|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|48
1624470170000|2021-06-23 17:42:50|7468.8|7466|7467.7|7464.9|7469.1|7466.3|7467.7|7464.9|96
1624470180000|2021-06-23 17:43:00|7467.5|7464.7|7467.2|7464.4|7467.5|7464.7|7466.7|7463.9|18
1624470190000|2021-06-23 17:43:10|7467.6|7464.8|7471.2|7468.4|7471.2|7468.4|7467.2|7464.4|286
1624470200000|2021-06-23 17:43:20|7470.8|7468|7471.2|7468.4|7471.2|7468.4|7470.8|7468|11
1624470210000|2021-06-23 17:43:30|||||||||5
1624470220000|2021-06-23 17:43:40|7470.7|7467.9|7470.7|7467.9|7470.8|7468|7470.7|7467.9|1
1624470230000|2021-06-23 17:43:50|7470.2|7467.4|7468.7|7465.9|7470.2|7467.4|7468.7|7465.9|229
1624470240000|2021-06-23 17:44:00|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|112
1624470270000|2021-06-23 17:44:30|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1624470280000|2021-06-23 17:44:40|7468.8|7466|7468.2|7465.4|7468.8|7466|7468.2|7465.4|6
1624470290000|2021-06-23 17:44:50|7468.7|7465.9|7468.7|7465.9|7468.8|7466|7468.3|7465.5|2
1624470300000|2021-06-23 17:45:00|7468.2|7465.4|7469.7|7466.9|7469.8|7467|7468.2|7465.4|11
1624470310000|2021-06-23 17:45:10|7469.2|7466.4|7469.2|7466.4|7469.7|7466.9|7469.2|7466.4|0
1624470320000|2021-06-23 17:45:20|7469.3|7466.5|7469.3|7466.5|7469.7|7466.9|7469.2|7466.4|0
1624470330000|2021-06-23 17:45:30|7469.7|7466.9|7469.2|7466.4|7469.7|7466.9|7469.2|7466.4|0
1624470340000|2021-06-23 17:45:40|7469.7|7466.9|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|2
1624470350000|2021-06-23 17:45:50|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1624470360000|2021-06-23 17:46:00|7469.7|7466.9|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|1
1624470370000|2021-06-23 17:46:10|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|1
1624470380000|2021-06-23 17:46:20|||||||||9
1624470390000|2021-06-23 17:46:30|7469.7|7466.9|7469.7|7466.9|7469.8|7467|7469.7|7466.9|6
1624470400000|2021-06-23 17:46:40|7468.8|7466|7468.7|7465.9|7468.8|7466|7468.7|7465.9|4
1624470420000|2021-06-23 17:47:00|7468.2|7465.4|7465.7|7462.9|7468.5|7465.7|7465.7|7462.9|290
1624470430000|2021-06-23 17:47:10|7465.6|7462.8|7463.8|7461|7465.6|7462.8|7462.6|7459.8|176
1624470440000|2021-06-23 17:47:20|7463.9|7461.1|7464.7|7461.9|7464.7|7461.9|7463.9|7461.1|11
1624470450000|2021-06-23 17:47:30|7464.2|7461.4|7464.2|7461.4|7465.2|7462.4|7464.2|7461.4|41
1624470460000|2021-06-23 17:47:40|7464.7|7461.9|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|12
1624470470000|2021-06-23 17:47:50|7464.7|7461.9|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|19
1624470480000|2021-06-23 17:48:00|7465.2|7462.4|7463.2|7460.4|7465.2|7462.4|7463.2|7460.4|75
1624470490000|2021-06-23 17:48:10|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|13
1624470500000|2021-06-23 17:48:20|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|1
1624470510000|2021-06-23 17:48:30|7464.7|7461.9|7465.7|7462.9|7467.2|7464.4|7464.7|7461.9|26
1624470520000|2021-06-23 17:48:40|7465.8|7463|7467.7|7464.9|7467.7|7464.9|7465.7|7462.9|39
1624470530000|2021-06-23 17:48:50|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|0
1624470540000|2021-06-23 17:49:00|7467.7|7464.9|7466.7|7463.9|7468.1|7465.3|7466.7|7463.9|42
1624470550000|2021-06-23 17:49:10|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|36
1624470560000|2021-06-23 17:49:20|7467.2|7464.4|7468.7|7465.9|7471.2|7468.4|7467.2|7464.4|36
1624470570000|2021-06-23 17:49:30|7469.2|7466.4|7468.7|7465.9|7469.7|7466.9|7468.2|7465.4|247
1624470580000|2021-06-23 17:49:40|7466.8|7464|7467.7|7464.9|7468.2|7465.4|7466.8|7464|18
1624470600000|2021-06-23 17:50:00|7467.8|7465|7467.7|7464.9|7467.8|7465|7467.7|7464.9|3
1624470610000|2021-06-23 17:50:10|7467.8|7465|7468.7|7465.9|7468.7|7465.9|7467.8|7465|9
1624470620000|2021-06-23 17:50:20|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|1
1624470630000|2021-06-23 17:50:30|7468.7|7465.9|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|6
1624470640000|2021-06-23 17:50:40|7469.2|7466.4|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|53
1624470650000|2021-06-23 17:50:50|||||||||1
1624470660000|2021-06-23 17:51:00|7469.7|7466.9|7469.8|7467|7469.8|7467|7469.7|7466.9|4
1624470670000|2021-06-23 17:51:10|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|1
1624470680000|2021-06-23 17:51:20|7470.8|7468|7471.6|7468.8|7471.7|7468.9|7470.8|7468|1
1624470690000|2021-06-23 17:51:30|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|21
1624470700000|2021-06-23 17:51:40|7471.8|7469|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|50
1624470710000|2021-06-23 17:51:50|7471.2|7468.4|7471.8|7469|7473.2|7470.4|7471.1|7468.3|58
1624470720000|2021-06-23 17:52:00|7471.7|7468.9|7472.2|7469.4|7472.3|7469.5|7471.7|7468.9|0
1624470730000|2021-06-23 17:52:10|7472.7|7469.9|7472.3|7469.5|7472.7|7469.9|7472.2|7469.4|1
1624470740000|2021-06-23 17:52:20|7472.7|7469.9|7470.2|7467.4|7472.7|7469.9|7470.2|7467.4|7
1624470750000|2021-06-23 17:52:30|7469.8|7467|7468.7|7465.9|7469.8|7467|7468.6|7465.8|14
1624470760000|2021-06-23 17:52:40|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|0
1624470770000|2021-06-23 17:52:50|7468.2|7465.4|7468.3|7465.5|7468.8|7466|7468.2|7465.4|183
1624470780000|2021-06-23 17:53:00|7468.8|7466|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|6
1624470790000|2021-06-23 17:53:10|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1624470800000|2021-06-23 17:53:20|7468.8|7466|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|2
1624470820000|2021-06-23 17:53:40|7468.6|7465.8|7468.6|7465.8|7468.7|7465.9|7468.6|7465.8|0
1624470840000|2021-06-23 17:54:00|7468.2|7465.4|7467.8|7465|7468.7|7465.9|7467.8|7465|16
1624470850000|2021-06-23 17:54:10|||||||||16
1624470860000|2021-06-23 17:54:20|7467|7464.2|7466.2|7463.4|7467|7464.2|7466.2|7463.4|16
1624470870000|2021-06-23 17:54:30|7466.3|7463.5|7465.7|7462.9|7466.6|7463.8|7465.7|7462.9|4
1624470880000|2021-06-23 17:54:40|7465.8|7463|7464.7|7461.9|7466.2|7463.4|7464.6|7461.8|15
1624470890000|2021-06-23 17:54:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7464.7|7461.9|10
1624470900000|2021-06-23 17:55:00|7464.7|7461.9|7464.8|7462|7464.8|7462|7464.7|7461.9|100
1624470910000|2021-06-23 17:55:10|7465.2|7462.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|2
1624470920000|2021-06-23 17:55:20|7466.7|7463.9|7466.6|7463.8|7466.7|7463.9|7466.6|7463.8|1
1624470930000|2021-06-23 17:55:30|7466.2|7463.4|7465.2|7462.4|7466.2|7463.4|7465.1|7462.3|17
1624470940000|2021-06-23 17:55:40|7465.3|7462.5|7463.8|7461|7465.3|7462.5|7463.6|7460.8|12
1624470950000|2021-06-23 17:55:50|7463.7|7460.9|7464.2|7461.4|7464.6|7461.8|7463.7|7460.9|8
1624470960000|2021-06-23 17:56:00|7464.7|7461.9|7464.7|7461.9|7464.8|7462|7464.7|7461.9|4
1624470970000|2021-06-23 17:56:10|7465.2|7462.4|7464.8|7462|7465.2|7462.4|7464.7|7461.9|7
1624470980000|2021-06-23 17:56:20|7465.2|7462.4|7465.6|7462.8|7465.6|7462.8|7465.2|7462.4|3
1624470990000|2021-06-23 17:56:30|7465.2|7462.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|8
1624471000000|2021-06-23 17:56:40|7466.7|7463.9|7466.2|7463.4|7466.8|7464|7466.2|7463.4|10
1624471010000|2021-06-23 17:56:50|7465.7|7462.9|7465.3|7462.5|7465.7|7462.9|7465.2|7462.4|2
1624471020000|2021-06-23 17:57:00|7464.8|7462|7465.8|7463|7465.8|7463|7464.8|7462|8
1624471030000|2021-06-23 17:57:10|7466.7|7463.9|7465.6|7462.8|7466.7|7463.9|7465.6|7462.8|19
1624471040000|2021-06-23 17:57:20|||||||||16
1624471050000|2021-06-23 17:57:30|7465.9|7463.1|7466.7|7463.9|7466.7|7463.9|7465.9|7463.1|8
1624471070000|2021-06-23 17:57:50|7466.8|7464|7467.7|7464.9|7467.7|7464.9|7466.7|7463.9|2
1624471080000|2021-06-23 17:58:00|7467.8|7465|7468.6|7465.8|7468.6|7465.8|7467.8|7465|1
1624471090000|2021-06-23 17:58:10|7468.7|7465.9|7468.8|7466|7468.8|7466|7468.7|7465.9|59
1624471100000|2021-06-23 17:58:20|7469.6|7466.8|7468.2|7465.4|7469.7|7466.9|7468.2|7465.4|9
1624471110000|2021-06-23 17:58:30|||||||||5
1624471120000|2021-06-23 17:58:40|7468.8|7466|7469.1|7466.3|7469.3|7466.5|7468.8|7466|77
1624471130000|2021-06-23 17:58:50|7468.7|7465.9|7468.8|7466|7468.8|7466|7468.7|7465.9|8
1624471140000|2021-06-23 17:59:00|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7468.8|7466|7
1624471150000|2021-06-23 17:59:10|7469.7|7466.9|7469.6|7466.8|7470.7|7467.9|7469.6|7466.8|13
1624471160000|2021-06-23 17:59:20|7469.3|7466.5|7470.2|7467.4|7470.2|7467.4|7469.3|7466.5|6
1624471170000|2021-06-23 17:59:30|7470.8|7468|7471.2|7468.4|7471.2|7468.4|7470.7|7467.9|12
1624471180000|2021-06-23 17:59:40|7470.8|7468|7470.6|7467.8|7470.8|7468|7470.6|7467.8|14
1624471190000|2021-06-23 17:59:50|7470.8|7468|7472.2|7469.4|7472.2|7469.4|7470.8|7468|48
1624471200000|2021-06-23 18:00:00|7472.6|7469.8|7472.6|7469.8|7473.6|7470.8|7471.7|7468.9|78
1624471210000|2021-06-23 18:00:10|7472.2|7469.4|7474.2|7471.4|7474.2|7471.4|7472.2|7469.4|100
1624471220000|2021-06-23 18:00:20|7474.6|7471.8|7473.6|7470.8|7474.7|7471.9|7473.6|7470.8|5
1624471230000|2021-06-23 18:00:30|7473.2|7470.4|7472.2|7469.4|7473.2|7470.4|7472.2|7469.4|0
1624471240000|2021-06-23 18:00:40|7471.8|7469|7472.2|7469.4|7472.2|7469.4|7471.7|7468.9|1
1624471250000|2021-06-23 18:00:50|7471.8|7469|7471.7|7468.9|7471.8|7469|7471.7|7468.9|1
1624471260000|2021-06-23 18:01:00|7471.8|7469|7470.1|7467.3|7471.8|7469|7470.1|7467.3|113
1624471270000|2021-06-23 18:01:10|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.6|7466.8|8
1624471280000|2021-06-23 18:01:20|7469.6|7466.8|7470.2|7467.4|7470.2|7467.4|7469.6|7466.8|33
1624471290000|2021-06-23 18:01:30|7469.7|7466.9|7469.7|7466.9|7469.8|7467|7469.7|7466.9|4
1624471300000|2021-06-23 18:01:40|7469.2|7466.4|7468.2|7465.4|7469.7|7466.9|7468.2|7465.4|2
1624471310000|2021-06-23 18:01:50|7467.8|7465|7469.6|7466.8|7469.6|7466.8|7467.8|7465|14
1624471320000|2021-06-23 18:02:00|7469.7|7466.9|7469.6|7466.8|7469.7|7466.9|7469.6|7466.8|1
1624471330000|2021-06-23 18:02:10|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.6|7466.8|0
1624471340000|2021-06-23 18:02:20|7469.6|7466.8|7468.6|7465.8|7469.7|7466.9|7468.6|7465.8|7
1624471350000|2021-06-23 18:02:30|7468.7|7465.9|7467.8|7465|7468.7|7465.9|7467.7|7464.9|2
1624471360000|2021-06-23 18:02:40|7467.7|7464.9|7468.1|7465.3|7468.2|7465.4|7467.7|7464.9|0
1624471370000|2021-06-23 18:02:50|7468.2|7465.4|7468.8|7466|7468.8|7466|7468.2|7465.4|0
1624471380000|2021-06-23 18:03:00|7469.2|7466.4|7468.2|7465.4|7469.2|7466.4|7468.2|7465.4|37
1624471390000|2021-06-23 18:03:10|7468.6|7465.8|7468.6|7465.8|7469.2|7466.4|7468.6|7465.8|11
1624471400000|2021-06-23 18:03:20|7468.1|7465.3|7467.6|7464.8|7468.2|7465.4|7467.6|7464.8|4
1624471410000|2021-06-23 18:03:30|7465.6|7462.8|7467.2|7464.4|7467.6|7464.8|7465.6|7462.8|25
1624471420000|2021-06-23 18:03:40|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|182
1624471430000|2021-06-23 18:03:50|7467.2|7464.4|7468.1|7465.3|7468.1|7465.3|7467.2|7464.4|3
1624471440000|2021-06-23 18:04:00|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|11
1624471450000|2021-06-23 18:04:10|7468.2|7465.4|7467.6|7464.8|7468.2|7465.4|7467.6|7464.8|18
1624471460000|2021-06-23 18:04:20|7467.7|7464.9|7467.6|7464.8|7467.8|7465|7467.6|7464.8|4
1624471470000|2021-06-23 18:04:30|7466.6|7463.8|7466.7|7463.9|7466.8|7464|7466.6|7463.8|26
1624471480000|2021-06-23 18:04:40|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7466.7|7463.9|0
1624471490000|2021-06-23 18:04:50|7468.6|7465.8|7469.1|7466.3|7469.2|7466.4|7468.6|7465.8|32
1624471500000|2021-06-23 18:05:00|7468.6|7465.8|7467.6|7464.8|7470.1|7467.3|7467.1|7464.3|27
1624471510000|2021-06-23 18:05:10|7467.1|7464.3|7465.6|7462.8|7467.1|7464.3|7465.6|7462.8|32
1624471520000|2021-06-23 18:05:20|7465.5|7462.7|7464.6|7461.8|7465.5|7462.7|7464.6|7461.8|9
1624471530000|2021-06-23 18:05:30|7463.7|7460.9|7463.6|7460.8|7463.7|7460.9|7463.6|7460.8|96
1624471550000|2021-06-23 18:05:50|7462.6|7459.8|7465.1|7462.3|7465.1|7462.3|7462.6|7459.8|23
1624471560000|2021-06-23 18:06:00|7464.6|7461.8|7462.6|7459.8|7464.7|7461.9|7462.5|7459.7|160
1624471570000|2021-06-23 18:06:10|||||||||2
1624471580000|2021-06-23 18:06:20|7461.6|7458.8|7464.6|7461.8|7464.6|7461.8|7461.6|7458.8|15
1624471590000|2021-06-23 18:06:30|7463.8|7461|7462.1|7459.3|7463.8|7461|7461.6|7458.8|215
1624471600000|2021-06-23 18:06:40|7462.6|7459.8|7465.8|7463|7467.4|7464.6|7461.7|7458.9|594
1624471610000|2021-06-23 18:06:50|7464.9|7462.1|7464.8|7462|7464.9|7462.1|7464.8|7462|62
1624471620000|2021-06-23 18:07:00|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|34
1624471630000|2021-06-23 18:07:10|7464.8|7462|7463.9|7461.1|7464.9|7462.1|7463.9|7461.1|88
1624471640000|2021-06-23 18:07:20|7463.4|7460.6|7464.9|7462.1|7464.9|7462.1|7463.4|7460.6|23
1624471650000|2021-06-23 18:07:30|||||||||35
1624471660000|2021-06-23 18:07:40|7464.8|7462|7463.9|7461.1|7464.9|7462.1|7463.9|7461.1|4
1624471670000|2021-06-23 18:07:50|||||||||15
1624471680000|2021-06-23 18:08:00|7464.8|7462|7463.4|7460.6|7464.9|7462.1|7462.9|7460.1|11
1624471690000|2021-06-23 18:08:10|7463.8|7461|7463.3|7460.5|7463.9|7461.1|7462.9|7460.1|15
1624471700000|2021-06-23 18:08:20|7463.4|7460.6|7462.9|7460.1|7463.4|7460.6|7462.4|7459.6|17
1624471710000|2021-06-23 18:08:30|7463.4|7460.6|7463.9|7461.1|7464.9|7462.1|7462.3|7459.5|43
1624471720000|2021-06-23 18:08:40|7463.8|7461|7462.9|7460.1|7463.9|7461.1|7462.8|7460|35
1624471730000|2021-06-23 18:08:50|7462.8|7460|7462.9|7460.1|7463.8|7461|7462.4|7459.6|113
1624471740000|2021-06-23 18:09:00|7462.8|7460|7462.8|7460|7463.8|7461|7462.4|7459.6|27
1624471750000|2021-06-23 18:09:10|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.3|7460.5|47
1624471760000|2021-06-23 18:09:20|7463.1|7460.3|7462.9|7460.1|7463.1|7460.3|7462.9|7460.1|7
1624471770000|2021-06-23 18:09:30|7462.6|7459.8|7461.8|7459|7462.6|7459.8|7460.7|7457.9|1081
1624471780000|2021-06-23 18:09:40|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.7|7457.9|2
1624471790000|2021-06-23 18:09:50|7460.7|7457.9|7460.7|7457.9|7461.2|7458.4|7460.6|7457.8|40
1624471800000|2021-06-23 18:10:00|7460.8|7458|7464.7|7461.9|7466.2|7463.4|7459.6|7454.5|268
1624471810000|2021-06-23 18:10:10|7465.1|7462.3|7466.7|7463.9|7467.7|7464.9|7464.6|7461.8|69
1624471820000|2021-06-23 18:10:20|7466.6|7463.8|7461.6|7458.8|7467.3|7463.9|7461.2|7457.3|264
1624471830000|2021-06-23 18:10:30|7461.2|7458.4|7460.1|7457.3|7461.2|7458.4|7459.6|7456.8|109
1624471840000|2021-06-23 18:10:40|7460.2|7457.4|7461.7|7458.9|7461.8|7459|7460.1|7457.3|4
1624471850000|2021-06-23 18:10:50|7461.8|7459|7462.2|7459.4|7462.6|7459.8|7461.7|7458.9|9
1624471860000|2021-06-23 18:11:00|7462.6|7459.8|7461.8|7459|7462.7|7459.9|7459.7|7456.9|111
1624471870000|2021-06-23 18:11:10|7460.8|7458|7459.6|7456.8|7461.3|7458.5|7458.6|7455.8|240
1624471880000|2021-06-23 18:11:20|7459.2|7456.4|7458.6|7455.8|7459.6|7456.8|7458.6|7455.8|36
1624471890000|2021-06-23 18:11:30|7458.7|7455.9|7459.7|7456.9|7460.1|7457.3|7458.7|7455.9|14
1624471900000|2021-06-23 18:11:40|7459.6|7456.8|7459.7|7456.9|7460.1|7457.3|7459.6|7456.8|10
1624471910000|2021-06-23 18:11:50|7459.6|7456.8|7460.6|7457.8|7460.7|7457.9|7458.6|7455.8|14
1624471920000|2021-06-23 18:12:00|7460.2|7457.4|7459.6|7456.8|7460.2|7457.4|7459.6|7456.8|28
1624471930000|2021-06-23 18:12:10|7459.7|7456.9|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|20
1624471940000|2021-06-23 18:12:20|7459.7|7456.9|7461.6|7458.8|7461.6|7458.8|7459.6|7456.8|18
1624471950000|2021-06-23 18:12:30|7461.5|7458.7|7461.2|7458.4|7461.5|7458.7|7461.1|7458.3|33
1624471960000|2021-06-23 18:12:40|7460.7|7457.9|7460.8|7458|7460.8|7458|7460.6|7457.8|9
1624471970000|2021-06-23 18:12:50|7461.6|7458.8|7462.1|7459.3|7462.2|7459.4|7461.6|7458.8|15
1624471980000|2021-06-23 18:13:00|7461.7|7458.9|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|35
1624471990000|2021-06-23 18:13:10|7462.2|7459.4|7463.8|7461|7464.6|7461.8|7462.2|7459.4|92
1624472000000|2021-06-23 18:13:20|7463.2|7460.4|7463.6|7460.8|7463.6|7460.8|7462.2|7459.4|44
1624472010000|2021-06-23 18:13:30|7463.2|7460.4|7462.6|7459.8|7463.2|7460.4|7462.6|7459.8|9
1624472020000|2021-06-23 18:13:40|7461.8|7459|7463.2|7460.4|7463.6|7460.8|7461.6|7458.8|42
1624472030000|2021-06-23 18:13:50|7462.7|7459.9|7461.7|7458.9|7462.7|7459.9|7461.6|7458.8|17
1624472040000|2021-06-23 18:14:00|7461.6|7458.8|7460.6|7457.8|7461.8|7459|7460.6|7457.8|622
1624472050000|2021-06-23 18:14:10|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.2|7457.4|5
1624472060000|2021-06-23 18:14:20|7461.1|7458.3|7458.8|7456|7461.1|7458.3|7458.8|7456|18
1624472070000|2021-06-23 18:14:30|7459.2|7456.4|7459.2|7456.4|7459.8|7457|7458.6|7455.8|16
1624472080000|2021-06-23 18:14:40|7459.6|7456.8|7459.7|7456.9|7460.1|7457.3|7459.3|7456.5|3
1624472090000|2021-06-23 18:14:50|7459.6|7456.8|7458.6|7455.8|7459.7|7456.9|7458.6|7455.8|33
1624472100000|2021-06-23 18:15:00|7458.7|7455.9|7458.1|7455.3|7459.6|7456.8|7457.6|7454.8|78
1624472110000|2021-06-23 18:15:10|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|3
1624472120000|2021-06-23 18:15:20|7457.6|7454.8|7457.8|7455|7457.8|7455|7457.6|7454.8|41
1624472130000|2021-06-23 18:15:30|7458.2|7455.4|7458.6|7455.8|7458.7|7455.9|7457.6|7454.8|33
1624472140000|2021-06-23 18:15:40|7458.8|7456|7458.3|7455.5|7458.8|7456|7458.2|7455.4|40
1624472150000|2021-06-23 18:15:50|7458.8|7456|7459.7|7456.9|7459.8|7457|7458.8|7456|55
1624472160000|2021-06-23 18:16:00|7459.8|7457|7460.7|7457.9|7461.3|7458.5|7459.7|7456.9|15
1624472170000|2021-06-23 18:16:10|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7459.3|7456.5|27
1624472180000|2021-06-23 18:16:20|7459.8|7457|7459.2|7456.4|7459.9|7457.1|7459.2|7456.4|88
1624472190000|2021-06-23 18:16:30|7458.8|7456|7459.7|7456.9|7459.7|7456.9|7458.8|7456|5
1624472200000|2021-06-23 18:16:40|7459.8|7457|7459.2|7456.4|7460.6|7457.8|7459.2|7456.4|13
1624472210000|2021-06-23 18:16:50|7459.6|7456.8|7460.2|7457.4|7460.2|7457.4|7459.6|7456.8|6
1624472220000|2021-06-23 18:17:00|7460.6|7457.8|7461.7|7458.9|7461.8|7459|7460.1|7457.3|44
1624472230000|2021-06-23 18:17:10|7461.6|7458.8|7461.8|7459|7462.2|7459.4|7461.6|7458.8|13
1624472240000|2021-06-23 18:17:20|7462.3|7459.5|7462.6|7459.8|7462.8|7460|7462.3|7459.5|37
1624472250000|2021-06-23 18:17:30|7461.8|7459|7461.8|7459|7462.6|7459.8|7461.8|7459|23
1624472260000|2021-06-23 18:17:40|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|2
1624472270000|2021-06-23 18:17:50|7461.8|7459|7460.2|7457.4|7461.8|7459|7459.8|7457|56
1624472280000|2021-06-23 18:18:00|7460.3|7457.5|7459.8|7457|7461.2|7458.4|7459.8|7457|51
1624472290000|2021-06-23 18:18:10|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7458.2|7455.4|83
1624472300000|2021-06-23 18:18:20|7458.8|7456|7458.8|7456|7459.7|7456.9|7458.8|7456|80
1624472310000|2021-06-23 18:18:30|7458.7|7455.9|7459.7|7456.9|7459.8|7457|7458.3|7455.5|82
1624472320000|2021-06-23 18:18:40|7459.2|7456.4|7458.8|7456|7459.2|7456.4|7457.8|7455|42
1624472330000|2021-06-23 18:18:50|7458.3|7455.5|7457.8|7455|7458.8|7456|7457.8|7455|33
1624472340000|2021-06-23 18:19:00|7458.6|7455.8|7456.8|7454|7458.7|7455.9|7456.8|7454|119
1624472350000|2021-06-23 18:19:10|7456.7|7453.9|7457.6|7454.8|7457.7|7454.9|7456.7|7453.9|102
1624472360000|2021-06-23 18:19:20|7457.2|7454.4|7457.2|7454.4|7457.8|7455|7456.7|7453.9|25
1624472370000|2021-06-23 18:19:30|7456.8|7454|7457.8|7455|7457.8|7455|7456.7|7453.9|25
1624472380000|2021-06-23 18:19:40|7457.7|7454.9|7457.6|7454.8|7458.6|7455.8|7457.6|7454.8|53
1624472390000|2021-06-23 18:19:50|||||||||9
1624472400000|2021-06-23 18:20:00|7456.6|7453.8|7455.6|7452.8|7457.1|7454.3|7455.6|7452.8|57
1624472410000|2021-06-23 18:20:10|7455.8|7453|7456.6|7453.8|7456.7|7453.9|7455.8|7453|9
1624472420000|2021-06-23 18:20:20|7455.6|7452.8|7456.7|7453.9|7456.7|7453.9|7455.6|7452.8|6
1624472430000|2021-06-23 18:20:30|7456.6|7453.8|7457.1|7454.3|7457.6|7454.8|7455.7|7452.9|64
1624472440000|2021-06-23 18:20:40|7456.7|7453.9|7457.6|7454.8|7457.6|7454.8|7456.6|7453.8|8
1624472450000|2021-06-23 18:20:50|7458|7455.2|7457.6|7454.8|7458|7455.2|7457.2|7454.4|51
1624472460000|2021-06-23 18:21:00|7457.4|7454.6|7455.7|7452.9|7457.6|7454.8|7455.6|7452.8|41
1624472470000|2021-06-23 18:21:10|7455.6|7452.8|7459.2|7456.4|7459.7|7456.9|7455.6|7452.8|75
1624472480000|2021-06-23 18:21:20|7459.7|7456.9|7461.2|7458.4|7461.2|7458.4|7459.7|7456.9|24
1624472490000|2021-06-23 18:21:30|7461.1|7458.3|7460.8|7458|7461.2|7458.4|7460.3|7457.5|19
1624472500000|2021-06-23 18:21:40|7461.6|7458.8|7459.7|7456.9|7461.7|7458.9|7459.2|7456.4|31
1624472510000|2021-06-23 18:21:50|7459.8|7457|7459.2|7456.4|7461.6|7458.8|7458.8|7456|52
1624472520000|2021-06-23 18:22:00|7459.6|7456.8|7459.7|7456.9|7459.7|7456.9|7458.8|7456|11
1624472530000|2021-06-23 18:22:10|7459.6|7456.8|7457.6|7454.8|7459.7|7456.9|7457.6|7454.8|27
1624472540000|2021-06-23 18:22:20|7457.7|7454.9|7456.1|7453.3|7457.7|7454.9|7456.1|7453.3|13
1624472550000|2021-06-23 18:22:30|7456.2|7453.4|7456.2|7453.4|7456.6|7453.8|7456.2|7453.4|31
1624472560000|2021-06-23 18:22:40|7456.6|7453.8|7456.8|7454|7456.8|7454|7456.6|7453.8|87
1624472570000|2021-06-23 18:22:50|7457.2|7454.4|7457.8|7455|7457.8|7455|7457.2|7454.4|8
1624472580000|2021-06-23 18:23:00|7457.6|7454.8|7456.1|7453.3|7457.6|7454.8|7455.6|7452.8|66
1624472590000|2021-06-23 18:23:10|7456.6|7453.8|7457.2|7454.4|7457.7|7454.9|7455.7|7452.9|6
1624472600000|2021-06-23 18:23:20|7457.6|7454.8|7458.2|7455.4|7458.6|7455.8|7456.6|7453.8|36
1624472610000|2021-06-23 18:23:30|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|15
1624472620000|2021-06-23 18:23:40|7458.8|7456|7459.1|7456.3|7459.7|7456.9|7458.6|7455.8|17
1624472630000|2021-06-23 18:23:50|7459|7456.2|7458.7|7455.9|7459|7456.2|7458.6|7455.8|11
1624472640000|2021-06-23 18:24:00|7459.6|7456.8|7460.3|7457.5|7460.8|7458|7458.6|7455.8|54
1624472650000|2021-06-23 18:24:10|7460.7|7457.9|7461.8|7459|7462.7|7459.9|7460.2|7457.4|23
1624472660000|2021-06-23 18:24:20|7461.7|7458.9|7460.3|7457.5|7461.8|7459|7460.2|7457.4|24
1624472670000|2021-06-23 18:24:30|7460.2|7457.4|7461.6|7458.8|7461.7|7458.9|7459.8|7457|28
1624472680000|2021-06-23 18:24:40|7461.2|7458.4|7462.6|7459.8|7464.7|7461.9|7461.2|7458.4|254
1624472690000|2021-06-23 18:24:50|7462.2|7459.4|7461.8|7459|7462.8|7460|7461.6|7458.8|81
1624472700000|2021-06-23 18:25:00|7462.2|7459.4|7459.3|7456.5|7462.2|7459.4|7458.8|7456|37
1624472710000|2021-06-23 18:25:10|7459.8|7457|7459.8|7457|7459.8|7457|7459.2|7456.4|17
1624472720000|2021-06-23 18:25:20|7460.3|7457.5|7456.6|7453.8|7460.8|7458|7455.7|7452.9|104
1624472730000|2021-06-23 18:25:30|7456.2|7453.4|7457.8|7455|7458.3|7455.5|7455.8|7453|19
1624472740000|2021-06-23 18:25:40|7458.2|7455.4|7456.8|7454|7459.8|7457|7456.7|7453.9|15
1624472750000|2021-06-23 18:25:50|7456.7|7453.9|7456.2|7453.4|7456.8|7454|7456.2|7453.4|26
1624472760000|2021-06-23 18:26:00|7456.6|7453.8|7455.7|7452.9|7457.7|7454.9|7455.6|7452.8|194
1624472770000|2021-06-23 18:26:10|7455.6|7452.8|7457.6|7454.8|7457.6|7454.8|7455.6|7452.8|116
1624472780000|2021-06-23 18:26:20|7457.5|7454.7|7457.2|7454.4|7459.6|7456.8|7457.1|7454.3|46
1624472790000|2021-06-23 18:26:30|7457.3|7454.5|7460.2|7457.4|7460.8|7458|7457.2|7454.4|103
1624472800000|2021-06-23 18:26:40|7459.8|7457|7460.7|7457.9|7460.8|7458|7459.8|7457|12
1624472810000|2021-06-23 18:26:50|7460.8|7458|7461.8|7459|7462.8|7460|7460.8|7458|40
1624472820000|2021-06-23 18:27:00|7460.8|7458|7460.8|7458|7461.3|7458.5|7460.2|7457.4|73
1624472830000|2021-06-23 18:27:10|7460.7|7457.9|7462.7|7459.9|7462.8|7460|7460.7|7457.9|23
1624472840000|2021-06-23 18:27:20|7462.8|7460|7463.7|7460.9|7464.8|7462|7462.8|7460|79
1624472850000|2021-06-23 18:27:30|7463.8|7461|7463.7|7460.9|7465.2|7462.4|7462.8|7460|50
1624472860000|2021-06-23 18:27:40|7463.6|7460.8|7463.7|7460.9|7463.8|7461|7462.6|7459.8|49
1624472870000|2021-06-23 18:27:50|7463.8|7461|7468.8|7466|7469.2|7466.4|7462.7|7459.9|233
1624472880000|2021-06-23 18:28:00|7469.2|7466.4|7467.6|7464.8|7472.2|7469.4|7466.6|7463.8|216
1624472890000|2021-06-23 18:28:10|7467.2|7464.4|7465.6|7462.8|7467.6|7464.8|7464.6|7461.8|178
1624472900000|2021-06-23 18:28:20|7467.6|7464.8|7464.7|7461.9|7467.8|7464.9|7463.6|7460.8|885
1624472910000|2021-06-23 18:28:30|7464.6|7461.8|7461.6|7458.8|7465.5|7462.7|7461.6|7458.8|373
1624472920000|2021-06-23 18:28:40|7461|7458.2|7461.2|7458.4|7461.6|7458.8|7460.6|7457.8|237
1624472930000|2021-06-23 18:28:50|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|97
1624472940000|2021-06-23 18:29:00|7462.6|7459.8|7460.1|7457.3|7463.6|7460.8|7459.6|7456.8|464
1624472950000|2021-06-23 18:29:10|7460.2|7457.4|7460.6|7457.8|7460.6|7457.8|7459.6|7456.8|313
1624472960000|2021-06-23 18:29:20|7459.8|7457|7458.6|7455.8|7460|7457.2|7457.6|7454.8|654
1624472970000|2021-06-23 18:29:30|7457.6|7454.8|7459.8|7457|7460.6|7457.8|7457.6|7454.8|903
1624472980000|2021-06-23 18:29:40|7460.6|7457.8|7462.6|7459.8|7463.5|7460.7|7460.6|7457.8|525
1624472990000|2021-06-23 18:29:50|7462.2|7459.4|7461.8|7459|7462.8|7460|7460.8|7458|511
1624473000000|2021-06-23 18:30:00|7461.9|7459.1|7462.8|7460|7463.8|7461|7461.3|7458.5|333
1624473010000|2021-06-23 18:30:10|7463.2|7460.4|7463.2|7460.4|7464.8|7462|7462.8|7460|70
1624473020000|2021-06-23 18:30:20|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|20
1624473030000|2021-06-23 18:30:30|7461.8|7459|7461.9|7459.1|7462.3|7459.5|7461.3|7458.5|118
1624473040000|2021-06-23 18:30:40|7461.8|7459|7461.3|7458.5|7462.2|7459.4|7461.3|7458.5|42
1624473050000|2021-06-23 18:30:50|7461.8|7459|7462.6|7459.8|7463.2|7460.4|7461.3|7458.5|66
1624473060000|2021-06-23 18:31:00|7461.8|7459|7462.2|7459.4|7463|7460.2|7461.6|7458.8|173
1624473070000|2021-06-23 18:31:10|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|22
1624473080000|2021-06-23 18:31:20|7461.6|7458.8|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|34
1624473090000|2021-06-23 18:31:30|7462.7|7459.9|7461.8|7459|7463.2|7460.4|7461.7|7458.9|30
1624473100000|2021-06-23 18:31:40|7461.7|7458.9|7461.2|7458.4|7461.8|7459|7460.7|7457.9|21
1624473110000|2021-06-23 18:31:50|7460.7|7457.9|7460.2|7457.4|7460.7|7457.9|7459.3|7456.5|62
1624473120000|2021-06-23 18:32:00|7459.7|7456.9|7461.3|7458.5|7462.3|7459.5|7459.7|7456.9|52
1624473130000|2021-06-23 18:32:10|7460.7|7457.9|7460.8|7458|7460.8|7458|7460.7|7457.9|27
1624473140000|2021-06-23 18:32:20|7460.7|7457.9|7460.3|7457.5|7461.2|7458.4|7460.1|7457.3|50
1624473150000|2021-06-23 18:32:30|7460.2|7457.4|7460.3|7457.5|7460.3|7457.5|7459.3|7456.5|18
1624473160000|2021-06-23 18:32:40|7460.2|7457.4|7460.7|7457.9|7460.7|7457.9|7458.9|7456.1|49
1624473170000|2021-06-23 18:32:50|7459.9|7457.1|7460.3|7457.5|7460.3|7457.5|7459.4|7456.6|24
1624473180000|2021-06-23 18:33:00|7460.5|7457.7|7459.7|7456.9|7460.8|7458|7459.7|7456.9|63
1624473190000|2021-06-23 18:33:10|7459.2|7456.4|7458.4|7455.6|7459.2|7456.4|7458.4|7455.6|29
1624473200000|2021-06-23 18:33:20|7459.3|7456.5|7457.7|7454.9|7459.3|7456.5|7457.7|7454.9|47
1624473210000|2021-06-23 18:33:30|7457.3|7454.5|7457.7|7454.9|7457.7|7454.9|7456.7|7453.9|70
1624473220000|2021-06-23 18:33:40|7457.2|7454.4|7455.7|7452.9|7457.3|7454.5|7455.7|7452.9|95
1624473230000|2021-06-23 18:33:50|7456.2|7453.4|7456.7|7453.9|7457.2|7454.4|7456.2|7453.4|80
1624473240000|2021-06-23 18:34:00|7456.2|7453.4|7455.2|7452.4|7457.2|7454.4|7455.2|7452.4|50
1624473250000|2021-06-23 18:34:10|7455|7452.2|7453.6|7450.8|7455|7452.2|7453.6|7450.8|202
1624473260000|2021-06-23 18:34:20|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|40
1624473270000|2021-06-23 18:34:30|||||||||17
1624473280000|2021-06-23 18:34:40|7454.1|7451.3|7454.6|7451.8|7455.1|7452.3|7453.7|7450.9|24
1624473290000|2021-06-23 18:34:50|7454.2|7451.4|7454.7|7451.9|7454.7|7451.9|7454.1|7451.3|17
1624473300000|2021-06-23 18:35:00|7455.6|7452.8|7456.2|7453.4|7456.2|7453.4|7455.6|7452.8|15
1624473310000|2021-06-23 18:35:10|||||||||27
1624473320000|2021-06-23 18:35:20|7456.6|7453.8|7455.7|7452.9|7456.6|7453.8|7455.7|7452.9|25
1624473330000|2021-06-23 18:35:30|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|11
1624473340000|2021-06-23 18:35:40|||||||||6
1624473350000|2021-06-23 18:35:50|7456.1|7453.3|7456.1|7453.3|7456.2|7453.4|7456.1|7453.3|9
1624473360000|2021-06-23 18:36:00|7456.2|7453.4|7456.1|7453.3|7456.2|7453.4|7455.6|7452.8|177
1624473370000|2021-06-23 18:36:10|7455.7|7452.9|7455.6|7452.8|7455.7|7452.9|7455.6|7452.8|9
1624473380000|2021-06-23 18:36:20|7454.6|7451.8|7455.2|7452.4|7455.2|7452.4|7454.6|7451.8|24
1624473390000|2021-06-23 18:36:30|||||||||9
1624473400000|2021-06-23 18:36:40|7455.1|7452.3|7454.7|7451.9|7455.1|7452.3|7454.7|7451.9|9
1624473410000|2021-06-23 18:36:50|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|9
1624473420000|2021-06-23 18:37:00|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|13
1624473430000|2021-06-23 18:37:10|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|9
1624473440000|2021-06-23 18:37:20|7454.3|7451.5|7455.7|7452.9|7455.7|7452.9|7454.3|7451.5|20
1624473450000|2021-06-23 18:37:30|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7455.7|7452.9|10
1624473460000|2021-06-23 18:37:40|||||||||6
1624473470000|2021-06-23 18:37:50|7455.2|7452.4|7454.1|7451.3|7455.2|7452.4|7453.6|7450.8|614
1624473480000|2021-06-23 18:38:00|7454.2|7451.4|7454.1|7451.3|7454.2|7451.4|7454.1|7451.3|20
1624473490000|2021-06-23 18:38:10|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|11
1624473500000|2021-06-23 18:38:20|7454.6|7451.8|7453.7|7450.9|7454.6|7451.8|7453.7|7450.9|13
1624473510000|2021-06-23 18:38:30|7454.2|7451.4|7454.6|7451.8|7454.6|7451.8|7454.2|7451.4|10
1624473520000|2021-06-23 18:38:40|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|11
1624473530000|2021-06-23 18:38:50|||||||||10
1624473540000|2021-06-23 18:39:00|||||||||10
1624473550000|2021-06-23 18:39:10|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7453.6|7450.8|16
1624473560000|2021-06-23 18:39:20|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|9
1624473570000|2021-06-23 18:39:30|7454.3|7451.5|7455.7|7452.9|7455.7|7452.9|7454.3|7451.5|82
1624473580000|2021-06-23 18:39:40|7455.2|7452.4|7455.7|7452.9|7455.7|7452.9|7455.2|7452.4|11
1624473590000|2021-06-23 18:39:50|7456.2|7453.4|7455.6|7452.8|7456.2|7453.4|7455.6|7452.8|8
1624473600000|2021-06-23 18:40:00|7456.9|7454.1|7459.2|7456.4|7459.7|7456.9|7456.9|7454.1|82
1624473610000|2021-06-23 18:40:10|||||||||13
1624473620000|2021-06-23 18:40:20|||||||||10
1624473630000|2021-06-23 18:40:30|||||||||19
1624473640000|2021-06-23 18:40:40|7458.7|7455.9|7458.2|7455.4|7458.7|7455.9|7458.2|7455.4|40
1624473650000|2021-06-23 18:40:50|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|10
1624473660000|2021-06-23 18:41:00|7459.2|7456.4|7460.2|7457.4|7460.6|7457.8|7459.2|7456.4|136
1624473670000|2021-06-23 18:41:10|7460.6|7457.8|7460.2|7457.4|7461.6|7458.8|7460.2|7457.4|90
1624473680000|2021-06-23 18:41:20|||||||||9
1624473690000|2021-06-23 18:41:30|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7458.8|7456|17
1624473700000|2021-06-23 18:41:40|7458.2|7455.4|7459.2|7456.4|7459.2|7456.4|7458.2|7455.4|14
1624473710000|2021-06-23 18:41:50|7459.1|7456.3|7458.7|7455.9|7459.2|7456.4|7458.7|7455.9|8
1624473720000|2021-06-23 18:42:00|7459.2|7456.4|7458.2|7455.4|7459.2|7456.4|7458.2|7455.4|16
1624473730000|2021-06-23 18:42:10|7458.3|7455.5|7458.7|7455.9|7460.2|7457.4|7458.3|7455.5|101
1624473740000|2021-06-23 18:42:20|7458.8|7456|7459.2|7456.4|7459.2|7456.4|7458.8|7456|15
1624473750000|2021-06-23 18:42:30|7458.7|7455.9|7459.2|7456.4|7459.2|7456.4|7458.7|7455.9|25
1624473760000|2021-06-23 18:42:40|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|113
1624473770000|2021-06-23 18:42:50|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.2|7454.4|94
1624473780000|2021-06-23 18:43:00|7457.8|7455|7459.2|7456.4|7459.2|7456.4|7457.8|7455|15
1624473790000|2021-06-23 18:43:10|7458.7|7455.9|7459.2|7456.4|7459.2|7456.4|7458.7|7455.9|15
1624473800000|2021-06-23 18:43:20|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|35
1624473810000|2021-06-23 18:43:30|7459.8|7457|7460.2|7457.4|7460.2|7457.4|7459.8|7457|35
1624473820000|2021-06-23 18:43:40|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|8
1624473830000|2021-06-23 18:43:50|7459.7|7456.9|7459.3|7456.5|7459.7|7456.9|7459.2|7456.4|11
1624473840000|2021-06-23 18:44:00|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1624473850000|2021-06-23 18:44:10|7460.2|7457.4|7459.2|7456.4|7460.2|7457.4|7459.2|7456.4|4
1624473860000|2021-06-23 18:44:20|7459.3|7456.5|7460.6|7457.8|7460.7|7457.9|7459.3|7456.5|10
1624473870000|2021-06-23 18:44:30|7460.2|7457.4|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|2
1624473880000|2021-06-23 18:44:40|7459.6|7456.8|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|1
1624473890000|2021-06-23 18:44:50|7459.7|7456.9|7460.2|7457.4|7460.2|7457.4|7459.7|7456.9|27
1624473900000|2021-06-23 18:45:00|7460.6|7457.8|7459.2|7456.4|7460.6|7457.8|7459.2|7456.4|5
1624473910000|2021-06-23 18:45:10|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|11
1624473920000|2021-06-23 18:45:20|7459.2|7456.4|7459.2|7456.4|7460.1|7457.3|7458.2|7455.4|12
1624473930000|2021-06-23 18:45:30|7459.1|7456.3|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|38
1624473940000|2021-06-23 18:45:40|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|23
1624473950000|2021-06-23 18:45:50|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|12
1624473960000|2021-06-23 18:46:00|7459.1|7456.3|7459.1|7456.3|7459.2|7456.4|7459.1|7456.3|4
1624473980000|2021-06-23 18:46:20|7460.1|7457.3|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|10
1624474000000|2021-06-23 18:46:40|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1624474010000|2021-06-23 18:46:50|7459.2|7456.4|7459.1|7456.3|7459.2|7456.4|7459.1|7456.3|0
1624474020000|2021-06-23 18:47:00|7458.6|7455.8|7458.7|7455.9|7458.7|7455.9|7458.6|7455.8|1
1624474030000|2021-06-23 18:47:10|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.7|7455.9|4
1624474040000|2021-06-23 18:47:20|7458.6|7455.8|7458.7|7455.9|7458.7|7455.9|7458.6|7455.8|0
1624474050000|2021-06-23 18:47:30|7459.1|7456.3|7459.6|7456.8|7460.1|7457.3|7459.1|7456.3|13
1624474060000|2021-06-23 18:47:40|7459.1|7456.3|7459.1|7456.3|7459.2|7456.4|7459.1|7456.3|0
1624474070000|2021-06-23 18:47:50|||||||||9
1624474090000|2021-06-23 18:48:10|7458.6|7455.8|7459.2|7456.4|7459.6|7456.8|7458.1|7455.3|52
1624474100000|2021-06-23 18:48:20|7459.6|7456.8|7459.1|7456.3|7459.6|7456.8|7459.1|7456.3|5
1624474110000|2021-06-23 18:48:30|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|1
1624474120000|2021-06-23 18:48:40|7458.2|7455.4|7458.6|7455.8|7458.6|7455.8|7458.2|7455.4|4
1624474130000|2021-06-23 18:48:50|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1624474140000|2021-06-23 18:49:00|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|0
1624474170000|2021-06-23 18:49:30|7459.1|7456.3|7459.2|7456.4|7459.2|7456.4|7459.1|7456.3|11
1624474190000|2021-06-23 18:49:50|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|2
1624474200000|2021-06-23 18:50:00|7459.1|7456.3|7459.2|7456.4|7459.2|7456.4|7459.1|7456.3|0
1624474210000|2021-06-23 18:50:10|7459.1|7456.3|7459.1|7456.3|7459.2|7456.4|7459.1|7456.3|0
1624474220000|2021-06-23 18:50:20|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|1
1624474240000|2021-06-23 18:50:40|||||||||1
1624474250000|2021-06-23 18:50:50|7460.2|7457.4|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|6
1624474270000|2021-06-23 18:51:10|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|4
1624474280000|2021-06-23 18:51:20|7460.1|7457.3|7459.8|7457|7460.1|7457.3|7459.7|7456.9|0
1624474290000|2021-06-23 18:51:30|7460.2|7457.4|7460.1|7457.3|7460.2|7457.4|7460.1|7457.3|0
1624474300000|2021-06-23 18:51:40|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1624474310000|2021-06-23 18:51:50|7457.7|7454.9|7458.6|7455.8|7458.7|7455.9|7457.7|7454.9|71
1624474320000|2021-06-23 18:52:00|7458.2|7455.4|7458.7|7455.9|7458.7|7455.9|7458.1|7455.3|3
1624474350000|2021-06-23 18:52:30|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1624474360000|2021-06-23 18:52:40|||||||||1
1624474370000|2021-06-23 18:52:50|7458.1|7455.3|7458.6|7455.8|7458.6|7455.8|7458.1|7455.3|12
1624474380000|2021-06-23 18:53:00|7458.1|7455.3|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|1
1624474390000|2021-06-23 18:53:10|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|0
1624474400000|2021-06-23 18:53:20|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|4
1624474410000|2021-06-23 18:53:30|7456.6|7453.8|7457.1|7454.3|7457.1|7454.3|7456.6|7453.8|1
1624474420000|2021-06-23 18:53:40|7457.6|7454.8|7456.7|7453.9|7457.6|7454.8|7456.7|7453.9|3
1624474440000|2021-06-23 18:54:00|7457.1|7454.3|7455.7|7452.9|7457.1|7454.3|7455.6|7452.8|12
1624474450000|2021-06-23 18:54:10|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|0
1624474460000|2021-06-23 18:54:20|7456.2|7453.4|7456.7|7453.9|7456.7|7453.9|7456.1|7453.3|18
1624474470000|2021-06-23 18:54:30|7457.1|7454.3|7456.6|7453.8|7457.6|7454.8|7456.1|7453.3|31
1624474480000|2021-06-23 18:54:40|7457.6|7454.8|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|27
1624474500000|2021-06-23 18:55:00|7457.7|7454.9|7458.6|7455.8|7458.6|7455.8|7457.7|7454.9|1
1624474510000|2021-06-23 18:55:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|5
1624474520000|2021-06-23 18:55:20|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1624474530000|2021-06-23 18:55:30|7460.3|7457.5|7460.1|7457.3|7461.1|7458.3|7460.1|7457.3|12
1624474540000|2021-06-23 18:55:40|7460.2|7457.4|7459.6|7456.8|7460.2|7457.4|7459.6|7456.8|6
1624474550000|2021-06-23 18:55:50|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|1
1624474560000|2021-06-23 18:56:00|7460.1|7457.3|7461.2|7458.4|7461.7|7458.9|7460.1|7457.3|34
1624474570000|2021-06-23 18:56:10|7461.3|7458.5|7461.7|7458.9|7461.7|7458.9|7461.3|7458.5|1
1624474580000|2021-06-23 18:56:20|7462.2|7459.4|7462.1|7459.3|7462.2|7459.4|7462.1|7459.3|5
1624474590000|2021-06-23 18:56:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|2
1624474600000|2021-06-23 18:56:40|||||||||1
1624474610000|2021-06-23 18:56:50|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1624474620000|2021-06-23 18:57:00|7461.7|7458.9|7462.7|7459.9|7462.7|7459.9|7461.6|7458.8|21
1624474660000|2021-06-23 18:57:40|||||||||8
1624474670000|2021-06-23 18:57:50|7463.2|7460.4|7464.2|7461.4|7464.6|7461.8|7463.2|7460.4|9
1624474680000|2021-06-23 18:58:00|7464.6|7461.8|7464.6|7461.8|7464.7|7461.9|7464.6|7461.8|5
1624474690000|2021-06-23 18:58:10|7464.1|7461.3|7462.7|7459.9|7464.1|7461.3|7462.7|7459.9|15
1624474710000|2021-06-23 18:58:30|7463.1|7460.3|7462.6|7459.8|7463.1|7460.3|7461.6|7458.8|117
1624474720000|2021-06-23 18:58:40|7462.2|7459.4|7462.6|7459.8|7462.6|7459.8|7462.2|7459.4|1
1624474730000|2021-06-23 18:58:50|7462.3|7459.5|7463.2|7460.4|7463.2|7460.4|7462.3|7459.5|108
1624474750000|2021-06-23 18:59:10|||||||||1
1624474760000|2021-06-23 18:59:20|||||||||7
1624474770000|2021-06-23 18:59:30|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|2
1624474780000|2021-06-23 18:59:40|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7462.2|7459.4|0
1624474790000|2021-06-23 18:59:50|7462.6|7459.8|7462.7|7459.9|7462.7|7459.9|7462.6|7459.8|8
1624474800000|2021-06-23 19:00:00|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|1
1624474810000|2021-06-23 19:00:10|7462.1|7459.3|7462.1|7459.3|7462.2|7459.4|7462.1|7459.3|4
1624474820000|2021-06-23 19:00:20|7461.6|7458.8|7461.6|7458.8|7462.1|7459.3|7461.6|7458.8|7
1624474830000|2021-06-23 19:00:30|||||||||1
1624474840000|2021-06-23 19:00:40|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|5
1624474860000|2021-06-23 19:01:00|7461|7458.2|7461.1|7458.3|7461.5|7458.7|7461|7458.2|3
1624474870000|2021-06-23 19:01:10|7461.5|7458.7|7461.1|7458.3|7461.5|7458.7|7461.1|7458.3|3
1624474900000|2021-06-23 19:01:40|7461.5|7458.7|7461.6|7458.8|7461.6|7458.8|7461.5|7458.7|0
1624474910000|2021-06-23 19:01:50|||||||||2
1624474930000|2021-06-23 19:02:10|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|0
1624474950000|2021-06-23 19:02:30|||||||||1
1624474960000|2021-06-23 19:02:40|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|0
1624474980000|2021-06-23 19:03:00|7461.5|7458.7|7460.5|7457.7|7461.5|7458.7|7460.5|7457.7|3
1624475010000|2021-06-23 19:03:30|7461|7458.2|7461|7458.2|7461.1|7458.3|7461|7458.2|5
1624475020000|2021-06-23 19:03:40|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|0
1624475030000|2021-06-23 19:03:50|||||||||1
1624475040000|2021-06-23 19:04:00|7461.5|7458.7|7461.6|7458.8|7461.6|7458.8|7461.5|7458.7|3
1624475050000|2021-06-23 19:04:10|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1624475060000|2021-06-23 19:04:20|7462.1|7459.3|7462.5|7459.7|7462.5|7459.7|7462.1|7459.3|0
1624475070000|2021-06-23 19:04:30|7462.1|7459.3|7462.1|7459.3|7462.5|7459.7|7462.1|7459.3|0
1624475080000|2021-06-23 19:04:40|7462.5|7459.7|7462.6|7459.8|7462.6|7459.8|7462.5|7459.7|1
1624475090000|2021-06-23 19:04:50|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|14
1624475100000|2021-06-23 19:05:00|7462.1|7459.3|7462.5|7459.7|7462.5|7459.7|7462.1|7459.3|3
1624475110000|2021-06-23 19:05:10|7462.2|7459.4|7462.5|7459.7|7462.6|7459.8|7462.1|7459.3|0
1624475120000|2021-06-23 19:05:20|7462.6|7459.8|7462.5|7459.7|7462.6|7459.8|7462.5|7459.7|0
1624475130000|2021-06-23 19:05:30|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1624475150000|2021-06-23 19:05:50|7462.2|7459.4|7462.5|7459.7|7462.6|7459.8|7462.2|7459.4|3
1624475160000|2021-06-23 19:06:00|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|3
1624475170000|2021-06-23 19:06:10|7462.5|7459.7|7462.1|7459.3|7462.6|7459.8|7462.1|7459.3|0
1624475180000|2021-06-23 19:06:20|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|23
1624475190000|2021-06-23 19:06:30|7462.2|7459.4|7462.6|7459.8|7462.6|7459.8|7462.2|7459.4|0
1624475200000|2021-06-23 19:06:40|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1624475210000|2021-06-23 19:06:50|7462.7|7459.9|7463.6|7460.8|7463.7|7460.9|7462.7|7459.9|19
1624475220000|2021-06-23 19:07:00|7463.5|7460.7|7462.7|7459.9|7463.6|7460.8|7462.7|7459.9|0
1624475230000|2021-06-23 19:07:10|7463.1|7460.3|7464.5|7461.7|7464.7|7461.9|7463.1|7460.3|40
1624475240000|2021-06-23 19:07:20|7464.6|7461.8|7464.1|7461.3|7464.6|7461.8|7464.1|7461.3|0
1624475250000|2021-06-23 19:07:30|||||||||10
1624475260000|2021-06-23 19:07:40|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|28
1624475270000|2021-06-23 19:07:50|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|3
1624475280000|2021-06-23 19:08:00|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.1|7460.3|24
1624475320000|2021-06-23 19:08:40|||||||||22
1624475330000|2021-06-23 19:08:50|7463|7460.2|7463.1|7460.3|7463.1|7460.3|7463|7460.2|1
1624475350000|2021-06-23 19:09:10|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1624475370000|2021-06-23 19:09:30|7463.1|7460.3|7463.5|7460.7|7463.5|7460.7|7463.1|7460.3|46
1624475380000|2021-06-23 19:09:40|||||||||6
1624475390000|2021-06-23 19:09:50|7464.7|7461.9|7464.5|7461.7|7464.7|7461.9|7464.5|7461.7|85
1624475400000|2021-06-23 19:10:00|7464.1|7461.3|7464.6|7461.8|7464.6|7461.8|7464.1|7461.3|5
1624475410000|2021-06-23 19:10:10|7465|7462.2|7465.1|7462.3|7465.1|7462.3|7464.7|7461.9|1
1624475420000|2021-06-23 19:10:20|7465|7462.2|7464.6|7461.8|7465|7462.2|7464.5|7461.7|6
1624475430000|2021-06-23 19:10:30|7464.5|7461.7|7464.5|7461.7|7464.6|7461.8|7464.5|7461.7|18
1624475440000|2021-06-23 19:10:40|7464.6|7461.8|7464.5|7461.7|7464.6|7461.8|7464.5|7461.7|0
1624475450000|2021-06-23 19:10:50|7464.6|7461.8|7464.5|7461.7|7464.6|7461.8|7464.5|7461.7|6
1624475460000|2021-06-23 19:11:00|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.5|7461.7|0
1624475470000|2021-06-23 19:11:10|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|0
1624475480000|2021-06-23 19:11:20|7464.6|7461.8|7464.5|7461.7|7464.6|7461.8|7464.5|7461.7|2
1624475500000|2021-06-23 19:11:40|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.5|7461.7|4
1624475510000|2021-06-23 19:11:50|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|0
1624475530000|2021-06-23 19:12:10|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|3
1624475540000|2021-06-23 19:12:20|||||||||3
1624475550000|2021-06-23 19:12:30|7465.7|7462.9|7466.5|7463.7|7466.6|7463.8|7465.7|7462.9|12
1624475560000|2021-06-23 19:12:40|7466.6|7463.8|7467.6|7464.8|7467.6|7464.8|7466.6|7463.8|8
1624475570000|2021-06-23 19:12:50|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|0
1624475580000|2021-06-23 19:13:00|7467.1|7464.3|7466.5|7463.7|7467.1|7464.3|7466.1|7463.3|9
1624475590000|2021-06-23 19:13:10|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1624475600000|2021-06-23 19:13:20|7466.7|7463.9|7467.6|7464.8|7467.6|7464.8|7466.7|7463.9|5
1624475610000|2021-06-23 19:13:30|7468|7465.2|7468|7465.2|7468|7465.2|7467.5|7464.7|1
1624475620000|2021-06-23 19:13:40|7467.5|7464.7|7468.1|7465.3|7468.1|7465.3|7467.5|7464.7|13
1624475630000|2021-06-23 19:13:50|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|11
1624475640000|2021-06-23 19:14:00|7467.5|7464.7|7467.7|7464.9|7467.7|7464.9|7467.5|7464.7|1
1624475650000|2021-06-23 19:14:10|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624475670000|2021-06-23 19:14:30|||||||||1
1624475680000|2021-06-23 19:14:40|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1624475710000|2021-06-23 19:15:10|7467.7|7464.9|7468.1|7465.3|7468.1|7465.3|7467.7|7464.9|90
1624475720000|2021-06-23 19:15:20|7468.2|7465.4|7469|7466.2|7469.1|7466.3|7468.2|7465.4|25
1624475730000|2021-06-23 19:15:30|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624475750000|2021-06-23 19:15:50|7468.3|7465.5|7469.1|7466.3|7469.1|7466.3|7468.3|7465.5|2
1624475760000|2021-06-23 19:16:00|7469|7466.2|7469.1|7466.3|7469.1|7466.3|7468.5|7465.7|16
1624475780000|2021-06-23 19:16:20|7468.5|7465.7|7469.1|7466.3|7469.1|7466.3|7468.5|7465.7|17
1624475810000|2021-06-23 19:16:50|7469|7466.2|7468.2|7465.4|7471.1|7468.3|7468.1|7465.3|124
1624475820000|2021-06-23 19:17:00|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|0
1624475850000|2021-06-23 19:17:30|||||||||2
1624475870000|2021-06-23 19:17:50|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.5|7465.7|4
1624475880000|2021-06-23 19:18:00|7468.5|7465.7|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|0
1624475890000|2021-06-23 19:18:10|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|3
1624475900000|2021-06-23 19:18:20|7468.3|7465.5|7468.7|7465.9|7468.7|7465.9|7468.3|7465.5|13
1624475920000|2021-06-23 19:18:40|7469.1|7466.3|7469.3|7466.5|7469.6|7466.8|7469.1|7466.3|3
1624475930000|2021-06-23 19:18:50|7469.7|7466.9|7469.2|7466.4|7469.7|7466.9|7469.2|7466.4|2
1624475940000|2021-06-23 19:19:00|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|0
1624475980000|2021-06-23 19:19:40|7469.7|7466.9|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|7
1624475990000|2021-06-23 19:19:50|7471.1|7468.3|7472.5|7469.7|7472.7|7469.9|7471.1|7468.3|58
1624476000000|2021-06-23 19:20:00|7472.1|7469.3|7472.6|7469.8|7473.1|7470.3|7472.1|7469.3|12
1624476010000|2021-06-23 19:20:10|7472.7|7469.9|7473.2|7470.4|7473.2|7470.4|7472.7|7469.9|0
1624476020000|2021-06-23 19:20:20|||||||||1
1624476050000|2021-06-23 19:20:50|7473.3|7470.5|7472.3|7469.5|7473.7|7470.9|7472.3|7469.5|86
1624476060000|2021-06-23 19:21:00|7472.8|7470|7473.3|7470.5|7473.3|7470.5|7472.7|7469.9|14
1624476080000|2021-06-23 19:21:20|7472.8|7470|7473.2|7470.4|7473.2|7470.4|7472.7|7469.9|1
1624476090000|2021-06-23 19:21:30|7472.8|7470|7472.8|7470|7473.7|7470.9|7472.8|7470|1
1624476100000|2021-06-23 19:21:40|||||||||2
1624476110000|2021-06-23 19:21:50|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|2
1624476120000|2021-06-23 19:22:00|7472.8|7470|7471.7|7468.9|7472.8|7470|7471.3|7468.5|43
1624476130000|2021-06-23 19:22:10|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|0
1624476140000|2021-06-23 19:22:20|||||||||1
1624476150000|2021-06-23 19:22:30|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7471.7|7468.9|0
1624476170000|2021-06-23 19:22:50|7477.2|7467.2|7476.1|7473.3|7477.5|7474.7|7476|7467.2|112
1624476180000|2021-06-23 19:23:00|7476.2|7473.4|7476.1|7473.3|7476.7|7473.9|7476.1|7473.3|1
1624476190000|2021-06-23 19:23:10|7476.2|7473.4|7476.1|7473.3|7476.2|7473.4|7476.1|7473.3|0
1624476200000|2021-06-23 19:23:20|7476.2|7473.4|7476.1|7473.3|7476.3|7473.5|7476.1|7473.3|3
1624476210000|2021-06-23 19:23:30|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.1|7473.3|0
1624476220000|2021-06-23 19:23:40|7476.1|7473.3|7476.1|7473.3|7476.2|7473.4|7476.1|7473.3|2
1624476230000|2021-06-23 19:23:50|||||||||2
1624476250000|2021-06-23 19:24:10|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1624476270000|2021-06-23 19:24:30|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|1
1624476280000|2021-06-23 19:24:40|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|5
1624476290000|2021-06-23 19:24:50|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|4
1624476300000|2021-06-23 19:25:00|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|1
1624476310000|2021-06-23 19:25:10|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|6
1624476320000|2021-06-23 19:25:20|7475.2|7472.4|7475.1|7472.3|7475.6|7472.8|7475.1|7472.3|7
1624476330000|2021-06-23 19:25:30|7475.2|7472.4|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|2
1624476340000|2021-06-23 19:25:40|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|5
1624476350000|2021-06-23 19:25:50|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|10
1624476360000|2021-06-23 19:26:00|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|2
1624476380000|2021-06-23 19:26:20|7476.5|7473.7|7477.2|7474.4|7477.2|7474.4|7476.5|7473.7|26
1624476400000|2021-06-23 19:26:40|||||||||1
1624476410000|2021-06-23 19:26:50|||||||||1
1624476420000|2021-06-23 19:27:00|7476.7|7473.9|7476.7|7473.9|7477.2|7474.4|7476.6|7473.8|0
1624476430000|2021-06-23 19:27:10|7475.7|7472.9|7476.7|7473.9|7476.7|7473.9|7475.7|7472.9|1
1624476450000|2021-06-23 19:27:30|7476.6|7473.8|7476.7|7473.9|7476.7|7473.9|7476.6|7473.8|2
1624476460000|2021-06-23 19:27:40|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|1
1624476470000|2021-06-23 19:27:50|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.6|7473.8|2
1624476480000|2021-06-23 19:28:00|7476.6|7473.8|7477.6|7474.8|7477.6|7474.8|7476.6|7473.8|3
1624476490000|2021-06-23 19:28:10|7477.5|7474.7|7476.6|7473.8|7477.5|7474.7|7476.6|7473.8|18
1624476500000|2021-06-23 19:28:20|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|0
1624476520000|2021-06-23 19:28:40|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|4
1624476530000|2021-06-23 19:28:50|7477.6|7474.8|7477.6|7474.8|7478.1|7475.3|7477.1|7474.3|6
1624476540000|2021-06-23 19:29:00|7478.5|7475.7|7477.6|7474.8|7478.6|7475.8|7477.6|7474.8|14
1624476550000|2021-06-23 19:29:10|7477.7|7474.9|7477.6|7474.8|7477.7|7474.9|7477.6|7474.8|2
1624476570000|2021-06-23 19:29:30|7477.2|7474.4|7477.1|7474.3|7477.7|7474.9|7477.1|7474.3|0
1624476590000|2021-06-23 19:29:50|7476.6|7473.8|7476.5|7473.7|7476.7|7473.9|7476.5|7473.7|10
1624476600000|2021-06-23 19:30:00|7476.4|7473.6|7476.7|7473.9|7476.7|7473.9|7475.6|7472.8|184
1624476610000|2021-06-23 19:30:10|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|0
1624476620000|2021-06-23 19:30:20|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|0
1624476640000|2021-06-23 19:30:40|7478.2|7475.4|7477.7|7474.9|7478.2|7475.4|7477.7|7474.9|4
1624476680000|2021-06-23 19:31:20|7478.7|7475.9|7478.6|7475.8|7478.7|7475.9|7477.8|7475|26
1624476690000|2021-06-23 19:31:30|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|0
1624476700000|2021-06-23 19:31:40|7478.2|7475.4|7477.7|7474.9|7478.2|7475.4|7477.7|7474.9|1
1624476710000|2021-06-23 19:31:50|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|3
1624476730000|2021-06-23 19:32:10|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|2
1624476740000|2021-06-23 19:32:20|7476.7|7473.9|7476.7|7473.9|7477.2|7474.4|7476.7|7473.9|0
1624476750000|2021-06-23 19:32:30|7477.2|7474.4|7476.7|7473.9|7477.7|7474.9|7476.7|7473.9|14
1624476780000|2021-06-23 19:33:00|7477.2|7474.4|7477.7|7474.9|7477.7|7474.9|7477.2|7474.4|11
1624476800000|2021-06-23 19:33:20|7477.2|7474.4|7476.7|7473.9|7477.2|7474.4|7476.7|7473.9|4
1624476810000|2021-06-23 19:33:30|7477.7|7474.9|7477.2|7474.4|7477.7|7474.9|7476.7|7473.9|0
1624476820000|2021-06-23 19:33:40|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|1
1624476830000|2021-06-23 19:33:50|7477.6|7474.8|7477.2|7474.4|7477.6|7474.8|7477.2|7474.4|0
1624476850000|2021-06-23 19:34:10|7476.8|7474|7477.2|7474.4|7477.7|7474.9|7476.8|7474|0
1624476860000|2021-06-23 19:34:20|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.6|7474.8|0
1624476870000|2021-06-23 19:34:30|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|0
1624476880000|2021-06-23 19:34:40|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|0
1624476890000|2021-06-23 19:34:50|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|4
1624476900000|2021-06-23 19:35:00|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|1
1624476910000|2021-06-23 19:35:10|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|1
1624476920000|2021-06-23 19:35:20|||||||||2
1624476930000|2021-06-23 19:35:30|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|1
1624476940000|2021-06-23 19:35:40|||||||||38
1624476950000|2021-06-23 19:35:50|7477.1|7474.3|7476.7|7473.9|7477.1|7474.3|7476.7|7473.9|0
1624476960000|2021-06-23 19:36:00|7477.2|7474.4|7476.8|7474|7477.2|7474.4|7476.8|7474|7
1624476970000|2021-06-23 19:36:10|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|1
1624476990000|2021-06-23 19:36:30|7477.5|7474.7|7477.7|7474.9|7477.7|7474.9|7477.5|7474.7|11
1624477000000|2021-06-23 19:36:40|||||||||3
1624477100000|2021-06-23 19:38:20|||||||||8
1624477120000|2021-06-23 19:38:40|||||||||3
1624477130000|2021-06-23 19:38:50|7477.8|7475|7477.7|7474.9|7477.8|7475|7477.7|7474.9|3
1624477150000|2021-06-23 19:39:10|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|0
1624477170000|2021-06-23 19:39:30|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|0
1624477200000|2021-06-23 19:40:00|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|0
1624477210000|2021-06-23 19:40:10|7477.7|7474.9|7477.6|7474.8|7477.7|7474.9|7477.6|7474.8|7
1624477220000|2021-06-23 19:40:20|7477.7|7474.9|7477.6|7474.8|7477.7|7474.9|7477.6|7474.8|0
1624477230000|2021-06-23 19:40:30|7477.7|7474.9|7477.6|7474.8|7477.7|7474.9|7477.6|7474.8|0
1624477240000|2021-06-23 19:40:40|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|0
1624477250000|2021-06-23 19:40:50|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|0
1624477260000|2021-06-23 19:41:00|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.6|7474.8|18
1624477300000|2021-06-23 19:41:40|||||||||10
1624477320000|2021-06-23 19:42:00|7477.6|7474.8|7477.7|7474.9|7477.7|7474.9|7477.6|7474.8|4
1624477350000|2021-06-23 19:42:30|7477.6|7474.8|7477.8|7475|7477.8|7475|7477.2|7474.4|1
1624477360000|2021-06-23 19:42:40|7478.6|7475.8|7477.7|7474.9|7478.7|7475.9|7477.7|7474.9|8
1624477380000|2021-06-23 19:43:00|||||||||1
1624477390000|2021-06-23 19:43:10|7477.6|7474.8|7477.8|7475|7477.8|7475|7477.3|7474.5|3
1624477420000|2021-06-23 19:43:40|||||||||1
1624477430000|2021-06-23 19:43:50|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|4
1624477440000|2021-06-23 19:44:00|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|0
1624477460000|2021-06-23 19:44:20|||||||||5
1624477550000|2021-06-23 19:45:50|||||||||1
1624477590000|2021-06-23 19:46:30|7477.6|7474.8|7477.7|7474.9|7477.7|7474.9|7477.6|7474.8|9
1624477600000|2021-06-23 19:46:40|7477.8|7475|7477.6|7474.8|7477.8|7475|7477.6|7474.8|4
1624477610000|2021-06-23 19:46:50|||||||||2
1624477620000|2021-06-23 19:47:00|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|0
1624477630000|2021-06-23 19:47:10|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|6
1624477640000|2021-06-23 19:47:20|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|5
1624477650000|2021-06-23 19:47:30|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|10
1624477660000|2021-06-23 19:47:40|7479.6|7476.8|7478.7|7475.9|7479.6|7476.8|7478.7|7475.9|52
1624477670000|2021-06-23 19:47:50|7478.8|7476|7479.1|7476.3|7479.2|7476.4|7478.8|7476|0
1624477680000|2021-06-23 19:48:00|7478.7|7475.9|7478.8|7476|7478.8|7476|7478.7|7475.9|0
1624477700000|2021-06-23 19:48:20|7479.1|7476.3|7480.7|7477.9|7480.8|7478|7479.1|7476.3|61
1624477710000|2021-06-23 19:48:30|7480.6|7477.8|7480.7|7477.9|7480.7|7477.9|7480.6|7477.8|0
1624477720000|2021-06-23 19:48:40|7480.6|7477.8|7480.6|7477.8|7481.1|7478.3|7480.2|7477.4|2
1624477730000|2021-06-23 19:48:50|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|0
1624477740000|2021-06-23 19:49:00|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|0
1624477750000|2021-06-23 19:49:10|7479.8|7477|7479.7|7476.9|7479.8|7477|7479.7|7476.9|5
1624477760000|2021-06-23 19:49:20|7479.6|7476.8|7478.6|7475.8|7479.6|7476.8|7478.6|7475.8|5
1624477770000|2021-06-23 19:49:30|7477.8|7475|7478.2|7475.4|7478.7|7475.9|7477.8|7475|9
1624477790000|2021-06-23 19:49:50|7477.8|7475|7477.9|7475.1|7477.9|7475.1|7477.8|7475|5
1624477800000|2021-06-23 19:50:00|7478.7|7475.9|7477.7|7474.9|7478.7|7475.9|7477.7|7474.9|3
1624477810000|2021-06-23 19:50:10|7477.6|7474.8|7477.7|7474.9|7477.7|7474.9|7477.6|7474.8|0
1624477820000|2021-06-23 19:50:20|7477.6|7474.8|7476.7|7473.9|7477.6|7474.8|7476.7|7473.9|12
1624477830000|2021-06-23 19:50:30|7476.6|7473.8|7476.2|7473.4|7476.6|7473.8|7476.2|7473.4|0
1624477840000|2021-06-23 19:50:40|7476.7|7473.9|7476.6|7473.8|7476.7|7473.9|7476.6|7473.8|0
1624477860000|2021-06-23 19:51:00|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|0
1624477870000|2021-06-23 19:51:10|7475.7|7472.9|7474.6|7471.8|7475.7|7472.9|7474.6|7471.8|26
1624477880000|2021-06-23 19:51:20|7474.1|7471.3|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|17
1624477890000|2021-06-23 19:51:30|||||||||23
1624477900000|2021-06-23 19:51:40|||||||||10
1624477920000|2021-06-23 19:52:00|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|5
1624477930000|2021-06-23 19:52:10|7474.2|7471.4|7474.6|7471.8|7474.6|7471.8|7474.2|7471.4|2
1624477940000|2021-06-23 19:52:20|7475.6|7472.8|7475.6|7472.8|7475.7|7472.9|7475.6|7472.8|9
1624477950000|2021-06-23 19:52:30|7475.2|7472.4|7474.6|7471.8|7475.2|7472.4|7474.6|7471.8|4
1624477960000|2021-06-23 19:52:40|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|1
1624477980000|2021-06-23 19:53:00|7473.7|7470.9|7473.6|7470.8|7473.7|7470.9|7473.6|7470.8|0
1624477990000|2021-06-23 19:53:10|7473.7|7470.9|7473.6|7470.8|7473.7|7470.9|7473.6|7470.8|0
1624478000000|2021-06-23 19:53:20|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|0
1624478010000|2021-06-23 19:53:30|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|0
1624478030000|2021-06-23 19:53:50|7473.1|7470.3|7472.7|7469.9|7473.1|7470.3|7472.7|7469.9|2
1624478100000|2021-06-23 19:55:00|7472.8|7470|7473.6|7470.8|7474.2|7471.4|7472.8|7470|10
1624478130000|2021-06-23 19:55:30|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|0
1624478160000|2021-06-23 19:56:00|7472.6|7469.8|7472.7|7469.9|7472.7|7469.9|7472.6|7469.8|0
1624478180000|2021-06-23 19:56:20|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|1
1624478190000|2021-06-23 19:56:30|7473.7|7470.9|7474.1|7471.3|7474.1|7471.3|7473.7|7470.9|1
1624478200000|2021-06-23 19:56:40|7474.2|7471.4|7475.1|7472.3|7475.1|7472.3|7474.2|7471.4|4
1624478210000|2021-06-23 19:56:50|7474.2|7471.4|7474.1|7471.3|7474.6|7471.8|7474.1|7471.3|2
1624478220000|2021-06-23 19:57:00|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.1|7471.3|0
1624478230000|2021-06-23 19:57:10|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|0
1624478280000|2021-06-23 19:58:00|7475.6|7472.8|7474.7|7471.9|7475.6|7472.8|7474.6|7471.8|3
1624478290000|2021-06-23 19:58:10|7475|7472.2|7475.1|7472.3|7475.1|7472.3|7474.6|7471.8|0
1624478300000|2021-06-23 19:58:20|7475.2|7472.4|7475.1|7472.3|7475.2|7472.4|7475.1|7472.3|0
1624478330000|2021-06-23 19:58:50|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|0
1624478340000|2021-06-23 19:59:00|7475.5|7472.7|7474.7|7471.9|7475.5|7472.7|7474.7|7471.9|6
1624478350000|2021-06-23 19:59:10|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|0
1624478380000|2021-06-23 19:59:40|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|17
1624478390000|2021-06-23 19:59:50|7475.2|7472.4|7475.6|7472.8|7475.6|7472.8|7475.2|7472.4|5
1624478400000|2021-06-23 20:00:00|7475.5|7472.7|7475.2|7472.4|7475.5|7472.7|7474.7|7471.9|12
1624478420000|2021-06-23 20:00:20|7475.8|7473|7478|7475.2|7478|7475.2|7475.8|7473|3
1624478430000|2021-06-23 20:00:30|7477.2|7474.4|7478.1|7475.3|7478.1|7475.3|7477.2|7474.4|1
1624478440000|2021-06-23 20:00:40|7477.6|7474.8|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|10
1624478450000|2021-06-23 20:00:50|7478|7475.2|7477.1|7474.3|7478|7475.2|7477.1|7474.3|1
1624478460000|2021-06-23 20:01:00|7476.8|7474|7476.7|7473.9|7476.8|7474|7476.6|7473.8|2
1624478470000|2021-06-23 20:01:10|7476.8|7474|7477.6|7474.8|7477.6|7474.8|7476.8|7474|0
1624478500000|2021-06-23 20:01:40|7478.1|7475.3|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|3
1624478510000|2021-06-23 20:01:50|||||||||10
1624478520000|2021-06-23 20:02:00|||||||||4
1624478530000|2021-06-23 20:02:10|7477.1|7474.3|7477.2|7474.4|7477.2|7474.4|7477.1|7474.3|0
1624478540000|2021-06-23 20:02:20|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|0
1624478550000|2021-06-23 20:02:30|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624478570000|2021-06-23 20:02:50|||||||||1
1624478580000|2021-06-23 20:03:00|7475.6|7472.8|7476.7|7473.9|7476.7|7473.9|7475.6|7472.8|1
1624478600000|2021-06-23 20:03:20|7476.6|7473.8|7476.6|7473.8|7476.7|7473.9|7476.6|7473.8|0
1624478610000|2021-06-23 20:03:30|7476.7|7473.9|7476.2|7473.4|7476.7|7473.9|7476.1|7473.3|0
1624478620000|2021-06-23 20:03:40|7476.1|7473.3|7476.2|7473.4|7476.2|7473.4|7476.1|7473.3|0
1624478630000|2021-06-23 20:03:50|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|0
1624478640000|2021-06-23 20:04:00|7476.6|7473.8|7476.6|7473.8|7476.7|7473.9|7476.6|7473.8|0
1624478660000|2021-06-23 20:04:20|7476.1|7473.3|7475.7|7472.9|7476.1|7473.3|7475.7|7472.9|0
1624478670000|2021-06-23 20:04:30|7476.1|7473.3|7476.1|7473.3|7476.2|7473.4|7476.1|7473.3|0
1624478680000|2021-06-23 20:04:40|7476|7473.2|7475.7|7472.9|7476|7473.2|7475.6|7472.8|2
1624478690000|2021-06-23 20:04:50|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|0
1624478710000|2021-06-23 20:05:10|7474.7|7471.9|7475.2|7472.4|7475.6|7472.8|7474.7|7471.9|3
1624478720000|2021-06-23 20:05:20|7475.5|7472.7|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|0
1624478730000|2021-06-23 20:05:30|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|0
1624478760000|2021-06-23 20:06:00|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|0
1624478770000|2021-06-23 20:06:10|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|0
1624478780000|2021-06-23 20:06:20|7475.1|7472.3|7475.2|7472.4|7475.2|7472.4|7475.1|7472.3|0
1624478790000|2021-06-23 20:06:30|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|3
1624478800000|2021-06-23 20:06:40|||||||||1
1624478820000|2021-06-23 20:07:00|7475.7|7472.9|7475.8|7473|7475.8|7473|7475.6|7472.8|2
1624478830000|2021-06-23 20:07:10|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624478840000|2021-06-23 20:07:20|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|2
1624478850000|2021-06-23 20:07:30|7475.7|7472.9|7475.2|7472.4|7475.7|7472.9|7475.2|7472.4|0
1624478860000|2021-06-23 20:07:40|7475.1|7472.3|7476.1|7473.3|7476.1|7473.3|7474.7|7471.9|0
1624478890000|2021-06-23 20:08:10|7475.7|7472.9|7475.6|7472.8|7475.7|7472.9|7475.6|7472.8|0
1624478900000|2021-06-23 20:08:20|7475.7|7472.9|7476.1|7473.3|7476.1|7473.3|7475.7|7472.9|0
1624478920000|2021-06-23 20:08:40|7476|7473.2|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|0
1624478960000|2021-06-23 20:09:20|7475.6|7472.8|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|0
1624479000000|2021-06-23 20:10:00|7476.2|7473.4|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|9
1624479050000|2021-06-23 20:10:50|||||||||2
1624479070000|2021-06-23 20:11:10|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1624479090000|2021-06-23 20:11:30|||||||||2
1624479100000|2021-06-23 20:11:40|7476.6|7473.8|7477.1|7474.3|7477.1|7474.3|7476.6|7473.8|2
1624479110000|2021-06-23 20:11:50|7477|7474.2|7476.1|7473.3|7477|7474.2|7476|7473.2|19
1624479120000|2021-06-23 20:12:00|7476.2|7473.4|7476.6|7473.8|7476.6|7473.8|7476.1|7473.3|0
1624479150000|2021-06-23 20:12:30|7476.5|7473.7|7476.2|7473.4|7476.6|7473.8|7476.1|7473.3|1
1624479160000|2021-06-23 20:12:40|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624479170000|2021-06-23 20:12:50|7476.7|7473.9|7477.2|7474.4|7477.6|7474.8|7476.6|7473.8|1
1624479180000|2021-06-23 20:13:00|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|0
1624479220000|2021-06-23 20:13:40|7477.2|7474.4|7477.1|7474.3|7477.2|7474.4|7477.1|7474.3|0
1624479250000|2021-06-23 20:14:10|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|0
1624479300000|2021-06-23 20:15:00|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|0
1624479310000|2021-06-23 20:15:10|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|0
1624479320000|2021-06-23 20:15:20|7477.2|7474.4|7477.6|7474.8|7477.6|7474.8|7477.2|7474.4|0
1624479330000|2021-06-23 20:15:30|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|0
1624479370000|2021-06-23 20:16:10|7476.6|7473.8|7476.7|7473.9|7476.7|7473.9|7476.6|7473.8|0
1624479400000|2021-06-23 20:16:40|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|0
1624479410000|2021-06-23 20:16:50|7477.1|7474.3|7477.6|7474.8|7477.6|7474.8|7477.1|7474.3|0
1624479430000|2021-06-23 20:17:10|7477.5|7474.7|7476.7|7473.9|7477.5|7474.7|7476.7|7473.9|0
1624479440000|2021-06-23 20:17:20|7476.6|7473.8|7476|7473.2|7476.6|7473.8|7476|7473.2|0
1624479450000|2021-06-23 20:17:30|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|0
1624479500000|2021-06-23 20:18:20|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1624479510000|2021-06-23 20:18:30|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|3
1624479520000|2021-06-23 20:18:40|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1624479530000|2021-06-23 20:18:50|||||||||1
1624479540000|2021-06-23 20:19:00|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|0
1624479550000|2021-06-23 20:19:10|7476.1|7473.3|7475.7|7472.9|7476.1|7473.3|7475.7|7472.9|0
1624479570000|2021-06-23 20:19:30|7476.2|7473.4|7475.7|7472.9|7476.2|7473.4|7475.7|7472.9|2
1624479600000|2021-06-23 20:20:00|7475.6|7472.8|7475.7|7472.9|7475.7|7472.9|7475.2|7472.4|1
1624479640000|2021-06-23 20:20:40|7475.6|7472.8|7474.7|7471.9|7475.7|7472.9|7474.7|7471.9|0
1624479650000|2021-06-23 20:20:50|7475.1|7472.3|7475.2|7472.4|7475.2|7472.4|7475.1|7472.3|0
1624479660000|2021-06-23 20:21:00|7475.6|7472.8|7475.2|7472.4|7475.7|7472.9|7475.2|7472.4|0
1624479690000|2021-06-23 20:21:30|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1624479700000|2021-06-23 20:21:40|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624479710000|2021-06-23 20:21:50|7476.1|7473.3|7476.2|7473.4|7477.6|7474.8|7476.1|7473.3|6
1624479720000|2021-06-23 20:22:00|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|3
1624479730000|2021-06-23 20:22:10|7476.2|7473.4|7476.7|7473.9|7476.7|7473.9|7476.2|7473.4|0
1624479760000|2021-06-23 20:22:40|7476.6|7473.8|7476.2|7473.4|7476.6|7473.8|7476.2|7473.4|0
1624479790000|2021-06-23 20:23:10|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624479810000|2021-06-23 20:23:30|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|0
1624479820000|2021-06-23 20:23:40|7476.7|7473.9|7476.2|7473.4|7476.7|7473.9|7476.2|7473.4|0
1624479900000|2021-06-23 20:25:00|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|1
1624479910000|2021-06-23 20:25:10|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|0
1624479920000|2021-06-23 20:25:20|7476.7|7473.9|7476.6|7473.8|7476.7|7473.9|7476.6|7473.8|0
1624479930000|2021-06-23 20:25:30|7476.2|7473.4|7475.7|7472.9|7476.6|7473.8|7475.7|7472.9|25
1624479970000|2021-06-23 20:26:10|7475.8|7473|7477.6|7474.8|7477.6|7474.8|7475.8|7473|8
1624479990000|2021-06-23 20:26:30|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.1|7474.3|9
1624480000000|2021-06-23 20:26:40|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|0
1624480010000|2021-06-23 20:26:50|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.6|7473.8|5
1624480020000|2021-06-23 20:27:00|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|0
1624480070000|2021-06-23 20:27:50|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.2|7473.4|5
1624480080000|2021-06-23 20:28:00|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624480090000|2021-06-23 20:28:10|7475.7|7472.9|7476.2|7473.4|7476.2|7473.4|7475.7|7472.9|1
1624480120000|2021-06-23 20:28:40|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624480130000|2021-06-23 20:28:50|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1624480140000|2021-06-23 20:29:00|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|0
1624480160000|2021-06-23 20:29:20|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|1
1624480180000|2021-06-23 20:29:40|7476.2|7473.4|7476.2|7473.4|7476.6|7473.8|7476.2|7473.4|0
1624480190000|2021-06-23 20:29:50|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|1
1624480210000|2021-06-23 20:30:10|7476.2|7473.4|7475.7|7472.9|7476.2|7473.4|7475.7|7472.9|0
1624480230000|2021-06-23 20:30:30|7475.6|7472.8|7474.7|7471.9|7475.6|7472.8|7474.7|7471.9|0
1624480240000|2021-06-23 20:30:40|7475.2|7472.4|7475.1|7472.3|7476.5|7473.7|7473.7|7470.9|11
1624480250000|2021-06-23 20:30:50|7474.6|7471.8|7474.7|7471.9|7474.7|7471.9|7474.6|7471.8|1
1624480260000|2021-06-23 20:31:00|7475.2|7472.4|7475.2|7472.4|7475.5|7472.7|7474.7|7471.9|0
1624480270000|2021-06-23 20:31:10|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|0
1624480280000|2021-06-23 20:31:20|7475.5|7472.7|7475.2|7472.4|7476.1|7473.3|7475.1|7472.3|0
1624480290000|2021-06-23 20:31:30|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|0
1624480300000|2021-06-23 20:31:40|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|0
1624480310000|2021-06-23 20:31:50|7475.7|7472.9|7476.1|7473.3|7476.6|7473.8|7475.6|7472.8|1
1624480320000|2021-06-23 20:32:00|7476.6|7473.8|7477|7474.2|7477.2|7474.4|7476.6|7473.8|2
1624480330000|2021-06-23 20:32:10|7476.1|7473.3|7476.6|7473.8|7476.6|7473.8|7476.1|7473.3|0
1624480360000|2021-06-23 20:32:40|7476.1|7473.3|7476.2|7473.4|7476.2|7473.4|7476.1|7473.3|0
1624480370000|2021-06-23 20:32:50|7476.5|7473.7|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|0
1624480380000|2021-06-23 20:33:00|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624480390000|2021-06-23 20:33:10|7476.1|7473.3|7476.6|7473.8|7476.6|7473.8|7476.1|7473.3|2
1624480400000|2021-06-23 20:33:20|||||||||1
1624480450000|2021-06-23 20:34:10|7476.1|7473.3|7476.6|7473.8|7476.6|7473.8|7476.1|7473.3|1
1624480460000|2021-06-23 20:34:20|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|0
1624480470000|2021-06-23 20:34:30|7476.6|7473.8|7476.6|7473.8|7477|7474.2|7476.6|7473.8|2
1624480520000|2021-06-23 20:35:20|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|0
1624480530000|2021-06-23 20:35:30|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|1
1624480540000|2021-06-23 20:35:40|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|1
1624480560000|2021-06-23 20:36:00|7477.6|7474.8|7479.1|7476.3|7479.1|7476.3|7477.6|7474.8|21
1624480570000|2021-06-23 20:36:10|||||||||7
1624480590000|2021-06-23 20:36:30|7479.2|7476.4|7479.1|7476.3|7479.2|7476.4|7479.1|7476.3|3
1624480600000|2021-06-23 20:36:40|||||||||2
1624480610000|2021-06-23 20:36:50|7479.6|7476.8|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|6
1624480620000|2021-06-23 20:37:00|7479.6|7476.8|7480.1|7477.3|7480.1|7477.3|7479.1|7476.3|17
1624480630000|2021-06-23 20:37:10|7479.6|7476.8|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|0
1624480640000|2021-06-23 20:37:20|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|0
1624480650000|2021-06-23 20:37:30|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|1
1624480660000|2021-06-23 20:37:40|||||||||2
1624480680000|2021-06-23 20:38:00|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|1
1624480690000|2021-06-23 20:38:10|7480.1|7477.3|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|3
1624480700000|2021-06-23 20:38:20|7480.1|7477.3|7479.6|7476.8|7480.1|7477.3|7479.1|7476.3|17
1624480710000|2021-06-23 20:38:30|7479.1|7476.3|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|33
1624480720000|2021-06-23 20:38:40|7479.2|7476.4|7479.1|7476.3|7479.2|7476.4|7478.7|7475.9|9
1624480730000|2021-06-23 20:38:50|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.2|7476.4|1
1624480740000|2021-06-23 20:39:00|7478.7|7475.9|7479.1|7476.3|7479.1|7476.3|7478.7|7475.9|2
1624480760000|2021-06-23 20:39:20|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|11
1624480780000|2021-06-23 20:39:40|7479.1|7476.3|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|10
1624480790000|2021-06-23 20:39:50|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|0
1624480800000|2021-06-23 20:40:00|7479.6|7476.8|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|3
1624480810000|2021-06-23 20:40:10|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|0
1624480820000|2021-06-23 20:40:20|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|5
1624480840000|2021-06-23 20:40:40|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|0
1624480850000|2021-06-23 20:40:50|7479.1|7476.3|7479.2|7476.4|7479.2|7476.4|7479.1|7476.3|0
1624480860000|2021-06-23 20:41:00|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|1
1624480870000|2021-06-23 20:41:10|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|0
1624480880000|2021-06-23 20:41:20|7479.6|7476.8|7478.7|7475.9|7480.1|7477.3|7478.7|7475.9|11
1624480890000|2021-06-23 20:41:30|||||||||13
1624480900000|2021-06-23 20:41:40|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|0
1624480910000|2021-06-23 20:41:50|||||||||1
1624480930000|2021-06-23 20:42:10|7479.6|7476.8|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|3
1624480940000|2021-06-23 20:42:20|7479.6|7476.8|7479.1|7476.3|7480.1|7477.3|7479.1|7476.3|1
1624480950000|2021-06-23 20:42:30|7480.2|7477.4|7480.1|7477.3|7480.2|7477.4|7480.1|7477.3|10
1624481010000|2021-06-23 20:43:30|7480.2|7477.4|7480.1|7477.3|7480.7|7477.9|7480.1|7477.3|4
1624481040000|2021-06-23 20:44:00|7479.7|7476.9|7479.7|7476.9|7480.1|7477.3|7479.6|7476.8|7
1624481070000|2021-06-23 20:44:30|7480.1|7477.3|7479.7|7476.9|7480.1|7477.3|7479.7|7476.9|0
1624481080000|2021-06-23 20:44:40|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|0
1624481100000|2021-06-23 20:45:00|7480.2|7477.4|7480.6|7477.8|7480.6|7477.8|7480.2|7477.4|0
1624481110000|2021-06-23 20:45:10|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|0
1624481120000|2021-06-23 20:45:20|7480.2|7477.4|7480.6|7477.8|7480.6|7477.8|7480.2|7477.4|0
1624481130000|2021-06-23 20:45:30|7479.4|7476.6|7479.1|7476.3|7479.4|7476.6|7478.7|7475.9|40
1624481140000|2021-06-23 20:45:40|7478.7|7475.9|7479.6|7476.8|7479.6|7476.8|7478.7|7475.9|43
1624481150000|2021-06-23 20:45:50|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7478.7|7475.9|14
1624481160000|2021-06-23 20:46:00|7479.1|7476.3|7478.7|7475.9|7479.6|7476.8|7478.7|7475.9|5
1624481210000|2021-06-23 20:46:50|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|1
1624481220000|2021-06-23 20:47:00|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|0
1624481230000|2021-06-23 20:47:10|7479.1|7476.3|7479.6|7476.8|7479.7|7476.9|7479.1|7476.3|104
1624481240000|2021-06-23 20:47:20|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|0
1624481250000|2021-06-23 20:47:30|7479.6|7476.8|7479.2|7476.4|7479.6|7476.8|7479.2|7476.4|0
1624481260000|2021-06-23 20:47:40|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|0
1624481310000|2021-06-23 20:48:30|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|9
1624481320000|2021-06-23 20:48:40|7480.2|7477.4|7480.6|7477.8|7480.6|7477.8|7480.2|7477.4|2
1624481330000|2021-06-23 20:48:50|||||||||2
1624481340000|2021-06-23 20:49:00|7480.5|7477.7|7480.1|7477.3|7480.5|7477.7|7480.1|7477.3|2
1624481350000|2021-06-23 20:49:10|7480.5|7477.7|7481.1|7478.3|7481.1|7478.3|7480.5|7477.7|6
1624481360000|2021-06-23 20:49:20|7480.6|7477.8|7480.7|7477.9|7480.7|7477.9|7480.6|7477.8|5
1624481370000|2021-06-23 20:49:30|7481.1|7478.3|7481.6|7478.8|7481.7|7478.9|7481.1|7478.3|2
1624481380000|2021-06-23 20:49:40|7481.7|7478.9|7481.6|7478.8|7481.7|7478.9|7481.6|7478.8|4
1624481400000|2021-06-23 20:50:00|7481.5|7478.7|7481.7|7478.9|7482.1|7479.3|7481.5|7478.7|17
1624481410000|2021-06-23 20:50:10|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|0
1624481420000|2021-06-23 20:50:20|||||||||2
1624481450000|2021-06-23 20:50:50|7481.1|7478.3|7480.1|7477.3|7481.2|7478.4|7480.1|7477.3|14
1624481460000|2021-06-23 20:51:00|7479.7|7476.9|7479.1|7476.3|7479.7|7476.9|7479.1|7476.3|0
1624481490000|2021-06-23 20:51:30|7479.2|7476.4|7479.7|7476.9|7480.6|7477.8|7479.2|7476.4|14
1624481510000|2021-06-23 20:51:50|||||||||1
1624481540000|2021-06-23 20:52:20|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|1
1624481550000|2021-06-23 20:52:30|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.6|7476.8|1
1624481570000|2021-06-23 20:52:50|7480.2|7477.4|7480.1|7477.3|7480.2|7477.4|7480.1|7477.3|7
1624481580000|2021-06-23 20:53:00|7479.7|7476.9|7480.5|7477.7|7481.1|7478.3|7479.7|7476.9|0
1624481610000|2021-06-23 20:53:30|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|2
1624481640000|2021-06-23 20:54:00|7480.1|7477.3|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|4
1624481650000|2021-06-23 20:54:10|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|0
1624481660000|2021-06-23 20:54:20|7480.6|7477.8|7480.5|7477.7|7480.7|7477.9|7480.5|7477.7|2
1624481670000|2021-06-23 20:54:30|||||||||7
1624481680000|2021-06-23 20:54:40|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|3
1624481690000|2021-06-23 20:54:50|7479.7|7476.9|7479.7|7476.9|7480.6|7477.8|7479.7|7476.9|36
1624481720000|2021-06-23 20:55:20|||||||||2
1624481730000|2021-06-23 20:55:30|7480.1|7477.3|7479.7|7476.9|7480.1|7477.3|7479.7|7476.9|43
1624481760000|2021-06-23 20:56:00|||||||||3
1624481770000|2021-06-23 20:56:10|||||||||28
1624481780000|2021-06-23 20:56:20|7481.3|7478.5|7481.2|7478.4|7481.3|7478.5|7481.2|7478.4|227
1624481790000|2021-06-23 20:56:30|7481.1|7478.3|7480.7|7477.9|7481.1|7478.3|7480.7|7477.9|1
1624481800000|2021-06-23 20:56:40|7481.9||7480.7||7481.9||7480.7||6
1624481810000|2021-06-23 20:56:50|7480.6|7477.8|7479.3|7476.5|7480.6|7477.8|7479.3|7476.5|65
1624481830000|2021-06-23 20:57:10|7478.8|7476|7478.8|7476|7478.8|7476|7478.8|7476|0
1624481850000|2021-06-23 20:57:30|||||||||1
1624481860000|2021-06-23 20:57:40|||||||||8
1624481880000|2021-06-23 20:58:00|||||||||1
1624481890000|2021-06-23 20:58:10|7479.3|7476.5|7478.8|7476|7479.3|7476.5|7478.8|7476|1
1624481900000|2021-06-23 20:58:20|7479.8|7477|7479.8|7477|7480.4|7477|7479.3|7476.4|0
1624481910000|2021-06-23 20:58:30|7479.3|7476.5|7480.3|7477.5|7480.9|7477.5|7479.3|7476|1
1624481920000|2021-06-23 20:58:40|7479.3|7476.5|7479.8|7477|7479.8|7477|7478.8|7476|1
1624481930000|2021-06-23 20:58:50|||||||||10
1624481940000|2021-06-23 20:59:00|7480.6|7476.6|7479.8|7477|7480.8|7478|7479.8|7476.6|3
1624481950000|2021-06-23 20:59:10|||||||||1
1624481970000|2021-06-23 20:59:30|7480.3|7477.5|7479.8|7477|7480.3|7477.5|7479.8|7477|5
1624481980000|2021-06-23 20:59:40|7480.3|7477.5|7480.8|7478|7480.8|7478|7479.8|7477|34
1624481990000|2021-06-23 20:59:50|7480.9|7478.1|7481.3|7478.5|7481.8|7479|7480.8|7478|11
1624482000000|2021-06-23 21:00:00|7481.8|7479|7485.2|7475.2|7485.2|7479|7481.8|7475.2|0
1624482010000|2021-06-23 21:00:10|7486.4|7476.4|7486.4|7476.4|7486.4|7476.4|7486.4|7476.4|0
1624482060000|2021-06-23 21:01:00|7486.8|7476.8|7485.1|7475.1|7486.8|7476.8|7485.1|7475.1|4
1624482070000|2021-06-23 21:01:10|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|0
1624482090000|2021-06-23 21:01:30|7486.9|7476.9|7487.2|7477.2|7487.2|7477.2|7486.9|7476.9|0
1624482100000|2021-06-23 21:01:40|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|0
1624482110000|2021-06-23 21:01:50|7486.9|7476.9|7486.4|7476.4|7487.4|7477.4|7485.9|7475.9|0
1624482120000|2021-06-23 21:02:00|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|0
1624482420000|2021-06-23 21:07:00|||||||||1
1624482810000|2021-06-23 21:13:30|7485.8|7475.8|7485.4|7475.4|7485.8|7475.8|7485.4|7475.4|0
1624482830000|2021-06-23 21:13:50|7485.9|7475.9|7485.8|7475.8|7485.9|7475.9|7485.8|7475.8|0
1624482840000|2021-06-23 21:14:00|7485.4|7475.4|7484.8|7474.8|7485.4|7475.4|7484.8|7474.8|0
1624482850000|2021-06-23 21:14:10|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|0
1624482870000|2021-06-23 21:14:30|7485.3|7475.3|7485.3|7475.3|7485.3|7475.3|7485.3|7475.3|0
1624482900000|2021-06-23 21:15:00|7484.9|7474.9|7485.4|7475.4|7485.4|7475.4|7484.9|7474.9|0
1624482910000|2021-06-23 21:15:10|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|0
1624482930000|2021-06-23 21:15:30|7486.3|7476.3|7486.3|7476.3|7486.3|7476.3|7486.3|7476.3|0
1624482970000|2021-06-23 21:16:10|7485.8|7475.8|7485.4|7475.4|7485.8|7475.8|7485.4|7475.4|0
1624482980000|2021-06-23 21:16:20|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|7485.9|7475.9|0
1624483070000|2021-06-23 21:17:50|7485.8|7475.8|7485.4|7475.4|7485.8|7475.8|7485.4|7475.4|0
1624483080000|2021-06-23 21:18:00|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|0
1624483180000|2021-06-23 21:19:40|7485.3|7475.3|7485.3|7475.3|7485.3|7475.3|7485.3|7475.3|0
1624483190000|2021-06-23 21:19:50|7484.8|7474.8|7484.4|7474.4|7484.8|7474.8|7484.4|7474.4|0
1624483200000|2021-06-23 21:20:00|7484.8|7474.8|7484.8|7474.8|7484.8|7474.8|7484.8|7474.8|0
1624483210000|2021-06-23 21:20:10|7484.3|7474.3|7484.3|7474.3|7484.3|7474.3|7484.3|7474.3|0
1624483220000|2021-06-23 21:20:20|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|0
1624483360000|2021-06-23 21:22:40|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|0
1624483380000|2021-06-23 21:23:00|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|0
1624483570000|2021-06-23 21:26:10|7485.6|7475.6|7486.4|7476.4|7486.4|7476.4|7485.6|7475.6|0
1624483580000|2021-06-23 21:26:20|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|7486.9|7476.9|0
1624483800000|2021-06-23 21:30:00|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|5
1624483980000|2021-06-23 21:33:00|7487.2|7477.2|7486.8|7476.8|7487.2|7477.2|7486.8|7476.8|0
1624484020000|2021-06-23 21:33:40|7486.7|7476.7|7486.7|7476.7|7486.7|7476.7|7486.7|7476.7|1
1624484030000|2021-06-23 21:33:50|||||||||1
1624484050000|2021-06-23 21:34:10|7486.2|7476.2|7486.2|7476.2|7486.2|7476.2|7486.2|7476.2|0
1624484070000|2021-06-23 21:34:30|7485.7|7475.7|7485.7|7475.7|7485.7|7475.7|7485.7|7475.7|0
1624484080000|2021-06-23 21:34:40|7483.2|7479.2|7483.2|7479.2|7483.2|7479.2|7483.2|7479.2|0
1624484090000|2021-06-23 21:34:50|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|0
1624484100000|2021-06-23 21:35:00|7483.8|7479.8|7483.1|7480.3|7484.2|7480.8|7483.1|7479.8|0
1624484110000|2021-06-23 21:35:10|7483.2|7480.4|7483.6|7480.8|7483.6|7480.8|7483.2|7480.4|0
1624484140000|2021-06-23 21:35:40|7486.8|7476.8|7486.9|7476.9|7486.9|7476.9|7486.8|7476.8|1
1624484150000|2021-06-23 21:35:50|7486.8|7476.8|7486.4|7476.4|7486.8|7476.8|7486.4|7476.4|0
1624484230000|2021-06-23 21:37:10|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|7485.4|7475.4|0
1624484250000|2021-06-23 21:37:30|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|0
1624485190000|2021-06-23 21:53:10|7486.2|7476.2|7486.2|7476.2|7486.2|7476.2|7486.2|7476.2|0
1624485200000|2021-06-23 21:53:20|7486.3|7476.3|7486.3|7476.3|7486.3|7476.3|7486.3|7476.3|0
1624485450000|2021-06-23 21:57:30|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|0
1624492800000|2021-06-24 00:00:00|7470.9|7468.1|7471.1|7468.3|7471.6|7468.8|7470.6|7467.8|4
1624492810000|2021-06-24 00:00:10|7471.5|7468.7|7471|7468.2|7472.6|7469.8|7470.9|7468.1|20
1624492830000|2021-06-24 00:00:30|7470.6|7467.8|7472.4|7469.6|7472.6|7469.8|7469|7466.2|7
1624492840000|2021-06-24 00:00:40|7472.5|7469.7|7473.1|7470.3|7473.6|7470.8|7472.5|7469.7|1
1624492850000|2021-06-24 00:00:50|7473|7470.2|7472.5|7469.7|7473.1|7470.3|7472|7469.2|26
1624492860000|2021-06-24 00:01:00|7472.1|7469.3|7473|7470.2|7473.6|7470.8|7472|7469.2|16
1624492870000|2021-06-24 00:01:10|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|0
1624492880000|2021-06-24 00:01:20|7473|7470.2|7475|7472.2|7475.1|7472.3|7473|7470.2|5
1624492890000|2021-06-24 00:01:30|7475.1|7472.3|7474|7471.2|7475.1|7472.3|7474|7471.2|1
1624492900000|2021-06-24 00:01:40|7474.1|7471.3|7473.8|7471|7474.1|7471.3|7473.6|7470.8|38
1624492910000|2021-06-24 00:01:50|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7474.6|7471.8|1
1624492920000|2021-06-24 00:02:00|7475|7472.2|7475.1|7472.3|7475.1|7472.3|7475|7472.2|0
1624492940000|2021-06-24 00:02:20|7475.6|7472.8|7475.5|7472.7|7475.6|7472.8|7475.5|7472.7|2
1624492950000|2021-06-24 00:02:30|7475.6|7472.8|7476.1|7473.3|7476.6|7473.8|7475.6|7472.8|2
1624492970000|2021-06-24 00:02:50|7476|7473.2|7476.1|7473.3|7476.1|7473.3|7475.5|7472.7|1
1624492990000|2021-06-24 00:03:10|7476.6|7473.8|7477.1|7474.3|7477.1|7474.3|7476.6|7473.8|2
1624493000000|2021-06-24 00:03:20|7477|7474.2|7476.9|7474.1|7477|7474.2|7476.6|7473.8|0
1624493010000|2021-06-24 00:03:30|7476.5|7473.7|7477.1|7474.3|7477.5|7474.7|7476.4|7473.6|1
1624493030000|2021-06-24 00:03:50|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|0
1624493050000|2021-06-24 00:04:10|7477|7474.2|7478|7475.2|7478|7475.2|7477|7474.2|2
1624493060000|2021-06-24 00:04:20|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|0
1624493070000|2021-06-24 00:04:30|7477.5|7474.7|7477.4|7474.6|7477.5|7474.7|7477.4|7474.6|0
1624493090000|2021-06-24 00:04:50|7477.6|7474.8|7478.5|7475.7|7478.5|7475.7|7477.6|7474.8|1
1624493100000|2021-06-24 00:05:00|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7478|7475.2|1
1624493110000|2021-06-24 00:05:10|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|0
1624493130000|2021-06-24 00:05:30|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|0
1624493140000|2021-06-24 00:05:40|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.5|7475.7|1
1624493150000|2021-06-24 00:05:50|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|0
1624493160000|2021-06-24 00:06:00|7478.4|7475.6|7477.6|7474.8|7478.4|7475.6|7477.6|7474.8|1
1624493170000|2021-06-24 00:06:10|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|0
1624493190000|2021-06-24 00:06:30|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7
1624493220000|2021-06-24 00:07:00|7478|7475.2|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|2
1624493230000|2021-06-24 00:07:10|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|0
1624493240000|2021-06-24 00:07:20|7478.5|7475.7|7478.5|7475.7|7478.6|7475.8|7478.5|7475.7|0
1624493250000|2021-06-24 00:07:30|7478.4|7475.6|7478.5|7475.7|7478.5|7475.7|7478.4|7475.6|1
1624493270000|2021-06-24 00:07:50|7478.6|7475.8|7478.9|7476.1|7479|7476.2|7478.5|7475.7|25
1624493280000|2021-06-24 00:08:00|7478.5|7475.7|7478.9|7476.1|7479|7476.2|7478.4|7475.6|1
1624493290000|2021-06-24 00:08:10|7478.5|7475.7|7478.4|7475.6|7478.5|7475.7|7478.4|7475.6|0
1624493340000|2021-06-24 00:09:00|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|1
1624493360000|2021-06-24 00:09:20|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7
1624493370000|2021-06-24 00:09:30|7477.4|7474.6|7476.1|7473.3|7477.4|7474.6|7476|7473.2|2
1624493380000|2021-06-24 00:09:40|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|0
1624493390000|2021-06-24 00:09:50|7477.1|7474.3|7477.9|7475.1|7478|7475.2|7477.1|7474.3|0
1624493400000|2021-06-24 00:10:00|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.4|7474.6|1
1624493410000|2021-06-24 00:10:10|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|0
1624493430000|2021-06-24 00:10:30|7477.5|7474.7|7477.4|7474.6|7477.5|7474.7|7477.4|7474.6|0
1624493440000|2021-06-24 00:10:40|7477.8|7475|7477.5|7474.7|7477.9|7475.1|7477.5|7474.7|1
1624493460000|2021-06-24 00:11:00|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|2
1624493490000|2021-06-24 00:11:30|7477.5|7474.7|7477.4|7474.6|7477.5|7474.7|7477.4|7474.6|0
1624493520000|2021-06-24 00:12:00|7477|7474.2|7475.9|7473.1|7477|7474.2|7475.4|7472.6|13
1624493530000|2021-06-24 00:12:10|7475.6|7472.8|7475.5|7472.7|7476|7473.2|7475.5|7472.7|0
1624493550000|2021-06-24 00:12:30|7475.4|7472.6|7475.5|7472.7|7475.9|7473.1|7475.4|7472.6|4
1624493560000|2021-06-24 00:12:40|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|0
1624493570000|2021-06-24 00:12:50|7475.5|7472.7|7475|7472.2|7475.5|7472.7|7475|7472.2|1
1624493580000|2021-06-24 00:13:00|||||||||2
1624493610000|2021-06-24 00:13:30|||||||||1
1624493620000|2021-06-24 00:13:40|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|0
1624493640000|2021-06-24 00:14:00|7475|7472.2|7474.4|7471.6|7475|7472.2|7474.4|7471.6|3
1624493660000|2021-06-24 00:14:20|7475|7472.2|7476|7473.2|7476|7473.2|7475|7472.2|3
1624493670000|2021-06-24 00:14:30|7475.9|7473.1|7476|7473.2|7476|7473.2|7475.9|7473.1|0
1624493680000|2021-06-24 00:14:40|7475.9|7473.1|7476|7473.2|7476|7473.2|7475.9|7473.1|0
1624493690000|2021-06-24 00:14:50|7475.9|7473.1|7476|7473.2|7476|7473.2|7475.9|7473.1|1
1624493700000|2021-06-24 00:15:00|7475.9|7473.1|7476|7473.2|7476|7473.2|7475.9|7473.1|0
1624493710000|2021-06-24 00:15:10|7475.9|7473.1|7475.9|7473.1|7476|7473.2|7475.9|7473.1|0
1624493720000|2021-06-24 00:15:20|7476|7473.2|7475.9|7473.1|7476|7473.2|7475.9|7473.1|0
1624493730000|2021-06-24 00:15:30|7476|7473.2|7475.9|7473.1|7476|7473.2|7475.9|7473.1|0
1624493740000|2021-06-24 00:15:40|||||||||1
1624493770000|2021-06-24 00:16:10|7475.8|7473|7475.5|7472.7|7475.8|7473|7475.4|7472.6|0
1624493780000|2021-06-24 00:16:20|7475.4|7472.6|7475.4|7472.6|7475.5|7472.7|7475.4|7472.6|0
1624493800000|2021-06-24 00:16:40|7474.5|7471.7|7474.4|7471.6|7474.5|7471.7|7474.4|7471.6|0
1624493810000|2021-06-24 00:16:50|7474.5|7471.7|7474.9|7472.1|7474.9|7472.1|7474.5|7471.7|1
1624493820000|2021-06-24 00:17:00|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|0
1624493830000|2021-06-24 00:17:10|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7474|7471.2|0
1624493860000|2021-06-24 00:17:40|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|0
1624493870000|2021-06-24 00:17:50|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|0
1624493880000|2021-06-24 00:18:00|7474.9|7472.1|7474.4|7471.6|7474.9|7472.1|7474.4|7471.6|0
1624493890000|2021-06-24 00:18:10|7474.9|7472.1|7476|7473.2|7476|7473.2|7474.9|7472.1|2
1624493900000|2021-06-24 00:18:20|7475.5|7472.7|7475.9|7473.1|7476|7473.2|7475.5|7472.7|0
1624493910000|2021-06-24 00:18:30|7475.5|7472.7|7476|7473.2|7476|7473.2|7475.5|7472.7|0
1624493920000|2021-06-24 00:18:40|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.5|7472.7|0
1624493930000|2021-06-24 00:18:50|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1624493960000|2021-06-24 00:19:20|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|0
1624493970000|2021-06-24 00:19:30|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1624493980000|2021-06-24 00:19:40|7476.9|7474.1|7477|7474.2|7477|7474.2|7476.9|7474.1|4
1624493990000|2021-06-24 00:19:50|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|23
1624494070000|2021-06-24 00:21:10|7475.5|7472.7|7475.4|7472.6|7475.5|7472.7|7475.4|7472.6|4
1624494080000|2021-06-24 00:21:20|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|0
1624494090000|2021-06-24 00:21:30|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|0
1624494120000|2021-06-24 00:22:00|7476.4|7473.6|7476.5|7473.7|7476.5|7473.7|7476.4|7473.6|0
1624494130000|2021-06-24 00:22:10|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|0
1624494170000|2021-06-24 00:22:50|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|1
1624494180000|2021-06-24 00:23:00|7477.9|7475.1|7478.9|7476.1|7478.9|7476.1|7477.9|7475.1|2
1624494250000|2021-06-24 00:24:10|7479.4|7476.6|7479.9|7477.1|7479.9|7477.1|7479.4|7476.6|5
1624494280000|2021-06-24 00:24:40|7480.4|7477.6|7480.5|7477.7|7480.5|7477.7|7480.4|7477.6|0
1624494300000|2021-06-24 00:25:00|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|0
1624494340000|2021-06-24 00:25:40|7481|7478.2|7482.5|7479.7|7482.5|7479.7|7481|7478.2|5
1624494350000|2021-06-24 00:25:50|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|1
1624494370000|2021-06-24 00:26:10|7483.4|7480.6|7483.9|7481.1|7483.9|7481.1|7483.4|7480.6|8
1624494420000|2021-06-24 00:27:00|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|0
1624494430000|2021-06-24 00:27:10|7483.3|7480.5|7482.9|7480.1|7483.3|7480.5|7482.9|7480.1|2
1624494440000|2021-06-24 00:27:20|7482|7479.2|7481.9|7479.1|7482|7479.2|7481.9|7479.1|0
1624494460000|2021-06-24 00:27:40|7482|7479.2|7482.5|7479.7|7482.5|7479.7|7482|7479.2|0
1624494480000|2021-06-24 00:28:00|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1624494490000|2021-06-24 00:28:10|||||||||4
1624494550000|2021-06-24 00:29:10|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1624494560000|2021-06-24 00:29:20|7483.4|7480.6|7483.5|7480.7|7483.5|7480.7|7483.4|7480.6|4
1624494600000|2021-06-24 00:30:00|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|0
1624494690000|2021-06-24 00:31:30|7484|7481.2|7484.9|7482.1|7484.9|7482.1|7484|7481.2|4
1624494700000|2021-06-24 00:31:40|7484.5|7481.7|7484.4|7481.6|7484.5|7481.7|7484.4|7481.6|1
1624494720000|2021-06-24 00:32:00|7483.4|7480.6|7482.4|7479.6|7483.4|7480.6|7482.4|7479.6|2
1624494730000|2021-06-24 00:32:10|7482.5|7479.7|7481.9|7479.1|7482.5|7479.7|7481.9|7479.1|0
1624494740000|2021-06-24 00:32:20|7482|7479.2|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|0
1624494750000|2021-06-24 00:32:30|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|0
1624494760000|2021-06-24 00:32:40|7482|7479.2|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|0
1624494830000|2021-06-24 00:33:50|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|0
1624494870000|2021-06-24 00:34:30|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1624494880000|2021-06-24 00:34:40|7481.3|7478.5|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|0
1624494900000|2021-06-24 00:35:00|7481.9|7479.1|7482|7479.2|7482|7479.2|7481.9|7479.1|4
1624494910000|2021-06-24 00:35:10|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1624495020000|2021-06-24 00:37:00|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|0
1624495030000|2021-06-24 00:37:10|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|0
1624495050000|2021-06-24 00:37:30|7484|7481.2|7483.9|7481.1|7484|7481.2|7483.9|7481.1|5
1624495070000|2021-06-24 00:37:50|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|3
1624495080000|2021-06-24 00:38:00|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|0
1624495110000|2021-06-24 00:38:30|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1624495140000|2021-06-24 00:39:00|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|0
1624495170000|2021-06-24 00:39:30|||||||||5
1624495180000|2021-06-24 00:39:40|7483.8|7481|7483.4|7480.6|7483.9|7481.1|7483.4|7480.6|1
1624495240000|2021-06-24 00:40:40|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.8|7480|2
1624495250000|2021-06-24 00:40:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|6
1624495260000|2021-06-24 00:41:00|||||||||1
1624495270000|2021-06-24 00:41:10|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|1
1624495280000|2021-06-24 00:41:20|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|0
1624495290000|2021-06-24 00:41:30|7482.9|7480.1|7482.4|7479.6|7482.9|7480.1|7482.4|7479.6|0
1624495300000|2021-06-24 00:41:40|7482.9|7480.1|7482.4|7479.6|7482.9|7480.1|7482.4|7479.6|0
1624495310000|2021-06-24 00:41:50|7481.5|7478.7|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|1
1624495330000|2021-06-24 00:42:10|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|2
1624495370000|2021-06-24 00:42:50|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|0
1624495390000|2021-06-24 00:43:10|||||||||1
1624495440000|2021-06-24 00:44:00|||||||||1
1624495500000|2021-06-24 00:45:00|||||||||1
1624495550000|2021-06-24 00:45:50|7481.8|7479|7481.4|7478.6|7481.8|7479|7481.4|7478.6|0
1624495560000|2021-06-24 00:46:00|7481.2|7478.4|7480.4|7477.6|7481.2|7478.4|7480.4|7477.6|0
1624495570000|2021-06-24 00:46:10|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|1
1624495600000|2021-06-24 00:46:40|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1624495610000|2021-06-24 00:46:50|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7480.9|7478.1|0
1624495630000|2021-06-24 00:47:10|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|0
1624495660000|2021-06-24 00:47:40|||||||||1
1624495700000|2021-06-24 00:48:20|7482.4|7479.6|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|1
1624495720000|2021-06-24 00:48:40|7482.8|7480|7481.9|7479.1|7482.8|7480|7481.9|7479.1|0
1624495790000|2021-06-24 00:49:50|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|1
1624495800000|2021-06-24 00:50:00|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|0
1624495850000|2021-06-24 00:50:50|7482.3|7479.5|7482.4|7479.6|7482.4|7479.6|7482.3|7479.5|1
1624495870000|2021-06-24 00:51:10|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|0
1624495880000|2021-06-24 00:51:20|7482.9|7480.1|7483|7480.2|7483|7480.2|7482.9|7480.1|1
1624495890000|2021-06-24 00:51:30|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|0
1624495900000|2021-06-24 00:51:40|7482.9|7480.1|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|0
1624495960000|2021-06-24 00:52:40|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|2
1624495970000|2021-06-24 00:52:50|7483.4|7480.6|7483.3|7480.5|7483.4|7480.6|7483.3|7480.5|0
1624495980000|2021-06-24 00:53:00|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|0
1624496020000|2021-06-24 00:53:40|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|0
1624496040000|2021-06-24 00:54:00|7482|7479.2|7481.9|7479.1|7482|7479.2|7481.9|7479.1|0
1624496050000|2021-06-24 00:54:10|7482|7479.2|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|0
1624496060000|2021-06-24 00:54:20|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|0
1624496080000|2021-06-24 00:54:40|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|2
1624496100000|2021-06-24 00:55:00|7481|7478.2|7480.8|7478|7481|7478.2|7480.8|7478|1
1624496110000|2021-06-24 00:55:10|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|2
1624496140000|2021-06-24 00:55:40|||||||||4
1624496160000|2021-06-24 00:56:00|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|0
1624496210000|2021-06-24 00:56:50|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|0
1624496220000|2021-06-24 00:57:00|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1624496260000|2021-06-24 00:57:40|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|6
1624496280000|2021-06-24 00:58:00|7479.5|7476.7|7479.4|7476.6|7479.5|7476.7|7479.4|7476.6|1
1624496290000|2021-06-24 00:58:10|7478.9|7476.1|7478.8|7476|7478.9|7476.1|7478.8|7476|0
1624496320000|2021-06-24 00:58:40|7478.3|7475.5|7478.8|7476|7478.8|7476|7478.3|7475.5|1
1624496340000|2021-06-24 00:59:00|7478.3|7475.5|7478.8|7476|7478.8|7476|7478.3|7475.5|4
1624496360000|2021-06-24 00:59:20|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|0
1624496370000|2021-06-24 00:59:30|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|1
1624496380000|2021-06-24 00:59:40|7478.3|7475.5|7478.4|7475.6|7478.4|7475.6|7478.3|7475.5|1
1624496390000|2021-06-24 00:59:50|7479|7476.2|7480.3|7477.5|7480.3|7477.5|7479|7476.2|0
1624496400000|2021-06-24 01:00:00|7479.8|7477|7477.4|7474.6|7481.4|7478.6|7475.8|7473|48
1624496410000|2021-06-24 01:00:10|7476.9|7474.1|7473|7470.2|7476.9|7474.1|7472.8|7470|7
1624496420000|2021-06-24 01:00:20|7473.4|7470.6|7473.8|7471|7474.3|7471.5|7472.4|7469.6|4
1624496430000|2021-06-24 01:00:30|7473.9|7471.1|7472.8|7470|7473.9|7471.1|7472.6|7469.8|10
1624496440000|2021-06-24 01:00:40|7472.3|7469.5|7473.9|7471.1|7473.9|7471.1|7471.6|7468.8|0
1624496450000|2021-06-24 01:00:50|7474.4|7471.6|7476.4|7473.6|7476.4|7473.6|7474.4|7471.6|0
1624496460000|2021-06-24 01:01:00|7476.3|7473.5|7473.4|7470.6|7476.3|7473.5|7473.4|7470.6|12
1624496470000|2021-06-24 01:01:10|7473.3|7470.5|7472|7469.2|7473.3|7470.5|7471.8|7469|4
1624496480000|2021-06-24 01:01:20|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|0
1624496490000|2021-06-24 01:01:30|7472.3|7469.5|7471.4|7468.6|7472.3|7469.5|7470.8|7468|3
1624496500000|2021-06-24 01:01:40|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1624496510000|2021-06-24 01:01:50|7471|7468.2|7471.9|7469.1|7472.3|7469.5|7470.9|7468.1|3
1624496520000|2021-06-24 01:02:00|7471.8|7469|7470.8|7468|7471.9|7469.1|7470.8|7468|6
1624496530000|2021-06-24 01:02:10|7471|7468.2|7469.8|7467|7471.8|7469|7469.8|7467|8
1624496540000|2021-06-24 01:02:20|7469.9|7467.1|7469.4|7466.6|7470.8|7468|7469.3|7466.5|11
1624496550000|2021-06-24 01:02:30|7469.3|7466.5|7468.8|7466|7469.8|7467|7468.8|7466|17
1624496560000|2021-06-24 01:02:40|7467.8|7465|7468|7465.2|7468|7465.2|7467.8|7465|7
1624496570000|2021-06-24 01:02:50|7468.4|7465.6|7467.9|7465.1|7469.8|7467|7467.8|7465|15
1624496580000|2021-06-24 01:03:00|7467.8|7465|7468.4|7465.6|7468.8|7466|7467.8|7465|0
1624496590000|2021-06-24 01:03:10|7468.8|7466|7468.9|7466.1|7468.9|7466.1|7468.8|7466|1
1624496600000|2021-06-24 01:03:20|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|1
1624496610000|2021-06-24 01:03:30|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7465.9|7463.1|11
1624496620000|2021-06-24 01:03:40|7468.4|7465.6|7468.9|7466.1|7469.8|7467|7468.4|7465.6|3
1624496630000|2021-06-24 01:03:50|7468.8|7466|7469|7466.2|7469|7466.2|7468.8|7466|0
1624496640000|2021-06-24 01:04:00|7469.4|7466.6|7467.4|7464.6|7469.4|7466.6|7467.4|7464.6|17
1624496660000|2021-06-24 01:04:20|7467.5|7464.7|7468.4|7465.6|7468.4|7465.6|7467.5|7464.7|3
1624496670000|2021-06-24 01:04:30|7467.9|7465.1|7469.4|7466.6|7469.4|7466.6|7467.9|7465.1|1
1624496680000|2021-06-24 01:04:40|7469.3|7466.5|7468.9|7466.1|7469.3|7466.5|7468.9|7466.1|0
1624496690000|2021-06-24 01:04:50|7468.8|7466|7469.4|7466.6|7469.4|7466.6|7468.8|7466|1
1624496700000|2021-06-24 01:05:00|7470.5|7466.5|7470.4|7467.6|7470.9|7467.6|7470.4|7466.5|1
1624496710000|2021-06-24 01:05:10|7471.5|7467.5|7471|7468.2|7471.9|7468.6|7470.9|7467.5|1
1624496720000|2021-06-24 01:05:20|7471.3|7468.5|7471.4|7468.6|7471.4|7468.6|7470.9|7468.1|12
1624496740000|2021-06-24 01:05:40|7470.4|7467.6|7471.4|7468.6|7471.5|7468.6|7470.4|7467.5|0
1624496750000|2021-06-24 01:05:50|7471.8|7469|7472.4|7469.6|7472.4|7469.6|7471.8|7469|0
1624496760000|2021-06-24 01:06:00|7471.9|7469.1|7471.8|7469|7472.4|7469.6|7471.8|7469|3
1624496770000|2021-06-24 01:06:10|7471.9|7469.1|7472.4|7469.6|7472.4|7469.6|7471.8|7469|3
1624496780000|2021-06-24 01:06:20|7472.5|7469.7|7472.8|7470|7474.4|7471.6|7472.5|7469.7|6
1624496790000|2021-06-24 01:06:30|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7471.9|7469.1|0
1624496800000|2021-06-24 01:06:40|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1624496810000|2021-06-24 01:06:50|7471.9|7469.1|7471.4|7468.6|7471.9|7469.1|7471.4|7468.6|0
1624496820000|2021-06-24 01:07:00|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|0
1624496830000|2021-06-24 01:07:10|7471.9|7469.1|7473.8|7471|7473.8|7471|7471.9|7469.1|0
1624496840000|2021-06-24 01:07:20|7473.3|7470.5|7472.8|7470|7473.3|7470.5|7472.8|7470|0
1624496850000|2021-06-24 01:07:30|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1624496880000|2021-06-24 01:08:00|7471.9|7469.1|7470.4|7467.6|7471.9|7469.1|7470.4|7467.6|0
1624496910000|2021-06-24 01:08:30|7470.2|7467.4|7469.4|7466.6|7470.2|7467.4|7469.4|7466.6|0
1624496920000|2021-06-24 01:08:40|7469.8|7467|7469.9|7467.1|7469.9|7467.1|7469.8|7467|0
1624496930000|2021-06-24 01:08:50|7469.8|7467|7469.4|7466.6|7469.8|7467|7469.4|7466.6|1
1624496940000|2021-06-24 01:09:00|7469.8|7467|7468.4|7465.6|7469.8|7467|7468.4|7465.6|0
1624496950000|2021-06-24 01:09:10|7468.8|7466|7468|7465.2|7468.8|7466|7467.4|7464.6|2
1624496970000|2021-06-24 01:09:30|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624496980000|2021-06-24 01:09:40|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|0
1624497010000|2021-06-24 01:10:10|7468.5|7465.7|7468.8|7466|7469|7466.2|7468.5|7465.7|0
1624497030000|2021-06-24 01:10:30|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624497040000|2021-06-24 01:10:40|7468.3|7465.5|7468|7465.2|7468.3|7465.5|7467.8|7465|0
1624497050000|2021-06-24 01:10:50|7467.9|7465.1|7467.8|7465|7467.9|7465.1|7467.8|7465|0
1624497060000|2021-06-24 01:11:00|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624497070000|2021-06-24 01:11:10|7468.3|7465.5|7468.4|7465.6|7468.4|7465.6|7467.8|7465|0
1624497100000|2021-06-24 01:11:40|7468.3|7465.5|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|5
1624497110000|2021-06-24 01:11:50|7467.5|7463.5|7467.4|7464.6|7467.5|7464.6|7466.4|7463.5|18
1624497120000|2021-06-24 01:12:00|7467|7464.2|7466.4|7463.6|7467.2|7464.4|7466.4|7463.6|1
1624497130000|2021-06-24 01:12:10|7466.5|7462.5|7465.9|7463.1|7466.5|7463.2|7465.8|7462.5|3
1624497140000|2021-06-24 01:12:20|7466|7463.2|7466|7463.2|7466.5|7463.2|7464.8|7462|2
1624497150000|2021-06-24 01:12:30|7466.4|7463.6|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|1
1624497160000|2021-06-24 01:12:40|7466.8|7464|7467.4|7464.6|7467.9|7464.6|7466.8|7463.9|0
1624497170000|2021-06-24 01:12:50|7467.2|7464.4|7465.8|7463|7467.2|7464.4|7465.8|7463|0
1624497180000|2021-06-24 01:13:00|7465.3|7462.5|7464.8|7462|7465.4|7462.6|7464.8|7462|2
1624497190000|2021-06-24 01:13:10|7464.9|7462.1|7465|7462.2|7465.4|7462.6|7464.4|7461.6|4
1624497200000|2021-06-24 01:13:20|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|2
1624497210000|2021-06-24 01:13:30|7465.2|7462.4|7465.4|7462.6|7465.9|7463.1|7464.8|7462|2
1624497220000|2021-06-24 01:13:40|7466|7463.2|7466.4|7463.6|7466.4|7463.6|7466|7463.2|1
1624497230000|2021-06-24 01:13:50|7465.9|7463.1|7466|7463.2|7466|7463.2|7465.9|7463.1|1
1624497240000|2021-06-24 01:14:00|7466.8|7464|7467.9|7465.1|7468.4|7465.6|7465.8|7463|4
1624497250000|2021-06-24 01:14:10|7467.8|7465|7467.4|7464.6|7467.8|7465|7467.4|7464.6|0
1624497260000|2021-06-24 01:14:20|7466.8|7464|7466.4|7463.6|7466.8|7464|7466.4|7463.6|0
1624497270000|2021-06-24 01:14:30|7465.9|7463.1|7465.8|7463|7465.9|7463.1|7465.8|7463|0
1624497280000|2021-06-24 01:14:40|7464.8|7462|7464.8|7462|7464.9|7462.1|7464.8|7462|0
1624497290000|2021-06-24 01:14:50|7463.9|7461.1|7464|7461.2|7464|7461.2|7463.8|7461|3
1624497300000|2021-06-24 01:15:00|7464.4|7461.6|7464.9|7462.1|7465|7462.2|7464.4|7461.6|0
1624497310000|2021-06-24 01:15:10|7465|7462.2|7464.3|7461.5|7465|7462.2|7464.3|7461.5|6
1624497320000|2021-06-24 01:15:20|7463.8|7461|7463.8|7461|7464.3|7461.5|7463.4|7460.6|7
1624497330000|2021-06-24 01:15:30|7463.4|7460.6|7463.3|7460.5|7463.8|7461|7462.8|7460|24
1624497340000|2021-06-24 01:15:40|7463.2|7460.4|7463.3|7460.5|7463.3|7460.5|7462.8|7460|7
1624497350000|2021-06-24 01:15:50|7463.2|7460.4|7463.8|7461|7463.8|7461|7462.8|7460|1
1624497360000|2021-06-24 01:16:00|7463.7|7460.9|7463|7460.2|7463.7|7460.9|7462.8|7460|6
1624497370000|2021-06-24 01:16:10|7463.8|7461|7463.8|7461|7464.3|7461.5|7462.8|7460|5
1624497380000|2021-06-24 01:16:20|7464.3|7461.5|7464.9|7462.1|7465|7462.2|7463.8|7461|1
1624497390000|2021-06-24 01:16:30|7466.9|7462.9|7466.2|7463.4|7466.9|7463.4|7466.2|7462.9|5
1624497400000|2021-06-24 01:16:40|7465.8|7463|7464.8|7462|7465.8|7463|7464.3|7461.5|2
1624497410000|2021-06-24 01:16:50|7464.3|7461.5|7463.9|7461.1|7464.3|7461.5|7463.3|7460.5|0
1624497420000|2021-06-24 01:17:00|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|1
1624497440000|2021-06-24 01:17:20|7464.9|7462.1|7465.8|7463|7465.8|7463|7464.9|7462.1|0
1624497450000|2021-06-24 01:17:30|7465.7|7462.9|7466|7463.2|7466|7463.2|7465.3|7462.5|8
1624497460000|2021-06-24 01:17:40|7466.4|7463.6|7464|7461.2|7466.4|7463.6|7464|7461.2|10
1624497470000|2021-06-24 01:17:50|||||||||5
1624497480000|2021-06-24 01:18:00|7463.9|7461.1|7465.4|7462.6|7465.4|7462.6|7463.9|7461.1|1
1624497490000|2021-06-24 01:18:10|7464.9|7462.1|7464.4|7461.6|7464.9|7462.1|7464.4|7461.6|0
1624497500000|2021-06-24 01:18:20|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|0
1624497520000|2021-06-24 01:18:40|7464.3|7461.5|7463|7460.2|7464.3|7461.5|7462.9|7460.1|3
1624497540000|2021-06-24 01:19:00|7462.9|7460.1|7462.3|7459.5|7462.9|7460.1|7462.3|7459.5|0
1624497550000|2021-06-24 01:19:10|7462|7459.2|7462.4|7459.6|7462.4|7459.6|7462|7459.2|0
1624497570000|2021-06-24 01:19:30|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7460.5|7457.7|11
1624497580000|2021-06-24 01:19:40|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461|7458.2|12
1624497590000|2021-06-24 01:19:50|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|2
1624497600000|2021-06-24 01:20:00|7461.4|7458.6|7462|7459.2|7462|7459.2|7461.4|7458.6|4
1624497610000|2021-06-24 01:20:10|7462.3|7459.5|7461.9|7459.1|7462.3|7459.5|7461.9|7459.1|0
1624497620000|2021-06-24 01:20:20|7462.4|7459.6|7461.8|7459|7462.4|7459.6|7461.8|7459|5
1624497650000|2021-06-24 01:20:50|7461.4|7458.6|7460.8|7458|7461.4|7458.6|7460.8|7458|1
1624497660000|2021-06-24 01:21:00|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|0
1624497670000|2021-06-24 01:21:10|||||||||3
1624497680000|2021-06-24 01:21:20|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|2
1624497690000|2021-06-24 01:21:30|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|2
1624497700000|2021-06-24 01:21:40|7460.3|7457.5|7460|7457.2|7460.4|7457.6|7459.8|7457|2
1624497710000|2021-06-24 01:21:50|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.8|7457|2
1624497730000|2021-06-24 01:22:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|0
1624497790000|2021-06-24 01:23:10|7460.3|7457.5|7459.9|7457.1|7460.3|7457.5|7459.3|7456.5|107
1624497800000|2021-06-24 01:23:20|7460.4|7457.6|7460.9|7458.1|7460.9|7458.1|7460.4|7457.6|0
1624497820000|2021-06-24 01:23:40|7460.8|7458|7460.9|7458.1|7460.9|7458.1|7460.8|7458|3
1624497830000|2021-06-24 01:23:50|7460.8|7458|7459.8|7457|7460.9|7458.1|7459.8|7457|1
1624497840000|2021-06-24 01:24:00|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7457.9|7455.1|5
1624497850000|2021-06-24 01:24:10|7457.8|7455|7457.4|7454.6|7458.4|7455.6|7457.4|7454.6|16
1624497860000|2021-06-24 01:24:20|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.8|7455|10
1624497870000|2021-06-24 01:24:30|7458.8|7456|7458.4|7455.6|7458.8|7456|7457.9|7455.1|2
1624497880000|2021-06-24 01:24:40|7458.3|7455.5|7457.8|7455|7458.3|7455.5|7457.8|7455|1
1624497890000|2021-06-24 01:24:50|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|0
1624497900000|2021-06-24 01:25:00|7457.8|7455|7457.8|7455|7457.8|7455|7457.8|7455|2
1624497910000|2021-06-24 01:25:10|7457.9|7455.1|7459.4|7456.6|7459.4|7456.6|7457.9|7455.1|1
1624497920000|2021-06-24 01:25:20|7459.7|7456.9|7459.3|7456.5|7459.7|7456.9|7459.3|7456.5|0
1624497930000|2021-06-24 01:25:30|7459.4|7456.6|7459.3|7456.5|7459.4|7456.6|7459.3|7456.5|95
1624497940000|2021-06-24 01:25:40|7459.4|7456.6|7459.7|7456.9|7459.8|7457|7459.4|7456.6|0
1624497960000|2021-06-24 01:26:00|7459.3|7456.5|7459.8|7457|7459.8|7457|7459.3|7456.5|0
1624497970000|2021-06-24 01:26:10|7459.7|7456.9|7457.8|7455|7459.7|7456.9|7457.8|7454.5|0
1624497980000|2021-06-24 01:26:20|7457.9|7455.1|7457.8|7455|7458.4|7455.6|7457.8|7455|0
1624497990000|2021-06-24 01:26:30|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|0
1624498000000|2021-06-24 01:26:40|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.8|7455|1
1624498010000|2021-06-24 01:26:50|7458.3|7455.5|7458.4|7455.6|7458.4|7455.6|7457.8|7455|0
1624498020000|2021-06-24 01:27:00|7458.9|7456.1|7458.8|7456|7458.9|7456.1|7458.8|7456|0
1624498040000|2021-06-24 01:27:20|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.9|7456.1|0
1624498050000|2021-06-24 01:27:30|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|1
1624498060000|2021-06-24 01:27:40|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7458.4|7455.6|0
1624498080000|2021-06-24 01:28:00|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|0
1624498090000|2021-06-24 01:28:10|7458.8|7456|7457.9|7455.1|7458.8|7456|7457.9|7455.1|6
1624498100000|2021-06-24 01:28:20|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.3|7455.5|0
1624498110000|2021-06-24 01:28:30|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.8|7455|1
1624498120000|2021-06-24 01:28:40|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|1
1624498130000|2021-06-24 01:28:50|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|2
1624498140000|2021-06-24 01:29:00|7459.4|7456.6|7459.4|7456.6|7459.9|7457.1|7459.4|7456.6|1
1624498150000|2021-06-24 01:29:10|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1624498160000|2021-06-24 01:29:20|7459.9|7457.1|7460.8|7458|7461.9|7459.1|7459.9|7457.1|20
1624498170000|2021-06-24 01:29:30|7460.4|7457.6|7460.4|7457.6|7464.5|7458.6|7460.4|7454.5|18
1624498180000|2021-06-24 01:29:40|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|10
1624498190000|2021-06-24 01:29:50|7461.4|7458.6|7459.9|7457.1|7461.4|7458.6|7459.4|7456.6|30
1624498200000|2021-06-24 01:30:00|7460.9|7458.1|7460.8|7458|7460.9|7458.1|7460.4|7457.6|1
1624498210000|2021-06-24 01:30:10|7460.9|7458.1|7460.4|7457.6|7461.2|7458.1|7458.8|7456|65
1624498220000|2021-06-24 01:30:20|7459.9|7457.1|7458.4|7455.6|7459.9|7457.1|7458.4|7455.6|5
1624498230000|2021-06-24 01:30:30|7458.8|7456|7459.9|7457.1|7460.4|7457.6|7457.9|7455.1|23
1624498240000|2021-06-24 01:30:40|7460.3|7457.5|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|0
1624498250000|2021-06-24 01:30:50|||||||||5
1624498260000|2021-06-24 01:31:00|7459.9|7457.1|7460.3|7457.5|7460.9|7458.1|7459.9|7457.1|11
1624498270000|2021-06-24 01:31:10|7459.8|7457|7460.4|7457.6|7460.4|7457.6|7459.8|7457|4
1624498280000|2021-06-24 01:31:20|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|3
1624498290000|2021-06-24 01:31:30|7460.5|7457.7|7460.4|7457.6|7460.9|7458.1|7460.4|7457.6|0
1624498310000|2021-06-24 01:31:50|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1624498320000|2021-06-24 01:32:00|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1624498350000|2021-06-24 01:32:30|7460.3|7457.5|7458.8|7456|7460.3|7457.5|7458.4|7455.6|0
1624498360000|2021-06-24 01:32:40|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7457.9|7455.1|0
1624498370000|2021-06-24 01:32:50|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7456.9|7454.1|15
1624498380000|2021-06-24 01:33:00|7456.9|7454.1|7456.4|7453.6|7456.9|7454.1|7456.4|7453.6|6
1624498390000|2021-06-24 01:33:10|7456.3|7453.5|7455.9|7453.1|7456.3|7453.5|7455.9|7453.1|15
1624498400000|2021-06-24 01:33:20|||||||||2
1624498410000|2021-06-24 01:33:30|||||||||2
1624498430000|2021-06-24 01:33:50|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|7455.9|7453.1|1
1624498450000|2021-06-24 01:34:10|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|0
1624498460000|2021-06-24 01:34:20|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|2
1624498470000|2021-06-24 01:34:30|7454.9|7452.1|7454.9|7452.1|7455.4|7452.6|7454.9|7452.1|2
1624498480000|2021-06-24 01:34:40|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|13
1624498490000|2021-06-24 01:34:50|7453.9|7451.1|7454.4|7451.6|7454.4|7451.6|7453.4|7450.6|3
1624498500000|2021-06-24 01:35:00|7453.9|7451.1|7453.9|7451.1|7454.4|7451.6|7453.9|7451.1|1
1624498510000|2021-06-24 01:35:10|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|3
1624498520000|2021-06-24 01:35:20|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|4
1624498560000|2021-06-24 01:36:00|7451.4|7448.6|7451.4|7448.6|7451.9|7449.1|7451|7448.2|33
1624498570000|2021-06-24 01:36:10|7451|7448.2|7451.4|7448.6|7451.4|7448.6|7451|7448.2|0
1624498580000|2021-06-24 01:36:20|7451.6|7448.8|7450.9|7448.1|7452.4|7449.6|7450.9|7448.1|2
1624498590000|2021-06-24 01:36:30|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|0
1624498600000|2021-06-24 01:36:40|7451|7448.2|7450.9|7448.1|7451|7448.2|7450.9|7448.1|1
1624498610000|2021-06-24 01:36:50|7450.4|7447.6|7451.9|7449.1|7452.4|7449.6|7450.4|7447.6|28
1624498620000|2021-06-24 01:37:00|7451.4|7448.6|7452.9|7450.1|7452.9|7450.1|7451.4|7448.6|3
1624498660000|2021-06-24 01:37:40|7453.4|7450.6|7454.9|7452.1|7455.9|7453.1|7453.4|7450.6|6
1624498690000|2021-06-24 01:38:10|7455|7452.2|7455.9|7453.1|7455.9|7453.1|7455|7452.2|2
1624498700000|2021-06-24 01:38:20|7455.8|7453|7455.9|7453.1|7455.9|7453.1|7455.8|7453|2
1624498710000|2021-06-24 01:38:30|7455.4|7452.6|7455.9|7453.1|7455.9|7453.1|7455.4|7452.6|0
1624498720000|2021-06-24 01:38:40|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455.3|7452.5|0
1624498740000|2021-06-24 01:39:00|7454.9|7452.1|7453.9|7451.1|7454.9|7452.1|7453.4|7450.6|0
1624498760000|2021-06-24 01:39:20|7453.8|7451|7452.9|7450.1|7453.8|7451|7452.9|7450.1|0
1624498770000|2021-06-24 01:39:30|||||||||6
1624498780000|2021-06-24 01:39:40|7452.8|7450|7452.9|7450.1|7452.9|7450.1|7452.8|7450|0
1624498800000|2021-06-24 01:40:00|7452.8|7450|7452.9|7450.1|7452.9|7450.1|7452.4|7449.6|0
1624498810000|2021-06-24 01:40:10|7453.4|7450.6|7454.9|7452.1|7454.9|7452.1|7453.4|7450.6|8
1624498820000|2021-06-24 01:40:20|7454.8|7452|7454.3|7451.5|7454.8|7452|7454.3|7451.5|0
1624498830000|2021-06-24 01:40:30|7454.4|7451.6|7455.3|7452.5|7455.3|7452.5|7454.4|7451.6|0
1624498840000|2021-06-24 01:40:40|7454.8|7452|7454.8|7452|7454.9|7452.1|7454.8|7452|1
1624498850000|2021-06-24 01:40:50|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|0
1624498870000|2021-06-24 01:41:10|7455.3|7452.5|7456.4|7453.6|7456.4|7453.6|7455.3|7452.5|1
1624498880000|2021-06-24 01:41:20|7456.3|7453.5|7454.4|7451.6|7456.3|7453.5|7454.3|7451.5|0
1624498890000|2021-06-24 01:41:30|7454.8|7452|7454.9|7452.1|7454.9|7452.1|7454.8|7452|0
1624498900000|2021-06-24 01:41:40|7454.8|7452|7454.9|7452.1|7454.9|7452.1|7454.5|7451.7|0
1624498910000|2021-06-24 01:41:50|7454.8|7452|7454.8|7452|7454.9|7452.1|7454.8|7452|0
1624498920000|2021-06-24 01:42:00|7454.9|7452.1|7454.3|7451.5|7454.9|7452.1|7454.3|7451.5|0
1624498930000|2021-06-24 01:42:10|7454.4|7451.6|7455.3|7452.5|7455.9|7453.1|7454.4|7451.6|9
1624498940000|2021-06-24 01:42:20|7455.4|7452.6|7455.8|7453|7456.4|7453|7455.3|7451.9|0
1624498950000|2021-06-24 01:42:30|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|0
1624498960000|2021-06-24 01:42:40|7455.8|7453|7455.8|7453|7455.8|7453|7455.3|7452.5|1
1624498980000|2021-06-24 01:43:00|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|0
1624499000000|2021-06-24 01:43:20|7454.8|7452|7454.3|7451.5|7454.8|7452|7454.3|7451.5|0
1624499010000|2021-06-24 01:43:30|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|0
1624499040000|2021-06-24 01:44:00|7454.3|7451.5|7454.4|7451.6|7454.4|7451.6|7454.3|7451.5|0
1624499050000|2021-06-24 01:44:10|7454.9|7452.1|7454.8|7452|7454.9|7452.1|7454.8|7452|70
1624499060000|2021-06-24 01:44:20|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|12
1624499070000|2021-06-24 01:44:30|7454.8|7452|7454.8|7452|7454.8|7452|7454.3|7451.5|0
1624499080000|2021-06-24 01:44:40|7455.3|7452.5|7454.3|7451.5|7455.8|7453|7454.3|7451.5|31
1624499090000|2021-06-24 01:44:50|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|0
1624499100000|2021-06-24 01:45:00|7455.4|7452.6|7456.8|7454|7457.4|7454.6|7455.4|7452.6|39
1624499110000|2021-06-24 01:45:10|7456.3|7453.5|7454.9|7452.1|7456.8|7454|7454.9|7452.1|1
1624499130000|2021-06-24 01:45:30|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|0
1624499150000|2021-06-24 01:45:50|7455.6|7452.8|7455.9|7453.1|7456.6|7453.8|7455.4|7452.6|137
1624499160000|2021-06-24 01:46:00|7455.8|7453|7455.3|7452.5|7455.8|7453|7455.3|7452.5|6
1624499170000|2021-06-24 01:46:10|7454.9|7452.1|7454.4|7451.6|7454.9|7452.1|7454.4|7451.6|0
1624499190000|2021-06-24 01:46:30|7454|7451.2|7453.9|7451.1|7454|7451.2|7453.3|7450.5|1
1624499200000|2021-06-24 01:46:40|7454.8|7452|7454.9|7452.1|7454.9|7452.1|7454.8|7452|0
1624499210000|2021-06-24 01:46:50|7455.4|7452.6|7455.9|7453.1|7456.8|7454|7455.4|7452.6|3
1624499220000|2021-06-24 01:47:00|7455.8|7453|7455.8|7453|7455.9|7453.1|7455.4|7452.6|0
1624499230000|2021-06-24 01:47:10|7455.3|7452.5|7455.8|7453|7455.8|7453|7455.3|7452.5|0
1624499250000|2021-06-24 01:47:30|7455.3|7452.5|7455.8|7453|7455.8|7453|7455.3|7452.5|0
1624499260000|2021-06-24 01:47:40|7454.4|7451.6|7455.3|7452.5|7455.3|7452.5|7454.3|7451.5|2
1624499270000|2021-06-24 01:47:50|7455.4|7452.6|7455.3|7452.5|7455.4|7452.6|7455.3|7452.5|0
1624499280000|2021-06-24 01:48:00|7455.4|7452.6|7455.3|7452.5|7455.4|7452.6|7455.3|7452.5|0
1624499290000|2021-06-24 01:48:10|7455.4|7452.6|7455.8|7453|7455.8|7453|7455.3|7452.5|0
1624499300000|2021-06-24 01:48:20|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|0
1624499320000|2021-06-24 01:48:40|7455.4|7452.6|7455.3|7452.5|7455.8|7453|7455.3|7452.5|0
1624499330000|2021-06-24 01:48:50|7455.8|7453|7456.8|7454|7456.8|7454|7455.8|7453|0
1624499340000|2021-06-24 01:49:00|7456.9|7454.1|7456.9|7454.1|7456.9|7454.1|7456.9|7454.1|2
1624499350000|2021-06-24 01:49:10|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|1
1624499390000|2021-06-24 01:49:50|||||||||1
1624499400000|2021-06-24 01:50:00|7456.8|7454|7456.8|7454|7456.9|7454.1|7456.8|7454|2
1624499410000|2021-06-24 01:50:10|7456.7|7453.9|7455.8|7453|7456.7|7453.9|7455.8|7453|0
1624499420000|2021-06-24 01:50:20|7455.9|7453.1|7455.3|7452.5|7456.8|7454|7455.3|7452.5|0
1624499430000|2021-06-24 01:50:30|7455.4|7452.6|7455.8|7453|7455.8|7453|7455.4|7452.6|0
1624499440000|2021-06-24 01:50:40|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|0
1624499450000|2021-06-24 01:50:50|7456.4|7453.6|7456.3|7453.5|7456.8|7454|7456.3|7453.5|0
1624499460000|2021-06-24 01:51:00|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|0
1624499480000|2021-06-24 01:51:20|7456.7|7453.9|7454.9|7452.1|7456.7|7453.9|7454.9|7452.1|8
1624499490000|2021-06-24 01:51:30|7455.4|7452.6|7454.9|7452.1|7455.4|7452.6|7454.8|7452|2
1624499520000|2021-06-24 01:52:00|7455.3|7452.5|7456.9|7454.1|7456.9|7454.1|7455.3|7452.5|0
1624499530000|2021-06-24 01:52:10|7456.8|7454|7454.3|7451.5|7456.8|7454|7453.8|7451|17
1624499540000|2021-06-24 01:52:20|7453.8|7451|7454.8|7452|7454.8|7452|7453.8|7451|1
1624499550000|2021-06-24 01:52:30|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|7454.8|7452|0
1624499560000|2021-06-24 01:52:40|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|0
1624499570000|2021-06-24 01:52:50|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|2
1624499580000|2021-06-24 01:53:00|7456.3|7453.5|7456.9|7454.1|7456.9|7454.1|7456.3|7453.5|6
1624499590000|2021-06-24 01:53:10|7457.8|7455|7457.8|7455|7457.8|7455|7457.8|7455|0
1624499600000|2021-06-24 01:53:20|7458.3|7455.5|7458.4|7455.6|7458.4|7455.6|7458.3|7455.5|1
1624499610000|2021-06-24 01:53:30|7458.8|7456|7458.9|7456.1|7458.9|7456.1|7458.8|7456|0
1624499620000|2021-06-24 01:53:40|7458.8|7456|7459.8|7457|7459.8|7457|7458.8|7456|0
1624499650000|2021-06-24 01:54:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|1
1624499660000|2021-06-24 01:54:20|7460.9|7458.1|7462.8|7460|7462.8|7460|7460.8|7458|0
1624499670000|2021-06-24 01:54:30|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|0
1624499680000|2021-06-24 01:54:40|7462.3|7459.5|7462.3|7459.5|7462.8|7460|7461.8|7459|1
1624499690000|2021-06-24 01:54:50|7461.8|7459|7461.8|7459|7463.8|7461|7461.8|7459|2
1624499700000|2021-06-24 01:55:00|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7460.8|7458|2
1624499710000|2021-06-24 01:55:10|7461.4|7458.6|7461.8|7459|7461.8|7459|7461.4|7458.6|0
1624499730000|2021-06-24 01:55:30|7460.8|7458|7461.8|7459|7461.9|7459.1|7460.8|7458|4
1624499740000|2021-06-24 01:55:40|7464.2|7461.4|7462.9|7460.1|7464.2|7461.4|7462.8|7460|7
1624499750000|2021-06-24 01:55:50|7463|7460.2|7462.9|7460.1|7464.8|7462|7462.9|7460.1|3
1624499760000|2021-06-24 01:56:00|7462.4|7459.6|7462.3|7459.5|7462.4|7459.6|7462.3|7459.5|0
1624499770000|2021-06-24 01:56:10|7462.4|7459.6|7462.3|7459.5|7462.9|7460.1|7462.3|7459.5|1
1624499790000|2021-06-24 01:56:30|7463.4|7460.6|7463.3|7460.5|7463.4|7460.6|7463.3|7460.5|13
1624499800000|2021-06-24 01:56:40|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1624499810000|2021-06-24 01:56:50|7463.4|7460.6|7464.8|7462|7464.8|7462|7463.4|7460.6|2
1624499820000|2021-06-24 01:57:00|7464.3|7461.5|7463.3|7460.5|7464.3|7461.5|7463.3|7460.5|0
1624499830000|2021-06-24 01:57:10|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1624499840000|2021-06-24 01:57:20|7463.3|7460.5|7463.8|7461|7463.8|7461|7463.3|7460.5|0
1624499850000|2021-06-24 01:57:30|7463.7|7460.9|7464.2|7461.4|7464.2|7461.4|7463.7|7460.9|0
1624499860000|2021-06-24 01:57:40|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1624499880000|2021-06-24 01:58:00|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.8|7461|0
1624499890000|2021-06-24 01:58:10|7463.7|7460.9|7463.3|7460.5|7463.7|7460.9|7463.3|7460.5|0
1624499900000|2021-06-24 01:58:20|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|0
1624499910000|2021-06-24 01:58:30|7463.8|7461|7463.7|7460.9|7463.9|7461.1|7463.3|7460.5|0
1624499920000|2021-06-24 01:58:40|7463.2|7460.4|7463.8|7461|7463.8|7461|7463.2|7460.4|0
1624499930000|2021-06-24 01:58:50|7463.9|7461.1|7463.7|7460.9|7463.9|7461.1|7463.7|7460.9|0
1624499940000|2021-06-24 01:59:00|7463.3|7460.5|7463.7|7460.9|7463.8|7461|7463.3|7460.5|0
1624499950000|2021-06-24 01:59:10|7463.3|7460.5|7463.3|7460.5|7463.4|7460.6|7463.3|7460.5|0
1624499960000|2021-06-24 01:59:20|7463.4|7460.6|7463.3|7460.5|7463.4|7460.6|7463.3|7460.5|0
1624499980000|2021-06-24 01:59:40|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1624500000000|2021-06-24 02:00:00|7463.3|7460.5|7463.3|7460.5|7463.8|7461|7463.3|7460.5|1
1624500020000|2021-06-24 02:00:20|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1624500030000|2021-06-24 02:00:30|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.2|7460.4|0
1624500040000|2021-06-24 02:00:40|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|0
1624500050000|2021-06-24 02:00:50|7461.8|7459|7461.7|7458.9|7461.8|7459|7461.7|7458.9|1
1624500060000|2021-06-24 02:01:00|7461.3|7458.5|7460.3|7457.5|7461.3|7458.5|7459.8|7457|13
1624500070000|2021-06-24 02:01:10|7459.8|7457|7459.9|7457.1|7460.3|7457.5|7459.8|7457|0
1624500080000|2021-06-24 02:01:20|7460.8|7458|7460.7|7457.9|7460.9|7458.1|7460.7|7457.9|3
1624500090000|2021-06-24 02:01:30|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|0
1624500100000|2021-06-24 02:01:40|7460.2|7457.4|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|1
1624500120000|2021-06-24 02:02:00|7460.9|7458.1|7459.4|7456.6|7461.2|7458.4|7459.4|7456.6|0
1624500130000|2021-06-24 02:02:10|7459.5|7456.7|7459.4|7456.6|7459.9|7457.1|7458.8|7456|1
1624500140000|2021-06-24 02:02:20|7459.9|7457.1|7459.8|7457|7460.3|7457.5|7459.4|7456.6|0
1624500150000|2021-06-24 02:02:30|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|0
1624500180000|2021-06-24 02:03:00|7459.2|7456.4|7458.9|7456.1|7459.3|7456.5|7458.4|7455.6|1
1624500190000|2021-06-24 02:03:10|7459.2|7456.4|7456.8|7454|7459.3|7456.5|7456.8|7454|3
1624500200000|2021-06-24 02:03:20|7455.8|7453|7455.7|7452.9|7455.8|7453|7455.7|7452.9|2
1624500220000|2021-06-24 02:03:40|7456.2|7453.4|7455.7|7452.9|7456.2|7453.4|7455.7|7452.9|0
1624500230000|2021-06-24 02:03:50|7455.4|7452.6|7455.7|7452.9|7455.7|7452.9|7455.4|7452.6|0
1624500260000|2021-06-24 02:04:20|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|0
1624500270000|2021-06-24 02:04:30|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|0
1624500290000|2021-06-24 02:04:50|7456.7|7453.9|7456.8|7454|7456.8|7454|7456.7|7453.9|3
1624500300000|2021-06-24 02:05:00|7457.2|7454.4|7457.7|7454.9|7457.7|7454.9|7457.2|7454.4|1
1624500310000|2021-06-24 02:05:10|7457.6|7454.8|7457.2|7454.4|7457.6|7454.8|7456.3|7453.5|0
1624500320000|2021-06-24 02:05:20|7456.7|7453.9|7457.3|7454.5|7457.3|7454.5|7456.7|7453.9|2
1624500330000|2021-06-24 02:05:30|7457.7|7454.9|7456.8|7454|7457.8|7455|7456.8|7454|0
1624500340000|2021-06-24 02:05:40|7457.2|7454.4|7456.9|7454.1|7457.2|7454.4|7456.2|7453.4|1
1624500350000|2021-06-24 02:05:50|7456.3|7453.5|7455.7|7452.9|7456.7|7453.9|7455.7|7452.9|2
1624500360000|2021-06-24 02:06:00|||||||||1
1624500370000|2021-06-24 02:06:10|7456.2|7453.4|7455.7|7452.9|7456.2|7453.4|7455.7|7452.9|0
1624500380000|2021-06-24 02:06:20|7454.8|7452|7454.3|7451.5|7454.8|7452|7454.3|7451.5|1
1624500390000|2021-06-24 02:06:30|7454.2|7451.4|7454.3|7451.5|7454.3|7451.5|7454.2|7451.4|0
1624500400000|2021-06-24 02:06:40|7453.7|7450.9|7453.8|7451|7453.8|7451|7453.7|7450.9|2
1624500410000|2021-06-24 02:06:50|7453.7|7450.9|7452.8|7450|7453.7|7450.9|7452.8|7450|1
1624500420000|2021-06-24 02:07:00|7452.9|7450.1|7452.8|7450|7452.9|7450.1|7452.8|7450|0
1624500440000|2021-06-24 02:07:20|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|1
1624500450000|2021-06-24 02:07:30|||||||||1
1624500460000|2021-06-24 02:07:40|7452.8|7450|7452.7|7449.9|7452.8|7450|7452.7|7449.9|0
1624500470000|2021-06-24 02:07:50|7452.8|7450|7452.7|7449.9|7452.8|7450|7452.7|7449.9|0
1624500480000|2021-06-24 02:08:00|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|1
1624500490000|2021-06-24 02:08:10|7451.8|7449|7452.8|7450|7452.8|7450|7451.8|7449|3
1624500520000|2021-06-24 02:08:40|7453.9|7451.1|7453.8|7451|7454.3|7451.5|7453.8|7451|2
1624500540000|2021-06-24 02:09:00|7453.7|7450.9|7454.2|7451.4|7454.3|7451.5|7453.7|7450.9|1
1624500550000|2021-06-24 02:09:10|7454.3|7451.5|7454.7|7451.9|7454.8|7452|7454.3|7451.5|1
1624500560000|2021-06-24 02:09:20|7454.8|7452|7454.8|7452|7454.8|7452|7454.7|7451.9|0
1624500570000|2021-06-24 02:09:30|7455.2|7452.4|7455.7|7452.9|7455.8|7453|7455.2|7452.4|3
1624500580000|2021-06-24 02:09:40|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|0
1624500590000|2021-06-24 02:09:50|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|2
1624500600000|2021-06-24 02:10:00|||||||||1
1624500610000|2021-06-24 02:10:10|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|0
1624500620000|2021-06-24 02:10:20|7453.7|7450.9|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|2
1624500630000|2021-06-24 02:10:30|7453.3|7450.5|7452.7|7449.9|7453.3|7450.5|7452.7|7449.9|6
1624500640000|2021-06-24 02:10:40|7453.2|7450.4|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|0
1624500650000|2021-06-24 02:10:50|7451.8|7449|7452.3|7449.5|7452.3|7449.5|7451.8|7449|8
1624500660000|2021-06-24 02:11:00|7452.2|7449.4|7452.4|7449.6|7452.4|7449.6|7452.2|7449.4|11
1624500670000|2021-06-24 02:11:10|7452.5|7449.7|7453.3|7450.5|7453.3|7450.5|7452.5|7449.7|0
1624500690000|2021-06-24 02:11:30|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|0
1624500720000|2021-06-24 02:12:00|7453.2|7450.4|7452.7|7449.9|7453.2|7450.4|7452.7|7449.9|0
1624500730000|2021-06-24 02:12:10|7452.2|7449.4|7451.9|7449.1|7452.3|7449.5|7451.4|7448.6|14
1624500740000|2021-06-24 02:12:20|7452.8|7450|7452.8|7450|7452.8|7450|7452.7|7449.9|0
1624500750000|2021-06-24 02:12:30|7452.7|7449.9|7452.8|7450|7452.8|7450|7452.7|7449.9|0
1624500760000|2021-06-24 02:12:40|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|0
1624500770000|2021-06-24 02:12:50|7452.7|7449.9|7452.2|7449.4|7452.8|7450|7452.2|7449.4|0
1624500780000|2021-06-24 02:13:00|7452.7|7449.9|7452.2|7449.4|7452.8|7450|7452.2|7449.4|2
1624500790000|2021-06-24 02:13:10|7452.7|7449.9|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|0
1624500810000|2021-06-24 02:13:30|7451.8|7449|7452.3|7449.5|7452.8|7450|7451.4|7448.6|5
1624500820000|2021-06-24 02:13:40|7452.8|7450|7453.8|7451|7453.8|7451|7452.8|7450|3
1624500850000|2021-06-24 02:14:10|7453.7|7450.9|7452.8|7450|7453.7|7450.9|7451.9|7449.1|4
1624500860000|2021-06-24 02:14:20|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|1
1624500870000|2021-06-24 02:14:30|||||||||2
1624500890000|2021-06-24 02:14:50|7452.8|7450|7452.8|7450|7452.9|7450.1|7452.3|7449.5|0
1624500900000|2021-06-24 02:15:00|7452.9|7450.1|7453.7|7450.9|7453.8|7451|7452.9|7450.1|2
1624500910000|2021-06-24 02:15:10|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|0
1624500920000|2021-06-24 02:15:20|7453.2|7450.4|7453.3|7450.5|7453.3|7450.5|7453.2|7450.4|1
1624500930000|2021-06-24 02:15:30|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|0
1624500950000|2021-06-24 02:15:50|7453.6|7450.8|7453.2|7450.4|7453.6|7450.8|7453.2|7450.4|0
1624500960000|2021-06-24 02:16:00|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|1
1624500970000|2021-06-24 02:16:10|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.2|7450.4|0
1624500980000|2021-06-24 02:16:20|7453.6|7450.8|7453.7|7450.9|7453.7|7450.9|7453.2|7450.4|3
1624500990000|2021-06-24 02:16:30|||||||||1
1624501000000|2021-06-24 02:16:40|7453.6|7450.8|7453.2|7450.4|7453.6|7450.8|7453.2|7450.4|1
1624501050000|2021-06-24 02:17:30|||||||||1
1624501060000|2021-06-24 02:17:40|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|1
1624501070000|2021-06-24 02:17:50|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|0
1624501080000|2021-06-24 02:18:00|||||||||1
1624501130000|2021-06-24 02:18:50|7452.4|7449.6|7453.7|7450.9|7453.7|7450.9|7452.4|7449.6|6
1624501140000|2021-06-24 02:19:00|7452.8|7450|7452.9|7450.1|7452.9|7450.1|7452.8|7450|0
1624501150000|2021-06-24 02:19:10|7452.8|7450|7452.7|7449.9|7452.8|7450|7452.7|7449.9|1
1624501200000|2021-06-24 02:20:00|7452.8|7450|7452.7|7449.9|7452.8|7450|7452.7|7449.9|0
1624501250000|2021-06-24 02:20:50|7453.1|7450.3|7452.7|7449.9|7453.2|7450.4|7452.7|7449.9|2
1624501270000|2021-06-24 02:21:10|7452.8|7450|7452.8|7450|7453.8|7451|7452.8|7450|0
1624501280000|2021-06-24 02:21:20|7453.3|7450.5|7454.3|7451.5|7454.3|7451.5|7453.3|7450.5|1
1624501290000|2021-06-24 02:21:30|7454.7|7451.9|7454.8|7452|7454.8|7452|7454.3|7451.5|0
1624501300000|2021-06-24 02:21:40|7454.9|7452.1|7455.8|7453|7455.8|7453|7454.9|7452.1|0
1624501310000|2021-06-24 02:21:50|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|0
1624501320000|2021-06-24 02:22:00|7455.3|7452.5|7457.3|7454.5|7457.3|7454.5|7455.3|7452.5|3
1624501330000|2021-06-24 02:22:10|7457.8|7455|7454.8|7452|7457.9|7455.1|7454.8|7452|38
1624501340000|2021-06-24 02:22:20|7455.9|7453.1|7456.8|7454|7456.8|7454|7455.9|7453.1|1
1624501360000|2021-06-24 02:22:40|7456.9|7454.1|7456.8|7454|7456.9|7454.1|7456.8|7454|0
1624501370000|2021-06-24 02:22:50|7456.9|7454.1|7457.3|7454.5|7457.3|7454.5|7456.9|7454.1|0
1624501390000|2021-06-24 02:23:10|7456.9|7454.1|7457.7|7454.9|7457.8|7455|7456.9|7454.1|0
1624501400000|2021-06-24 02:23:20|7457.4|7454.6|7457.7|7454.9|7457.8|7455|7457.4|7454.6|0
1624501410000|2021-06-24 02:23:30|7457.3|7454.5|7456.9|7454.1|7457.3|7454.5|7456.8|7454|0
1624501420000|2021-06-24 02:23:40|7457.3|7454.5|7456.9|7454.1|7458.2|7455.4|7456.9|7454.1|3
1624501430000|2021-06-24 02:23:50|7457.8|7455|7457.9|7455.1|7457.9|7455.1|7457.8|7455|0
1624501440000|2021-06-24 02:24:00|7457.8|7455|7458|7455.2|7458|7455.2|7457.8|7455|1
1624501450000|2021-06-24 02:24:10|7458.9|7456.1|7459.9|7457.1|7459.9|7457.1|7458.9|7456.1|0
1624501460000|2021-06-24 02:24:20|7459.8|7457|7459.3|7456.5|7459.8|7457|7459.3|7456.5|0
1624501470000|2021-06-24 02:24:30|7459.4|7456.6|7459.9|7457.1|7459.9|7457.1|7459.4|7456.6|0
1624501480000|2021-06-24 02:24:40|7460.4|7457.6|7460.3|7457.5|7460.4|7457.6|7460.3|7457.5|24
1624501490000|2021-06-24 02:24:50|7459.8|7457|7460.9|7458.1|7460.9|7458.1|7459.8|7457|0
1624501500000|2021-06-24 02:25:00|7461.4|7458.6|7462.8|7460|7462.8|7460|7461.3|7458.5|6
1624501510000|2021-06-24 02:25:10|7462.4|7459.6|7461.3|7458.5|7462.4|7459.6|7461.3|7458.5|20
1624501530000|2021-06-24 02:25:30|7460.9|7458.1|7460.8|7458|7460.9|7458.1|7460.8|7458|0
1624501540000|2021-06-24 02:25:40|7460.3|7457.5|7459.9|7457.1|7460.3|7457.5|7459.9|7457.1|2
1624501560000|2021-06-24 02:26:00|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1624501570000|2021-06-24 02:26:10|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|1
1624501580000|2021-06-24 02:26:20|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1624501590000|2021-06-24 02:26:30|7459.7|7456.9|7459.9|7457.1|7459.9|7457.1|7459.3|7456.5|0
1624501620000|2021-06-24 02:27:00|7459.8|7457|7458.9|7456.1|7459.8|7457|7458.9|7456.1|0
1624501630000|2021-06-24 02:27:10|7459.8|7457|7459.9|7457.1|7459.9|7457.1|7459.8|7457|0
1624501670000|2021-06-24 02:27:50|7459.8|7457|7458.9|7456.1|7459.8|7457|7458.9|7456.1|1
1624501680000|2021-06-24 02:28:00|7458.8|7456|7458.9|7456.1|7458.9|7456.1|7458.8|7456|1
1624501720000|2021-06-24 02:28:40|||||||||13
1624501730000|2021-06-24 02:28:50|7459.9|7457.1|7462.8|7460|7462.9|7460.1|7459.9|7456.5|65
1624501740000|2021-06-24 02:29:00|7462.4|7459.6|7461.8|7459|7462.4|7459.6|7461.8|7459|1
1624501750000|2021-06-24 02:29:10|7462.3|7459.5|7463.3|7460.5|7463.3|7460.5|7462.3|7459.5|15
1624501760000|2021-06-24 02:29:20|7463.8|7461|7463.8|7461|7464.3|7461.5|7463.8|7461|9
1624501770000|2021-06-24 02:29:30|7463.9|7461.1|7465.8|7463|7465.8|7463|7463.9|7461.1|23
1624501780000|2021-06-24 02:29:40|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|2
1624501790000|2021-06-24 02:29:50|7466.8|7464|7466.8|7464|7466.8|7464|7466.3|7463.5|4
1624501800000|2021-06-24 02:30:00|7466.3|7463.5|7464.3|7461.5|7466.3|7463.5|7463.3|7460.5|15
1624501810000|2021-06-24 02:30:10|7464.2|7461.4|7465.3|7462.5|7465.7|7462.9|7463.8|7461|1
1624501820000|2021-06-24 02:30:20|7464.8|7462|7463.8|7461|7464.8|7462|7463.7|7460.9|4
1624501830000|2021-06-24 02:30:30|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|1
1624501840000|2021-06-24 02:30:40|7463.2|7460.4|7461.7|7458.9|7463.2|7460.4|7461.7|7458.9|0
1624501860000|2021-06-24 02:31:00|7461.3|7458.5|7461.7|7458.9|7461.8|7459|7461.3|7458.5|0
1624501870000|2021-06-24 02:31:10|7461.2|7458.4|7460.3|7457.5|7461.2|7458.4|7460.3|7457.5|0
1624501880000|2021-06-24 02:31:20|7460.6|7457.8|7460.3|7457.5|7460.6|7457.8|7459.8|7457|0
1624501890000|2021-06-24 02:31:30|||||||||3
1624501900000|2021-06-24 02:31:40|7460.8|7458|7461.7|7458.9|7462.3|7459.5|7460.8|7458|1
1624501920000|2021-06-24 02:32:00|7460.8|7458|7460.7|7457.9|7460.8|7458|7460.7|7457.9|0
1624501930000|2021-06-24 02:32:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.7|7457.9|0
1624501940000|2021-06-24 02:32:20|7460.7|7457.9|7460.8|7458|7461.7|7458.9|7460.7|7457.9|0
1624501960000|2021-06-24 02:32:40|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|0
1624501970000|2021-06-24 02:32:50|7460.8|7458|7460.7|7457.9|7460.8|7458|7460.7|7457.9|0
1624501980000|2021-06-24 02:33:00|7460.8|7458|7460.3|7457.5|7460.8|7458|7460.3|7457.5|8
1624501990000|2021-06-24 02:33:10|7460.7|7457.9|7460.7|7457.9|7460.8|7458|7460.7|7457.9|2
1624502060000|2021-06-24 02:34:20|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7460.8|7458|0
1624502070000|2021-06-24 02:34:30|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|7
1624502080000|2021-06-24 02:34:40|7462.3|7459.5|7462.7|7459.9|7462.7|7459.9|7462.3|7459.5|2
1624502100000|2021-06-24 02:35:00|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1624502120000|2021-06-24 02:35:20|7463.8|7461|7465.3|7462.5|7465.3|7462.5|7463.8|7461|0
1624502130000|2021-06-24 02:35:30|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1624502140000|2021-06-24 02:35:40|7465.2|7462.4|7465.3|7462.5|7465.3|7462.5|7465.2|7462.4|0
1624502150000|2021-06-24 02:35:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|1
1624502160000|2021-06-24 02:36:00|7465.3|7462.5|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|0
1624502170000|2021-06-24 02:36:10|7465.7|7462.9|7463.7|7460.9|7465.7|7462.9|7463.7|7460.8|1
1624502210000|2021-06-24 02:36:50|7463.6|7460.8|7462.7|7459.9|7463.6|7460.8|7462.7|7459.9|0
1624502220000|2021-06-24 02:37:00|7462.8|7460|7462.7|7459.9|7463.3|7460.5|7462.3|7459.5|0
1624502230000|2021-06-24 02:37:10|7462.8|7460|7462.8|7460|7463.3|7460.5|7462.8|7460|3
1624502240000|2021-06-24 02:37:20|7462.7|7459.9|7462.3|7459.5|7462.8|7460|7462.3|7459.5|1
1624502250000|2021-06-24 02:37:30|7462.7|7459.9|7462.3|7459.5|7462.7|7459.9|7462.3|7459.5|3
1624502260000|2021-06-24 02:37:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1624502270000|2021-06-24 02:37:50|7462.2|7459.4|7462.8|7460|7462.8|7460|7461.8|7459|2
1624502280000|2021-06-24 02:38:00|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|0
1624502310000|2021-06-24 02:38:30|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1624502320000|2021-06-24 02:38:40|7463.7|7460.9|7463.3|7460.5|7463.7|7460.9|7463.3|7460.5|0
1624502330000|2021-06-24 02:38:50|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1624502340000|2021-06-24 02:39:00|7464.1|7461.3|7462.8|7460|7464.2|7461.4|7462.7|7459.9|7
1624502350000|2021-06-24 02:39:10|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|0
1624502380000|2021-06-24 02:39:40|7463.1|7460.3|7465.1|7462.3|7465.2|7462.4|7462.7|7459.9|5
1624502390000|2021-06-24 02:39:50|7463.8|7461|7463.7|7460.9|7463.8|7461|7463.7|7460.9|0
1624502400000|2021-06-24 02:40:00|7463.8|7461|7463.8|7461|7464.3|7461.5|7463.7|7460.9|165
1624502410000|2021-06-24 02:40:10|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|0
1624502420000|2021-06-24 02:40:20|7464.2|7461.4|7462.8|7460|7464.2|7461.4|7462.8|7460|0
1624502430000|2021-06-24 02:40:30|7462.7|7459.9|7462.8|7460|7462.8|7460|7462.7|7459.9|2
1624502440000|2021-06-24 02:40:40|7462.7|7459.9|7462.8|7460|7462.8|7460|7462.7|7459.9|0
1624502460000|2021-06-24 02:41:00|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1624502470000|2021-06-24 02:41:10|7462.6|7459.8|7460.7|7457.9|7462.6|7459.8|7460.7|7457.9|17
1624502480000|2021-06-24 02:41:20|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7459.8|7457|1
1624502490000|2021-06-24 02:41:30|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1624502500000|2021-06-24 02:41:40|7460.3|7457.5|7459.7|7456.9|7460.3|7457.5|7459.7|7456.9|10
1624502520000|2021-06-24 02:42:00|7459.2|7456.4|7459.7|7456.9|7459.8|7457|7458.6|7455.8|3
1624502530000|2021-06-24 02:42:10|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.3|7456.5|1
1624502540000|2021-06-24 02:42:20|7459.3|7456.5|7460.7|7457.9|7460.7|7457.9|7459.3|7456.5|1
1624502550000|2021-06-24 02:42:30|7460.2|7457.4|7459.8|7457|7460.2|7457.4|7459.8|7457|0
1624502580000|2021-06-24 02:43:00|7460.7|7457.9|7459.8|7457|7460.8|7458|7459.8|7457|2
1624502590000|2021-06-24 02:43:10|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7458.7|7455.9|1
1624502610000|2021-06-24 02:43:30|7460.1|7457.3|7459.3|7456.5|7460.3|7457.5|7459.3|7456.5|3
1624502640000|2021-06-24 02:44:00|7459.2|7456.4|7459.2|7456.4|7459.3|7456.5|7459.2|7456.4|0
1624502650000|2021-06-24 02:44:10|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|3
1624502660000|2021-06-24 02:44:20|7459.2|7456.4|7458.8|7456|7459.3|7456.5|7458.8|7456|0
1624502670000|2021-06-24 02:44:30|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|0
1624502680000|2021-06-24 02:44:40|7458.8|7456|7459.3|7456.5|7459.3|7456.5|7458.8|7456|1
1624502700000|2021-06-24 02:45:00|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1624502710000|2021-06-24 02:45:10|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1624502720000|2021-06-24 02:45:20|7459.8|7457|7460.3|7457.5|7460.3|7457.5|7459.8|7457|0
1624502730000|2021-06-24 02:45:30|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|0
1624502740000|2021-06-24 02:45:40|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1624502760000|2021-06-24 02:46:00|7460.2|7457.4|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|0
1624502770000|2021-06-24 02:46:10|7459.8|7457|7460.7|7457.9|7461.2|7458.4|7459.7|7456.9|2
1624502780000|2021-06-24 02:46:20|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1624502810000|2021-06-24 02:46:50|7459.7|7456.9|7459.3|7456.5|7459.7|7456.9|7459.3|7456.5|0
1624502820000|2021-06-24 02:47:00|7459.8|7457|7459.2|7456.4|7460.2|7457.4|7459.2|7456.4|3
1624502830000|2021-06-24 02:47:10|7459.1|7456.3|7459.7|7456.9|7460.2|7457.4|7458.7|7455.9|0
1624502840000|2021-06-24 02:47:20|7458.7|7455.9|7458.7|7455.9|7459.7|7456.9|7458.7|7455.9|0
1624502850000|2021-06-24 02:47:30|7459.2|7456.4|7458.7|7455.9|7459.2|7456.4|7458.2|7455.4|4
1624502860000|2021-06-24 02:47:40|7459.2|7456.4|7458.7|7455.9|7459.2|7456.4|7458.7|7455.9|9
1624502880000|2021-06-24 02:48:00|7458.6|7455.8|7458.1|7455.3|7458.6|7455.8|7458.1|7455.3|0
1624502890000|2021-06-24 02:48:10|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|0
1624502910000|2021-06-24 02:48:30|||||||||1
1624502920000|2021-06-24 02:48:40|7458.2|7455.4|7458.2|7455.4|7458.6|7455.8|7458.2|7455.4|0
1624502930000|2021-06-24 02:48:50|7458.6|7455.8|7458.7|7455.9|7458.7|7455.9|7458.6|7455.8|1
1624502940000|2021-06-24 02:49:00|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|0
1624502970000|2021-06-24 02:49:30|7457.8|7455|7457.8|7455|7457.8|7455|7457.8|7455|0
1624502980000|2021-06-24 02:49:40|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|0
1624503000000|2021-06-24 02:50:00|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|0
1624503010000|2021-06-24 02:50:10|7457.8|7455|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|3
1624503020000|2021-06-24 02:50:20|7458.2|7455.4|7457.2|7454.4|7458.2|7455.4|7457.2|7454.4|2
1624503030000|2021-06-24 02:50:30|7457.7|7454.9|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|4
1624503050000|2021-06-24 02:50:50|7457.2|7454.4|7457.7|7454.9|7457.7|7454.9|7457.2|7454.4|1
1624503060000|2021-06-24 02:51:00|7458.1|7455.3|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|4
1624503080000|2021-06-24 02:51:20|7458.6|7455.8|7459.7|7456.9|7459.7|7456.9|7458.6|7455.8|2
1624503090000|2021-06-24 02:51:30|7458.8|7456|7458.7|7455.9|7458.8|7456|7458.7|7455.9|11
1624503110000|2021-06-24 02:51:50|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1624503120000|2021-06-24 02:52:00|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|0
1624503140000|2021-06-24 02:52:20|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|0
1624503180000|2021-06-24 02:53:00|7458.3|7455.5|7458.7|7455.9|7458.7|7455.9|7458.3|7455.5|0
1624503200000|2021-06-24 02:53:20|7459.2|7456.4|7459.8|7457|7459.8|7457|7459.2|7456.4|1
1624503210000|2021-06-24 02:53:30|7460.2|7457.4|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|0
1624503230000|2021-06-24 02:53:50|7459.2|7456.4|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|0
1624503300000|2021-06-24 02:55:00|7459.2|7456.4|7457.7|7454.9|7459.2|7456.4|7456.8|7454|3
1624503310000|2021-06-24 02:55:10|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|0
1624503320000|2021-06-24 02:55:20|7458.1|7455.3|7457.7|7454.9|7458.1|7455.3|7457.7|7454.9|0
1624503350000|2021-06-24 02:55:50|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|0
1624503400000|2021-06-24 02:56:40|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|0
1624503430000|2021-06-24 02:57:10|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|0
1624503440000|2021-06-24 02:57:20|7456.3|7453.5|7456.2|7453.4|7456.3|7453.5|7456.2|7453.4|2
1624503450000|2021-06-24 02:57:30|7456.3|7453.5|7454.7|7451.9|7456.3|7453.5|7454.7|7451.9|25
1624503460000|2021-06-24 02:57:40|7454.8|7452|7455.7|7452.9|7455.8|7453|7454.8|7452|2
1624503480000|2021-06-24 02:58:00|7455.2|7452.4|7455.3|7452.5|7455.3|7452.5|7454.7|7451.9|0
1624503490000|2021-06-24 02:58:10|7455.7|7452.9|7454.7|7451.9|7455.7|7452.9|7454.7|7451.9|2
1624503500000|2021-06-24 02:58:20|7454.8|7452|7454.2|7451.4|7454.8|7452|7454.2|7451.4|0
1624503510000|2021-06-24 02:58:30|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|0
1624503520000|2021-06-24 02:58:40|7454.7|7451.9|7454.7|7451.9|7454.8|7452|7454.7|7451.9|0
1624503530000|2021-06-24 02:58:50|7454.2|7451.4|7454.7|7451.9|7454.7|7451.9|7453.7|7450.9|1
1624503540000|2021-06-24 02:59:00|7454.8|7452|7454.7|7451.9|7455.7|7452.9|7454.7|7451.9|0
1624503550000|2021-06-24 02:59:10|7454.2|7451.4|7454.8|7452|7454.8|7452|7454.2|7451.4|0
1624503560000|2021-06-24 02:59:20|7454.7|7451.9|7454.2|7451.4|7454.7|7451.9|7454.2|7451.4|0
1624503580000|2021-06-24 02:59:40|7453.8|7451|7453.2|7450.4|7453.8|7451|7453.2|7450.4|0
1624503600000|2021-06-24 03:00:00|7452.9|7450.1|7455.8|7453|7455.8|7453|7452.9|7450.1|0
1624503610000|2021-06-24 03:00:10|7456.2|7453.4|7454.7|7451.9|7456.2|7453.4|7452.3|7449.5|48
1624503620000|2021-06-24 03:00:20|7454.2|7451.4|7453.2|7450.4|7454.2|7451.4|7453.2|7450.4|1
1624503630000|2021-06-24 03:00:30|7453.7|7450.9|7453.7|7450.9|7453.8|7451|7453.7|7450.9|0
1624503650000|2021-06-24 03:00:50|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|0
1624503660000|2021-06-24 03:01:00|7453.7|7450.9|7453.7|7450.9|7454.2|7451.4|7453.2|7450.4|0
1624503680000|2021-06-24 03:01:20|7453.6|7450.8|7452.7|7449.9|7453.6|7450.8|7452.7|7449.9|0
1624503700000|2021-06-24 03:01:40|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7451.7|7448.9|10
1624503720000|2021-06-24 03:02:00|7452.7|7449.9|7451.9|7449.1|7452.7|7449.9|7451.7|7448.9|2
1624503730000|2021-06-24 03:02:10|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|0
1624503770000|2021-06-24 03:02:50|7452.8|7450|7453.7|7450.9|7453.7|7450.9|7452.8|7450|0
1624503780000|2021-06-24 03:03:00|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|0
1624503810000|2021-06-24 03:03:30|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|0
1624503820000|2021-06-24 03:03:40|7453.3|7450.5|7453.2|7450.4|7453.3|7450.5|7453.2|7450.4|1
1624503840000|2021-06-24 03:04:00|7453.7|7450.9|7454.2|7451.4|7454.8|7452|7453.7|7450.9|2
1624503850000|2021-06-24 03:04:10|7454.3|7451.5|7454.7|7451.9|7454.7|7451.9|7454.3|7451.5|0
1624503870000|2021-06-24 03:04:30|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|0
1624503890000|2021-06-24 03:04:50|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|16
1624503900000|2021-06-24 03:05:00|7455.2|7452.4|7455.1|7452.3|7455.2|7452.4|7455.1|7452.3|0
1624503910000|2021-06-24 03:05:10|7455.2|7452.4|7455.1|7452.3|7455.2|7452.4|7455.1|7452.3|4
1624503920000|2021-06-24 03:05:20|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|1
1624503930000|2021-06-24 03:05:30|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|0
1624503940000|2021-06-24 03:05:40|7455.6|7452.8|7456.8|7454|7456.8|7454|7455.6|7452.8|2
1624503950000|2021-06-24 03:05:50|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|0
1624503960000|2021-06-24 03:06:00|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457.7|7454.9|0
1624503970000|2021-06-24 03:06:10|7458.7|7455.9|7457.2|7454.4|7459.6|7456.8|7457.2|7454.4|5
1624503990000|2021-06-24 03:06:30|7457.7|7454.9|7457.2|7454.4|7457.7|7454.9|7457.2|7454.4|0
1624504000000|2021-06-24 03:06:40|7457.7|7454.9|7457.2|7454.4|7457.7|7454.9|7457.2|7454.4|1
1624504020000|2021-06-24 03:07:00|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|0
1624504030000|2021-06-24 03:07:10|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|0
1624504040000|2021-06-24 03:07:20|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457.7|7454.9|0
1624504050000|2021-06-24 03:07:30|7457.6|7454.8|7457.7|7454.9|7457.8|7455|7457.6|7454.8|0
1624504060000|2021-06-24 03:07:40|7457.6|7454.8|7457.2|7454.4|7457.7|7454.9|7457.2|7454.4|0
1624504090000|2021-06-24 03:08:10|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|0
1624504120000|2021-06-24 03:08:40|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|0
1624504130000|2021-06-24 03:08:50|7457.3|7454.5|7457.8|7455|7458.6|7455.8|7457.2|7454.4|0
1624504140000|2021-06-24 03:09:00|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.1|7455.3|0
1624504150000|2021-06-24 03:09:10|7458.4|7455.6|7459.2|7456.4|7459.6|7456.8|7458.4|7455.6|1
1624504160000|2021-06-24 03:09:20|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|0
1624504170000|2021-06-24 03:09:30|7459.8|7457|7460.8|7458|7460.8|7458|7459.8|7457|6
1624504180000|2021-06-24 03:09:40|7461.2|7458.4|7462.3|7459.5|7462.3|7459.5|7461.2|7458.4|0
1624504190000|2021-06-24 03:09:50|7462.8|7460|7462.2|7459.4|7462.8|7460|7462.1|7459.3|2
1624504200000|2021-06-24 03:10:00|7462.7|7459.9|7463.1|7460.3|7463.1|7460.3|7462.7|7459.9|0
1624504210000|2021-06-24 03:10:10|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7461.2|7458.4|3
1624504240000|2021-06-24 03:10:40|7462.6|7459.8|7462.1|7459.3|7462.6|7459.8|7462.1|7459.3|2
1624504250000|2021-06-24 03:10:50|7462.2|7459.4|7463.1|7460.3|7463.1|7460.3|7462.2|7459.4|3
1624504260000|2021-06-24 03:11:00|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|1
1624504270000|2021-06-24 03:11:10|7462.2|7459.4|7463.1|7460.3|7463.6|7460.8|7462.2|7459.4|3
1624504280000|2021-06-24 03:11:20|7463.2|7460.4|7463.1|7460.3|7463.6|7460.8|7463.1|7460.3|0
1624504290000|2021-06-24 03:11:30|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.1|7459.3|0
1624504320000|2021-06-24 03:12:00|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1624504330000|2021-06-24 03:12:10|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|0
1624504360000|2021-06-24 03:12:40|7462.7|7459.9|7462.6|7459.8|7463.1|7460.3|7462.6|7459.8|0
1624504370000|2021-06-24 03:12:50|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|0
1624504380000|2021-06-24 03:13:00|7463.2|7460.4|7463.3|7460.5|7463.3|7460.5|7463.2|7460.4|0
1624504390000|2021-06-24 03:13:10|7464.1|7461.3|7465.1|7462.3|7465.1|7462.3|7464.1|7461.3|0
1624504400000|2021-06-24 03:13:20|7464.6|7461.8|7464.1|7461.3|7464.6|7461.8|7464.1|7461.3|0
1624504410000|2021-06-24 03:13:30|7463.6|7460.8|7464.1|7461.3|7464.1|7461.3|7463.6|7460.8|0
1624504420000|2021-06-24 03:13:40|7463.6|7460.8|7464.1|7461.3|7464.3|7461.3|7463.6|7460.3|4
1624504430000|2021-06-24 03:13:50|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1624504440000|2021-06-24 03:14:00|7464.6|7461.8|7464.2|7461.4|7465.1|7462.3|7464.1|7461.3|0
1624504460000|2021-06-24 03:14:20|7464.1|7461.3|7463.6|7460.8|7464.2|7461.4|7463.6|7460.8|0
1624504470000|2021-06-24 03:14:30|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1624504490000|2021-06-24 03:14:50|7462.8|7460|7463.6|7460.8|7463.7|7460.9|7462.8|7460|0
1624504500000|2021-06-24 03:15:00|7463.7|7460.9|7464.6|7461.8|7464.6|7461.8|7463.7|7460.9|0
1624504510000|2021-06-24 03:15:10|7464.1|7461.3|7464.6|7461.8|7464.6|7461.8|7463.6|7460.8|16
1624504530000|2021-06-24 03:15:30|7464.7|7461.9|7463.7|7460.9|7464.7|7461.9|7463.7|7460.9|0
1624504540000|2021-06-24 03:15:40|7464.6|7461.8|7463.7|7460.9|7464.6|7461.8|7463.6|7460.8|0
1624504550000|2021-06-24 03:15:50|7464.1|7461.3|7464.7|7461.9|7464.7|7461.9|7464.1|7461.3|2
1624504560000|2021-06-24 03:16:00|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|0
1624504570000|2021-06-24 03:16:10|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.6|7460.8|2
1624504580000|2021-06-24 03:16:20|7463.6|7460.8|7464.1|7461.3|7464.1|7461.3|7463.6|7460.8|5
1624504590000|2021-06-24 03:16:30|7463.7|7460.9|7464.7|7461.9|7465.2|7462.4|7463.7|7460.9|15
1624504600000|2021-06-24 03:16:40|7464.8|7462|7465.2|7462.4|7465.2|7462.4|7464.8|7462|0
1624504610000|2021-06-24 03:16:50|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1624504630000|2021-06-24 03:17:10|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1624504640000|2021-06-24 03:17:20|7465.3|7462.5|7465.7|7462.9|7465.8|7463|7465.3|7462.5|0
1624504650000|2021-06-24 03:17:30|7466.2|7463.4|7466.6|7463.8|7466.7|7463.9|7466.2|7463.4|3
1624504660000|2021-06-24 03:17:40|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|0
1624504670000|2021-06-24 03:17:50|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1624504680000|2021-06-24 03:18:00|7466.6|7463.8|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|11
1624504690000|2021-06-24 03:18:10|7466.6|7463.8|7466.7|7463.9|7466.7|7463.9|7466.6|7463.8|0
1624504700000|2021-06-24 03:18:20|7466.6|7463.8|7466.1|7463.3|7467.3|7464.5|7466.1|7463.3|6
1624504710000|2021-06-24 03:18:30|7466.6|7463.8|7466.1|7463.3|7466.7|7463.9|7466.1|7463.3|0
1624504740000|2021-06-24 03:19:00|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1624504760000|2021-06-24 03:19:20|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1624504780000|2021-06-24 03:19:40|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|0
1624504790000|2021-06-24 03:19:50|7466.6|7463.8|7466.2|7463.4|7466.6|7463.8|7465.7|7462.9|0
1624504800000|2021-06-24 03:20:00|7466.1|7463.3|7466.2|7463.4|7466.2|7463.4|7466.1|7463.3|0
1624504810000|2021-06-24 03:20:10|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|0
1624504820000|2021-06-24 03:20:20|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1624504830000|2021-06-24 03:20:30|7466.2|7463.4|7465.8|7463|7466.2|7463.4|7465.6|7462.8|1
1624504840000|2021-06-24 03:20:40|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|0
1624504850000|2021-06-24 03:20:50|7466.1|7463.3|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|4
1624504880000|2021-06-24 03:21:20|7465.7|7462.9|7467.1|7464.3|7467.3|7464.5|7465.7|7462.9|6
1624504890000|2021-06-24 03:21:30|7466.7|7463.9|7466.7|7463.9|7466.8|7464|7466.7|7463.9|4
1624504910000|2021-06-24 03:21:50|7465.8|7463|7467.1|7464.3|7467.1|7464.3|7465.8|7463|0
1624504930000|2021-06-24 03:22:10|7466.2|7463.4|7467.1|7464.3|7467.1|7464.3|7466.2|7463.4|0
1624504960000|2021-06-24 03:22:40|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|1
1624504970000|2021-06-24 03:22:50|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1624504980000|2021-06-24 03:23:00|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1624504990000|2021-06-24 03:23:10|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1624505000000|2021-06-24 03:23:20|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.3|7464.5|0
1624505010000|2021-06-24 03:23:30|7468.1|7465.3|7469.7|7466.9|7469.7|7466.9|7468.1|7465.3|10
1624505030000|2021-06-24 03:23:50|7469.8|7467|7470.1|7467.3|7470.3|7467.5|7469.8|7467|0
1624505040000|2021-06-24 03:24:00|7470.2|7467.4|7470.2|7467.4|7470.3|7467.5|7470.1|7467.3|0
1624505050000|2021-06-24 03:24:10|7470.7|7467.9|7470.6|7467.8|7470.7|7467.9|7470.6|7467.8|0
1624505060000|2021-06-24 03:24:20|7470.7|7467.9|7470.6|7467.8|7470.7|7467.9|7470.6|7467.8|0
1624505070000|2021-06-24 03:24:30|7470.5|7467.7|7470.2|7467.4|7470.5|7467.7|7470.2|7467.4|2
1624505080000|2021-06-24 03:24:40|7470.6|7467.8|7471.7|7468.9|7471.7|7468.9|7470.6|7467.8|2
1624505090000|2021-06-24 03:24:50|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|1
1624505110000|2021-06-24 03:25:10|7471.6|7468.8|7471.1|7468.3|7471.6|7468.8|7471.1|7468.3|1
1624505120000|2021-06-24 03:25:20|7470.6|7467.8|7469.7|7466.9|7470.6|7467.8|7469.6|7466.8|2
1624505130000|2021-06-24 03:25:30|7469.6|7466.8|7469.7|7466.9|7469.7|7466.9|7469.6|7466.8|0
1624505160000|2021-06-24 03:26:00|7470.1|7467.3|7469.7|7466.9|7470.1|7467.3|7469.7|7466.9|3
1624505170000|2021-06-24 03:26:10|7469.1|7466.3|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|4
1624505200000|2021-06-24 03:26:40|7469|7466.2|7468.1|7465.3|7469|7466.2|7468.1|7465.3|0
1624505210000|2021-06-24 03:26:50|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|0
1624505220000|2021-06-24 03:27:00|7468.1|7465.3|7468.2|7465.4|7468.2|7465.4|7468.1|7465.3|3
1624505230000|2021-06-24 03:27:10|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|0
1624505240000|2021-06-24 03:27:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624505290000|2021-06-24 03:28:10|7467.7|7464.9|7467|7464.2|7467.7|7464.9|7465.5|7462.7|219
1624505300000|2021-06-24 03:28:20|7467.5|7464.7|7468.1|7465.3|7468.1|7465.3|7467.5|7464.7|4
1624505310000|2021-06-24 03:28:30|7468.5|7465.7|7468.5|7465.7|7468.6|7465.8|7468.5|7465.7|15
1624505370000|2021-06-24 03:29:30|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|8
1624505380000|2021-06-24 03:29:40|7467.5|7464.7|7467.6|7464.8|7467.6|7464.8|7467.5|7464.7|0
1624505400000|2021-06-24 03:30:00|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1624505410000|2021-06-24 03:30:10|7468.1|7465.3|7469.5|7466.7|7469.5|7466.7|7468.1|7465.3|0
1624505460000|2021-06-24 03:31:00|7469|7466.2|7469.5|7466.7|7469.5|7466.7|7469|7466.2|1
1624505470000|2021-06-24 03:31:10|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1624505490000|2021-06-24 03:31:30|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|0
1624505510000|2021-06-24 03:31:50|7470|7467.2|7471|7468.2|7471|7468.2|7470|7467.2|1
1624505520000|2021-06-24 03:32:00|7471.5|7468.7|7471|7468.2|7471.5|7468.7|7470.5|7467.7|0
1624505530000|2021-06-24 03:32:10|7470.5|7467.7|7471.5|7468.7|7471.5|7468.7|7470.5|7467.7|0
1624505540000|2021-06-24 03:32:20|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624505550000|2021-06-24 03:32:30|7470|7467.2|7470.1|7467.3|7470.1|7467.3|7470|7467.2|0
1624505560000|2021-06-24 03:32:40|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|1
1624505610000|2021-06-24 03:33:30|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|0
1624505620000|2021-06-24 03:33:40|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624505640000|2021-06-24 03:34:00|7470.1|7467.3|7470.5|7467.7|7471.6|7468.8|7470.1|7467.3|113
1624505650000|2021-06-24 03:34:10|7471.5|7468.7|7470.6|7467.8|7471.5|7468.7|7470.5|7467.7|68
1624505670000|2021-06-24 03:34:30|7470.5|7467.7|7470.6|7467.8|7470.6|7467.8|7470.1|7467.3|0
1624505680000|2021-06-24 03:34:40|7470.5|7467.7|7470.5|7467.7|7470.6|7467.8|7470.1|7467.3|0
1624505690000|2021-06-24 03:34:50|7470.6|7467.8|7470.5|7467.7|7470.6|7467.8|7470.5|7467.7|0
1624505710000|2021-06-24 03:35:10|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|0
1624505730000|2021-06-24 03:35:30|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624505740000|2021-06-24 03:35:40|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|0
1624505750000|2021-06-24 03:35:50|7470.6|7467.8|7470.5|7467.7|7471|7468.2|7470.5|7467.7|0
1624505760000|2021-06-24 03:36:00|||||||||1
1624505890000|2021-06-24 03:38:10|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624505920000|2021-06-24 03:38:40|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624505940000|2021-06-24 03:39:00|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624505950000|2021-06-24 03:39:10|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624505970000|2021-06-24 03:39:30|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|1
1624505980000|2021-06-24 03:39:40|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|10
1624506000000|2021-06-24 03:40:00|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624506010000|2021-06-24 03:40:10|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624506020000|2021-06-24 03:40:20|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624506120000|2021-06-24 03:42:00|7469.9|7467.1|7470.4|7467.6|7470.4|7467.6|7469.9|7467.1|2
1624506220000|2021-06-24 03:43:40|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624506230000|2021-06-24 03:43:50|7469.9|7467.1|7469.4|7466.6|7469.9|7467.1|7469.4|7466.6|0
1624506240000|2021-06-24 03:44:00|7469.5|7466.7|7469.4|7466.6|7469.9|7467.1|7469.4|7466.6|0
1624506250000|2021-06-24 03:44:10|7469|7466.2|7468.9|7466.1|7469|7466.2|7468.9|7466.1|0
1624506260000|2021-06-24 03:44:20|||||||||1
1624506320000|2021-06-24 03:45:20|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624506340000|2021-06-24 03:45:40|7468.5|7465.7|7468.9|7466.1|7468.9|7466.1|7468.5|7465.7|0
1624506360000|2021-06-24 03:46:00|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|3
1624506370000|2021-06-24 03:46:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1624506380000|2021-06-24 03:46:20|7468.5|7465.7|7467.9|7465.1|7468.5|7465.7|7467.9|7465.1|2
1624506400000|2021-06-24 03:46:40|||||||||4
1624506500000|2021-06-24 03:48:20|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|14
1624506560000|2021-06-24 03:49:20|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|3
1624506580000|2021-06-24 03:49:40|7470.1|7467.3|7470.5|7467.7|7470.5|7467.7|7470.1|7467.3|0
1624506610000|2021-06-24 03:50:10|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624506640000|2021-06-24 03:50:40|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624506660000|2021-06-24 03:51:00|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|0
1624506700000|2021-06-24 03:51:40|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|1
1624506720000|2021-06-24 03:52:00|||||||||1
1624506780000|2021-06-24 03:53:00|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624506790000|2021-06-24 03:53:10|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624506850000|2021-06-24 03:54:10|7469.9|7467.1|7470|7467.2|7470|7467.2|7469.9|7467.1|1
1624506870000|2021-06-24 03:54:30|7470.5|7467.7|7470.4|7467.6|7470.5|7467.7|7470.4|7467.6|0
1624506900000|2021-06-24 03:55:00|7470|7467.2|7470.9|7468.1|7470.9|7468.1|7469.9|7467.1|0
1624506910000|2021-06-24 03:55:10|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624506930000|2021-06-24 03:55:30|7470.4|7467.6|7470.5|7467.7|7470.5|7467.7|7470.4|7467.6|0
1624506990000|2021-06-24 03:56:30|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624507000000|2021-06-24 03:56:40|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624507010000|2021-06-24 03:56:50|7470.1|7467.3|7470.4|7467.6|7470.9|7468.1|7470.1|7467.3|0
1624507020000|2021-06-24 03:57:00|7470|7467.2|7469.9|7467.1|7470.9|7468.1|7469.9|7467.1|0
1624507030000|2021-06-24 03:57:10|7470.4|7467.6|7470.4|7467.6|7470.9|7468.1|7470.4|7467.6|1
1624507050000|2021-06-24 03:57:30|7470.5|7467.7|7470.4|7467.6|7470.5|7467.7|7470.4|7467.6|0
1624507070000|2021-06-24 03:57:50|7470.5|7467.7|7470.4|7467.6|7470.9|7468.1|7470.4|7467.6|0
1624507090000|2021-06-24 03:58:10|7470.1|7467.3|7470.5|7467.7|7470.5|7467.7|7470.1|7467.3|0
1624507130000|2021-06-24 03:58:50|||||||||1
1624507160000|2021-06-24 03:59:20|||||||||1
1624507200000|2021-06-24 04:00:00|7470.1|7467.3|7470.5|7467.7|7470.5|7467.7|7470.1|7467.3|2
1624507230000|2021-06-24 04:00:30|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|0
1624507240000|2021-06-24 04:00:40|7470|7467.2|7469.5|7466.7|7470|7467.2|7469.5|7466.7|5
1624507250000|2021-06-24 04:00:50|7469.4|7466.6|7468.9|7466.1|7469.4|7466.6|7468.9|7466.1|0
1624507260000|2021-06-24 04:01:00|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.1|7465.3|9
1624507270000|2021-06-24 04:01:10|||||||||1
1624507310000|2021-06-24 04:01:50|7468|7465.2|7467.9|7465.1|7468|7465.2|7467.9|7465.1|0
1624507320000|2021-06-24 04:02:00|7468|7465.2|7468.1|7465.3|7468.1|7465.3|7468|7465.2|0
1624507340000|2021-06-24 04:02:20|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|1
1624507350000|2021-06-24 04:02:30|7468.4|7465.6|7468.5|7465.7|7468.5|7465.7|7468.4|7465.6|1
1624507360000|2021-06-24 04:02:40|7468.9|7466.1|7469|7466.2|7469|7466.2|7468.5|7465.7|6
1624507390000|2021-06-24 04:03:10|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1624507550000|2021-06-24 04:05:50|7469.1|7466.3|7469.5|7466.7|7469.5|7466.7|7469.1|7466.3|6
1624507570000|2021-06-24 04:06:10|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|1
1624507580000|2021-06-24 04:06:20|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|0
1624507590000|2021-06-24 04:06:30|7469.1|7466.3|7470|7467.2|7470|7467.2|7469.1|7466.3|0
1624507610000|2021-06-24 04:06:50|7469.5|7466.7|7469.6|7466.8|7469.6|7466.8|7469.5|7466.7|0
1624507620000|2021-06-24 04:07:00|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624507630000|2021-06-24 04:07:10|7469.6|7466.8|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|0
1624507680000|2021-06-24 04:08:00|7469.5|7466.7|7470|7467.2|7470|7467.2|7469.5|7466.7|0
1624507710000|2021-06-24 04:08:30|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|0
1624507810000|2021-06-24 04:10:10|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624507850000|2021-06-24 04:10:50|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|6
1624507860000|2021-06-24 04:11:00|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|0
1624507960000|2021-06-24 04:12:40|||||||||3
1624507970000|2021-06-24 04:12:50|||||||||19
1624507990000|2021-06-24 04:13:10|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1624508010000|2021-06-24 04:13:30|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|4
1624508040000|2021-06-24 04:14:00|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|0
1624508100000|2021-06-24 04:15:00|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|1
1624508120000|2021-06-24 04:15:20|||||||||1
1624508140000|2021-06-24 04:15:40|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|0
1624508160000|2021-06-24 04:16:00|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624508180000|2021-06-24 04:16:20|||||||||1
1624508210000|2021-06-24 04:16:50|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624508220000|2021-06-24 04:17:00|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624508240000|2021-06-24 04:17:20|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1624508270000|2021-06-24 04:17:50|||||||||2
1624508290000|2021-06-24 04:18:10|7469.6|7466.8|7469.5|7466.7|7470|7467.2|7469.5|7466.7|3
1624508330000|2021-06-24 04:18:50|||||||||5
1624508340000|2021-06-24 04:19:00|7469|7466.2|7467|7464.2|7469|7466.2|7467|7464.2|19
1624508370000|2021-06-24 04:19:30|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|3
1624508420000|2021-06-24 04:20:20|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1624508450000|2021-06-24 04:20:50|7468.4|7465.6|7468|7465.2|7468.4|7465.6|7468|7465.2|1
1624508460000|2021-06-24 04:21:00|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624508500000|2021-06-24 04:21:40|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1624508650000|2021-06-24 04:24:10|7467.4|7464.6|7467.5|7464.7|7467.5|7464.7|7467.4|7464.6|1
1624508710000|2021-06-24 04:25:10|7467.9|7465.1|7466.9|7464.1|7467.9|7465.1|7466.9|7464.1|18
1624508730000|2021-06-24 04:25:30|7466|7463.2|7467.3|7464.5|7467.3|7464.5|7466|7463.2|79
1624508740000|2021-06-24 04:25:40|||||||||4
1624508790000|2021-06-24 04:26:30|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1624508800000|2021-06-24 04:26:40|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1624508820000|2021-06-24 04:27:00|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|4
1624508850000|2021-06-24 04:27:30|7466|7463.2|7466.9|7464.1|7466.9|7464.1|7466|7463.2|22
1624509010000|2021-06-24 04:30:10|||||||||7
1624509020000|2021-06-24 04:30:20|||||||||28
1624509070000|2021-06-24 04:31:10|7466.8|7464|7466.4|7463.6|7466.8|7464|7466.4|7463.6|0
1624509080000|2021-06-24 04:31:20|7466.9|7464.1|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|0
1624509090000|2021-06-24 04:31:30|7466.9|7464.1|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|0
1624509100000|2021-06-24 04:31:40|7466.5|7463.7|7466.9|7464.1|7466.9|7464.1|7466.5|7463.7|0
1624509120000|2021-06-24 04:32:00|7466.4|7463.6|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|1
1624509150000|2021-06-24 04:32:30|7466.4|7463.6|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|55
1624509160000|2021-06-24 04:32:40|||||||||47
1624509170000|2021-06-24 04:32:50|||||||||26
1624509200000|2021-06-24 04:33:20|||||||||66
1624509210000|2021-06-24 04:33:30|||||||||16
1624509220000|2021-06-24 04:33:40|||||||||57
1624509230000|2021-06-24 04:33:50|7466.8|7464|7466.9|7464.1|7466.9|7464.1|7466.8|7464|2
1624509380000|2021-06-24 04:36:20|||||||||9
1624509630000|2021-06-24 04:40:30|||||||||1
1624509690000|2021-06-24 04:41:30|7466.4|7463.6|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|9
1624509700000|2021-06-24 04:41:40|7466.8|7464|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|0
1624509750000|2021-06-24 04:42:30|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|1
1624509760000|2021-06-24 04:42:40|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|10
1624509770000|2021-06-24 04:42:50|7467.9|7465.1|7467.4|7464.6|7467.9|7465.1|7467.4|7464.6|0
1624509810000|2021-06-24 04:43:30|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624509850000|2021-06-24 04:44:10|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624509870000|2021-06-24 04:44:30|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624509880000|2021-06-24 04:44:40|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624509900000|2021-06-24 04:45:00|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624509910000|2021-06-24 04:45:10|7467.4|7464.6|7466.9|7464.1|7467.4|7464.6|7466.9|7464.1|0
1624509920000|2021-06-24 04:45:20|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1624509930000|2021-06-24 04:45:30|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624509940000|2021-06-24 04:45:40|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624509960000|2021-06-24 04:46:00|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624509970000|2021-06-24 04:46:10|7467.4|7464.6|7467.9|7465.1|7467.9|7465.1|7467.4|7464.6|0
1624510020000|2021-06-24 04:47:00|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624510030000|2021-06-24 04:47:10|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624510050000|2021-06-24 04:47:30|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624510060000|2021-06-24 04:47:40|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624510080000|2021-06-24 04:48:00|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624510090000|2021-06-24 04:48:10|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624510160000|2021-06-24 04:49:20|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1624510170000|2021-06-24 04:49:30|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1624510190000|2021-06-24 04:49:50|||||||||1
1624510260000|2021-06-24 04:51:00|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1624510310000|2021-06-24 04:51:50|7468.3|7465.5|7467.9|7465.1|7468.3|7465.5|7467.9|7465.1|0
1624510370000|2021-06-24 04:52:50|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1624510380000|2021-06-24 04:53:00|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624510410000|2021-06-24 04:53:30|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624510560000|2021-06-24 04:56:00|7468.8|7466|7470.8|7468|7471.3|7468.5|7468.8|7466|16
1624510570000|2021-06-24 04:56:10|||||||||1
1624510600000|2021-06-24 04:56:40|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624510620000|2021-06-24 04:57:00|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|0
1624510630000|2021-06-24 04:57:10|7470.4|7467.6|7470.9|7468.1|7470.9|7468.1|7470.4|7467.6|2
1624510740000|2021-06-24 04:59:00|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|8
1624510750000|2021-06-24 04:59:10|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|0
1624510780000|2021-06-24 04:59:40|||||||||2
1624510790000|2021-06-24 04:59:50|||||||||1
1624510800000|2021-06-24 05:00:00|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|0
1624510820000|2021-06-24 05:00:20|7471.3|7468.5|7471.3|7468.5|7471.4|7468.6|7471.3|7468.5|19
1624510830000|2021-06-24 05:00:30|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|1
1624510850000|2021-06-24 05:00:50|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|8
1624510860000|2021-06-24 05:01:00|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1624510900000|2021-06-24 05:01:40|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|0
1624510910000|2021-06-24 05:01:50|7470.9|7468.1|7470.8|7468|7470.9|7468.1|7470.8|7468|0
1624510940000|2021-06-24 05:02:20|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1624510950000|2021-06-24 05:02:30|||||||||10
1624510970000|2021-06-24 05:02:50|7471.4|7468.6|7471.3|7468.5|7471.4|7468.6|7471.3|7468.5|10
1624510980000|2021-06-24 05:03:00|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1624510990000|2021-06-24 05:03:10|7471.3|7468.5|7471.4|7468.6|7471.4|7468.6|7470.9|7468.1|1
1624511000000|2021-06-24 05:03:20|7471.3|7468.5|7471.4|7468.6|7471.4|7468.6|7471.3|7468.5|0
1624511020000|2021-06-24 05:03:40|7471.8|7469|7471|7468.2|7471.8|7469|7471|7468.2|3
1624511040000|2021-06-24 05:04:00|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|0
1624511050000|2021-06-24 05:04:10|7471.3|7468.5|7471.4|7468.6|7471.4|7468.6|7471.3|7468.5|0
1624511060000|2021-06-24 05:04:20|7471|7468.2|7471|7468.2|7471|7468.2|7470.9|7468.1|1
1624511070000|2021-06-24 05:04:30|7471.4|7468.6|7471|7468.2|7471.4|7468.6|7471|7468.2|6
1624511080000|2021-06-24 05:04:40|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|0
1624511090000|2021-06-24 05:04:50|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|1
1624511100000|2021-06-24 05:05:00|7471|7468.2|7471.3|7468.5|7471.4|7468.6|7471|7468.2|0
1624511110000|2021-06-24 05:05:10|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624511130000|2021-06-24 05:05:30|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|0
1624511140000|2021-06-24 05:05:40|7471|7468.2|7470.9|7468.1|7471|7468.2|7470.9|7468.1|0
1624511170000|2021-06-24 05:06:10|7470.5|7467.7|7471.4|7468.6|7471.4|7468.6|7470.5|7467.7|0
1624511210000|2021-06-24 05:06:50|7471.3|7468.5|7470.5|7467.7|7471.3|7468.5|7470.5|7467.7|0
1624511310000|2021-06-24 05:08:30|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624511330000|2021-06-24 05:08:50|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.4|7467.6|1
1624511340000|2021-06-24 05:09:00|7471.4|7468.6|7471.3|7468.5|7471.4|7468.6|7471.3|7468.5|0
1624511350000|2021-06-24 05:09:10|7470.5|7467.7|7471.4|7468.6|7471.4|7468.6|7470.5|7467.7|0
1624511440000|2021-06-24 05:10:40|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|1
1624511450000|2021-06-24 05:10:50|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|1
1624511470000|2021-06-24 05:11:10|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1624511530000|2021-06-24 05:12:10|7471.4|7468.6|7470.9|7468.1|7471.4|7468.6|7470.9|7468.1|0
1624511540000|2021-06-24 05:12:20|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|1
1624511570000|2021-06-24 05:12:50|||||||||2
1624511630000|2021-06-24 05:13:50|||||||||1
1624511640000|2021-06-24 05:14:00|7473.8|7471|7472.8|7470|7473.8|7471|7472.8|7470|10
1624511650000|2021-06-24 05:14:10|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|0
1624511660000|2021-06-24 05:14:20|7473|7470.2|7473.4|7470.6|7473.4|7470.6|7473|7470.2|0
1624511670000|2021-06-24 05:14:30|7474.2|7471.4|7473.4|7470.6|7474.4|7471.6|7473.4|7470.6|5
1624511680000|2021-06-24 05:14:40|7473.5|7470.7|7473|7470.2|7473.5|7470.7|7473|7470.2|0
1624511710000|2021-06-24 05:15:10|7473.4|7470.6|7473.4|7470.6|7473.5|7470.7|7473.4|7470.6|0
1624511740000|2021-06-24 05:15:40|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|0
1624511790000|2021-06-24 05:16:30|7473|7470.2|7472.9|7470.1|7473|7470.2|7472.9|7470.1|0
1624511800000|2021-06-24 05:16:40|7472.8|7470|7472.4|7469.6|7472.8|7470|7472.4|7469.6|0
1624511820000|2021-06-24 05:17:00|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|0
1624511830000|2021-06-24 05:17:10|7472.4|7469.6|7471.9|7469.1|7472.4|7469.6|7471.9|7469.1|0
1624511840000|2021-06-24 05:17:20|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|0
1624511870000|2021-06-24 05:17:50|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1624511880000|2021-06-24 05:18:00|7472.9|7470.1|7472.8|7470|7472.9|7470.1|7472.8|7470|0
1624511910000|2021-06-24 05:18:30|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1624511920000|2021-06-24 05:18:40|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1624511940000|2021-06-24 05:19:00|||||||||2
1624511950000|2021-06-24 05:19:10|7472.9|7470.1|7473|7470.2|7473|7470.2|7472.9|7470.1|1
1624511970000|2021-06-24 05:19:30|7472.9|7470.1|7472.8|7470|7472.9|7470.1|7472.8|7470|0
1624511980000|2021-06-24 05:19:40|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.8|7470|1
1624511990000|2021-06-24 05:19:50|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|0
1624512000000|2021-06-24 05:20:00|7472.9|7470.1|7472.8|7470|7472.9|7470.1|7472.8|7470|0
1624512010000|2021-06-24 05:20:10|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.8|7470|0
1624512030000|2021-06-24 05:20:30|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|0
1624512040000|2021-06-24 05:20:40|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1624512060000|2021-06-24 05:21:00|||||||||3
1624512070000|2021-06-24 05:21:10|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|0
1624512100000|2021-06-24 05:21:40|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|0
1624512130000|2021-06-24 05:22:10|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|0
1624512180000|2021-06-24 05:23:00|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1624512190000|2021-06-24 05:23:10|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|0
1624512200000|2021-06-24 05:23:20|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.4|7467.6|56
1624512210000|2021-06-24 05:23:30|7471.4|7468.6|7470.4|7467.6|7471.4|7468.6|7470.4|7467.6|0
1624512220000|2021-06-24 05:23:40|7470.3|7467.5|7469.8|7467|7470.4|7467.6|7469.8|7467|2
1624512230000|2021-06-24 05:23:50|7470.2|7467.4|7470.3|7467.5|7470.4|7467.6|7470.2|7467.4|1
1624512240000|2021-06-24 05:24:00|7470.4|7467.6|7471.4|7468.6|7471.4|7468.6|7470.4|7467.6|1
1624512250000|2021-06-24 05:24:10|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|1
1624512300000|2021-06-24 05:25:00|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|0
1624512310000|2021-06-24 05:25:10|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1624512320000|2021-06-24 05:25:20|||||||||1
1624512330000|2021-06-24 05:25:30|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|0
1624512360000|2021-06-24 05:26:00|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|1
1624512390000|2021-06-24 05:26:30|7471.4|7468.6|7471.9|7469.1|7471.9|7469.1|7471.4|7468.6|0
1624512440000|2021-06-24 05:27:20|7471.8|7469|7471.9|7469.1|7471.9|7469.1|7471.8|7469|1
1624512480000|2021-06-24 05:28:00|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|0
1624512510000|2021-06-24 05:28:30|7470.9|7468.1|7469.9|7467.1|7470.9|7468.1|7469.9|7467.1|4
1624512520000|2021-06-24 05:28:40|||||||||1
1624512530000|2021-06-24 05:28:50|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|0
1624512540000|2021-06-24 05:29:00|7469.5|7466.7|7470.4|7467.6|7470.4|7467.6|7469.5|7466.7|0
1624512560000|2021-06-24 05:29:20|7470.9|7468.1|7471.3|7468.5|7471.3|7468.5|7470.9|7468.1|0
1624512570000|2021-06-24 05:29:30|7470.8|7468|7470.9|7468.1|7470.9|7468.1|7470.8|7468|0
1624512600000|2021-06-24 05:30:00|7470.8|7468|7468.4|7465.6|7470.8|7468|7468.4|7465.6|0
1624512610000|2021-06-24 05:30:10|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|1
1624512630000|2021-06-24 05:30:30|7468.4|7465.6|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|5
1624512640000|2021-06-24 05:30:40|7470.4|7467.6|7468.9|7466.1|7470.4|7467.6|7468.9|7466.1|3
1624512650000|2021-06-24 05:30:50|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.8|7466|0
1624512660000|2021-06-24 05:31:00|7469.1|7466.3|7469.3|7466.5|7469.9|7467.1|7468.3|7465.5|0
1624512670000|2021-06-24 05:31:10|7468.8|7466|7468.4|7465.6|7468.8|7466|7468.3|7465.5|0
1624512680000|2021-06-24 05:31:20|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624512690000|2021-06-24 05:31:30|7467.8|7465|7467.4|7464.6|7467.8|7465|7466.8|7464|5
1624512700000|2021-06-24 05:31:40|7466.9|7464.1|7466.8|7464|7468.4|7465.6|7466.8|7464|3
1624512710000|2021-06-24 05:31:50|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|3
1624512720000|2021-06-24 05:32:00|7466.9|7464.1|7468.4|7465.6|7468.4|7465.6|7466.9|7464.1|5
1624512730000|2021-06-24 05:32:10|7468.3|7465.5|7467.9|7465.1|7468.3|7465.5|7467.4|7464.6|0
1624512740000|2021-06-24 05:32:20|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624512750000|2021-06-24 05:32:30|7468.9|7466.1|7469.4|7466.6|7469.4|7466.6|7468.9|7466.1|1
1624512770000|2021-06-24 05:32:50|7469.5|7466.7|7469.9|7467.1|7469.9|7467.1|7469.5|7466.7|0
1624512780000|2021-06-24 05:33:00|7470.4|7467.6|7472.9|7470.1|7472.9|7470.1|7470.4|7467.6|4
1624512790000|2021-06-24 05:33:10|7473.4|7470.6|7473.4|7470.6|7474.4|7471.6|7473.4|7470.6|0
1624512800000|2021-06-24 05:33:20|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|1
1624512810000|2021-06-24 05:33:30|7471.9|7469.1|7473.3|7470.5|7473.4|7470.6|7471.9|7469.1|1
1624512820000|2021-06-24 05:33:40|7473.4|7470.6|7472.9|7470.1|7473.4|7470.6|7472.9|7470.1|0
1624512830000|2021-06-24 05:33:50|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7471.9|7469.1|0
1624512840000|2021-06-24 05:34:00|7472.5|7469.7|7472.9|7470.1|7472.9|7470.1|7472.5|7469.7|0
1624512850000|2021-06-24 05:34:10|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|0
1624512860000|2021-06-24 05:34:20|7472.5|7469.7|7472.4|7469.6|7473.9|7471.1|7471.3|7468.5|2
1624512870000|2021-06-24 05:34:30|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|0
1624512880000|2021-06-24 05:34:40|7473.4|7470.6|7473.8|7471|7473.9|7471.1|7473.4|7470.6|0
1624512890000|2021-06-24 05:34:50|7473.4|7470.6|7474.4|7471.6|7474.4|7471.6|7473.4|7470.6|5
1624512900000|2021-06-24 05:35:00|7474.9|7472.1|7473.9|7471.1|7474.9|7472.1|7473.9|7471.1|0
1624512910000|2021-06-24 05:35:10|7473.4|7470.6|7476.5|7473.7|7476.5|7473.7|7473.4|7470.6|422
1624512920000|2021-06-24 05:35:20|7476.6|7473.8|7477|7474.2|7477.1|7474.3|7476.5|7473.7|1
1624512930000|2021-06-24 05:35:30|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|41
1624512940000|2021-06-24 05:35:40|7476.5|7473.7|7475.6|7472.8|7476.5|7473.7|7475.6|7472.8|0
1624512950000|2021-06-24 05:35:50|7475.5|7472.7|7475|7472.2|7475.5|7472.7|7475|7472.2|0
1624512970000|2021-06-24 05:36:10|7474.6|7471.8|7474.5|7471.7|7474.6|7471.8|7474.5|7471.7|0
1624512980000|2021-06-24 05:36:20|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7474.6|7471.8|0
1624512990000|2021-06-24 05:36:30|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|0
1624513010000|2021-06-24 05:36:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|0
1624513020000|2021-06-24 05:37:00|7474.4|7471.6|7473.6|7470.8|7474.4|7471.6|7473.5|7470.7|1
1624513050000|2021-06-24 05:37:30|7474.1|7470.1|7471.4|7468.6|7474.1|7470.5|7471.4|7468.6|69
1624513060000|2021-06-24 05:37:40|7470.4|7467.6|7469.9|7467.1|7470.4|7467.6|7469.9|7467.1|2
1624513070000|2021-06-24 05:37:50|7469.4|7466.6|7469.5|7466.7|7469.5|7466.7|7469.1|7466.3|0
1624513080000|2021-06-24 05:38:00|7469.1|7466.3|7469|7466.2|7469.1|7466.3|7468.5|7465.7|1
1624513090000|2021-06-24 05:38:10|7470|7467.2|7471.4|7468.6|7471.4|7468.6|7470|7467.2|2
1624513100000|2021-06-24 05:38:20|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1624513150000|2021-06-24 05:39:10|7469.9|7467.1|7469.4|7466.6|7469.9|7467.1|7469.4|7466.6|9
1624513160000|2021-06-24 05:39:20|7468.9|7466.1|7469.5|7466.7|7469.5|7466.7|7468.9|7466.1|1
1624513170000|2021-06-24 05:39:30|7469.9|7467.1|7469.4|7466.6|7470.5|7467.7|7469.4|7466.6|4
1624513180000|2021-06-24 05:39:40|7469.5|7466.7|7469.4|7466.6|7469.5|7466.7|7469.4|7466.6|3
1624513190000|2021-06-24 05:39:50|7469|7466.2|7469.4|7466.6|7469.5|7466.7|7469|7466.2|10
1624513200000|2021-06-24 05:40:00|7468.9|7466.1|7468|7465.2|7468.9|7466.1|7468|7465.2|1
1624513210000|2021-06-24 05:40:10|7468.1|7465.3|7469|7466.2|7469|7466.2|7468.1|7465.3|3
1624513220000|2021-06-24 05:40:20|7469.5|7466.7|7469|7466.2|7469.5|7466.7|7468.4|7465.6|6
1624513240000|2021-06-24 05:40:40|7468.9|7466.1|7468.5|7465.7|7469.4|7466.6|7468.4|7465.6|2
1624513250000|2021-06-24 05:40:50|7468.4|7465.6|7469|7466.2|7469|7466.2|7468.4|7465.6|0
1624513260000|2021-06-24 05:41:00|7468.6|7465.8|7468.4|7465.6|7468.6|7465.8|7468.4|7465.6|2
1624513270000|2021-06-24 05:41:10|7467.9|7465.1|7468.4|7465.6|7468.4|7465.6|7467.9|7465.1|4
1624513280000|2021-06-24 05:41:20|7467.9|7465.1|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|0
1624513290000|2021-06-24 05:41:30|7468|7465.2|7468.4|7465.6|7468.4|7465.6|7467.9|7465.1|0
1624513300000|2021-06-24 05:41:40|7468.3|7465.5|7467.9|7465.1|7468.3|7465.5|7467.9|7465.1|0
1624513310000|2021-06-24 05:41:50|7468.4|7465.6|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|2
1624513320000|2021-06-24 05:42:00|7468|7465.2|7468.4|7465.6|7468.5|7465.7|7468|7465.2|2
1624513330000|2021-06-24 05:42:10|7467.9|7465.1|7468.5|7465.7|7468.5|7465.7|7467.9|7465.1|10
1624513340000|2021-06-24 05:42:20|7467.9|7465.1|7468.4|7465.6|7468.5|7465.7|7467.9|7465.1|2
1624513350000|2021-06-24 05:42:30|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1624513370000|2021-06-24 05:42:50|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624513380000|2021-06-24 05:43:00|7468.5|7465.7|7468|7465.2|7468.5|7465.7|7468|7465.2|0
1624513390000|2021-06-24 05:43:10|7468.1|7465.3|7469|7466.2|7469|7466.2|7468.1|7465.3|1
1624513400000|2021-06-24 05:43:20|7468.5|7465.7|7470.9|7468.1|7471|7468.2|7468.5|7465.7|25
1624513410000|2021-06-24 05:43:30|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1624513420000|2021-06-24 05:43:40|7471.4|7468.6|7471.6|7468.8|7472|7469.2|7471.4|7468.6|2
1624513440000|2021-06-24 05:44:00|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|0
1624513450000|2021-06-24 05:44:10|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|0
1624513460000|2021-06-24 05:44:20|7472.5|7469.7|7472.6|7469.8|7472.6|7469.8|7472.5|7469.7|0
1624513480000|2021-06-24 05:44:40|7472.5|7469.7|7472.4|7469.6|7472.5|7469.7|7472.4|7469.6|0
1624513490000|2021-06-24 05:44:50|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|0
1624513500000|2021-06-24 05:45:00|7471.6|7468.8|7470.9|7468.1|7471.6|7468.8|7470.5|7467.7|21
1624513510000|2021-06-24 05:45:10|7470.8|7468|7470.4|7467.6|7470.8|7468|7470.4|7467.6|0
1624513530000|2021-06-24 05:45:30|7470.3|7467.5|7469.8|7467|7470.4|7467.6|7469.8|7467|0
1624513540000|2021-06-24 05:45:40|7469.4|7466.6|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|14
1624513550000|2021-06-24 05:45:50|7470.3|7467.5|7469.3|7466.5|7470.3|7467.5|7469.3|7466.5|1
1624513560000|2021-06-24 05:46:00|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1624513570000|2021-06-24 05:46:10|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1624513580000|2021-06-24 05:46:20|7468.5|7465.7|7468.4|7465.6|7468.5|7465.7|7468.4|7465.6|0
1624513600000|2021-06-24 05:46:40|7467.9|7465.1|7467.4|7464.6|7467.9|7465.1|7467.4|7464.6|1
1624513620000|2021-06-24 05:47:00|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1624513640000|2021-06-24 05:47:20|||||||||4
1624513660000|2021-06-24 05:47:40|||||||||14
1624513670000|2021-06-24 05:47:50|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|19
1624513680000|2021-06-24 05:48:00|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|1
1624513690000|2021-06-24 05:48:10|7468.4|7465.6|7468.6|7465.8|7468.9|7466.1|7468.4|7465.6|2
1624513710000|2021-06-24 05:48:30|7469.5|7466.7|7469|7466.2|7469.5|7466.7|7469|7466.2|7
1624513720000|2021-06-24 05:48:40|7469.4|7466.6|7471.6|7468.8|7471.6|7468.8|7469.4|7466.6|1
1624513730000|2021-06-24 05:48:50|7471.5|7468.7|7472.6|7469.8|7473.9|7471.1|7471.5|7468.7|30
1624513740000|2021-06-24 05:49:00|7472.5|7469.7|7473.5|7470.7|7473.5|7470.7|7472.1|7469.3|0
1624513750000|2021-06-24 05:49:10|7473.4|7470.6|7473.1|7470.3|7473.9|7471.1|7473|7470.2|0
1624513760000|2021-06-24 05:49:20|7473.5|7470.7|7473.6|7470.8|7474.1|7471.3|7473.5|7470.7|22
1624513770000|2021-06-24 05:49:30|7474.1|7471.3|7474.4|7471.6|7475.4|7472.6|7474.1|7471.3|0
1624513780000|2021-06-24 05:49:40|7473.9|7471.1|7474|7471.2|7474|7471.2|7473.9|7471.1|0
1624513790000|2021-06-24 05:49:50|7474.5|7471.7|7474.4|7471.6|7474.6|7471.8|7474.4|7471.6|0
1624513800000|2021-06-24 05:50:00|7474|7471.2|7474.5|7471.7|7475|7472.2|7474|7471.2|22
1624513810000|2021-06-24 05:50:10|7473|7470.2|7474.5|7471.7|7474.5|7471.7|7473|7470.2|8
1624513820000|2021-06-24 05:50:20|7474|7471.2|7475.5|7472.7|7475.5|7472.7|7474|7471.2|1
1624513830000|2021-06-24 05:50:30|7475.4|7472.6|7475|7472.2|7475.4|7472.6|7475|7472.2|0
1624513860000|2021-06-24 05:51:00|7476|7473.2|7474.9|7472.1|7476|7473.2|7474.9|7472.1|95
1624513870000|2021-06-24 05:51:10|7473.9|7471.1|7474.4|7471.6|7474.4|7471.6|7473.4|7470.6|4
1624513880000|2021-06-24 05:51:20|7473.9|7471.1|7473.4|7470.6|7473.9|7471.1|7473.4|7470.6|0
1624513910000|2021-06-24 05:51:50|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|0
1624513920000|2021-06-24 05:52:00|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|1
1624513930000|2021-06-24 05:52:10|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|0
1624513950000|2021-06-24 05:52:30|7472.9|7470.1|7472.5|7469.7|7472.9|7470.1|7472.5|7469.7|0
1624513970000|2021-06-24 05:52:50|7472.7|7469.9|7475.8|7473|7475.8|7473|7472.7|7469.9|5
1624513980000|2021-06-24 05:53:00|7475.4|7472.6|7475.3|7472.5|7475.4|7472.6|7475.3|7472.5|0
1624513990000|2021-06-24 05:53:10|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|0
1624514030000|2021-06-24 05:53:50|7475.5|7472.7|7476.4|7473.6|7476.4|7473.6|7475.5|7472.7|1
1624514060000|2021-06-24 05:54:20|||||||||1
1624514070000|2021-06-24 05:54:30|7477|7474.2|7477.4|7474.6|7477.4|7474.6|7477|7474.2|4
1624514080000|2021-06-24 05:54:40|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|0
1624514090000|2021-06-24 05:54:50|7478.3|7475.5|7478.3|7475.5|7478.4|7475.6|7478.3|7475.5|2
1624514100000|2021-06-24 05:55:00|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|2
1624514110000|2021-06-24 05:55:10|7478.3|7475.5|7477.9|7475.1|7478.3|7475.5|7477.9|7475.1|0
1624514130000|2021-06-24 05:55:30|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|1
1624514140000|2021-06-24 05:55:40|7479.3|7476.5|7478.4|7475.6|7479.3|7476.5|7477.9|7475.1|7
1624514160000|2021-06-24 05:56:00|7477.8|7475|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|2
1624514170000|2021-06-24 05:56:10|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|0
1624514190000|2021-06-24 05:56:30|7478.3|7475.5|7478|7475.2|7478.4|7475.6|7477.9|7475.1|1
1624514200000|2021-06-24 05:56:40|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|1
1624514220000|2021-06-24 05:57:00|7478.5|7475.7|7478.9|7476.1|7478.9|7476.1|7478.5|7475.7|0
1624514230000|2021-06-24 05:57:10|||||||||1
1624514250000|2021-06-24 05:57:30|7478.8|7476|7478.8|7476|7478.8|7476|7478.8|7476|0
1624514260000|2021-06-24 05:57:40|7478.3|7475.5|7477.4|7474.6|7478.3|7475.5|7477.4|7474.6|0
1624514270000|2021-06-24 05:57:50|||||||||1
1624514290000|2021-06-24 05:58:10|7477.3|7474.5|7476.4|7473.6|7477.3|7474.5|7476.4|7473.6|1
1624514310000|2021-06-24 05:58:30|7476.3|7473.5|7475.4|7472.6|7476.3|7473.5|7475.4|7472.6|0
1624514320000|2021-06-24 05:58:40|7475.5|7472.7|7475.4|7472.6|7475.9|7473.1|7475.4|7472.6|0
1624514330000|2021-06-24 05:58:50|7475.5|7472.7|7474.9|7472.1|7475.9|7473.1|7474.5|7471.7|1
1624514340000|2021-06-24 05:59:00|7474.4|7471.6|7476.4|7473.6|7476.4|7473.6|7474.4|7471.6|4
1624514370000|2021-06-24 05:59:30|7476.5|7473.7|7477.5|7474.7|7477.5|7474.7|7476.5|7473.7|1
1624514380000|2021-06-24 05:59:40|7478.4|7475.6|7476.5|7473.7|7478.4|7475.6|7476.5|7473.7|22
1624514390000|2021-06-24 05:59:50|7476.4|7473.6|7476|7473.2|7476.5|7473.7|7476|7473.2|0
1624514400000|2021-06-24 06:00:00|7476.4|7473.6|7475.5|7472.7|7476.4|7473.6|7475|7472.2|1
1624514410000|2021-06-24 06:00:10|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1624514420000|2021-06-24 06:00:20|7475.5|7472.7|7474.9|7472.1|7475.5|7472.7|7474.9|7472.1|1
1624514430000|2021-06-24 06:00:30|7474|7471.2|7475|7472.2|7475|7472.2|7473.9|7471.1|12
1624514440000|2021-06-24 06:00:40|7474.6|7471.8|7474.5|7471.7|7475|7472.2|7474.5|7471.7|0
1624514450000|2021-06-24 06:00:50|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|0
1624514460000|2021-06-24 06:01:00|7474.5|7471.7|7475.5|7472.7|7476|7473.2|7474.5|7471.7|0
1624514520000|2021-06-24 06:02:00|7476|7473.2|7476.1|7473.3|7476.5|7473.7|7476|7473.2|0
1624514530000|2021-06-24 06:02:10|7476.4|7473.6|7475.5|7472.7|7476.4|7473.6|7474.5|7471.7|12
1624514560000|2021-06-24 06:02:40|7476|7473.2|7477.4|7474.6|7477.5|7474.7|7476|7473.2|2
1624514570000|2021-06-24 06:02:50|7476.5|7473.7|7476|7473.2|7476.9|7474.1|7476|7473.2|3
1624514580000|2021-06-24 06:03:00|7476.5|7473.7|7476.5|7473.7|7478.5|7475.7|7476.5|7473.7|22
1624514590000|2021-06-24 06:03:10|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.4|7474.6|0
1624514610000|2021-06-24 06:03:30|7478|7475.2|7476.5|7473.7|7478|7475.2|7476.5|7473.7|0
1624514620000|2021-06-24 06:03:40|7476.4|7473.6|7476.5|7473.7|7476.5|7473.7|7476.4|7473.6|0
1624514640000|2021-06-24 06:04:00|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|0
1624514650000|2021-06-24 06:04:10|7477.1|7474.3|7477.5|7474.7|7477.5|7474.7|7477.1|7474.3|0
1624514700000|2021-06-24 06:05:00|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|1
1624514710000|2021-06-24 06:05:10|7477|7474.2|7476.5|7473.7|7477|7474.2|7476.4|7473.6|1
1624514720000|2021-06-24 06:05:20|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|1
1624514730000|2021-06-24 06:05:30|7476.9|7474.1|7477.4|7474.6|7477.4|7474.6|7476.5|7473.7|0
1624514740000|2021-06-24 06:05:40|7477.5|7474.7|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|3
1624514750000|2021-06-24 06:05:50|7478.5|7475.7|7478.5|7475.7|7479|7476.2|7478.5|7475.7|3
1624514760000|2021-06-24 06:06:00|7478.4|7475.6|7478.5|7475.7|7478.5|7475.7|7478.4|7475.6|0
1624514770000|2021-06-24 06:06:10|7478.9|7476.1|7479|7476.2|7479|7476.2|7478.9|7476.1|1
1624514780000|2021-06-24 06:06:20|7478.5|7475.7|7478.4|7475.6|7478.5|7475.7|7478.4|7475.6|2
1624514800000|2021-06-24 06:06:40|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|0
1624514810000|2021-06-24 06:06:50|||||||||2
1624514820000|2021-06-24 06:07:00|7478|7475.2|7479|7476.2|7479|7476.2|7478|7475.2|1
1624514830000|2021-06-24 06:07:10|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|1
1624514850000|2021-06-24 06:07:30|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|1
1624514860000|2021-06-24 06:07:40|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|0
1624514880000|2021-06-24 06:08:00|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|1
1624514900000|2021-06-24 06:08:20|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|0
1624514920000|2021-06-24 06:08:40|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|0
1624514930000|2021-06-24 06:08:50|7478.8|7476|7478.4|7475.6|7478.8|7476|7478.4|7475.6|0
1624514940000|2021-06-24 06:09:00|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|0
1624514950000|2021-06-24 06:09:10|7478.4|7475.6|7478.4|7475.6|7478.5|7475.7|7478.4|7475.6|1
1624514990000|2021-06-24 06:09:50|7478.8|7476|7478.8|7476|7478.8|7476|7478.8|7476|0
1624515000000|2021-06-24 06:10:00|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|0
1624515010000|2021-06-24 06:10:10|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|0
1624515030000|2021-06-24 06:10:30|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|0
1624515040000|2021-06-24 06:10:40|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|0
1624515050000|2021-06-24 06:10:50|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|0
1624515060000|2021-06-24 06:11:00|7478.8|7476|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|0
1624515110000|2021-06-24 06:11:50|7478.4|7475.6|7479|7476.2|7479|7476.2|7478.4|7475.6|4
1624515120000|2021-06-24 06:12:00|7479.4|7476.6|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|6
1624515140000|2021-06-24 06:12:20|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|1
1624515150000|2021-06-24 06:12:30|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|0
1624515160000|2021-06-24 06:12:40|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1624515170000|2021-06-24 06:12:50|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|0
1624515180000|2021-06-24 06:13:00|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|0
1624515190000|2021-06-24 06:13:10|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|0
1624515210000|2021-06-24 06:13:30|||||||||1
1624515220000|2021-06-24 06:13:40|||||||||9
1624515240000|2021-06-24 06:14:00|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|4
1624515250000|2021-06-24 06:14:10|7482.5|7479.7|7486.4|7483.6|7486.4|7483.6|7482.5|7479.7|23
1624515260000|2021-06-24 06:14:20|7486.9|7484.1|7487.9|7485.1|7487.9|7485.1|7486.9|7484.1|199
1624515270000|2021-06-24 06:14:30|7487.5|7484.7|7487.4|7484.6|7487.6|7484.8|7487|7484.2|12
1624515290000|2021-06-24 06:14:50|7487.5|7484.7|7487.4|7484.6|7487.5|7484.7|7487.4|7484.6|19
1624515300000|2021-06-24 06:15:00|7487.5|7484.7|7487.3|7484.5|7489.4|7486.6|7487.3|7484.5|82
1624515310000|2021-06-24 06:15:10|7486.9|7484.1|7488.4|7485.6|7488.4|7485.6|7486.9|7484.1|4
1624515320000|2021-06-24 06:15:20|7488.9|7486.1|7486.9|7484.1|7488.9|7486.1|7486.9|7484.1|0
1624515330000|2021-06-24 06:15:30|7486.4|7483.6|7485.9|7483.1|7486.4|7483.6|7485.9|7483.1|0
1624515340000|2021-06-24 06:15:40|7486.4|7483.6|7485.9|7483.1|7486.4|7483.6|7485.9|7483.1|1
1624515350000|2021-06-24 06:15:50|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|0
1624515360000|2021-06-24 06:16:00|7486.4|7483.6|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|6
1624515370000|2021-06-24 06:16:10|7486.8|7484|7485.9|7483.1|7486.8|7484|7485.9|7483.1|6
1624515390000|2021-06-24 06:16:30|7485.4|7482.6|7486|7483.2|7486|7483.2|7484.9|7482.1|2
1624515400000|2021-06-24 06:16:40|7486.4|7483.6|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|3
1624515410000|2021-06-24 06:16:50|7486.8|7484|7486.4|7483.6|7486.8|7484|7485.9|7483.1|1
1624515420000|2021-06-24 06:17:00|7485.9|7483.1|7487.4|7484.6|7488.6|7485|7485.9|7483.1|68
1624515430000|2021-06-24 06:17:10|7487.9|7485.1|7488.4|7485.6|7488.8|7486|7487.9|7485.1|19
1624515440000|2021-06-24 06:17:20|7487.4|7484.6|7487.9|7485.1|7487.9|7485.1|7487.4|7484.6|0
1624515450000|2021-06-24 06:17:30|7488|7485.2|7488.9|7486.1|7488.9|7486.1|7486.9|7484.1|7
1624515460000|2021-06-24 06:17:40|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|1
1624515470000|2021-06-24 06:17:50|7488.5|7485.7|7489.5|7486.7|7489.9|7487.1|7488.4|7485.6|6
1624515480000|2021-06-24 06:18:00|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|10
1624515490000|2021-06-24 06:18:10|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.4|7486.6|28
1624515500000|2021-06-24 06:18:20|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|2
1624515510000|2021-06-24 06:18:30|7489.9|7487.1|7489.9|7487.1|7490.9|7488.1|7489.6|7486.8|37
1624515520000|2021-06-24 06:18:40|7489.4|7486.6|7490|7487.2|7490|7487.2|7489.4|7486.6|0
1624515530000|2021-06-24 06:18:50|7489.9|7487.1|7489.5|7486.7|7489.9|7487.1|7489.4|7486.6|4
1624515540000|2021-06-24 06:19:00|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.6|7486.8|1
1624515550000|2021-06-24 06:19:10|7489.4|7486.6|7490.5|7487.7|7490.6|7487.8|7489.4|7486.6|7
1624515560000|2021-06-24 06:19:20|7490.1|7487.3|7491.4|7488.6|7491.6|7488.8|7490.1|7487.3|16
1624515570000|2021-06-24 06:19:30|7490.6|7487.8|7490|7487.2|7490.6|7487.8|7490|7487.2|2
1624515580000|2021-06-24 06:19:40|7490.1|7487.3|7490.6|7487.8|7490.6|7487.8|7490.1|7487.3|3
1624515590000|2021-06-24 06:19:50|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|2
1624515600000|2021-06-24 06:20:00|7490.6|7487.8|7491.6|7488.8|7491.6|7488.8|7490.6|7487.8|0
1624515610000|2021-06-24 06:20:10|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|22
1624515620000|2021-06-24 06:20:20|7492.1|7489.3|7491.1|7488.3|7492.1|7489.3|7491.1|7488.3|5
1624515630000|2021-06-24 06:20:30|||||||||1
1624515640000|2021-06-24 06:20:40|7491.6|7488.8|7491.1|7488.3|7491.6|7488.8|7491.1|7488.3|2
1624515650000|2021-06-24 06:20:50|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|53
1624515660000|2021-06-24 06:21:00|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|3
1624515670000|2021-06-24 06:21:10|7492|7489.2|7492.5|7489.7|7492.5|7489.7|7492|7489.2|7
1624515690000|2021-06-24 06:21:30|7492|7489.2|7491.6|7488.8|7492|7489.2|7491.5|7488.7|0
1624515700000|2021-06-24 06:21:40|7491.5|7488.7|7489.4|7486.6|7491.6|7488.8|7489.4|7486.6|46
1624515710000|2021-06-24 06:21:50|7488.5|7485.7|7489|7486.2|7489|7486.2|7488|7485.2|9
1624515720000|2021-06-24 06:22:00|7489.1|7486.3|7489.9|7487.1|7490.4|7487.6|7489.1|7486.3|3
1624515730000|2021-06-24 06:22:10|7490.4|7487.6|7489.4|7486.6|7490.4|7487.6|7489.4|7486.6|9
1624515740000|2021-06-24 06:22:20|||||||||2
1624515750000|2021-06-24 06:22:30|7488.5|7485.7|7487.5|7484.7|7490|7487.2|7487|7484.2|15
1624515760000|2021-06-24 06:22:40|7487.6|7484.8|7488.9|7486.1|7488.9|7486.1|7487.6|7484.8|1
1624515770000|2021-06-24 06:22:50|7488.4|7485.6|7488.4|7485.6|7488.5|7485.7|7488.4|7485.6|0
1624515780000|2021-06-24 06:23:00|7487.9|7485.1|7488|7485.2|7488|7485.2|7487.9|7485.1|0
1624515790000|2021-06-24 06:23:10|7488.4|7485.6|7487.9|7485.1|7488.4|7485.6|7487.9|7485.1|0
1624515800000|2021-06-24 06:23:20|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.4|7483.6|10
1624515810000|2021-06-24 06:23:30|7486.9|7484.1|7486.4|7483.6|7486.9|7484.1|7485.9|7483.1|8
1624515820000|2021-06-24 06:23:40|7486.5|7483.7|7486|7483.2|7486.9|7484.1|7486|7483.2|1
1624515830000|2021-06-24 06:23:50|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|0
1624515840000|2021-06-24 06:24:00|7486.9|7484.1|7490|7487.2|7490.1|7487.3|7486.9|7484.1|308
1624515850000|2021-06-24 06:24:10|7490.5|7487.7|7490.5|7487.7|7491|7488.2|7490.1|7487.3|1
1624515860000|2021-06-24 06:24:20|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.5|7486.7|1
1624515870000|2021-06-24 06:24:30|7489.5|7486.7|7489.6|7486.8|7489.6|7486.8|7488.6|7485.8|0
1624515880000|2021-06-24 06:24:40|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1624515890000|2021-06-24 06:24:50|7489|7486.2|7489.1|7486.3|7489.1|7486.3|7488.6|7485.8|0
1624515910000|2021-06-24 06:25:10|7489.6|7486.8|7490.5|7487.7|7491|7488.2|7489.6|7486.8|0
1624515920000|2021-06-24 06:25:20|7489.6|7486.8|7490.1|7487.3|7491|7488.2|7489.5|7486.7|1
1624515930000|2021-06-24 06:25:30|7490.9|7488.1|7489.6|7486.8|7490.9|7488.1|7489.6|7486.8|2
1624515940000|2021-06-24 06:25:40|7490.6|7487.8|7490.6|7487.8|7491|7488.2|7490.5|7487.7|0
1624515960000|2021-06-24 06:26:00|7490.5|7487.7|7490|7487.2|7490.5|7487.7|7490|7487.2|1
1624515970000|2021-06-24 06:26:10|7489.5|7486.7|7489.6|7486.8|7490.1|7487.3|7489.5|7486.7|0
1624515980000|2021-06-24 06:26:20|7489.5|7486.7|7489.1|7486.3|7489.5|7486.7|7489|7486.2|0
1624515990000|2021-06-24 06:26:30|7489.6|7486.8|7489.5|7486.7|7489.6|7486.8|7489.5|7486.7|1
1624516000000|2021-06-24 06:26:40|7489.4|7486.6|7489|7486.2|7489.4|7486.6|7488.6|7485.8|0
1624516010000|2021-06-24 06:26:50|7488.5|7485.7|7488.6|7485.8|7488.6|7485.8|7488.5|7485.7|0
1624516020000|2021-06-24 06:27:00|7488.1|7485.3|7487.6|7484.8|7489.5|7486.7|7487.6|7484.8|88
1624516030000|2021-06-24 06:27:10|7487.5|7484.7|7487.6|7484.8|7487.6|7484.8|7487|7484.2|9
1624516040000|2021-06-24 06:27:20|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|0
1624516050000|2021-06-24 06:27:30|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1624516070000|2021-06-24 06:27:50|7488|7485.2|7489|7486.2|7489|7486.2|7488|7485.2|5
1624516080000|2021-06-24 06:28:00|7489.1|7486.3|7489.4|7486.6|7489.5|7486.7|7489.1|7486.3|0
1624516090000|2021-06-24 06:28:10|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|1
1624516100000|2021-06-24 06:28:20|7489.4|7486.6|7489|7486.2|7489.4|7486.6|7489|7486.2|0
1624516110000|2021-06-24 06:28:30|7489.1|7486.3|7489.5|7486.7|7489.6|7486.8|7488.8|7486|19
1624516120000|2021-06-24 06:28:40|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|0
1624516130000|2021-06-24 06:28:50|7489.4|7486.6|7488.6|7485.8|7489.4|7486.6|7488.6|7485.8|4
1624516140000|2021-06-24 06:29:00|7489.5|7486.7|7489.5|7486.7|7489.9|7487.1|7489.5|7486.7|4
1624516160000|2021-06-24 06:29:20|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.5|7486.7|1
1624516170000|2021-06-24 06:29:30|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|0
1624516180000|2021-06-24 06:29:40|7490.2|7487.4|7490.6|7487.8|7490.6|7487.8|7490.2|7487.4|0
1624516190000|2021-06-24 06:29:50|7490.5|7487.7|7490.1|7487.3|7490.6|7487.8|7490.1|7487.3|0
1624516200000|2021-06-24 06:30:00|7490.5|7487.7|7490.1|7487.3|7490.5|7487.7|7490|7487.2|11
1624516210000|2021-06-24 06:30:10|7490.5|7487.7|7489.5|7486.7|7490.6|7487.8|7489.5|7486.7|1
1624516220000|2021-06-24 06:30:20|7489.6|7486.8|7489.6|7486.8|7490|7487.2|7489.6|7486.8|0
1624516230000|2021-06-24 06:30:30|7489.5|7486.7|7489.5|7486.7|7489.6|7486.8|7489.5|7486.7|1
1624516240000|2021-06-24 06:30:40|7489.6|7486.8|7489.1|7486.3|7489.6|7486.8|7489|7486.2|4
1624516250000|2021-06-24 06:30:50|7489|7486.2|7489|7486.2|7489.1|7486.3|7489|7486.2|0
1624516260000|2021-06-24 06:31:00|7488|7485.2|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|10
1624516270000|2021-06-24 06:31:10|7487.6|7484.8|7487.1|7484.3|7488|7485.2|7487.1|7484.3|0
1624516280000|2021-06-24 06:31:20|7487.6|7484.8|7488|7485.2|7488|7485.2|7487.6|7484.8|0
1624516290000|2021-06-24 06:31:30|7488.1|7485.3|7488.5|7485.7|7488.6|7485.8|7488.1|7485.3|0
1624516320000|2021-06-24 06:32:00|7488.1|7485.3|7488.5|7485.7|7488.6|7485.8|7487.6|7484.8|4
1624516330000|2021-06-24 06:32:10|7488.4|7485.6|7488.6|7485.8|7488.6|7485.8|7488|7485.2|0
1624516350000|2021-06-24 06:32:30|7488.5|7485.7|7488.1|7485.3|7488.5|7485.7|7488.1|7485.3|0
1624516360000|2021-06-24 06:32:40|7488|7485.2|7487.5|7484.7|7488|7485.2|7487.5|7484.7|1
1624516370000|2021-06-24 06:32:50|7487.6|7484.8|7486.6|7483.8|7488|7485.2|7486.6|7483.8|3
1624516380000|2021-06-24 06:33:00|7487.6|7484.8|7488|7485.2|7488.1|7485.3|7487.6|7484.8|1
1624516390000|2021-06-24 06:33:10|7487.6|7484.8|7487.1|7484.3|7487.6|7484.8|7487.1|7484.3|0
1624516410000|2021-06-24 06:33:30|7487.6|7484.8|7487.1|7484.3|7487.6|7484.8|7487|7484.2|0
1624516420000|2021-06-24 06:33:40|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|0
1624516440000|2021-06-24 06:34:00|7487.1|7484.3|7487|7484.2|7487.4|7484.6|7487|7484.2|0
1624516450000|2021-06-24 06:34:10|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487|7484.2|0
1624516490000|2021-06-24 06:34:50|7487|7484.2|7488|7485.2|7488|7485.2|7487|7484.2|0
1624516500000|2021-06-24 06:35:00|7488.1|7485.3|7488.9|7486.1|7488.9|7486.1|7488|7485.2|2
1624516510000|2021-06-24 06:35:10|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|0
1624516520000|2021-06-24 06:35:20|7489|7486.2|7488|7485.2|7489|7486.2|7488|7485.2|2
1624516530000|2021-06-24 06:35:30|7487|7484.2|7487.1|7484.3|7487.1|7484.3|7487|7484.2|5
1624516540000|2021-06-24 06:35:40|7487|7484.2|7487.4|7484.6|7487.5|7484.7|7487|7484.2|0
1624516550000|2021-06-24 06:35:50|7487|7484.2|7487.5|7484.7|7487.5|7484.7|7486.6|7483.8|13
1624516560000|2021-06-24 06:36:00|7488|7485.2|7488.5|7485.7|7489|7486.2|7488|7485.2|6
1624516580000|2021-06-24 06:36:20|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|1
1624516590000|2021-06-24 06:36:30|7487.9|7485.1|7487|7484.2|7487.9|7485.1|7487|7484.2|0
1624516610000|2021-06-24 06:36:50|7487.5|7484.7|7487.6|7484.8|7487.6|7484.8|7487.5|7484.7|14
1624516620000|2021-06-24 06:37:00|7488|7485.2|7487|7484.2|7488|7485.2|7487|7484.2|6
1624516630000|2021-06-24 06:37:10|7486.6|7483.8|7486.5|7483.7|7486.6|7483.8|7486.5|7483.7|4
1624516640000|2021-06-24 06:37:20|7486.6|7483.8|7486.5|7483.7|7486.6|7483.8|7486.5|7483.7|0
1624516650000|2021-06-24 06:37:30|||||||||4
1624516690000|2021-06-24 06:38:10|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1624516710000|2021-06-24 06:38:30|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|0
1624516720000|2021-06-24 06:38:40|7487|7484.2|7485|7482.2|7487|7484.2|7485|7482.2|4
1624516730000|2021-06-24 06:38:50|7485.5|7482.7|7485|7482.2|7485.5|7482.7|7485|7482.2|2
1624516740000|2021-06-24 06:39:00|7484.5|7481.7|7483.5|7480.7|7484.5|7481.7|7483.5|7480.7|5
1624516750000|2021-06-24 06:39:10|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|0
1624516770000|2021-06-24 06:39:30|7483.5|7480.7|7482.6|7479.8|7483.5|7480.7|7482.6|7479.8|1
1624516780000|2021-06-24 06:39:40|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|0
1624516800000|2021-06-24 06:40:00|7482.5|7479.7|7480.9|7478.1|7482.5|7479.7|7480.5|7477.7|14
1624516810000|2021-06-24 06:40:10|7480.5|7477.7|7483.3|7480.5|7483.4|7480.6|7480.5|7477.7|24
1624516820000|2021-06-24 06:40:20|7483.4|7480.6|7484.3|7481.5|7484.4|7481.6|7483.4|7480.6|8
1624516830000|2021-06-24 06:40:30|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.9|7480.1|0
1624516840000|2021-06-24 06:40:40|7483.3|7480.5|7483|7480.2|7483.3|7480.5|7482|7479.2|28
1624516850000|2021-06-24 06:40:50|7482.9|7480.1|7483.5|7480.7|7483.5|7480.7|7482.9|7480.1|13
1624516860000|2021-06-24 06:41:00|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|0
1624516870000|2021-06-24 06:41:10|7484|7481.2|7483.9|7481.1|7484|7481.2|7483.9|7481.1|1
1624516890000|2021-06-24 06:41:30|7484|7481.2|7485.4|7482.6|7485.4|7482.6|7484|7481.2|1
1624516900000|2021-06-24 06:41:40|7484.9|7482.1|7485.3|7482.5|7485.3|7482.5|7484.9|7482.1|0
1624516920000|2021-06-24 06:42:00|7484.5|7481.7|7485|7482.2|7485|7482.2|7484.5|7481.7|1
1624516930000|2021-06-24 06:42:10|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|0
1624516940000|2021-06-24 06:42:20|7485.3|7482.5|7485.4|7482.6|7485.4|7482.6|7485.3|7482.5|0
1624516960000|2021-06-24 06:42:40|7485.5|7482.7|7486.4|7483.6|7486.5|7483.7|7485.5|7482.7|1
1624516970000|2021-06-24 06:42:50|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|1
1624516980000|2021-06-24 06:43:00|7487.4|7484.6|7487.5|7484.7|7487.5|7484.7|7487.4|7484.6|5
1624516990000|2021-06-24 06:43:10|7487.1|7484.3|7486.9|7484.1|7487.1|7484.3|7486.5|7483.7|1
1624517000000|2021-06-24 06:43:20|7487|7484.2|7486.9|7484.1|7487|7484.2|7486.9|7484.1|0
1624517030000|2021-06-24 06:43:50|7486.5|7483.7|7487|7484.2|7487|7484.2|7486.5|7483.7|0
1624517040000|2021-06-24 06:44:00|7487.4|7484.6|7486.5|7483.7|7487.4|7484.6|7486.5|7483.7|0
1624517050000|2021-06-24 06:44:10|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1624517060000|2021-06-24 06:44:20|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|0
1624517070000|2021-06-24 06:44:30|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7485|7482.2|1
1624517090000|2021-06-24 06:44:50|7485.6|7482.8|7486.5|7483.7|7486.5|7483.7|7485.6|7482.8|0
1624517100000|2021-06-24 06:45:00|7487|7484.2|7486.5|7483.7|7487|7484.2|7486.5|7483.7|1
1624517140000|2021-06-24 06:45:40|7486|7483.2|7485.5|7482.7|7486|7483.2|7485.5|7482.7|0
1624517150000|2021-06-24 06:45:50|7485.4|7482.6|7485.5|7482.7|7485.6|7482.8|7485|7482.2|11
1624517160000|2021-06-24 06:46:00|7486|7483.2|7486.1|7483.3|7486.1|7483.3|7486|7483.2|0
1624517170000|2021-06-24 06:46:10|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1624517180000|2021-06-24 06:46:20|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|0
1624517210000|2021-06-24 06:46:50|||||||||2
1624517220000|2021-06-24 06:47:00|7487.2|7484.4|7488.1|7485.3|7488.1|7485.3|7487.2|7484.4|3
1624517230000|2021-06-24 06:47:10|7488.5|7485.7|7489.5|7486.7|7489.6|7486.8|7488.5|7485.7|9
1624517240000|2021-06-24 06:47:20|7489|7486.2|7489|7486.2|7489.5|7486.7|7489|7486.2|8
1624517250000|2021-06-24 06:47:30|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7487.1|7484.3|1
1624517260000|2021-06-24 06:47:40|7488.2|7485.4|7487.6|7484.8|7488.6|7485.8|7487.5|7484.7|11
1624517270000|2021-06-24 06:47:50|7488.1|7485.3|7489|7486.2|7489|7486.2|7488.1|7485.3|0
1624517280000|2021-06-24 06:48:00|7488.5|7485.7|7488.5|7485.7|7489|7486.2|7488.5|7485.7|0
1624517290000|2021-06-24 06:48:10|||||||||1
1624517300000|2021-06-24 06:48:20|7487.1|7484.3|7488.6|7485.8|7488.6|7485.8|7486.5|7483.7|8
1624517310000|2021-06-24 06:48:30|7488.5|7485.7|7489|7486.2|7490|7487.2|7488.5|7485.7|29
1624517320000|2021-06-24 06:48:40|7488.5|7485.7|7487.5|7484.7|7488.5|7485.7|7487|7484.2|4
1624517330000|2021-06-24 06:48:50|7486.7|7483.9|7487.5|7484.7|7487.6|7484.8|7486.5|7483.7|25
1624517340000|2021-06-24 06:49:00|7488.5|7485.7|7488|7485.2|7488.5|7485.7|7486.5|7483.7|23
1624517350000|2021-06-24 06:49:10|7488.5|7485.7|7489|7486.2|7490|7487.2|7488.5|7485.7|8
1624517370000|2021-06-24 06:49:30|7488.6|7485.8|7489.1|7486.3|7489.1|7486.3|7488.6|7485.8|0
1624517380000|2021-06-24 06:49:40|7489|7486.2|7490|7487.2|7490|7487.2|7489|7486.2|0
1624517400000|2021-06-24 06:50:00|7489.9|7487.1|7489.5|7486.7|7489.9|7487.1|7489.5|7486.7|0
1624517420000|2021-06-24 06:50:20|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|1
1624517430000|2021-06-24 06:50:30|7490.1|7487.3|7491.5|7488.7|7491.5|7488.7|7490.1|7487.3|2
1624517440000|2021-06-24 06:50:40|7492|7489.2|7492.5|7489.7|7492.5|7489.7|7491.5|7488.7|51
1624517450000|2021-06-24 06:50:50|7493|7490.2|7493.1|7490.3|7494.1|7491.3|7492.1|7489.3|36
1624517460000|2021-06-24 06:51:00|7493.5|7490.7|7492.5|7489.7|7493.5|7490.7|7492.5|7489.7|3
1624517470000|2021-06-24 06:51:10|||||||||11
1624517480000|2021-06-24 06:51:20|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1624517490000|2021-06-24 06:51:30|7492.1|7489.3|7493|7490.2|7493.1|7490.3|7492.1|7489.3|5
1624517500000|2021-06-24 06:51:40|7491.7|7488.9|7491.1|7488.3|7495.2|7488.9|7491|7485.2|13
1624517510000|2021-06-24 06:51:50|7491|7488.2|7491|7488.2|7491|7488.2|7490.6|7487.8|2
1624517520000|2021-06-24 06:52:00|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491|7488.2|3
1624517530000|2021-06-24 06:52:10|7491.5|7488.7|7491.1|7488.3|7491.5|7488.7|7491|7488.2|0
1624517540000|2021-06-24 06:52:20|7491|7488.2|7491|7488.2|7491.1|7488.3|7491|7488.2|0
1624517550000|2021-06-24 06:52:30|7490.5|7487.7|7490.6|7487.8|7490.6|7487.8|7490.5|7487.7|0
1624517560000|2021-06-24 06:52:40|7490.5|7487.7|7490.6|7487.8|7490.6|7487.8|7490.5|7487.7|1
1624517580000|2021-06-24 06:53:00|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|2
1624517590000|2021-06-24 06:53:10|7490.7|7487.9|7490.6|7487.8|7490.7|7487.9|7490.6|7487.8|3
1624517600000|2021-06-24 06:53:20|7490.7|7487.9|7491.1|7488.3|7491.1|7488.3|7490.7|7487.9|0
1624517610000|2021-06-24 06:53:30|7491|7488.2|7491.1|7488.3|7491.1|7488.3|7491|7488.2|1
1624517620000|2021-06-24 06:53:40|7491|7488.2|7490.6|7487.8|7491|7488.2|7490.6|7487.8|0
1624517630000|2021-06-24 06:53:50|7490.5|7487.7|7491|7488.2|7491|7488.2|7490.5|7487.7|2
1624517640000|2021-06-24 06:54:00|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.5|7487.7|10
1624517650000|2021-06-24 06:54:10|7490.5|7487.7|7490.6|7487.8|7490.6|7487.8|7490.5|7487.7|1
1624517660000|2021-06-24 06:54:20|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1624517670000|2021-06-24 06:54:30|7490.6|7487.8|7490.5|7487.7|7490.6|7487.8|7490.5|7487.7|12
1624517680000|2021-06-24 06:54:40|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|1
1624517690000|2021-06-24 06:54:50|7491.1|7488.3|7489.7|7486.9|7491.1|7488.3|7489.7|7486.9|10
1624517700000|2021-06-24 06:55:00|7490.1|7487.3|7491.5|7488.7|7492.1|7489.3|7489.5|7486.7|9
1624517710000|2021-06-24 06:55:10|7491|7488.2|7491|7488.2|7491.6|7488.2|7490.2|7487.4|17
1624517720000|2021-06-24 06:55:20|7491.1|7488.3|7491|7488.2|7491.5|7488.7|7490|7487.2|6
1624517730000|2021-06-24 06:55:30|7491.1|7488.3|7491.1|7488.3|7492.5|7489.7|7491.1|7488.3|27
1624517740000|2021-06-24 06:55:40|7490.6|7487.8|7493.5|7490.7|7493.5|7490.7|7490.6|7487.8|10
1624517750000|2021-06-24 06:55:50|7492.5|7489.7|7492|7489.2|7492.5|7489.7|7491.5|7488.7|0
1624517760000|2021-06-24 06:56:00|7491.6|7488.8|7494.5|7491.7|7494.6|7491.8|7491|7488.2|61
1624517770000|2021-06-24 06:56:10|7494.6|7491.8|7495|7492.2|7495.1|7492.3|7494.5|7491.7|32
1624517780000|2021-06-24 06:56:20|7494.5|7491.7|7494.1|7491.3|7494.5|7491.7|7493.6|7490.8|5
1624517790000|2021-06-24 06:56:30|7494.6|7491.8|7493.1|7490.3|7494.6|7491.8|7493.1|7490.3|10
1624517800000|2021-06-24 06:56:40|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|3
1624517810000|2021-06-24 06:56:50|7492.5|7489.7|7492.6|7489.8|7493|7490.2|7492.5|7489.7|3
1624517820000|2021-06-24 06:57:00|7493.1|7490.3|7492.5|7489.7|7494.6|7491.8|7492.4|7489.6|46
1624517830000|2021-06-24 06:57:10|7492.4|7489.6|7492|7489.2|7492.5|7489.7|7491.9|7489.1|8
1624517840000|2021-06-24 06:57:20|7491.5|7488.7|7489.5|7486.7|7492|7489.2|7489.5|7486.7|15
1624517850000|2021-06-24 06:57:30|7490.8|7488|7492|7489.2|7493|7490.2|7490|7487.2|68
1624517860000|2021-06-24 06:57:40|7491.6|7488.8|7491.4|7488.6|7491.9|7489.1|7490.9|7488.1|3
1624517870000|2021-06-24 06:57:50|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1624517880000|2021-06-24 06:58:00|7490.5|7487.7|7491.5|7488.7|7491.5|7488.7|7490.5|7487.7|8
1624517890000|2021-06-24 06:58:10|7491.4|7488.6|7490|7487.2|7491.4|7488.6|7490|7487.2|2
1624517900000|2021-06-24 06:58:20|7489.9|7487.1|7490|7487.2|7490|7487.2|7489.9|7487.1|8
1624517910000|2021-06-24 06:58:30|7489.9|7487.1|7489.9|7487.1|7490|7487.2|7489.9|7487.1|3
1624517920000|2021-06-24 06:58:40|7489.5|7486.7|7489.4|7486.6|7489.5|7486.7|7489.4|7486.6|3
1624517930000|2021-06-24 06:58:50|7489|7486.2|7489.9|7487.1|7489.9|7487.1|7489|7486.2|105
1624517940000|2021-06-24 06:59:00|7489.5|7486.7|7490|7487.2|7490|7487.2|7489.4|7486.6|7
1624517950000|2021-06-24 06:59:10|7490.1|7487.3|7490.2|7487.4|7490.2|7487.4|7490.1|7487.3|50
1624517960000|2021-06-24 06:59:20|7491.5|7488.7|7491|7488.2|7491.5|7488.7|7491|7488.2|8
1624517970000|2021-06-24 06:59:30|7490.5|7487.7|7490|7487.2|7490.5|7487.7|7489.5|7486.7|18
1624517980000|2021-06-24 06:59:40|7490.1|7487.3|7489.5|7486.7|7490.5|7487.7|7489.5|7486.7|3
1624517990000|2021-06-24 06:59:50|7489.4|7486.6|7489|7486.2|7489.4|7486.6|7488.1|7485.3|12
1624518000000|2021-06-24 07:00:00|7489.4|7486.6|7490.9|7488.1|7491.5|7488.7|7489.4|7486.6|8
1624518010000|2021-06-24 07:00:10|7490.8|7488|7487|7484.2|7490.8|7488|7486.1|7483.3|546
1624518020000|2021-06-24 07:00:20|7487.1|7484.3|7487.9|7485.1|7487.9|7485.1|7487.1|7484.3|0
1624518030000|2021-06-24 07:00:30|7488.1|7485.3|7490.9|7488.1|7490.9|7488.1|7488.1|7485.3|66
1624518040000|2021-06-24 07:00:40|||||||||136
1624518050000|2021-06-24 07:00:50|7490.4|7487.6|7490.5|7487.7|7490.5|7487.7|7490.4|7487.6|8
1624518060000|2021-06-24 07:01:00|7490.9|7488.1|7489|7486.2|7490.9|7488.1|7488.9|7486.1|1
1624518070000|2021-06-24 07:01:10|7489.1|7486.3|7488.9|7486.1|7489.5|7486.7|7488.9|7486.1|9
1624518080000|2021-06-24 07:01:20|7489|7486.2|7488.9|7486.1|7489.1|7486.3|7488.9|7486.1|3
1624518090000|2021-06-24 07:01:30|7488.5|7485.7|7488.9|7486.1|7489|7486.2|7488.5|7485.7|14
1624518100000|2021-06-24 07:01:40|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|15
1624518110000|2021-06-24 07:01:50|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|3
1624518120000|2021-06-24 07:02:00|7488.1|7485.3|7488|7485.2|7489|7486.2|7487.9|7485.1|10
1624518130000|2021-06-24 07:02:10|7487.9|7485.1|7488.5|7485.7|7488.5|7485.7|7487.9|7485.1|11
1624518140000|2021-06-24 07:02:20|7488.9|7486.1|7490.4|7487.6|7490.5|7487.7|7488.9|7486.1|30
1624518150000|2021-06-24 07:02:30|7489.9|7487.1|7490.6|7487.8|7490.6|7487.8|7489.9|7487.1|0
1624518160000|2021-06-24 07:02:40|7490.9|7488.1|7490.9|7488.1|7491|7488.2|7490.4|7487.6|10
1624518170000|2021-06-24 07:02:50|7490.4|7487.6|7490.9|7488.1|7491|7488.2|7490.4|7487.6|8
1624518180000|2021-06-24 07:03:00|7491|7488.2|7491|7488.2|7491|7488.2|7490.9|7488.1|7
1624518190000|2021-06-24 07:03:10|7490.9|7488.1|7492|7489.2|7492|7489.2|7490.9|7488.1|14
1624518200000|2021-06-24 07:03:20|7492.1|7489.3|7493|7490.2|7493|7490.2|7492|7489.2|113
1624518210000|2021-06-24 07:03:30|7492.9|7490.1|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|6
1624518220000|2021-06-24 07:03:40|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|11
1624518230000|2021-06-24 07:03:50|7492|7489.2|7492|7489.2|7492|7489.2|7491.9|7489.1|6
1624518240000|2021-06-24 07:04:00|7491.9|7489.1|7491.5|7488.7|7492.1|7489.3|7491|7488.2|16
1624518250000|2021-06-24 07:04:10|7491.6|7488.8|7492|7489.2|7492|7489.2|7491.6|7488.8|0
1624518260000|2021-06-24 07:04:20|7491.9|7489.1|7492|7489.2|7492|7489.2|7491.5|7488.7|6
1624518270000|2021-06-24 07:04:30|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|8
1624518280000|2021-06-24 07:04:40|||||||||5
1624518300000|2021-06-24 07:05:00|7492|7489.2|7490.9|7488.1|7492|7489.2|7490.9|7488.1|14
1624518310000|2021-06-24 07:05:10|7490.5|7487.7|7490.4|7487.6|7490.9|7488.1|7490.4|7487.6|11
1624518320000|2021-06-24 07:05:20|7490.9|7488.1|7490.4|7487.6|7490.9|7488.1|7490.4|7487.6|0
1624518330000|2021-06-24 07:05:30|7490|7487.2|7490|7487.2|7490.9|7488.1|7490|7487.2|4
1624518340000|2021-06-24 07:05:40|7490.1|7487.3|7490|7487.2|7490.1|7487.3|7490|7487.2|0
1624518350000|2021-06-24 07:05:50|7489.9|7487.1|7489|7486.2|7489.9|7487.1|7488.9|7486.1|8
1624518360000|2021-06-24 07:06:00|7490.1|7487.3|7492.1|7489.3|7493.1|7490.3|7490.1|7487.3|17
1624518370000|2021-06-24 07:06:10|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|3
1624518380000|2021-06-24 07:06:20|7492.1|7489.3|7492.9|7490.1|7493|7490.2|7492.1|7489.3|5
1624518390000|2021-06-24 07:06:30|7492.5|7489.7|7492.5|7489.7|7493|7490.2|7492.5|7489.7|4
1624518400000|2021-06-24 07:06:40|7492|7489.2|7492.1|7489.3|7492.1|7489.3|7492|7489.2|0
1624518410000|2021-06-24 07:06:50|7492.9|7490.1|7492|7489.2|7493.1|7490.3|7492|7489.2|5
1624518420000|2021-06-24 07:07:00|7492.1|7489.3|7493.1|7490.3|7493.1|7490.3|7492.1|7489.3|2
1624518430000|2021-06-24 07:07:10|7492.9|7490.1|7492|7489.2|7492.9|7490.1|7492|7489.2|5
1624518440000|2021-06-24 07:07:20|7492.1|7489.3|7492.5|7489.7|7492.5|7489.7|7492.1|7489.3|0
1624518450000|2021-06-24 07:07:30|7492.9|7490.1|7492.9|7490.1|7493|7490.2|7492.9|7490.1|7
1624518470000|2021-06-24 07:07:50|7492.1|7489.3|7492|7489.2|7492.1|7489.3|7492|7489.2|1
1624518480000|2021-06-24 07:08:00|7491.9|7489.1|7491|7488.2|7491.9|7489.1|7491|7488.2|4
1624518490000|2021-06-24 07:08:10|7491.1|7488.3|7491|7488.2|7491.9|7489.1|7491|7488.2|0
1624518500000|2021-06-24 07:08:20|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491|7488.2|0
1624518510000|2021-06-24 07:08:30|7491.9|7489.1|7491|7488.2|7491.9|7489.1|7491|7488.2|3
1624518520000|2021-06-24 07:08:40|7490.9|7488.1|7490.9|7488.1|7491.1|7488.3|7490.9|7488.1|8
1624518540000|2021-06-24 07:09:00|7492|7489.2|7491.4|7488.6|7492|7489.2|7491.4|7488.6|13
1624518550000|2021-06-24 07:09:10|7491.5|7488.7|7490.9|7488.1|7491.9|7489.1|7490.9|7488.1|17
1624518560000|2021-06-24 07:09:20|7490.1|7487.3|7490|7487.2|7490.1|7487.3|7490|7487.2|4
1624518570000|2021-06-24 07:09:30|7490.1|7487.3|7489.9|7487.1|7490.9|7488.1|7488.9|7486.1|23
1624518580000|2021-06-24 07:09:40|7490.9|7488.1|7489.9|7487.1|7490.9|7488.1|7489.9|7487.1|8
1624518590000|2021-06-24 07:09:50|7488.9|7486.1|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|10
1624518600000|2021-06-24 07:10:00|7489.9|7487.1|7489.4|7486.6|7489.9|7487.1|7489.4|7486.6|0
1624518610000|2021-06-24 07:10:10|7489.5|7486.7|7489.9|7487.1|7489.9|7487.1|7489.5|7486.7|0
1624518620000|2021-06-24 07:10:20|7490.1|7487.3|7490.9|7488.1|7490.9|7488.1|7490.1|7487.3|6
1624518630000|2021-06-24 07:10:30|7490.5|7487.7|7489.9|7487.1|7490.5|7487.7|7489.9|7487.1|11
1624518650000|2021-06-24 07:10:50|7488.9|7486.1|7488|7485.2|7488.9|7486.1|7488|7485.2|3
1624518660000|2021-06-24 07:11:00|7488.5|7485.7|7488.1|7485.3|7488.5|7485.7|7488|7485.2|0
1624518670000|2021-06-24 07:11:10|7488.9|7486.1|7489.9|7487.1|7489.9|7487.1|7488.9|7486.1|5
1624518680000|2021-06-24 07:11:20|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|0
1624518690000|2021-06-24 07:11:30|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|2
1624518700000|2021-06-24 07:11:40|7489.4|7486.6|7487|7484.2|7489.4|7486.6|7487|7484.2|15
1624518710000|2021-06-24 07:11:50|7486.9|7484.1|7487|7484.2|7487.4|7484.6|7486.9|7484.1|31
1624518720000|2021-06-24 07:12:00|7487.5|7484.7|7487.9|7485.1|7487.9|7485.1|7487.5|7484.7|2
1624518730000|2021-06-24 07:12:10|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1624518740000|2021-06-24 07:12:20|7486.9|7484.1|7486.9|7484.1|7487|7484.2|7486.9|7484.1|2
1624518750000|2021-06-24 07:12:30|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7486.9|7484.1|5
1624518760000|2021-06-24 07:12:40|7487|7484.2|7486.9|7484.1|7487|7484.2|7486.9|7484.1|1
1624518780000|2021-06-24 07:13:00|7487.1|7484.3|7487|7484.2|7487.1|7484.3|7486.9|7484.1|7
1624518790000|2021-06-24 07:13:10|7486.9|7484.1|7487|7484.2|7487|7484.2|7486.9|7484.1|5
1624518800000|2021-06-24 07:13:20|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|0
1624518810000|2021-06-24 07:13:30|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|1
1624518820000|2021-06-24 07:13:40|7488|7485.2|7488.1|7485.3|7488.5|7485.7|7488|7485.2|3
1624518830000|2021-06-24 07:13:50|7488.4|7485.6|7488.9|7486.1|7488.9|7486.1|7488|7485.2|1
1624518840000|2021-06-24 07:14:00|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|0
1624518850000|2021-06-24 07:14:10|7487.9|7485.1|7487|7484.2|7487.9|7485.1|7487|7484.2|1
1624518860000|2021-06-24 07:14:20|7487.5|7484.7|7487.4|7484.6|7487.5|7484.7|7487.4|7484.6|0
1624518870000|2021-06-24 07:14:30|7487|7484.2|7485.9|7483.1|7487|7484.2|7485.9|7483.1|0
1624518880000|2021-06-24 07:14:40|||||||||2
1624518890000|2021-06-24 07:14:50|7485|7482.2|7486.1|7483.3|7486.1|7483.3|7485|7482.2|33
1624518900000|2021-06-24 07:15:00|7485.6|7482.8|7487.1|7484.3|7487.1|7484.3|7485.6|7482.8|98
1624518910000|2021-06-24 07:15:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1624518920000|2021-06-24 07:15:20|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1624518930000|2021-06-24 07:15:30|7486.9|7484.1|7486.1|7483.3|7486.9|7484.1|7486.1|7483.3|4
1624518940000|2021-06-24 07:15:40|7486|7483.2|7485|7482.2|7486.1|7483.3|7485|7482.2|2
1624518950000|2021-06-24 07:15:50|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485|7482.2|2
1624518960000|2021-06-24 07:16:00|7485.5|7482.7|7485.1|7482.3|7485.5|7482.7|7484|7481.2|28
1624518970000|2021-06-24 07:16:10|7485|7482.2|7483.9|7481.1|7486|7483.2|7483.9|7481.1|17
1624518980000|2021-06-24 07:16:20|7483.4|7480.6|7483.5|7480.7|7483.9|7481.1|7483|7480.2|0
1624518990000|2021-06-24 07:16:30|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483|7480.2|2
1624519000000|2021-06-24 07:16:40|7484|7481.2|7484.9|7482.1|7484.9|7482.1|7484|7481.2|3
1624519020000|2021-06-24 07:17:00|7484|7481.2|7483.8|7481|7484.1|7481.3|7483.8|7481|3
1624519030000|2021-06-24 07:17:10|7483.5|7480.7|7483.4|7480.6|7483.9|7481.1|7483.4|7480.6|0
1624519040000|2021-06-24 07:17:20|7482.9|7480.1|7482.9|7480.1|7483.5|7480.7|7482.9|7480.1|3
1624519050000|2021-06-24 07:17:30|7483|7480.2|7483|7480.2|7483|7480.2|7482.9|7480.1|0
1624519060000|2021-06-24 07:17:40|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.9|7480.1|1
1624519070000|2021-06-24 07:17:50|7483|7480.2|7483.4|7480.6|7483.4|7480.6|7483|7480.2|5
1624519080000|2021-06-24 07:18:00|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|0
1624519090000|2021-06-24 07:18:10|7483|7480.2|7482.5|7479.7|7483|7480.2|7482.5|7479.7|10
1624519100000|2021-06-24 07:18:20|7482.1|7479.3|7484.9|7482.1|7484.9|7482.1|7482.1|7479.3|31
1624519110000|2021-06-24 07:18:30|7485.1|7482.3|7484.9|7482.1|7485.1|7482.3|7484.9|7482.1|10
1624519120000|2021-06-24 07:18:40|7484.1|7481.3|7483.1|7480.3|7484.1|7481.3|7483.1|7480.3|1
1624519130000|2021-06-24 07:18:50|7483.9|7481.1|7483.9|7481.1|7484|7481.2|7483.9|7481.1|2
1624519140000|2021-06-24 07:19:00|7483.5|7480.7|7482.9|7480.1|7483.5|7480.7|7482.9|7480.1|13
1624519150000|2021-06-24 07:19:10|7482.5|7479.7|7483|7480.2|7483.1|7480.3|7482.5|7479.7|2
1624519160000|2021-06-24 07:19:20|7483.1|7480.3|7483|7480.2|7483.1|7480.3|7483|7480.2|0
1624519170000|2021-06-24 07:19:30|7482.1|7479.3|7483.1|7480.3|7483.5|7480.7|7482.1|7479.3|3
1624519180000|2021-06-24 07:19:40|7483.5|7480.7|7483|7480.2|7483.5|7480.7|7483|7480.2|5
1624519190000|2021-06-24 07:19:50|7483.1|7480.3|7483.6|7480.8|7484|7481.2|7481.1|7478.3|74
1624519200000|2021-06-24 07:20:00|7484.1|7481.3|7485.1|7482.3|7485.4|7482.6|7484.1|7481.3|12
1624519210000|2021-06-24 07:20:10|7485.5|7482.7|7485.5|7482.7|7486|7483.2|7485.5|7482.7|3
1624519220000|2021-06-24 07:20:20|7485.1|7482.3|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|10
1624519230000|2021-06-24 07:20:30|7486.9|7484.1|7486.5|7483.7|7486.9|7484.1|7486.5|7483.7|0
1624519240000|2021-06-24 07:20:40|7487|7484.2|7486.5|7483.7|7487.1|7484.3|7486.5|7483.7|0
1624519260000|2021-06-24 07:21:00|7486.1|7483.3|7486.6|7483.8|7487.5|7484.7|7486.1|7483.3|355
1624519270000|2021-06-24 07:21:10|7487.1|7484.3|7487.5|7484.7|7487.5|7484.7|7487.1|7484.3|267
1624519280000|2021-06-24 07:21:20|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.1|7483.3|18
1624519290000|2021-06-24 07:21:30|7486.1|7483.3|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|5
1624519300000|2021-06-24 07:21:40|||||||||8
1624519320000|2021-06-24 07:22:00|||||||||1
1624519330000|2021-06-24 07:22:10|7485.6|7482.8|7485.5|7482.7|7486.1|7483.3|7485.1|7482.3|1
1624519350000|2021-06-24 07:22:30|7485.1|7482.3|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|2
1624519360000|2021-06-24 07:22:40|||||||||1
1624519380000|2021-06-24 07:23:00|7486.2|7483.4|7486.6|7483.8|7487.1|7484.3|7486.2|7483.4|10
1624519390000|2021-06-24 07:23:10|7486.5|7483.7|7486.1|7483.3|7486.5|7483.7|7486.1|7483.3|0
1624519410000|2021-06-24 07:23:30|7486.6|7483.8|7487.1|7484.3|7487.1|7484.3|7486.6|7483.8|1
1624519420000|2021-06-24 07:23:40|7487.2|7484.4|7488.6|7485.8|7489.2|7486.4|7487.2|7484.4|26
1624519440000|2021-06-24 07:24:00|7489.1|7486.3|7489.6|7486.8|7490.1|7487.3|7489.1|7486.3|9
1624519450000|2021-06-24 07:24:10|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1624519460000|2021-06-24 07:24:20|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|0
1624519470000|2021-06-24 07:24:30|7489.6|7486.8|7489|7486.2|7490|7487.2|7489|7486.2|28
1624519480000|2021-06-24 07:24:40|7489.6|7486.8|7490|7487.2|7490|7487.2|7489.6|7486.8|23
1624519510000|2021-06-24 07:25:10|||||||||5
1624519540000|2021-06-24 07:25:40|||||||||2
1624519550000|2021-06-24 07:25:50|7489.5|7486.7|7489.6|7486.8|7489.6|7486.8|7489.5|7486.7|4
1624519560000|2021-06-24 07:26:00|7490|7487.2|7489.5|7486.7|7490|7487.2|7489.5|7486.7|0
1624519570000|2021-06-24 07:26:10|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.5|7486.7|0
1624519580000|2021-06-24 07:26:20|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|5
1624519590000|2021-06-24 07:26:30|7488.2|7485.4|7487|7484.2|7488.2|7485.4|7487|7484.2|114
1624519600000|2021-06-24 07:26:40|7488|7485.2|7487.6|7484.8|7488|7485.2|7487.6|7484.8|2
1624519610000|2021-06-24 07:26:50|7488.5|7485.7|7488.5|7485.7|7489|7486.2|7488.5|7485.7|10
1624519620000|2021-06-24 07:27:00|7488|7485.2|7487.9|7485.1|7488|7485.2|7487|7484.2|12
1624519630000|2021-06-24 07:27:10|7487.5|7484.7|7488|7485.2|7488|7485.2|7487.5|7484.7|0
1624519650000|2021-06-24 07:27:30|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|8
1624519660000|2021-06-24 07:27:40|7488.9|7486.1|7489|7486.2|7489|7486.2|7488|7485.2|0
1624519670000|2021-06-24 07:27:50|7489.5|7486.7|7493|7490.2|7493|7490.2|7489.5|7486.7|63
1624519680000|2021-06-24 07:28:00|7493.1|7490.3|7493.5|7490.7|7494|7491.2|7493|7490.2|6
1624519690000|2021-06-24 07:28:10|7493|7490.2|7493|7490.2|7493.9|7491.1|7493|7490.2|0
1624519700000|2021-06-24 07:28:20|||||||||2
1624519710000|2021-06-24 07:28:30|7493.1|7490.3|7494|7491.2|7494|7491.2|7493.1|7490.3|10
1624519720000|2021-06-24 07:28:40|7493|7490.2|7493|7490.2|7493.5|7490.7|7493|7490.2|0
1624519730000|2021-06-24 07:28:50|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|0
1624519750000|2021-06-24 07:29:10|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1624519760000|2021-06-24 07:29:20|7493.5|7490.7|7492.5|7489.7|7493.5|7490.7|7492.5|7489.7|0
1624519770000|2021-06-24 07:29:30|7492.4|7489.6|7493|7490.2|7493|7490.2|7492.4|7489.6|0
1624519780000|2021-06-24 07:29:40|||||||||11
1624519800000|2021-06-24 07:30:00|||||||||2
1624519810000|2021-06-24 07:30:10|7493.5|7490.7|7494|7491.2|7494|7491.2|7493.5|7490.7|13
1624519820000|2021-06-24 07:30:20|7493.6|7490.8|7494|7491.2|7494|7491.2|7493.5|7490.7|1
1624519830000|2021-06-24 07:30:30|||||||||1
1624519840000|2021-06-24 07:30:40|7493.5|7490.7|7493|7490.2|7493.5|7490.7|7493|7490.2|9
1624519850000|2021-06-24 07:30:50|7492.9|7490.1|7492.5|7489.7|7492.9|7490.1|7492.5|7489.7|0
1624519860000|2021-06-24 07:31:00|7492|7489.2|7491.5|7488.7|7492|7489.2|7491.1|7488.3|1
1624519870000|2021-06-24 07:31:10|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1624519880000|2021-06-24 07:31:20|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|0
1624519890000|2021-06-24 07:31:30|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1624519900000|2021-06-24 07:31:40|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|1
1624519920000|2021-06-24 07:32:00|7490.5|7487.7|7490|7487.2|7490.5|7487.7|7490|7487.2|1
1624519930000|2021-06-24 07:32:10|7490.5|7487.7|7491|7488.2|7491|7488.2|7490.5|7487.7|1
1624519940000|2021-06-24 07:32:20|7491.1|7488.3|7492|7489.2|7492|7489.2|7491.1|7488.3|0
1624519950000|2021-06-24 07:32:30|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|0
1624519960000|2021-06-24 07:32:40|7492|7489.2|7492.5|7489.7|7492.5|7489.7|7492|7489.2|0
1624519970000|2021-06-24 07:32:50|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1624519980000|2021-06-24 07:33:00|7491.5|7488.7|7491|7488.2|7492|7489.2|7491|7488.2|7
1624519990000|2021-06-24 07:33:10|7491.5|7488.7|7490.9|7488.1|7491.5|7488.7|7490.9|7488.1|0
1624520000000|2021-06-24 07:33:20|7490.5|7487.7|7490.5|7487.7|7490.9|7488.1|7490|7487.2|0
1624520010000|2021-06-24 07:33:30|7490.9|7488.1|7491|7488.2|7491|7488.2|7490.9|7488.1|3
1624520020000|2021-06-24 07:33:40|||||||||2
1624520030000|2021-06-24 07:33:50|7491.1|7488.3|7492|7489.2|7492|7489.2|7491.1|7488.3|3
1624520040000|2021-06-24 07:34:00|7491.9|7489.1|7491.5|7488.7|7492|7489.2|7491.5|7488.7|4
1624520060000|2021-06-24 07:34:20|7492|7489.2|7492.5|7489.7|7493|7490.2|7492|7489.2|5
1624520070000|2021-06-24 07:34:30|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|0
1624520080000|2021-06-24 07:34:40|7492|7489.2|7493.5|7490.7|7493.9|7491.1|7492|7489.2|6
1624520090000|2021-06-24 07:34:50|7494|7491.2|7493|7490.2|7494|7491.2|7493|7490.2|0
1624520100000|2021-06-24 07:35:00|7492|7489.2|7493|7490.2|7493|7490.2|7492|7489.2|1
1624520110000|2021-06-24 07:35:10|7493.5|7490.7|7493|7490.2|7493.5|7490.7|7492.9|7490.1|5
1624520120000|2021-06-24 07:35:20|7492.9|7490.1|7493.4|7490.6|7493.5|7490.7|7492.5|7489.7|6
1624520130000|2021-06-24 07:35:30|7493.5|7490.7|7493.4|7490.6|7493.5|7490.7|7493.4|7490.6|0
1624520140000|2021-06-24 07:35:40|7493.5|7490.7|7492.9|7490.1|7493.5|7490.7|7492.9|7490.1|9
1624520150000|2021-06-24 07:35:50|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|1
1624520160000|2021-06-24 07:36:00|7493.5|7490.7|7494.5|7491.7|7494.5|7491.7|7493.4|7490.6|13
1624520180000|2021-06-24 07:36:20|7494.9|7492.1|7495|7492.2|7495|7492.2|7494.9|7492.1|3
1624520200000|2021-06-24 07:36:40|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|8
1624520220000|2021-06-24 07:37:00|7494.9|7492.1|7493.9|7491.1|7494.9|7492.1|7493.9|7491.1|11
1624520230000|2021-06-24 07:37:10|||||||||3
1624520240000|2021-06-24 07:37:20|7493|7490.2|7493.9|7491.1|7493.9|7491.1|7493|7490.2|3
1624520250000|2021-06-24 07:37:30|||||||||2
1624520260000|2021-06-24 07:37:40|||||||||1
1624520270000|2021-06-24 07:37:50|||||||||15
1624520280000|2021-06-24 07:38:00|7492.9|7490.1|7493.9|7491.1|7493.9|7491.1|7492.9|7490.1|18
1624520290000|2021-06-24 07:38:10|7494|7491.2|7494.4|7491.6|7494.9|7492.1|7493.9|7491.1|24
1624520300000|2021-06-24 07:38:20|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7493.9|7491.1|18
1624520310000|2021-06-24 07:38:30|7494.5|7491.7|7494.9|7492.1|7494.9|7492.1|7494.5|7491.7|14
1624520320000|2021-06-24 07:38:40|||||||||8
1624520330000|2021-06-24 07:38:50|7494.8|7492|7494.4|7491.6|7494.9|7492.1|7494.4|7491.6|14
1624520340000|2021-06-24 07:39:00|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|8
1624520350000|2021-06-24 07:39:10|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.5|7491.7|17
1624520360000|2021-06-24 07:39:20|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|4
1624520370000|2021-06-24 07:39:30|7495.9|7493.1|7495.5|7492.7|7495.9|7493.1|7494.9|7492.1|63
1624520380000|2021-06-24 07:39:40|7495.4|7492.6|7495|7492.2|7495.5|7492.7|7494.9|7492.1|6
1624520390000|2021-06-24 07:39:50|7495.5|7492.7|7495.4|7492.6|7495.5|7492.7|7495.4|7492.6|0
1624520400000|2021-06-24 07:40:00|7494.9|7492.1|7494.9|7492.1|7495|7492.2|7494.9|7492.1|6
1624520410000|2021-06-24 07:40:10|7495.3|7492.5|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|1
1624520420000|2021-06-24 07:40:20|||||||||1
1624520440000|2021-06-24 07:40:40|7494.8|7492|7493.9|7491.1|7494.8|7492|7493.9|7491.1|8
1624520460000|2021-06-24 07:41:00|7493.4|7490.6|7493.9|7491.1|7493.9|7491.1|7493.4|7490.6|14
1624520470000|2021-06-24 07:41:10|||||||||5
1624520480000|2021-06-24 07:41:20|7493.7|7490.9|7493|7490.2|7493.7|7490.9|7492.9|7490.1|47
1624520490000|2021-06-24 07:41:30|7493.5|7490.7|7494|7491.2|7494|7491.2|7493.5|7490.7|3
1624520500000|2021-06-24 07:41:40|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|1
1624520510000|2021-06-24 07:41:50|7494|7491.2|7494.5|7491.7|7494.5|7491.7|7494|7491.2|1
1624520520000|2021-06-24 07:42:00|7494|7491.2|7493.9|7491.1|7494.5|7491.7|7493.9|7491.1|3
1624520530000|2021-06-24 07:42:10|7494|7491.2|7494|7491.2|7494.5|7491.7|7494|7491.2|3
1624520540000|2021-06-24 07:42:20|7493.9|7491.1|7494|7491.2|7494|7491.2|7493.9|7491.1|0
1624520550000|2021-06-24 07:42:30|7494.9|7492.1|7493.9|7491.1|7494.9|7492.1|7493.9|7491.1|2
1624520560000|2021-06-24 07:42:40|7493.8|7491|7493.5|7490.7|7493.8|7491|7493|7490.2|1
1624520580000|2021-06-24 07:43:00|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|3
1624520590000|2021-06-24 07:43:10|7493.7|7490.9|7491.9|7489.1|7493.7|7490.9|7491.9|7489.1|4
1624520600000|2021-06-24 07:43:20|7492|7489.2|7492.9|7490.1|7492.9|7490.1|7492|7489.2|23
1624520610000|2021-06-24 07:43:30|7493|7490.2|7495|7492.2|7495.9|7493.1|7492.9|7490.1|54
1624520620000|2021-06-24 07:43:40|7494.9|7492.1|7495|7492.2|7495|7492.2|7494.9|7492.1|7
1624520630000|2021-06-24 07:43:50|7495.5|7492.7|7496.9|7494.1|7496.9|7494.1|7495|7492.2|20
1624520640000|2021-06-24 07:44:00|7496|7493.2|7495.9|7493.1|7496|7493.2|7495.9|7493.1|2
1624520650000|2021-06-24 07:44:10|7496|7493.2|7495.9|7493.1|7496|7493.2|7495.9|7493.1|7
1624520660000|2021-06-24 07:44:20|7494.9|7492.1|7494.9|7492.1|7495|7492.2|7493.9|7491.1|18
1624520680000|2021-06-24 07:44:40|7495.3|7492.5|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|1
1624520690000|2021-06-24 07:44:50|||||||||1
1624520700000|2021-06-24 07:45:00|7495|7492.2|7494.9|7492.1|7495|7492.2|7494.9|7492.1|6
1624520710000|2021-06-24 07:45:10|||||||||2
1624520720000|2021-06-24 07:45:20|7495|7492.2|7494.9|7492.1|7495|7492.2|7494.9|7492.1|0
1624520730000|2021-06-24 07:45:30|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|0
1624520740000|2021-06-24 07:45:40|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1624520750000|2021-06-24 07:45:50|7495|7492.2|7495|7492.2|7495|7492.2|7494.9|7492.1|2
1624520760000|2021-06-24 07:46:00|7494.9|7492.1|7494|7491.2|7494.9|7492.1|7494|7491.2|3
1624520770000|2021-06-24 07:46:10|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|0
1624520780000|2021-06-24 07:46:20|7494|7491.2|7494.4|7491.6|7494.4|7491.6|7494|7491.2|2
1624520790000|2021-06-24 07:46:30|7494|7491.2|7493.9|7491.1|7494|7491.2|7493.9|7491.1|1
1624520800000|2021-06-24 07:46:40|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|2
1624520820000|2021-06-24 07:47:00|7494.9|7492.1|7494|7491.2|7494.9|7492.1|7493.9|7491.1|7
1624520840000|2021-06-24 07:47:20|7494.9|7492.1|7494.9|7492.1|7495|7492.2|7494.9|7492.1|6
1624520860000|2021-06-24 07:47:40|7494.4|7491.6|7493.9|7491.1|7494.4|7491.6|7493.9|7491.1|15
1624520870000|2021-06-24 07:47:50|||||||||26
1624520880000|2021-06-24 07:48:00|||||||||2
1624520890000|2021-06-24 07:48:10|||||||||1
1624520910000|2021-06-24 07:48:30|7494|7491.2|7494.9|7492.1|7494.9|7492.1|7494|7491.2|14
1624520920000|2021-06-24 07:48:40|7495.4|7492.6|7495.9|7493.1|7495.9|7493.1|7495.4|7492.6|12
1624520930000|2021-06-24 07:48:50|7495.4|7492.6|7495.9|7493.1|7495.9|7493.1|7495.4|7492.6|2
1624520940000|2021-06-24 07:49:00|7492.9|7490.1|7495.9|7493.1|7495.9|7493.1|7492.9|7490.1|571
1624520960000|2021-06-24 07:49:20|||||||||5
1624520970000|2021-06-24 07:49:30|||||||||1
1624520980000|2021-06-24 07:49:40|7496|7493.2|7497.9|7495.1|7497.9|7495.1|7496|7493.2|26
1624520990000|2021-06-24 07:49:50|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|22
1624521000000|2021-06-24 07:50:00|7497.9|7495.1|7497.8|7495|7497.9|7495.1|7497.8|7495|55
1624521010000|2021-06-24 07:50:10|7496.9|7494.1|7497.9|7495.1|7497.9|7495.1|7496.9|7494.1|10
1624521020000|2021-06-24 07:50:20|||||||||7
1624521030000|2021-06-24 07:50:30|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|87
1624521040000|2021-06-24 07:50:40|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|29
1624521050000|2021-06-24 07:50:50|||||||||5
1624521060000|2021-06-24 07:51:00|||||||||1
1624521070000|2021-06-24 07:51:10|7497.8|7495|7497.4|7494.6|7497.8|7495|7497.4|7494.6|0
1624521080000|2021-06-24 07:51:20|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1624521100000|2021-06-24 07:51:40|7496.9|7494.1|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|5
1624521110000|2021-06-24 07:51:50|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|1
1624521120000|2021-06-24 07:52:00|7497.4|7494.6|7496.4|7493.6|7497.4|7494.6|7496.4|7493.6|9
1624521130000|2021-06-24 07:52:10|7495.9|7493.1|7495.3|7492.5|7495.9|7493.1|7495.3|7492.5|4
1624521140000|2021-06-24 07:52:20|7494.9|7492.1|7493|7490.2|7494.9|7492.1|7492.9|7490.1|94
1624521150000|2021-06-24 07:52:30|7493.9|7491.1|7494.4|7491.6|7494.4|7491.6|7493.9|7491.1|2
1624521160000|2021-06-24 07:52:40|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|8
1624521180000|2021-06-24 07:53:00|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|2
1624521190000|2021-06-24 07:53:10|7495|7492.2|7494.4|7491.6|7495|7492.2|7494.4|7491.6|3
1624521200000|2021-06-24 07:53:20|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|3
1624521230000|2021-06-24 07:53:50|7496.3|7493.5|7495.9|7493.1|7496.3|7493.5|7495.9|7493.1|2
1624521240000|2021-06-24 07:54:00|7496.4|7493.6|7496.9|7494.1|7496.9|7494.1|7496.4|7493.6|1
1624521250000|2021-06-24 07:54:10|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|344
1624521260000|2021-06-24 07:54:20|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.9|7493.1|1
1624521270000|2021-06-24 07:54:30|7496.4|7493.6|7494.9|7492.1|7496.4|7493.6|7494.9|7492.1|3
1624521280000|2021-06-24 07:54:40|7495|7492.2|7495.4|7492.6|7495.9|7493.1|7495|7492.2|0
1624521290000|2021-06-24 07:54:50|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|1
1624521300000|2021-06-24 07:55:00|||||||||1
1624521310000|2021-06-24 07:55:10|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|3
1624521320000|2021-06-24 07:55:20|||||||||9
1624521330000|2021-06-24 07:55:30|7493.9|7491.1|7493.3|7490.5|7493.9|7491.1|7492.8|7490|245
1624521340000|2021-06-24 07:55:40|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|0
1624521350000|2021-06-24 07:55:50|7493.4|7490.6|7494.4|7491.6|7494.4|7491.6|7493.4|7490.6|124
1624521360000|2021-06-24 07:56:00|7494.9|7492.1|7495.4|7492.6|7495.9|7493.1|7494.9|7492.1|172
1624521370000|2021-06-24 07:56:10|7495.3|7492.5|7494.9|7492.1|7495.9|7493.1|7494.9|7492.1|20
1624521380000|2021-06-24 07:56:20|7496.9|7494.1|7496.9|7494.1|7497.9|7495.1|7496.9|7494.1|16
1624521390000|2021-06-24 07:56:30|7497.4|7494.6|7496.9|7494.1|7497.9|7495.1|7496.9|7494.1|4
1624521400000|2021-06-24 07:56:40|7495.9|7493.1|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|2
1624521410000|2021-06-24 07:56:50|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|2
1624521420000|2021-06-24 07:57:00|7497.4|7494.6|7497.8|7495|7497.9|7495.1|7497.4|7494.6|5
1624521430000|2021-06-24 07:57:10|7496.3|7493.5|7496.4|7493.6|7496.4|7493.6|7496.3|7493.5|1
1624521440000|2021-06-24 07:57:20|7495.8|7493|7495.9|7493.1|7495.9|7493.1|7495.8|7493|0
1624521450000|2021-06-24 07:57:30|7495.8|7493|7495.9|7493.1|7495.9|7493.1|7495.8|7493|0
1624521490000|2021-06-24 07:58:10|||||||||1
1624521510000|2021-06-24 07:58:30|7495.8|7493|7495.4|7492.6|7495.8|7493|7495.4|7492.6|0
1624521520000|2021-06-24 07:58:40|7495|7492.2|7495.9|7493.1|7495.9|7493.1|7495|7492.2|0
1624521540000|2021-06-24 07:59:00|7495.4|7492.6|7495.9|7493.1|7496|7493.2|7495.4|7492.6|3
1624521550000|2021-06-24 07:59:10|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|0
1624521560000|2021-06-24 07:59:20|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|9
1624521570000|2021-06-24 07:59:30|||||||||13
1624521580000|2021-06-24 07:59:40|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|1
1624521590000|2021-06-24 07:59:50|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|2
1624521600000|2021-06-24 08:00:00|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.9|7493.1|54
1624521610000|2021-06-24 08:00:10|7496.7|7493.9|7494.9|7492.1|7496.9|7494.1|7494.9|7492.1|2
1624521620000|2021-06-24 08:00:20|||||||||8
1624521630000|2021-06-24 08:00:30|7495.3|7492.5|7495.9|7493.1|7495.9|7493.1|7495.3|7492.5|4
1624521640000|2021-06-24 08:00:40|7494.9|7492.1|7495.3|7492.5|7495.3|7492.5|7494.8|7492|18
1624521650000|2021-06-24 08:00:50|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|2
1624521660000|2021-06-24 08:01:00|7496.3|7493.5|7496.9|7494.1|7496.9|7494.1|7496.3|7493.5|1
1624521680000|2021-06-24 08:01:20|7497.4|7494.6|7497.8|7495|7497.9|7495.1|7497.4|7494.6|8
1624521700000|2021-06-24 08:01:40|7497.7|7494.9|7497.4|7494.6|7497.7|7494.9|7496.9|7494.1|16
1624521710000|2021-06-24 08:01:50|7497.8|7495|7497.8|7495|7497.9|7495.1|7496.9|7494.1|5
1624521720000|2021-06-24 08:02:00|7497.3|7494.5|7497.9|7495.1|7497.9|7495.1|7496.8|7494|1
1624521730000|2021-06-24 08:02:10|7497.8|7495|7497.7|7494.9|7497.9|7495.1|7497.7|7494.9|21
1624521740000|2021-06-24 08:02:20|7497.8|7495|7496.9|7494.1|7497.8|7495|7496.9|7494.1|6
1624521750000|2021-06-24 08:02:30|7497.3|7494.5|7496.9|7494.1|7497.3|7494.5|7496.7|7493.9|1
1624521760000|2021-06-24 08:02:40|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|4
1624521770000|2021-06-24 08:02:50|7496.7|7493.9|7495.7|7492.9|7496.7|7493.9|7495.7|7492.9|6
1624521780000|2021-06-24 08:03:00|7494.7|7491.9|7495.3|7492.5|7495.3|7492.5|7494.7|7491.9|2
1624521790000|2021-06-24 08:03:10|7494.9|7492.1|7493.3|7490.5|7494.9|7492.1|7492.7|7489.9|18
1624521800000|2021-06-24 08:03:20|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|0
1624521810000|2021-06-24 08:03:30|7493.7|7490.9|7491.8|7489|7493.7|7490.9|7491.4|7488.6|159
1624521820000|2021-06-24 08:03:40|7491.7|7488.9|7490.7|7487.9|7491.8|7489|7490.7|7487.9|22
1624521830000|2021-06-24 08:03:50|7490.8|7488|7492.3|7489.5|7492.3|7489.5|7490.8|7488|1
1624521840000|2021-06-24 08:04:00|7492.7|7489.9|7492.8|7490|7492.8|7490|7491.3|7488.5|25
1624521850000|2021-06-24 08:04:10|7493.2|7490.4|7492.8|7490|7493.9|7490.5|7492.8|7489.9|118
1624521860000|2021-06-24 08:04:20|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|1
1624521870000|2021-06-24 08:04:30|7492.8|7490|7492.8|7490|7492.8|7490|7492.8|7490|3
1624521880000|2021-06-24 08:04:40|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|4
1624521890000|2021-06-24 08:04:50|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1624521900000|2021-06-24 08:05:00|7492.8|7490|7491.8|7489|7492.8|7490|7491.8|7489|14
1624521910000|2021-06-24 08:05:10|7492|7489.2|7494.3|7491.5|7494.8|7492|7492|7489.2|9
1624521920000|2021-06-24 08:05:20|7494.7|7491.9|7495.8|7493|7495.8|7493|7494.3|7491.5|0
1624521930000|2021-06-24 08:05:30|7495.3|7492.5|7495.8|7493|7495.8|7493|7494.8|7492|18
1624521940000|2021-06-24 08:05:40|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|4
1624521950000|2021-06-24 08:05:50|7495.8|7493|7496.8|7494|7497.8|7495|7495.8|7493|233
1624521960000|2021-06-24 08:06:00|7497|7494.2|7497.8|7495|7497.8|7495|7497|7494.2|28
1624521970000|2021-06-24 08:06:10|7497.4|7494.6|7496.9|7494.1|7497.4|7494.6|7496.9|7494.1|6
1624521980000|2021-06-24 08:06:20|7497|7494.2|7496.9|7494.1|7497.4|7494.6|7496.9|7494.1|5
1624521990000|2021-06-24 08:06:30|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|0
1624522000000|2021-06-24 08:06:40|7495.8|7493|7496.4|7493.6|7496.4|7493.6|7495.8|7493|30
1624522010000|2021-06-24 08:06:50|7496.8|7494|7495.8|7493|7496.8|7494|7495.8|7493|23
1624522020000|2021-06-24 08:07:00|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.8|7493|2
1624522030000|2021-06-24 08:07:10|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|0
1624522040000|2021-06-24 08:07:20|7494.8|7492|7495.4|7492.6|7495.4|7492.6|7494.8|7492|3
1624522050000|2021-06-24 08:07:30|7495|7492.2|7493.8|7491|7495|7492.2|7493.8|7491|3
1624522060000|2021-06-24 08:07:40|7493.4|7490.6|7494.9|7492.1|7494.9|7492.1|7492.5|7489.7|48
1624522080000|2021-06-24 08:08:00|7495|7492.2|7495|7492.2|7495|7492.2|7494.9|7492.1|0
1624522090000|2021-06-24 08:08:10|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7494.9|7492.1|7
1624522100000|2021-06-24 08:08:20|7495.3|7492.5|7495.4|7492.6|7495.4|7492.6|7494.9|7492.1|5
1624522110000|2021-06-24 08:08:30|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|4
1624522130000|2021-06-24 08:08:50|7494.8|7492|7493.9|7491.1|7494.8|7492|7493.9|7491.1|0
1624522140000|2021-06-24 08:09:00|7494.4|7491.6|7494.9|7492.1|7494.9|7492.1|7493.9|7491.1|15
1624522150000|2021-06-24 08:09:10|7494.8|7492|7493.9|7491.1|7494.8|7492|7493.9|7491.1|2
1624522160000|2021-06-24 08:09:20|7493.4|7490.6|7494.4|7491.6|7494.5|7491.7|7493.4|7490.6|4
1624522170000|2021-06-24 08:09:30|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|14
1624522180000|2021-06-24 08:09:40|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|0
1624522190000|2021-06-24 08:09:50|7492.9|7490.1|7492.8|7490|7492.9|7490.1|7492.8|7490|0
1624522200000|2021-06-24 08:10:00|7492.4|7489.6|7493.8|7491|7493.8|7491|7492.4|7489.6|3
1624522210000|2021-06-24 08:10:10|||||||||4
1624522260000|2021-06-24 08:11:00|7493.4|7490.6|7492.9|7490.1|7493.4|7490.6|7492.8|7490|7
1624522270000|2021-06-24 08:11:10|7492.8|7490|7492.8|7490|7492.8|7490|7492.8|7490|4
1624522280000|2021-06-24 08:11:20|7492.5|7489.7|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|1
1624522300000|2021-06-24 08:11:40|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1624522310000|2021-06-24 08:11:50|7491.9|7489.1|7489.9|7487.1|7491.9|7489.1|7489.8|7487|23
1624522320000|2021-06-24 08:12:00|7489.8|7487|7487|7484.2|7490.8|7488|7486.8|7484|301
1624522330000|2021-06-24 08:12:10|7487.5|7484.7|7487.8|7485|7488|7485.2|7487.5|7484.7|41
1624522340000|2021-06-24 08:12:20|7487.9|7485.1|7488.8|7486|7488.8|7486|7487.8|7485|5
1624522350000|2021-06-24 08:12:30|7488.4|7485.6|7487.9|7485.1|7488.4|7485.6|7487.8|7485|20
1624522360000|2021-06-24 08:12:40|7487.8|7485|7486.9|7484.1|7487.9|7485.1|7486.8|7484|16
1624522370000|2021-06-24 08:12:50|7487.4|7484.6|7488|7485.2|7488|7485.2|7487.4|7484.6|1
1624522390000|2021-06-24 08:13:10|7487.8|7485|7486.8|7484|7487.8|7485|7486.8|7484|19
1624522400000|2021-06-24 08:13:20|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|1
1624522410000|2021-06-24 08:13:30|7488.8|7486|7488.3|7485.5|7488.8|7486|7486.9|7484.1|34
1624522420000|2021-06-24 08:13:40|7487.8|7485|7488.8|7486|7488.9|7486.1|7487.8|7485|14
1624522430000|2021-06-24 08:13:50|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7487.9|7485.1|2
1624522440000|2021-06-24 08:14:00|7488.8|7486|7491.4|7488.6|7491.5|7488.7|7488.8|7486|63
1624522450000|2021-06-24 08:14:10|7491.9|7489.1|7491.4|7488.6|7492.3|7489.5|7490.9|7488.1|5
1624522460000|2021-06-24 08:14:20|7490.9|7488.1|7491|7488.2|7491|7488.2|7490.9|7488.1|0
1624522470000|2021-06-24 08:14:30|7491.8|7489|7490.8|7488|7491.8|7489|7490.8|7488|3
1624522480000|2021-06-24 08:14:40|7489.8|7487|7489.9|7487.1|7489.9|7487.1|7489.8|7487|5
1624522490000|2021-06-24 08:14:50|7490.4|7487.6|7490.3|7487.5|7490.4|7487.6|7490.3|7487.5|0
1624522500000|2021-06-24 08:15:00|7490.4|7487.6|7491.4|7488.6|7491.4|7488.6|7490.4|7487.6|3
1624522520000|2021-06-24 08:15:20|7491.8|7489|7491.9|7489.1|7492.9|7490.1|7491.8|7489|5
1624522530000|2021-06-24 08:15:30|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|12
1624522550000|2021-06-24 08:15:50|7490.4|7487.6|7491.9|7489.1|7491.9|7489.1|7490.3|7487.5|34
1624522560000|2021-06-24 08:16:00|7491.8|7489|7491.9|7489.1|7491.9|7489.1|7491|7488.2|8
1624522570000|2021-06-24 08:16:10|7492|7489.2|7492.8|7490|7492.8|7490|7492|7489.2|6
1624522580000|2021-06-24 08:16:20|7492.9|7490.1|7492.8|7490|7492.9|7490.1|7492.8|7490|4
1624522590000|2021-06-24 08:16:30|||||||||2
1624522600000|2021-06-24 08:16:40|7491.8|7489|7492.4|7489.6|7492.4|7489.6|7491.8|7489|5
1624522610000|2021-06-24 08:16:50|7492.8|7490|7493|7490.2|7493|7490.2|7492.4|7489.6|89
1624522620000|2021-06-24 08:17:00|7493.9|7491.1|7494|7491.2|7494|7491.2|7493.8|7491|32
1624522630000|2021-06-24 08:17:10|7494.8|7492|7492.8|7490|7494.9|7492.1|7492.8|7490|16
1624522640000|2021-06-24 08:17:20|7492.4|7489.6|7492.3|7489.5|7492.4|7489.6|7492.3|7489.5|3
1624522650000|2021-06-24 08:17:30|7491.8|7489|7491.8|7489|7492.3|7489.5|7491.8|7489|1
1624522660000|2021-06-24 08:17:40|7491.3|7488.5|7491.3|7488.5|7491.8|7489|7491.3|7488.5|2
1624522670000|2021-06-24 08:17:50|7491.8|7489|7491.8|7489|7492|7489.2|7491.8|7489|1
1624522680000|2021-06-24 08:18:00|7491.3|7488.5|7490.3|7487.5|7491.3|7488.5|7489.8|7487|4
1624522700000|2021-06-24 08:18:20|7490.8|7488|7493|7490.2|7493.8|7491|7490.8|7488|298
1624522710000|2021-06-24 08:18:30|7493.4|7490.6|7493.8|7491|7493.9|7491.1|7493.4|7490.6|1
1624522720000|2021-06-24 08:18:40|7494|7491.2|7494.8|7492|7495.4|7492.6|7494|7491.2|300
1624522730000|2021-06-24 08:18:50|7494.4|7491.6|7495.4|7492.6|7495.8|7493|7494.4|7491.6|21
1624522740000|2021-06-24 08:19:00|7495.9|7493.1|7495.4|7492.6|7495.9|7493.1|7495.4|7492.6|15
1624522750000|2021-06-24 08:19:10|||||||||5
1624522760000|2021-06-24 08:19:20|7495.8|7493|7498.5|7495.7|7498.5|7495.7|7495|7492.2|245
1624522770000|2021-06-24 08:19:30|7498.7|7495.9|7500|7497.2|7500|7497.2|7498.7|7495.9|64
1624522780000|2021-06-24 08:19:40|7500.4|7497.6|7501|7498.2|7501.5|7498.7|7500.4|7497.6|38
1624522790000|2021-06-24 08:19:50|||||||||7
1624522800000|2021-06-24 08:20:00|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|0
1624522810000|2021-06-24 08:20:10|7501|7498.2|7502|7499.2|7502|7499.2|7500.4|7497.6|44
1624522820000|2021-06-24 08:20:20|7502.4|7499.6|7502.4|7499.6|7502.5|7499.7|7502.4|7499.6|11
1624522830000|2021-06-24 08:20:30|7503|7500.2|7503|7500.2|7503|7500.2|7502.4|7499.6|34
1624522840000|2021-06-24 08:20:40|7503.5|7500.7|7504|7501.2|7504|7501.2|7503.4|7500.6|23
1624522850000|2021-06-24 08:20:50|7504.5|7501.7|7504|7501.2|7504.5|7501.7|7504|7501.2|55
1624522860000|2021-06-24 08:21:00|7503.5|7500.7|7502.5|7499.7|7503.5|7500.7|7502.5|7499.7|11
1624522870000|2021-06-24 08:21:10|7503|7500.2|7502.1|7499.3|7503|7500.2|7502|7499.2|6
1624522880000|2021-06-24 08:21:20|7502|7499.2|7501|7498.2|7502|7499.2|7501|7498.2|3
1624522890000|2021-06-24 08:21:30|7501.1|7498.3|7501.5|7498.7|7501.5|7498.7|7501.1|7498.3|30
1624522900000|2021-06-24 08:21:40|7501|7498.2|7501.5|7498.7|7502|7499.2|7501|7498.2|22
1624522910000|2021-06-24 08:21:50|||||||||4
1624522920000|2021-06-24 08:22:00|7501.4|7498.6|7502|7499.2|7502|7499.2|7501|7498.2|12
1624522930000|2021-06-24 08:22:10|7501.9|7499.1|7502.5|7499.7|7502.5|7499.7|7501.5|7498.7|5
1624522940000|2021-06-24 08:22:20|7503|7500.2|7502.5|7499.7|7503|7500.2|7502|7499.2|39
1624522950000|2021-06-24 08:22:30|7502|7499.2|7502|7499.2|7502.5|7499.7|7502|7499.2|16
1624522960000|2021-06-24 08:22:40|||||||||2
1624522970000|2021-06-24 08:22:50|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.5|7499.7|10
1624522980000|2021-06-24 08:23:00|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|10
1624522990000|2021-06-24 08:23:10|||||||||79
1624523010000|2021-06-24 08:23:30|7504|7501.2|7503|7500.2|7504|7501.2|7503|7500.2|12
1624523020000|2021-06-24 08:23:40|7502|7499.2|7502.5|7499.7|7502.5|7499.7|7502|7499.2|15
1624523030000|2021-06-24 08:23:50|7503|7500.2|7503|7500.2|7503|7500.2|7502|7499.2|42
1624523040000|2021-06-24 08:24:00|||||||||28
1624523050000|2021-06-24 08:24:10|||||||||19
1624523060000|2021-06-24 08:24:20|||||||||3
1624523070000|2021-06-24 08:24:30|7503.1|7500.3|7503|7500.2|7503.1|7500.3|7503|7500.2|23
1624523080000|2021-06-24 08:24:40|7503.5|7500.7|7503|7500.2|7503.5|7500.7|7503|7500.2|13
1624523090000|2021-06-24 08:24:50|7502.8|7500|7502.6|7499.8|7502.8|7500|7502|7499.2|15
1624523100000|2021-06-24 08:25:00|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|6
1624523110000|2021-06-24 08:25:10|7503.1|7500.3|7504|7501.2|7504|7501.2|7503.1|7500.3|22
1624523120000|2021-06-24 08:25:20|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|14
1624523130000|2021-06-24 08:25:30|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|32
1624523140000|2021-06-24 08:25:40|7502.5|7499.7|7503.6|7500.8|7503.6|7500.8|7502.5|7499.7|20
1624523150000|2021-06-24 08:25:50|7504|7501.2|7505.5|7502.7|7505.6|7502.8|7504|7501.2|225
1624523160000|2021-06-24 08:26:00|7506|7503.2|7506.1|7503.3|7506.1|7503.3|7505|7502.2|50
1624523170000|2021-06-24 08:26:10|7506|7503.2|7506.5|7503.7|7507.1|7504.3|7505.5|7502.7|164
1624523180000|2021-06-24 08:26:20|7507|7504.2|7510|7507.2|7510|7507.2|7507|7504.2|207
1624523190000|2021-06-24 08:26:30|7509.1|7506.3|7510|7507.2|7511|7508.2|7509|7506.2|46
1624523200000|2021-06-24 08:26:40|7509.1|7506.3|7508.5|7505.7|7509.5|7506.7|7508|7505.2|235
1624523210000|2021-06-24 08:26:50|7509|7506.2|7509|7506.2|7509.5|7506.7|7509|7506.2|29
1624523220000|2021-06-24 08:27:00|7509.5|7506.7|7510.1|7507.3|7510.1|7507.3|7509.5|7506.7|23
1624523230000|2021-06-24 08:27:10|7510|7507.2|7510.1|7507.3|7511|7508.2|7510|7507.2|37
1624523240000|2021-06-24 08:27:20|7510|7507.2|7509.5|7506.7|7510|7507.2|7509|7506.2|26
1624523250000|2021-06-24 08:27:30|7509.4|7506.6|7507.5|7504.7|7509.4|7506.6|7507.5|7504.7|23
1624523260000|2021-06-24 08:27:40|7507|7504.2|7507|7504.2|7507.4|7504.6|7506.5|7503.7|90
1624523270000|2021-06-24 08:27:50|7506.5|7503.7|7507.5|7504.7|7507.5|7504.7|7506.5|7503.7|20
1624523280000|2021-06-24 08:28:00|7508|7505.2|7510.5|7507.7|7511|7508.2|7508|7505.2|108
1624523290000|2021-06-24 08:28:10|7510.4|7507.6|7509|7506.2|7510.4|7507.6|7508|7505.2|42
1624523300000|2021-06-24 08:28:20|7509.1|7506.3|7510.6|7507.8|7511.1|7508.3|7509|7506.2|111
1624523310000|2021-06-24 08:28:30|7511|7508.2|7511.1|7508.3|7512.1|7509.3|7510.1|7507.3|216
1624523320000|2021-06-24 08:28:40|7511.5|7508.7|7509.5|7506.7|7511.5|7508.7|7509.5|7506.7|163
1624523330000|2021-06-24 08:28:50|7509.1|7506.3|7511.1|7508.3|7511.1|7508.3|7509.1|7506.3|117
1624523340000|2021-06-24 08:29:00|7511.5|7508.7|7511.2|7508.4|7512.2|7509.4|7511.1|7508.3|594
1624523350000|2021-06-24 08:29:10|7510.7|7507.9|7510.7|7507.9|7511.7|7508.9|7510.6|7507.8|160
1624523360000|2021-06-24 08:29:20|7510.6|7507.8|7509.7|7506.9|7510.7|7507.9|7509.1|7506.3|188
1624523370000|2021-06-24 08:29:30|7510.1|7507.3|7510.2|7507.4|7511.1|7508.3|7509.1|7506.3|351
1624523380000|2021-06-24 08:29:40|7510.7|7507.9|7510.7|7507.9|7511.2|7508.4|7510.2|7507.4|179
1624523390000|2021-06-24 08:29:50|7510.2|7507.4|7513.2|7510.4|7515.2|7512.4|7510.2|7507.4|596
1624523400000|2021-06-24 08:30:00|7514.1|7511.3|7514.7|7511.9|7515.2|7512.4|7513.1|7510.3|407
1624523410000|2021-06-24 08:30:10|7514.6|7511.8|7510.2|7507.4|7514.7|7511.9|7509.7|7506.9|472
1624523420000|2021-06-24 08:30:20|7510.1|7507.3|7509.2|7506.4|7510.1|7507.3|7509.1|7506.3|66
1624523430000|2021-06-24 08:30:30|7509.1|7506.3|7507.1|7504.3|7510.2|7507.4|7506.1|7503.3|274
1624523440000|2021-06-24 08:30:40|7507.2|7504.4|7508.1|7505.3|7508.2|7505.4|7506.7|7503.9|126
1624523450000|2021-06-24 08:30:50|7508.2|7505.4|7509.2|7506.4|7509.2|7506.4|7508.1|7505.3|26
1624523460000|2021-06-24 08:31:00|7509.7|7506.9|7509.7|7506.9|7510.1|7507.3|7509.2|7506.4|90
1624523470000|2021-06-24 08:31:10|7510.1|7507.3|7509.6|7506.8|7510.1|7507.3|7509.2|7506.4|5
1624523480000|2021-06-24 08:31:20|7509.1|7506.3|7509.1|7506.3|7509.2|7506.4|7509.1|7506.3|32
1624523490000|2021-06-24 08:31:30|7508.2|7505.4|7509.2|7506.4|7509.2|7506.4|7508.2|7505.4|25
1624523500000|2021-06-24 08:31:40|7509.7|7506.9|7509.2|7506.4|7509.7|7506.9|7508.7|7505.9|17
1624523510000|2021-06-24 08:31:50|7509.3|7506.5|7510.2|7507.4|7510.2|7507.4|7509.3|7506.5|14
1624523520000|2021-06-24 08:32:00|7509.7|7506.9|7512.2|7509.4|7514.2|7511.4|7509.7|7506.9|625
1624523530000|2021-06-24 08:32:10|7512.1|7509.3|7509.7|7506.9|7512.1|7509.3|7508.2|7505.4|326
1624523540000|2021-06-24 08:32:20|7509.2|7506.4|7508.2|7505.4|7509.2|7506.4|7507.2|7504.4|150
1624523550000|2021-06-24 08:32:30|7507.7|7504.9|7508.3|7505.5|7509.2|7506.4|7507.2|7504.4|4
1624523560000|2021-06-24 08:32:40|7508.2|7505.4|7506.1|7503.3|7508.2|7505.4|7506.1|7503.3|26
1624523570000|2021-06-24 08:32:50|7505.7|7502.9|7505.7|7502.9|7506.2|7503.4|7505.7|7502.9|63
1624523580000|2021-06-24 08:33:00|7505.6|7502.8|7504.2|7501.4|7505.6|7502.8|7504.1|7501.3|82
1624523590000|2021-06-24 08:33:10|7503.7|7500.9|7503.2|7500.4|7504.2|7501.4|7503.2|7500.4|52
1624523600000|2021-06-24 08:33:20|7502.7|7499.9|7503.7|7500.9|7504.2|7501.4|7502.2|7499.4|112
1624523610000|2021-06-24 08:33:30|7503.8|7501|7504.2|7501.4|7504.2|7501.4|7503.7|7500.9|0
1624523630000|2021-06-24 08:33:50|7505.2|7502.4|7506.7|7503.9|7506.7|7503.9|7505.2|7502.4|62
1624523640000|2021-06-24 08:34:00|7510.1|7500.1|7504.7|7501.9|7510.1|7503.7|7504.3|7500.1|151
1624523650000|2021-06-24 08:34:10|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|8
1624523660000|2021-06-24 08:34:20|7504.3|7501.5|7502.2|7499.4|7504.3|7501.5|7502.1|7499.3|27
1624523670000|2021-06-24 08:34:30|7502.7|7499.9|7503.1|7500.3|7503.2|7500.4|7502.2|7499.4|26
1624523680000|2021-06-24 08:34:40|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|1
1624523690000|2021-06-24 08:34:50|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.2|7500.4|34
1624523700000|2021-06-24 08:35:00|7504.2|7501.4|7503.3|7500.5|7504.2|7501.4|7503.2|7500.4|7
1624523710000|2021-06-24 08:35:10|7504.2|7501.4|7503.7|7500.9|7504.2|7501.4|7503.2|7500.4|3
1624523720000|2021-06-24 08:35:20|7504.2|7501.4|7504.1|7501.3|7504.2|7501.4|7504.1|7501.3|9
1624523730000|2021-06-24 08:35:30|7503.2|7500.4|7503.2|7500.4|7504.2|7501.4|7503.2|7500.4|17
1624523740000|2021-06-24 08:35:40|7502.2|7499.4|7502.7|7499.9|7502.7|7499.9|7502.2|7499.4|2
1624523750000|2021-06-24 08:35:50|7502.2|7499.4|7503.2|7500.4|7503.2|7500.4|7502.2|7499.4|2
1624523760000|2021-06-24 08:36:00|7503.1|7500.3|7502.7|7499.9|7504.2|7501.4|7502.3|7499.5|24
1624523770000|2021-06-24 08:36:10|7502.2|7499.4|7500.7|7497.9|7502.2|7499.4|7500.2|7497.4|5
1624523780000|2021-06-24 08:36:20|7500.6|7497.8|7500.2|7497.4|7500.6|7497.8|7499.2|7496.4|31
1624523790000|2021-06-24 08:36:30|7500.6|7497.8|7499.7|7496.9|7500.7|7497.9|7499.7|7496.9|8
1624523800000|2021-06-24 08:36:40|7499.6|7496.8|7500.2|7497.4|7500.2|7497.4|7499.6|7496.8|34
1624523810000|2021-06-24 08:36:50|7500.1|7497.3|7499.7|7496.9|7500.2|7497.4|7499.6|7496.8|10
1624523820000|2021-06-24 08:37:00|7499.6|7496.8|7500.2|7497.4|7500.2|7497.4|7499.2|7496.4|2
1624523830000|2021-06-24 08:37:10|7500.6|7497.8|7500.2|7497.4|7500.6|7497.8|7500.2|7497.4|8
1624523840000|2021-06-24 08:37:20|7501.1|7498.3|7501.1|7498.3|7501.2|7498.4|7501.1|7498.3|0
1624523850000|2021-06-24 08:37:30|||||||||1
1624523860000|2021-06-24 08:37:40|7501.2|7498.4|7500.6|7497.8|7501.2|7498.4|7500.2|7497.4|45
1624523870000|2021-06-24 08:37:50|7500.2|7497.4|7501.1|7498.3|7501.2|7498.4|7499.2|7496.4|41
1624523880000|2021-06-24 08:38:00|7500.7|7497.9|7500.7|7497.9|7501.1|7498.3|7500.2|7497.4|0
1624523890000|2021-06-24 08:38:10|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7500.2|7497.4|2
1624523900000|2021-06-24 08:38:20|7500.6|7497.8|7501.2|7498.4|7501.2|7498.4|7500.6|7497.8|3
1624523910000|2021-06-24 08:38:30|||||||||5
1624523930000|2021-06-24 08:38:50|7501.1|7498.3|7500.6|7497.8|7501.1|7498.3|7500.6|7497.8|50
1624523940000|2021-06-24 08:39:00|7501.2|7498.4|7500.6|7497.8|7501.2|7498.4|7500.6|7497.8|10
1624523950000|2021-06-24 08:39:10|7500.7|7497.9|7500.7|7497.9|7501.1|7498.3|7500.6|7497.8|1
1624523960000|2021-06-24 08:39:20|7501.2|7498.4|7500.2|7497.4|7501.2|7498.4|7500.1|7497.3|5
1624523970000|2021-06-24 08:39:30|7500.6|7497.8|7500.7|7497.9|7500.7|7497.9|7500.6|7497.8|5
1624523980000|2021-06-24 08:39:40|7501.1|7498.3|7501.2|7498.4|7501.2|7498.4|7501.1|7498.3|15
1624523990000|2021-06-24 08:39:50|7502.2|7499.4|7501.1|7498.3|7502.2|7499.4|7500.1|7497.3|98
1624524000000|2021-06-24 08:40:00|7501.6|7498.8|7502.1|7499.3|7502.1|7499.3|7501.6|7498.8|3
1624524010000|2021-06-24 08:40:10|7502.2|7499.4|7504.1|7501.3|7504.6|7501.8|7502.2|7499.4|4
1624524020000|2021-06-24 08:40:20|7503.1|7500.3|7503.1|7500.3|7503.6|7500.8|7503.1|7500.3|38
1624524030000|2021-06-24 08:40:30|7503.6|7500.8|7504.2|7501.4|7504.2|7501.4|7503.6|7500.8|17
1624524040000|2021-06-24 08:40:40|7503.2|7500.4|7502.6|7499.8|7503.2|7500.4|7502.3|7499.5|10
1624524050000|2021-06-24 08:40:50|7503.1|7500.3|7504.1|7501.3|7504.1|7501.3|7503.1|7500.3|2
1624524060000|2021-06-24 08:41:00|||||||||25
1624524070000|2021-06-24 08:41:10|||||||||1
1624524090000|2021-06-24 08:41:30|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.1|7501.3|1
1624524100000|2021-06-24 08:41:40|7504.1|7501.3|7503.1|7500.3|7504.1|7501.3|7502.2|7499.4|2
1624524110000|2021-06-24 08:41:50|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|5
1624524120000|2021-06-24 08:42:00|7502.6|7499.8|7503.6|7500.8|7504.1|7501.3|7502.6|7499.8|64
1624524140000|2021-06-24 08:42:20|7503.2|7500.4|7504.7|7501.9|7504.7|7501.9|7503.2|7500.4|42
1624524150000|2021-06-24 08:42:30|7505.1|7502.3|7501.1|7498.3|7505.1|7502.3|7501.1|7498.3|591
1624524160000|2021-06-24 08:42:40|||||||||1
1624524170000|2021-06-24 08:42:50|7501.5|7498.7|7500.1|7497.3|7502|7499.2|7500.1|7497.3|104
1624524180000|2021-06-24 08:43:00|7499.9|7497.1|7500|7497.2|7500.1|7497.3|7499.9|7497.1|36
1624524190000|2021-06-24 08:43:10|7500.1|7497.3|7500.5|7497.7|7500.5|7497.7|7500.1|7497.3|6
1624524200000|2021-06-24 08:43:20|7500.6|7497.8|7501.5|7498.7|7501.5|7498.7|7500.6|7497.8|0
1624524210000|2021-06-24 08:43:30|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|11
1624524240000|2021-06-24 08:44:00|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501|7498.2|9
1624524250000|2021-06-24 08:44:10|7501.5|7498.7|7501|7498.2|7501.5|7498.7|7501|7498.2|0
1624524260000|2021-06-24 08:44:20|7500.5|7497.7|7500.5|7497.7|7500.6|7497.8|7500.1|7497.3|0
1624524270000|2021-06-24 08:44:30|7500.1|7497.3|7500|7497.2|7500.1|7497.3|7500|7497.2|0
1624524280000|2021-06-24 08:44:40|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|5
1624524290000|2021-06-24 08:44:50|||||||||8
1624524300000|2021-06-24 08:45:00|7500|7497.2|7500|7497.2|7500|7497.2|7500|7497.2|2
1624524310000|2021-06-24 08:45:10|7501.1|7498.3|7500.5|7497.7|7501.1|7498.3|7500.5|7497.7|3
1624524320000|2021-06-24 08:45:20|7500.1|7497.3|7501.1|7498.3|7501.1|7498.3|7500.1|7497.3|11
1624524330000|2021-06-24 08:45:30|7500.9|7498.1|7500|7497.2|7501|7498.2|7499.9|7497.1|33
1624524340000|2021-06-24 08:45:40|7500.1|7497.3|7500.6|7497.8|7500.6|7497.8|7500.1|7497.3|0
1624524350000|2021-06-24 08:45:50|7500.1|7497.3|7500.1|7497.3|7500.4|7497.6|7499|7496.2|44
1624524360000|2021-06-24 08:46:00|7500.5|7497.7|7501|7498.2|7501|7498.2|7500.5|7497.7|10
1624524370000|2021-06-24 08:46:10|7501.1|7498.3|7501|7498.2|7501.1|7498.3|7501|7498.2|6
1624524380000|2021-06-24 08:46:20|7501.1|7498.3|7501|7498.2|7501.1|7498.3|7501|7498.2|0
1624524390000|2021-06-24 08:46:30|7501.1|7498.3|7502|7499.2|7502.1|7499.3|7501.1|7498.3|9
1624524400000|2021-06-24 08:46:40|7502.1|7499.3|7503|7500.2|7503|7500.2|7502.1|7499.3|3
1624524410000|2021-06-24 08:46:50|7503.5|7500.7|7501.9|7499.1|7503.5|7500.7|7501.9|7499.1|14
1624524420000|2021-06-24 08:47:00|7502|7499.2|7502|7499.2|7502|7499.2|7501.9|7499.1|13
1624524430000|2021-06-24 08:47:10|7501.9|7499.1|7500.9|7498.1|7501.9|7499.1|7499.9|7497.1|16
1624524440000|2021-06-24 08:47:20|7501|7498.2|7501|7498.2|7501|7498.2|7500.9|7498.1|0
1624524450000|2021-06-24 08:47:30|7500.5|7497.7|7500.9|7498.1|7501|7498.2|7500.5|7497.7|0
1624524460000|2021-06-24 08:47:40|7500.1|7497.3|7500|7497.2|7500.1|7497.3|7500|7497.2|1
1624524470000|2021-06-24 08:47:50|7500.1|7497.3|7500.5|7497.7|7500.6|7497.8|7500.1|7497.3|0
1624524480000|2021-06-24 08:48:00|7500.6|7497.8|7502|7499.2|7502|7499.2|7500.6|7497.8|11
1624524490000|2021-06-24 08:48:10|7501.9|7499.1|7500.9|7498.1|7501.9|7499.1|7500.9|7498.1|6
1624524500000|2021-06-24 08:48:20|7501|7498.2|7500.9|7498.1|7501|7498.2|7500.9|7498.1|12
1624524510000|2021-06-24 08:48:30|7500.1|7497.3|7500|7497.2|7500.1|7497.3|7500|7497.2|1
1624524520000|2021-06-24 08:48:40|||||||||13
1624524530000|2021-06-24 08:48:50|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1624524540000|2021-06-24 08:49:00|7501.1|7498.3|7503.1|7500.3|7503.1|7500.3|7501.1|7498.3|287
1624524550000|2021-06-24 08:49:10|7502.9|7500.1|7503.6|7500.8|7503.6|7500.8|7502.1|7499.3|23
1624524560000|2021-06-24 08:49:20|7503.1|7500.3|7503.1|7500.3|7503.6|7500.8|7503.1|7500.3|0
1624524570000|2021-06-24 08:49:30|7502.1|7499.3|7502.6|7499.8|7502.6|7499.8|7502.1|7499.3|12
1624524580000|2021-06-24 08:49:40|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7501.2|7498.4|19
1624524600000|2021-06-24 08:50:00|7502.2|7499.4|7500|7497.2|7503.1|7500.3|7500|7497.2|100
1624524610000|2021-06-24 08:50:10|7499.2|7496.4|7500.6|7497.8|7500.6|7497.8|7499.2|7496.4|37
1624524620000|2021-06-24 08:50:20|7501.1|7498.3|7500.6|7497.8|7501.1|7498.3|7500.1|7497.3|18
1624524630000|2021-06-24 08:50:30|7501.1|7498.3|7501.6|7498.8|7501.6|7498.8|7501.1|7498.3|1
1624524640000|2021-06-24 08:50:40|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|0
1624524660000|2021-06-24 08:51:00|7503.1|7500.3|7504.5|7501.7|7504.5|7501.7|7503.1|7500.3|5
1624524670000|2021-06-24 08:51:10|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|1
1624524680000|2021-06-24 08:51:20|7503|7500.2|7503.1|7500.3|7503.1|7500.3|7503|7500.2|57
1624524690000|2021-06-24 08:51:30|7503.2|7500.4|7503.1|7500.3|7503.6|7500.8|7503.1|7500.3|10
1624524700000|2021-06-24 08:51:40|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|3
1624524710000|2021-06-24 08:51:50|7503.5|7500.7|7503.6|7500.8|7503.6|7500.8|7503.1|7500.3|1
1624524720000|2021-06-24 08:52:00|7503.1|7500.3|7503.6|7500.8|7503.6|7500.8|7503.1|7500.3|0
1624524730000|2021-06-24 08:52:10|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|0
1624524740000|2021-06-24 08:52:20|||||||||1
1624524750000|2021-06-24 08:52:30|7503.6|7500.8|7503.1|7500.3|7503.6|7500.8|7503.1|7500.3|15
1624524760000|2021-06-24 08:52:40|||||||||1
1624524800000|2021-06-24 08:53:20|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|10
1624524810000|2021-06-24 08:53:30|7502.6|7499.8|7502.1|7499.3|7502.6|7499.8|7502.1|7499.3|0
1624524830000|2021-06-24 08:53:50|7502.2|7499.4|7504.1|7501.3|7504.1|7501.3|7502.2|7499.4|19
1624524840000|2021-06-24 08:54:00|7503.6|7500.8|7505.6|7502.8|7506.1|7503.3|7503.1|7500.3|51
1624524850000|2021-06-24 08:54:10|7505.1|7502.3|7507.1|7504.3|7507.1|7504.3|7505.1|7502.3|63
1624524860000|2021-06-24 08:54:20|||||||||1
1624524870000|2021-06-24 08:54:30|7506.6|7503.8|7506.6|7503.8|7507|7504.2|7506.6|7503.8|2
1624524880000|2021-06-24 08:54:40|7507.1|7504.3|7507.1|7504.3|7508.1|7505.3|7507.1|7504.3|5
1624524890000|2021-06-24 08:54:50|7507.2|7504.4|7508.1|7505.3|7509.1|7506.3|7507.2|7504.4|62
1624524900000|2021-06-24 08:55:00|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7508.1|7505.3|5
1624524910000|2021-06-24 08:55:10|7508.6|7505.8|7507.1|7504.3|7508.6|7505.8|7507.1|7504.3|5
1624524920000|2021-06-24 08:55:20|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|9
1624524930000|2021-06-24 08:55:30|7506.1|7503.3|7506.6|7503.8|7506.6|7503.8|7506.1|7503.3|20
1624524940000|2021-06-24 08:55:40|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|0
1624524950000|2021-06-24 08:55:50|||||||||3
1624524960000|2021-06-24 08:56:00|7506.2|7503.4|7506|7503.2|7506.6|7503.8|7506|7503.2|0
1624524970000|2021-06-24 08:56:10|7506.1|7503.3|7506|7503.2|7506.1|7503.3|7506|7503.2|0
1624524980000|2021-06-24 08:56:20|7505.6|7502.8|7507|7504.2|7507|7504.2|7505.6|7502.8|9
1624524990000|2021-06-24 08:56:30|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506|7503.2|0
1624525000000|2021-06-24 08:56:40|7506|7503.2|7505.2|7502.4|7506|7503.2|7505.2|7502.4|0
1624525010000|2021-06-24 08:56:50|7505.1|7502.3|7504|7501.2|7505.1|7502.3|7504|7501.2|13
1624525020000|2021-06-24 08:57:00|7504.6|7501.8|7504|7501.2|7504.6|7501.8|7504|7501.2|10
1624525060000|2021-06-24 08:57:40|7503|7500.2|7503|7500.2|7503|7500.2|7502|7499.2|32
1624525070000|2021-06-24 08:57:50|7503.1|7500.3|7504|7501.2|7504|7501.2|7503.1|7500.3|4
1624525080000|2021-06-24 08:58:00|7504.1|7501.3|7503|7500.2|7504.1|7501.3|7503|7500.2|16
1624525090000|2021-06-24 08:58:10|7503.1|7500.3|7503|7500.2|7503.1|7500.3|7503|7500.2|0
1624525100000|2021-06-24 08:58:20|7503.6|7500.8|7504|7501.2|7504|7501.2|7503.6|7500.8|35
1624525110000|2021-06-24 08:58:30|7503|7500.2|7503.6|7500.8|7504|7501.2|7503|7500.2|17
1624525120000|2021-06-24 08:58:40|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1624525130000|2021-06-24 08:58:50|7504.1|7501.3|7505|7502.2|7505|7502.2|7504|7501.2|2
1624525140000|2021-06-24 08:59:00|7505.1|7502.3|7506.6|7503.8|7507|7504.2|7505.1|7502.3|25
1624525150000|2021-06-24 08:59:10|7506|7503.2|7505.1|7502.3|7506.1|7503.3|7505.1|7502.3|22
1624525160000|2021-06-24 08:59:20|7505.2|7502.4|7505.5|7502.7|7505.6|7502.8|7505.1|7502.3|7
1624525170000|2021-06-24 08:59:30|7505.6|7502.8|7506.1|7503.3|7506.1|7503.3|7505.6|7502.8|11
1624525180000|2021-06-24 08:59:40|7506.6|7503.8|7506.6|7503.8|7507|7504.2|7506|7503.2|40
1624525190000|2021-06-24 08:59:50|7507|7504.2|7506|7503.2|7507|7504.2|7506|7503.2|11
1624525200000|2021-06-24 09:00:00|7506.1|7503.3|7506|7503.2|7507.1|7504.3|7506|7503.2|33
1624525210000|2021-06-24 09:00:10|7505.1|7502.3|7505.6|7502.8|7505.6|7502.8|7505.1|7502.3|19
1624525220000|2021-06-24 09:00:20|7505.8|7503|7506.2|7503.4|7506.5|7503.7|7505.8|7503|16
1624525230000|2021-06-24 09:00:30|7506.1|7503.3|7506.6|7503.8|7506.6|7503.8|7506.1|7503.3|49
1624525240000|2021-06-24 09:00:40|7506.1|7503.3|7507|7504.2|7507|7504.2|7506|7503.2|14
1624525250000|2021-06-24 09:00:50|7506.2|7503.4|7504.6|7501.8|7506.2|7503.4|7504|7501.2|23
1624525260000|2021-06-24 09:01:00|7505|7502.2|7505|7502.2|7505.6|7502.8|7505|7502.2|9
1624525270000|2021-06-24 09:01:10|||||||||15
1624525280000|2021-06-24 09:01:20|7505.1|7502.3|7506|7503.2|7506.1|7503.3|7505.1|7502.3|5
1624525290000|2021-06-24 09:01:30|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506|7503.2|1
1624525300000|2021-06-24 09:01:40|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|1
1624525310000|2021-06-24 09:01:50|7507.1|7504.3|7507.2|7504.4|7507.2|7504.4|7507.1|7504.3|1
1624525320000|2021-06-24 09:02:00|7508|7505.2|7503.9|7501.1|7508|7505.2|7503.5|7500.7|76
1624525330000|2021-06-24 09:02:10|7503.5|7500.7|7502.5|7499.7|7503.5|7500.7|7502|7499.2|31
1624525340000|2021-06-24 09:02:20|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|5
1624525350000|2021-06-24 09:02:30|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.5|7499.7|2
1624525360000|2021-06-24 09:02:40|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|0
1624525370000|2021-06-24 09:02:50|7503|7500.2|7503.5|7500.7|7503.5|7500.7|7503|7500.2|2
1624525380000|2021-06-24 09:03:00|7503|7500.2|7502.9|7500.1|7503|7500.2|7502.9|7500.1|9
1624525390000|2021-06-24 09:03:10|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|1
1624525400000|2021-06-24 09:03:20|7502.9|7500.1|7503|7500.2|7503|7500.2|7502.9|7500.1|4
1624525420000|2021-06-24 09:03:40|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|0
1624525440000|2021-06-24 09:04:00|7504|7501.2|7504|7501.2|7504|7501.2|7503.9|7501.1|35
1624525460000|2021-06-24 09:04:20|7503.9|7501.1|7504.5|7501.7|7504.5|7501.7|7503.9|7501.1|15
1624525470000|2021-06-24 09:04:30|7504|7501.2|7503.9|7501.1|7504|7501.2|7503.9|7501.1|6
1624525480000|2021-06-24 09:04:40|||||||||1
1624525490000|2021-06-24 09:04:50|7503.8|7501|7502.9|7500.1|7503.8|7501|7502|7499.2|4
1624525520000|2021-06-24 09:05:20|7503|7500.2|7504|7501.2|7504|7501.2|7503|7500.2|2
1624525540000|2021-06-24 09:05:40|7503|7500.2|7502.9|7500.1|7503|7500.2|7502.9|7500.1|1
1624525550000|2021-06-24 09:05:50|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.5|7499.7|0
1624525560000|2021-06-24 09:06:00|7503.5|7500.7|7503.9|7501.1|7504|7501.2|7503.5|7500.7|0
1624525580000|2021-06-24 09:06:20|||||||||4
1624525590000|2021-06-24 09:06:30|7504|7501.2|7503.9|7501.1|7504|7501.2|7503.9|7501.1|0
1624525600000|2021-06-24 09:06:40|7503|7500.2|7500.4|7497.6|7503|7500.2|7500.4|7497.6|23
1624525610000|2021-06-24 09:06:50|7499.9|7497.1|7499.9|7497.1|7500|7497.2|7499.9|7497.1|4
1624525620000|2021-06-24 09:07:00|7500|7497.2|7500.9|7498.1|7500.9|7498.1|7500|7497.2|6
1624525630000|2021-06-24 09:07:10|7501|7498.2|7500.9|7498.1|7501|7498.2|7500.9|7498.1|5
1624525640000|2021-06-24 09:07:20|7501|7498.2|7500.9|7498.1|7501|7498.2|7500.9|7498.1|0
1624525650000|2021-06-24 09:07:30|7501|7498.2|7500.9|7498.1|7501|7498.2|7500.9|7498.1|1
1624525660000|2021-06-24 09:07:40|7501|7498.2|7500.4|7497.6|7501.4|7498.6|7499.9|7497.1|52
1624525670000|2021-06-24 09:07:50|7500.9|7498.1|7501|7498.2|7501|7498.2|7500.9|7498.1|48
1624525680000|2021-06-24 09:08:00|7501.9|7499.1|7501|7498.2|7502|7499.2|7501|7498.2|24
1624525690000|2021-06-24 09:08:10|7501.5|7498.7|7500.9|7498.1|7501.5|7498.7|7500.9|7498.1|18
1624525700000|2021-06-24 09:08:20|||||||||15
1624525710000|2021-06-24 09:08:30|7501|7498.2|7501|7498.2|7501.5|7498.7|7501|7498.2|28
1624525720000|2021-06-24 09:08:40|7501.5|7498.7|7500.9|7498.1|7501.5|7498.7|7500.9|7498.1|20
1624525730000|2021-06-24 09:08:50|7501|7498.2|7501|7498.2|7501|7498.2|7501|7498.2|13
1624525740000|2021-06-24 09:09:00|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|7501|7498.2|37
1624525750000|2021-06-24 09:09:10|7501.9|7499.1|7501.9|7499.1|7502|7499.2|7501.9|7499.1|16
1624525760000|2021-06-24 09:09:20|7502|7499.2|7501|7498.2|7502|7499.2|7501|7498.2|42
1624525770000|2021-06-24 09:09:30|7501.5|7498.7|7500.5|7497.7|7501.5|7498.7|7500|7497.2|6
1624525780000|2021-06-24 09:09:40|7500|7497.2|7500|7497.2|7500|7497.2|7500|7497.2|57
1624525800000|2021-06-24 09:10:00|7499.9|7497.1|7495|7492.2|7499.9|7497.1|7495|7492.2|101
1624525810000|2021-06-24 09:10:10|7495.2|7492.4|7494.5|7491.7|7496|7493.2|7494|7491.2|19
1624525820000|2021-06-24 09:10:20|7494|7491.2|7494|7491.2|7494|7491.2|7493.9|7491.1|25
1624525830000|2021-06-24 09:10:30|7494.9|7492.1|7495|7492.2|7495|7492.2|7494.9|7492.1|9
1624525840000|2021-06-24 09:10:40|7494.9|7492.1|7495|7492.2|7495|7492.2|7494.9|7492.1|5
1624525850000|2021-06-24 09:10:50|7495.5|7492.7|7496.9|7494.1|7496.9|7494.1|7495|7492.2|28
1624525860000|2021-06-24 09:11:00|7497|7494.2|7497|7494.2|7497|7494.2|7496.5|7493.7|45
1624525870000|2021-06-24 09:11:10|7497.1|7494.3|7498|7495.2|7498|7495.2|7497.1|7494.3|1
1624525880000|2021-06-24 09:11:20|7498.4|7495.6|7498|7495.2|7498.4|7495.6|7498|7495.2|43
1624525890000|2021-06-24 09:11:30|7498.5|7495.7|7498|7495.2|7498.5|7495.7|7498|7495.2|0
1624525900000|2021-06-24 09:11:40|7498.2|7495.4|7498|7495.2|7499|7496.2|7498|7495.2|20
1624525910000|2021-06-24 09:11:50|7497.9|7495.1|7497|7494.2|7497.9|7495.1|7496|7493.2|11
1624525920000|2021-06-24 09:12:00|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|129
1624525930000|2021-06-24 09:12:10|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|15
1624525940000|2021-06-24 09:12:20|7494.5|7491.7|7493.5|7490.7|7494.5|7491.7|7493|7490.2|21
1624525950000|2021-06-24 09:12:30|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|13
1624525960000|2021-06-24 09:12:40|7492.9|7490.1|7493|7490.2|7493|7490.2|7492.9|7490.1|31
1624525970000|2021-06-24 09:12:50|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7
1624525980000|2021-06-24 09:13:00|7492|7489.2|7490.5|7487.7|7492|7489.2|7490.5|7487.7|14
1624525990000|2021-06-24 09:13:10|7491|7488.2|7489|7486.2|7491.5|7488.7|7487.5|7484.7|92
1624526000000|2021-06-24 09:13:20|7488.9|7486.1|7489|7486.2|7489.9|7487.1|7488.9|7486.1|9
1624526010000|2021-06-24 09:13:30|7489.5|7486.7|7489|7486.2|7489.5|7486.7|7489|7486.2|8
1624526020000|2021-06-24 09:13:40|7489.9|7487.1|7489|7486.2|7490|7487.2|7488.9|7486.1|40
1624526030000|2021-06-24 09:13:50|7488.9|7486.1|7489|7486.2|7489.5|7486.7|7488|7485.2|84
1624526040000|2021-06-24 09:14:00|7489.5|7486.7|7487|7484.2|7491.4|7486.7|7484.5|7480.6|354
1624526050000|2021-06-24 09:14:10|7486.9|7484.1|7487|7484.2|7487|7484.2|7486.5|7483.7|24
1624526060000|2021-06-24 09:14:20|7487.5|7484.7|7486.5|7483.7|7487.5|7484.7|7486|7483.2|24
1624526070000|2021-06-24 09:14:30|7486|7483.2|7485|7482.2|7486|7483.2|7483|7480.2|116
1624526080000|2021-06-24 09:14:40|7484.5|7481.7|7484|7481.2|7484.5|7481.7|7482.5|7479.7|34
1624526090000|2021-06-24 09:14:50|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|3
1624526100000|2021-06-24 09:15:00|7482.5|7479.7|7482.5|7479.7|7483|7480.2|7482.5|7479.7|7
1624526110000|2021-06-24 09:15:10|7483|7480.2|7484.5|7481.7|7484.9|7482.1|7483|7480.2|56
1624526120000|2021-06-24 09:15:20|7484.9|7482.1|7484.5|7481.7|7486|7483.2|7484.5|7481.7|355
1624526140000|2021-06-24 09:15:40|7484.9|7482.1|7485|7482.2|7485|7482.2|7484.9|7482.1|0
1624526150000|2021-06-24 09:15:50|||||||||1
1624526160000|2021-06-24 09:16:00|7484.9|7482.1|7484|7481.2|7484.9|7482.1|7483.9|7481.1|24
1624526170000|2021-06-24 09:16:10|7484.4|7481.6|7484|7481.2|7484.4|7481.6|7483.9|7481.1|1
1624526180000|2021-06-24 09:16:20|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|0
1624526200000|2021-06-24 09:16:40|7483.4|7480.6|7485|7482.2|7485|7482.2|7483.4|7480.6|7
1624526220000|2021-06-24 09:17:00|7485.5|7482.7|7485.4|7482.6|7485.9|7483.1|7485.4|7482.6|1
1624526230000|2021-06-24 09:17:10|7485.9|7483.1|7485.5|7482.7|7485.9|7483.1|7485.5|7482.7|0
1624526240000|2021-06-24 09:17:20|7486.2|7483.4|7487|7484.2|7487.4|7484.6|7486.2|7483.4|19
1624526250000|2021-06-24 09:17:30|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|1
1624526260000|2021-06-24 09:17:40|7488.9|7486.1|7485.4|7482.6|7488.9|7486.1|7485|7482.2|70
1624526270000|2021-06-24 09:17:50|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|1
1624526280000|2021-06-24 09:18:00|7485|7482.2|7485.4|7482.6|7485.5|7482.7|7484.9|7482.1|26
1624526290000|2021-06-24 09:18:10|7485.5|7482.7|7485.4|7482.6|7485.9|7483.1|7485.4|7482.6|0
1624526310000|2021-06-24 09:18:30|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|0
1624526320000|2021-06-24 09:18:40|7486|7483.2|7486.9|7484.1|7486.9|7484.1|7486|7483.2|8
1624526330000|2021-06-24 09:18:50|7486.4|7483.6|7486.5|7483.7|7486.5|7483.7|7486.4|7483.6|2
1624526340000|2021-06-24 09:19:00|7486.9|7484.1|7486.4|7483.6|7486.9|7484.1|7486.4|7483.6|0
1624526350000|2021-06-24 09:19:10|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|0
1624526370000|2021-06-24 09:19:30|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|1
1624526380000|2021-06-24 09:19:40|7486.9|7484.1|7488|7485.2|7488|7485.2|7486.9|7484.1|39
1624526390000|2021-06-24 09:19:50|7488.9|7486.1|7489|7486.2|7489|7486.2|7488.9|7486.1|6
1624526400000|2021-06-24 09:20:00|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|3
1624526410000|2021-06-24 09:20:10|7489.4|7486.6|7488.9|7486.1|7489.4|7486.6|7488.4|7485.6|1
1624526420000|2021-06-24 09:20:20|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|3
1624526430000|2021-06-24 09:20:30|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|0
1624526440000|2021-06-24 09:20:40|7488.4|7485.6|7488|7485.2|7488.4|7485.6|7488|7485.2|2
1624526450000|2021-06-24 09:20:50|7487.9|7485.1|7487.4|7484.6|7488|7485.2|7487.4|7484.6|18
1624526460000|2021-06-24 09:21:00|7487.9|7485.1|7488.5|7485.7|7488.5|7485.7|7487.9|7485.1|28
1624526470000|2021-06-24 09:21:10|7488.9|7486.1|7488|7485.2|7488.9|7486.1|7488|7485.2|1
1624526480000|2021-06-24 09:21:20|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.4|7485.6|0
1624526490000|2021-06-24 09:21:30|7488.9|7486.1|7488.9|7486.1|7489|7486.2|7488.9|7486.1|2
1624526500000|2021-06-24 09:21:40|7488.4|7485.6|7488|7485.2|7488.4|7485.6|7487.9|7485.1|6
1624526510000|2021-06-24 09:21:50|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|2
1624526520000|2021-06-24 09:22:00|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|20
1624526530000|2021-06-24 09:22:10|7487.5|7484.7|7487|7484.2|7487.5|7484.7|7487|7484.2|31
1624526540000|2021-06-24 09:22:20|7486.9|7484.1|7486.9|7484.1|7487|7484.2|7486.9|7484.1|2
1624526550000|2021-06-24 09:22:30|7487|7484.2|7486.9|7484.1|7487.4|7484.6|7486.9|7484.1|0
1624526560000|2021-06-24 09:22:40|7487|7484.2|7487.4|7484.6|7487.4|7484.6|7487|7484.2|0
1624526570000|2021-06-24 09:22:50|7486.9|7484.1|7486|7483.2|7486.9|7484.1|7485.9|7483.1|23
1624526580000|2021-06-24 09:23:00|7486.6|7483.8|7487.4|7484.6|7487.5|7484.7|7486.6|7483.8|16
1624526590000|2021-06-24 09:23:10|7487.9|7485.1|7487.9|7485.1|7488|7485.2|7487.9|7485.1|0
1624526610000|2021-06-24 09:23:30|7487|7484.2|7486.9|7484.1|7487|7484.2|7486.9|7484.1|1
1624526620000|2021-06-24 09:23:40|7486.8|7484|7486.9|7484.1|7486.9|7484.1|7485.9|7483.1|2
1624526630000|2021-06-24 09:23:50|||||||||8
1624526650000|2021-06-24 09:24:10|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1624526660000|2021-06-24 09:24:20|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|3
1624526670000|2021-06-24 09:24:30|7486.4|7483.6|7486.4|7483.6|7486.9|7484.1|7486.4|7483.6|12
1624526680000|2021-06-24 09:24:40|7486.9|7484.1|7487|7484.2|7487|7484.2|7486.9|7484.1|1
1624526690000|2021-06-24 09:24:50|7487.3|7484.5|7486.9|7484.1|7487.3|7484.5|7486.9|7484.1|53
1624526700000|2021-06-24 09:25:00|7485.9|7483.1|7485.9|7483.1|7486.9|7484.1|7485.9|7483.1|66
1624526710000|2021-06-24 09:25:10|||||||||26
1624526720000|2021-06-24 09:25:20|7486|7483.2|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|82
1624526730000|2021-06-24 09:25:30|7485.9|7483.1|7486|7483.2|7488|7484.6|7485.9|7483.1|128
1624526750000|2021-06-24 09:25:50|7485.9|7483.1|7485.9|7483.1|7486|7483.2|7485.9|7483.1|5
1624526760000|2021-06-24 09:26:00|7485.4|7482.6|7484.9|7482.1|7485.4|7482.6|7484.9|7482.1|11
1624526770000|2021-06-24 09:26:10|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|6
1624526780000|2021-06-24 09:26:20|7485.1|7482.3|7484.5|7481.7|7485.9|7483.1|7484|7481.2|38
1624526790000|2021-06-24 09:26:30|7484.9|7482.1|7484.9|7482.1|7485|7482.2|7484.9|7482.1|10
1624526800000|2021-06-24 09:26:40|||||||||4
1624526810000|2021-06-24 09:26:50|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|53
1624526820000|2021-06-24 09:27:00|7482.9|7480.1|7481.8|7479|7482.9|7480.1|7480.9|7478.1|31
1624526830000|2021-06-24 09:27:10|7481.4|7478.6|7478.9|7476.1|7481.4|7478.6|7478.9|7476.1|33
1624526840000|2021-06-24 09:27:20|7479|7476.2|7479.9|7477.1|7480|7477.2|7479|7476.2|5
1624526850000|2021-06-24 09:27:30|7480|7477.2|7479.9|7477.1|7480.4|7477.6|7479.9|7477.1|49
1624526860000|2021-06-24 09:27:40|7480.9|7478.1|7480|7477.2|7480.9|7478.1|7479.9|7477.1|45
1624526870000|2021-06-24 09:27:50|7480.4|7477.6|7480.4|7477.6|7480.9|7478.1|7479.9|7477.1|7
1624526880000|2021-06-24 09:28:00|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7478.9|7476.1|12
1624526890000|2021-06-24 09:28:10|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|7479.4|7476.6|2
1624526910000|2021-06-24 09:28:30|||||||||2
1624526920000|2021-06-24 09:28:40|||||||||9
1624526930000|2021-06-24 09:28:50|||||||||3
1624526940000|2021-06-24 09:29:00|7480|7477.2|7480.9|7478.1|7480.9|7478.1|7480|7477.2|29
1624526950000|2021-06-24 09:29:10|7480.8|7478|7479.9|7477.1|7480.8|7478|7479.9|7477.1|8
1624526960000|2021-06-24 09:29:20|7480.4|7477.6|7479.9|7477.1|7480.4|7477.6|7479.9|7477.1|4
1624526970000|2021-06-24 09:29:30|7480|7477.2|7480.9|7478.1|7480.9|7478.1|7480|7477.2|9
1624526980000|2021-06-24 09:29:40|7480.4|7477.6|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|20
1624526990000|2021-06-24 09:29:50|7480.4|7477.6|7478.9|7476.1|7480.4|7477.6|7476.9|7474.1|1247
1624527000000|2021-06-24 09:30:00|7479.4|7476.6|7479.3|7476.5|7479.4|7476.6|7478.9|7476.1|37
1624527010000|2021-06-24 09:30:10|7478.9|7476.1|7479.4|7476.6|7479.4|7476.6|7478.9|7476.1|155
1624527030000|2021-06-24 09:30:30|7478.9|7476.1|7475.9|7473.1|7478.9|7476.1|7475.9|7473.1|28
1624527040000|2021-06-24 09:30:40|7476|7473.2|7475.9|7473.1|7476|7473.2|7475.9|7473.1|5
1624527050000|2021-06-24 09:30:50|7476.4|7473.6|7476.9|7474.1|7476.9|7474.1|7476.4|7473.6|7
1624527060000|2021-06-24 09:31:00|7476.8|7474|7475.9|7473.1|7476.8|7474|7475.9|7473.1|17
1624527070000|2021-06-24 09:31:10|||||||||34
1624527080000|2021-06-24 09:31:20|7476|7473.2|7475.9|7473.1|7476|7473.2|7475.9|7473.1|1
1624527090000|2021-06-24 09:31:30|7476|7473.2|7475.9|7473.1|7476|7473.2|7475.9|7473.1|4
1624527100000|2021-06-24 09:31:40|7475.4|7472.6|7474.9|7472.1|7475.9|7473.1|7474.9|7472.1|65
1624527110000|2021-06-24 09:31:50|7475.4|7472.6|7474.7|7471.9|7475.9|7473.1|7473.9|7471.1|154
1624527120000|2021-06-24 09:32:00|||||||||46
1624527130000|2021-06-24 09:32:10|7474.8|7472|7474.3|7471.5|7474.8|7472|7474.3|7471.5|2
1624527140000|2021-06-24 09:32:20|7474.4|7471.6|7474.3|7471.5|7474.4|7471.6|7474.3|7471.5|0
1624527150000|2021-06-24 09:32:30|7474.4|7471.6|7474.8|7472|7474.8|7472|7474.3|7471.5|2
1624527160000|2021-06-24 09:32:40|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|53
1624527170000|2021-06-24 09:32:50|7475.9|7473.1|7475.4|7472.6|7475.9|7473.1|7475.4|7472.6|35
1624527180000|2021-06-24 09:33:00|7474.9|7472.1|7475.9|7473.1|7475.9|7473.1|7474.9|7472.1|173
1624527190000|2021-06-24 09:33:10|7475.8|7473|7474.9|7472.1|7475.9|7473.1|7474.7|7471.9|148
1624527200000|2021-06-24 09:33:20|7475.4|7472.6|7475.3|7472.5|7475.4|7472.6|7475.3|7472.5|0
1624527210000|2021-06-24 09:33:30|7475.4|7472.6|7478|7475.2|7478|7475.2|7475.3|7472.5|340
1624527220000|2021-06-24 09:33:40|7477.9|7475.1|7475.9|7473.1|7477.9|7475.1|7475.9|7473.1|42
1624527230000|2021-06-24 09:33:50|7476|7473.2|7476.9|7474.1|7477|7474.2|7476|7473.2|4
1624527240000|2021-06-24 09:34:00|7477|7474.2|7477.4|7474.6|7477.8|7475|7476.9|7474.1|0
1624527250000|2021-06-24 09:34:10|7477.9|7475.1|7478.9|7476.1|7478.9|7476.1|7477.9|7475.1|4
1624527260000|2021-06-24 09:34:20|7478.4|7475.6|7478|7475.2|7478.9|7476.1|7477.9|7475.1|8
1624527270000|2021-06-24 09:34:30|7478.4|7475.6|7480.9|7478.1|7480.9|7478.1|7478.4|7475.6|78
1624527280000|2021-06-24 09:34:40|||||||||44
1624527290000|2021-06-24 09:34:50|7480.4|7477.6|7481|7478.2|7481|7478.2|7480.4|7477.6|5
1624527300000|2021-06-24 09:35:00|7480.9|7478.1|7480.1|7477.3|7481|7478.2|7479.9|7477.1|32
1624527310000|2021-06-24 09:35:10|7480.4|7477.6|7479.9|7477.1|7480.4|7477.6|7479.5|7476.7|3
1624527320000|2021-06-24 09:35:20|7480|7477.2|7480.9|7478.1|7481|7478.2|7480|7477.2|10
1624527330000|2021-06-24 09:35:30|7480.4|7477.6|7480.1|7477.3|7480.4|7477.6|7480|7477.2|5
1624527340000|2021-06-24 09:35:40|7481|7478.2|7482.4|7479.6|7482.4|7479.6|7481|7478.2|20
1624527350000|2021-06-24 09:35:50|7482|7479.2|7481.9|7479.1|7482|7479.2|7481.9|7479.1|7
1624527360000|2021-06-24 09:36:00|7481.5|7478.7|7481|7478.2|7481.5|7478.7|7481|7478.2|1
1624527370000|2021-06-24 09:36:10|7479.4|7476.6|7480.5|7477.7|7480.5|7477.7|7479.4|7476.6|105
1624527380000|2021-06-24 09:36:20|7480.9|7478.1|7481|7478.2|7481|7478.2|7480.9|7478.1|25
1624527390000|2021-06-24 09:36:30|7481.4|7478.6|7481.5|7478.7|7481.5|7478.7|7481|7478.2|0
1624527400000|2021-06-24 09:36:40|7481.4|7478.6|7481.4|7478.6|7482|7479.2|7481.4|7478.6|3
1624527410000|2021-06-24 09:36:50|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|16
1624527420000|2021-06-24 09:37:00|7482.4|7479.6|7482.4|7479.6|7483.4|7480.6|7482.4|7479.6|25
1624527430000|2021-06-24 09:37:10|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|1
1624527440000|2021-06-24 09:37:20|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|53
1624527450000|2021-06-24 09:37:30|7482.4|7479.6|7480.8|7478|7482.4|7479.6|7480.8|7478|84
1624527460000|2021-06-24 09:37:40|7479.8|7477|7479.3|7476.5|7479.8|7477|7478.8|7476|21
1624527480000|2021-06-24 09:38:00|7478.8|7476|7478.3|7475.5|7478.8|7476|7478.3|7475.5|0
1624527490000|2021-06-24 09:38:10|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|26
1624527510000|2021-06-24 09:38:30|7478|7475.2|7477.8|7475|7478.8|7476|7477.8|7475|19
1624527530000|2021-06-24 09:38:50|7478.3|7475.5|7477.8|7475|7478.3|7475.5|7477.7|7474.9|13
1624527540000|2021-06-24 09:39:00|7477|7474.2|7477.7|7474.9|7477.8|7475|7477|7474.2|25
1624527550000|2021-06-24 09:39:10|7476.8|7474|7476.7|7473.9|7476.8|7474|7476.7|7473.9|0
1624527560000|2021-06-24 09:39:20|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|1
1624527570000|2021-06-24 09:39:30|7475.8|7473|7475.8|7473|7476.7|7473.9|7475.8|7473|19
1624527600000|2021-06-24 09:40:00|7476.3|7473.5|7476.7|7473.9|7476.8|7474|7476.3|7473.5|0
1624527610000|2021-06-24 09:40:10|7476.3|7473.5|7476.8|7474|7476.8|7474|7476.3|7473.5|1
1624527630000|2021-06-24 09:40:30|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|1
1624527640000|2021-06-24 09:40:40|7477.7|7474.9|7475.3|7472.5|7477.7|7474.9|7475.3|7472.5|50
1624527650000|2021-06-24 09:40:50|7475.8|7473|7476.3|7473.5|7476.3|7473.5|7475.8|7473|8
1624527660000|2021-06-24 09:41:00|7475.8|7473|7474.8|7472|7476.3|7473.5|7474.7|7471.9|94
1624527670000|2021-06-24 09:41:10|7474.7|7471.9|7474.8|7472|7474.8|7472|7474.7|7471.9|3
1624527680000|2021-06-24 09:41:20|7474.7|7471.9|7474.7|7471.9|7474.8|7472|7474.7|7471.9|7
1624527690000|2021-06-24 09:41:30|7474.8|7472|7474.3|7471.5|7474.8|7472|7473.8|7471|10
1624527700000|2021-06-24 09:41:40|7474.8|7472|7474.8|7472|7474.8|7472|7474.3|7471.5|0
1624527710000|2021-06-24 09:41:50|7474.9|7472.1|7475.8|7473|7475.8|7473|7474.9|7472.1|7
1624527720000|2021-06-24 09:42:00|7474.8|7472|7474.3|7471.5|7474.8|7472|7474.3|7471.5|59
1624527730000|2021-06-24 09:42:10|7474.8|7472|7473.8|7471|7474.8|7472|7473.8|7471|10
1624527740000|2021-06-24 09:42:20|7474.3|7471.5|7473.8|7471|7474.8|7472|7473.8|7471|47
1624527750000|2021-06-24 09:42:30|7474.3|7471.5|7472.8|7470|7474.3|7471.5|7472.8|7470|44
1624527760000|2021-06-24 09:42:40|7473.3|7470.5|7474.7|7471.9|7474.8|7472|7473.3|7470.5|5
1624527770000|2021-06-24 09:42:50|7474.3|7471.5|7473.8|7471|7474.3|7471.5|7473.8|7471|6
1624527780000|2021-06-24 09:43:00|7472.8|7470|7473.3|7470.5|7473.3|7470.5|7472.8|7470|9
1624527790000|2021-06-24 09:43:10|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|1
1624527800000|2021-06-24 09:43:20|||||||||2
1624527810000|2021-06-24 09:43:30|7474.3|7471.5|7474.4|7471.6|7474.4|7471.6|7474.3|7471.5|7
1624527820000|2021-06-24 09:43:40|7475.7|7472.9|7474.8|7472|7475.7|7472.9|7474.8|7472|2
1624527830000|2021-06-24 09:43:50|7474.7|7471.9|7476.4|7473.6|7476.8|7474|7473.8|7471|314
1624527840000|2021-06-24 09:44:00|7476.8|7474|7474.8|7472|7476.8|7474|7474.8|7472|7
1624527850000|2021-06-24 09:44:10|7475.7|7472.9|7473.8|7471|7475.7|7472.9|7473.3|7470.5|90
1624527860000|2021-06-24 09:44:20|7473.7|7470.9|7472.8|7470|7473.8|7471|7472.7|7469.9|70
1624527870000|2021-06-24 09:44:30|7472.3|7469.5|7472.8|7470|7472.8|7470|7471.8|7469|53
1624527880000|2021-06-24 09:44:40|||||||||4
1624527890000|2021-06-24 09:44:50|7472.7|7469.9|7470.7|7467.9|7472.7|7469.9|7469.7|7466.9|234
1624527900000|2021-06-24 09:45:00|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|13
1624527910000|2021-06-24 09:45:10|7471.3|7468.5|7473.8|7471|7474.8|7472|7471.3|7468.5|221
1624527920000|2021-06-24 09:45:20|7473.9|7471.1|7472.8|7470|7473.9|7471.1|7471.9|7469.1|16
1624527930000|2021-06-24 09:45:30|7472.9|7470.1|7473.3|7470.5|7473.3|7470.5|7472.9|7470.1|0
1624527940000|2021-06-24 09:45:40|7472.8|7470|7471.8|7469|7472.8|7470|7471.8|7469|12
1624527950000|2021-06-24 09:45:50|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|1
1624527960000|2021-06-24 09:46:00|7472.8|7470|7472.3|7469.5|7472.8|7470|7472.3|7469.5|3
1624527970000|2021-06-24 09:46:10|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|23
1624527980000|2021-06-24 09:46:20|||||||||24
1624527990000|2021-06-24 09:46:30|7472.7|7469.9|7472.3|7469.5|7472.7|7469.9|7472.3|7469.5|2
1624528000000|2021-06-24 09:46:40|7472.8|7470|7473.3|7470.5|7473.3|7470.5|7472.8|7470|2
1624528010000|2021-06-24 09:46:50|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|7
1624528020000|2021-06-24 09:47:00|7472.7|7469.9|7472.3|7469.5|7472.7|7469.9|7472.3|7469.5|0
1624528030000|2021-06-24 09:47:10|7472.7|7469.9|7472.7|7469.9|7472.8|7470|7472.7|7469.9|3
1624528040000|2021-06-24 09:47:20|7472.3|7469.5|7475.7|7472.9|7475.7|7472.9|7471.7|7468.9|52
1624528050000|2021-06-24 09:47:30|7474.8|7472|7475.8|7473|7475.8|7473|7474.3|7471.5|6
1624528060000|2021-06-24 09:47:40|||||||||1
1624528070000|2021-06-24 09:47:50|7476.3|7473.5|7476.8|7474|7476.8|7474|7476.3|7473.5|3
1624528080000|2021-06-24 09:48:00|||||||||1
1624528090000|2021-06-24 09:48:10|7477.3|7474.5|7477.3|7474.5|7477.8|7475|7477.3|7474.5|8
1624528100000|2021-06-24 09:48:20|7476.8|7474|7477.4|7474.6|7479|7476.2|7476.8|7474|144
1624528110000|2021-06-24 09:48:30|7477.8|7475|7475.8|7473|7477.8|7475|7475.4|7472.6|26
1624528120000|2021-06-24 09:48:40|7475|7472.2|7475.8|7473|7476.3|7473.5|7474.8|7472|90
1624528130000|2021-06-24 09:48:50|7475.9|7473.1|7476.8|7474|7476.8|7474|7475.9|7473.1|50
1624528140000|2021-06-24 09:49:00|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|1
1624528150000|2021-06-24 09:49:10|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|2
1624528160000|2021-06-24 09:49:20|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7
1624528170000|2021-06-24 09:49:30|7477|7474.2|7476.8|7474|7477|7474.2|7476.8|7474|23
1624528180000|2021-06-24 09:49:40|7476.9|7474.1|7476.3|7473.5|7476.9|7474.1|7476.3|7473.5|31
1624528190000|2021-06-24 09:49:50|7476.4|7473.6|7477.4|7474.6|7478.9|7476.1|7476.4|7473.6|44
1624528200000|2021-06-24 09:50:00|7477.3|7474.5|7477.4|7474.6|7477.8|7475|7477.3|7474.5|0
1624528210000|2021-06-24 09:50:10|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|0
1624528230000|2021-06-24 09:50:30|7477.4|7474.6|7477.8|7475|7477.9|7475.1|7477.4|7474.6|1
1624528240000|2021-06-24 09:50:40|7478|7475.2|7477.3|7474.5|7478.4|7475.6|7477.3|7474.5|53
1624528250000|2021-06-24 09:50:50|7477.4|7474.6|7476.8|7474|7477.4|7474.6|7476.8|7474|3
1624528260000|2021-06-24 09:51:00|||||||||6
1624528270000|2021-06-24 09:51:10|7475.8|7473|7475.3|7472.5|7475.8|7473|7475.3|7472.5|13
1624528280000|2021-06-24 09:51:20|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|0
1624528290000|2021-06-24 09:51:30|7476.4|7473.6|7475.3|7472.5|7476.8|7474|7475.3|7472.5|7
1624528300000|2021-06-24 09:51:40|7475.4|7472.6|7475.8|7473|7475.8|7473|7475.4|7472.6|0
1624528310000|2021-06-24 09:51:50|7475.4|7472.6|7475.3|7472.5|7475.4|7472.6|7475.3|7472.5|1
1624528320000|2021-06-24 09:52:00|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|0
1624528330000|2021-06-24 09:52:10|7474.9|7472.1|7475.3|7472.5|7475.3|7472.5|7474.9|7472.1|0
1624528340000|2021-06-24 09:52:20|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|0
1624528350000|2021-06-24 09:52:30|7474.9|7472.1|7475.8|7473|7475.8|7473|7474.8|7472|11
1624528380000|2021-06-24 09:53:00|7473.8|7471|7472.8|7470|7473.8|7471|7471.8|7469|96
1624528390000|2021-06-24 09:53:10|7473.8|7471|7474.8|7472|7474.8|7472|7473.7|7470.9|21
1624528400000|2021-06-24 09:53:20|7475.7|7472.9|7474.8|7472|7475.7|7472.9|7474.8|7472|7
1624528410000|2021-06-24 09:53:30|7474.7|7471.9|7475.7|7472.9|7475.7|7472.9|7474.7|7471.9|2
1624528420000|2021-06-24 09:53:40|7475.3|7472.5|7474.7|7471.9|7475.3|7472.5|7474.7|7471.9|7
1624528440000|2021-06-24 09:54:00|7474.3|7471.5|7473.3|7470.5|7474.3|7471.5|7472.3|7469.5|27
1624528450000|2021-06-24 09:54:10|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|1
1624528460000|2021-06-24 09:54:20|7473.3|7470.5|7473.2|7470.4|7473.3|7470.5|7473.2|7470.4|1
1624528470000|2021-06-24 09:54:30|7472.8|7470|7473.7|7470.9|7473.7|7470.9|7472.8|7470|0
1624528480000|2021-06-24 09:54:40|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|1
1624528490000|2021-06-24 09:54:50|7473.7|7470.9|7472.8|7470|7473.7|7470.9|7472.8|7470|0
1624528500000|2021-06-24 09:55:00|7473.3|7470.5|7473.2|7470.4|7473.3|7470.5|7472.8|7470|1
1624528510000|2021-06-24 09:55:10|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|0
1624528520000|2021-06-24 09:55:20|7473.8|7471|7473.7|7470.9|7473.8|7471|7473.7|7470.9|6
1624528530000|2021-06-24 09:55:30|7473.8|7471|7474.7|7471.9|7475.2|7472.4|7473.8|7471|2
1624528560000|2021-06-24 09:56:00|7475.2|7472.4|7474.8|7472|7475.2|7472.4|7474.7|7471.9|2
1624528570000|2021-06-24 09:56:10|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|1
1624528580000|2021-06-24 09:56:20|7475.3|7472.5|7474.7|7471.9|7475.3|7472.5|7474.7|7471.9|3
1624528590000|2021-06-24 09:56:30|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|7474.2|7471.4|2
1624528600000|2021-06-24 09:56:40|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|2
1624528620000|2021-06-24 09:57:00|7474.7|7471.9|7474.2|7471.4|7474.7|7471.9|7474.2|7471.4|7
1624528630000|2021-06-24 09:57:10|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|0
1624528640000|2021-06-24 09:57:20|7475.2|7472.4|7475.7|7472.9|7475.7|7472.9|7475.2|7472.4|4
1624528650000|2021-06-24 09:57:30|||||||||1
1624528660000|2021-06-24 09:57:40|7475.9|7473.1|7476.7|7473.9|7476.7|7473.9|7475.9|7473.1|9
1624528680000|2021-06-24 09:58:00|7476.2|7473.4|7475.7|7472.9|7476.2|7473.4|7475.7|7472.9|2
1624528690000|2021-06-24 09:58:10|7476.2|7473.4|7477.7|7474.9|7477.7|7474.9|7475.7|7472.9|5
1624528700000|2021-06-24 09:58:20|||||||||5
1624528710000|2021-06-24 09:58:30|7478.7|7475.9|7477.7|7474.9|7478.7|7475.9|7477.7|7474.9|17
1624528720000|2021-06-24 09:58:40|7478.2|7475.4|7474.7|7471.9|7478.2|7475.4|7474.7|7471.9|45
1624528730000|2021-06-24 09:58:50|7474.8|7472|7475.7|7472.9|7475.7|7472.9|7474.8|7472|0
1624528740000|2021-06-24 09:59:00|7474.8|7472|7474.7|7471.9|7474.8|7472|7474.7|7471.9|10
1624528750000|2021-06-24 09:59:10|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1624528760000|2021-06-24 09:59:20|7473.8|7471|7474.2|7471.4|7474.2|7471.4|7473.7|7470.9|8
1624528770000|2021-06-24 09:59:30|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|1
1624528780000|2021-06-24 09:59:40|7474.2|7471.4|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|7
1624528790000|2021-06-24 09:59:50|7472.8|7470|7472.7|7469.9|7472.8|7470|7472.7|7469.9|2
1624528800000|2021-06-24 10:00:00|7472.8|7470|7472.7|7469.9|7473.3|7470.5|7472.7|7469.9|37
1624528810000|2021-06-24 10:00:10|||||||||10
1624528840000|2021-06-24 10:00:40|||||||||14
1624528860000|2021-06-24 10:01:00|7471.8|7469|7469.8|7467|7471.8|7469|7469.7|7466.9|194
1624528870000|2021-06-24 10:01:10|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|16
1624528880000|2021-06-24 10:01:20|7470.2|7467.4|7470.8|7468|7470.8|7468|7469.7|7466.9|9
1624528890000|2021-06-24 10:01:30|7470.7|7467.9|7470.7|7467.9|7470.8|7468|7470.7|7467.9|18
1624528910000|2021-06-24 10:01:50|7469.7|7466.9|7470.7|7467.9|7470.8|7468|7469.7|7466.9|1
1624528930000|2021-06-24 10:02:10|7470.8|7468|7471.3|7468.5|7471.8|7469|7470.7|7467.9|40
1624528940000|2021-06-24 10:02:20|7471.7|7468.9|7470.8|7468|7471.7|7468.9|7470.2|7467.4|60
1624528950000|2021-06-24 10:02:30|7470.9|7468.1|7471.7|7468.9|7471.7|7468.9|7470.9|7468.1|4
1624528960000|2021-06-24 10:02:40|7471.8|7469|7472.2|7469.4|7472.8|7470|7471.8|7469|17
1624528970000|2021-06-24 10:02:50|7472.7|7469.9|7472.7|7469.9|7472.8|7470|7471.8|7469|3
1624528990000|2021-06-24 10:03:10|7472.8|7470|7472.7|7469.9|7472.8|7470|7472.7|7469.9|64
1624529000000|2021-06-24 10:03:20|7472.8|7470|7470.8|7468|7472.8|7470|7470.8|7468|20
1624529010000|2021-06-24 10:03:30|7471.2|7468.4|7470.2|7467.4|7471.7|7468.9|7469.7|7466.9|27
1624529040000|2021-06-24 10:04:00|7469.8|7467|7468.7|7465.9|7469.8|7467|7467.7|7464.9|376
1624529050000|2021-06-24 10:04:10|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|12
1624529070000|2021-06-24 10:04:30|7468.1|7465.3|7469.2|7466.4|7469.2|7466.4|7467.7|7464.9|21
1624529080000|2021-06-24 10:04:40|7469.1|7466.3|7468.5|7465.7|7469.1|7466.3|7468.5|7465.7|16
1624529090000|2021-06-24 10:04:50|7468.1|7465.3|7468.7|7465.9|7469.2|7466.4|7468.1|7465.3|9
1624529110000|2021-06-24 10:05:10|7469.5|7466.7|7469.1|7466.3|7469.5|7466.7|7469.1|7466.3|2
1624529130000|2021-06-24 10:05:30|7468.7|7465.9|7468.1|7465.3|7468.7|7465.9|7468.1|7465.3|14
1624529140000|2021-06-24 10:05:40|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1624529150000|2021-06-24 10:05:50|7468.1|7465.3|7468.1|7465.3|7468.2|7465.4|7468.1|7465.3|1
1624529160000|2021-06-24 10:06:00|7467.7|7464.9|7468.7|7465.9|7469.2|7466.4|7467.7|7464.9|27
1624529170000|2021-06-24 10:06:10|7469.7|7466.9|7470.1|7467.3|7470.7|7467.9|7469.2|7466.4|32
1624529180000|2021-06-24 10:06:20|7470.5|7467.7|7469.6|7466.8|7470.6|7467.8|7469.1|7466.3|14
1624529190000|2021-06-24 10:06:30|7469.2|7466.4|7469.1|7466.3|7469.2|7466.4|7469.1|7466.3|0
1624529200000|2021-06-24 10:06:40|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.1|7466.3|0
1624529210000|2021-06-24 10:06:50|7470.1|7467.3|7470.7|7467.9|7470.7|7467.9|7470.1|7467.3|4
1624529220000|2021-06-24 10:07:00|7471.6|7468.8|7471.7|7468.9|7471.7|7468.9|7471.1|7468.3|45
1624529230000|2021-06-24 10:07:10|7472.1|7469.3|7472.1|7469.3|7472.7|7469.9|7472.1|7469.3|4
1624529250000|2021-06-24 10:07:30|7471.7|7468.9|7471.7|7468.9|7472.6|7469.8|7471.7|7468.9|6
1624529260000|2021-06-24 10:07:40|7472.1|7469.3|7471.7|7468.9|7472.1|7469.3|7471.7|7468.9|0
1624529270000|2021-06-24 10:07:50|7472.1|7469.3|7471.6|7468.8|7472.1|7469.3|7471.6|7468.8|2
1624529280000|2021-06-24 10:08:00|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.6|7468.8|9
1624529290000|2021-06-24 10:08:10|7472.2|7469.4|7472.6|7469.8|7472.6|7469.8|7472.2|7469.4|12
1624529300000|2021-06-24 10:08:20|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|17
1624529310000|2021-06-24 10:08:30|7472.1|7469.3|7473.6|7470.8|7473.6|7470.8|7472.1|7469.3|21
1624529320000|2021-06-24 10:08:40|7473.7|7470.9|7474.5|7471.7|7474.5|7471.7|7473.6|7470.8|0
1624529330000|2021-06-24 10:08:50|7473.7|7470.9|7472.7|7469.9|7473.7|7470.9|7472.7|7469.9|1
1624529350000|2021-06-24 10:09:10|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|4
1624529360000|2021-06-24 10:09:20|7472.2|7469.4|7472.7|7469.9|7472.7|7469.9|7472.2|7469.4|0
1624529370000|2021-06-24 10:09:30|||||||||1
1624529380000|2021-06-24 10:09:40|7473.6|7470.8|7473.7|7470.9|7473.7|7470.9|7473.6|7470.8|5
1624529390000|2021-06-24 10:09:50|7472.7|7469.9|7473.7|7470.9|7473.7|7470.9|7472.7|7469.9|8
1624529400000|2021-06-24 10:10:00|7473.6|7470.8|7472.7|7469.9|7473.7|7470.9|7472.7|7469.9|0
1624529410000|2021-06-24 10:10:10|7472.6|7469.8|7472.1|7469.3|7472.6|7469.8|7472.1|7469.3|1
1624529420000|2021-06-24 10:10:20|7471.7|7468.9|7472.6|7469.8|7472.6|7469.8|7471.7|7468.9|0
1624529430000|2021-06-24 10:10:30|7472.1|7469.3|7472.5|7469.7|7472.5|7469.7|7472.1|7469.3|3
1624529440000|2021-06-24 10:10:40|7472.2|7469.4|7472.2|7469.4|7472.6|7469.8|7471.7|7468.9|9
1624529450000|2021-06-24 10:10:50|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.6|7469.8|22
1624529460000|2021-06-24 10:11:00|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.1|7469.3|5
1624529470000|2021-06-24 10:11:10|7472.1|7469.3|7472.5|7469.7|7472.7|7469.9|7471.7|7468.9|11
1624529490000|2021-06-24 10:11:30|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|1
1624529500000|2021-06-24 10:11:40|7472.5|7469.7|7472.7|7469.9|7472.7|7469.9|7472.1|7469.3|3
1624529510000|2021-06-24 10:11:50|7472.5|7469.7|7472.1|7469.3|7472.6|7469.8|7472.1|7469.3|1
1624529520000|2021-06-24 10:12:00|7471.7|7468.9|7471.6|7468.8|7471.7|7468.9|7471.6|7468.8|1
1624529530000|2021-06-24 10:12:10|7471.5|7468.7|7471.7|7468.9|7471.7|7468.9|7471.5|7468.7|28
1624529540000|2021-06-24 10:12:20|7472.2|7469.4|7472.1|7469.3|7472.2|7469.4|7472.1|7469.3|14
1624529550000|2021-06-24 10:12:30|7472.6|7469.8|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|36
1624529560000|2021-06-24 10:12:40|||||||||10
1624529570000|2021-06-24 10:12:50|7471.7|7468.9|7472.6|7469.8|7472.6|7469.8|7471.7|7468.9|11
1624529580000|2021-06-24 10:13:00|7472.7|7469.9|7474.2|7471.4|7474.6|7471.8|7472.7|7469.9|21
1624529590000|2021-06-24 10:13:10|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|10
1624529600000|2021-06-24 10:13:20|7474.6|7471.8|7473.7|7470.9|7474.6|7471.8|7473.7|7470.9|10
1624529610000|2021-06-24 10:13:30|7473.5|7470.7|7473.6|7470.8|7473.7|7470.9|7473.1|7470.3|16
1624529620000|2021-06-24 10:13:40|7473.7|7470.9|7473.6|7470.8|7473.7|7470.9|7473.6|7470.8|11
1624529630000|2021-06-24 10:13:50|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|10
1624529640000|2021-06-24 10:14:00|7473.6|7470.8|7473.7|7470.9|7473.7|7470.9|7473.1|7470.3|11
1624529650000|2021-06-24 10:14:10|7473.6|7470.8|7473.5|7470.7|7473.6|7470.8|7473.5|7470.7|10
1624529660000|2021-06-24 10:14:20|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|5
1624529670000|2021-06-24 10:14:30|7472.5|7469.7|7473.7|7470.9|7473.7|7470.9|7472.5|7469.7|134
1624529690000|2021-06-24 10:14:50|7473.5|7470.7|7473.1|7470.3|7473.5|7470.7|7473.1|7470.3|30
1624529700000|2021-06-24 10:15:00|7472.7|7469.9|7473.7|7470.9|7473.7|7470.9|7472.7|7469.9|4
1624529710000|2021-06-24 10:15:10|||||||||10
1624529720000|2021-06-24 10:15:20|7472.8|7470|7472.2|7469.4|7472.8|7470|7472.1|7469.3|7
1624529740000|2021-06-24 10:15:40|7472.1|7469.3|7472.6|7469.8|7472.6|7469.8|7471.7|7468.9|0
1624529750000|2021-06-24 10:15:50|7472.1|7469.3|7471.7|7468.9|7472.5|7469.7|7471.7|7468.9|21
1624529760000|2021-06-24 10:16:00|7472.1|7469.3|7472.6|7469.8|7472.6|7469.8|7472.1|7469.3|2
1624529770000|2021-06-24 10:16:10|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|0
1624529790000|2021-06-24 10:16:30|7472.1|7469.3|7472.5|7469.7|7472.7|7469.9|7472.1|7469.3|1
1624529800000|2021-06-24 10:16:40|7472.6|7469.8|7472.7|7469.9|7472.7|7469.9|7472.6|7469.8|0
1624529810000|2021-06-24 10:16:50|7473.1|7470.3|7473.1|7470.3|7473.7|7470.9|7473.1|7470.3|3
1624529820000|2021-06-24 10:17:00|7472.7|7469.9|7473.7|7470.9|7473.7|7470.9|7472.7|7469.9|8
1624529830000|2021-06-24 10:17:10|7473.6|7470.8|7473.7|7470.9|7473.7|7470.9|7473.6|7470.8|1
1624529840000|2021-06-24 10:17:20|7473.6|7470.8|7473.7|7470.9|7473.7|7470.9|7473.6|7470.8|0
1624529850000|2021-06-24 10:17:30|7473.5|7470.7|7470.1|7467.3|7473.5|7470.7|7469.1|7466.3|1153
1624529870000|2021-06-24 10:17:50|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|24
1624529880000|2021-06-24 10:18:00|7469.6|7466.8|7470.1|7467.3|7470.1|7467.3|7469.6|7466.8|63
1624529900000|2021-06-24 10:18:20|7470.5|7467.7|7470.5|7467.7|7471.1|7468.3|7470.5|7467.7|8
1624529920000|2021-06-24 10:18:40|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|4
1624529930000|2021-06-24 10:18:50|7471.5|7468.7|7471.6|7468.8|7471.6|7468.8|7471.5|7468.7|1
1624529940000|2021-06-24 10:19:00|7472.5|7469.7|7473.6|7470.8|7474.1|7471.3|7472.5|7469.7|46
1624529950000|2021-06-24 10:19:10|7474.5|7471.7|7473.1|7470.3|7474.6|7471.8|7473.1|7470.3|16
1624529970000|2021-06-24 10:19:30|7473.5|7470.7|7473.6|7470.8|7473.6|7470.8|7473.5|7470.7|2
1624529980000|2021-06-24 10:19:40|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|0
1624529990000|2021-06-24 10:19:50|7473|7470.2|7473|7470.2|7473.1|7470.3|7473|7470.2|1
1624530000000|2021-06-24 10:20:00|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|1
1624530010000|2021-06-24 10:20:10|7472.6|7469.8|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|14
1624530020000|2021-06-24 10:20:20|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|1
1624530030000|2021-06-24 10:20:30|7472.6|7469.8|7472.6|7469.8|7473.1|7470.3|7472.6|7469.8|0
1624530040000|2021-06-24 10:20:40|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|0
1624530060000|2021-06-24 10:21:00|7471.5|7468.7|7471.6|7468.8|7471.6|7468.8|7471.5|7468.7|7
1624530070000|2021-06-24 10:21:10|7471.5|7468.7|7471.1|7468.3|7471.6|7468.8|7471.1|7468.3|2
1624530080000|2021-06-24 10:21:20|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|1
1624530090000|2021-06-24 10:21:30|||||||||28
1624530100000|2021-06-24 10:21:40|||||||||2
1624530110000|2021-06-24 10:21:50|||||||||8
1624530120000|2021-06-24 10:22:00|||||||||10
1624530140000|2021-06-24 10:22:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|3
1624530170000|2021-06-24 10:22:50|7469.5|7466.7|7467.6|7464.8|7469.5|7466.7|7467.6|7464.8|13
1624530180000|2021-06-24 10:23:00|7468.5|7465.7|7468.6|7465.8|7468.6|7465.8|7468.5|7465.7|3
1624530190000|2021-06-24 10:23:10|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|11
1624530200000|2021-06-24 10:23:20|7469.6|7466.8|7468.6|7465.8|7469.9|7467.1|7468.6|7465.8|13
1624530210000|2021-06-24 10:23:30|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|8
1624530220000|2021-06-24 10:23:40|||||||||2
1624530230000|2021-06-24 10:23:50|7467.5|7464.7|7467.6|7464.8|7467.6|7464.8|7467.5|7464.7|9
1624530240000|2021-06-24 10:24:00|||||||||4
1624530250000|2021-06-24 10:24:10|||||||||3
1624530260000|2021-06-24 10:24:20|7467.1|7464.3|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|66
1624530270000|2021-06-24 10:24:30|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7466.6|7463.8|18
1624530280000|2021-06-24 10:24:40|||||||||5
1624530290000|2021-06-24 10:24:50|||||||||3
1624530300000|2021-06-24 10:25:00|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|24
1624530310000|2021-06-24 10:25:10|7466.6|7463.8|7465.6|7462.8|7466.6|7463.8|7465.6|7462.8|4
1624530320000|2021-06-24 10:25:20|||||||||44
1624530340000|2021-06-24 10:25:40|||||||||1
1624530350000|2021-06-24 10:25:50|||||||||12
1624530360000|2021-06-24 10:26:00|7466.8|7464|7468.6|7465.8|7468.6|7465.8|7466.8|7464|30
1624530370000|2021-06-24 10:26:10|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624530380000|2021-06-24 10:26:20|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|6
1624530390000|2021-06-24 10:26:30|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.2|7464.4|14
1624530400000|2021-06-24 10:26:40|7467.5|7464.7|7465.7|7462.9|7467.6|7464.8|7465.6|7462.8|38
1624530410000|2021-06-24 10:26:50|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|1
1624530420000|2021-06-24 10:27:00|7465.6|7462.8|7464.6|7461.8|7465.6|7462.8|7463.6|7460.8|79
1624530430000|2021-06-24 10:27:10|7464.1|7461.3|7461.6|7458.8|7464.6|7461.8|7461.5|7458.7|72
1624530440000|2021-06-24 10:27:20|7460.6|7457.8|7460.1|7457.3|7461.6|7458.8|7459.6|7456.8|73
1624530450000|2021-06-24 10:27:30|7460.5|7457.7|7459|7456.2|7462|7459.2|7458.5|7455.7|453
1624530460000|2021-06-24 10:27:40|7459.4|7456.6|7459.5|7456.7|7459.5|7456.7|7457.6|7454.8|68
1624530470000|2021-06-24 10:27:50|7459|7456.2|7458.5|7455.7|7459|7456.2|7458.5|7455.7|12
1624530480000|2021-06-24 10:28:00|7459|7456.2|7459.4|7456.6|7459.5|7456.7|7459|7456.2|24
1624530490000|2021-06-24 10:28:10|7460.4|7457.6|7461.4|7458.6|7461.5|7458.7|7459.9|7457.1|1
1624530500000|2021-06-24 10:28:20|7460.9|7458.1|7461|7458.2|7461.5|7458.7|7460.5|7457.7|4
1624530510000|2021-06-24 10:28:30|7460.5|7457.7|7460.1|7457.3|7461.5|7458.7|7460|7457.2|36
1624530520000|2021-06-24 10:28:40|7460.5|7457.7|7458.9|7456.1|7460.5|7457.7|7458.4|7455.6|22
1624530530000|2021-06-24 10:28:50|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7457.1|7454.3|38
1624530540000|2021-06-24 10:29:00|7460.4|7457.6|7460.4|7457.6|7460.5|7457.7|7460.4|7457.6|3
1624530550000|2021-06-24 10:29:10|7459.9|7457.1|7459.5|7456.7|7460|7457.2|7459.5|7456.7|4
1624530560000|2021-06-24 10:29:20|7459.6|7456.8|7460|7457.2|7460|7457.2|7459.6|7456.8|3
1624530580000|2021-06-24 10:29:40|7460.4|7457.6|7461|7458.2|7461|7458.2|7460.4|7457.6|1
1624530590000|2021-06-24 10:29:50|7460.9|7458.1|7459.5|7456.7|7461.5|7458.7|7459.5|7456.7|9
1624530600000|2021-06-24 10:30:00|||||||||24
1624530610000|2021-06-24 10:30:10|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|16
1624530620000|2021-06-24 10:30:20|||||||||1
1624530630000|2021-06-24 10:30:30|7459.5|7456.7|7458.4|7455.6|7459.5|7456.7|7458.4|7455.6|1
1624530640000|2021-06-24 10:30:40|7458|7455.2|7458|7455.2|7458|7455.2|7457.9|7455.1|1
1624530650000|2021-06-24 10:30:50|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|5
1624530660000|2021-06-24 10:31:00|7457.8|7455|7456.5|7453.7|7457.8|7455|7455.9|7453.1|80
1624530670000|2021-06-24 10:31:10|7456|7453.2|7456|7453.2|7456|7453.2|7456|7453.2|27
1624530680000|2021-06-24 10:31:20|7456.1|7453.3|7456.5|7453.7|7456.5|7453.7|7456.1|7453.3|8
1624530690000|2021-06-24 10:31:30|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|16
1624530710000|2021-06-24 10:31:50|7456.5|7453.7|7456.4|7453.6|7456.5|7453.7|7456.4|7453.6|22
1624530720000|2021-06-24 10:32:00|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456.4|7453.6|16
1624530730000|2021-06-24 10:32:10|7456.4|7453.6|7456.5|7453.7|7456.5|7453.7|7456.4|7453.6|1
1624530740000|2021-06-24 10:32:20|||||||||27
1624530750000|2021-06-24 10:32:30|7456.6|7453.8|7459.5|7456.7|7459.5|7456.7|7456.6|7453.8|63
1624530760000|2021-06-24 10:32:40|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.5|7456.7|81
1624530770000|2021-06-24 10:32:50|||||||||7
1624530780000|2021-06-24 10:33:00|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|1
1624530790000|2021-06-24 10:33:10|||||||||14
1624530800000|2021-06-24 10:33:20|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|4
1624530810000|2021-06-24 10:33:30|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|14
1624530840000|2021-06-24 10:34:00|7461.1|7458.3|7462.1|7459.3|7462.1|7459.3|7461.1|7458.3|5
1624530850000|2021-06-24 10:34:10|7463|7460.2|7462.6|7459.8|7463.1|7460.3|7462.5|7459.7|8
1624530860000|2021-06-24 10:34:20|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463|7460.2|0
1624530870000|2021-06-24 10:34:30|7463.5|7460.7|7463.6|7460.8|7464.6|7461.8|7463.5|7460.7|41
1624530880000|2021-06-24 10:34:40|7464.4|7461.6|7463.6|7460.8|7464.4|7461.6|7463.6|7460.8|0
1624530890000|2021-06-24 10:34:50|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|34
1624530900000|2021-06-24 10:35:00|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.5|7460.7|13
1624530910000|2021-06-24 10:35:10|7463.5|7460.7|7463.6|7460.8|7463.6|7460.8|7463.5|7460.7|4
1624530920000|2021-06-24 10:35:20|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|4
1624530930000|2021-06-24 10:35:30|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|1
1624530950000|2021-06-24 10:35:50|7463.5|7460.7|7463.6|7460.8|7463.6|7460.8|7463.5|7460.7|0
1624530960000|2021-06-24 10:36:00|7463.5|7460.7|7463.1|7460.3|7463.5|7460.7|7462.6|7459.8|1
1624530970000|2021-06-24 10:36:10|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1624530980000|2021-06-24 10:36:20|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.5|7460.7|5
1624531000000|2021-06-24 10:36:40|||||||||4
1624531020000|2021-06-24 10:37:00|7461.6|7458.8|7462.6|7459.8|7463.1|7460.3|7461.6|7458.8|40
1624531030000|2021-06-24 10:37:10|7463.1|7460.3|7462.1|7459.3|7463.1|7460.3|7462.1|7459.3|14
1624531040000|2021-06-24 10:37:20|7461.6|7458.8|7460.6|7457.8|7461.6|7458.8|7460.6|7457.8|0
1624531050000|2021-06-24 10:37:30|7460.1|7457.3|7460.5|7457.7|7460.5|7457.7|7460.1|7457.3|0
1624531060000|2021-06-24 10:37:40|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|2
1624531070000|2021-06-24 10:37:50|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1624531080000|2021-06-24 10:38:00|7459.6|7456.8|7459.1|7456.3|7459.6|7456.8|7459.1|7456.3|6
1624531090000|2021-06-24 10:38:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|2
1624531100000|2021-06-24 10:38:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|2
1624531110000|2021-06-24 10:38:30|||||||||3
1624531130000|2021-06-24 10:38:50|7458.5|7455.7|7457.5|7454.7|7458.5|7455.7|7457|7454.2|71
1624531140000|2021-06-24 10:39:00|7457|7454.2|7457|7454.2|7457|7454.2|7456.5|7453.7|2
1624531150000|2021-06-24 10:39:10|7457.5|7454.7|7457.5|7454.7|7457.6|7454.8|7457.5|7454.7|3
1624531160000|2021-06-24 10:39:20|7457.6|7454.8|7457.5|7454.7|7457.6|7454.8|7457.5|7454.7|0
1624531170000|2021-06-24 10:39:30|7457.6|7454.8|7457.4|7454.6|7457.6|7454.8|7457.4|7454.6|8
1624531180000|2021-06-24 10:39:40|7456.5|7453.7|7455.6|7452.8|7456.5|7453.7|7455.5|7452.7|3
1624531190000|2021-06-24 10:39:50|7455.5|7452.7|7455|7452.2|7455.6|7452.8|7454.5|7451.7|168
1624531200000|2021-06-24 10:40:00|7455.5|7452.7|7454.5|7451.7|7455.5|7452.7|7454.5|7451.7|38
1624531210000|2021-06-24 10:40:10|7454.9|7452.1|7453.3|7450.5|7454.9|7452.1|7453.3|7450.5|34
1624531220000|2021-06-24 10:40:20|7453.5|7450.7|7453.5|7450.7|7453.8|7451|7453|7450.2|14
1624531230000|2021-06-24 10:40:30|7453|7450.2|7453.9|7451.1|7454.4|7451.6|7453|7450.2|16
1624531240000|2021-06-24 10:40:40|7453.5|7450.7|7453.9|7451.1|7454.4|7451.6|7453.5|7450.7|0
1624531250000|2021-06-24 10:40:50|7453.4|7450.6|7453.9|7451.1|7453.9|7451.1|7453.4|7450.6|1
1624531260000|2021-06-24 10:41:00|7454.4|7451.6|7454.3|7451.5|7454.4|7451.6|7454.3|7451.5|4
1624531270000|2021-06-24 10:41:10|7454.4|7451.6|7453.4|7450.6|7454.4|7451.6|7453.3|7450.5|7
1624531280000|2021-06-24 10:41:20|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|1
1624531290000|2021-06-24 10:41:30|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7452.9|7450.1|3
1624531300000|2021-06-24 10:41:40|7453.5|7450.7|7454.5|7451.7|7454.5|7451.7|7453.3|7450.5|3
1624531310000|2021-06-24 10:41:50|7455.3|7452.5|7454.9|7452.1|7455.5|7452.7|7454.5|7451.7|9
1624531320000|2021-06-24 10:42:00|7454.5|7451.7|7455.5|7452.7|7455.5|7452.7|7454.5|7451.7|3
1624531330000|2021-06-24 10:42:10|7455.4|7452.6|7455.5|7452.7|7455.5|7452.7|7455.4|7452.6|0
1624531340000|2021-06-24 10:42:20|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456.4|7453.6|2
1624531350000|2021-06-24 10:42:30|7456.9|7454.1|7456.9|7454.1|7457|7454.2|7456.9|7454.1|1
1624531360000|2021-06-24 10:42:40|7457|7454.2|7457|7454.2|7457|7454.2|7456.9|7454.1|2
1624531370000|2021-06-24 10:42:50|7456.9|7454.1|7456.5|7453.7|7456.9|7454.1|7456.5|7453.7|0
1624531380000|2021-06-24 10:43:00|7456.9|7454.1|7459|7456.2|7460|7457.2|7456.9|7454.1|29
1624531390000|2021-06-24 10:43:10|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1624531400000|2021-06-24 10:43:20|7458|7455.2|7458|7455.2|7458|7455.2|7457.9|7455.1|6
1624531410000|2021-06-24 10:43:30|7458.4|7455.6|7458|7455.2|7460|7457.2|7457.5|7454.7|517
1624531420000|2021-06-24 10:43:40|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1624531430000|2021-06-24 10:43:50|7458.9|7456.1|7459.9|7457.1|7459.9|7457.1|7458.9|7456.1|16
1624531440000|2021-06-24 10:44:00|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1624531450000|2021-06-24 10:44:10|7459.9|7457.1|7459.4|7456.6|7459.9|7457.1|7459.4|7456.6|13
1624531460000|2021-06-24 10:44:20|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1624531470000|2021-06-24 10:44:30|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|3
1624531480000|2021-06-24 10:44:40|7457.6|7454.8|7457.4|7454.6|7457.6|7454.8|7456.9|7454.1|3
1624531500000|2021-06-24 10:45:00|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.4|7454.6|0
1624531510000|2021-06-24 10:45:10|7458|7455.2|7458|7455.2|7458|7455.2|7457.5|7454.7|2
1624531540000|2021-06-24 10:45:40|7458.3|7455.5|7455.5|7452.7|7458.3|7455.5|7455.5|7452.7|31
1624531550000|2021-06-24 10:45:50|||||||||9
1624531560000|2021-06-24 10:46:00|7455.4|7452.6|7455|7452.2|7455.4|7452.6|7454.9|7452.1|2
1624531570000|2021-06-24 10:46:10|7454.9|7452.1|7458|7455.2|7459|7456.2|7454.9|7452.1|414
1624531580000|2021-06-24 10:46:20|7457.9|7455.1|7457.1|7454.3|7457.9|7455.1|7456.6|7453.8|5
1624531590000|2021-06-24 10:46:30|7457.5|7454.7|7457.5|7454.7|7457.6|7454.8|7457.5|7454.7|15
1624531610000|2021-06-24 10:46:50|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|1
1624531620000|2021-06-24 10:47:00|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|1
1624531630000|2021-06-24 10:47:10|7456.7|7453.9|7456.6|7453.8|7457.1|7454.3|7456.6|7453.8|0
1624531640000|2021-06-24 10:47:20|7456.1|7453.3|7452.5|7449.7|7456.1|7453.3|7452.5|7449.7|69
1624531650000|2021-06-24 10:47:30|7452.4|7449.6|7453|7450.2|7453.5|7450.7|7452.4|7449.6|341
1624531660000|2021-06-24 10:47:40|7452.9|7450.1|7453|7450.2|7453.5|7450.7|7452.5|7449.7|69
1624531670000|2021-06-24 10:47:50|7453.5|7450.7|7453.3|7450.5|7453.5|7450.7|7453.3|7450.5|129
1624531680000|2021-06-24 10:48:00|7452.5|7449.7|7453.4|7450.6|7453.4|7450.6|7452.5|7449.7|2
1624531690000|2021-06-24 10:48:10|7453.3|7450.5|7453.5|7450.7|7453.5|7450.7|7452.5|7449.7|19
1624531700000|2021-06-24 10:48:20|7453|7450.2|7453.4|7450.6|7453.4|7450.6|7452.9|7450.1|10
1624531710000|2021-06-24 10:48:30|7453.5|7450.7|7453.3|7450.5|7453.5|7450.7|7453.3|7450.5|1
1624531720000|2021-06-24 10:48:40|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.3|7449.5|2
1624531730000|2021-06-24 10:48:50|7451.9|7449.1|7452.8|7450|7452.9|7450.1|7451.9|7449.1|0
1624531740000|2021-06-24 10:49:00|7452.4|7449.6|7452.4|7449.6|7453.3|7450.5|7452.4|7449.6|1
1624531750000|2021-06-24 10:49:10|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7452.4|7449.6|0
1624531760000|2021-06-24 10:49:20|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|21
1624531770000|2021-06-24 10:49:30|7452|7449.2|7450.9|7448.1|7452|7449.2|7450.9|7448.1|60
1624531780000|2021-06-24 10:49:40|7451|7448.2|7450|7447.2|7451.4|7448.6|7449.5|7446.7|33
1624531790000|2021-06-24 10:49:50|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|11
1624531800000|2021-06-24 10:50:00|7448.5|7445.7|7448.4|7445.6|7448.5|7445.7|7448.4|7445.6|18
1624531810000|2021-06-24 10:50:10|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7446.5|7443.7|9
1624531820000|2021-06-24 10:50:20|7447.3|7444.5|7445.9|7443.1|7447.3|7444.5|7445.9|7443.1|18
1624531830000|2021-06-24 10:50:30|7446|7443.2|7445.4|7442.6|7446.8|7444|7444.9|7442.1|26
1624531840000|2021-06-24 10:50:40|7445.3|7442.5|7443.4|7440.6|7445.3|7442.5|7442.6|7439.8|26
1624531850000|2021-06-24 10:50:50|7443.5|7440.7|7443.9|7441.1|7444.9|7442.1|7443.5|7440.7|67
1624531860000|2021-06-24 10:51:00|7444.3|7441.5|7444.9|7442.1|7445.4|7442.6|7444.3|7441.5|33
1624531870000|2021-06-24 10:51:10|7445.3|7442.5|7444.9|7442.1|7445.3|7442.5|7443.9|7441.1|26
1624531880000|2021-06-24 10:51:20|7445.3|7442.5|7446.9|7444.1|7446.9|7444.1|7445.3|7442.5|5
1624531890000|2021-06-24 10:51:30|7447|7444.2|7445.9|7443.1|7447|7444.2|7445.9|7443.1|6
1624531900000|2021-06-24 10:51:40|7446|7443.2|7446.5|7443.7|7446.5|7443.7|7445.5|7442.7|3
1624531910000|2021-06-24 10:51:50|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|5
1624531920000|2021-06-24 10:52:00|7446.3|7443.5|7444.9|7442.1|7446.3|7443.5|7443.3|7440.5|93
1624531940000|2021-06-24 10:52:20|7444.5|7441.7|7445.9|7443.1|7445.9|7443.1|7444.3|7441.5|8
1624531950000|2021-06-24 10:52:30|7445.8|7443|7445.5|7442.7|7445.8|7443|7445.4|7442.6|1
1624531960000|2021-06-24 10:52:40|7446.3|7443.5|7445.3|7442.5|7446.3|7443.5|7445.3|7442.5|1
1624531970000|2021-06-24 10:52:50|7444.9|7442.1|7445.4|7442.6|7445.9|7443.1|7444.9|7442.1|8
1624531990000|2021-06-24 10:53:10|||||||||17
1624532000000|2021-06-24 10:53:20|7445.3|7442.5|7445.4|7442.6|7445.4|7442.6|7444.5|7441.7|24
1624532010000|2021-06-24 10:53:30|7445.5|7442.7|7446|7443.2|7446.4|7443.6|7445.5|7442.7|5
1624532020000|2021-06-24 10:53:40|7446.4|7443.6|7444|7441.2|7446.4|7443.6|7443.4|7440.6|25
1624532030000|2021-06-24 10:53:50|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|33
1624532050000|2021-06-24 10:54:10|7443.4|7440.6|7444.3|7441.5|7444.3|7441.5|7443.4|7440.6|6
1624532060000|2021-06-24 10:54:20|7443.8|7441|7443.5|7440.7|7443.8|7441|7443.4|7440.6|6
1624532070000|2021-06-24 10:54:30|7443.9|7441.1|7442.5|7439.7|7443.9|7441.1|7442.5|7439.7|53
1624532090000|2021-06-24 10:54:50|7443.3|7440.5|7442.5|7439.7|7443.3|7440.5|7442.5|7439.7|10
1624532100000|2021-06-24 10:55:00|7443.3|7440.5|7442.5|7439.7|7443.3|7440.5|7442.5|7439.7|15
1624532110000|2021-06-24 10:55:10|7442.3|7439.5|7441.5|7438.7|7442.3|7439.5|7441.5|7438.7|72
1624532120000|2021-06-24 10:55:20|7441.9|7439.1|7441.5|7438.7|7441.9|7439.1|7441.5|7438.7|20
1624532130000|2021-06-24 10:55:30|7441.9|7439.1|7441.5|7438.7|7442.3|7439.5|7441.5|7438.7|55
1624532140000|2021-06-24 10:55:40|7441.9|7439.1|7442.5|7439.7|7442.5|7439.7|7441.9|7439.1|72
1624532150000|2021-06-24 10:55:50|||||||||9
1624532160000|2021-06-24 10:56:00|7442.9|7440.1|7442.4|7439.6|7442.9|7440.1|7441.9|7439.1|20
1624532170000|2021-06-24 10:56:10|7442.3|7439.5|7442.4|7439.6|7442.5|7439.7|7442.3|7439.5|3
1624532180000|2021-06-24 10:56:20|7442.3|7439.5|7442.3|7439.5|7442.4|7439.6|7442.3|7439.5|62
1624532190000|2021-06-24 10:56:30|7441.3|7438.5|7441.3|7438.5|7441.4|7438.6|7440.9|7438.1|13
1624532200000|2021-06-24 10:56:40|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|41
1624532210000|2021-06-24 10:56:50|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|3
1624532220000|2021-06-24 10:57:00|7441.3|7438.5|7441.5|7438.7|7441.5|7438.7|7441.3|7438.5|28
1624532230000|2021-06-24 10:57:10|7441.3|7438.5|7440.5|7437.7|7441.3|7438.5|7440.4|7437.6|14
1624532240000|2021-06-24 10:57:20|7440|7437.2|7440|7437.2|7440|7437.2|7440|7437.2|5
1624532250000|2021-06-24 10:57:30|7440.5|7437.7|7440.4|7437.6|7440.5|7437.7|7439.4|7436.6|58
1624532260000|2021-06-24 10:57:40|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.4|7437.6|28
1624532280000|2021-06-24 10:58:00|7440|7437.2|7440.4|7437.6|7440.5|7437.7|7439.5|7436.7|9
1624532290000|2021-06-24 10:58:10|7440|7437.2|7438.9|7436.1|7440|7437.2|7438.5|7435.7|59
1624532300000|2021-06-24 10:58:20|7438.5|7435.7|7439.5|7436.7|7439.5|7436.7|7438.4|7435.6|13
1624532310000|2021-06-24 10:58:30|7438.9|7436.1|7439.5|7436.7|7439.5|7436.7|7438.9|7436.1|14
1624532320000|2021-06-24 10:58:40|7439.3|7436.5|7439.5|7436.7|7439.5|7436.7|7439.3|7436.5|38
1624532330000|2021-06-24 10:58:50|7439.3|7436.5|7439.5|7436.7|7439.5|7436.7|7438.9|7436.1|33
1624532340000|2021-06-24 10:59:00|7440.4|7437.6|7439.5|7436.7|7440.4|7437.6|7439.5|7436.7|3
1624532350000|2021-06-24 10:59:10|7439.4|7436.6|7439.5|7436.7|7439.5|7436.7|7439.4|7436.6|8
1624532360000|2021-06-24 10:59:20|7439.4|7436.6|7439.5|7436.7|7439.5|7436.7|7439.4|7436.6|5
1624532370000|2021-06-24 10:59:30|7439.4|7436.6|7439.9|7437.1|7440|7437.2|7439.4|7436.6|24
1624532380000|2021-06-24 10:59:40|7440|7437.2|7440.5|7437.7|7441.5|7438.7|7440|7437.2|14
1624532390000|2021-06-24 10:59:50|7440.3|7437.5|7440|7437.2|7440.3|7437.5|7440|7437.2|2
1624532400000|2021-06-24 11:00:00|7439.9|7437.1|7440.3|7437.5|7440.9|7438.1|7439.5|7436.7|33
1624532410000|2021-06-24 11:00:10|7439.9|7437.1|7438.5|7435.7|7440.5|7437.7|7438.4|7435.6|9
1624532420000|2021-06-24 11:00:20|7438.4|7435.6|7437.4|7434.6|7438.4|7435.6|7437.4|7434.6|4
1624532430000|2021-06-24 11:00:30|7437.9|7435.1|7438.3|7435.5|7438.4|7435.6|7437.4|7434.6|103
1624532440000|2021-06-24 11:00:40|7438.4|7435.6|7437.4|7434.6|7438.4|7435.6|7437.4|7434.6|42
1624532450000|2021-06-24 11:00:50|7437.5|7434.7|7437.5|7434.7|7437.9|7435.1|7437.4|7434.6|45
1624532460000|2021-06-24 11:01:00|7437.9|7435.1|7436.4|7433.6|7437.9|7435.1|7436.4|7433.6|13
1624532470000|2021-06-24 11:01:10|7436.3|7433.5|7434.3|7431.5|7436.3|7433.5|7434.3|7431.5|34
1624532480000|2021-06-24 11:01:20|7434.4|7431.6|7434.3|7431.5|7435.4|7432.6|7434.3|7431.5|44
1624532490000|2021-06-24 11:01:30|7433.4|7430.6|7434.4|7431.6|7434.4|7431.6|7432.4|7429.6|37
1624532500000|2021-06-24 11:01:40|7433.9|7431.1|7433.3|7430.5|7433.9|7431.1|7433.3|7430.5|8
1624532510000|2021-06-24 11:01:50|7433.4|7430.6|7434.4|7431.6|7434.4|7431.6|7433.4|7430.6|45
1624532520000|2021-06-24 11:02:00|7434.9|7432.1|7435.3|7432.5|7435.4|7432.6|7434.4|7431.6|10
1624532530000|2021-06-24 11:02:10|7435.4|7432.6|7435.4|7432.6|7435.9|7433.1|7435.3|7432.5|32
1624532540000|2021-06-24 11:02:20|7435.3|7432.5|7435.4|7432.6|7435.4|7432.6|7435.3|7432.5|7
1624532550000|2021-06-24 11:02:30|7434.9|7432.1|7435.4|7432.6|7435.4|7432.6|7434.9|7432.1|2
1624532560000|2021-06-24 11:02:40|||||||||2
1624532570000|2021-06-24 11:02:50|||||||||172
1624532580000|2021-06-24 11:03:00|||||||||32
1624532590000|2021-06-24 11:03:10|||||||||8
1624532600000|2021-06-24 11:03:20|7435.3|7432.5|7435.4|7432.6|7435.4|7432.6|7435.3|7432.5|1
1624532630000|2021-06-24 11:03:50|7435.3|7432.5|7433.8|7431|7435.3|7432.5|7432.9|7430.1|1102
1624532640000|2021-06-24 11:04:00|7434.3|7431.5|7436.8|7434|7436.8|7434|7434.3|7431.5|14
1624532650000|2021-06-24 11:04:10|7436.9|7434.1|7437.3|7434.5|7437.8|7435|7436.9|7434.1|56
1624532660000|2021-06-24 11:04:20|7437.7|7434.9|7437.8|7435|7437.8|7435|7437.7|7434.9|1
1624532670000|2021-06-24 11:04:30|7438.2|7435.4|7437.7|7434.9|7438.2|7435.4|7437.7|7434.9|1
1624532680000|2021-06-24 11:04:40|7437.3|7434.5|7437.3|7434.5|7437.3|7434.5|7437.2|7434.4|3
1624532690000|2021-06-24 11:04:50|7437.8|7435|7438.2|7435.4|7438.3|7435.5|7437.8|7435|1
1624532700000|2021-06-24 11:05:00|7438.3|7435.5|7441.2|7438.4|7441.7|7438.9|7438.3|7435.5|11
1624532710000|2021-06-24 11:05:10|7440.7|7437.9|7442.4|7439.6|7444.9|7442.1|7440.7|7437.9|447
1624532720000|2021-06-24 11:05:20|7442.9|7440.1|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|1
1624532730000|2021-06-24 11:05:30|7442.9|7440.1|7445.4|7442.6|7445.4|7442.6|7442.9|7440.1|6
1624532740000|2021-06-24 11:05:40|7445.3|7442.5|7445.4|7442.6|7446.4|7443.6|7444.9|7442.1|15
1624532750000|2021-06-24 11:05:50|7445.3|7442.5|7446.4|7443.6|7446.4|7443.6|7445.3|7442.5|14
1624532760000|2021-06-24 11:06:00|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|1
1624532770000|2021-06-24 11:06:10|7445.9|7443.1|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|1
1624532780000|2021-06-24 11:06:20|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|6
1624532790000|2021-06-24 11:06:30|7446.3|7443.5|7447.4|7444.6|7447.4|7444.6|7446.3|7443.5|3
1624532800000|2021-06-24 11:06:40|7447.9|7445.1|7448.4|7445.6|7448.4|7445.6|7447.9|7445.1|11
1624532810000|2021-06-24 11:06:50|7448.9|7446.1|7449.4|7446.6|7449.4|7446.6|7448.9|7446.1|22
1624532820000|2021-06-24 11:07:00|7449.3|7446.5|7449.3|7446.5|7449.4|7446.6|7448.9|7446.1|5
1624532830000|2021-06-24 11:07:10|7449.2|7446.4|7448.9|7446.1|7449.4|7446.6|7448.4|7445.6|0
1624532840000|2021-06-24 11:07:20|7449.3|7446.5|7450.3|7447.5|7450.4|7447.6|7448.9|7446.1|12
1624532850000|2021-06-24 11:07:30|7449.4|7446.6|7450.3|7447.5|7450.4|7447.6|7449.4|7446.6|5
1624532860000|2021-06-24 11:07:40|7450.4|7447.6|7450.4|7447.6|7450.9|7448.1|7450.3|7447.5|6
1624532870000|2021-06-24 11:07:50|7450.3|7447.5|7449.9|7447.1|7450.3|7447.5|7449.9|7447.1|2
1624532880000|2021-06-24 11:08:00|7450.3|7447.5|7449.9|7447.1|7450.3|7447.5|7449.9|7447.1|10
1624532890000|2021-06-24 11:08:10|7449.4|7446.6|7451.4|7448.6|7451.4|7448.6|7449.4|7446.6|28
1624532900000|2021-06-24 11:08:20|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|0
1624532910000|2021-06-24 11:08:30|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|0
1624532920000|2021-06-24 11:08:40|7450.9|7448.1|7450.4|7447.6|7450.9|7448.1|7450.4|7447.6|2
1624532930000|2021-06-24 11:08:50|7449.9|7447.1|7449.4|7446.6|7449.9|7447.1|7449.4|7446.6|4
1624532940000|2021-06-24 11:09:00|7449.5|7446.7|7450.4|7447.6|7450.4|7447.6|7449.5|7446.7|2
1624532950000|2021-06-24 11:09:10|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|0
1624532960000|2021-06-24 11:09:20|7450|7447.2|7450.9|7448.1|7451.4|7448.6|7450|7447.2|6
1624532970000|2021-06-24 11:09:30|7450.4|7447.6|7451.9|7449.1|7452.4|7449.6|7450.4|7447.6|15
1624532980000|2021-06-24 11:09:40|7452.4|7449.6|7451.9|7449.1|7452.4|7449.6|7451.9|7449.1|4
1624532990000|2021-06-24 11:09:50|7451.4|7448.6|7452.4|7449.6|7452.4|7449.6|7451.4|7448.6|1
1624533000000|2021-06-24 11:10:00|7452|7449.2|7451.9|7449.1|7452.4|7449.6|7451.9|7449.1|2
1624533010000|2021-06-24 11:10:10|7451.4|7448.6|7453|7450.2|7453|7450.2|7451.4|7448.6|73
1624533020000|2021-06-24 11:10:20|7452.9|7450.1|7452.9|7450.1|7453.4|7450.6|7452.6|7449.8|17
1624533030000|2021-06-24 11:10:30|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.5|7449.7|0
1624533040000|2021-06-24 11:10:40|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.5|7449.7|5
1624533050000|2021-06-24 11:10:50|7453.6|7450.8|7453.5|7450.7|7454.6|7451.8|7453.5|7450.7|53
1624533060000|2021-06-24 11:11:00|7453.4|7450.6|7451.4|7448.6|7453.4|7450.6|7451.4|7448.6|7
1624533070000|2021-06-24 11:11:10|7451.5|7448.7|7453|7450.2|7453.4|7450.6|7451.5|7448.7|4
1624533080000|2021-06-24 11:11:20|7453.4|7450.6|7453.9|7451.1|7454.5|7451.7|7453.4|7450.6|21
1624533090000|2021-06-24 11:11:30|7454.4|7451.6|7454.4|7451.6|7455.4|7452.6|7454.4|7451.6|16
1624533100000|2021-06-24 11:11:40|7454.5|7451.7|7454.4|7451.6|7454.9|7452.1|7454.4|7451.6|6
1624533110000|2021-06-24 11:11:50|7454|7451.2|7453.4|7450.6|7454|7451.2|7453.4|7450.6|6
1624533120000|2021-06-24 11:12:00|7453|7450.2|7453.4|7450.6|7453.4|7450.6|7453|7450.2|8
1624533130000|2021-06-24 11:12:10|7454|7451.2|7453.5|7450.7|7454|7451.2|7453.5|7450.7|26
1624533140000|2021-06-24 11:12:20|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|1
1624533150000|2021-06-24 11:12:30|7452.6|7449.8|7453.4|7450.6|7453.5|7450.7|7452.6|7449.8|0
1624533170000|2021-06-24 11:12:50|7454|7451.2|7453.4|7450.6|7454|7451.2|7453.4|7450.6|8
1624533180000|2021-06-24 11:13:00|7452.9|7450.1|7452.5|7449.7|7452.9|7450.1|7452.4|7449.6|1
1624533190000|2021-06-24 11:13:10|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|0
1624533200000|2021-06-24 11:13:20|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.5|7449.7|3
1624533210000|2021-06-24 11:13:30|7453.4|7450.6|7448.9|7446.1|7453.5|7450.7|7448.9|7446.1|342
1624533220000|2021-06-24 11:13:40|7448.4|7445.6|7448.9|7446.1|7448.9|7446.1|7448.4|7445.6|0
1624533230000|2021-06-24 11:13:50|7449.3|7446.5|7450|7447.2|7450|7447.2|7449.3|7446.5|46
1624533240000|2021-06-24 11:14:00|7450.9|7448.1|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|47
1624533250000|2021-06-24 11:14:10|7450.3|7447.5|7450.9|7448.1|7450.9|7448.1|7449.4|7446.6|66
1624533260000|2021-06-24 11:14:20|7451.3|7448.5|7450.3|7447.5|7451.3|7448.5|7450.3|7447.5|24
1624533270000|2021-06-24 11:14:30|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|50
1624533280000|2021-06-24 11:14:40|7450.3|7447.5|7450.4|7447.6|7450.4|7447.6|7450.3|7447.5|2
1624533300000|2021-06-24 11:15:00|7450.9|7448.1|7447.4|7444.6|7450.9|7448.1|7447.3|7444.5|126
1624533310000|2021-06-24 11:15:10|7447.9|7445.1|7448.3|7445.5|7448.3|7445.5|7447.9|7445.1|0
1624533320000|2021-06-24 11:15:20|7447.3|7444.5|7447.9|7445.1|7448.4|7445.6|7447.3|7444.5|3
1624533330000|2021-06-24 11:15:30|7448.4|7445.6|7446.9|7444.1|7448.4|7445.6|7446.4|7443.6|1
1624533340000|2021-06-24 11:15:40|7446.4|7443.6|7448.9|7446.1|7448.9|7446.1|7446.4|7443.6|178
1624533360000|2021-06-24 11:16:00|7448.4|7445.6|7447.9|7445.1|7448.5|7445.7|7447.9|7445.1|18
1624533370000|2021-06-24 11:16:10|7447.4|7444.6|7446.4|7443.6|7447.9|7445.1|7446.3|7443.5|8
1624533380000|2021-06-24 11:16:20|7445.9|7443.1|7445.3|7442.5|7445.9|7443.1|7445.3|7442.5|14
1624533390000|2021-06-24 11:16:30|7444.4|7441.6|7445.9|7443.1|7445.9|7443.1|7444.4|7441.6|4
1624533400000|2021-06-24 11:16:40|7446.4|7443.6|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|2
1624533410000|2021-06-24 11:16:50|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.3|7443.5|1
1624533420000|2021-06-24 11:17:00|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.3|7444.5|4
1624533430000|2021-06-24 11:17:10|7446.9|7444.1|7446.5|7443.7|7447.3|7444.5|7446.5|7443.7|8
1624533440000|2021-06-24 11:17:20|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|3
1624533460000|2021-06-24 11:17:40|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|0
1624533490000|2021-06-24 11:18:10|7448.3|7445.5|7448.4|7445.6|7448.4|7445.6|7448.3|7445.5|7
1624533500000|2021-06-24 11:18:20|7448.3|7445.5|7448.4|7445.6|7448.4|7445.6|7448.3|7445.5|0
1624533510000|2021-06-24 11:18:30|7448.3|7445.5|7452.5|7449.7|7452.6|7449.8|7448.3|7445.5|165
1624533520000|2021-06-24 11:18:40|7452.4|7449.6|7451.4|7448.6|7452.4|7449.6|7451.4|7448.6|13
1624533530000|2021-06-24 11:18:50|7451.5|7448.7|7452|7449.2|7452|7449.2|7451.5|7448.7|9
1624533540000|2021-06-24 11:19:00|7451.9|7449.1|7452.4|7449.6|7452.4|7449.6|7451.9|7449.1|0
1624533550000|2021-06-24 11:19:10|7451.9|7449.1|7451.4|7448.6|7451.9|7449.1|7451.4|7448.6|3
1624533560000|2021-06-24 11:19:20|7450.9|7448.1|7450.5|7447.7|7450.9|7448.1|7450.5|7447.7|5
1624533570000|2021-06-24 11:19:30|7450.6|7447.8|7452|7449.2|7452|7449.2|7450.6|7447.8|77
1624533580000|2021-06-24 11:19:40|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|2
1624533600000|2021-06-24 11:20:00|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|9
1624533610000|2021-06-24 11:20:10|||||||||24
1624533620000|2021-06-24 11:20:20|7453.3|7450.5|7449.4|7446.6|7453.3|7450.5|7448.3|7445.5|667
1624533630000|2021-06-24 11:20:30|7449.3|7446.5|7449.9|7447.1|7449.9|7447.1|7449.3|7446.5|0
1624533640000|2021-06-24 11:20:40|7449.7|7446.9|7449.4|7446.6|7449.7|7446.9|7449.3|7446.5|35
1624533650000|2021-06-24 11:20:50|7449.3|7446.5|7448.3|7445.5|7449.4|7446.6|7448.3|7445.5|1
1624533660000|2021-06-24 11:21:00|7448.4|7445.6|7448.4|7445.6|7448.8|7446|7448.3|7445.5|7
1624533670000|2021-06-24 11:21:10|7448.3|7445.5|7448.4|7445.6|7448.7|7445.9|7448.3|7445.5|0
1624533680000|2021-06-24 11:21:20|7448.9|7446.1|7448.4|7445.6|7448.9|7446.1|7448.3|7445.5|1
1624533690000|2021-06-24 11:21:30|7448.9|7446.1|7448.8|7446|7449.4|7446.6|7448.3|7445.5|55
1624533700000|2021-06-24 11:21:40|7448.3|7445.5|7449.3|7446.5|7449.4|7446.6|7448.3|7445.5|2
1624533710000|2021-06-24 11:21:50|7449.4|7446.6|7449.9|7447.1|7449.9|7447.1|7449.4|7446.6|2
1624533730000|2021-06-24 11:22:10|7450.3|7447.5|7448.3|7445.5|7450.3|7447.5|7448.3|7445.5|2
1624533750000|2021-06-24 11:22:30|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|0
1624533760000|2021-06-24 11:22:40|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|0
1624533770000|2021-06-24 11:22:50|7449.8|7447|7449.3|7446.5|7450.3|7447.5|7449.3|7446.5|2
1624533780000|2021-06-24 11:23:00|7449.8|7447|7449.8|7447|7449.8|7447|7449.8|7447|1
1624533790000|2021-06-24 11:23:10|7449.7|7446.9|7449.3|7446.5|7449.7|7446.9|7449.3|7446.5|0
1624533800000|2021-06-24 11:23:20|7449.4|7446.6|7454.3|7451.5|7454.3|7451.5|7449.4|7446.6|14
1624533810000|2021-06-24 11:23:30|7453.8|7451|7453.4|7450.6|7453.8|7451|7453.3|7450.5|4
1624533820000|2021-06-24 11:23:40|7455.4|7451.4|7454.8|7452|7455.4|7452.1|7454.8|7451.4|7
1624533840000|2021-06-24 11:24:00|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|4
1624533850000|2021-06-24 11:24:10|7453.3|7450.5|7454.3|7451.5|7455.4|7452.6|7453.3|7450.5|170
1624533860000|2021-06-24 11:24:20|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|0
1624533870000|2021-06-24 11:24:30|7453.5|7450.7|7453.8|7451|7453.9|7451.1|7453.3|7450.5|6
1624533880000|2021-06-24 11:24:40|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|0
1624533890000|2021-06-24 11:24:50|7453.1|7450.3|7451.3|7448.5|7453.1|7450.3|7451.3|7448.5|8
1624533900000|2021-06-24 11:25:00|7450.8|7448|7451.4|7448.6|7451.4|7448.6|7450.8|7448|9
1624533910000|2021-06-24 11:25:10|7451.9|7449.1|7451.8|7449|7452.3|7449.5|7451.8|7449|0
1624533920000|2021-06-24 11:25:20|7451.9|7449.1|7451.8|7449|7452.3|7449.5|7451.8|7449|0
1624533940000|2021-06-24 11:25:40|||||||||1
1624533950000|2021-06-24 11:25:50|7452.3|7449.5|7452.8|7450|7452.9|7450.1|7452.3|7449.5|2
1624533960000|2021-06-24 11:26:00|7452.9|7450.1|7452.8|7450|7452.9|7450.1|7452.8|7450|0
1624533970000|2021-06-24 11:26:10|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|0
1624533980000|2021-06-24 11:26:20|||||||||1
1624533990000|2021-06-24 11:26:30|7453.4|7450.6|7454.8|7452|7455|7452.2|7453.4|7450.6|155
1624534000000|2021-06-24 11:26:40|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|0
1624534010000|2021-06-24 11:26:50|7454.3|7451.5|7452.8|7450|7454.3|7451.5|7452.8|7450|28
1624534030000|2021-06-24 11:27:10|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|0
1624534040000|2021-06-24 11:27:20|7452.4|7449.6|7452.8|7450|7452.8|7450|7452.4|7449.6|0
1624534060000|2021-06-24 11:27:40|7453.3|7450.5|7453.8|7451|7453.8|7451|7453.3|7450.5|0
1624534080000|2021-06-24 11:28:00|7454.3|7451.5|7454.3|7451.5|7454.8|7452|7454.3|7451.5|2
1624534100000|2021-06-24 11:28:20|7453.9|7451.1|7454.3|7451.5|7454.3|7451.5|7453.9|7451.1|0
1624534120000|2021-06-24 11:28:40|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|0
1624534130000|2021-06-24 11:28:50|7453.9|7451.1|7453.8|7451|7453.9|7451.1|7453.4|7450.6|40
1624534170000|2021-06-24 11:29:30|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|0
1624534180000|2021-06-24 11:29:40|7453.8|7451|7452.8|7450|7453.8|7451|7452.8|7450|3
1624534200000|2021-06-24 11:30:00|7452.4|7449.6|7452.9|7450.1|7452.9|7450.1|7452.4|7449.6|0
1624534210000|2021-06-24 11:30:10|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|0
1624534220000|2021-06-24 11:30:20|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.3|7450.5|2
1624534240000|2021-06-24 11:30:40|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|1
1624534270000|2021-06-24 11:31:10|7453.3|7450.5|7451.3|7448.5|7453.3|7450.5|7451.3|7448.5|4
1624534280000|2021-06-24 11:31:20|7451.4|7448.6|7452.4|7449.6|7452.4|7449.6|7451.4|7448.6|3
1624534290000|2021-06-24 11:31:30|7452.3|7449.5|7452.3|7449.5|7452.8|7450|7452.3|7449.5|6
1624534300000|2021-06-24 11:31:40|7452.4|7449.6|7453.3|7450.5|7453.3|7450.5|7452.4|7449.6|0
1624534310000|2021-06-24 11:31:50|7453.8|7451|7454.2|7451.4|7454.3|7451.5|7453.8|7451|2
1624534320000|2021-06-24 11:32:00|7453.3|7450.5|7453.4|7450.6|7453.4|7450.6|7452.8|7450|4
1624534330000|2021-06-24 11:32:10|7454.3|7451.5|7453.3|7450.5|7454.3|7451.5|7453.3|7450.5|7
1624534340000|2021-06-24 11:32:20|7453.2|7450.4|7452.3|7449.5|7453.2|7450.4|7452.3|7449.5|4
1624534350000|2021-06-24 11:32:30|7451.8|7449|7451.3|7448.5|7451.8|7449|7451.3|7448.5|2
1624534360000|2021-06-24 11:32:40|7451.8|7449|7451.3|7448.5|7451.8|7449|7451.3|7448.5|6
1624534380000|2021-06-24 11:33:00|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|1
1624534390000|2021-06-24 11:33:10|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|0
1624534400000|2021-06-24 11:33:20|||||||||25
1624534410000|2021-06-24 11:33:30|7451.4|7448.6|7451.4|7448.6|7452.3|7449.5|7451.4|7448.6|17
1624534420000|2021-06-24 11:33:40|||||||||2
1624534440000|2021-06-24 11:34:00|7451.3|7448.5|7450.8|7448|7451.3|7448.5|7450.8|7448|8
1624534450000|2021-06-24 11:34:10|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|0
1624534470000|2021-06-24 11:34:30|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|0
1624534480000|2021-06-24 11:34:40|7450.8|7448|7451.4|7448.6|7451.4|7448.6|7450.4|7447.6|3
1624534490000|2021-06-24 11:34:50|||||||||3
1624534500000|2021-06-24 11:35:00|7451.3|7448.5|7452.8|7450|7452.8|7450|7451.3|7448.5|5
1624534510000|2021-06-24 11:35:10|7453.3|7450.5|7453.3|7450.5|7453.4|7450.6|7453.3|7450.5|1
1624534520000|2021-06-24 11:35:20|7452.4|7449.6|7452.3|7449.5|7453.3|7450.5|7452.3|7449.5|5
1624534530000|2021-06-24 11:35:30|7452.2|7449.4|7451.3|7448.5|7452.2|7449.4|7451.3|7448.5|7
1624534540000|2021-06-24 11:35:40|7451.4|7448.6|7451.4|7448.6|7451.8|7449|7451.3|7448.5|0
1624534550000|2021-06-24 11:35:50|7452.3|7449.5|7452.8|7450|7452.8|7450|7452.3|7449.5|0
1624534560000|2021-06-24 11:36:00|7452.9|7450.1|7453.4|7450.6|7453.4|7450.6|7452.9|7450.1|2
1624534570000|2021-06-24 11:36:10|7453.8|7451|7453.8|7451|7454.3|7451.5|7453.8|7451|1
1624534580000|2021-06-24 11:36:20|7453.3|7450.5|7452.8|7450|7453.3|7450.5|7452.8|7450|5
1624534590000|2021-06-24 11:36:30|7452.9|7450.1|7453.4|7450.6|7453.4|7450.6|7452.9|7450.1|0
1624534600000|2021-06-24 11:36:40|7453.8|7451|7453.4|7450.6|7453.8|7451|7453.4|7450.6|2
1624534610000|2021-06-24 11:36:50|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|1
1624534620000|2021-06-24 11:37:00|7452.8|7450|7452.3|7449.5|7453.3|7450.5|7452.3|7449.5|0
1624534630000|2021-06-24 11:37:10|7452.4|7449.6|7452.3|7449.5|7452.4|7449.6|7452.3|7449.5|1
1624534640000|2021-06-24 11:37:20|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|0
1624534650000|2021-06-24 11:37:30|7453.3|7450.5|7452.8|7450|7453.3|7450.5|7452.8|7450|3
1624534670000|2021-06-24 11:37:50|7452.4|7449.6|7452.3|7449.5|7452.4|7449.6|7452.3|7449.5|1
1624534680000|2021-06-24 11:38:00|7452.4|7449.6|7454.4|7451.6|7455.4|7452.6|7452.3|7449.5|188
1624534690000|2021-06-24 11:38:10|7453.9|7451.1|7453.4|7450.6|7453.9|7451.1|7453.4|7450.6|1
1624534700000|2021-06-24 11:38:20|7453|7450.2|7453.4|7450.6|7453.4|7450.6|7453|7450.2|12
1624534710000|2021-06-24 11:38:30|7453|7450.2|7450.8|7448|7453.4|7450.6|7450.8|7448|12
1624534720000|2021-06-24 11:38:40|7450.4|7447.6|7450.8|7448|7450.8|7448|7449.3|7446.5|17
1624534730000|2021-06-24 11:38:50|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|1
1624534740000|2021-06-24 11:39:00|7451.3|7448.5|7450.4|7447.6|7451.3|7448.5|7450.3|7447.5|1
1624534750000|2021-06-24 11:39:10|7450.3|7447.5|7450.8|7448|7450.8|7448|7450.3|7447.5|2
1624534760000|2021-06-24 11:39:20|7451|7448.2|7451.4|7448.6|7451.4|7448.6|7450.8|7448|6
1624534770000|2021-06-24 11:39:30|7450.3|7447.5|7449.4|7446.6|7450.3|7447.5|7449.3|7446.5|6
1624534780000|2021-06-24 11:39:40|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|21
1624534790000|2021-06-24 11:39:50|7450.4|7447.6|7450.3|7447.5|7450.4|7447.6|7450.3|7447.5|17
1624534800000|2021-06-24 11:40:00|7449.8|7447|7450.4|7447.6|7450.4|7447.6|7449.8|7447|2
1624534810000|2021-06-24 11:40:10|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|0
1624534830000|2021-06-24 11:40:30|7450.4|7447.6|7450.3|7447.5|7450.4|7447.6|7450.3|7447.5|3
1624534840000|2021-06-24 11:40:40|7450.4|7447.6|7451.3|7448.5|7451.3|7448.5|7450.3|7447.5|0
1624534850000|2021-06-24 11:40:50|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|1
1624534860000|2021-06-24 11:41:00|7450.8|7448|7451.8|7449|7451.9|7449.1|7450.8|7448|1
1624534870000|2021-06-24 11:41:10|7452.5|7449.7|7453.5|7450.7|7454.4|7451.6|7452.4|7449.6|113
1624534880000|2021-06-24 11:41:20|7454|7451.2|7452.4|7449.6|7454|7451.2|7452.4|7449.6|1
1624534910000|2021-06-24 11:41:50|7452|7449.2|7449.3|7446.5|7452|7449.2|7448.3|7445.5|20
1624534920000|2021-06-24 11:42:00|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|0
1624534930000|2021-06-24 11:42:10|7449.3|7446.5|7448.3|7445.5|7449.3|7446.5|7448|7445.2|16
1624534940000|2021-06-24 11:42:20|7447.8|7445|7447.8|7445|7447.9|7445.1|7447.8|7445|1
1624534950000|2021-06-24 11:42:30|7448.4|7445.6|7449.4|7446.6|7450.3|7447.5|7448.4|7445.6|3
1624534960000|2021-06-24 11:42:40|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|8
1624534970000|2021-06-24 11:42:50|7448.8|7446|7449.4|7446.6|7449.4|7446.6|7448.8|7446|6
1624535010000|2021-06-24 11:43:30|7448.4|7445.6|7450.3|7447.5|7450.3|7447.5|7448.4|7445.6|7
1624535020000|2021-06-24 11:43:40|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|1
1624535040000|2021-06-24 11:44:00|7450.8|7448|7450.4|7447.6|7450.8|7448|7449.4|7446.6|2
1624535070000|2021-06-24 11:44:30|7450.9|7448.1|7452.3|7449.5|7452.3|7449.5|7450.4|7447.6|33
1624535080000|2021-06-24 11:44:40|7452.2|7449.4|7451.4|7448.6|7452.2|7449.4|7451.4|7448.6|1
1624535090000|2021-06-24 11:44:50|7450.9|7448.1|7451.4|7448.6|7451.4|7448.6|7450.9|7448.1|11
1624535100000|2021-06-24 11:45:00|7451.8|7449|7451.4|7448.6|7451.9|7449.1|7451.3|7448.5|5
1624535110000|2021-06-24 11:45:10|7451.3|7448.5|7451.8|7449|7451.9|7449.1|7450.8|7448|5
1624535130000|2021-06-24 11:45:30|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|0
1624535150000|2021-06-24 11:45:50|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|2
1624535160000|2021-06-24 11:46:00|7450.4|7447.6|7450.4|7447.6|7450.9|7448.1|7450.4|7447.6|6
1624535170000|2021-06-24 11:46:10|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7450.4|7447.6|7
1624535180000|2021-06-24 11:46:20|7451.8|7449|7452.9|7450.1|7453.4|7450.6|7451.4|7448.6|43
1624535190000|2021-06-24 11:46:30|7452.8|7450|7452.4|7449.6|7452.8|7450|7452.4|7449.6|6
1624535200000|2021-06-24 11:46:40|7451.4|7448.6|7449.4|7446.6|7451.4|7448.6|7449.4|7446.6|22
1624535220000|2021-06-24 11:47:00|7448.8|7446|7449.3|7446.5|7449.3|7446.5|7448.8|7446|31
1624535230000|2021-06-24 11:47:10|7448.8|7446|7448.4|7445.6|7448.9|7446.1|7448.3|7445.5|2
1624535240000|2021-06-24 11:47:20|||||||||12
1624535250000|2021-06-24 11:47:30|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|0
1624535260000|2021-06-24 11:47:40|7449.4|7446.6|7450.4|7447.6|7450.8|7448|7449.4|7446.6|13
1624535270000|2021-06-24 11:47:50|7449.9|7447.1|7449.9|7447.1|7450.4|7447.6|7449.8|7447|2
1624535280000|2021-06-24 11:48:00|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|0
1624535300000|2021-06-24 11:48:20|7450.9|7448.1|7451.4|7448.6|7451.4|7448.6|7450.9|7448.1|2
1624535340000|2021-06-24 11:49:00|7451.3|7448.5|7450.4|7447.6|7451.3|7448.5|7449.7|7446.9|13
1624535360000|2021-06-24 11:49:20|7450.9|7448.1|7451.4|7448.6|7451.4|7448.6|7450.9|7448.1|2
1624535370000|2021-06-24 11:49:30|7451.3|7448.5|7450.8|7448|7451.3|7448.5|7450.4|7447.6|1
1624535380000|2021-06-24 11:49:40|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.8|7448|1
1624535390000|2021-06-24 11:49:50|7451.3|7448.5|7451.2|7448.4|7451.9|7449.1|7451.2|7448.4|8
1624535400000|2021-06-24 11:50:00|7450.8|7448|7450.8|7448|7450.9|7448.1|7449.9|7447.1|6
1624535410000|2021-06-24 11:50:10|7450.7|7447.9|7450.4|7447.6|7450.7|7447.9|7449.8|7447|4
1624535420000|2021-06-24 11:50:20|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|0
1624535430000|2021-06-24 11:50:30|7450.2|7447.4|7450.4|7447.6|7450.4|7447.6|7450.2|7447.4|6
1624535470000|2021-06-24 11:51:10|7450.5|7447.7|7452.2|7449.4|7452.3|7449.5|7450.5|7447.7|57
1624535480000|2021-06-24 11:51:20|7451.8|7449|7451.9|7449.1|7451.9|7449.1|7451.8|7449|6
1624535490000|2021-06-24 11:51:30|7451.8|7449|7451.4|7448.6|7451.8|7449|7451.4|7448.6|1
1624535500000|2021-06-24 11:51:40|7451.3|7448.5|7451.2|7448.4|7451.3|7448.5|7451.2|7448.4|5
1624535510000|2021-06-24 11:51:50|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|1
1624535520000|2021-06-24 11:52:00|7451.2|7448.4|7449.4|7446.6|7451.2|7448.4|7449.2|7446.4|14
1624535530000|2021-06-24 11:52:10|7449.8|7447|7449.4|7446.6|7449.8|7447|7449.4|7446.6|17
1624535550000|2021-06-24 11:52:30|7449.8|7447|7450.9|7448.1|7451.4|7448.6|7449.8|7447|12
1624535560000|2021-06-24 11:52:40|7450.7|7447.9|7449.8|7447|7450.8|7448|7449.8|7447|73
1624535570000|2021-06-24 11:52:50|7449.9|7447.1|7450.4|7447.6|7450.4|7447.6|7449.9|7447.1|26
1624535580000|2021-06-24 11:53:00|7450.8|7448|7451.2|7448.4|7451.3|7448.5|7450.8|7448|10
1624535590000|2021-06-24 11:53:10|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|13
1624535600000|2021-06-24 11:53:20|||||||||7
1624535610000|2021-06-24 11:53:30|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7
1624535620000|2021-06-24 11:53:40|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|7
1624535630000|2021-06-24 11:53:50|||||||||7
1624535640000|2021-06-24 11:54:00|7451.2|7448.4|7451.2|7448.4|7451.4|7448.6|7451.2|7448.4|14
1624535650000|2021-06-24 11:54:10|7450.9|7448.1|7451.3|7448.5|7451.3|7448.5|7450.9|7448.1|9
1624535660000|2021-06-24 11:54:20|7451.2|7448.4|7451.4|7448.6|7451.4|7448.6|7450.8|7448|7
1624535670000|2021-06-24 11:54:30|7451.8|7447.8|7449.2|7446.4|7451.8|7447.8|7449.2|7446.4|64
1624535680000|2021-06-24 11:54:40|7448.8|7446|7450.2|7447.4|7450.2|7447.4|7448.3|7445.5|75
1624535690000|2021-06-24 11:54:50|7448.9|7446.1|7449.4|7446.6|7449.4|7446.6|7448.9|7446.1|4
1624535700000|2021-06-24 11:55:00|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|2
1624535710000|2021-06-24 11:55:10|7448.8|7446|7448.4|7445.6|7448.9|7446.1|7448.4|7445.6|0
1624535720000|2021-06-24 11:55:20|7448.3|7445.5|7447.8|7445|7448.4|7445.6|7447.4|7444.6|20
1624535730000|2021-06-24 11:55:30|7448.2|7445.4|7448.3|7445.5|7448.4|7445.6|7448.2|7445.4|3
1624535740000|2021-06-24 11:55:40|7448.4|7445.6|7447.4|7444.6|7448.4|7445.6|7447.3|7444.5|5
1624535750000|2021-06-24 11:55:50|7448.4|7445.6|7448.8|7446|7448.9|7446.1|7448.4|7445.6|2
1624535760000|2021-06-24 11:56:00|7448.4|7445.6|7447.9|7445.1|7448.9|7446.1|7447.9|7445.1|2
1624535770000|2021-06-24 11:56:10|7448.4|7445.6|7448.3|7445.5|7448.4|7445.6|7448.3|7445.5|0
1624535780000|2021-06-24 11:56:20|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.3|7444.5|13
1624535790000|2021-06-24 11:56:30|7447.3|7444.5|7447.3|7444.5|7447.4|7444.6|7447.3|7444.5|4
1624535800000|2021-06-24 11:56:40|7446.9|7444.1|7447.3|7444.5|7448.4|7445.6|7446.9|7444.1|7
1624535810000|2021-06-24 11:56:50|7447.2|7444.4|7447.8|7445|7447.9|7445.1|7446.4|7443.6|18
1624535820000|2021-06-24 11:57:00|7447.4|7444.6|7446.8|7444|7447.4|7444.6|7446.8|7444|1
1624535830000|2021-06-24 11:57:10|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.3|7443.5|3
1624535840000|2021-06-24 11:57:20|7446.3|7443.5|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|1
1624535850000|2021-06-24 11:57:30|7445.4|7442.6|7444.4|7441.6|7445.4|7442.6|7444.4|7441.6|3
1624535860000|2021-06-24 11:57:40|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|16
1624535870000|2021-06-24 11:57:50|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.4|7439.6|4
1624535880000|2021-06-24 11:58:00|7442.8|7440|7442.8|7440|7442.8|7440|7442.4|7439.6|27
1624535890000|2021-06-24 11:58:10|7442.9|7440.1|7442.4|7439.6|7443.3|7440.5|7442.4|7439.6|5
1624535900000|2021-06-24 11:58:20|7442.8|7440|7442.4|7439.6|7442.8|7440|7442.4|7439.6|107
1624535910000|2021-06-24 11:58:30|||||||||6
1624535920000|2021-06-24 11:58:40|7442.3|7439.5|7441.4|7438.6|7442.3|7439.5|7440.2|7437.4|108
1624535930000|2021-06-24 11:58:50|7441.3|7438.5|7440.9|7438.1|7441.3|7438.5|7440.4|7437.6|1
1624535940000|2021-06-24 11:59:00|7440.4|7437.6|7441.3|7438.5|7441.3|7438.5|7440.4|7437.6|1
1624535950000|2021-06-24 11:59:10|7441.2|7438.4|7440.8|7438|7441.2|7438.4|7440.4|7437.6|0
1624535970000|2021-06-24 11:59:30|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|1
1624535980000|2021-06-24 11:59:40|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.3|7439.5|8
1624535990000|2021-06-24 11:59:50|7442.3|7439.5|7442.2|7439.4|7442.3|7439.5|7442.2|7439.4|1
1624536000000|2021-06-24 12:00:00|7441.4|7438.6|7438.4|7435.6|7442.3|7439.5|7438.4|7435.6|85
1624536010000|2021-06-24 12:00:10|7437.3|7434.5|7437.4|7434.6|7437.4|7434.6|7436.4|7433.6|113
1624536020000|2021-06-24 12:00:20|7437.8|7435|7437.8|7435|7438.4|7435.6|7437.8|7435|6
1624536030000|2021-06-24 12:00:30|7437.3|7434.5|7437.4|7434.6|7437.4|7434.6|7437.3|7434.5|0
1624536040000|2021-06-24 12:00:40|7437.8|7435|7438.4|7435.6|7438.4|7435.6|7437.8|7435|3
1624536060000|2021-06-24 12:01:00|7439.4|7436.6|7438.4|7435.6|7441.4|7438.6|7438.4|7435.6|48
1624536070000|2021-06-24 12:01:10|7437.9|7435.1|7436.9|7434.1|7437.9|7435.1|7436.4|7433.6|13
1624536080000|2021-06-24 12:01:20|7437.4|7434.6|7436.4|7433.6|7437.4|7434.6|7436.4|7433.6|2
1624536090000|2021-06-24 12:01:30|7436.5|7433.7|7437.4|7434.6|7437.4|7434.6|7436.5|7433.7|1
1624536100000|2021-06-24 12:01:40|7437.3|7434.5|7438.3|7435.5|7438.4|7435.6|7436.9|7434.1|21
1624536110000|2021-06-24 12:01:50|7437.4|7434.6|7436.3|7433.5|7437.4|7434.6|7436.2|7433.4|25
1624536120000|2021-06-24 12:02:00|7436.2|7433.4|7436.3|7433.5|7436.3|7433.5|7436.2|7433.4|8
1624536130000|2021-06-24 12:02:10|7436.2|7433.4|7436.2|7433.4|7436.3|7433.5|7436.2|7433.4|77
1624536140000|2021-06-24 12:02:20|||||||||55
1624536150000|2021-06-24 12:02:30|7435.4|7432.6|7434.4|7431.6|7435.4|7432.6|7434.4|7431.6|23
1624536160000|2021-06-24 12:02:40|7434.8|7432|7434.4|7431.6|7435.3|7432.5|7434.4|7431.6|14
1624536170000|2021-06-24 12:02:50|7434.3|7431.5|7432.2|7429.4|7434.3|7431.5|7432.2|7429.4|26
1624536180000|2021-06-24 12:03:00|7431.8|7429|7431.3|7428.5|7432.4|7429.6|7430.8|7428|32
1624536190000|2021-06-24 12:03:10|7431.2|7428.4|7426.4|7423.6|7431.2|7428.4|7426.4|7423.6|57
1624536200000|2021-06-24 12:03:20|7426.9|7424.1|7426.8|7424|7428.3|7425.5|7426.4|7423.6|25
1624536210000|2021-06-24 12:03:30|7426.4|7423.6|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|10
1624536220000|2021-06-24 12:03:40|7427.8|7425|7427.2|7424.4|7428.3|7425.5|7426.9|7424.1|10
1624536230000|2021-06-24 12:03:50|7426.8|7424|7427.4|7424.6|7427.4|7424.6|7426.8|7424|65
1624536240000|2021-06-24 12:04:00|7427.8|7425|7427.4|7424.6|7427.8|7425|7427.3|7424.5|50
1624536250000|2021-06-24 12:04:10|7427.2|7424.4|7426.4|7423.6|7427.2|7424.4|7426.4|7423.6|4
1624536260000|2021-06-24 12:04:20|7426.8|7424|7428.3|7425.5|7428.3|7425.5|7426.8|7424|13
1624536270000|2021-06-24 12:04:30|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7427.2|7424.4|4
1624536280000|2021-06-24 12:04:40|7427.8|7425|7428.3|7425.5|7428.4|7425.6|7427.8|7425|9
1624536290000|2021-06-24 12:04:50|7428.2|7425.4|7428.8|7426|7428.9|7426.1|7428.2|7425.4|11
1624536300000|2021-06-24 12:05:00|7428.4|7425.6|7428.8|7426|7429.4|7426.6|7428.4|7425.6|22
1624536310000|2021-06-24 12:05:10|7428.4|7425.6|7427.4|7424.6|7428.4|7425.6|7427.4|7424.6|1
1624536320000|2021-06-24 12:05:20|7427.9|7425.1|7426.9|7424.1|7427.9|7425.1|7426.4|7423.6|15
1624536330000|2021-06-24 12:05:30|7426.4|7423.6|7426.4|7423.6|7427.3|7424.5|7426.4|7423.6|12
1624536340000|2021-06-24 12:05:40|7426.9|7424.1|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|3
1624536350000|2021-06-24 12:05:50|7426.4|7423.6|7428.4|7425.6|7428.9|7426.1|7426.4|7423.6|30
1624536360000|2021-06-24 12:06:00|7427.4|7424.6|7426.8|7424|7427.4|7424.6|7426.4|7423.6|7
1624536370000|2021-06-24 12:06:10|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7
1624536380000|2021-06-24 12:06:20|7427.4|7424.6|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|5
1624536390000|2021-06-24 12:06:30|7426.8|7424|7426.4|7423.6|7426.8|7424|7426.4|7423.6|35
1624536400000|2021-06-24 12:06:40|||||||||30
1624536410000|2021-06-24 12:06:50|||||||||3
1624536420000|2021-06-24 12:07:00|||||||||18
1624536430000|2021-06-24 12:07:10|||||||||12
1624536440000|2021-06-24 12:07:20|7427.4|7424.6|7426.4|7423.6|7427.4|7424.6|7426.4|7423.6|25
1624536450000|2021-06-24 12:07:30|7426.9|7424.1|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|2
1624536460000|2021-06-24 12:07:40|7427.5|7424.7|7428.4|7425.6|7428.4|7425.6|7427.5|7424.7|43
1624536470000|2021-06-24 12:07:50|7428.3|7425.5|7428.4|7425.6|7428.4|7425.6|7428.3|7425.5|5
1624536480000|2021-06-24 12:08:00|||||||||13
1624536490000|2021-06-24 12:08:10|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|0
1624536500000|2021-06-24 12:08:20|7427.8|7425|7427.8|7425|7427.8|7425|7427.8|7425|3
1624536510000|2021-06-24 12:08:30|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|0
1624536520000|2021-06-24 12:08:40|||||||||1
1624536530000|2021-06-24 12:08:50|7426.3|7423.5|7427.3|7424.5|7427.3|7424.5|7426.3|7423.5|13
1624536550000|2021-06-24 12:09:10|7426.8|7424|7426.3|7423.5|7426.8|7424|7426.3|7423.5|3
1624536570000|2021-06-24 12:09:30|||||||||25
1624536580000|2021-06-24 12:09:40|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|41
1624536590000|2021-06-24 12:09:50|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|5
1624536600000|2021-06-24 12:10:00|||||||||16
1624536610000|2021-06-24 12:10:10|7426.1|7423.3|7423.8|7421|7426.1|7423.3|7423.8|7421|195
1624536620000|2021-06-24 12:10:20|7423.3|7420.5|7423.8|7421|7424.3|7421.5|7422.3|7419.5|87
1624536630000|2021-06-24 12:10:30|7423.3|7420.5|7423.3|7420.5|7424.8|7422|7423.3|7420.5|26
1624536640000|2021-06-24 12:10:40|7423.4|7420.6|7423.8|7421|7423.8|7421|7423.3|7420.5|14
1624536650000|2021-06-24 12:10:50|7423.3|7420.5|7422.3|7419.5|7423.3|7420.5|7422.3|7419.5|12
1624536660000|2021-06-24 12:11:00|7422.2|7419.4|7422.3|7419.5|7423.3|7420.5|7418.3|7415.5|238
1624536670000|2021-06-24 12:11:10|7421.8|7419|7423.3|7420.5|7423.3|7420.5|7421.3|7418.5|15
1624536680000|2021-06-24 12:11:20|7422.8|7420|7422.3|7419.5|7422.8|7420|7421.3|7418.5|1
1624536690000|2021-06-24 12:11:30|7422.4|7419.6|7422.3|7419.5|7422.4|7419.6|7422.3|7419.5|0
1624536700000|2021-06-24 12:11:40|7423.2|7420.4|7424.3|7421.5|7424.8|7422|7423.2|7420.4|14
1624536710000|2021-06-24 12:11:50|7424.8|7422|7426.3|7423.5|7426.3|7423.5|7424.8|7422|16
1624536720000|2021-06-24 12:12:00|7426.2|7423.4|7427.3|7424.5|7427.3|7424.5|7425.3|7422.5|26
1624536730000|2021-06-24 12:12:10|7427.2|7424.4|7426.3|7423.5|7427.3|7424.5|7425.8|7423|7
1624536740000|2021-06-24 12:12:20|7426.4|7423.6|7425.8|7423|7427.3|7424.5|7425.8|7423|8
1624536750000|2021-06-24 12:12:30|7425.3|7422.5|7425.4|7422.6|7425.8|7423|7425.3|7422.5|8
1624536760000|2021-06-24 12:12:40|7425.8|7423|7425.8|7423|7426.3|7423.5|7424.5|7421.7|6
1624536770000|2021-06-24 12:12:50|7425.3|7422.5|7424.3|7421.5|7425.3|7422.5|7423.8|7421|22
1624536780000|2021-06-24 12:13:00|7423.3|7420.5|7423.3|7420.5|7424.3|7421.5|7421.8|7419|38
1624536790000|2021-06-24 12:13:10|7424.3|7421.5|7424.3|7421.5|7425.3|7422.5|7424.3|7421.5|25
1624536800000|2021-06-24 12:13:20|7423.3|7420.5|7422.4|7419.6|7423.3|7420.5|7422.3|7419.5|8
1624536810000|2021-06-24 12:13:30|7423.3|7420.5|7422.3|7419.5|7423.3|7420.5|7422.3|7419.5|5
1624536820000|2021-06-24 12:13:40|7421.8|7419|7422.3|7419.5|7422.3|7419.5|7421.3|7418.5|2
1624536830000|2021-06-24 12:13:50|7421.9|7419.1|7423.3|7420.5|7423.3|7420.5|7421.8|7419|13
1624536840000|2021-06-24 12:14:00|||||||||2
1624536850000|2021-06-24 12:14:10|7423.5|7420.7|7425.3|7422.5|7425.3|7422.5|7423.5|7420.7|22
1624536860000|2021-06-24 12:14:20|7424.8|7422|7424.8|7422|7424.8|7422|7424.3|7421.5|1
1624536870000|2021-06-24 12:14:30|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|23
1624536880000|2021-06-24 12:14:40|7424.8|7422|7424.8|7422|7424.8|7422|7424.8|7422|2
1624536890000|2021-06-24 12:14:50|7424.3|7421.5|7426.3|7423.5|7426.3|7423.5|7424.3|7421.5|17
1624536900000|2021-06-24 12:15:00|7425.3|7422.5|7424.3|7421.5|7425.8|7423|7424.3|7421.5|28
1624536920000|2021-06-24 12:15:20|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|15
1624536930000|2021-06-24 12:15:30|7425.8|7423|7426.3|7423.5|7426.3|7423.5|7425.8|7423|1
1624536940000|2021-06-24 12:15:40|7428.2|7425.4|7427.8|7425|7428.2|7425.4|7427.3|7424.5|9
1624536950000|2021-06-24 12:15:50|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|1
1624536960000|2021-06-24 12:16:00|7428.2|7425.4|7427.8|7425|7428.2|7425.4|7427.3|7424.5|7
1624536970000|2021-06-24 12:16:10|7428|7425.2|7428.8|7426|7429.3|7426.5|7428|7425.2|2
1624536980000|2021-06-24 12:16:20|7428.3|7425.5|7429.3|7426.5|7429.3|7426.5|7428.3|7425.5|5
1624536990000|2021-06-24 12:16:30|7429.5|7426.7|7429.3|7426.5|7430.3|7427.5|7429.3|7426.5|6
1624537000000|2021-06-24 12:16:40|7429.8|7427|7429.3|7426.5|7429.8|7427|7429.3|7426.5|1
1624537010000|2021-06-24 12:16:50|7430.3|7427.5|7432.2|7429.4|7432.2|7429.4|7430.3|7427.5|171
1624537030000|2021-06-24 12:17:10|7431.3|7428.5|7430.3|7427.5|7431.3|7428.5|7430.3|7427.5|12
1624537040000|2021-06-24 12:17:20|7430.4|7427.6|7432.3|7429.5|7432.3|7429.5|7430.3|7427.5|9
1624537050000|2021-06-24 12:17:30|7431.8|7429|7431.3|7428.5|7431.8|7429|7431.3|7428.5|0
1624537060000|2021-06-24 12:17:40|7431.4|7428.6|7430.3|7427.5|7432.3|7429.5|7429.8|7427|422
1624537070000|2021-06-24 12:17:50|7430.2|7427.4|7430.3|7427.5|7430.3|7427.5|7430.2|7427.4|8
1624537080000|2021-06-24 12:18:00|7430.2|7427.4|7430.3|7427.5|7430.3|7427.5|7430.2|7427.4|25
1624537100000|2021-06-24 12:18:20|7430.2|7427.4|7429.3|7426.5|7430.3|7427.5|7429.3|7426.5|0
1624537110000|2021-06-24 12:18:30|7429.2|7426.4|7428.3|7425.5|7429.2|7426.4|7428.3|7425.5|2
1624537130000|2021-06-24 12:18:50|||||||||1
1624537140000|2021-06-24 12:19:00|7427.8|7425|7427.3|7424.5|7427.8|7425|7427.3|7424.5|1
1624537150000|2021-06-24 12:19:10|7427.2|7424.4|7426.8|7424|7427.2|7424.4|7426.3|7423.5|35
1624537170000|2021-06-24 12:19:30|7426.3|7423.5|7425.3|7422.5|7426.3|7423.5|7425.3|7422.5|1
1624537180000|2021-06-24 12:19:40|7425.5|7422.7|7426.8|7424|7426.8|7424|7425.5|7422.7|11
1624537200000|2021-06-24 12:20:00|7426.3|7423.5|7425.8|7423|7426.3|7423.5|7424.3|7421.5|5
1624537210000|2021-06-24 12:20:10|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|1
1624537220000|2021-06-24 12:20:20|7425.2|7422.4|7424.8|7422|7425.3|7422.5|7424.3|7421.5|3
1624537230000|2021-06-24 12:20:30|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|0
1624537240000|2021-06-24 12:20:40|7424.8|7422|7424.8|7422|7424.8|7422|7424.8|7422|0
1624537250000|2021-06-24 12:20:50|7425.1|7422.3|7427.3|7424.5|7427.3|7424.5|7425.1|7422.3|113
1624537260000|2021-06-24 12:21:00|7426.8|7424|7427.3|7424.5|7427.3|7424.5|7426.4|7423.6|1
1624537270000|2021-06-24 12:21:10|7427.1|7424.3|7425.3|7422.5|7427.1|7424.3|7425.3|7422.5|98
1624537280000|2021-06-24 12:21:20|||||||||53
1624537290000|2021-06-24 12:21:30|7425.2|7422.4|7425.3|7422.5|7425.3|7422.5|7425.2|7422.4|13
1624537300000|2021-06-24 12:21:40|7424.8|7422|7424.3|7421.5|7424.8|7422|7424.3|7421.5|0
1624537310000|2021-06-24 12:21:50|7424.8|7422|7425.3|7422.5|7425.3|7422.5|7424.8|7422|1
1624537320000|2021-06-24 12:22:00|7425.2|7422.4|7424.3|7421.5|7425.2|7422.4|7424.3|7421.5|3
1624537330000|2021-06-24 12:22:10|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7423.3|7420.5|3
1624537340000|2021-06-24 12:22:20|7424.3|7421.5|7422.3|7419.5|7424.3|7421.5|7422.3|7419.5|271
1624537350000|2021-06-24 12:22:30|7422.2|7419.4|7422.2|7419.4|7422.3|7419.5|7422.2|7419.4|0
1624537360000|2021-06-24 12:22:40|7421.8|7419|7423.3|7420.5|7423.3|7420.5|7421.3|7418.5|21
1624537370000|2021-06-24 12:22:50|7423.2|7420.4|7423.3|7420.5|7423.3|7420.5|7423.2|7420.4|0
1624537380000|2021-06-24 12:23:00|7423.2|7420.4|7422.3|7419.5|7423.2|7420.4|7422.3|7419.5|8
1624537390000|2021-06-24 12:23:10|7422.2|7419.4|7423.2|7420.4|7423.3|7420.5|7421.3|7418.5|17
1624537400000|2021-06-24 12:23:20|7422.3|7419.5|7421.8|7419|7422.3|7419.5|7421.8|7419|2
1624537410000|2021-06-24 12:23:30|7421.3|7418.5|7421.8|7419|7421.8|7419|7421.3|7418.5|2
1624537420000|2021-06-24 12:23:40|7422.3|7419.5|7421.8|7419|7422.3|7419.5|7421.8|7419|2
1624537440000|2021-06-24 12:24:00|7421.3|7418.5|7421.3|7418.5|7421.3|7418.5|7421.3|7418.5|0
1624537450000|2021-06-24 12:24:10|7421.8|7419|7420.8|7418|7421.8|7419|7420.3|7417.5|1
1624537460000|2021-06-24 12:24:20|7420.7|7417.9|7418.8|7416|7420.7|7417.9|7418.3|7415.5|23
1624537470000|2021-06-24 12:24:30|7418.3|7415.5|7419.3|7416.5|7419.3|7416.5|7418.3|7415.5|8
1624537480000|2021-06-24 12:24:40|7419.4|7416.6|7420.3|7417.5|7420.3|7417.5|7419.4|7416.6|7
1624537490000|2021-06-24 12:24:50|7420.8|7418|7421.3|7418.5|7421.3|7418.5|7420.3|7417.5|3
1624537500000|2021-06-24 12:25:00|||||||||1
1624537510000|2021-06-24 12:25:10|7420.8|7418|7421.3|7418.5|7423.3|7420.5|7419.8|7416.9|86
1624537520000|2021-06-24 12:25:20|7421.2|7418.4|7423.3|7420.5|7423.3|7420.5|7420.3|7417.5|94
1624537530000|2021-06-24 12:25:30|7422.8|7420|7423.2|7420.4|7423.8|7421|7422.8|7420|8
1624537540000|2021-06-24 12:25:40|7422.3|7419.5|7421.8|7419|7422.3|7419.5|7421.8|7419|3
1624537550000|2021-06-24 12:25:50|7421.3|7418.5|7420.3|7417.5|7421.3|7418.5|7420.3|7417.5|43
1624537570000|2021-06-24 12:26:10|7421.3|7418.5|7421.3|7418.5|7421.3|7418.5|7421.3|7418.5|7
1624537580000|2021-06-24 12:26:20|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|3
1624537590000|2021-06-24 12:26:30|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7419.3|7416.5|8
1624537600000|2021-06-24 12:26:40|7419.8|7417|7419.3|7416.5|7419.8|7417|7419.3|7416.5|40
1624537610000|2021-06-24 12:26:50|7419.8|7417|7419.8|7417|7419.8|7417|7419.3|7416.5|3
1624537620000|2021-06-24 12:27:00|7420.3|7417.5|7419.3|7416.5|7420.3|7417.5|7419.3|7416.5|36
1624537630000|2021-06-24 12:27:10|||||||||2
1624537640000|2021-06-24 12:27:20|||||||||42
1624537650000|2021-06-24 12:27:30|7419.5|7416.7|7419.4|7416.6|7420.3|7417.5|7419.3|7416.5|47
1624537660000|2021-06-24 12:27:40|7419.9|7417.1|7420.3|7417.5|7420.3|7417.5|7419.9|7417.1|0
1624537670000|2021-06-24 12:27:50|7419.8|7417|7419.3|7416.5|7419.8|7417|7419.3|7416.5|2
1624537680000|2021-06-24 12:28:00|||||||||83
1624537690000|2021-06-24 12:28:10|7419.2|7416.4|7417.8|7415|7419.2|7416.4|7416.3|7413.5|71
1624537700000|2021-06-24 12:28:20|7418.3|7415.5|7417.2|7414.4|7418.3|7415.5|7416.8|7414|53
1624537710000|2021-06-24 12:28:30|7416.8|7414|7417.3|7414.5|7417.3|7414.5|7416.8|7414|2
1624537720000|2021-06-24 12:28:40|7417.2|7414.4|7417.3|7414.5|7417.3|7414.5|7417.2|7414.4|1
1624537730000|2021-06-24 12:28:50|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|12
1624537740000|2021-06-24 12:29:00|7417.3|7414.5|7417.7|7414.9|7417.7|7414.9|7416.2|7413.4|55
1624537750000|2021-06-24 12:29:10|7417.3|7414.5|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|2
1624537770000|2021-06-24 12:29:30|7417.1|7414.3|7416.2|7413.4|7417.2|7414.4|7416.2|7413.4|8
1624537780000|2021-06-24 12:29:40|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|13
1624537790000|2021-06-24 12:29:50|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|1
1624537800000|2021-06-24 12:30:00|7418.1|7415.3|7418.1|7415.3|7418.2|7415.4|7418.1|7415.3|0
1624537810000|2021-06-24 12:30:10|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|0
1624537820000|2021-06-24 12:30:20|7418.1|7415.3|7418.7|7415.9|7418.7|7415.9|7418.1|7415.3|3
1624537830000|2021-06-24 12:30:30|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7418.2|7415.4|10
1624537840000|2021-06-24 12:30:40|7419.1|7416.3|7419.2|7416.4|7419.2|7416.4|7418.6|7415.8|2
1624537850000|2021-06-24 12:30:50|7419.1|7416.3|7419.2|7416.4|7419.2|7416.4|7419.1|7416.3|1
1624537860000|2021-06-24 12:31:00|7418.7|7415.9|7416.6|7413.8|7418.7|7415.9|7416.6|7413.8|11
1624537870000|2021-06-24 12:31:10|7416.2|7413.4|7415.1|7412.3|7416.2|7413.4|7414.2|7411.4|21
1624537880000|2021-06-24 12:31:20|7413.7|7410.9|7413.6|7410.8|7414.2|7411.4|7413.6|7410.8|42
1624537890000|2021-06-24 12:31:30|7413.2|7410.4|7415.1|7412.3|7415.1|7412.3|7413.2|7410.4|77
1624537900000|2021-06-24 12:31:40|7414.2|7411.4|7415.2|7412.4|7415.2|7412.4|7414.2|7411.4|10
1624537910000|2021-06-24 12:31:50|7414.7|7411.9|7413.7|7410.9|7415|7412.2|7413.6|7410.8|7
1624537920000|2021-06-24 12:32:00|7413.6|7410.8|7413.1|7410.3|7413.6|7410.8|7412.7|7409.9|2
1624537930000|2021-06-24 12:32:10|7412.7|7409.9|7408.2|7405.4|7412.7|7409.9|7407.2|7404.4|669
1624537940000|2021-06-24 12:32:20|7409.2|7406.4|7407.7|7404.9|7409.2|7406.4|7407.7|7404.9|51
1624537950000|2021-06-24 12:32:30|7408.6|7405.8|7409.2|7406.4|7409.2|7406.4|7408.2|7405.4|44
1624537960000|2021-06-24 12:32:40|7409|7406.2|7408.2|7405.4|7409|7406.2|7408.1|7405.3|65
1624537970000|2021-06-24 12:32:50|7407.6|7404.8|7409.2|7406.4|7409.2|7406.4|7407.2|7404.4|41
1624537980000|2021-06-24 12:33:00|7409.1|7406.3|7408.2|7405.4|7409.2|7406.4|7407.2|7404.4|23
1624537990000|2021-06-24 12:33:10|7407.7|7404.9|7408.2|7405.4|7408.7|7405.9|7407.7|7404.9|56
1624538000000|2021-06-24 12:33:20|||||||||9
1624538010000|2021-06-24 12:33:30|7408.3|7405.5|7410.2|7407.4|7410.2|7407.4|7408.3|7405.5|49
1624538020000|2021-06-24 12:33:40|7410.6|7407.8|7410.2|7407.4|7410.6|7407.8|7410.2|7407.4|299
1624538040000|2021-06-24 12:34:00|7409.7|7406.9|7409.6|7406.8|7410.2|7407.4|7409.2|7406.4|7
1624538050000|2021-06-24 12:34:10|7409.2|7406.4|7409.2|7406.4|7409.7|7406.9|7409.2|7406.4|0
1624538060000|2021-06-24 12:34:20|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|1
1624538070000|2021-06-24 12:34:30|7409.2|7406.4|7411.2|7408.4|7411.2|7408.4|7409.2|7406.4|8
1624538080000|2021-06-24 12:34:40|7411.7|7408.9|7413.2|7410.4|7413.2|7410.4|7411.7|7408.9|1
1624538090000|2021-06-24 12:34:50|7412.2|7409.4|7415.1|7412.3|7415.2|7412.4|7412.2|7409.4|6
1624538100000|2021-06-24 12:35:00|7415|7412.2|7413.7|7410.9|7415|7412.2|7413.2|7410.4|8
1624538110000|2021-06-24 12:35:10|7414.1|7411.3|7413.2|7410.4|7414.6|7411.8|7413.2|7410.4|74
1624538120000|2021-06-24 12:35:20|7413.1|7410.3|7414.6|7411.8|7414.6|7411.8|7412.2|7409.4|25
1624538130000|2021-06-24 12:35:30|7414.2|7411.4|7413.1|7410.3|7414.2|7411.4|7412.1|7409.3|105
1624538140000|2021-06-24 12:35:40|7413.2|7410.4|7414.1|7411.3|7414.2|7411.4|7413.2|7410.4|56
1624538150000|2021-06-24 12:35:50|7413.7|7410.9|7415.7|7412.9|7415.7|7412.9|7413.7|7410.9|6
1624538160000|2021-06-24 12:36:00|7416.1|7413.3|7417.1|7414.3|7417.1|7414.3|7416.1|7413.3|10
1624538170000|2021-06-24 12:36:10|7417.2|7414.4|7418.2|7415.4|7418.2|7415.4|7417.1|7414.3|27
1624538180000|2021-06-24 12:36:20|7417.2|7414.4|7418.1|7415.3|7418.1|7415.3|7417.2|7414.4|26
1624538200000|2021-06-24 12:36:40|7417.6|7414.8|7416.1|7413.3|7418.2|7415.4|7416.1|7413.3|103
1624538210000|2021-06-24 12:36:50|7415.7|7412.9|7412.7|7409.9|7418.1|7413.4|7412.7|7408.1|117
1624538220000|2021-06-24 12:37:00|7413.2|7410.4|7413.6|7410.8|7413.6|7410.8|7413.2|7410.4|9
1624538230000|2021-06-24 12:37:10|7414.2|7411.4|7416.2|7413.4|7416.7|7413.9|7414.2|7411.4|643
1624538240000|2021-06-24 12:37:20|7415.6|7412.8|7416|7413.2|7416.2|7413.4|7415.2|7412.4|35
1624538250000|2021-06-24 12:37:30|7416.1|7413.3|7416.2|7413.4|7416.2|7413.4|7415.2|7412.4|111
1624538260000|2021-06-24 12:37:40|7416.7|7413.9|7416.2|7413.4|7417.2|7414.4|7416.2|7413.4|39
1624538270000|2021-06-24 12:37:50|7416.6|7413.8|7417.2|7414.4|7417.2|7414.4|7416.2|7413.4|1
1624538280000|2021-06-24 12:38:00|7417.1|7414.3|7417.2|7414.4|7417.2|7414.4|7416.2|7413.4|9
1624538290000|2021-06-24 12:38:10|7416.7|7413.9|7416.1|7413.3|7416.7|7413.9|7415.2|7412.4|18
1624538300000|2021-06-24 12:38:20|7415.6|7412.8|7415.2|7412.4|7415.7|7412.9|7415.2|7412.4|1
1624538310000|2021-06-24 12:38:30|7414.2|7411.4|7414.2|7411.4|7415.1|7412.3|7414.2|7411.4|26
1624538320000|2021-06-24 12:38:40|7414.6|7411.8|7413.7|7410.9|7414.7|7411.9|7413.7|7410.9|0
1624538330000|2021-06-24 12:38:50|7414.2|7411.4|7414.2|7411.4|7414.7|7411.9|7414.2|7411.4|0
1624538340000|2021-06-24 12:39:00|7414.1|7411.3|7413.2|7410.4|7414.1|7411.3|7413.2|7410.4|8
1624538350000|2021-06-24 12:39:10|7413.7|7410.9|7417.7|7414.9|7417.7|7414.9|7413.7|7410.9|335
1624538360000|2021-06-24 12:39:20|7417.6|7414.8|7415.6|7412.8|7417.6|7414.8|7415.2|7412.4|215
1624538370000|2021-06-24 12:39:30|7415.2|7412.4|7414.6|7411.8|7415.2|7412.4|7413.4|7410.6|11
1624538380000|2021-06-24 12:39:40|7414.2|7411.4|7414.7|7411.9|7414.7|7411.9|7414.2|7411.4|8
1624538390000|2021-06-24 12:39:50|7415.2|7412.4|7414.6|7411.8|7415.6|7412.8|7414.6|7411.8|54
1624538400000|2021-06-24 12:40:00|7414.7|7411.9|7414.6|7411.8|7415.7|7412.9|7414.1|7411.3|42
1624538410000|2021-06-24 12:40:10|7414.7|7411.9|7416.1|7413.3|7416.6|7413.8|7414.7|7411.9|5
1624538420000|2021-06-24 12:40:20|7416|7413.2|7415.7|7412.9|7416|7413.2|7415.7|7412.9|1
1624538430000|2021-06-24 12:40:30|7415.2|7412.4|7415.1|7412.3|7415.2|7412.4|7415.1|7412.3|0
1624538440000|2021-06-24 12:40:40|7414.2|7411.4|7413.1|7410.3|7414.7|7411.9|7411.1|7408.3|76
1624538450000|2021-06-24 12:40:50|7413.2|7410.4|7412.7|7409.9|7414.2|7411.4|7412.1|7409.3|35
1624538460000|2021-06-24 12:41:00|7412.6|7409.8|7415.1|7412.3|7416.2|7413.4|7412.6|7409.8|10
1624538470000|2021-06-24 12:41:10|7415|7412.2|7411.6|7408.8|7415|7412.2|7411.2|7408.4|11
1624538480000|2021-06-24 12:41:20|7412.1|7409.3|7411.7|7408.9|7412.1|7409.3|7411.2|7408.4|1
1624538490000|2021-06-24 12:41:30|7411.6|7408.8|7412.6|7409.8|7412.7|7409.9|7411.2|7408.4|0
1624538500000|2021-06-24 12:41:40|7412.7|7409.9|7413.2|7410.4|7413.2|7410.4|7412.7|7409.9|0
1624538510000|2021-06-24 12:41:50|7413.1|7410.3|7414.1|7411.3|7414.1|7411.3|7413.1|7410.3|1
1624538520000|2021-06-24 12:42:00|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|7414.1|7411.3|2
1624538530000|2021-06-24 12:42:10|7415.2|7412.4|7415.2|7412.4|7415.6|7412.8|7415.1|7412.3|7
1624538540000|2021-06-24 12:42:20|7415.6|7412.8|7416.6|7413.8|7417.1|7414.3|7415.2|7412.4|3
1624538550000|2021-06-24 12:42:30|7416.7|7413.9|7417.1|7414.3|7417.2|7414.4|7416.2|7413.4|11
1624538560000|2021-06-24 12:42:40|7417.2|7414.4|7419|7416.2|7419|7416.2|7417.2|7414.4|7
1624538570000|2021-06-24 12:42:50|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.1|7415.3|2
1624538580000|2021-06-24 12:43:00|7418.1|7415.3|7418.1|7415.3|7418.5|7415.7|7418.1|7415.3|15
1624538590000|2021-06-24 12:43:10|7418|7415.2|7418.2|7415.4|7418.2|7415.4|7418|7415.2|0
1624538600000|2021-06-24 12:43:20|7418.1|7415.3|7417.2|7414.4|7418.1|7415.3|7417.1|7414.3|7
1624538610000|2021-06-24 12:43:30|7417.1|7414.3|7417.2|7414.4|7419|7416.2|7416.6|7413.8|96
1624538620000|2021-06-24 12:43:40|7417.1|7414.3|7415.7|7412.9|7417.6|7414.8|7415.6|7412.8|1
1624538630000|2021-06-24 12:43:50|7415.2|7412.4|7415.7|7412.9|7416.1|7413.3|7415.2|7412.4|3
1624538640000|2021-06-24 12:44:00|7415.6|7412.8|7414.2|7411.4|7415.6|7412.8|7414.1|7411.3|17
1624538650000|2021-06-24 12:44:10|7414.1|7411.3|7413.2|7410.4|7414.2|7411.4|7413.2|7410.4|32
1624538660000|2021-06-24 12:44:20|7413.1|7410.3|7412.7|7409.9|7413.2|7410.4|7412.2|7409.4|9
1624538670000|2021-06-24 12:44:30|7412.6|7409.8|7413.1|7410.3|7414.2|7411.4|7412.6|7409.8|9
1624538680000|2021-06-24 12:44:40|7413|7410.2|7410.1|7407.3|7413|7410.2|7409.6|7406.8|107
1624538690000|2021-06-24 12:44:50|7409.6|7406.8|7410.2|7407.4|7410.2|7407.4|7409.6|7406.8|6
1624538700000|2021-06-24 12:45:00|7410.1|7407.3|7413.1|7410.3|7413.1|7410.3|7410.1|7407.3|23
1624538710000|2021-06-24 12:45:10|7413|7410.2|7411|7408.2|7414.1|7411.3|7411|7408.2|29
1624538720000|2021-06-24 12:45:20|7410.5|7407.7|7410.1|7407.3|7410.6|7407.8|7409.6|7406.8|12
1624538730000|2021-06-24 12:45:30|7410|7407.2|7410|7407.2|7410.7|7407.9|7409.6|7406.8|27
1624538740000|2021-06-24 12:45:40|7409.5|7406.7|7406.2|7403.4|7409.5|7406.7|7406|7403.2|168
1624538750000|2021-06-24 12:45:50|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.6|7403.8|1
1624538760000|2021-06-24 12:46:00|7407.6|7404.8|7407.2|7404.4|7408.2|7405.4|7406.7|7403.9|565
1624538770000|2021-06-24 12:46:10|7407.7|7404.9|7406.7|7403.9|7407.7|7404.9|7406.7|7403.9|43
1624538780000|2021-06-24 12:46:20|7406.2|7403.4|7406.7|7403.9|7406.7|7403.9|7406.1|7403.3|2
1624538790000|2021-06-24 12:46:30|7406.2|7403.4|7406.2|7403.4|7407.2|7404.4|7404.2|7401.4|33
1624538800000|2021-06-24 12:46:40|7406.1|7403.3|7406.2|7403.4|7406.2|7403.4|7406.1|7403.3|3
1624538810000|2021-06-24 12:46:50|7406.1|7403.3|7406.2|7403.4|7407.2|7404.4|7405.6|7402.8|18
1624538820000|2021-06-24 12:47:00|7405.6|7402.8|7404.2|7401.4|7406.1|7403.3|7404.2|7401.4|41
1624538830000|2021-06-24 12:47:10|7404.6|7401.8|7404.2|7401.4|7404.7|7401.9|7404.2|7401.4|31
1624538840000|2021-06-24 12:47:20|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|12
1624538850000|2021-06-24 12:47:30|7405.1|7402.3|7399.2|7396.4|7405.2|7402.4|7398.2|7395.4|322
1624538860000|2021-06-24 12:47:40|7400|7397.2|7401.2|7398.4|7401.2|7398.4|7399.2|7396.4|38
1624538870000|2021-06-24 12:47:50|7401.1|7398.3|7400.7|7397.9|7401.6|7398.8|7400.2|7397.4|56
1624538880000|2021-06-24 12:48:00|7401.2|7398.4|7398.7|7395.9|7401.2|7398.4|7398.6|7395.8|15
1624538890000|2021-06-24 12:48:10|7399.2|7396.4|7397.2|7394.4|7399.2|7396.4|7397.2|7394.4|55
1624538900000|2021-06-24 12:48:20|7398.2|7395.4|7395.7|7392.9|7398.2|7395.4|7395.7|7392.9|79
1624538910000|2021-06-24 12:48:30|7396.1|7393.3|7395.2|7392.4|7397|7394.2|7395.1|7392.3|30
1624538920000|2021-06-24 12:48:40|7395.1|7392.3|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|80
1624538930000|2021-06-24 12:48:50|7394.6|7391.8|7395.2|7392.4|7395.2|7392.4|7394.1|7391.3|5
1624538940000|2021-06-24 12:49:00|||||||||27
1624538950000|2021-06-24 12:49:10|7394.6|7391.8|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|127
1624538960000|2021-06-24 12:49:20|7395.1|7392.3|7394.1|7391.3|7395.2|7392.4|7394.1|7391.3|31
1624538970000|2021-06-24 12:49:30|7394|7391.2|7394.6|7391.8|7394.6|7391.8|7393.6|7390.8|110
1624538980000|2021-06-24 12:49:40|7394.2|7391.4|7395.2|7392.4|7395.2|7392.4|7394.1|7391.3|28
1624538990000|2021-06-24 12:49:50|7396.2|7393.4|7398.7|7395.9|7398.7|7395.9|7396.2|7393.4|25
1624539000000|2021-06-24 12:50:00|7399.1|7396.3|7404.2|7401.4|7405.7|7402.9|7399.1|7396.3|71
1624539010000|2021-06-24 12:50:10|7404.7|7401.9|7407.2|7404.4|7407.6|7404.8|7404.6|7401.8|70
1624539020000|2021-06-24 12:50:20|7406.2|7403.4|7408.7|7405.9|7408.7|7405.9|7406.2|7403.4|12
1624539030000|2021-06-24 12:50:30|7408.2|7405.4|7408.7|7405.9|7408.7|7405.9|7407.6|7404.8|36
1624539040000|2021-06-24 12:50:40|7408.1|7405.3|7408.2|7405.4|7408.2|7405.4|7407.6|7404.8|3
1624539050000|2021-06-24 12:50:50|7409.2|7406.4|7407.7|7404.9|7409.5|7406.7|7406.7|7403.9|128
1624539060000|2021-06-24 12:51:00|7408.2|7405.4|7409.2|7406.4|7409.2|7406.4|7407.7|7404.9|84
1624539070000|2021-06-24 12:51:10|7410.2|7407.4|7409.6|7406.8|7411.2|7408.4|7409.6|7406.8|29
1624539080000|2021-06-24 12:51:20|7409.7|7406.9|7410.7|7407.9|7411|7408.2|7409.2|7406.4|18
1624539090000|2021-06-24 12:51:30|7410.6|7407.8|7409.7|7406.9|7410.6|7407.8|7409.2|7406.4|18
1624539100000|2021-06-24 12:51:40|7409.6|7406.8|7409.1|7406.3|7409.7|7406.9|7409.1|7406.3|3
1624539110000|2021-06-24 12:51:50|7409.2|7406.4|7409.1|7406.3|7409.7|7406.9|7408.2|7405.4|9
1624539120000|2021-06-24 12:52:00|7408.7|7405.9|7407.2|7404.4|7408.7|7405.9|7406.2|7403.4|29
1624539130000|2021-06-24 12:52:10|7407.7|7404.9|7406.7|7403.9|7410.2|7407.4|7406.2|7403.4|63
1624539140000|2021-06-24 12:52:20|7406.2|7403.4|7404.2|7401.4|7406.2|7403.4|7403.2|7400.4|138
1624539150000|2021-06-24 12:52:30|7404.1|7401.3|7405.6|7402.8|7405.6|7402.8|7404.1|7401.3|18
1624539160000|2021-06-24 12:52:40|7404.7|7401.9|7406.6|7403.8|7406.6|7403.8|7404.7|7401.9|39
1624539170000|2021-06-24 12:52:50|7406.1|7403.3|7406.7|7403.9|7406.7|7403.9|7406.1|7403.3|28
1624539180000|2021-06-24 12:53:00|7406.6|7403.8|7404.1|7401.3|7406.6|7403.8|7404.1|7401.3|13
1624539190000|2021-06-24 12:53:10|7404.3|7401.5|7404.1|7401.3|7406.1|7403.3|7404|7401.2|1167
1624539200000|2021-06-24 12:53:20|7404.6|7401.8|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|1
1624539210000|2021-06-24 12:53:30|7404.5|7401.7|7404.1|7401.3|7404.5|7401.7|7403.6|7400.8|0
1624539220000|2021-06-24 12:53:40|7404.6|7401.8|7404.1|7401.3|7406.1|7403.3|7404.1|7401.3|41
1624539230000|2021-06-24 12:53:50|7404.2|7401.4|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|1
1624539240000|2021-06-24 12:54:00|7405.6|7402.8|7404.1|7401.3|7406.1|7403.3|7404.1|7401.3|7
1624539250000|2021-06-24 12:54:10|||||||||7
1624539260000|2021-06-24 12:54:20|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|2
1624539270000|2021-06-24 12:54:30|7404.1|7401.3|7404.6|7401.8|7405.1|7402.3|7404.1|7401.3|10
1624539280000|2021-06-24 12:54:40|7405.1|7402.3|7405.6|7402.8|7405.6|7402.8|7405.1|7402.3|0
1624539290000|2021-06-24 12:54:50|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|0
1624539300000|2021-06-24 12:55:00|7405.6|7402.8|7406.1|7403.3|7406.1|7403.3|7405.1|7402.3|17
1624539310000|2021-06-24 12:55:10|7405.1|7402.3|7405.1|7402.3|7405.6|7402.8|7404.1|7401.3|6
1624539320000|2021-06-24 12:55:20|7404.6|7401.8|7405.1|7402.3|7405.1|7402.3|7404.6|7401.8|1
1624539330000|2021-06-24 12:55:30|7404.6|7401.8|7405.6|7402.8|7406.1|7403.3|7403.6|7400.8|30
1624539340000|2021-06-24 12:55:40|7406.2|7403.4|7414.1|7411.3|7414.2|7411.4|7406.2|7403.4|237
1624539350000|2021-06-24 12:55:50|7413.7|7410.9|7415.3|7412.5|7415.3|7412.5|7413.7|7410.9|70
1624539360000|2021-06-24 12:56:00|7416.1|7413.3|7416.2|7413.4|7417.2|7414.4|7415.7|7412.9|77
1624539370000|2021-06-24 12:56:10|7416.3|7413.5|7417.3|7414.5|7417.3|7414.5|7415.7|7412.9|8
1624539380000|2021-06-24 12:56:20|7417.2|7414.4|7416.7|7413.9|7417.2|7414.4|7416.7|7413.9|6
1624539390000|2021-06-24 12:56:30|7416.8|7414|7417.3|7414.5|7418.3|7415.5|7416.8|7414|30
1624539400000|2021-06-24 12:56:40|7417.2|7414.4|7419.2|7416.4|7419.2|7416.4|7416.7|7413.9|7
1624539410000|2021-06-24 12:56:50|7418.7|7415.9|7419.7|7416.9|7419.8|7417|7418.7|7415.9|20
1624539420000|2021-06-24 12:57:00|7419.3|7416.5|7419.8|7417|7419.8|7417|7419.3|7416.5|5
1624539430000|2021-06-24 12:57:10|7420.2|7417.4|7421.2|7418.4|7421.3|7418.5|7420.2|7417.4|31
1624539440000|2021-06-24 12:57:20|7421.1|7418.3|7421.7|7418.9|7421.7|7418.9|7420.2|7417.4|6
1624539450000|2021-06-24 12:57:30|7421.3|7418.5|7419.8|7417|7421.3|7418.5|7419.3|7416.5|13
1624539460000|2021-06-24 12:57:40|7419.7|7416.9|7420.2|7417.4|7420.3|7417.5|7419.7|7416.9|5
1624539470000|2021-06-24 12:57:50|7420.3|7417.5|7419.7|7416.9|7420.3|7417.5|7419.1|7416.3|63
1624539480000|2021-06-24 12:58:00|7419.1|7416.3|7419.1|7416.3|7419.2|7416.4|7417.7|7414.9|7
1624539490000|2021-06-24 12:58:10|7418.7|7415.9|7419.1|7416.3|7419.3|7416.5|7418.7|7415.9|6
1624539500000|2021-06-24 12:58:20|7418.3|7415.5|7418.1|7415.3|7418.3|7415.5|7417.6|7414.8|8
1624539510000|2021-06-24 12:58:30|7418.2|7415.4|7417.3|7414.5|7418.2|7415.4|7417.1|7414.3|43
1624539520000|2021-06-24 12:58:40|7417.1|7414.3|7415.3|7412.5|7417.1|7414.3|7414.1|7411.3|109
1624539530000|2021-06-24 12:58:50|||||||||1
1624539540000|2021-06-24 12:59:00|7415.1|7412.3|7414.3|7411.5|7415.3|7412.5|7414.3|7411.5|4
1624539550000|2021-06-24 12:59:10|7414.7|7411.9|7415.3|7412.5|7415.3|7412.5|7414.7|7411.9|6
1624539560000|2021-06-24 12:59:20|7415.2|7412.4|7416.3|7413.5|7416.3|7413.5|7415.2|7412.4|24
1624539570000|2021-06-24 12:59:30|7416.8|7414|7417.3|7414.5|7418.2|7415.4|7416.3|7413.5|17
1624539580000|2021-06-24 12:59:40|7417.2|7414.4|7419.2|7416.4|7419.2|7416.4|7416.7|7413.9|43
1624539590000|2021-06-24 12:59:50|7418.7|7415.9|7421.2|7418.4|7421.3|7418.5|7418.7|7415.9|116
1624539600000|2021-06-24 13:00:00|7420.8|7418|7417.7|7414.9|7420.8|7418|7417.7|7414.9|81
1624539610000|2021-06-24 13:00:10|7418.3|7415.5|7420.3|7417.5|7420.3|7417.5|7417.3|7414.5|141
1624539620000|2021-06-24 13:00:20|7420.4|7417.6|7424.3|7421.5|7426.3|7423.5|7420.4|7417.6|407
1624539630000|2021-06-24 13:00:30|7424.8|7422|7423.8|7421|7427.3|7424.5|7423.8|7421|392
1624539640000|2021-06-24 13:00:40|7424.3|7421.5|7426.8|7424|7427.8|7425|7424.3|7421.5|62
1624539650000|2021-06-24 13:00:50|7426.3|7423.5|7430.8|7428|7431.8|7429|7426.3|7423.5|124
1624539660000|2021-06-24 13:01:00|7430.7|7427.9|7429.1|7426.3|7430.8|7428|7426.8|7424|55
1624539670000|2021-06-24 13:01:10|7428.3|7425.5|7429.2|7426.4|7431.2|7428.4|7428.3|7425.5|14
1624539680000|2021-06-24 13:01:20|7429.1|7426.3|7423.8|7421|7429.1|7426.3|7423.3|7420.5|80
1624539690000|2021-06-24 13:01:30|7423.7|7420.9|7422.4|7419.6|7423.7|7420.9|7421.3|7418.5|60
1624539700000|2021-06-24 13:01:40|7422.3|7419.5|7421.3|7418.5|7422.8|7420|7421.3|7418.5|37
1624539710000|2021-06-24 13:01:50|7420.8|7418|7419.3|7416.5|7421.3|7418.5|7419.3|7416.5|23
1624539720000|2021-06-24 13:02:00|7419.7|7416.9|7413.8|7411|7419.7|7416.9|7412.7|7409.9|96
1624539730000|2021-06-24 13:02:10|7414.3|7411.5|7419.3|7416.5|7420.8|7418|7414.3|7411.5|17
1624539740000|2021-06-24 13:02:20|7419.8|7417|7419.3|7416.5|7421.3|7418.5|7419.3|7416.5|6
1624539750000|2021-06-24 13:02:30|7419.2|7416.4|7417.3|7414.5|7419.3|7416.5|7417.3|7414.5|24
1624539760000|2021-06-24 13:02:40|7417.4|7414.6|7415.4|7412.6|7417.4|7414.6|7415.3|7412.5|64
1624539770000|2021-06-24 13:02:50|7415.9|7413.1|7415.3|7412.5|7415.9|7413.1|7414.8|7412|6
1624539780000|2021-06-24 13:03:00|7414.8|7412|7412.9|7410.1|7414.8|7412|7409.9|7407.1|49
1624539790000|2021-06-24 13:03:10|7413.4|7410.6|7413.4|7410.6|7413.8|7411|7412.4|7409.6|46
1624539800000|2021-06-24 13:03:20|7413.9|7411.1|7411.3|7408.5|7413.9|7411.1|7411.3|7408.5|79
1624539810000|2021-06-24 13:03:30|7411.4|7408.6|7410.4|7407.6|7411.8|7409|7409.9|7407.1|8
1624539820000|2021-06-24 13:03:40|7410.5|7407.7|7411.3|7408.5|7411.4|7408.6|7410.3|7407.5|7
1624539830000|2021-06-24 13:03:50|7410.8|7408|7411.3|7408.5|7412.4|7409.6|7410.8|7408|17
1624539840000|2021-06-24 13:04:00|7410.3|7407.5|7409.8|7407|7410.3|7407.5|7407.3|7404.5|182
1624539850000|2021-06-24 13:04:10|7410.3|7407.5|7417.1|7414.3|7417.1|7414.3|7410.3|7407.5|49
1624539860000|2021-06-24 13:04:20|7416.3|7413.5|7416.8|7414|7417.3|7414.5|7415.8|7413|15
1624539870000|2021-06-24 13:04:30|7416.3|7413.5|7415.3|7412.5|7416.3|7413.5|7414.2|7411.4|3
1624539880000|2021-06-24 13:04:40|7415.8|7413|7413.8|7411|7415.8|7413|7413.7|7410.9|22
1624539890000|2021-06-24 13:04:50|7414.3|7411.5|7411.3|7408.5|7415.7|7412.5|7411.3|7408.5|160
1624539900000|2021-06-24 13:05:00|7411.8|7409|7416.3|7413.5|7416.4|7413.6|7411.2|7408.4|56
1624539910000|2021-06-24 13:05:10|7416.8|7414|7418.8|7416|7420.3|7417.5|7416.8|7414|28
1624539920000|2021-06-24 13:05:20|7418.4|7415.6|7419.3|7416.5|7421.8|7419|7418.4|7415.6|19
1624539930000|2021-06-24 13:05:30|7418.9|7416.1|7418.3|7415.5|7419.3|7416.5|7417.8|7415|53
1624539940000|2021-06-24 13:05:40|7418.4|7415.6|7418.3|7415.5|7420.8|7418|7418.3|7415.5|36
1624539950000|2021-06-24 13:05:50|7418.4|7415.6|7416.3|7413.5|7419.3|7416.5|7416.3|7413.5|5
1624539960000|2021-06-24 13:06:00|7416.4|7413.6|7417.3|7414.5|7418.3|7415.5|7416.4|7413.6|51
1624539970000|2021-06-24 13:06:10|7416.8|7414|7415.3|7412.5|7416.8|7414|7413.8|7411|21
1624539980000|2021-06-24 13:06:20|7415.4|7412.6|7414.8|7412|7415.8|7413|7414.4|7411.6|1
1624539990000|2021-06-24 13:06:30|7414.3|7411.5|7412.3|7409.5|7414.3|7411.5|7411.8|7409|15
1624540000000|2021-06-24 13:06:40|7411.3|7408.5|7412.8|7410|7412.8|7410|7411.3|7408.5|5
1624540010000|2021-06-24 13:06:50|7413.3|7410.5|7414.3|7411.5|7415.3|7412.5|7413.3|7410.5|27
1624540020000|2021-06-24 13:07:00|7413.5|7410.7|7414.3|7411.5|7414.4|7411.6|7413.5|7410.7|3
1624540030000|2021-06-24 13:07:10|7415.3|7412.5|7413.8|7411|7415.3|7412.5|7413.3|7410.5|2
1624540040000|2021-06-24 13:07:20|7413.4|7410.6|7414.2|7411.4|7414.3|7411.5|7413.4|7410.6|1
1624540050000|2021-06-24 13:07:30|7413.3|7410.5|7411.8|7409|7413.3|7410.5|7410.3|7407.5|14
1624540060000|2021-06-24 13:07:40|7412.3|7409.5|7413.3|7410.5|7413.8|7411|7412.3|7409.5|3
1624540070000|2021-06-24 13:07:50|7413.8|7411|7415.3|7412.5|7415.8|7413|7413.8|7411|6
1624540080000|2021-06-24 13:08:00|7414.4|7411.6|7414.3|7411.5|7414.4|7411.6|7412.4|7409.6|3
1624540090000|2021-06-24 13:08:10|7414.4|7411.6|7415.3|7412.5|7415.8|7413|7414.4|7411.6|12
1624540100000|2021-06-24 13:08:20|7414.8|7412|7423.4|7420.6|7423.4|7420.6|7414.8|7412|63
1624540110000|2021-06-24 13:08:30|7423.3|7420.5|7420.8|7418|7425.3|7422.5|7419.8|7417|6
1624540120000|2021-06-24 13:08:40|7421.3|7418.5|7420.3|7417.5|7421.3|7418.5|7420.3|7417.5|2
1624540130000|2021-06-24 13:08:50|7420.8|7418|7421.8|7419|7421.8|7419|7420.8|7418|1
1624540140000|2021-06-24 13:09:00|7421.3|7418.5|7417.8|7415|7421.3|7418.5|7416.8|7414|23
1624540150000|2021-06-24 13:09:10|7417.3|7414.5|7417.8|7415|7417.8|7415|7417.3|7414.5|1
1624540160000|2021-06-24 13:09:20|7417.3|7414.5|7416.8|7414|7417.8|7415|7416.8|7414|4
1624540170000|2021-06-24 13:09:30|7416.3|7413.5|7414.3|7411.5|7416.3|7413.5|7413.8|7411|16
1624540180000|2021-06-24 13:09:40|7414.8|7412|7412.8|7410|7414.8|7412|7412.2|7409.4|332
1624540190000|2021-06-24 13:09:50|7413.2|7410.4|7417.1|7414.3|7417.3|7414.5|7413.2|7410.4|40
1624540200000|2021-06-24 13:10:00|7417.2|7414.4|7416.3|7413.5|7418.3|7415.5|7416.2|7413.4|14
1624540210000|2021-06-24 13:10:10|7416.7|7413.9|7417.7|7414.9|7419.3|7416.5|7416.7|7413.9|25
1624540220000|2021-06-24 13:10:20|7417.2|7414.4|7413.7|7410.9|7417.2|7414.4|7413.7|7410.9|260
1624540230000|2021-06-24 13:10:30|7413.6|7410.8|7414.7|7411.9|7414.8|7412|7412.8|7410|15
1624540240000|2021-06-24 13:10:40|7415.3|7412.5|7415.8|7413|7415.8|7413|7414.7|7411.9|2
1624540250000|2021-06-24 13:10:50|7416.7|7413.9|7418.8|7416|7419.8|7417|7416.7|7413.9|26
1624540260000|2021-06-24 13:11:00|7418.7|7415.9|7422.2|7419.4|7422.3|7419.5|7418.3|7415.5|17
1624540270000|2021-06-24 13:11:10|7422.3|7419.5|7423.1|7420.3|7423.3|7420.5|7421.7|7418.9|7
1624540280000|2021-06-24 13:11:20|7422.8|7420|7421.8|7419|7423.3|7420.5|7421.8|7419|7
1624540290000|2021-06-24 13:11:30|7422.2|7419.4|7421.2|7418.4|7422.7|7419.9|7421.2|7418.4|37
1624540300000|2021-06-24 13:11:40|7421.3|7418.5|7420.8|7418|7422.3|7419.5|7420.2|7417.4|25
1624540310000|2021-06-24 13:11:50|7421.3|7418.5|7422.2|7419.4|7422.3|7419.5|7421.2|7418.4|14
1624540320000|2021-06-24 13:12:00|7422.3|7419.5|7424.8|7422|7426.1|7423.3|7422.3|7419.5|93
1624540330000|2021-06-24 13:12:10|7424.7|7421.9|7422.3|7419.5|7426.7|7423.9|7421.7|7418.9|95
1624540340000|2021-06-24 13:12:20|7422.4|7419.6|7423.8|7421|7424.6|7421.8|7422.4|7419.6|19
1624540350000|2021-06-24 13:12:30|7423.7|7420.9|7425.3|7422.5|7427.2|7424.4|7423.7|7420.9|54
1624540360000|2021-06-24 13:12:40|7425.8|7423|7426.3|7423.5|7426.3|7423.5|7425.3|7422.5|64
1624540370000|2021-06-24 13:12:50|7426.2|7423.4|7426.3|7423.5|7427.3|7424.5|7425.8|7423|12
1624540380000|2021-06-24 13:13:00|7426.8|7424|7426.2|7423.4|7427.3|7424.5|7426.2|7423.4|10
1624540390000|2021-06-24 13:13:10|7425.7|7422.9|7425.7|7422.9|7427.2|7424.4|7425.3|7422.5|4
1624540400000|2021-06-24 13:13:20|7425.3|7422.5|7425.7|7422.9|7425.8|7423|7425.3|7422.5|17
1624540410000|2021-06-24 13:13:30|7425.3|7422.5|7423.3|7420.5|7425.3|7422.5|7421.7|7418.9|45
1624540420000|2021-06-24 13:13:40|7423.2|7420.4|7422.7|7419.9|7423.2|7420.4|7422.1|7419.3|3
1624540430000|2021-06-24 13:13:50|7422.8|7420|7425.3|7422.5|7425.3|7422.5|7422.8|7420|16
1624540440000|2021-06-24 13:14:00|7425.7|7422.9|7424.3|7421.5|7425.8|7423|7424.3|7421.5|8
1624540450000|2021-06-24 13:14:10|7424.7|7421.9|7424.2|7421.4|7425.2|7422.4|7423.3|7420.5|3
1624540460000|2021-06-24 13:14:20|7423.8|7421|7424.2|7421.4|7424.3|7421.5|7423.1|7420.3|8
1624540470000|2021-06-24 13:14:30|7423.8|7421|7425.3|7422.5|7426.2|7423.4|7423.8|7421|3
1624540480000|2021-06-24 13:14:40|7425.7|7422.9|7425.2|7422.4|7426.1|7423.3|7425.1|7422.3|70
1624540490000|2021-06-24 13:14:50|7424.7|7421.9|7425.1|7422.3|7425.2|7422.4|7424.7|7421.9|1
1624540500000|2021-06-24 13:15:00|7424.3|7421.5|7429.3|7426.5|7431.1|7428.3|7424.3|7421.5|58
1624540510000|2021-06-24 13:15:10|7429.2|7426.4|7432.2|7429.4|7432.2|7429.4|7429.2|7426.4|23
1624540520000|2021-06-24 13:15:20|7432.1|7429.3|7431.2|7428.4|7433.2|7430.4|7431.1|7428.3|34
1624540530000|2021-06-24 13:15:30|7431.1|7428.3|7429.1|7426.3|7431.3|7428.5|7429.1|7426.3|10
1624540540000|2021-06-24 13:15:40|7429.2|7426.4|7428.7|7425.9|7429.3|7426.5|7428.3|7425.5|5
1624540550000|2021-06-24 13:15:50|7428.8|7426|7432.2|7429.4|7432.2|7429.4|7428.8|7426|15
1624540560000|2021-06-24 13:16:00|7431.8|7429|7433.1|7430.3|7433.2|7430.4|7430.8|7428|41
1624540570000|2021-06-24 13:16:10|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|2
1624540580000|2021-06-24 13:16:20|7432.1|7429.3|7432.1|7429.3|7432.2|7429.4|7432.1|7429.3|14
1624540590000|2021-06-24 13:16:30|7432|7429.2|7428.7|7425.9|7432|7429.2|7428.2|7425.4|23
1624540600000|2021-06-24 13:16:40|7428.8|7426|7428.2|7425.4|7429.2|7426.4|7427.2|7424.4|1
1624540610000|2021-06-24 13:16:50|7427.7|7424.9|7431.7|7428.9|7431.7|7428.9|7427.7|7424.9|18
1624540620000|2021-06-24 13:17:00|7431.2|7428.4|7432.2|7429.4|7432.2|7429.4|7430.2|7427.4|10
1624540630000|2021-06-24 13:17:10|7431.8|7429|7430.2|7427.4|7432.2|7429.4|7430.2|7427.4|33
1624540640000|2021-06-24 13:17:20|7429.8|7427|7428.7|7425.9|7430.2|7427.4|7428.2|7425.4|8
1624540650000|2021-06-24 13:17:30|7429.2|7426.4|7429.2|7426.4|7429.7|7426.9|7428.2|7425.4|12
1624540660000|2021-06-24 13:17:40|7429.1|7426.3|7429.2|7426.4|7429.2|7426.4|7428.2|7425.4|60
1624540670000|2021-06-24 13:17:50|7429.1|7426.3|7428.7|7425.9|7429.1|7426.3|7428.1|7425.3|2
1624540680000|2021-06-24 13:18:00|7428.2|7425.4|7427.7|7424.9|7428.2|7425.4|7427.2|7424.4|2
1624540690000|2021-06-24 13:18:10|7427.2|7424.4|7428.2|7425.4|7428.2|7425.4|7427.2|7424.4|0
1624540700000|2021-06-24 13:18:20|7428.3|7425.5|7430.2|7427.4|7430.2|7427.4|7428.2|7425.4|3
1624540710000|2021-06-24 13:18:30|7430.1|7427.3|7429.7|7426.9|7430.1|7427.3|7429.2|7426.4|1
1624540720000|2021-06-24 13:18:40|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7428.2|7425.4|0
1624540730000|2021-06-24 13:18:50|7428.7|7425.9|7430.2|7427.4|7430.2|7427.4|7428.7|7425.9|14
1624540740000|2021-06-24 13:19:00|7429.7|7426.9|7429.7|7426.9|7430.2|7427.4|7429.2|7426.4|4
1624540760000|2021-06-24 13:19:20|7430.2|7427.4|7428.7|7425.9|7430.2|7427.4|7428.2|7425.4|24
1624540770000|2021-06-24 13:19:30|7428.2|7425.4|7430.1|7427.3|7430.2|7427.4|7428.2|7425.4|8
1624540780000|2021-06-24 13:19:40|7429.2|7426.4|7430.2|7427.4|7430.2|7427.4|7428.7|7425.9|5
1624540790000|2021-06-24 13:19:50|7430.8|7428|7431.7|7428.9|7432.2|7429.4|7430.8|7428|38
1624540800000|2021-06-24 13:20:00|7431.3|7428.5|7429.2|7426.4|7432.2|7429.4|7429.2|7426.4|4
1624540810000|2021-06-24 13:20:10|7429.7|7426.9|7430.2|7427.4|7430.2|7427.4|7429.7|7426.9|3
1624540820000|2021-06-24 13:20:20|7430.7|7427.9|7429.6|7426.8|7431.2|7428.4|7429.2|7426.4|240
1624540830000|2021-06-24 13:20:30|7429.2|7426.4|7430.2|7427.4|7430.2|7427.4|7427.2|7424.4|34
1624540840000|2021-06-24 13:20:40|7430.7|7427.9|7428.2|7425.4|7430.7|7427.9|7427.2|7424.4|230
1624540850000|2021-06-24 13:20:50|7428.1|7425.3|7429.7|7426.9|7430.2|7427.4|7427.7|7424.9|20
1624540860000|2021-06-24 13:21:00|7429.2|7426.4|7428.2|7425.4|7429.7|7426.9|7428.2|7425.4|39
1624540870000|2021-06-24 13:21:10|7428.6|7425.8|7426.7|7423.9|7428.6|7425.8|7426.1|7423.3|80
1624540880000|2021-06-24 13:21:20|7426.2|7423.4|7427.7|7424.9|7427.7|7424.9|7426.1|7423.3|50
1624540890000|2021-06-24 13:21:30|7427.2|7424.4|7429.2|7426.4|7429.2|7426.4|7427.1|7424.3|14
1624540900000|2021-06-24 13:21:40|7429.7|7426.9|7430.7|7427.9|7430.7|7427.9|7429.7|7426.9|2
1624540910000|2021-06-24 13:21:50|7430.2|7427.4|7428.2|7425.4|7430.7|7427.9|7428.1|7425.3|27
1624540920000|2021-06-24 13:22:00|7429.1|7426.3|7427.1|7424.3|7429.1|7426.3|7427.1|7424.3|6
1624540930000|2021-06-24 13:22:10|7427|7424.2|7426.2|7423.4|7427|7424.2|7425.2|7422.4|3
1624540940000|2021-06-24 13:22:20|7426.1|7423.3|7425.2|7422.4|7426.7|7423.9|7423.3|7420.5|36
1624540950000|2021-06-24 13:22:30|7425.1|7422.3|7423.2|7420.4|7425.2|7422.4|7423.2|7420.4|960
1624540960000|2021-06-24 13:22:40|||||||||33
1624540970000|2021-06-24 13:22:50|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|91
1624540980000|2021-06-24 13:23:00|7423.1|7420.3|7423.2|7420.4|7423.2|7420.4|7421.2|7418.4|107
1624540990000|2021-06-24 13:23:10|7423.1|7420.3|7422.7|7419.9|7423.1|7420.3|7421.1|7418.3|20
1624541000000|2021-06-24 13:23:20|7422.2|7419.4|7423.6|7420.8|7424.2|7421.4|7422.2|7419.4|10
1624541010000|2021-06-24 13:23:30|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7422.7|7419.9|1
1624541020000|2021-06-24 13:23:40|7422.7|7419.9|7424.2|7421.4|7424.2|7421.4|7422.2|7419.4|9
1624541030000|2021-06-24 13:23:50|7424.1|7421.3|7424.2|7421.4|7424.2|7421.4|7423.7|7420.9|1
1624541040000|2021-06-24 13:24:00|7426.2|7423.4|7427.7|7424.9|7428.2|7425.4|7426.2|7423.4|127
1624541050000|2021-06-24 13:24:10|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7426.2|7423.4|62
1624541060000|2021-06-24 13:24:20|7426.7|7423.9|7427.2|7424.4|7427.2|7424.4|7426.2|7423.4|6
1624541070000|2021-06-24 13:24:30|7426.2|7423.4|7426.2|7423.4|7426.3|7423.5|7426.2|7423.4|5
1624541080000|2021-06-24 13:24:40|7427.1|7424.3|7427.2|7424.4|7427.2|7424.4|7427.1|7424.3|2
1624541090000|2021-06-24 13:24:50|7427.4|7424.6|7429.2|7426.4|7429.2|7426.4|7427.2|7424.4|55
1624541100000|2021-06-24 13:25:00|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|7429.2|7426.4|14
1624541110000|2021-06-24 13:25:10|7431.2|7428.4|7434.2|7431.4|7436.2|7433.4|7431.2|7428.4|128
1624541120000|2021-06-24 13:25:20|7433.7|7430.9|7434.8|7432|7434.8|7432|7433.7|7430.9|47
1624541130000|2021-06-24 13:25:30|7435.2|7432.4|7435.2|7432.4|7437.1|7434.3|7435.2|7432.4|15
1624541140000|2021-06-24 13:25:40|7435.7|7432.9|7434.2|7431.4|7435.7|7432.9|7432.4|7429.6|44
1624541150000|2021-06-24 13:25:50|7434.1|7431.3|7433.7|7430.9|7434.2|7431.4|7433.2|7430.4|24
1624541160000|2021-06-24 13:26:00|7434.2|7431.4|7434.2|7431.4|7438.1|7435.3|7434.2|7431.4|96
1624541170000|2021-06-24 13:26:10|7434.1|7431.3|7433.2|7430.4|7434.1|7431.3|7433.2|7430.4|6
1624541180000|2021-06-24 13:26:20|7432.2|7429.4|7432.7|7429.9|7433.7|7430.9|7432.2|7429.4|14
1624541190000|2021-06-24 13:26:30|7432.2|7429.4|7431.7|7428.9|7432.7|7429.9|7431.2|7428.4|4
1624541200000|2021-06-24 13:26:40|7431.2|7428.4|7428.2|7425.4|7431.2|7428.4|7426.8|7424|67
1624541210000|2021-06-24 13:26:50|7428.7|7425.9|7429.2|7426.4|7429.2|7426.4|7428.7|7425.9|3
1624541220000|2021-06-24 13:27:00|7428.7|7425.9|7427.2|7424.4|7428.7|7425.9|7426.2|7423.4|15
1624541230000|2021-06-24 13:27:10|7426.8|7424|7426.7|7423.9|7427.2|7424.4|7426.7|7423.9|2
1624541240000|2021-06-24 13:27:20|7426.8|7424|7426.2|7423.4|7427.2|7424.4|7424.8|7422|46
1624541250000|2021-06-24 13:27:30|7425.2|7422.4|7426.2|7423.4|7426.2|7423.4|7423.7|7420.9|11
1624541260000|2021-06-24 13:27:40|7425.7|7422.9|7426.2|7423.4|7428.2|7425.4|7425.7|7422.9|55
1624541270000|2021-06-24 13:27:50|||||||||4
1624541280000|2021-06-24 13:28:00|7426.1|7423.3|7425.2|7422.4|7426.1|7423.3|7424.2|7421.4|9
1624541290000|2021-06-24 13:28:10|7424.7|7421.9|7424.8|7422|7424.8|7422|7424.7|7421.9|2
1624541300000|2021-06-24 13:28:20|7425.2|7422.4|7425.2|7422.4|7426.2|7423.4|7425.2|7422.4|10
1624541310000|2021-06-24 13:28:30|7424.7|7421.9|7426.2|7423.4|7426.2|7423.4|7424.7|7421.9|4
1624541320000|2021-06-24 13:28:40|7425.2|7422.4|7424.2|7421.4|7425.2|7422.4|7424.2|7421.4|2
1624541330000|2021-06-24 13:28:50|7423.2|7420.4|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|33
1624541340000|2021-06-24 13:29:00|7422.7|7419.9|7421.7|7418.9|7422.7|7419.9|7420.2|7417.4|58
1624541350000|2021-06-24 13:29:10|7421.2|7418.4|7422.3|7419.5|7423.1|7420.3|7421.2|7418.4|0
1624541360000|2021-06-24 13:29:20|7423.2|7420.4|7423.2|7420.4|7425.1|7422.3|7423.2|7420.4|53
1624541370000|2021-06-24 13:29:30|7423.3|7420.5|7424.7|7421.9|7425.2|7422.4|7423.3|7420.5|9
1624541380000|2021-06-24 13:29:40|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|19
1624541390000|2021-06-24 13:29:50|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7422.2|7419.4|22
1624541400000|2021-06-24 13:30:00|7422.7|7419.9|7427.7|7424.9|7428.2|7425.4|7421.7|7418.9|72
1624541410000|2021-06-24 13:30:10|7427.2|7424.4|7427.2|7424.4|7428.2|7425.4|7426.2|7423.4|14
1624541420000|2021-06-24 13:30:20|7427.7|7424.9|7428.2|7425.4|7429.2|7426.4|7427.2|7424.4|31
1624541430000|2021-06-24 13:30:30|7427.7|7424.9|7426.7|7423.9|7428.2|7425.4|7426.7|7423.9|23
1624541440000|2021-06-24 13:30:40|7426.1|7423.3|7426.2|7423.4|7426.2|7423.4|7425.2|7422.4|8
1624541450000|2021-06-24 13:30:50|7425.8|7423|7425.7|7422.9|7426.3|7423.5|7425.3|7422.5|0
1624541460000|2021-06-24 13:31:00|7426.2|7423.4|7424.8|7422|7426.2|7423.4|7424.2|7421.4|28
1624541470000|2021-06-24 13:31:10|7425.4|7422.6|7421.7|7418.9|7426.2|7423.4|7421.7|7418.9|29
1624541480000|2021-06-24 13:31:20|7421.8|7419|7413.3|7410.5|7422.2|7419.4|7413.3|7410.5|67
1624541490000|2021-06-24 13:31:30|7413.7|7410.9|7414.7|7411.9|7414.7|7411.9|7412.2|7409.4|49
1624541500000|2021-06-24 13:31:40|7414.8|7412|7414.7|7411.9|7415.2|7412.4|7414.2|7411.4|15
1624541510000|2021-06-24 13:31:50|7414.8|7412|7418.3|7415.5|7418.3|7415.5|7414.7|7411.9|75
1624541520000|2021-06-24 13:32:00|7418.7|7415.9|7419.7|7416.9|7419.7|7416.9|7418.7|7415.9|4
1624541530000|2021-06-24 13:32:10|7419.8|7417|7420.2|7417.4|7421.2|7418.4|7419.3|7416.5|4
1624541540000|2021-06-24 13:32:20|7419.7|7416.9|7426.2|7423.4|7426.2|7423.4|7419.2|7416.4|10
1624541550000|2021-06-24 13:32:30|7426.1|7423.3|7424.2|7421.4|7426.1|7423.3|7424.2|7421.4|3
1624541560000|2021-06-24 13:32:40|7423.7|7420.9|7422.7|7419.9|7424.2|7421.4|7421.7|7418.9|3
1624541570000|2021-06-24 13:32:50|7422.8|7420|7423.2|7420.4|7423.2|7420.4|7422.2|7419.4|2
1624541580000|2021-06-24 13:33:00|7423.7|7420.9|7426.1|7423.3|7426.1|7423.3|7422.6|7419.8|68
1624541590000|2021-06-24 13:33:10|7424.7|7421.9|7424.2|7421.4|7425.7|7422.9|7424.2|7421.4|34
1624541600000|2021-06-24 13:33:20|7423.2|7420.4|7422.2|7419.4|7424.2|7421.4|7421.7|7418.9|10
1624541610000|2021-06-24 13:33:30|7422.7|7419.9|7421.7|7418.9|7422.7|7419.9|7420.7|7417.9|15
1624541620000|2021-06-24 13:33:40|7421.2|7418.4|7422.2|7419.4|7422.7|7419.9|7421.2|7418.4|24
1624541630000|2021-06-24 13:33:50|7421.7|7418.9|7421.6|7418.8|7422.2|7419.4|7420.1|7417.3|21
1624541640000|2021-06-24 13:34:00|7421.2|7418.4|7418.7|7415.9|7421.7|7418.9|7418.2|7415.4|21
1624541650000|2021-06-24 13:34:10|7418.6|7415.8|7419.7|7416.9|7420.2|7417.4|7418.2|7415.4|61
1624541660000|2021-06-24 13:34:20|7419.8|7417|7420.1|7417.3|7421.2|7418.4|7419.8|7417|5
1624541670000|2021-06-24 13:34:30|7420.2|7417.4|7418.2|7415.4|7420.2|7417.4|7418.1|7415.3|8
1624541680000|2021-06-24 13:34:40|7418.7|7415.9|7417.7|7414.9|7419.7|7416.9|7417.7|7414.9|20
1624541690000|2021-06-24 13:34:50|7418.1|7415.3|7418.2|7415.4|7418.2|7415.4|7416.7|7413.9|66
1624541700000|2021-06-24 13:35:00|7418.7|7415.9|7419.7|7416.9|7420.2|7417.4|7418.7|7415.9|24
1624541710000|2021-06-24 13:35:10|7420.2|7417.4|7419.1|7416.3|7420.2|7417.4|7419.1|7416.3|4
1624541720000|2021-06-24 13:35:20|7418.7|7415.9|7417.2|7414.4|7418.7|7415.9|7417.2|7414.4|2
1624541730000|2021-06-24 13:35:30|7417.1|7414.3|7415.2|7412.4|7417.1|7414.3|7415.1|7412.3|25
1624541740000|2021-06-24 13:35:40|7415.7|7412.9|7415.6|7412.8|7416.7|7413.9|7415.6|7412.8|2
1624541750000|2021-06-24 13:35:50|7415.7|7412.9|7415.6|7412.8|7415.7|7412.9|7415.6|7412.8|0
1624541760000|2021-06-24 13:36:00|7415.2|7412.4|7415.6|7412.8|7416.2|7413.4|7414.6|7411.8|15
1624541770000|2021-06-24 13:36:10|7415.2|7412.4|7419.2|7416.4|7419.7|7416.9|7415.2|7412.4|4
1624541780000|2021-06-24 13:36:20|7419.1|7416.3|7418.2|7415.4|7419.2|7416.4|7418.1|7415.3|1
1624541790000|2021-06-24 13:36:30|7418.7|7415.9|7416.2|7413.4|7418.7|7415.9|7416.2|7413.4|2
1624541800000|2021-06-24 13:36:40|7416.7|7413.9|7418.2|7415.4|7418.2|7415.4|7416.7|7413.9|56
1624541810000|2021-06-24 13:36:50|7417.7|7414.9|7419.1|7416.3|7419.1|7416.3|7417.7|7414.9|5
1624541820000|2021-06-24 13:37:00|7418.7|7415.9|7415.1|7412.3|7418.7|7415.9|7414.2|7411.4|11
1624541830000|2021-06-24 13:37:10|7414.6|7411.8|7414.2|7411.4|7415.2|7412.4|7414.2|7411.4|6
1624541840000|2021-06-24 13:37:20|7414.1|7411.3|7416.7|7413.9|7416.7|7413.9|7414.1|7411.3|31
1624541850000|2021-06-24 13:37:30|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7416.2|7413.4|12
1624541860000|2021-06-24 13:37:40|7418.7|7415.9|7417.2|7414.4|7418.7|7415.9|7417.2|7414.4|13
1624541870000|2021-06-24 13:37:50|7417.3|7414.5|7417.7|7414.9|7419.2|7416.4|7417.3|7414.5|11
1624541880000|2021-06-24 13:38:00|7417.9|7415.1|7420.2|7417.4|7420.2|7417.4|7417.9|7415.1|64
1624541890000|2021-06-24 13:38:10|7420.7|7417.9|7420.7|7417.9|7421.2|7418.4|7420.2|7417.4|1
1624541900000|2021-06-24 13:38:20|7420.2|7417.4|7417.7|7414.9|7420.7|7417.9|7417.7|7414.9|23
1624541910000|2021-06-24 13:38:30|7417.8|7415|7417.7|7414.9|7418.7|7415.9|7417.7|7414.9|21
1624541920000|2021-06-24 13:38:40|7417.2|7414.4|7417.7|7414.9|7419.1|7416.3|7417.2|7414.4|13
1624541930000|2021-06-24 13:38:50|7417.1|7414.3|7418.2|7415.4|7418.2|7415.4|7416.6|7413.8|19
1624541940000|2021-06-24 13:39:00|7418.3|7415.5|7418.6|7415.8|7419.6|7416.8|7418.2|7415.4|21
1624541950000|2021-06-24 13:39:10|7417.2|7414.4|7417.1|7414.3|7418.6|7415.8|7415.6|7411.8|149
1624541960000|2021-06-24 13:39:20|7417.2|7414.4|7416.2|7413.4|7417.2|7414.4|7414.2|7411.4|283
1624541970000|2021-06-24 13:39:30|7417.2|7414.4|7418.1|7415.3|7418.2|7415.4|7416.2|7413.4|20
1624541980000|2021-06-24 13:39:40|7417.1|7414.3|7415.7|7412.9|7417.2|7414.4|7415.7|7412.9|27
1624541990000|2021-06-24 13:39:50|7416.7|7413.9|7417.7|7414.9|7417.7|7414.9|7416.7|7413.9|5
1624542000000|2021-06-24 13:40:00|7417.8|7415|7419.3|7416.5|7419.3|7416.5|7417.8|7415|5
1624542010000|2021-06-24 13:40:10|7419.7|7416.9|7418.1|7415.3|7419.7|7416.9|7417.7|7414.9|2
1624542020000|2021-06-24 13:40:20|7418.2|7415.4|7419.8|7417|7419.8|7417|7418.2|7415.4|75
1624542030000|2021-06-24 13:40:30|7419.7|7416.9|7418.7|7415.9|7419.8|7417|7418.7|7415.9|49
1624542040000|2021-06-24 13:40:40|7418.8|7416|7418.7|7415.9|7419.3|7416.5|7417.8|7415|9
1624542050000|2021-06-24 13:40:50|7418.3|7415.5|7424.8|7422|7425.3|7422.5|7418.3|7415.5|146
1624542060000|2021-06-24 13:41:00|7425.2|7422.4|7432.3|7429.5|7432.3|7429.5|7425.2|7422.4|75
1624542070000|2021-06-24 13:41:10|7432.7|7429.9|7431.3|7428.5|7433.3|7430.5|7430.3|7427.5|257
1624542080000|2021-06-24 13:41:20|7431.7|7428.9|7432.8|7430|7434.3|7431.5|7429.7|7426.9|119
1624542090000|2021-06-24 13:41:30|7432.3|7429.5|7431.8|7429|7434.8|7432|7431.3|7428.5|533
1624542100000|2021-06-24 13:41:40|7431.7|7428.9|7430.3|7427.5|7433.3|7430.5|7430.3|7427.5|17
1624542110000|2021-06-24 13:41:50|7429.9|7427.1|7432.3|7429.5|7432.8|7430|7428.4|7425.6|57
1624542120000|2021-06-24 13:42:00|7431.8|7429|7433.7|7430.9|7433.7|7430.9|7431.3|7428.5|51
1624542130000|2021-06-24 13:42:10|7433.3|7430.5|7435.8|7433|7436.3|7433.5|7433.3|7430.5|11
1624542140000|2021-06-24 13:42:20|7435.3|7432.5|7431.8|7429|7435.3|7432.5|7431.8|7429|14
1624542150000|2021-06-24 13:42:30|7430.3|7427.5|7429.3|7426.5|7430.3|7427.5|7425.3|7422.5|39
1624542160000|2021-06-24 13:42:40|7429.8|7427|7429.8|7427|7430.3|7427.5|7429.8|7427|18
1624542170000|2021-06-24 13:42:50|7429.9|7427.1|7430|7427.2|7430.5|7427.7|7429.4|7426.6|103
1624542180000|2021-06-24 13:43:00|7430.5|7427.7|7427.8|7425|7430.5|7427.7|7426.8|7424|34
1624542190000|2021-06-24 13:43:10|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|7425.8|7423|46
1624542200000|2021-06-24 13:43:20|7427.5|7424.7|7427.8|7425|7428.3|7425.5|7427.3|7424.5|4
1624542210000|2021-06-24 13:43:30|7427.7|7424.9|7425.5|7422.7|7428.9|7426.1|7425.5|7422.7|185
1624542220000|2021-06-24 13:43:40|7425.2|7422.4|7425|7422.2|7425.4|7422.6|7423.5|7420.7|46
1624542230000|2021-06-24 13:43:50|7425.5|7422.7|7426.3|7423.5|7426.8|7424|7425.5|7422.7|8
1624542240000|2021-06-24 13:44:00|7425.5|7422.7|7421.4|7418.6|7425.5|7422.7|7421.4|7418.6|25
1624542250000|2021-06-24 13:44:10|7421.9|7419.1|7424.8|7422|7425.3|7422.5|7421.9|7419.1|30
1624542260000|2021-06-24 13:44:20|7424.3|7421.5|7424.4|7421.6|7425.4|7422.6|7423.8|7421|4
1624542270000|2021-06-24 13:44:30|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7423.3|7420.5|4
1624542280000|2021-06-24 13:44:40|7424.8|7422|7423.8|7421|7424.9|7422.1|7423.3|7420.5|9
1624542290000|2021-06-24 13:44:50|7423.9|7421.1|7424.3|7421.5|7425.4|7422.6|7423.9|7421.1|2
1624542300000|2021-06-24 13:45:00|7423.8|7421|7425.8|7423|7426.2|7423.4|7423.8|7421|40
1624542310000|2021-06-24 13:45:10|7425.9|7423.1|7430.5|7427.7|7430.5|7427.7|7425.9|7423.1|60
1624542320000|2021-06-24 13:45:20|7430.4|7427.6|7428.9|7426.1|7430.4|7427.6|7428.4|7425.6|23
1624542330000|2021-06-24 13:45:30|7429.3|7426.5|7425.8|7423|7429.3|7426.5|7424.3|7421.5|30
1624542340000|2021-06-24 13:45:40|7425.3|7422.5|7424.4|7421.6|7425.3|7422.5|7423.4|7420.6|18
1624542350000|2021-06-24 13:45:50|7424.3|7421.5|7424.3|7421.5|7425.8|7423|7424.3|7421.5|5
1624542360000|2021-06-24 13:46:00|7424.4|7421.6|7423.8|7421|7424.4|7421.6|7422.3|7419.5|43
1624542370000|2021-06-24 13:46:10|7423.2|7420.4|7425.3|7422.5|7425.3|7422.5|7422.3|7419.5|8
1624542380000|2021-06-24 13:46:20|7424.3|7421.5|7421.3|7418.5|7424.8|7422|7420.3|7417.5|54
1624542390000|2021-06-24 13:46:30|7420.3|7417.5|7420.8|7418|7421.3|7418.5|7419.3|7416.5|52
1624542400000|2021-06-24 13:46:40|7420.3|7417.5|7424.3|7421.5|7424.3|7421.5|7419.8|7417|61
1624542410000|2021-06-24 13:46:50|7423.8|7421|7425.3|7422.5|7425.3|7422.5|7423.3|7420.5|15
1624542420000|2021-06-24 13:47:00|7424.3|7421.5|7428.3|7425.5|7429.9|7427.1|7424.3|7421.5|119
1624542430000|2021-06-24 13:47:10|7427.9|7425.1|7428.9|7426.1|7429.9|7427.1|7427.9|7425.1|3
1624542440000|2021-06-24 13:47:20|7429.5|7426.7|7429.9|7427.1|7430.4|7427.6|7429.3|7426.5|16
1624542450000|2021-06-24 13:47:30|7429.8|7427|7433.4|7430.6|7433.4|7430.6|7429.8|7427|7
1624542460000|2021-06-24 13:47:40|7434|7431.2|7430.9|7428.1|7435.3|7432.5|7430.3|7427.5|147
1624542470000|2021-06-24 13:47:50|7431.4|7428.6|7431.4|7428.6|7431.9|7429.1|7431.3|7428.5|26
1624542480000|2021-06-24 13:48:00|7431.3|7428.5|7433.9|7431.1|7433.9|7431.1|7430.8|7428|16
1624542490000|2021-06-24 13:48:10|7433.8|7431|7437.9|7435.1|7438.5|7435.7|7433.3|7430.5|178
1624542500000|2021-06-24 13:48:20|7437.5|7434.7|7433.9|7431.1|7437.5|7434.7|7433.9|7431.1|63
1624542510000|2021-06-24 13:48:30|7434.5|7431.7|7434.4|7431.6|7435.4|7432.6|7432.4|7429.6|51
1624542520000|2021-06-24 13:48:40|7434.9|7432.1|7435.3|7432.5|7435.3|7432.5|7434.4|7431.6|2
1624542530000|2021-06-24 13:48:50|7435.4|7432.6|7436|7433.2|7437.5|7434.1|7433.9|7431.1|13
1624542540000|2021-06-24 13:49:00|7436.4|7433.6|7436|7433.2|7436.4|7433.6|7434.5|7431.7|258
1624542550000|2021-06-24 13:49:10|7435.5|7432.7|7436.5|7433.7|7437.3|7434.5|7435.4|7432.6|21
1624542560000|2021-06-24 13:49:20|7437|7434.2|7436.4|7433.6|7437.4|7434.6|7436.4|7433.6|1
1624542570000|2021-06-24 13:49:30|7436.3|7433.5|7436.4|7433.6|7438.4|7435.6|7435.5|7432.7|60
1624542580000|2021-06-24 13:49:40|7435.9|7433.1|7434.5|7431.7|7435.9|7433.1|7433.9|7431.1|5
1624542590000|2021-06-24 13:49:50|7434.9|7432.1|7436.8|7434|7436.8|7434|7434.5|7431.7|4
1624542600000|2021-06-24 13:50:00|7436.3|7433.5|7437.3|7434.5|7437.9|7435.1|7436.3|7433.5|8
1624542610000|2021-06-24 13:50:10|7437.4|7434.6|7439.8|7437|7439.8|7437|7437.3|7434.5|39
1624542620000|2021-06-24 13:50:20|7439.5|7436.7|7438.5|7435.7|7440.4|7437.6|7438.4|7435.6|29
1624542630000|2021-06-24 13:50:30|7438.4|7435.6|7439.4|7436.6|7439.4|7436.6|7437.9|7435.1|15
1624542640000|2021-06-24 13:50:40|7440.4|7437.6|7442.3|7439.5|7442.4|7439.6|7439.9|7437.1|48
1624542650000|2021-06-24 13:50:50|7442.4|7439.6|7441|7438.2|7442.4|7439.6|7440.9|7438.1|66
1624542660000|2021-06-24 13:51:00|7440.9|7438.1|7440.5|7437.7|7440.9|7438.1|7439.5|7436.7|39
1624542670000|2021-06-24 13:51:10|7441.3|7438.5|7436.3|7433.5|7441.3|7438.5|7436.3|7433.5|459
1624542680000|2021-06-24 13:51:20|7435.5|7432.7|7437.3|7434.5|7437.4|7434.6|7435.5|7432.7|16
1624542690000|2021-06-24 13:51:30|7436.9|7434.1|7437.9|7435.1|7438.3|7435.5|7436.3|7433.5|22
1624542700000|2021-06-24 13:51:40|7438|7435.2|7438.5|7435.7|7438.5|7435.7|7437.9|7435.1|18
1624542710000|2021-06-24 13:51:50|7439.3|7436.5|7440.4|7437.6|7441.4|7438.6|7439.3|7436.5|49
1624542720000|2021-06-24 13:52:00|7440.3|7437.5|7438.9|7436.1|7440.3|7437.5|7438.9|7436.1|6
1624542730000|2021-06-24 13:52:10|7439|7436.2|7442.5|7439.7|7443.3|7440.5|7438.4|7435.6|47
1624542740000|2021-06-24 13:52:20|7442.4|7439.6|7442.3|7439.5|7444.3|7441.5|7442.3|7439.5|14
1624542750000|2021-06-24 13:52:30|7442.4|7439.6|7442.9|7440.1|7443.3|7440.5|7442|7439.2|46
1624542760000|2021-06-24 13:52:40|7443.3|7440.5|7441.4|7438.6|7443.3|7440.5|7441.3|7438.5|6
1624542770000|2021-06-24 13:52:50|7441.5|7438.7|7441.5|7438.7|7441.8|7439|7441.3|7438.5|23
1624542780000|2021-06-24 13:53:00|7442.5|7439.7|7444.9|7442.1|7444.9|7442.1|7442.5|7439.7|41
1624542790000|2021-06-24 13:53:10|7445|7442.2|7447|7444.2|7447|7444.2|7444.9|7442.1|79
1624542800000|2021-06-24 13:53:20|7447.5|7444.7|7446.9|7444.1|7450.3|7447.5|7446.9|7444.1|348
1624542810000|2021-06-24 13:53:30|7447|7444.2|7447.4|7444.6|7448|7445.2|7446.3|7443.5|29
1624542820000|2021-06-24 13:53:40|7447.5|7444.7|7445.9|7443.1|7447.9|7445.1|7445.9|7443.1|16
1624542830000|2021-06-24 13:53:50|7446.4|7443.6|7447|7444.2|7447.4|7444.6|7446.4|7443.6|4
1624542840000|2021-06-24 13:54:00|7446.9|7444.1|7448|7445.2|7448.5|7445.7|7446.4|7443.6|24
1624542850000|2021-06-24 13:54:10|7447.5|7444.7|7447.5|7444.7|7448.5|7445.7|7447|7444.2|18
1624542860000|2021-06-24 13:54:20|7447.4|7444.6|7446.4|7443.6|7447.5|7444.7|7446.3|7443.5|5
1624542870000|2021-06-24 13:54:30|7446.5|7443.7|7446.4|7443.6|7446.5|7443.7|7445.9|7443.1|2
1624542880000|2021-06-24 13:54:40|7446.3|7443.5|7445.5|7442.7|7446.3|7443.5|7445.5|7442.7|2
1624542890000|2021-06-24 13:54:50|7445.8|7443|7445.3|7442.5|7445.9|7443.1|7445.3|7442.5|1
1624542900000|2021-06-24 13:55:00|7445.4|7442.6|7447.9|7445.1|7448.5|7445.7|7445.4|7442.6|9
1624542910000|2021-06-24 13:55:10|7448.4|7445.6|7446.9|7444.1|7448.5|7445.7|7446.9|7444.1|9
1624542920000|2021-06-24 13:55:20|7447|7444.2|7448.4|7445.6|7448.8|7446|7447|7444.2|11
1624542930000|2021-06-24 13:55:30|7447.5|7444.7|7445.3|7442.5|7447.5|7444.7|7445.3|7442.5|12
1624542940000|2021-06-24 13:55:40|7445.4|7442.6|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|5
1624542950000|2021-06-24 13:55:50|7444.5|7441.7|7447.5|7444.7|7448|7445.2|7444.4|7441.6|18
1624542960000|2021-06-24 13:56:00|7447.9|7445.1|7449|7446.2|7449.4|7446.6|7447.9|7445.1|67
1624542970000|2021-06-24 13:56:10|7449.5|7446.7|7448.5|7445.7|7450|7447.2|7448.5|7445.7|102
1624542980000|2021-06-24 13:56:20|7448.9|7446.1|7445.4|7442.6|7448.9|7446.1|7445.4|7442.6|101
1624542990000|2021-06-24 13:56:30|7445.9|7443.1|7445.8|7443|7447.3|7444.5|7445.8|7443|9
1624543000000|2021-06-24 13:56:40|7445.9|7443.1|7445.8|7443|7446.9|7444.1|7445.4|7442.6|10
1624543010000|2021-06-24 13:56:50|7445.9|7443.1|7443.3|7440.5|7445.9|7443.1|7443.3|7440.5|10
1624543020000|2021-06-24 13:57:00|7442.8|7440|7443.9|7441.1|7444.3|7441.5|7442.3|7439.5|33
1624543030000|2021-06-24 13:57:10|7443.5|7440.7|7442.8|7440|7444.3|7441.5|7442.8|7440|17
1624543040000|2021-06-24 13:57:20|7442.4|7439.6|7441.4|7438.6|7442.9|7440.1|7441.4|7438.6|11
1624543050000|2021-06-24 13:57:30|7441.9|7439.1|7439.3|7436.5|7442.8|7440|7439.3|7436.5|43
1624543060000|2021-06-24 13:57:40|7438.4|7435.6|7441.4|7438.6|7441.4|7438.6|7437.5|7434.7|42
1624543070000|2021-06-24 13:57:50|7441|7438.2|7442.5|7439.7|7442.5|7439.7|7441|7438.2|38
1624543080000|2021-06-24 13:58:00|7441.9|7439.1|7438.5|7435.7|7441.9|7439.1|7437.9|7435.1|25
1624543090000|2021-06-24 13:58:10|7439.4|7436.6|7439.9|7437.1|7440.4|7437.6|7439|7436.2|6
1624543100000|2021-06-24 13:58:20|7439.4|7436.6|7439.9|7437.1|7439.9|7437.1|7439.4|7436.6|2
1624543110000|2021-06-24 13:58:30|7440.4|7437.6|7439.4|7436.6|7440.5|7437.7|7438.5|7435.7|12
1624543120000|2021-06-24 13:58:40|7439.3|7436.5|7438.5|7435.7|7439.3|7436.5|7438.3|7435.5|26
1624543130000|2021-06-24 13:58:50|7438.4|7435.6|7435.9|7433.1|7438.4|7435.6|7435.9|7433.1|25
1624543140000|2021-06-24 13:59:00|7436.4|7433.6|7436.5|7433.7|7438.3|7435.5|7436.4|7433.6|87
1624543150000|2021-06-24 13:59:10|7437.4|7434.6|7439.3|7436.5|7439.3|7436.5|7437.4|7434.6|10
1624543160000|2021-06-24 13:59:20|7439.5|7436.7|7439.2|7436.4|7440.2|7437.4|7439.2|7436.4|9
1624543170000|2021-06-24 13:59:30|7438.3|7435.5|7438.8|7436|7439.3|7436.5|7437.4|7434.6|111
1624543180000|2021-06-24 13:59:40|7438.3|7435.5|7439.3|7436.5|7439.3|7436.5|7438.3|7435.5|3
1624543190000|2021-06-24 13:59:50|7438.8|7436|7439.3|7436.5|7439.3|7436.5|7438.8|7436|0
1624543200000|2021-06-24 14:00:00|7438.8|7436|7441.3|7438.5|7441.3|7438.5|7438.3|7435.5|26
1624543210000|2021-06-24 14:00:10|7441.8|7439|7439.9|7437.1|7443.3|7440.5|7439.8|7437|22
1624543220000|2021-06-24 14:00:20|7440.3|7437.5|7440.3|7437.5|7441.8|7439|7440.3|7437.5|20
1624543230000|2021-06-24 14:00:30|7440.8|7438|7439.7|7436.9|7441.3|7438.5|7439.3|7436.5|22
1624543240000|2021-06-24 14:00:40|7439.3|7436.5|7438.7|7435.9|7440.2|7437.4|7438.3|7435.5|4
1624543250000|2021-06-24 14:00:50|7438.8|7436|7438.8|7436|7438.8|7436|7438.7|7435.9|0
1624543260000|2021-06-24 14:01:00|7438.7|7435.9|7439.2|7436.4|7440.2|7437.4|7438.3|7435.5|16
1624543270000|2021-06-24 14:01:10|7439.7|7436.9|7439.7|7436.9|7440.2|7437.4|7439.7|7436.9|7
1624543280000|2021-06-24 14:01:20|7439.2|7436.4|7438.7|7435.9|7439.2|7436.4|7438.7|7435.9|0
1624543290000|2021-06-24 14:01:30|7438.6|7435.8|7437.2|7434.4|7438.6|7435.8|7437.2|7434.4|0
1624543300000|2021-06-24 14:01:40|7436.3|7433.5|7436.7|7433.9|7436.7|7433.9|7435.7|7432.9|28
1624543310000|2021-06-24 14:01:50|7436.3|7433.5|7437.3|7434.5|7437.3|7434.5|7436.2|7433.4|10
1624543320000|2021-06-24 14:02:00|7437.7|7434.9|7436.3|7433.5|7437.7|7434.9|7435.8|7433|5
1624543330000|2021-06-24 14:02:10|7436.7|7433.9|7437.2|7434.4|7437.2|7434.4|7436.2|7433.4|1
1624543340000|2021-06-24 14:02:20|7436.7|7433.9|7437.2|7434.4|7437.7|7434.9|7436.7|7433.9|57
1624543350000|2021-06-24 14:02:30|7437.3|7434.5|7439.2|7436.4|7440.2|7437.4|7437.3|7434.5|8
1624543360000|2021-06-24 14:02:40|7439.3|7436.5|7440.3|7437.5|7440.8|7438|7439.2|7436.4|8
1624543370000|2021-06-24 14:02:50|7440.7|7437.9|7441.7|7438.9|7442.3|7439.5|7440.2|7437.4|9
1624543380000|2021-06-24 14:03:00|7441.2|7438.4|7442.2|7439.4|7442.3|7439.5|7441.2|7438.4|28
1624543390000|2021-06-24 14:03:10|7441.7|7438.9|7441.3|7438.5|7441.7|7438.9|7441.2|7438.4|1
1624543400000|2021-06-24 14:03:20|7441.2|7438.4|7438.7|7435.9|7441.2|7438.4|7437.7|7434.9|27
1624543410000|2021-06-24 14:03:30|7438.2|7435.4|7437.9|7435.1|7438.2|7435.4|7436.8|7434|13
1624543420000|2021-06-24 14:03:40|7438.3|7435.5|7437.2|7434.4|7438.3|7435.5|7436.7|7433.9|70
1624543430000|2021-06-24 14:03:50|7437.3|7434.5|7436.2|7433.4|7439.2|7436.4|7436.2|7433.4|23
1624543440000|2021-06-24 14:04:00|7435.7|7432.9|7436.3|7433.5|7437.2|7434.4|7435.3|7432.5|22
1624543450000|2021-06-24 14:04:10|7435.7|7432.9|7434.3|7431.5|7436.2|7433.4|7433.2|7430.4|33
1624543460000|2021-06-24 14:04:20|7434.7|7431.9|7432.7|7429.9|7434.7|7431.9|7432.7|7429.9|5
1624543470000|2021-06-24 14:04:30|7432.8|7430|7432.3|7429.5|7432.8|7430|7431.2|7428.4|7
1624543480000|2021-06-24 14:04:40|7433.2|7430.4|7433.2|7430.4|7433.3|7430.5|7432.7|7429.9|1
1624543490000|2021-06-24 14:04:50|7432.8|7430|7434.2|7431.4|7434.8|7432|7432.8|7430|16
1624543500000|2021-06-24 14:05:00|7434.3|7431.5|7434.3|7431.5|7434.7|7431.9|7433.3|7430.5|9
1624543510000|2021-06-24 14:05:10|7434.2|7431.4|7432.7|7429.9|7434.2|7431.4|7432.7|7429.9|1
1624543520000|2021-06-24 14:05:20|7432.8|7430|7433.2|7430.4|7433.7|7430.9|7432.8|7430|3
1624543530000|2021-06-24 14:05:30|7433.3|7430.5|7436.2|7433.4|7436.2|7433.4|7433.3|7430.5|22
1624543540000|2021-06-24 14:05:40|7436.3|7433.5|7436.2|7433.4|7436.8|7434|7436.2|7433.4|2
1624543550000|2021-06-24 14:05:50|7436.3|7433.5|7436.3|7433.5|7436.8|7434|7436.3|7433.5|21
1624543560000|2021-06-24 14:06:00|7436.8|7432.8|7436.3|7433.5|7436.8|7433.5|7435.4|7432.6|37
1624543570000|2021-06-24 14:06:10|7436.8|7434|7436.3|7433.5|7436.8|7434|7436.2|7433.4|1
1624543580000|2021-06-24 14:06:20|7436.2|7433.4|7432.2|7429.4|7436.2|7433.4|7432.2|7429.4|12
1624543590000|2021-06-24 14:06:30|7431.3|7428.5|7429.7|7426.9|7431.3|7428.5|7429.7|7426.9|6
1624543600000|2021-06-24 14:06:40|7429.3|7426.5|7431.2|7428.4|7431.2|7428.4|7428.2|7425.4|16
1624543610000|2021-06-24 14:06:50|7430.3|7427.5|7431.2|7428.4|7431.3|7428.5|7430.2|7427.4|17
1624543620000|2021-06-24 14:07:00|7430.7|7427.9|7430.8|7428|7431.3|7428.5|7430.2|7427.4|14
1624543630000|2021-06-24 14:07:10|7430.7|7427.9|7431.3|7428.5|7431.3|7428.5|7430.3|7427.5|1
1624543640000|2021-06-24 14:07:20|7431.7|7428.9|7431.8|7429|7432.3|7429.5|7431.7|7428.9|9
1624543650000|2021-06-24 14:07:30|7431.7|7428.9|7428.7|7425.9|7431.7|7428.9|7428.7|7425.9|26
1624543660000|2021-06-24 14:07:40|7428.3|7425.5|7430.2|7427.4|7430.3|7427.5|7428.3|7425.5|7
1624543670000|2021-06-24 14:07:50|7430.3|7427.5|7430.2|7427.4|7430.3|7427.5|7429.2|7426.4|41
1624543680000|2021-06-24 14:08:00|7429.3|7426.5|7429.2|7426.4|7429.3|7426.5|7428.7|7425.9|1
1624543690000|2021-06-24 14:08:10|7428.7|7425.9|7429.2|7426.4|7429.3|7426.5|7428.7|7425.9|29
1624543700000|2021-06-24 14:08:20|7429.3|7426.5|7428.2|7425.4|7430.2|7427.4|7428.2|7425.4|19
1624543710000|2021-06-24 14:08:30|7427.7|7424.9|7429.2|7426.4|7429.7|7426.9|7427.3|7424.5|7
1624543720000|2021-06-24 14:08:40|7429.7|7426.9|7429.2|7426.4|7429.7|7426.9|7428.7|7425.9|27
1624543730000|2021-06-24 14:08:50|7429.3|7426.5|7431.2|7428.4|7431.3|7428.5|7429.3|7426.5|113
1624543740000|2021-06-24 14:09:00|7430.2|7427.4|7431.2|7428.4|7431.3|7428.5|7430.2|7427.4|13
1624543750000|2021-06-24 14:09:10|7430.7|7427.9|7431.2|7428.4|7431.2|7428.4|7430.2|7427.4|1
1624543760000|2021-06-24 14:09:20|7431.7|7428.9|7430.2|7427.4|7431.7|7428.9|7430.2|7427.4|9
1624543770000|2021-06-24 14:09:30|7429.7|7426.9|7430.6|7427.8|7430.6|7427.8|7429.7|7426.9|0
1624543780000|2021-06-24 14:09:40|7429.7|7426.9|7429.2|7426.4|7429.7|7426.9|7429.2|7426.4|51
1624543790000|2021-06-24 14:09:50|7429.3|7426.5|7430.3|7427.5|7430.3|7427.5|7429.2|7426.4|47
1624543800000|2021-06-24 14:10:00|7431.2|7428.4|7431.2|7428.4|7431.7|7428.9|7430.3|7427.5|8
1624543810000|2021-06-24 14:10:10|7431.7|7428.9|7431.7|7428.9|7432.2|7429.4|7430.7|7427.9|41
1624543820000|2021-06-24 14:10:20|7431.2|7428.4|7431.7|7428.9|7431.7|7428.9|7431.2|7428.4|3
1624543830000|2021-06-24 14:10:30|7431.2|7428.4|7432.3|7429.5|7432.3|7429.5|7431.2|7428.4|25
1624543840000|2021-06-24 14:10:40|7432.7|7429.9|7433.2|7430.4|7433.6|7430.8|7432.3|7429.5|9
1624543850000|2021-06-24 14:10:50|7433.7|7430.9|7433.2|7430.4|7434.7|7431.9|7433.2|7430.4|15
1624543860000|2021-06-24 14:11:00|7433.1|7430.3|7434.7|7431.9|7434.7|7431.9|7432.2|7429.4|5
1624543870000|2021-06-24 14:11:10|7434.2|7431.4|7437.2|7434.4|7437.2|7434.4|7434.2|7431.4|6
1624543880000|2021-06-24 14:11:20|7436.7|7433.9|7436.2|7433.4|7436.7|7433.9|7436.2|7433.4|20
1624543890000|2021-06-24 14:11:30|7436.7|7433.9|7439.7|7436.9|7440.1|7437.3|7436.7|7433.9|72
1624543900000|2021-06-24 14:11:40|7440.2|7437.4|7443.2|7440.4|7443.3|7440.5|7440.2|7437.4|54
1624543910000|2021-06-24 14:11:50|7443.3|7440.5|7443.7|7440.9|7444.2|7441.4|7443.2|7440.4|18
1624543920000|2021-06-24 14:12:00|7444.3|7441.5|7446.2|7443.4|7446.3|7443.5|7444.2|7441.4|34
1624543930000|2021-06-24 14:12:10|7445.3|7442.5|7444.7|7441.9|7445.3|7442.5|7444.7|7441.9|14
1624543940000|2021-06-24 14:12:20|7444.9|7442.1|7446.2|7443.4|7446.3|7443.5|7444.9|7442.1|6
1624543950000|2021-06-24 14:12:30|7445.8|7443|7445.2|7442.4|7446.2|7443.4|7444.3|7441.5|4
1624543960000|2021-06-24 14:12:40|7445.3|7442.5|7449.8|7447|7450.2|7447.4|7445.3|7442.5|11
1624543970000|2021-06-24 14:12:50|7449.7|7446.9|7448.2|7445.4|7449.7|7446.9|7447.7|7444.9|29
1624543980000|2021-06-24 14:13:00|7447.7|7444.9|7446.3|7443.5|7448.2|7445.4|7445.8|7443|16
1624543990000|2021-06-24 14:13:10|7446.8|7444|7446.3|7443.5|7447.2|7444.4|7444.8|7442|6
1624544000000|2021-06-24 14:13:20|7446.7|7443.9|7447.2|7444.4|7447.2|7444.4|7446.2|7443.4|28
1624544010000|2021-06-24 14:13:30|7446.7|7443.9|7444.7|7441.9|7446.7|7443.9|7444.3|7441.5|2
1624544020000|2021-06-24 14:13:40|7444.8|7442|7445.7|7442.9|7445.8|7443|7444.7|7441.9|0
1624544030000|2021-06-24 14:13:50|7446.2|7443.4|7446.3|7443.5|7446.7|7443.9|7446.2|7443.4|20
1624544040000|2021-06-24 14:14:00|7447.7|7444.9|7447.3|7444.5|7448.2|7445.4|7445.7|7442.9|8
1624544050000|2021-06-24 14:14:10|7447.7|7444.9|7450.2|7447.4|7450.3|7447.5|7447.7|7444.9|15
1624544060000|2021-06-24 14:14:20|7449.7|7446.9|7448.2|7445.4|7450.3|7447.5|7448.2|7445.4|5
1624544070000|2021-06-24 14:14:30|7448.3|7445.5|7448.2|7445.4|7449.3|7446.5|7448.2|7445.4|2
1624544080000|2021-06-24 14:14:40|7448.3|7445.5|7448.2|7445.4|7451.3|7448.5|7447.7|7444.9|88
1624544090000|2021-06-24 14:14:50|7448.3|7445.5|7447.3|7444.5|7448.3|7445.5|7445.8|7443|12
1624544100000|2021-06-24 14:15:00|7447.7|7444.9|7451.3|7448.5|7451.3|7448.5|7447.7|7444.9|79
1624544110000|2021-06-24 14:15:10|7451.2|7448.4|7450.2|7447.4|7451.2|7448.4|7449.7|7446.9|5
1624544120000|2021-06-24 14:15:20|7449.7|7446.9|7450.7|7447.9|7451.2|7448.4|7449.7|7446.9|2
1624544130000|2021-06-24 14:15:30|7450.3|7447.5|7452.2|7449.4|7452.3|7449.5|7450.3|7447.5|9
1624544140000|2021-06-24 14:15:40|7453.2|7450.4|7453.2|7450.4|7453.7|7450.9|7452.2|7449.4|14
1624544150000|2021-06-24 14:15:50|7452.7|7449.9|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|3
1624544160000|2021-06-24 14:16:00|7451.7|7448.9|7453.3|7450.5|7453.7|7450.9|7451.2|7448.4|17
1624544170000|2021-06-24 14:16:10|7453.7|7450.9|7452.2|7449.4|7453.7|7450.9|7452.2|7449.4|20
1624544180000|2021-06-24 14:16:20|7452.3|7449.5|7454.7|7451.9|7454.7|7451.9|7452.3|7449.5|48
1624544190000|2021-06-24 14:16:30|7454.2|7451.4|7454.3|7451.5|7455.3|7452.5|7453.2|7450.4|55
1624544200000|2021-06-24 14:16:40|7454.2|7451.4|7456.2|7453.4|7457.2|7454.4|7454.2|7451.4|73
1624544210000|2021-06-24 14:16:50|7456.3|7453.5|7455.2|7452.4|7457.7|7454.9|7455.2|7452.4|54
1624544220000|2021-06-24 14:17:00|7455.7|7452.9|7459.3|7456.5|7460.2|7457.4|7455.2|7452.4|382
1624544230000|2021-06-24 14:17:10|7459.2|7456.4|7458.2|7455.4|7459.3|7456.5|7458.2|7455.4|40
1624544240000|2021-06-24 14:17:20|7458.3|7455.5|7458.8|7456|7460.2|7457.4|7458.2|7455.4|9
1624544250000|2021-06-24 14:17:30|7459.2|7456.4|7458.4|7455.6|7459.2|7456.4|7457.7|7454.9|22
1624544260000|2021-06-24 14:17:40|7459.3|7456.5|7460.2|7457.4|7460.3|7457.5|7458.9|7456.1|25
1624544270000|2021-06-24 14:17:50|7460.3|7457.5|7457.2|7454.4|7460.3|7457.5|7455.2|7452.4|102
1624544280000|2021-06-24 14:18:00|7456.7|7453.9|7459.8|7457|7459.8|7457|7456.7|7453.9|60
1624544290000|2021-06-24 14:18:10|7459.7|7456.9|7460.3|7457.5|7460.3|7457.5|7459.7|7456.9|20
1624544300000|2021-06-24 14:18:20|7460.2|7457.4|7458.7|7455.9|7460.2|7457.4|7458.7|7455.9|52
1624544310000|2021-06-24 14:18:30|7458.8|7456|7456.7|7453.9|7458.8|7456|7456.7|7453.9|26
1624544320000|2021-06-24 14:18:40|7456.8|7454|7458.2|7455.4|7458.3|7455.5|7455.8|7453|110
1624544330000|2021-06-24 14:18:50|7457.3|7454.5|7457.7|7454.9|7458.2|7455.4|7457.2|7454.4|37
1624544340000|2021-06-24 14:19:00|7457.3|7454.5|7455.7|7452.9|7457.3|7454.5|7455.7|7452.3|22
1624544350000|2021-06-24 14:19:10|7455.8|7453|7457.2|7454.4|7457.3|7454.5|7455.8|7453|28
1624544360000|2021-06-24 14:19:20|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.2|7453.4|15
1624544370000|2021-06-24 14:19:30|7456.3|7453.5|7455.2|7452.4|7456.7|7453.9|7454.8|7452|3
1624544380000|2021-06-24 14:19:40|7455.3|7452.5|7456.2|7453.4|7456.3|7453.5|7454.8|7452|3
1624544390000|2021-06-24 14:19:50|7456.3|7453.5|7457.2|7454.4|7457.3|7454.5|7456.2|7453.4|17
1624544400000|2021-06-24 14:20:00|7456.8|7454|7458.9|7456.1|7459.2|7456.4|7456.3|7453.5|30
1624544410000|2021-06-24 14:20:10|7459.3|7456.5|7458.7|7455.9|7459.3|7456.5|7458.2|7455.4|7
1624544420000|2021-06-24 14:20:20|7458.2|7455.4|7460.9|7458.1|7461.4|7458.6|7457.8|7455|109
1624544430000|2021-06-24 14:20:30|7460.4|7457.6|7459.3|7456.5|7460.9|7458.1|7459.3|7456.5|149
1624544440000|2021-06-24 14:20:40|7459.4|7456.6|7460.3|7457.5|7460.3|7457.5|7459.3|7456.5|1
1624544450000|2021-06-24 14:20:50|7459.8|7457|7459.9|7457.1|7460.4|7457.6|7459.3|7456.5|5
1624544460000|2021-06-24 14:21:00|7459.8|7457|7460.3|7457.5|7460.4|7457.6|7459.3|7456.5|24
1624544470000|2021-06-24 14:21:10|7459.9|7457.1|7458.4|7455.6|7460.4|7457.6|7457.6|7454.8|25
1624544480000|2021-06-24 14:21:20|7459.3|7456.5|7457.3|7454.5|7459.3|7456.5|7457.3|7454.5|50
1624544490000|2021-06-24 14:21:30|7458.3|7455.5|7459.3|7456.5|7459.8|7457|7458.3|7455.5|24
1624544500000|2021-06-24 14:21:40|7459.8|7457|7459.4|7456.6|7460.3|7457.5|7459.3|7456.5|5
1624544510000|2021-06-24 14:21:50|7460.3|7457.5|7460.3|7457.5|7461.3|7458.5|7460.2|7457.4|14
1624544520000|2021-06-24 14:22:00|7460.2|7457.4|7456.8|7454|7460.2|7457.4|7456.4|7453.6|42
1624544530000|2021-06-24 14:22:10|7456.4|7453.6|7456.3|7453.5|7457.4|7454.6|7455.9|7453.1|25
1624544540000|2021-06-24 14:22:20|7456.4|7453.6|7455.3|7452.5|7456.9|7454.1|7455.3|7452.5|11
1624544550000|2021-06-24 14:22:30|7455.7|7452.9|7455.3|7452.5|7455.8|7453|7455.3|7452.5|2
1624544560000|2021-06-24 14:22:40|7455.2|7452.4|7456.8|7454|7456.8|7454|7454.8|7452|1
1624544570000|2021-06-24 14:22:50|7456.7|7453.9|7454.7|7451.9|7456.7|7453.9|7454.3|7451.5|4
1624544580000|2021-06-24 14:23:00|7455.2|7452.4|7453.7|7450.9|7455.8|7453|7453.4|7450.6|46
1624544590000|2021-06-24 14:23:10|7453.3|7450.5|7454.3|7451.5|7454.3|7451.5|7452.3|7449.5|15
1624544600000|2021-06-24 14:23:20|7454.8|7452|7454.8|7452|7455.3|7452.5|7454.3|7451.5|27
1624544610000|2021-06-24 14:23:30|7455.3|7452.5|7455.7|7452.9|7456.3|7453.5|7455.3|7452.5|10
1624544620000|2021-06-24 14:23:40|7455.3|7452.5|7453.3|7450.5|7455.3|7452.5|7453.3|7450.5|4
1624544630000|2021-06-24 14:23:50|7454.2|7451.4|7454.3|7451.5|7454.3|7451.5|7454.2|7451.4|5
1624544640000|2021-06-24 14:24:00|7454.4|7451.6|7454.3|7451.5|7455.3|7452.5|7453.3|7450.5|25
1624544650000|2021-06-24 14:24:10|7456.3|7453.5|7455.3|7452.5|7457.7|7454.9|7455.3|7452.5|30
1624544660000|2021-06-24 14:24:20|7455.2|7452.4|7454.2|7451.4|7455.3|7452.5|7453.3|7450.5|14
1624544670000|2021-06-24 14:24:30|7454.1|7451.3|7454.7|7451.9|7455.3|7452.5|7453.8|7451|13
1624544680000|2021-06-24 14:24:40|7454.1|7451.3|7452.7|7449.9|7454.1|7451.3|7452.7|7449.9|3
1624544690000|2021-06-24 14:24:50|7452.3|7449.5|7452.3|7449.5|7453.2|7450.4|7452.2|7449.4|47
1624544700000|2021-06-24 14:25:00|7452.2|7449.4|7451.7|7448.9|7453.2|7450.4|7451.3|7448.5|19
1624544710000|2021-06-24 14:25:10|7451.8|7449|7452.3|7449.5|7452.3|7449.5|7451.4|7448.6|1
1624544720000|2021-06-24 14:25:20|7452.4|7449.6|7452.3|7449.5|7453.3|7450.5|7452.3|7449.5|2
1624544730000|2021-06-24 14:25:30|7451.8|7449|7451.8|7449|7452.3|7449.5|7450.8|7448|44
1624544740000|2021-06-24 14:25:40|7452.3|7449.5|7450.2|7447.4|7452.3|7449.5|7450.1|7447.3|34
1624544750000|2021-06-24 14:25:50|7450.3|7447.5|7449.8|7447|7450.3|7447.5|7449.7|7446.9|30
1624544760000|2021-06-24 14:26:00|7450.2|7447.4|7449.7|7446.9|7450.3|7447.5|7449.3|7446.5|16
1624544770000|2021-06-24 14:26:10|7449.3|7446.5|7445.1|7442.3|7450.2|7447.4|7444.7|7441.9|212
1624544780000|2021-06-24 14:26:20|7444.7|7441.9|7446.7|7443.9|7446.7|7443.9|7444.1|7441.3|46
1624544790000|2021-06-24 14:26:30|||||||||2
1624544800000|2021-06-24 14:26:40|7446.8|7444|7447.1|7444.3|7447.7|7444.9|7446.7|7443.9|54
1624544810000|2021-06-24 14:26:50|7446.6|7443.8|7447.3|7444.5|7447.7|7444.9|7446.3|7443.5|32
1624544820000|2021-06-24 14:27:00|7447.7|7444.9|7446.1|7443.3|7448.1|7445.3|7446.1|7443.3|45
1624544830000|2021-06-24 14:27:10|7446.2|7443.4|7446.2|7443.4|7447.2|7444.4|7445.7|7442.9|77
1624544840000|2021-06-24 14:27:20|7446.3|7443.5|7448.2|7445.4|7448.2|7445.4|7446.3|7443.5|13
1624544850000|2021-06-24 14:27:30|7448.1|7445.3|7449.3|7446.5|7449.3|7446.5|7447.7|7444.9|9
1624544860000|2021-06-24 14:27:40|7450.1|7447.3|7450.1|7447.3|7451.1|7448.3|7450.1|7447.3|30
1624544870000|2021-06-24 14:27:50|7449.7|7446.9|7449.6|7446.8|7449.7|7446.9|7448.1|7445.3|17
1624544880000|2021-06-24 14:28:00|7449.2|7446.4|7450.1|7447.3|7451.7|7448.9|7449.1|7446.3|22
1624544890000|2021-06-24 14:28:10|7450.2|7447.4|7450.1|7447.3|7450.7|7447.9|7450.1|7447.3|13
1624544900000|2021-06-24 14:28:20|7449.7|7446.9|7449.3|7446.5|7450.1|7447.3|7448.1|7445.3|21
1624544910000|2021-06-24 14:28:30|7449.7|7446.9|7449.1|7446.3|7449.7|7446.9|7449.1|7446.3|6
1624544920000|2021-06-24 14:28:40|7449.2|7446.4|7449.7|7446.9|7450.1|7447.3|7449.1|7446.3|9
1624544930000|2021-06-24 14:28:50|7450.2|7447.4|7447.8|7445|7450.2|7447.4|7447.7|7444.9|16
1624544940000|2021-06-24 14:29:00|7448.2|7445.4|7448.6|7445.8|7448.7|7445.9|7448.2|7445.4|5
1624544950000|2021-06-24 14:29:10|7449.1|7446.3|7448.2|7445.4|7449.1|7446.3|7447.2|7444.4|11
1624544960000|2021-06-24 14:29:20|7448.1|7445.3|7448.1|7445.3|7449.2|7446.4|7448.1|7445.3|0
1624544970000|2021-06-24 14:29:30|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|7447.8|7445|0
1624544990000|2021-06-24 14:29:50|7448.3|7445.5|7449.7|7446.9|7450.3|7447.5|7448.3|7445.5|12
1624545000000|2021-06-24 14:30:00|7449.8|7447|7451.2|7448.4|7452.3|7449.5|7449.8|7447|64
1624545010000|2021-06-24 14:30:10|7451.1|7448.3|7451.2|7448.4|7451.2|7448.4|7450.6|7447.8|4
1624545020000|2021-06-24 14:30:20|7451.1|7448.3|7451.8|7449|7452.3|7449.5|7450.8|7448|15
1624545030000|2021-06-24 14:30:30|7451.7|7448.9|7451.2|7448.4|7451.7|7448.9|7450.7|7447.9|6
1624545040000|2021-06-24 14:30:40|7451.1|7448.3|7455.3|7452.5|7455.8|7453|7450.2|7447.4|22
1624545050000|2021-06-24 14:30:50|7455.8|7453|7454.8|7452|7456.3|7453.5|7454.7|7451.9|36
1624545060000|2021-06-24 14:31:00|7454.7|7451.9|7455.2|7452.4|7455.2|7452.4|7453.3|7450.5|8
1624545070000|2021-06-24 14:31:10|7455.3|7452.5|7454.8|7452|7456.2|7453.4|7454.8|7452|41
1624545080000|2021-06-24 14:31:20|7455.2|7452.4|7456.3|7453.5|7456.3|7453.5|7455.1|7452.3|7
1624545090000|2021-06-24 14:31:30|7456.2|7453.4|7455.3|7452.5|7456.3|7453.5|7455.2|7452.4|1
1624545100000|2021-06-24 14:31:40|7455.2|7452.4|7452.7|7449.9|7456.3|7453.5|7452.3|7449.5|124
1624545110000|2021-06-24 14:31:50|7452.8|7450|7453.7|7450.9|7454.2|7451.4|7452.8|7450|26
1624545120000|2021-06-24 14:32:00|7453.8|7451|7455.3|7452.5|7455.3|7452.5|7452.3|7449.5|45
1624545130000|2021-06-24 14:32:10|7455.8|7453|7456.2|7453.4|7456.3|7453.5|7455.3|7452.5|6
1624545140000|2021-06-24 14:32:20|7455.8|7453|7456.3|7453.5|7456.8|7454|7454.3|7451.5|34
1624545150000|2021-06-24 14:32:30|7456.4|7453.6|7454.8|7452|7456.4|7453.6|7454.8|7452|35
1624545160000|2021-06-24 14:32:40|7454.3|7451.5|7452.3|7449.5|7454.8|7452|7452.3|7449.5|6
1624545170000|2021-06-24 14:32:50|7452.8|7450|7454.3|7451.5|7454.3|7451.5|7452.8|7450|15
1624545180000|2021-06-24 14:33:00|7455.3|7452.5|7454.3|7451.5|7455.3|7452.5|7454.3|7451.5|2
1624545190000|2021-06-24 14:33:10|7454.4|7451.6|7454.3|7451.5|7454.8|7452|7453.8|7451|11
1624545200000|2021-06-24 14:33:20|7454.8|7452|7454.8|7452|7455.3|7452.5|7454.3|7451.5|10
1624545210000|2021-06-24 14:33:30|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7454.3|7451.5|62
1624545220000|2021-06-24 14:33:40|7455.8|7453|7454.3|7451.5|7455.8|7453|7454.3|7451.5|7
1624545230000|2021-06-24 14:33:50|7454.7|7451.9|7454.8|7452|7455.3|7452.5|7454.7|7451.9|8
1624545240000|2021-06-24 14:34:00|7455.3|7452.5|7455.7|7452.9|7455.7|7452.9|7455.2|7452.4|23
1624545250000|2021-06-24 14:34:10|7455.2|7452.4|7458.4|7455.6|7458.8|7456|7454.8|7452|49
1624545260000|2021-06-24 14:34:20|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|4
1624545270000|2021-06-24 14:34:30|7458.4|7455.6|7459.8|7457|7460.3|7457.5|7458.3|7455.5|19
1624545280000|2021-06-24 14:34:40|7459.3|7456.5|7459.3|7456.5|7459.8|7457|7459.3|7456.5|7
1624545290000|2021-06-24 14:34:50|7459.8|7457|7461.8|7459|7462.3|7459.5|7459.3|7456.5|15
1624545300000|2021-06-24 14:35:00|7459.8|7457|7462.3|7459.5|7462.3|7459.5|7459.2|7456.4|97
1624545310000|2021-06-24 14:35:10|7461.8|7459|7460.1|7457.3|7462.3|7459.5|7460.1|7457.3|22
1624545320000|2021-06-24 14:35:20|7459.3|7456.5|7459.3|7456.5|7460.3|7457.5|7459.3|7456.5|6
1624545330000|2021-06-24 14:35:30|7459.4|7456.6|7459.3|7456.5|7460.3|7457.5|7459.3|7456.5|5
1624545340000|2021-06-24 14:35:40|7459.8|7457|7464.3|7461.5|7464.4|7461.6|7459.8|7457|51
1624545350000|2021-06-24 14:35:50|7464.4|7461.6|7461.3|7458.5|7465.3|7462.5|7461.3|7458.5|69
1624545360000|2021-06-24 14:36:00|7461.7|7458.9|7461.3|7458.5|7462.8|7460|7461.3|7458.5|45
1624545370000|2021-06-24 14:36:10|7461.8|7459|7461.3|7458.5|7461.8|7459|7460.3|7457.5|17
1624545380000|2021-06-24 14:36:20|7461.7|7458.9|7462.3|7459.5|7462.3|7459.5|7460.8|7458|21
1624545390000|2021-06-24 14:36:30|7461.8|7459|7465.3|7462.5|7467.3|7464.5|7461.8|7459|308
1624545400000|2021-06-24 14:36:40|7465.8|7463|7465.3|7462.5|7466.3|7463.5|7465.3|7462.5|70
1624545410000|2021-06-24 14:36:50|7465.4|7462.6|7465.3|7462.5|7465.9|7463.1|7464.4|7461.6|29
1624545420000|2021-06-24 14:37:00|7464.8|7462|7466.4|7463.6|7466.4|7463.6|7464.4|7461.6|44
1624545430000|2021-06-24 14:37:10|7467|7464.2|7468.3|7465.5|7468.7|7465.9|7467|7464.2|72
1624545440000|2021-06-24 14:37:20|7468.8|7466|7468.3|7465.5|7469.3|7466.5|7467.3|7464.5|75
1624545450000|2021-06-24 14:37:30|7467.8|7465|7463.8|7461|7468.2|7465.4|7462.3|7459.5|176
1624545460000|2021-06-24 14:37:40|7464.4|7461.6|7466.3|7463.5|7466.4|7463.6|7463.3|7460.5|27
1624545470000|2021-06-24 14:37:50|7465.3|7462.5|7465.8|7463|7466.3|7463.5|7465.3|7462.5|9
1624545480000|2021-06-24 14:38:00|7465.9|7463.1|7468.3|7465.5|7468.8|7466|7465.9|7463.1|13
1624545490000|2021-06-24 14:38:10|7468.4|7465.6|7465.3|7462.5|7468.8|7466|7465.3|7462.5|47
1624545500000|2021-06-24 14:38:20|7465.2|7462.4|7467.8|7465|7468.3|7465.5|7464.3|7461.5|37
1624545510000|2021-06-24 14:38:30|7468.3|7465.5|7465.7|7462.9|7468.3|7465.5|7465.3|7462.5|72
1624545520000|2021-06-24 14:38:40|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7464.8|7462|0
1624545530000|2021-06-24 14:38:50|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.3|7462.5|2
1624545540000|2021-06-24 14:39:00|7466.8|7464|7472.3|7469.5|7472.8|7470|7466.8|7464|116
1624545550000|2021-06-24 14:39:10|7473.3|7470.5|7471.3|7468.5|7473.3|7470.5|7470.3|7467.5|64
1624545560000|2021-06-24 14:39:20|7471.5|7468.7|7470.8|7468|7473.3|7470.5|7470.3|7467.5|50
1624545570000|2021-06-24 14:39:30|7470.7|7467.9|7470.8|7468|7470.8|7468|7469.8|7467|6
1624545580000|2021-06-24 14:39:40|7470.4|7467.6|7470.3|7467.5|7470.8|7468|7469.4|7466.6|34
1624545590000|2021-06-24 14:39:50|7470.8|7468|7472.3|7469.5|7472.8|7470|7470.8|7468|169
1624545600000|2021-06-24 14:40:00|7472.8|7470|7474.3|7471.5|7476.4|7473.6|7472.4|7469.6|206
1624545610000|2021-06-24 14:40:10|7474.4|7471.6|7473.3|7470.5|7474.8|7472|7473.3|7470.5|57
1624545620000|2021-06-24 14:40:20|7473.8|7471|7473.4|7470.6|7474.4|7471.6|7472.8|7470|40
1624545630000|2021-06-24 14:40:30|7473.8|7471|7474.7|7471.9|7475.3|7472.5|7472.8|7470|90
1624545640000|2021-06-24 14:40:40|7474.8|7472|7474.8|7472|7474.8|7472|7474.3|7471.5|5
1624545650000|2021-06-24 14:40:50|7475.3|7472.5|7474.8|7472|7475.8|7473|7474.8|7472|39
1624545660000|2021-06-24 14:41:00|7475.4|7472.6|7475.8|7473|7476.4|7473.6|7475.4|7472.6|22
1624545670000|2021-06-24 14:41:10|7475.3|7472.5|7475.8|7473|7475.8|7473|7474.8|7472|11
1624545680000|2021-06-24 14:41:20|7476.3|7473.5|7476.3|7473.5|7476.4|7473.6|7475.3|7472.5|15
1624545690000|2021-06-24 14:41:30|7475.8|7473|7477.8|7475|7478.4|7475.6|7475.3|7472.5|50
1624545700000|2021-06-24 14:41:40|7477.4|7474.6|7476.4|7473.6|7477.4|7474.6|7476.3|7473.5|48
1624545710000|2021-06-24 14:41:50|7477.3|7474.5|7478.4|7475.6|7479.9|7477.1|7477.3|7474.5|338
1624545720000|2021-06-24 14:42:00|7479.3|7476.5|7479.8|7477|7480.3|7477.5|7478.8|7476|32
1624545730000|2021-06-24 14:42:10|7480.3|7477.5|7479.3|7476.5|7480.3|7477.5|7479.3|7476.5|45
1624545740000|2021-06-24 14:42:20|7478.8|7476|7476.7|7473.9|7479.3|7476.5|7476.3|7473.5|184
1624545750000|2021-06-24 14:42:30|7476.3|7473.5|7478.3|7475.5|7478.8|7476|7476.3|7473.5|50
1624545760000|2021-06-24 14:42:40|7477.3|7474.5|7475.8|7473|7477.8|7475|7475.3|7472.5|92
1624545770000|2021-06-24 14:42:50|7476.3|7473.5|7478.8|7476|7478.8|7476|7476.3|7473.5|19
1624545780000|2021-06-24 14:43:00|7478.4|7475.6|7478.4|7475.6|7479.3|7476.5|7477.8|7475|19
1624545790000|2021-06-24 14:43:10|7478.3|7475.5|7478.8|7476|7478.8|7476|7476.4|7473.6|37
1624545800000|2021-06-24 14:43:20|7478.3|7475.5|7476.3|7473.5|7478.3|7475.5|7476.3|7473.5|56
1624545810000|2021-06-24 14:43:30|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|9
1624545820000|2021-06-24 14:43:40|7477.8|7475|7480.4|7477.6|7480.4|7477.6|7477.8|7475|174
1624545830000|2021-06-24 14:43:50|||||||||75
1624545840000|2021-06-24 14:44:00|7480.3|7477.5|7481.9|7479.1|7481.9|7479.1|7478.8|7476|555
1624545850000|2021-06-24 14:44:10|7481.4|7478.6|7479.9|7477.1|7482.4|7479.6|7479.9|7477.1|48
1624545860000|2021-06-24 14:44:20|7479.5|7476.7|7480.9|7478.1|7480.9|7478.1|7479.5|7476.7|21
1624545870000|2021-06-24 14:44:30|7481.4|7478.6|7482.9|7480.1|7482.9|7480.1|7481.4|7478.6|49
1624545880000|2021-06-24 14:44:40|7482.4|7479.6|7481.9|7479.1|7482.9|7480.1|7481.4|7478.6|13
1624545890000|2021-06-24 14:44:50|7481.5|7478.7|7481.5|7478.7|7483.5|7480.7|7481.4|7478.6|80
1624545900000|2021-06-24 14:45:00|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7480.4|7477.6|59
1624545910000|2021-06-24 14:45:10|7482.9|7480.1|7481.9|7479.1|7483.5|7480.7|7481.9|7479.1|19
1624545920000|2021-06-24 14:45:20|7482.4|7479.6|7482.9|7480.1|7484.4|7481.6|7481.5|7478.7|34
1624545930000|2021-06-24 14:45:30|7483.4|7480.6|7484.9|7482.1|7485.4|7482.6|7483.4|7480.6|15
1624545940000|2021-06-24 14:45:40|7484.4|7481.6|7485.4|7482.6|7485.9|7483.1|7484.4|7481.6|8
1624545950000|2021-06-24 14:45:50|7485.9|7483.1|7485.4|7482.6|7485.9|7483.1|7485.4|7482.6|8
1624545960000|2021-06-24 14:46:00|7484.9|7482.1|7482.4|7479.6|7484.9|7482.1|7482.4|7479.6|32
1624545970000|2021-06-24 14:46:10|7482.3|7479.5|7482.9|7480.1|7482.9|7480.1|7481.4|7478.6|48
1624545980000|2021-06-24 14:46:20|7483.9|7481.1|7483.4|7480.6|7483.9|7481.1|7482.9|7480.1|27
1624545990000|2021-06-24 14:46:30|7483.3|7480.5|7482.9|7480.1|7483.4|7480.6|7482.4|7479.6|13
1624546000000|2021-06-24 14:46:40|7482.8|7480|7482.4|7479.6|7484.9|7482.1|7481.9|7479.1|808
1624546010000|2021-06-24 14:46:50|7481.9|7479.1|7480.9|7478.1|7481.9|7479.1|7479.5|7476.7|26
1624546020000|2021-06-24 14:47:00|7481.4|7478.6|7480.9|7478.1|7481.4|7478.6|7480.4|7477.6|9
1624546030000|2021-06-24 14:47:10|7480.4|7477.6|7476.4|7473.6|7480.4|7477.6|7476.4|7473.6|68
1624546040000|2021-06-24 14:47:20|7476.9|7474.1|7476.4|7473.6|7477.4|7474.6|7476.4|7473.6|6
1624546050000|2021-06-24 14:47:30|7476.5|7473.7|7474.9|7472.1|7476.9|7474.1|7474.9|7472.1|14
1624546060000|2021-06-24 14:47:40|7474.5|7471.7|7475.4|7472.6|7475.5|7472.7|7473.4|7470.6|11
1624546070000|2021-06-24 14:47:50|7474.5|7471.7|7476.4|7473.6|7476.4|7473.6|7474.4|7471.6|30
1624546080000|2021-06-24 14:48:00|7475.9|7473.1|7475.2|7472.4|7475.9|7473.1|7474.4|7471.6|32
1624546090000|2021-06-24 14:48:10|7473.9|7471.1|7472.4|7469.6|7473.9|7471.1|7471.4|7468.6|52
1624546100000|2021-06-24 14:48:20|7473.4|7470.6|7475.9|7473.1|7475.9|7473.1|7472.9|7470.1|143
1624546110000|2021-06-24 14:48:30|7475.5|7472.7|7477.5|7474.7|7478.4|7475.6|7475.5|7472.7|34
1624546120000|2021-06-24 14:48:40|7478.4|7475.6|7478.4|7475.6|7479.4|7476.6|7477.6|7474.8|27
1624546130000|2021-06-24 14:48:50|7478.2|7475.4|7477.4|7474.6|7478.4|7475.6|7476.9|7474.1|73
1624546140000|2021-06-24 14:49:00|7477.9|7475.1|7478.9|7476.1|7479.4|7476.6|7477.9|7475.1|26
1624546150000|2021-06-24 14:49:10|7478.4|7475.6|7477.9|7475.1|7478.4|7475.6|7477.9|7475.1|8
1624546160000|2021-06-24 14:49:20|||||||||1
1624546170000|2021-06-24 14:49:30|7477.4|7474.6|7474.4|7471.6|7477.4|7474.6|7474.4|7471.6|47
1624546180000|2021-06-24 14:49:40|7474.5|7471.7|7474.4|7471.6|7474.9|7472.1|7474.4|7471.6|7
1624546190000|2021-06-24 14:49:50|7473.9|7471.1|7475.5|7472.7|7475.5|7472.7|7473.9|7471.1|30
1624546200000|2021-06-24 14:50:00|7475.9|7473.1|7474.5|7471.7|7476.4|7473.6|7474.4|7471.6|54
1624546210000|2021-06-24 14:50:10|7475.4|7472.6|7479.9|7477.1|7479.9|7477.1|7475.4|7472.6|174
1624546220000|2021-06-24 14:50:20|7480.4|7477.6|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|14
1624546230000|2021-06-24 14:50:30|7480.5|7477.7|7480.5|7477.7|7480.9|7478.1|7480.4|7477.6|38
1624546240000|2021-06-24 14:50:40|7480.9|7478.1|7480.4|7477.6|7481.4|7478.6|7479.6|7476.8|33
1624546250000|2021-06-24 14:50:50|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|3
1624546260000|2021-06-24 14:51:00|7480.9|7478.1|7480.4|7477.6|7480.9|7478.1|7479.9|7477.1|11
1624546270000|2021-06-24 14:51:10|7479.9|7477.1|7478.9|7476.1|7479.9|7477.1|7477.9|7475.1|15
1624546280000|2021-06-24 14:51:20|7479|7476.2|7480.5|7477.7|7480.6|7477.8|7478.6|7475.8|16
1624546290000|2021-06-24 14:51:30|7479.6|7476.8|7480.6|7477.8|7480.6|7477.8|7479.6|7476.8|18
1624546300000|2021-06-24 14:51:40|7480.5|7477.7|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|43
1624546310000|2021-06-24 14:51:50|7480.5|7477.7|7479.5|7476.7|7480.5|7477.7|7478.6|7475.8|22
1624546320000|2021-06-24 14:52:00|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7477.6|7474.8|173
1624546330000|2021-06-24 14:52:10|7479.5|7476.7|7480.6|7477.8|7480.6|7477.8|7479.1|7476.3|317
1624546340000|2021-06-24 14:52:20|||||||||57
1624546350000|2021-06-24 14:52:30|7480.5|7477.7|7479.6|7476.8|7480.5|7477.7|7479.1|7476.3|48
1624546360000|2021-06-24 14:52:40|7480.1|7477.3|7477.1|7474.3|7480.1|7477.3|7477.1|7474.3|112
1624546370000|2021-06-24 14:52:50|7477.6|7474.8|7478.1|7475.3|7478.5|7475.7|7477.1|7474.3|34
1624546380000|2021-06-24 14:53:00|7478.6|7475.8|7479|7476.2|7479.5|7476.7|7477.6|7474.8|3
1624546390000|2021-06-24 14:53:10|7478.5|7475.7|7476.6|7473.8|7478.6|7475.8|7476.5|7473.7|18
1624546400000|2021-06-24 14:53:20|7476.5|7473.7|7479|7476.2|7479.1|7476.3|7476.5|7473.7|20
1624546410000|2021-06-24 14:53:30|7478.9|7476.1|7477.5|7474.7|7478.9|7476.1|7477|7474.2|3
1624546420000|2021-06-24 14:53:40|7477.1|7474.3|7479.5|7476.7|7479.6|7476.8|7477.1|7474.3|89
1624546430000|2021-06-24 14:53:50|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7478.5|7475.7|63
1624546440000|2021-06-24 14:54:00|7479.1|7476.3|7479.6|7476.8|7480.6|7477.8|7479.1|7476.3|97
1624546450000|2021-06-24 14:54:10|7479.5|7476.7|7477.6|7474.8|7479.6|7476.8|7477.6|7474.8|28
1624546460000|2021-06-24 14:54:20|7477.1|7474.3|7478.5|7475.7|7478.6|7475.8|7476.1|7473.3|51
1624546470000|2021-06-24 14:54:30|7478.1|7475.3|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|0
1624546480000|2021-06-24 14:54:40|7477.8|7475|7478.2|7475.4|7478.6|7475.8|7477.7|7474.9|211
1624546490000|2021-06-24 14:54:50|7478.6|7475.8|7480.6|7477.8|7480.6|7477.8|7478.6|7475.8|63
1624546500000|2021-06-24 14:55:00|7480.1|7477.3|7480.6|7477.8|7480.6|7477.8|7478.6|7475.8|30
1624546510000|2021-06-24 14:55:10|7480.2|7477.4|7481.6|7478.8|7481.6|7478.8|7480.2|7477.4|17
1624546520000|2021-06-24 14:55:20|7481.1|7478.3|7481.1|7478.3|7481.6|7478.8|7480.6|7477.8|24
1624546530000|2021-06-24 14:55:30|7480.6|7477.8|7481.1|7478.3|7481.6|7478.8|7480.6|7477.8|1
1624546540000|2021-06-24 14:55:40|7480.9|7478.1|7477.6|7474.8|7480.9|7478.1|7477.6|7474.8|144
1624546550000|2021-06-24 14:55:50|7477.1|7474.3|7478.6|7475.8|7478.6|7475.8|7477.1|7474.3|26
1624546560000|2021-06-24 14:56:00|7478.2|7475.4|7474.1|7471.3|7478.2|7475.4|7473.6|7470.8|280
1624546570000|2021-06-24 14:56:10|7474.6|7471.8|7477.6|7474.8|7477.6|7474.8|7474.6|7471.8|25
1624546580000|2021-06-24 14:56:20|7477.1|7474.3|7478.1|7475.3|7479.5|7476.7|7477.1|7474.3|36
1624546590000|2021-06-24 14:56:30|7478.5|7475.7|7478.1|7475.3|7478.6|7475.8|7478.1|7475.3|5
1624546600000|2021-06-24 14:56:40|7478.6|7475.8|7470|7467.2|7478.6|7475.8|7470|7467.2|358
1624546610000|2021-06-24 14:56:50|7470.5|7467.7|7473|7470.2|7473|7470.2|7470.5|7467.7|20
1624546620000|2021-06-24 14:57:00|7472.9|7470.1|7473.5|7470.7|7474.5|7471.7|7471.9|7469.1|111
1624546630000|2021-06-24 14:57:10|7473.4|7470.6|7474.4|7471.6|7475|7472.2|7473|7470.2|34
1624546640000|2021-06-24 14:57:20|7474.5|7471.7|7474.5|7471.7|7475|7472.2|7474.5|7471.7|55
1624546650000|2021-06-24 14:57:30|7474|7471.2|7474.5|7471.7|7475.5|7472.7|7473.4|7470.6|38
1624546660000|2021-06-24 14:57:40|7474.9|7472.1|7476.4|7473.6|7476.5|7473.7|7474.9|7472.1|1
1624546670000|2021-06-24 14:57:50|7475.9|7473.1|7477|7474.2|7477|7474.2|7475.5|7472.7|1
1624546680000|2021-06-24 14:58:00|7476.5|7473.7|7477.9|7475.1|7478|7475.2|7476.5|7473.7|5
1624546690000|2021-06-24 14:58:10|7478|7475.2|7476.4|7473.6|7478.4|7475.6|7476.4|7473.6|5
1624546700000|2021-06-24 14:58:20|7476.5|7473.7|7478.4|7475.6|7478.4|7475.6|7476.4|7473.6|2
1624546710000|2021-06-24 14:58:30|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|1
1624546720000|2021-06-24 14:58:40|7477.5|7474.7|7476.4|7473.6|7477.5|7474.7|7476.4|7473.6|31
1624546730000|2021-06-24 14:58:50|7475.4|7472.6|7476.4|7473.6|7476.9|7474.1|7475.4|7472.6|0
1624546740000|2021-06-24 14:59:00|7476.2|7473.4|7475.4|7472.6|7476.2|7473.4|7475.4|7472.6|40
1624546750000|2021-06-24 14:59:10|7475.9|7473.1|7476.9|7474.1|7476.9|7474.1|7475.9|7473.1|126
1624546760000|2021-06-24 14:59:20|7476.4|7473.6|7477.4|7474.6|7477.4|7474.6|7476.4|7473.6|2
1624546770000|2021-06-24 14:59:30|7478.5|7475.7|7478.4|7475.6|7478.5|7475.7|7477.9|7475.1|33
1624546780000|2021-06-24 14:59:40|7477.9|7475.1|7477.5|7474.7|7479.5|7476.7|7477.4|7474.6|22
1624546790000|2021-06-24 14:59:50|7477.9|7475.1|7477.4|7474.6|7478.4|7475.6|7477.4|7474.6|3
1624546800000|2021-06-24 15:00:00|7477.9|7475.1|7479|7476.2|7479.9|7477.1|7477.4|7474.6|13
1624546810000|2021-06-24 15:00:10|7479.4|7476.6|7479.4|7476.6|7480.4|7477.6|7479.4|7476.6|35
1624546820000|2021-06-24 15:00:20|7479.5|7476.7|7480.4|7477.6|7481|7478.2|7479.5|7476.7|18
1624546830000|2021-06-24 15:00:30|7480.5|7477.7|7480.5|7477.7|7482.5|7479.7|7480.4|7477.6|17
1624546840000|2021-06-24 15:00:40|7480.9|7478.1|7479.4|7476.6|7481.4|7478.6|7479.4|7476.6|4
1624546850000|2021-06-24 15:00:50|7478.8|7476|7477.4|7474.6|7478.8|7476|7476.4|7473.6|8
1624546860000|2021-06-24 15:01:00|7476.9|7474.1|7477.4|7474.6|7477.4|7474.6|7476|7473.2|26
1624546870000|2021-06-24 15:01:10|7476.9|7474.1|7477.4|7474.6|7478.4|7475.6|7476.9|7474.1|3
1624546880000|2021-06-24 15:01:20|7478.4|7475.6|7477.4|7474.6|7478.4|7475.6|7477.4|7474.6|6
1624546890000|2021-06-24 15:01:30|7477.9|7475.1|7478.4|7475.6|7480.5|7477.7|7477.9|7475.1|249
1624546900000|2021-06-24 15:01:40|7478.9|7476.1|7479.4|7476.6|7479.5|7476.7|7478.4|7475.6|18
1624546910000|2021-06-24 15:01:50|7479|7476.2|7480.5|7477.7|7480.5|7477.7|7479|7476.2|19
1624546920000|2021-06-24 15:02:00|7480.9|7478.1|7480.5|7477.7|7482.4|7479.6|7480.5|7477.7|16
1624546930000|2021-06-24 15:02:10|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7479.4|7476.6|12
1624546940000|2021-06-24 15:02:20|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|0
1624546950000|2021-06-24 15:02:30|7480.9|7478.1|7481.4|7478.6|7481.9|7479.1|7480.9|7478.1|1
1624546960000|2021-06-24 15:02:40|7482.4|7479.6|7481.4|7478.6|7482.4|7479.6|7481.4|7478.6|1
1624546970000|2021-06-24 15:02:50|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|0
1624546980000|2021-06-24 15:03:00|7481.4|7478.6|7482.5|7479.7|7482.5|7479.7|7481.4|7478.6|11
1624546990000|2021-06-24 15:03:10|7482.9|7480.1|7482.9|7480.1|7483.4|7480.6|7482.4|7479.6|8
1624547000000|2021-06-24 15:03:20|7482.8|7480|7483.5|7480.7|7483.9|7481.1|7482.4|7479.6|27
1624547010000|2021-06-24 15:03:30|7483.9|7481.1|7483.5|7480.7|7484.4|7481.6|7482.9|7480.1|29
1624547020000|2021-06-24 15:03:40|7483.9|7481.1|7483.9|7481.1|7484.9|7482.1|7483.4|7480.6|40
1624547030000|2021-06-24 15:03:50|7484.4|7481.6|7484.9|7482.1|7485.4|7482.6|7484.4|7481.6|11
1624547040000|2021-06-24 15:04:00|7484.4|7481.6|7485.5|7482.7|7485.5|7482.7|7484.4|7481.6|13
1624547050000|2021-06-24 15:04:10|7485.4|7482.6|7485.4|7482.6|7486.4|7483.6|7485.4|7482.6|16
1624547060000|2021-06-24 15:04:20|7485.9|7483.1|7485.4|7482.6|7486.9|7484.1|7485.4|7482.6|235
1624547070000|2021-06-24 15:04:30|7485.5|7482.7|7487|7484.2|7487.5|7484.7|7485.5|7482.7|99
1624547080000|2021-06-24 15:04:40|7486.9|7484.1|7486|7483.2|7487|7484.2|7486|7483.2|38
1624547090000|2021-06-24 15:04:50|7486.5|7483.7|7487|7484.2|7487.5|7484.7|7486.5|7483.7|8
1624547100000|2021-06-24 15:05:00|7487.5|7484.7|7487|7484.2|7487.5|7484.7|7486.5|7483.7|78
1624547110000|2021-06-24 15:05:10|7487.5|7484.7|7485.5|7482.7|7487.5|7484.7|7485.5|7482.7|32
1624547120000|2021-06-24 15:05:20|||||||||18
1624547130000|2021-06-24 15:05:30|7485|7482.2|7485|7482.2|7485.5|7482.7|7484.9|7482.1|19
1624547140000|2021-06-24 15:05:40|7484.5|7481.7|7483.5|7480.7|7485|7482.2|7482.4|7479.6|182
1624547150000|2021-06-24 15:05:50|7483.9|7481.1|7484.5|7481.7|7484.5|7481.7|7483.9|7481.1|8
1624547160000|2021-06-24 15:06:00|7485.4|7482.6|7485.5|7482.7|7485.5|7482.7|7485.4|7482.6|5
1624547170000|2021-06-24 15:06:10|7485.4|7482.6|7485.5|7482.7|7486.4|7483.6|7485.4|7482.6|18
1624547180000|2021-06-24 15:06:20|7485.4|7482.6|7484.9|7482.1|7485.5|7482.7|7484.9|7482.1|9
1624547190000|2021-06-24 15:06:30|7484.5|7481.7|7485.3|7482.5|7485.3|7482.5|7484.4|7481.6|4
1624547200000|2021-06-24 15:06:40|7485.4|7482.6|7485.5|7482.7|7485.5|7482.7|7485.4|7482.6|1
1624547210000|2021-06-24 15:06:50|7486.5|7483.7|7486.9|7484.1|7487.5|7484.7|7486.5|7483.7|19
1624547220000|2021-06-24 15:07:00|7486.5|7483.7|7486.9|7484.1|7487|7484.2|7486.5|7483.7|5
1624547230000|2021-06-24 15:07:10|7487|7484.2|7486.9|7484.1|7488.3|7485.5|7486.9|7484.1|56
1624547240000|2021-06-24 15:07:20|7487.3|7484.5|7487.4|7484.6|7487.4|7484.6|7487.3|7484.5|1
1624547250000|2021-06-24 15:07:30|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|1
1624547260000|2021-06-24 15:07:40|7487.4|7484.6|7485.4|7482.6|7487.4|7484.6|7485.4|7482.6|7
1624547270000|2021-06-24 15:07:50|7485.5|7482.7|7485.5|7482.7|7486.5|7483.7|7485|7482.2|13
1624547280000|2021-06-24 15:08:00|7485.4|7482.6|7485|7482.2|7485.5|7482.7|7485|7482.2|9
1624547290000|2021-06-24 15:08:10|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|11
1624547300000|2021-06-24 15:08:20|7485.6|7482.8|7486|7483.2|7486.5|7483.7|7485.6|7482.8|6
1624547310000|2021-06-24 15:08:30|7486.5|7483.7|7486.5|7483.7|7487.5|7484.7|7486|7483.2|5
1624547320000|2021-06-24 15:08:40|7487|7484.2|7487|7484.2|7487.5|7484.7|7486.5|7483.7|21
1624547330000|2021-06-24 15:08:50|7487.5|7484.7|7486.5|7483.7|7487.5|7484.7|7486.5|7483.7|4
1624547340000|2021-06-24 15:09:00|7487|7484.2|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|10
1624547350000|2021-06-24 15:09:10|||||||||73
1624547360000|2021-06-24 15:09:20|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|103
1624547370000|2021-06-24 15:09:30|7489|7486.2|7489|7486.2|7489|7486.2|7488.5|7485.7|47
1624547380000|2021-06-24 15:09:40|7489.5|7486.7|7487.3|7484.5|7491.5|7488.7|7486.9|7484.1|276
1624547390000|2021-06-24 15:09:50|7486.5|7483.7|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|8
1624547400000|2021-06-24 15:10:00|7487.4|7484.6|7489.5|7486.7|7489.6|7486.8|7486.5|7483.7|423
1624547410000|2021-06-24 15:10:10|7489.6|7486.8|7489.7|7486.9|7490.6|7487.8|7489.6|7486.8|21
1624547420000|2021-06-24 15:10:20|7490.1|7487.3|7489.1|7486.3|7490.6|7487.8|7489.1|7486.3|19
1624547430000|2021-06-24 15:10:30|7489.2|7486.4|7488.1|7485.3|7489.5|7486.7|7488|7485.2|9
1624547440000|2021-06-24 15:10:40|7488.2|7485.4|7488|7485.2|7488.7|7485.9|7487.6|7484.8|10
1624547450000|2021-06-24 15:10:50|7487.6|7484.8|7487|7484.2|7487.6|7484.8|7486.6|7483.8|332
1624547460000|2021-06-24 15:11:00|7486.5|7483.7|7484|7481.2|7486.5|7483.7|7484|7481.2|5
1624547470000|2021-06-24 15:11:10|7484.5|7481.7|7485.5|7482.7|7485.5|7482.7|7484.1|7481.3|26
1624547480000|2021-06-24 15:11:20|7485.1|7482.3|7485.5|7482.7|7485.6|7482.8|7485|7482.2|71
1624547490000|2021-06-24 15:11:30|7485.1|7482.3|7486|7483.2|7486.6|7483.8|7485|7482.2|8
1624547500000|2021-06-24 15:11:40|7485.5|7482.7|7487.1|7484.3|7487.1|7484.3|7485.5|7482.7|54
1624547510000|2021-06-24 15:11:50|7487.6|7484.8|7487.6|7484.8|7488.5|7485.7|7487.5|7484.7|10
1624547520000|2021-06-24 15:12:00|7488.1|7485.3|7488.1|7485.3|7488.6|7485.8|7488.1|7485.3|2
1624547530000|2021-06-24 15:12:10|7488.5|7485.7|7487.6|7484.8|7488.5|7485.7|7487.5|7484.7|11
1624547540000|2021-06-24 15:12:20|7486.6|7483.8|7487.6|7484.8|7488.5|7485.7|7486.5|7483.7|36
1624547550000|2021-06-24 15:12:30|7488|7485.2|7487.5|7484.7|7488.1|7485.3|7486.6|7483.8|5
1624547560000|2021-06-24 15:12:40|7487|7484.2|7486.1|7483.3|7487|7484.2|7485.6|7482.8|5
1624547570000|2021-06-24 15:12:50|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|39
1624547580000|2021-06-24 15:13:00|7486.5|7483.7|7486.6|7483.8|7486.6|7483.8|7486.5|7483.7|19
1624547590000|2021-06-24 15:13:10|7487.1|7484.3|7487.5|7484.7|7487.5|7484.7|7487.1|7484.3|4
1624547600000|2021-06-24 15:13:20|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|1
1624547610000|2021-06-24 15:13:30|7488|7485.2|7489.6|7486.8|7489.6|7486.8|7488|7485.2|36
1624547620000|2021-06-24 15:13:40|7489.5|7486.7|7488.6|7485.8|7489.5|7486.7|7488.6|7485.8|6
1624547630000|2021-06-24 15:13:50|7488.5|7485.7|7488.5|7485.7|7488.6|7485.8|7488.5|7485.7|10
1624547640000|2021-06-24 15:14:00|7488.6|7485.8|7488|7485.2|7489|7486.2|7488|7485.2|21
1624547650000|2021-06-24 15:14:10|7487.6|7484.8|7488.2|7485.4|7488.2|7485.4|7487.6|7484.8|16
1624547660000|2021-06-24 15:14:20|7488.7|7485.9|7488|7485.2|7488.7|7485.9|7487.1|7484.3|88
1624547670000|2021-06-24 15:14:30|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|3
1624547680000|2021-06-24 15:14:40|7487.5|7484.7|7485|7482.2|7487.6|7484.8|7485|7482.2|76
1624547690000|2021-06-24 15:14:50|7485.6|7482.8|7486.6|7483.8|7486.6|7483.8|7485.6|7482.8|11
1624547700000|2021-06-24 15:15:00|7486.5|7483.7|7487.1|7484.3|7487.1|7484.3|7486|7483.2|12
1624547710000|2021-06-24 15:15:10|7487.6|7484.8|7485.6|7482.8|7487.6|7484.8|7485.6|7482.8|36
1624547720000|2021-06-24 15:15:20|7485.5|7482.7|7485|7482.2|7485.5|7482.7|7484.6|7481.8|4
1624547730000|2021-06-24 15:15:30|7484.6|7481.8|7484.5|7481.7|7485|7482.2|7483.5|7480.7|26
1624547740000|2021-06-24 15:15:40|7484.6|7481.8|7482.5|7479.7|7485.5|7482.7|7482.5|7479.7|13
1624547750000|2021-06-24 15:15:50|7482.6|7479.8|7482.6|7479.8|7483|7480.2|7482.5|7479.7|7
1624547760000|2021-06-24 15:16:00|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7482.5|7479.7|39
1624547770000|2021-06-24 15:16:10|7484|7481.2|7484.5|7481.7|7484.5|7481.7|7484|7481.2|171
1624547780000|2021-06-24 15:16:20|7484.4|7481.6|7483.5|7480.7|7484.4|7481.6|7483.5|7480.7|6
1624547790000|2021-06-24 15:16:30|7483|7480.2|7483.5|7480.7|7484.5|7481.7|7483|7480.2|27
1624547800000|2021-06-24 15:16:40|||||||||10
1624547810000|2021-06-24 15:16:50|7484.5|7481.7|7484.6|7481.8|7485.6|7482.8|7484.5|7481.7|28
1624547820000|2021-06-24 15:17:00|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7483.5|7480.7|24
1624547830000|2021-06-24 15:17:10|7485.5|7482.7|7485.6|7482.8|7485.6|7482.8|7485.5|7482.7|6
1624547840000|2021-06-24 15:17:20|7486|7483.2|7485.5|7482.7|7486.5|7483.7|7485.5|7482.7|15
1624547850000|2021-06-24 15:17:30|7485.6|7482.8|7485.5|7482.7|7485.6|7482.8|7485.5|7482.7|4
1624547860000|2021-06-24 15:17:40|7485.6|7482.8|7486.5|7483.7|7486.6|7483.8|7485.5|7482.7|3
1624547870000|2021-06-24 15:17:50|7485.6|7482.8|7486|7483.2|7486|7483.2|7485.5|7482.7|3
1624547880000|2021-06-24 15:18:00|7485.6|7482.8|7486.5|7483.7|7486.5|7483.7|7485.6|7482.8|5
1624547890000|2021-06-24 15:18:10|7486.6|7483.8|7486|7483.2|7487|7484.2|7486|7483.2|6
1624547900000|2021-06-24 15:18:20|7485.6|7482.8|7486|7483.2|7486|7483.2|7485.6|7482.8|8
1624547910000|2021-06-24 15:18:30|7486.5|7483.7|7486.6|7483.8|7486.6|7483.8|7485.5|7482.7|5
1624547920000|2021-06-24 15:18:40|7486.5|7483.7|7486.5|7483.7|7487|7484.2|7486.5|7483.7|2
1624547930000|2021-06-24 15:18:50|||||||||68
1624547940000|2021-06-24 15:19:00|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|10
1624547950000|2021-06-24 15:19:10|7486.5|7483.7|7488|7485.2|7488|7485.2|7486.5|7483.7|11
1624547960000|2021-06-24 15:19:20|7488.5|7485.7|7488.5|7485.7|7488.6|7485.8|7488.5|7485.7|10
1624547970000|2021-06-24 15:19:30|7488.6|7485.8|7489.6|7486.8|7490.5|7487.7|7488.6|7485.8|82
1624547980000|2021-06-24 15:19:40|7490|7487.2|7490|7487.2|7490.5|7487.7|7489.5|7486.7|9
1624547990000|2021-06-24 15:19:50|7489.5|7486.7|7487.5|7484.7|7489.5|7486.7|7487.5|7484.7|14
1624548000000|2021-06-24 15:20:00|7487.6|7484.8|7488|7485.2|7488|7485.2|7487.6|7484.8|15
1624548010000|2021-06-24 15:20:10|7487.6|7484.8|7488|7485.2|7488|7485.2|7487.5|7484.7|18
1624548020000|2021-06-24 15:20:20|7487.6|7484.8|7487.5|7484.7|7487.6|7484.8|7487.5|7484.7|3
1624548030000|2021-06-24 15:20:30|7486.6|7483.8|7485.5|7482.7|7486.6|7483.8|7485.5|7482.7|44
1624548040000|2021-06-24 15:20:40|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|1
1624548050000|2021-06-24 15:20:50|7484.5|7481.7|7483.5|7480.7|7484.5|7481.7|7483.5|7480.7|3
1624548060000|2021-06-24 15:21:00|7483|7480.2|7481.5|7478.7|7483|7480.2|7480.5|7477.7|53
1624548070000|2021-06-24 15:21:10|7481.9|7479.1|7482.5|7479.7|7482.5|7479.7|7481.5|7478.7|3
1624548080000|2021-06-24 15:21:20|7483|7480.2|7483.6|7480.8|7483.6|7480.8|7482.5|7479.7|22
1624548090000|2021-06-24 15:21:30|7484|7481.2|7484.5|7481.7|7484.6|7481.8|7484|7481.2|14
1624548100000|2021-06-24 15:21:40|7484.6|7481.8|7484|7481.2|7485|7482.2|7484|7481.2|7
1624548110000|2021-06-24 15:21:50|7484.5|7481.7|7485|7482.2|7485.6|7482.8|7484.5|7481.7|5
1624548120000|2021-06-24 15:22:00|7485.1|7482.3|7483.6|7480.8|7485.1|7482.3|7483.5|7480.7|10
1624548130000|2021-06-24 15:22:10|7483.5|7480.7|7481.6|7478.8|7484|7481.2|7481.6|7478.8|25
1624548140000|2021-06-24 15:22:20|7481.5|7478.7|7480|7477.2|7482|7479.2|7480|7477.2|27
1624548150000|2021-06-24 15:22:30|7479.5|7476.7|7480.6|7477.8|7480.6|7477.8|7479.5|7476.7|35
1624548160000|2021-06-24 15:22:40|7480.5|7477.7|7480.5|7477.7|7481.5|7478.7|7480.5|7477.7|129
1624548170000|2021-06-24 15:22:50|7480.6|7477.8|7480.5|7477.7|7481.5|7478.7|7480.5|7477.7|43
1624548180000|2021-06-24 15:23:00|7479.5|7476.7|7477.5|7474.7|7479.5|7476.7|7476.5|7473.7|39
1624548190000|2021-06-24 15:23:10|7477.6|7474.8|7477|7474.2|7478.5|7475.7|7477|7474.2|3
1624548200000|2021-06-24 15:23:20|7476.5|7473.7|7476.5|7473.7|7477|7474.2|7476.1|7473.3|23
1624548210000|2021-06-24 15:23:30|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7475.5|7472.7|214
1624548220000|2021-06-24 15:23:40|7476.4|7473.6|7474.5|7471.7|7476.4|7473.6|7474.4|7471.6|65
1624548230000|2021-06-24 15:23:50|7475.3|7472.5|7475.9|7473.1|7475.9|7473.1|7475.3|7472.5|0
1624548240000|2021-06-24 15:24:00|7476|7473.2|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|5
1624548250000|2021-06-24 15:24:10|7475.5|7472.7|7476|7473.2|7476.5|7473.7|7475.4|7472.6|8
1624548260000|2021-06-24 15:24:20|7476.4|7473.6|7476.5|7473.7|7476.5|7473.7|7476|7473.2|5
1624548270000|2021-06-24 15:24:30|7476.6|7473.8|7478.5|7475.7|7478.5|7475.7|7476|7473.2|103
1624548280000|2021-06-24 15:24:40|7478.6|7475.8|7477.6|7474.8|7478.6|7475.8|7477.5|7474.7|25
1624548290000|2021-06-24 15:24:50|7478.5|7475.7|7477|7474.2|7478.5|7475.7|7477|7474.2|56
1624548300000|2021-06-24 15:25:00|7476.9|7474.1|7476.6|7473.8|7477|7474.2|7476.5|7473.7|6
1624548310000|2021-06-24 15:25:10|7477|7474.2|7478.5|7475.7|7478.5|7475.7|7477|7474.2|9
1624548320000|2021-06-24 15:25:20|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7477.6|7474.8|9
1624548330000|2021-06-24 15:25:30|7478|7475.2|7477.5|7474.7|7478|7475.2|7477.5|7474.7|7
1624548350000|2021-06-24 15:25:50|7477|7474.2|7475.5|7472.7|7477|7474.2|7475.5|7472.7|8
1624548360000|2021-06-24 15:26:00|7474.5|7471.7|7474.5|7471.7|7474.6|7471.8|7473.5|7470.7|41
1624548370000|2021-06-24 15:26:10|7474|7471.2|7474|7471.2|7474|7471.2|7473.5|7470.7|5
1624548380000|2021-06-24 15:26:20|7474.5|7471.7|7475.1|7472.3|7476.1|7473.3|7474.5|7471.7|32
1624548390000|2021-06-24 15:26:30|7475.5|7472.7|7475.5|7472.7|7476.6|7473.8|7475.5|7472.7|17
1624548400000|2021-06-24 15:26:40|7475|7472.2|7474.5|7471.7|7475|7472.2|7474.5|7471.7|5
1624548410000|2021-06-24 15:26:50|7474.4|7471.6|7475.5|7472.7|7475.5|7472.7|7474.4|7471.6|22
1624548420000|2021-06-24 15:27:00|7475.6|7472.8|7475.5|7472.7|7476.5|7473.7|7475|7472.2|19
1624548430000|2021-06-24 15:27:10|7476|7473.2|7476.5|7473.7|7476.6|7473.8|7475.4|7472.6|50
1624548440000|2021-06-24 15:27:20|7477|7474.2|7476.5|7473.7|7477|7474.2|7476.4|7473.6|10
1624548450000|2021-06-24 15:27:30|7476.9|7474.1|7478.4|7475.6|7478.4|7475.6|7476.9|7474.1|63
1624548460000|2021-06-24 15:27:40|7478.2|7475.4|7475.4|7472.6|7478.2|7475.4|7474.6|7471.8|35
1624548470000|2021-06-24 15:27:50|7475.5|7472.7|7476|7473.2|7476|7473.2|7475.5|7472.7|16
1624548480000|2021-06-24 15:28:00|7475.5|7472.7|7475.9|7473.1|7476|7473.2|7475.5|7472.7|7
1624548490000|2021-06-24 15:28:10|7476|7473.2|7475.4|7472.6|7476|7473.2|7475.4|7472.6|1
1624548500000|2021-06-24 15:28:20|7474.5|7471.7|7476|7473.2|7476|7473.2|7474.5|7471.7|11
1624548510000|2021-06-24 15:28:30|7475.5|7472.7|7476.4|7473.6|7476.4|7473.6|7475.5|7472.7|20
1624548520000|2021-06-24 15:28:40|7476|7473.2|7476|7473.2|7476.4|7473.6|7475.5|7472.7|26
1624548530000|2021-06-24 15:28:50|7475.6|7472.8|7475.5|7472.7|7476|7473.2|7475.4|7472.6|48
1624548540000|2021-06-24 15:29:00|7475.6|7472.8|7472.4|7469.6|7476|7473.2|7471.4|7468.6|190
1624548550000|2021-06-24 15:29:10|7472.5|7469.7|7473.6|7470.8|7474.6|7471.8|7472.5|7469.7|257
1624548560000|2021-06-24 15:29:20|7474|7471.2|7474.6|7471.8|7475.6|7472.8|7474|7471.2|325
1624548570000|2021-06-24 15:29:30|7474.5|7471.7|7474.6|7471.8|7475.4|7472.6|7473.6|7470.8|255
1624548580000|2021-06-24 15:29:40|7475.6|7472.8|7474.6|7471.8|7475.6|7472.8|7474.1|7471.3|119
1624548590000|2021-06-24 15:29:50|7474.1|7471.3|7474.6|7471.8|7474.7|7471.9|7473.7|7470.9|372
1624548600000|2021-06-24 15:30:00|7474.7|7471.9|7476.6|7473.8|7476.6|7473.8|7474.6|7471.8|106
1624548610000|2021-06-24 15:30:10|7475.7|7472.9|7477.6|7474.8|7477.6|7474.8|7475.6|7472.8|43
1624548620000|2021-06-24 15:30:20|7476.6|7473.8|7476.7|7473.9|7477.6|7474.8|7476.6|7473.8|158
1624548630000|2021-06-24 15:30:30|7475.7|7472.9|7475.6|7472.8|7475.7|7472.9|7473.7|7470.9|128
1624548640000|2021-06-24 15:30:40|7474.6|7471.8|7473.4|7470.6|7474.6|7471.8|7472.4|7469.6|523
1624548650000|2021-06-24 15:30:50|7472.6|7469.8|7473.4|7470.6|7473.5|7470.7|7472|7469.2|547
1624548660000|2021-06-24 15:31:00|7472.5|7469.7|7473.4|7470.6|7473.6|7470.8|7472.4|7469.6|25
1624548670000|2021-06-24 15:31:10|7473|7470.2|7474.6|7471.8|7475|7472.2|7473|7470.2|69
1624548680000|2021-06-24 15:31:20|7475|7472.2|7474.9|7472.1|7475|7472.2|7474.6|7471.8|25
1624548690000|2021-06-24 15:31:30|7474.5|7471.7|7474.4|7471.6|7474.6|7471.8|7473.4|7470.6|51
1624548700000|2021-06-24 15:31:40|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.4|7471.6|2
1624548710000|2021-06-24 15:31:50|||||||||21
1624548720000|2021-06-24 15:32:00|7474.6|7471.8|7474.5|7471.7|7474.6|7471.8|7474.5|7471.7|4
1624548730000|2021-06-24 15:32:10|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7474.5|7471.7|59
1624548740000|2021-06-24 15:32:20|7474.6|7471.8|7475.6|7472.8|7475.6|7472.8|7474.6|7471.8|41
1624548750000|2021-06-24 15:32:30|||||||||15
1624548760000|2021-06-24 15:32:40|7476.6|7473.8|7477.6|7474.8|7477.6|7474.8|7476.6|7473.8|34
1624548770000|2021-06-24 15:32:50|7477.5|7474.7|7477.6|7474.8|7477.6|7474.8|7477|7474.2|33
1624548780000|2021-06-24 15:33:00|7477.4|7474.6|7476.6|7473.8|7477.4|7474.6|7475.6|7472.8|50
1624548790000|2021-06-24 15:33:10|7476.5|7473.7|7476.6|7473.8|7476.6|7473.8|7476.5|7473.7|4
1624548800000|2021-06-24 15:33:20|7477.7|7474.9|7477.7|7474.9|7478.6|7475.8|7477.7|7474.9|610
1624548810000|2021-06-24 15:33:30|7477.6|7474.8|7477.6|7474.8|7478.5|7475.7|7477.6|7474.8|19
1624548820000|2021-06-24 15:33:40|7478.6|7475.8|7479.6|7476.8|7479.6|7476.8|7478.6|7475.8|62
1624548830000|2021-06-24 15:33:50|7479.5|7476.7|7479.4|7476.6|7479.5|7476.7|7479.4|7476.6|29
1624548840000|2021-06-24 15:34:00|7479.6|7476.8|7480|7477.2|7480.5|7477.7|7479.6|7476.8|25
1624548850000|2021-06-24 15:34:10|7479.4|7476.6|7479.6|7476.8|7479.6|7476.8|7479.4|7476.6|10
1624548860000|2021-06-24 15:34:20|7480.4|7477.6|7479.4|7476.6|7480.5|7477.7|7479.4|7476.6|10
1624548870000|2021-06-24 15:34:30|7479.5|7476.7|7479.4|7476.6|7479.5|7476.7|7479.4|7476.6|3
1624548880000|2021-06-24 15:34:40|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|19
1624548890000|2021-06-24 15:34:50|7478.4|7475.6|7478.5|7475.7|7478.5|7475.7|7478.4|7475.6|14
1624548900000|2021-06-24 15:35:00|7479|7476.2|7479.4|7476.6|7479.6|7476.8|7479|7476.2|30
1624548910000|2021-06-24 15:35:10|7479|7476.2|7479.5|7476.7|7479.5|7476.7|7479|7476.2|4
1624548920000|2021-06-24 15:35:20|7479.6|7476.8|7482.4|7479.6|7482.5|7479.7|7479.6|7476.8|29
1624548930000|2021-06-24 15:35:30|7482|7479.2|7481.6|7478.8|7482|7479.2|7481.4|7478.6|23
1624548940000|2021-06-24 15:35:40|7481.5|7478.7|7479.4|7476.6|7481.5|7478.7|7479.4|7476.6|209
1624548950000|2021-06-24 15:35:50|7478.1|7475.3|7478.4|7475.6|7478.9|7476.1|7477.6|7474.8|59
1624548960000|2021-06-24 15:36:00|7479|7476.2|7480.6|7477.8|7481.1|7478.3|7479|7476.2|465
1624548970000|2021-06-24 15:36:10|||||||||3
1624548980000|2021-06-24 15:36:20|7480.1|7477.3|7479.6|7476.8|7480.6|7477.8|7479.6|7476.8|11
1624548990000|2021-06-24 15:36:30|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|37
1624549000000|2021-06-24 15:36:40|7479.6|7476.8|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|46
1624549010000|2021-06-24 15:36:50|7479.7|7476.9|7480.1|7477.3|7480.1|7477.3|7479.7|7476.9|12
1624549020000|2021-06-24 15:37:00|7479.6|7476.8|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|8
1624549030000|2021-06-24 15:37:10|7480.6|7477.8|7479.6|7476.8|7480.6|7477.8|7479.6|7476.8|2
1624549040000|2021-06-24 15:37:20|7479.7|7476.9|7480.6|7477.8|7480.6|7477.8|7479.7|7476.9|0
1624549050000|2021-06-24 15:37:30|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|1
1624549060000|2021-06-24 15:37:40|7481.6|7478.8|7479.6|7476.8|7481.6|7478.8|7479.6|7476.8|7
1624549080000|2021-06-24 15:38:00|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7478.6|7475.8|2
1624549090000|2021-06-24 15:38:10|7479.5|7476.7|7476.4|7473.6|7479.5|7476.7|7476.4|7473.6|36
1624549100000|2021-06-24 15:38:20|7475.9|7473.1|7475.4|7472.6|7475.9|7473.1|7474.5|7471.7|6
1624549110000|2021-06-24 15:38:30|7474.9|7472.1|7477|7474.2|7477|7474.2|7474.5|7471.7|4
1624549120000|2021-06-24 15:38:40|7476.6|7473.8|7477|7474.2|7477.1|7474.3|7476.4|7473.6|42
1624549130000|2021-06-24 15:38:50|7477.5|7474.7|7476.4|7473.6|7477.5|7474.7|7476.4|7473.6|3
1624549140000|2021-06-24 15:39:00|7475.6|7472.8|7477.9|7475.1|7478|7475.2|7475.4|7472.6|22
1624549150000|2021-06-24 15:39:10|7477.4|7474.6|7477.9|7475.1|7478.5|7475.7|7476.6|7473.8|5
1624549160000|2021-06-24 15:39:20|7477.6|7474.8|7478.4|7475.6|7478.4|7475.6|7477.6|7474.8|0
1624549170000|2021-06-24 15:39:30|7478|7475.2|7477.4|7474.6|7478|7475.2|7477.4|7474.6|1
1624549180000|2021-06-24 15:39:40|7477.5|7474.7|7479|7476.2|7479|7476.2|7477.5|7474.7|7
1624549190000|2021-06-24 15:39:50|7479.9|7477.1|7480.4|7477.6|7480.4|7477.6|7479.4|7476.6|2
1624549200000|2021-06-24 15:40:00|7480.5|7477.7|7480.9|7478.1|7481|7478.2|7480.4|7477.6|44
1624549210000|2021-06-24 15:40:10|7481.4|7478.6|7480.4|7477.6|7481.4|7478.6|7480.4|7477.6|24
1624549220000|2021-06-24 15:40:20|7479.9|7477.1|7478.9|7476.1|7479.9|7477.1|7478.6|7475.8|26
1624549230000|2021-06-24 15:40:30|7478.5|7475.7|7477.5|7474.7|7478.5|7475.7|7477.4|7474.6|10
1624549240000|2021-06-24 15:40:40|7476.5|7473.7|7477.4|7474.6|7477.4|7474.6|7476.5|7473.7|7
1624549250000|2021-06-24 15:40:50|7477.9|7475.1|7478|7475.2|7478|7475.2|7477.9|7475.1|3
1624549260000|2021-06-24 15:41:00|7477.4|7474.6|7479.5|7476.7|7479.5|7476.7|7477.4|7474.6|21
1624549270000|2021-06-24 15:41:10|7479.4|7476.6|7479.5|7476.7|7479.5|7476.7|7479.4|7476.6|1
1624549280000|2021-06-24 15:41:20|7479.9|7477.1|7479.5|7476.7|7479.9|7477.1|7479.4|7476.6|0
1624549290000|2021-06-24 15:41:30|7480.4|7477.6|7478.5|7475.7|7480.9|7478.1|7478.4|7475.6|20
1624549300000|2021-06-24 15:41:40|7478.4|7475.6|7477.9|7475.1|7478.5|7475.7|7477.9|7475.1|19
1624549310000|2021-06-24 15:41:50|7478.4|7475.6|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|2
1624549320000|2021-06-24 15:42:00|7479.6|7476.8|7478.5|7475.7|7480.4|7477.6|7478.4|7475.6|27
1624549330000|2021-06-24 15:42:10|7478.4|7475.6|7478|7475.2|7479.4|7476.6|7477.4|7474.6|27
1624549340000|2021-06-24 15:42:20|7478.4|7475.6|7478.4|7475.6|7478.5|7475.7|7478.4|7475.6|4
1624549350000|2021-06-24 15:42:30|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|10
1624549360000|2021-06-24 15:42:40|7478.6|7475.8|7479.5|7476.7|7479.5|7476.7|7478.6|7475.8|2
1624549370000|2021-06-24 15:42:50|7479.6|7476.8|7481.4|7478.6|7481.6|7478.8|7479.6|7476.8|9
1624549380000|2021-06-24 15:43:00|7481.5|7478.7|7482|7479.2|7482.4|7479.6|7481.4|7478.6|52
1624549390000|2021-06-24 15:43:10|7481.9|7479.1|7481.4|7478.6|7482|7479.2|7481.4|7478.6|13
1624549400000|2021-06-24 15:43:20|7480.9|7478.1|7481|7478.2|7481.5|7478.7|7480.9|7478.1|14
1624549410000|2021-06-24 15:43:30|7481.4|7478.6|7481.5|7478.7|7481.5|7478.7|7480.9|7478.1|0
1624549420000|2021-06-24 15:43:40|7481.9|7479.1|7482|7479.2|7482.4|7479.6|7481.4|7478.6|53
1624549430000|2021-06-24 15:43:50|7482.4|7479.6|7481.5|7478.7|7482.4|7479.6|7481.4|7478.6|33
1624549440000|2021-06-24 15:44:00|7481.9|7479.1|7482|7479.2|7482.5|7479.7|7481.6|7478.8|13
1624549450000|2021-06-24 15:44:10|7482.4|7479.6|7481.5|7478.7|7482.5|7479.7|7481.4|7478.6|9
1624549460000|2021-06-24 15:44:20|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.4|7478.6|2
1624549470000|2021-06-24 15:44:30|7482.4|7479.6|7481.5|7478.7|7482.4|7479.6|7481.4|7478.6|6
1624549480000|2021-06-24 15:44:40|7481.6|7478.8|7483.4|7480.6|7483.6|7480.8|7481.4|7478.6|40
1624549490000|2021-06-24 15:44:50|7482.6|7479.8|7483|7480.2|7483|7480.2|7482.5|7479.7|8
1624549500000|2021-06-24 15:45:00|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482|7479.2|8
1624549510000|2021-06-24 15:45:10|7482.5|7479.7|7482.6|7479.8|7482.6|7479.8|7482.5|7479.7|1
1624549520000|2021-06-24 15:45:20|7483.1|7480.3|7483|7480.2|7483.1|7480.3|7483|7480.2|4
1624549530000|2021-06-24 15:45:30|7483.1|7480.3|7482.6|7479.8|7483.5|7480.7|7482.6|7479.8|6
1624549540000|2021-06-24 15:45:40|7482.5|7479.7|7482.5|7479.7|7482.6|7479.8|7482|7479.2|1
1624549550000|2021-06-24 15:45:50|7483|7480.2|7482.6|7479.8|7483|7480.2|7481.6|7478.8|22
1624549560000|2021-06-24 15:46:00|7482.5|7479.7|7481|7478.2|7482.5|7479.7|7481|7478.2|42
1624549570000|2021-06-24 15:46:10|7481.5|7478.7|7481.6|7478.8|7482.5|7479.7|7481.5|7478.7|17
1624549580000|2021-06-24 15:46:20|7482.4|7479.6|7482.5|7479.7|7482.5|7479.7|7481.5|7478.7|3
1624549590000|2021-06-24 15:46:30|7482.4|7479.6|7480.5|7477.7|7482.4|7479.6|7480.4|7477.6|26
1624549600000|2021-06-24 15:46:40|7480.4|7477.6|7479.5|7476.7|7480.5|7477.7|7479.5|7476.7|23
1624549610000|2021-06-24 15:46:50|7480|7477.2|7480.5|7477.7|7480.5|7477.7|7480|7477.2|0
1624549620000|2021-06-24 15:47:00|7480.4|7477.6|7480.5|7477.7|7480.5|7477.7|7480|7477.2|0
1624549630000|2021-06-24 15:47:10|7480.4|7477.6|7479.5|7476.7|7480.5|7477.7|7479.4|7476.6|17
1624549640000|2021-06-24 15:47:20|7480|7477.2|7479.5|7476.7|7480|7477.2|7479.4|7476.6|92
1624549650000|2021-06-24 15:47:30|7479.4|7476.6|7469.4|7466.6|7479.5|7476.7|7469.4|7466.6|173
1624549660000|2021-06-24 15:47:40|7469.5|7466.7|7470|7467.2|7470.4|7467.6|7468.4|7465.6|39
1624549670000|2021-06-24 15:47:50|7469.9|7467.1|7468.5|7465.7|7470|7467.2|7468.4|7465.6|33
1624549680000|2021-06-24 15:48:00|7469|7466.2|7468.5|7465.7|7469.5|7466.7|7468|7465.2|28
1624549690000|2021-06-24 15:48:10|7469|7466.2|7467.4|7464.6|7469.5|7466.7|7467.4|7464.6|8
1624549700000|2021-06-24 15:48:20|7466.5|7463.7|7463.9|7461.1|7467.4|7464.6|7462.5|7459.7|128
1624549710000|2021-06-24 15:48:30|7463.5|7460.7|7470.4|7467.6|7470.5|7467.7|7463.4|7460.6|209
1624549720000|2021-06-24 15:48:40|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7469.5|7466.7|2
1624549730000|2021-06-24 15:48:50|7470.9|7468.1|7467|7464.2|7470.9|7468.1|7466.5|7463.7|39
1624549740000|2021-06-24 15:49:00|7467.5|7464.7|7468|7465.2|7468.4|7465.6|7465.5|7462.7|102
1624549750000|2021-06-24 15:49:10|7468.4|7465.6|7468|7465.2|7468.4|7465.6|7466.9|7464.1|3
1624549760000|2021-06-24 15:49:20|7468.3|7465.5|7467|7464.2|7468.3|7465.5|7466.9|7464.1|4
1624549770000|2021-06-24 15:49:30|7467.9|7465.1|7465.4|7462.6|7467.9|7465.1|7464|7461.2|248
1624549780000|2021-06-24 15:49:40|7464.8|7462|7465.8|7463|7466.3|7463.5|7464.8|7462|23
1624549790000|2021-06-24 15:49:50|7465.3|7462.5|7465.3|7462.5|7465.9|7463.1|7464.8|7462|3
1624549800000|2021-06-24 15:50:00|7465.8|7463|7466.3|7463.5|7467.3|7464.5|7465.3|7462.5|56
1624549810000|2021-06-24 15:50:10|7465.9|7463.1|7465.4|7462.6|7466.9|7464.1|7464.5|7461.7|34
1624549820000|2021-06-24 15:50:20|7465.9|7463.1|7466.9|7464.1|7466.9|7464.1|7465.9|7463.1|22
1624549830000|2021-06-24 15:50:30|7467.3|7464.5|7466.3|7463.5|7467.3|7464.5|7465.8|7463|4
1624549840000|2021-06-24 15:50:40|7466|7463.2|7464.8|7462|7466.4|7463.6|7464.8|7462|3
1624549850000|2021-06-24 15:50:50|7464.4|7461.6|7465.9|7463.1|7466.9|7464.1|7464.4|7461.6|49
1624549860000|2021-06-24 15:51:00|7466|7463.2|7466.4|7463.6|7466.4|7463.6|7465.4|7462.6|7
1624549870000|2021-06-24 15:51:10|7465.4|7462.6|7466.4|7463.6|7466.4|7463.6|7465.3|7462.5|71
1624549880000|2021-06-24 15:51:20|7466.5|7463.7|7469.4|7466.6|7470.4|7467.6|7466.5|7463.7|158
1624549890000|2021-06-24 15:51:30|7469.5|7466.7|7470.4|7467.6|7471|7468.2|7468.5|7465.7|42
1624549900000|2021-06-24 15:51:40|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|2
1624549910000|2021-06-24 15:51:50|7470.4|7467.6|7470.5|7467.7|7470.5|7467.7|7470.4|7467.6|1
1624549920000|2021-06-24 15:52:00|7471|7468.2|7468.4|7465.6|7471.5|7468.7|7467.4|7464.6|76
1624549930000|2021-06-24 15:52:10|7468.5|7465.7|7468.4|7465.6|7468.5|7465.7|7468.4|7465.6|5
1624549940000|2021-06-24 15:52:20|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7467.5|7464.7|6
1624549950000|2021-06-24 15:52:30|7468.4|7465.6|7469.4|7466.6|7469.5|7466.7|7468.4|7465.6|2
1624549960000|2021-06-24 15:52:40|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7467.9|7465.1|1
1624549970000|2021-06-24 15:52:50|7467.5|7464.7|7466.5|7463.7|7467.5|7464.7|7466.5|7463.7|24
1624549980000|2021-06-24 15:53:00|7466.9|7464.1|7467|7464.2|7467.5|7464.7|7466.4|7463.6|7
1624549990000|2021-06-24 15:53:10|7467.4|7464.6|7466.4|7463.6|7467.5|7464.7|7465.4|7462.6|28
1624550000000|2021-06-24 15:53:20|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|21
1624550010000|2021-06-24 15:53:30|7467.4|7464.6|7465.4|7462.6|7467.4|7464.6|7465.4|7462.6|9
1624550020000|2021-06-24 15:53:40|7464.3|7461.5|7464.3|7461.5|7464.8|7462|7463.8|7461|73
1624550030000|2021-06-24 15:53:50|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|148
1624550040000|2021-06-24 15:54:00|7463.9|7461.1|7466.8|7464|7466.8|7464|7463.8|7461|90
1624550050000|2021-06-24 15:54:10|7466.4|7463.6|7465.9|7463.1|7466.4|7463.6|7465.4|7462.6|17
1624550060000|2021-06-24 15:54:20|7466.4|7463.6|7466.3|7463.5|7466.8|7464|7466.3|7463.5|1
1624550070000|2021-06-24 15:54:30|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.3|7462.5|4
1624550080000|2021-06-24 15:54:40|7466.3|7463.5|7465.4|7462.6|7466.3|7463.5|7465.3|7462.5|1
1624550090000|2021-06-24 15:54:50|7466.3|7463.5|7466.3|7463.5|7467.3|7464.5|7466.3|7463.5|3
1624550100000|2021-06-24 15:55:00|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.3|7463.5|0
1624550110000|2021-06-24 15:55:10|7467.3|7464.5|7468.3|7465.5|7468.3|7465.5|7467.3|7464.5|1
1624550120000|2021-06-24 15:55:20|7467.8|7465|7468.3|7465.5|7468.3|7465.5|7467.8|7465|0
1624550130000|2021-06-24 15:55:30|7467.8|7465|7467.3|7464.5|7468.3|7465.5|7467.3|7464.5|23
1624550140000|2021-06-24 15:55:40|7467.4|7464.6|7469.8|7467|7469.8|7467|7467.4|7464.6|6
1624550150000|2021-06-24 15:55:50|7470.3|7467.5|7471.9|7469.1|7472.4|7469.6|7470.3|7467.5|70
1624550160000|2021-06-24 15:56:00|7471.4|7468.6|7472.5|7469.7|7474|7471.2|7471.4|7468.6|32
1624550170000|2021-06-24 15:56:10|7472.4|7469.6|7471.5|7468.7|7472.5|7469.7|7471.5|7468.7|2
1624550180000|2021-06-24 15:56:20|7472|7469.2|7473.5|7470.7|7473.5|7470.7|7472|7469.2|9
1624550190000|2021-06-24 15:56:30|7472.5|7469.7|7472|7469.2|7472.5|7469.7|7472|7469.2|4
1624550200000|2021-06-24 15:56:40|7472.4|7469.6|7472.5|7469.7|7472.5|7469.7|7472.4|7469.6|1
1624550210000|2021-06-24 15:56:50|7472.4|7469.6|7472|7469.2|7472.4|7469.6|7471.5|7468.7|2
1624550220000|2021-06-24 15:57:00|7472.4|7469.6|7473.5|7470.7|7473.5|7470.7|7472.4|7469.6|2
1624550230000|2021-06-24 15:57:10|7473|7470.2|7472.5|7469.7|7474|7471.2|7472.5|7469.7|14
1624550240000|2021-06-24 15:57:20|7473|7470.2|7474.5|7471.7|7475|7472.2|7473|7470.2|5
1624550250000|2021-06-24 15:57:30|7474.9|7472.1|7474.9|7472.1|7475|7472.2|7473.4|7470.6|1
1624550260000|2021-06-24 15:57:40|7475|7472.2|7474.9|7472.1|7475.4|7472.6|7474.5|7471.7|1
1624550270000|2021-06-24 15:57:50|7474.8|7472|7474.5|7471.7|7474.9|7472.1|7474.4|7471.6|3
1624550280000|2021-06-24 15:58:00|7474.8|7472|7475.4|7472.6|7475.4|7472.6|7474.4|7471.6|4
1624550300000|2021-06-24 15:58:20|7475.1|7472.3|7472.4|7469.6|7475.1|7472.3|7471.5|7468.7|76
1624550310000|2021-06-24 15:58:30|7472.5|7469.7|7473.3|7470.5|7473.4|7470.6|7472.5|7469.7|5
1624550320000|2021-06-24 15:58:40|||||||||1
1624550330000|2021-06-24 15:58:50|7473.8|7471|7474.3|7471.5|7475.3|7472.5|7472.8|7470|81
1624550340000|2021-06-24 15:59:00|7473.8|7471|7476.3|7473.5|7477.8|7475|7473.3|7470.5|182
1624550350000|2021-06-24 15:59:10|7475.8|7473|7476.9|7474.1|7478.4|7475.6|7475.8|7473|46
1624550360000|2021-06-24 15:59:20|7476.5|7473.7|7476.5|7473.7|7477.3|7474.5|7475.5|7472.7|47
1624550370000|2021-06-24 15:59:30|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|9
1624550380000|2021-06-24 15:59:40|7476.5|7473.7|7476.5|7473.7|7477.4|7474.6|7476.5|7473.7|6
1624550390000|2021-06-24 15:59:50|7477|7474.2|7477.9|7475.1|7477.9|7475.1|7477|7474.2|9
1624550400000|2021-06-24 16:00:00|7478.4|7475.6|7479.4|7476.6|7479.4|7476.6|7477.5|7474.7|7
1624550410000|2021-06-24 16:00:10|7477.5|7474.7|7477.5|7474.7|7478|7475.2|7477.5|7474.7|18
1624550430000|2021-06-24 16:00:30|7476.5|7473.7|7477.5|7474.7|7477.5|7474.7|7476.5|7473.7|8
1624550440000|2021-06-24 16:00:40|7477.4|7474.6|7472.8|7470|7477.5|7474.7|7472.3|7469.5|360
1624550450000|2021-06-24 16:00:50|7472.3|7469.5|7472.3|7469.5|7473.3|7470.5|7472.3|7469.5|15
1624550460000|2021-06-24 16:01:00|7472.4|7469.6|7474.3|7471.5|7474.3|7471.5|7472.4|7469.6|15
1624550470000|2021-06-24 16:01:10|7474.5|7471.7|7475.3|7472.5|7476.2|7473.4|7474.5|7471.7|16
1624550480000|2021-06-24 16:01:20|7476.3|7473.5|7475.8|7473|7476.3|7473.5|7475.8|7473|3
1624550490000|2021-06-24 16:01:30|7476.3|7473.5|7476.3|7473.5|7477.3|7474.5|7475.8|7473|2
1624550500000|2021-06-24 16:01:40|7476.2|7473.4|7476.3|7473.5|7476.3|7473.5|7475.3|7472.5|9
1624550510000|2021-06-24 16:01:50|7476.4|7473.6|7477.3|7474.5|7477.3|7474.5|7475.4|7472.6|8
1624550520000|2021-06-24 16:02:00|7476.3|7473.5|7474.8|7472|7476.3|7473.5|7474.3|7471.5|12
1624550530000|2021-06-24 16:02:10|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|0
1624550540000|2021-06-24 16:02:20|7474.8|7472|7475.3|7472.5|7476.3|7473.5|7474.3|7471.5|21
1624550550000|2021-06-24 16:02:30|7475.2|7472.4|7474.3|7471.5|7475.3|7472.5|7474.3|7471.5|0
1624550560000|2021-06-24 16:02:40|7474.8|7472|7475.3|7472.5|7475.4|7472.6|7474.8|7472|7
1624550570000|2021-06-24 16:02:50|7475.2|7472.4|7474.3|7471.5|7475.3|7472.5|7473.3|7470.5|68
1624550580000|2021-06-24 16:03:00|7475.3|7472.5|7475.8|7473|7476.3|7473.5|7475.3|7472.5|4
1624550590000|2021-06-24 16:03:10|7476.3|7473.5|7476.3|7473.5|7477.3|7474.5|7476.3|7473.5|15
1624550600000|2021-06-24 16:03:20|7477.3|7474.5|7474.8|7472|7477.3|7474.5|7474.8|7472|8
1624550610000|2021-06-24 16:03:30|7475.2|7472.4|7475.3|7472.5|7475.8|7473|7475.2|7472.4|8
1624550620000|2021-06-24 16:03:40|7475.8|7473|7476.2|7473.4|7476.3|7473.5|7475.7|7472.9|3
1624550630000|2021-06-24 16:03:50|7475.8|7473|7472.4|7469.6|7476.2|7473.4|7471.4|7468.6|66
1624550640000|2021-06-24 16:04:00|7472.3|7469.5|7474.3|7471.5|7474.8|7472|7472.3|7469.5|27
1624550650000|2021-06-24 16:04:10|7473.8|7471|7473.3|7470.5|7473.8|7471|7472.8|7470|4
1624550660000|2021-06-24 16:04:20|7472.3|7469.5|7473.3|7470.5|7473.3|7470.5|7472.3|7469.5|19
1624550670000|2021-06-24 16:04:30|7472.7|7469.9|7470.4|7467.6|7472.7|7469.9|7470.3|7467.5|81
1624550680000|2021-06-24 16:04:40|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7469.4|7466.6|43
1624550690000|2021-06-24 16:04:50|7469.4|7466.6|7470.3|7467.5|7470.3|7467.5|7468.3|7465.5|520
1624550700000|2021-06-24 16:05:00|7470.4|7467.6|7468.3|7465.5|7470.4|7467.6|7468.3|7465.5|19
1624550710000|2021-06-24 16:05:10|7467.8|7465|7468.3|7465.5|7468.3|7465.5|7467.8|7465|1
1624550720000|2021-06-24 16:05:20|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7467.2|7464.4|16
1624550730000|2021-06-24 16:05:30|7467.7|7464.9|7467.2|7464.4|7467.7|7464.9|7466.7|7463.9|9
1624550740000|2021-06-24 16:05:40|7466.7|7463.9|7470.3|7467.5|7470.3|7467.5|7466.7|7463.9|79
1624550750000|2021-06-24 16:05:50|7470.4|7467.6|7470.3|7467.5|7470.4|7467.6|7470.3|7467.5|2
1624550760000|2021-06-24 16:06:00|7469.8|7467|7469.3|7466.5|7470.3|7467.5|7469.3|7466.5|6
1624550770000|2021-06-24 16:06:10|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.8|7467|2
1624550780000|2021-06-24 16:06:20|7470.4|7467.6|7469.8|7467|7470.4|7467.6|7469.8|7467|49
1624550790000|2021-06-24 16:06:30|7470.3|7467.5|7469.6|7466.8|7470.3|7467.5|7469.2|7466.4|21
1624550800000|2021-06-24 16:06:40|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|3
1624550810000|2021-06-24 16:06:50|||||||||4
1624550820000|2021-06-24 16:07:00|7467.7|7464.9|7468.4|7465.6|7468.4|7465.6|7467.7|7464.9|21
1624550830000|2021-06-24 16:07:10|7468.5|7465.7|7470.3|7467.5|7470.4|7467.6|7468.5|7465.7|4
1624550840000|2021-06-24 16:07:20|7469.8|7467|7469.3|7466.5|7469.8|7467|7469.3|7466.5|10
1624550850000|2021-06-24 16:07:30|7469.8|7467|7469.3|7466.5|7470.2|7467.4|7469.3|7466.5|1
1624550860000|2021-06-24 16:07:40|7470.4|7467.6|7469.3|7466.5|7470.4|7467.6|7469.3|7466.5|13
1624550870000|2021-06-24 16:07:50|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.8|7467|0
1624550880000|2021-06-24 16:08:00|7470.2|7467.4|7469.8|7467|7470.2|7467.4|7469.4|7466.6|12
1624550890000|2021-06-24 16:08:10|7469.6|7466.8|7467.3|7464.5|7469.6|7466.8|7467.3|7464.5|29
1624550900000|2021-06-24 16:08:20|7467.8|7465|7468.2|7465.4|7468.3|7465.5|7467.8|7465|2
1624550910000|2021-06-24 16:08:30|7467.7|7464.9|7469.8|7467|7470.3|7467.5|7467.7|7464.9|61
1624550920000|2021-06-24 16:08:40|7470.3|7467.5|7470.3|7467.5|7471.3|7468.5|7470.3|7467.5|84
1624550930000|2021-06-24 16:08:50|7470.4|7467.6|7470.4|7467.6|7471.8|7469|7470.3|7467.5|4
1624550940000|2021-06-24 16:09:00|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|0
1624550950000|2021-06-24 16:09:10|7471.5|7468.7|7471.3|7468.5|7472.3|7469.5|7471.3|7468.5|18
1624550960000|2021-06-24 16:09:20|7470.3|7467.5|7468.3|7465.5|7470.4|7467.6|7467.9|7465.1|32
1624550970000|2021-06-24 16:09:30|7467.3|7464.5|7466.3|7463.5|7467.3|7464.5|7465.4|7462.6|15
1624550980000|2021-06-24 16:09:40|7467.3|7464.5|7467.8|7465|7468.3|7465.5|7467.3|7464.5|6
1624550990000|2021-06-24 16:09:50|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.3|7464.5|4
1624551000000|2021-06-24 16:10:00|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.8|7465|2
1624551010000|2021-06-24 16:10:10|7467.3|7464.5|7466.3|7463.5|7467.3|7464.5|7466.3|7463.5|92
1624551020000|2021-06-24 16:10:20|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.8|7463|47
1624551030000|2021-06-24 16:10:30|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.3|7462.5|15
1624551040000|2021-06-24 16:10:40|7464.7|7461.9|7465.3|7462.5|7465.3|7462.5|7463.8|7461|94
1624551050000|2021-06-24 16:10:50|7466.3|7463.5|7467.8|7465|7467.8|7465|7466.3|7463.5|15
1624551060000|2021-06-24 16:11:00|7468.4|7465.6|7469.3|7466.5|7470.2|7467.4|7468.3|7465.5|10
1624551070000|2021-06-24 16:11:10|7468.4|7465.6|7467.8|7465|7469.3|7466.5|7467.4|7464.6|23
1624551080000|2021-06-24 16:11:20|7467.3|7464.5|7466.9|7464.1|7467.3|7464.5|7466.3|7463.5|9
1624551090000|2021-06-24 16:11:30|7467.4|7464.6|7467.8|7465|7468.3|7465.5|7467.4|7464.6|9
1624551100000|2021-06-24 16:11:40|7467.3|7464.5|7466.8|7464|7467.8|7465|7466.3|7463.5|5
1624551110000|2021-06-24 16:11:50|7467.8|7465|7469.3|7466.5|7469.3|7466.5|7467.8|7465|41
1624551120000|2021-06-24 16:12:00|7468.8|7466|7470.3|7467.5|7470.3|7467.5|7468.8|7466|3
1624551130000|2021-06-24 16:12:10|7470.4|7467.6|7470.8|7468|7470.8|7468|7470.3|7467.5|0
1624551140000|2021-06-24 16:12:20|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|0
1624551150000|2021-06-24 16:12:30|7470.3|7467.5|7469.3|7466.5|7470.3|7467.5|7468.8|7466|18
1624551170000|2021-06-24 16:12:50|||||||||1
1624551180000|2021-06-24 16:13:00|7469.4|7466.6|7469.3|7466.5|7469.4|7466.6|7469.3|7466.5|1
1624551190000|2021-06-24 16:13:10|7469.4|7466.6|7470.2|7467.4|7470.3|7467.5|7469.3|7466.5|4
1624551200000|2021-06-24 16:13:20|7469.3|7466.5|7469.3|7466.5|7469.8|7467|7469.3|7466.5|0
1624551210000|2021-06-24 16:13:30|7469.4|7466.6|7470.3|7467.5|7470.4|7467.6|7469.3|7466.5|1
1624551220000|2021-06-24 16:13:40|7470.4|7467.6|7469.3|7466.5|7470.4|7467.6|7469.3|7466.5|1
1624551230000|2021-06-24 16:13:50|7469.4|7466.6|7469.2|7466.4|7469.4|7466.6|7469.2|7466.4|0
1624551240000|2021-06-24 16:14:00|7468.2|7465.4|7468.2|7465.4|7468.4|7465.6|7468.2|7465.4|3
1624551250000|2021-06-24 16:14:10|7468.3|7465.5|7468.2|7465.4|7468.3|7465.5|7468.2|7465.4|0
1624551260000|2021-06-24 16:14:20|7468.3|7465.5|7468.2|7465.4|7468.3|7465.5|7468.2|7465.4|2
1624551270000|2021-06-24 16:14:30|7468.3|7465.5|7468.2|7465.4|7468.3|7465.5|7468.2|7465.4|2
1624551280000|2021-06-24 16:14:40|7468.7|7465.9|7469.4|7466.6|7470.8|7468|7468.7|7465.9|10
1624551290000|2021-06-24 16:14:50|7469.8|7467|7470.3|7467.5|7471.2|7468.4|7469.8|7467|9
1624551300000|2021-06-24 16:15:00|7470.4|7467.6|7470.2|7467.4|7471.3|7468.5|7470.2|7467.4|9
1624551310000|2021-06-24 16:15:10|7470.3|7467.5|7470.3|7467.5|7471.3|7468.5|7470.2|7467.4|10
1624551320000|2021-06-24 16:15:20|7470.4|7467.6|7470.2|7467.4|7470.7|7467.9|7470.2|7467.4|3
1624551330000|2021-06-24 16:15:30|7470.3|7467.5|7470.7|7467.9|7470.8|7468|7470.3|7467.5|2
1624551340000|2021-06-24 16:15:40|7470.4|7467.6|7470.8|7468|7471.3|7468.5|7470.4|7467.6|16
1624551350000|2021-06-24 16:15:50|7471.3|7468.5|7471.8|7469|7471.8|7469|7471.2|7468.4|1
1624551360000|2021-06-24 16:16:00|7472.2|7469.4|7472.8|7470|7473.2|7470.4|7472.2|7469.4|4
1624551370000|2021-06-24 16:16:10|7472.3|7469.5|7473.2|7470.4|7473.2|7470.4|7472.2|7469.4|1
1624551380000|2021-06-24 16:16:20|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7471.2|7468.4|23
1624551390000|2021-06-24 16:16:30|7471.2|7468.4|7470.3|7467.5|7471.2|7468.4|7470.2|7467.4|48
1624551400000|2021-06-24 16:16:40|7470.2|7467.4|7469.8|7467|7470.2|7467.4|7469.8|7467|5
1624551410000|2021-06-24 16:16:50|7469.7|7466.9|7469.7|7466.9|7469.8|7467|7469.2|7466.4|2
1624551420000|2021-06-24 16:17:00|7469.4|7466.6|7469.7|7466.9|7470.3|7467.5|7469.4|7466.6|2
1624551430000|2021-06-24 16:17:10|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.8|7467|2
1624551440000|2021-06-24 16:17:20|7470.2|7467.4|7470.8|7468|7470.8|7468|7469.9|7467.1|0
1624551460000|2021-06-24 16:17:40|7471.3|7468.5|7470.2|7467.4|7471.3|7468.5|7470.2|7467.4|6
1624551470000|2021-06-24 16:17:50|7470.3|7467.5|7470.8|7468|7470.8|7468|7470.3|7467.5|20
1624551480000|2021-06-24 16:18:00|7470.3|7467.5|7471.8|7469|7471.9|7469.1|7470.3|7467.5|27
1624551490000|2021-06-24 16:18:10|7471.7|7468.9|7472.9|7470.1|7473.4|7470.6|7471.4|7468.6|59
1624551500000|2021-06-24 16:18:20|7472.8|7470|7472.9|7470.1|7472.9|7470.1|7472.8|7470|2
1624551510000|2021-06-24 16:18:30|7472.4|7469.6|7472.8|7470|7472.9|7470.1|7472.3|7469.5|2
1624551520000|2021-06-24 16:18:40|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7472.3|7469.5|1
1624551530000|2021-06-24 16:18:50|7472.3|7469.5|7472.4|7469.6|7472.4|7469.6|7472.3|7469.5|0
1624551540000|2021-06-24 16:19:00|7472.8|7470|7472.8|7470|7472.9|7470.1|7472.8|7470|2
1624551550000|2021-06-24 16:19:10|7472.4|7469.6|7472.4|7469.6|7473.3|7470.5|7472.3|7469.5|9
1624551560000|2021-06-24 16:19:20|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.4|7469.6|21
1624551570000|2021-06-24 16:19:30|7472.7|7469.9|7472.3|7469.5|7472.7|7469.9|7472.3|7469.5|5
1624551580000|2021-06-24 16:19:40|7472.4|7469.6|7471.2|7468.4|7472.4|7469.6|7471.2|7468.4|2
1624551590000|2021-06-24 16:19:50|7470.8|7468|7470.3|7467.5|7470.8|7468|7470.3|7467.5|9
1624551600000|2021-06-24 16:20:00|7470.4|7467.6|7471.3|7468.5|7471.4|7468.6|7470.2|7467.4|22
1624551610000|2021-06-24 16:20:10|7471.4|7468.6|7471.2|7468.4|7471.4|7468.6|7471.2|7468.4|2
1624551620000|2021-06-24 16:20:20|7471.3|7468.5|7471.4|7468.6|7471.4|7468.6|7471.3|7468.5|3
1624551640000|2021-06-24 16:20:40|7472.3|7469.5|7471.9|7469.1|7472.4|7469.6|7471.9|7469.1|1
1624551650000|2021-06-24 16:20:50|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|0
1624551660000|2021-06-24 16:21:00|7472.9|7470.1|7472.4|7469.6|7473.2|7470.4|7471.8|7469|17
1624551670000|2021-06-24 16:21:10|7472.3|7469.5|7472.3|7469.5|7473.2|7470.4|7472.3|7469.5|1
1624551680000|2021-06-24 16:21:20|7472.2|7469.4|7470.2|7467.4|7472.3|7469.5|7469.8|7467|15
1624551690000|2021-06-24 16:21:30|7469.8|7467|7467.3|7464.5|7469.8|7467|7466.8|7464|26
1624551700000|2021-06-24 16:21:40|7467.2|7464.4|7463.3|7460.5|7467.2|7464.4|7462.3|7459.5|103
1624551710000|2021-06-24 16:21:50|7463.4|7460.6|7463.2|7460.4|7464.2|7461.4|7461.7|7458.9|21
1624551720000|2021-06-24 16:22:00|7463.3|7460.5|7464.2|7461.4|7464.3|7461.5|7463.2|7460.4|14
1624551730000|2021-06-24 16:22:10|7464.3|7461.5|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|4
1624551740000|2021-06-24 16:22:20|7464.2|7461.4|7463.3|7460.5|7464.3|7461.5|7463.3|7460.5|2
1624551750000|2021-06-24 16:22:30|7463.2|7460.4|7464.2|7461.4|7464.2|7461.4|7463.2|7460.4|0
1624551760000|2021-06-24 16:22:40|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|1
1624551770000|2021-06-24 16:22:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|2
1624551780000|2021-06-24 16:23:00|7465.3|7462.5|7465.4|7462.6|7465.4|7462.6|7465.2|7462.4|2
1624551790000|2021-06-24 16:23:10|7466.3|7463.5|7467.7|7464.9|7468.7|7465.9|7466.2|7463.4|25
1624551800000|2021-06-24 16:23:20|7467.8|7465|7466.2|7463.4|7467.8|7465|7466.2|7463.4|13
1624551810000|2021-06-24 16:23:30|7465.7|7462.9|7464.2|7461.4|7465.7|7462.9|7464.2|7461.4|25
1624551820000|2021-06-24 16:23:40|7464.3|7461.5|7464.2|7461.4|7464.3|7461.5|7464.2|7461.4|1
1624551830000|2021-06-24 16:23:50|7465.2|7462.4|7465.3|7462.5|7466.2|7463.4|7465.2|7462.4|11
1624551840000|2021-06-24 16:24:00|7465.7|7462.9|7466.2|7463.4|7466.7|7463.9|7465.7|7462.9|13
1624551850000|2021-06-24 16:24:10|||||||||3
1624551860000|2021-06-24 16:24:20|7465.3|7462.5|7467.2|7464.4|7467.3|7464.5|7465.3|7462.5|58
1624551870000|2021-06-24 16:24:30|7466.4|7463.6|7467.3|7464.5|7467.4|7464.6|7466.4|7463.6|5
1624551880000|2021-06-24 16:24:40|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1624551900000|2021-06-24 16:25:00|7466.7|7463.9|7466.8|7464|7466.8|7464|7466.4|7463.6|3
1624551910000|2021-06-24 16:25:10|7466.7|7463.9|7466.3|7463.5|7466.7|7463.9|7466.2|7463.4|2
1624551930000|2021-06-24 16:25:30|7466.7|7463.9|7468.4|7465.6|7468.8|7466|7466.2|7463.4|15
1624551940000|2021-06-24 16:25:40|7468.9|7466.1|7468.3|7465.5|7469.4|7466.6|7468.3|7465.5|4
1624551950000|2021-06-24 16:25:50|7467.8|7465|7468.3|7465.5|7468.4|7465.6|7467.8|7465|2
1624551960000|2021-06-24 16:26:00|7467.8|7465|7467.3|7464.5|7467.8|7465|7466.8|7464|1
1624551970000|2021-06-24 16:26:10|7467.4|7464.6|7467.8|7465|7467.8|7465|7467.3|7464.5|3
1624551980000|2021-06-24 16:26:20|7468.3|7465.5|7467.4|7464.6|7468.3|7465.5|7467.4|7464.6|5
1624552000000|2021-06-24 16:26:40|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|1
1624552010000|2021-06-24 16:26:50|7468.3|7465.5|7468.3|7465.5|7468.4|7465.6|7468.3|7465.5|1
1624552020000|2021-06-24 16:27:00|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.2|7466.4|5
1624552030000|2021-06-24 16:27:10|7469.2|7466.4|7470.3|7467.5|7470.3|7467.5|7468.8|7466|3
1624552040000|2021-06-24 16:27:20|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1624552050000|2021-06-24 16:27:30|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|1
1624552060000|2021-06-24 16:27:40|7469.2|7466.4|7470.3|7467.5|7470.3|7467.5|7469.2|7466.4|7
1624552070000|2021-06-24 16:27:50|7470.2|7467.4|7468.7|7465.9|7470.2|7467.4|7468.7|7465.9|7
1624552080000|2021-06-24 16:28:00|7469.3|7466.5|7469.3|7466.5|7469.7|7466.9|7469.2|7466.4|5
1624552090000|2021-06-24 16:28:10|7469.4|7466.6|7470.2|7467.4|7470.3|7467.5|7469.4|7466.6|1
1624552100000|2021-06-24 16:28:20|7470.8|7468|7470.3|7467.5|7470.8|7468|7470.3|7467.5|33
1624552110000|2021-06-24 16:28:30|7470.8|7468|7470.3|7467.5|7471.3|7468.5|7470.3|7467.5|0
1624552120000|2021-06-24 16:28:40|7471.2|7468.4|7470.3|7467.5|7471.2|7468.4|7470.3|7467.5|0
1624552130000|2021-06-24 16:28:50|7470.4|7467.6|7470.3|7467.5|7470.8|7468|7470.3|7467.5|0
1624552140000|2021-06-24 16:29:00|7470.4|7467.6|7473.9|7471.1|7474.2|7471.4|7470.3|7467.5|40
1624552150000|2021-06-24 16:29:10|||||||||2
1624552160000|2021-06-24 16:29:20|7473.7|7470.9|7471.2|7468.4|7473.7|7470.9|7470.8|7468|44
1624552170000|2021-06-24 16:29:30|7471.3|7468.5|7471.2|7468.4|7471.4|7468.6|7471.2|7468.4|2
1624552180000|2021-06-24 16:29:40|7471.3|7468.5|7471.3|7468.5|7472.2|7469.4|7471.2|7468.4|0
1624552190000|2021-06-24 16:29:50|7471.5|7468.7|7472.8|7470|7472.8|7470|7471.5|7468.7|33
1624552200000|2021-06-24 16:30:00|7472.9|7470.1|7472.4|7469.6|7473.3|7470.5|7472.4|7469.6|77
1624552210000|2021-06-24 16:30:10|7472.8|7470|7475.2|7472.4|7475.2|7472.4|7472.8|7470|20
1624552220000|2021-06-24 16:30:20|7474.3|7471.5|7474.4|7471.6|7474.4|7471.6|7474.3|7471.5|4
1624552230000|2021-06-24 16:30:30|7474.7|7471.9|7472.3|7469.5|7474.7|7471.9|7472.2|7469.4|9
1624552250000|2021-06-24 16:30:50|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1624552260000|2021-06-24 16:31:00|7473.2|7470.4|7474.8|7472|7475.4|7472.6|7473.2|7470.4|36
1624552270000|2021-06-24 16:31:10|7474.4|7471.6|7474.3|7471.5|7474.7|7471.9|7474.3|7471.5|29
1624552280000|2021-06-24 16:31:20|7474.4|7471.6|7474.3|7471.5|7474.4|7471.6|7474.3|7471.5|2
1624552290000|2021-06-24 16:31:30|7474.4|7471.6|7474.3|7471.5|7474.7|7471.9|7474.3|7471.5|0
1624552300000|2021-06-24 16:31:40|7474.2|7471.4|7474.3|7471.5|7474.3|7471.5|7474.2|7471.4|0
1624552310000|2021-06-24 16:31:50|7474.7|7471.9|7474.2|7471.4|7474.8|7472|7474.2|7471.4|1
1624552320000|2021-06-24 16:32:00|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|2
1624552340000|2021-06-24 16:32:20|7473.3|7470.5|7474.3|7471.5|7474.3|7471.5|7473.3|7470.5|28
1624552350000|2021-06-24 16:32:30|7474.2|7471.4|7474.3|7471.5|7474.3|7471.5|7473.3|7470.5|10
1624552360000|2021-06-24 16:32:40|7474.4|7471.6|7474.8|7472|7475.3|7472.5|7474.4|7471.6|3
1624552370000|2021-06-24 16:32:50|7475.3|7472.5|7475.4|7472.6|7477.2|7474.4|7475.3|7472.5|2
1624552380000|2021-06-24 16:33:00|7475.8|7473|7475.4|7472.6|7476.3|7473.5|7475.3|7472.5|82
1624552390000|2021-06-24 16:33:10|7475.9|7473.1|7475.4|7472.6|7476.3|7473.5|7475.4|7472.6|2
1624552400000|2021-06-24 16:33:20|7475.8|7473|7475.3|7472.5|7476.3|7473.5|7474.3|7471.5|3
1624552410000|2021-06-24 16:33:30|7474.8|7472|7475.4|7472.6|7475.4|7472.6|7474.8|7472|0
1624552420000|2021-06-24 16:33:40|7475.5|7472.7|7475.3|7472.5|7476.3|7473.5|7475.3|7472.5|9
1624552440000|2021-06-24 16:34:00|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|0
1624552450000|2021-06-24 16:34:10|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|5
1624552470000|2021-06-24 16:34:30|7475.2|7472.4|7474.2|7471.4|7475.2|7472.4|7473.8|7471|30
1624552480000|2021-06-24 16:34:40|7473.3|7470.5|7473.8|7471|7474.3|7471.5|7473.3|7470.5|2
1624552490000|2021-06-24 16:34:50|7473.3|7470.5|7471.3|7468.5|7473.3|7470.5|7471.3|7468.5|6
1624552500000|2021-06-24 16:35:00|||||||||2
1624552510000|2021-06-24 16:35:10|7471.2|7468.4|7471.3|7468.5|7471.3|7468.5|7470.3|7467.5|1
1624552520000|2021-06-24 16:35:20|7471.2|7468.4|7471.3|7468.5|7471.3|7468.5|7471.2|7468.4|0
1624552530000|2021-06-24 16:35:30|7470.8|7468|7467.8|7465|7471.3|7468.5|7467.3|7464.5|72
1624552540000|2021-06-24 16:35:40|7468.3|7465.5|7467.2|7464.4|7468.3|7465.5|7467.2|7464.4|3
1624552550000|2021-06-24 16:35:50|7466.3|7463.5|7467.3|7464.5|7467.7|7464.9|7466.3|7463.5|3
1624552560000|2021-06-24 16:36:00|7468.3|7465.5|7471.3|7468.5|7471.3|7468.5|7468.3|7465.5|61
1624552570000|2021-06-24 16:36:10|7471.8|7469|7470.8|7468|7471.8|7469|7470.8|7468|12
1624552580000|2021-06-24 16:36:20|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7469.3|7466.5|3
1624552590000|2021-06-24 16:36:30|7470.3|7467.5|7470.7|7467.9|7470.8|7468|7470.3|7467.5|0
1624552600000|2021-06-24 16:36:40|7470.8|7468|7470.7|7467.9|7470.8|7468|7470.7|7467.9|0
1624552620000|2021-06-24 16:37:00|7470.3|7467.5|7470.8|7468|7470.8|7468|7470.3|7467.5|9
1624552630000|2021-06-24 16:37:10|7471.2|7468.4|7470.2|7467.4|7471.2|7468.4|7470.2|7467.4|14
1624552640000|2021-06-24 16:37:20|7470.3|7467.5|7470.2|7467.4|7470.3|7467.5|7470.2|7467.4|1
1624552650000|2021-06-24 16:37:30|7470.3|7467.5|7470.7|7467.9|7471.2|7468.4|7469.2|7466.4|6
1624552660000|2021-06-24 16:37:40|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1624552670000|2021-06-24 16:37:50|7470.3|7467.5|7470.7|7467.9|7470.7|7467.9|7470.3|7467.5|1
1624552680000|2021-06-24 16:38:00|7470.8|7468|7473.1|7470.3|7473.2|7470.4|7470.8|7468|22
1624552690000|2021-06-24 16:38:10|7472.8|7470|7470.2|7467.4|7472.8|7470|7470.2|7467.4|89
1624552710000|2021-06-24 16:38:30|7470.1|7467.3|7470.2|7467.4|7470.2|7467.4|7470.1|7467.3|2
1624552720000|2021-06-24 16:38:40|7470.1|7467.3|7468.2|7465.4|7470.1|7467.3|7468.2|7465.4|72
1624552730000|2021-06-24 16:38:50|7468.3|7465.5|7467.2|7464.4|7468.8|7466|7467.2|7464.4|114
1624552740000|2021-06-24 16:39:00|7467.7|7464.9|7465.3|7462.5|7468.2|7465.4|7465.2|7462.4|176
1624552750000|2021-06-24 16:39:10|7465.8|7463|7466.7|7463.9|7466.7|7463.9|7465.8|7463|1
1624552760000|2021-06-24 16:39:20|7466.2|7463.4|7464.6|7461.8|7466.7|7463.9|7464.3|7461.5|452
1624552770000|2021-06-24 16:39:30|7463.2|7460.4|7465.1|7462.3|7465.1|7462.3|7463.2|7460.4|11
1624552780000|2021-06-24 16:39:40|7464.6|7461.8|7464.2|7461.4|7464.6|7461.8|7463.2|7460.4|17
1624552790000|2021-06-24 16:39:50|7465.1|7462.3|7464.1|7461.3|7465.1|7462.3|7464.1|7461.3|1
1624552800000|2021-06-24 16:40:00|7464.6|7461.8|7465.1|7462.3|7465.2|7462.4|7464.6|7461.8|21
1624552810000|2021-06-24 16:40:10|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.1|7461.3|1
1624552820000|2021-06-24 16:40:20|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7464.6|7461.8|3
1624552830000|2021-06-24 16:40:30|7465.2|7462.4|7466.6|7463.8|7466.6|7463.8|7465.2|7462.4|0
1624552840000|2021-06-24 16:40:40|7466.1|7463.3|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|0
1624552860000|2021-06-24 16:41:00|7466.1|7463.3|7466.8|7464|7467.6|7464.8|7466.1|7463.3|36
1624552870000|2021-06-24 16:41:10|7467.1|7464.3|7466.8|7464|7467.1|7464.3|7466.3|7463.5|6
1624552880000|2021-06-24 16:41:20|7467.2|7464.4|7466.2|7463.4|7467.2|7464.4|7465.7|7462.9|4
1624552890000|2021-06-24 16:41:30|7466.1|7463.3|7465.7|7462.9|7466.1|7463.3|7465.2|7462.4|3
1624552910000|2021-06-24 16:41:50|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|0
1624552920000|2021-06-24 16:42:00|7466.1|7463.3|7466.2|7463.4|7466.6|7463.8|7466.1|7463.3|5
1624552930000|2021-06-24 16:42:10|7467.1|7464.3|7466.6|7463.8|7467.2|7464.4|7466.6|7463.8|6
1624552940000|2021-06-24 16:42:20|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|1
1624552950000|2021-06-24 16:42:30|7467.2|7464.4|7468.3|7465.5|7468.3|7465.5|7467.2|7464.4|26
1624552960000|2021-06-24 16:42:40|7468.8|7466|7467.7|7464.9|7468.8|7466|7467.7|7464.9|22
1624552970000|2021-06-24 16:42:50|7468.2|7465.4|7468.6|7465.8|7468.6|7465.8|7468.2|7465.4|1
1624552980000|2021-06-24 16:43:00|7468.2|7465.4|7468.1|7465.3|7468.2|7465.4|7468.1|7465.3|5
1624552990000|2021-06-24 16:43:10|7467.2|7464.4|7466.2|7463.4|7468.2|7465.4|7466.2|7463.4|9
1624553000000|2021-06-24 16:43:20|7466.3|7463.5|7466.2|7463.4|7466.3|7463.5|7465.3|7462.5|0
1624553010000|2021-06-24 16:43:30|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1624553020000|2021-06-24 16:43:40|7466.2|7463.4|7466.1|7463.3|7466.2|7463.4|7466.1|7463.3|0
1624553030000|2021-06-24 16:43:50|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|4
1624553040000|2021-06-24 16:44:00|7466.3|7463.5|7467.2|7464.4|7467.2|7464.4|7466.3|7463.5|28
1624553050000|2021-06-24 16:44:10|7467.3|7464.5|7467.2|7464.4|7467.3|7464.5|7467.2|7464.4|0
1624553060000|2021-06-24 16:44:20|7466.9|7464.1|7464.2|7461.4|7466.9|7464.1|7464.2|7461.4|41
1624553070000|2021-06-24 16:44:30|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|1
1624553080000|2021-06-24 16:44:40|7464.6|7461.8|7464.3|7461.5|7464.6|7461.8|7464.2|7461.4|8
1624553090000|2021-06-24 16:44:50|7459.1|7456.3|7460.2|7457.4|7461.1|7458.3|7459.1|7456.3|505
1624553100000|2021-06-24 16:45:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7458.2|7455.4|71
1624553110000|2021-06-24 16:45:10|7460.2|7457.4|7459.1|7456.3|7460.7|7457.9|7458.6|7455.8|12
1624553120000|2021-06-24 16:45:20|7459.2|7456.4|7459.1|7456.3|7459.2|7456.4|7458.7|7455.9|2
1624553130000|2021-06-24 16:45:30|7458.2|7455.4|7458.1|7455.3|7458.2|7455.4|7457.1|7454.3|7
1624553140000|2021-06-24 16:45:40|7457.6|7454.8|7458.6|7455.8|7458.6|7455.8|7457.1|7454.3|42
1624553150000|2021-06-24 16:45:50|7457.6|7454.8|7457.2|7454.4|7457.6|7454.8|7457.1|7454.3|10
1624553160000|2021-06-24 16:46:00|7457.1|7454.3|7459|7456.2|7459.1|7456.3|7457.1|7454.3|13
1624553170000|2021-06-24 16:46:10|7458.5|7455.7|7458.1|7455.3|7458.5|7455.7|7457.1|7454.3|6
1624553180000|2021-06-24 16:46:20|7457.6|7454.8|7456.1|7453.3|7457.6|7454.8|7455.1|7452.3|11
1624553190000|2021-06-24 16:46:30|7455.6|7452.8|7456.1|7453.3|7456.1|7453.3|7455.6|7452.8|9
1624553200000|2021-06-24 16:46:40|||||||||3
1624553210000|2021-06-24 16:46:50|7455.1|7452.3|7454.6|7451.8|7455.1|7452.3|7453.6|7450.8|41
1624553220000|2021-06-24 16:47:00|7455.1|7452.3|7455.6|7452.8|7455.6|7452.8|7455.1|7452.3|7
1624553230000|2021-06-24 16:47:10|7456|7453.2|7455.6|7452.8|7456.1|7453.3|7455.1|7452.3|1
1624553240000|2021-06-24 16:47:20|7455.1|7452.3|7454.6|7451.8|7455.1|7452.3|7454.6|7451.8|2
1624553250000|2021-06-24 16:47:30|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|0
1624553260000|2021-06-24 16:47:40|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|4
1624553270000|2021-06-24 16:47:50|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|1
1624553280000|2021-06-24 16:48:00|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.1|7453.3|8
1624553290000|2021-06-24 16:48:10|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|24
1624553300000|2021-06-24 16:48:20|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|23
1624553320000|2021-06-24 16:48:40|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|13
1624553330000|2021-06-24 16:48:50|7459.6|7456.8|7459.6|7456.8|7461.6|7458.8|7459.6|7456.8|33
1624553340000|2021-06-24 16:49:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.1|7456.3|324
1624553350000|2021-06-24 16:49:10|7459.6|7456.8|7461.6|7458.8|7461.6|7458.8|7459.6|7456.8|14
1624553360000|2021-06-24 16:49:20|7461.1|7458.3|7462.7|7459.9|7462.7|7459.9|7461.1|7458.3|10
1624553370000|2021-06-24 16:49:30|7463.1|7460.3|7462.7|7459.9|7463.1|7460.3|7462.2|7459.4|7
1624553380000|2021-06-24 16:49:40|7462.6|7459.8|7461.7|7458.9|7462.6|7459.8|7461.1|7458.3|22
1624553390000|2021-06-24 16:49:50|7461.6|7458.8|7461.6|7458.8|7461.7|7458.9|7461.6|7458.8|9
1624553400000|2021-06-24 16:50:00|7461.1|7458.3|7462.1|7459.3|7462.1|7459.3|7461.1|7458.3|15
1624553420000|2021-06-24 16:50:20|7462|7459.2|7462.2|7459.4|7462.2|7459.4|7461.6|7458.8|17
1624553430000|2021-06-24 16:50:30|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|1
1624553450000|2021-06-24 16:50:50|7463.1|7460.3|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|45
1624553460000|2021-06-24 16:51:00|7461.7|7458.9|7461.1|7458.3|7461.7|7458.9|7461.1|7458.3|22
1624553470000|2021-06-24 16:51:10|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|1
1624553480000|2021-06-24 16:51:20|7460.2|7457.4|7461.2|7458.4|7461.2|7458.4|7460.2|7457.4|4
1624553490000|2021-06-24 16:51:30|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|37
1624553500000|2021-06-24 16:51:40|7461.2|7458.4|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|1
1624553510000|2021-06-24 16:51:50|7462.3|7459.5|7463.6|7460.8|7463.7|7460.9|7462.3|7459.5|32
1624553520000|2021-06-24 16:52:00|7463.7|7460.9|7467.7|7464.9|7468.2|7465.4|7463.2|7460.4|43
1624553530000|2021-06-24 16:52:10|7467.2|7464.4|7467.6|7464.8|7468.1|7465.3|7467.2|7464.4|1
1624553540000|2021-06-24 16:52:20|7468.1|7465.3|7468.1|7465.3|7468.2|7465.4|7468.1|7465.3|4
1624553550000|2021-06-24 16:52:30|7468.7|7465.9|7469.1|7466.3|7469.2|7466.4|7468.6|7465.8|11
1624553560000|2021-06-24 16:52:40|7468.6|7465.8|7469.2|7466.4|7469.2|7466.4|7468.6|7465.8|5
1624553570000|2021-06-24 16:52:50|7470.1|7467.3|7471.2|7468.4|7471.2|7468.4|7470.1|7467.3|9
1624553580000|2021-06-24 16:53:00|7471.6|7468.8|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|13
1624553590000|2021-06-24 16:53:10|7471.1|7468.3|7471.2|7468.4|7471.6|7468.8|7471.1|7468.3|6
1624553600000|2021-06-24 16:53:20|7471.6|7468.8|7471.7|7468.9|7471.7|7468.9|7471.6|7468.8|1
1624553610000|2021-06-24 16:53:30|7472.1|7469.3|7471.6|7468.8|7472.1|7469.3|7470.8|7468|13
1624553620000|2021-06-24 16:53:40|7471.1|7468.3|7471.2|7468.4|7471.2|7468.4|7470.2|7467.4|8
1624553630000|2021-06-24 16:53:50|7471.7|7468.9|7471.6|7468.8|7471.7|7468.9|7471.6|7468.8|3
1624553640000|2021-06-24 16:54:00|7471.7|7468.9|7472.2|7469.4|7472.2|7469.4|7471.2|7468.4|5
1624553650000|2021-06-24 16:54:10|7471.8|7469|7471.2|7468.4|7471.8|7469|7471.2|7468.4|4
1624553660000|2021-06-24 16:54:20|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|0
1624553670000|2021-06-24 16:54:30|7470.6|7467.8|7470.2|7467.4|7471.1|7468.3|7470.1|7467.3|1
1624553680000|2021-06-24 16:54:40|7470.1|7467.3|7470.2|7467.4|7470.2|7467.4|7470.1|7467.3|1
1624553690000|2021-06-24 16:54:50|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|0
1624553700000|2021-06-24 16:55:00|7470|7467.2|7469.2|7466.4|7470|7467.2|7469.2|7466.4|4
1624553710000|2021-06-24 16:55:10|7469.6|7466.8|7470.6|7467.8|7471.2|7468.4|7469.6|7466.8|50
1624553720000|2021-06-24 16:55:20|7471.1|7468.3|7472.6|7469.8|7472.6|7469.8|7471.1|7468.3|20
1624553730000|2021-06-24 16:55:30|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|1
1624553740000|2021-06-24 16:55:40|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|0
1624553750000|2021-06-24 16:55:50|7471.2|7468.4|7471.1|7468.3|7471.2|7468.4|7471.1|7468.3|1
1624553760000|2021-06-24 16:56:00|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.2|7467.4|0
1624553770000|2021-06-24 16:56:10|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|1
1624553780000|2021-06-24 16:56:20|7470.6|7467.8|7469.2|7466.4|7470.6|7467.8|7469.2|7466.4|0
1624553790000|2021-06-24 16:56:30|||||||||1
1624553800000|2021-06-24 16:56:40|7469.6|7466.8|7470.2|7467.4|7470.2|7467.4|7469.6|7466.8|2
1624553810000|2021-06-24 16:56:50|7471.1|7468.3|7471.2|7468.4|7471.2|7468.4|7471.1|7468.3|5
1624553820000|2021-06-24 16:57:00|7471.6|7468.8|7471.2|7468.4|7471.7|7468.9|7471.1|7468.3|1
1624553830000|2021-06-24 16:57:10|||||||||1
1624553840000|2021-06-24 16:57:20|7471.1|7468.3|7470.6|7467.8|7471.1|7468.3|7470.6|7467.8|2
1624553850000|2021-06-24 16:57:30|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|0
1624553860000|2021-06-24 16:57:40|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1624553870000|2021-06-24 16:57:50|7470.1|7467.3|7470.1|7467.3|7470.2|7467.4|7469.7|7466.9|6
1624553880000|2021-06-24 16:58:00|7469.7|7466.9|7470.1|7467.3|7470.1|7467.3|7469.7|7466.9|1
1624553890000|2021-06-24 16:58:10|7470.2|7467.4|7471.1|7468.3|7471.1|7468.3|7470.2|7467.4|4
1624553900000|2021-06-24 16:58:20|7470.7|7467.9|7470.1|7467.3|7470.7|7467.9|7470.1|7467.3|0
1624553910000|2021-06-24 16:58:30|7470.2|7467.4|7471.1|7468.3|7471.1|7468.3|7470.2|7467.4|4
1624553920000|2021-06-24 16:58:40|7468.2|7465.4|7467.1|7464.3|7468.2|7465.4|7467.1|7464.3|20
1624553930000|2021-06-24 16:58:50|7466.6|7463.8|7466.6|7463.8|7466.7|7463.9|7466.6|7463.8|0
1624553940000|2021-06-24 16:59:00|7466.1|7463.3|7465.6|7462.8|7466.1|7463.3|7464.2|7461.4|15
1624553950000|2021-06-24 16:59:10|7465.1|7462.3|7465.2|7462.4|7465.6|7462.8|7465.1|7462.3|0
1624553960000|2021-06-24 16:59:20|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|0
1624553970000|2021-06-24 16:59:30|7465|7462.2|7465|7462.2|7465|7462.2|7464.7|7461.9|0
1624553980000|2021-06-24 16:59:40|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7464.6|7461.8|1
1624553990000|2021-06-24 16:59:50|7465.7|7462.9|7465.5|7462.7|7465.7|7462.9|7465.5|7462.7|1
1624554000000|2021-06-24 17:00:00|7465.6|7462.8|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|2
1624554010000|2021-06-24 17:00:10|7465.7|7462.9|7465.1|7462.3|7466|7463.2|7465.1|7462.3|3
1624554030000|2021-06-24 17:00:30|7465.6|7462.8|7466.7|7463.9|7466.7|7463.9|7465.6|7462.8|0
1624554040000|2021-06-24 17:00:40|7466.6|7463.8|7466.2|7463.4|7466.7|7463.9|7466.1|7463.3|0
1624554050000|2021-06-24 17:00:50|7465.6|7462.8|7466|7463.2|7466.1|7463.3|7465.6|7462.8|1
1624554060000|2021-06-24 17:01:00|7465.6|7462.8|7465.1|7462.3|7465.6|7462.8|7465.1|7462.3|3
1624554070000|2021-06-24 17:01:10|||||||||1
1624554080000|2021-06-24 17:01:20|7465.2|7462.4|7466.1|7463.3|7466.1|7463.3|7465.2|7462.4|19
1624554090000|2021-06-24 17:01:30|7466.2|7463.4|7467.1|7464.3|7467.2|7464.4|7466.2|7463.4|1
1624554110000|2021-06-24 17:01:50|7467.2|7464.4|7468.1|7465.3|7468.1|7465.3|7467.2|7464.4|0
1624554120000|2021-06-24 17:02:00|7468.2|7465.4|7469|7466.2|7469.1|7466.3|7468.2|7465.4|2
1624554130000|2021-06-24 17:02:10|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|6
1624554140000|2021-06-24 17:02:20|||||||||1
1624554150000|2021-06-24 17:02:30|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|3
1624554170000|2021-06-24 17:02:50|7467.6|7464.8|7467.5|7464.7|7467.7|7464.9|7467.2|7464.4|0
1624554180000|2021-06-24 17:03:00|7466.2|7463.4|7467.1|7464.3|7467.1|7464.3|7466.2|7463.4|1
1624554190000|2021-06-24 17:03:10|7467|7464.2|7466.1|7463.3|7467|7464.2|7466.1|7463.3|0
1624554200000|2021-06-24 17:03:20|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|0
1624554210000|2021-06-24 17:03:30|7466.1|7463.3|7467.1|7464.3|7467.2|7464.4|7466.1|7463.3|0
1624554220000|2021-06-24 17:03:40|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.1|7463.3|0
1624554230000|2021-06-24 17:03:50|7466.1|7463.3|7466.2|7463.4|7466.2|7463.4|7466.1|7463.3|1
1624554240000|2021-06-24 17:04:00|7466.7|7463.9|7468.1|7465.3|7468.2|7465.4|7466.6|7463.8|0
1624554250000|2021-06-24 17:04:10|7468.2|7465.4|7468.1|7465.3|7468.2|7465.4|7468.1|7465.3|0
1624554260000|2021-06-24 17:04:20|7467.2|7464.4|7467.1|7464.3|7467.2|7464.4|7467.1|7464.3|1
1624554270000|2021-06-24 17:04:30|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|1
1624554280000|2021-06-24 17:04:40|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467|7464.2|0
1624554290000|2021-06-24 17:04:50|7467|7464.2|7467.2|7464.4|7467.2|7464.4|7467|7464.2|1
1624554300000|2021-06-24 17:05:00|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1624554310000|2021-06-24 17:05:10|7467.2|7464.4|7467.1|7464.3|7467.2|7464.4|7467.1|7464.3|1
1624554320000|2021-06-24 17:05:20|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1624554330000|2021-06-24 17:05:30|7468|7465.2|7468|7465.2|7468.1|7465.3|7468|7465.2|3
1624554340000|2021-06-24 17:05:40|7468.1|7465.3|7467|7464.2|7468.1|7465.3|7467|7464.2|0
1624554350000|2021-06-24 17:05:50|7466.1|7463.3|7462.2|7459.4|7466.1|7463.3|7462.2|7459.4|26
1624554360000|2021-06-24 17:06:00|7463.1|7460.3|7465.2|7462.4|7465.2|7462.4|7462.7|7459.9|13
1624554370000|2021-06-24 17:06:10|7466|7463.2|7465|7462.2|7466|7463.2|7465|7462.2|5
1624554380000|2021-06-24 17:06:20|7465.1|7462.3|7464.2|7461.4|7465.1|7462.3|7464.1|7461.3|0
1624554390000|2021-06-24 17:06:30|7464.1|7461.3|7464.1|7461.3|7464.2|7461.4|7464|7461.2|11
1624554400000|2021-06-24 17:06:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.1|7461.3|8
1624554410000|2021-06-24 17:06:50|7464.1|7461.3|7465.2|7462.4|7465.2|7462.4|7462.2|7459.4|40
1624554420000|2021-06-24 17:07:00|7465.6|7462.8|7466.1|7463.3|7467|7464.2|7465.6|7462.8|3
1624554430000|2021-06-24 17:07:10|7466.2|7463.4|7466.1|7463.3|7466.5|7463.7|7466.1|7463.3|0
1624554440000|2021-06-24 17:07:20|7466|7463.2|7466.1|7463.3|7466.2|7463.4|7466|7463.2|1
1624554450000|2021-06-24 17:07:30|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.1|7463.3|2
1624554460000|2021-06-24 17:07:40|7467.1|7464.3|7466.1|7463.3|7467.1|7464.3|7466.1|7463.3|22
1624554470000|2021-06-24 17:07:50|7466.2|7463.4|7466.2|7463.4|7467.1|7464.3|7466.1|7463.3|18
1624554480000|2021-06-24 17:08:00|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.1|7462.3|4
1624554490000|2021-06-24 17:08:10|7466.7|7463.9|7468.1|7465.3|7469.1|7466.3|7466.7|7463.9|57
1624554500000|2021-06-24 17:08:20|7468.2|7465.4|7466.1|7463.3|7468.2|7465.4|7465.6|7462.8|19
1624554510000|2021-06-24 17:08:30|7466|7463.2|7465.6|7462.8|7466|7463.2|7465.1|7462.3|0
1624554520000|2021-06-24 17:08:40|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1624554530000|2021-06-24 17:08:50|7466|7463.2|7466.1|7463.3|7466.1|7463.3|7465.5|7462.7|0
1624554540000|2021-06-24 17:09:00|7466|7463.2|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|0
1624554550000|2021-06-24 17:09:10|||||||||1
1624554560000|2021-06-24 17:09:20|7465|7462.2|7462|7459.2|7465|7462.2|7461|7458.2|531
1624554570000|2021-06-24 17:09:30|7462.1|7459.3|7462.5|7459.7|7462.5|7459.7|7462|7459.2|3
1624554580000|2021-06-24 17:09:40|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|3
1624554600000|2021-06-24 17:10:00|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1624554610000|2021-06-24 17:10:10|7460.9|7458.1|7460.5|7457.7|7460.9|7458.1|7460|7457.2|3
1624554620000|2021-06-24 17:10:20|7460.6|7457.8|7461|7458.2|7461.5|7458.7|7460.6|7457.8|4
1624554630000|2021-06-24 17:10:30|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1624554640000|2021-06-24 17:10:40|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1624554650000|2021-06-24 17:10:50|7460.5|7457.7|7469.6|7466.8|7469.6|7466.8|7460.5|7457.7|352
1624554660000|2021-06-24 17:11:00|7469.2|7466.4|7468.7|7465.9|7470.1|7467.3|7468.7|7465.9|8
1624554670000|2021-06-24 17:11:10|7469.6|7466.8|7469|7466.2|7469.7|7466.9|7469|7466.2|13
1624554680000|2021-06-24 17:11:20|7468.2|7465.4|7467.7|7464.9|7468.6|7465.8|7467.1|7464.3|10
1624554690000|2021-06-24 17:11:30|7468.1|7465.3|7467.7|7464.9|7468.1|7465.3|7467.6|7464.8|1
1624554700000|2021-06-24 17:11:40|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|0
1624554710000|2021-06-24 17:11:50|||||||||1
1624554720000|2021-06-24 17:12:00|7466.6|7463.8|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|2
1624554730000|2021-06-24 17:12:10|7467.2|7464.4|7467.6|7464.8|7467.7|7464.9|7467.1|7464.3|0
1624554740000|2021-06-24 17:12:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624554750000|2021-06-24 17:12:30|||||||||1
1624554770000|2021-06-24 17:12:50|7468|7465.2|7467.2|7464.4|7468|7465.2|7467.1|7464.3|0
1624554780000|2021-06-24 17:13:00|7466.6|7463.8|7466.7|7463.9|7467.2|7464.4|7466.5|7463.7|27
1624554790000|2021-06-24 17:13:10|7467|7464.2|7467.1|7464.3|7467.1|7464.3|7466.2|7463.4|7
1624554800000|2021-06-24 17:13:20|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|0
1624554810000|2021-06-24 17:13:30|7467.5|7464.7|7468.1|7465.3|7468.6|7465.8|7467.2|7464.4|7
1624554820000|2021-06-24 17:13:40|7468.7|7465.9|7468.1|7465.3|7468.7|7465.9|7468.1|7465.3|3
1624554830000|2021-06-24 17:13:50|7468.2|7465.4|7468.1|7465.3|7468.5|7465.7|7468.1|7465.3|0
1624554840000|2021-06-24 17:14:00|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.1|7465.3|0
1624554850000|2021-06-24 17:14:10|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|4
1624554860000|2021-06-24 17:14:20|7469.2|7466.4|7468.1|7465.3|7469.2|7466.4|7468.1|7465.3|18
1624554870000|2021-06-24 17:14:30|7467.2|7464.4|7467.1|7464.3|7467.2|7464.4|7467.1|7464.3|10
1624554880000|2021-06-24 17:14:40|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7466.7|7463.9|3
1624554890000|2021-06-24 17:14:50|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.1|7464.3|10
1624554900000|2021-06-24 17:15:00|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|1
1624554910000|2021-06-24 17:15:10|7467.2|7464.4|7468.1|7465.3|7468.1|7465.3|7467.2|7464.4|1
1624554920000|2021-06-24 17:15:20|7468.2|7465.4|7471.7|7468.9|7473.2|7470.4|7468.2|7465.4|707
1624554930000|2021-06-24 17:15:30|7471.2|7468.4|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|7
1624554940000|2021-06-24 17:15:40|7471.7|7468.9|7471.6|7468.8|7472.2|7469.4|7471.2|7468.4|28
1624554960000|2021-06-24 17:16:00|7471.2|7468.4|7472.7|7469.9|7473.2|7470.4|7471.2|7468.4|24
1624554970000|2021-06-24 17:16:10|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|1
1624554980000|2021-06-24 17:16:20|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|0
1624554990000|2021-06-24 17:16:30|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.7|7467.9|4
1624555010000|2021-06-24 17:16:50|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|4
1624555020000|2021-06-24 17:17:00|7471.2|7468.4|7471.2|7468.4|7471.7|7468.9|7471.2|7468.4|2
1624555030000|2021-06-24 17:17:10|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|2
1624555040000|2021-06-24 17:17:20|7471.8|7469|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|3
1624555050000|2021-06-24 17:17:30|||||||||1
1624555070000|2021-06-24 17:17:50|||||||||4
1624555080000|2021-06-24 17:18:00|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.2|7467.4|10
1624555090000|2021-06-24 17:18:10|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.2|7467.4|9
1624555100000|2021-06-24 17:18:20|7471.3|7468.5|7471.6|7468.8|7471.6|7468.8|7471.3|7468.5|0
1624555110000|2021-06-24 17:18:30|7471.2|7468.4|7471.1|7468.3|7471.2|7468.4|7471.1|7468.3|2
1624555130000|2021-06-24 17:18:50|7470.7|7467.9|7471.1|7468.3|7471.1|7468.3|7470.3|7467.5|2
1624555140000|2021-06-24 17:19:00|7470.2|7467.4|7470.3|7467.5|7470.3|7467.5|7470.2|7467.4|0
1624555150000|2021-06-24 17:19:10|7470.2|7467.4|7470.6|7467.8|7470.6|7467.8|7470.2|7467.4|26
1624555160000|2021-06-24 17:19:20|7470.7|7467.9|7470.6|7467.8|7470.7|7467.9|7470.6|7467.8|17
1624555170000|2021-06-24 17:19:30|7470.1|7467.3|7469.1|7466.3|7470.1|7467.3|7469.1|7466.3|2
1624555180000|2021-06-24 17:19:40|7469.2|7466.4|7469.2|7466.4|7469.3|7466.5|7469.2|7466.4|4
1624555190000|2021-06-24 17:19:50|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|1
1624555200000|2021-06-24 17:20:00|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.1|7466.3|32
1624555210000|2021-06-24 17:20:10|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1624555220000|2021-06-24 17:20:20|7469.2|7466.4|7470.1|7467.3|7470.2|7467.4|7469.2|7466.4|3
1624555230000|2021-06-24 17:20:30|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.1|7467.3|0
1624555240000|2021-06-24 17:20:40|7470.1|7467.3|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|2
1624555250000|2021-06-24 17:20:50|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1624555260000|2021-06-24 17:21:00|7470.3|7467.5|7471.1|7468.3|7471.2|7468.4|7470.3|7467.5|1
1624555270000|2021-06-24 17:21:10|7470.2|7467.4|7470.1|7467.3|7470.2|7467.4|7470.1|7467.3|1
1624555280000|2021-06-24 17:21:20|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1624555290000|2021-06-24 17:21:30|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|0
1624555300000|2021-06-24 17:21:40|7469.6|7466.8|7469.2|7466.4|7469.6|7466.8|7469.2|7466.4|1
1624555310000|2021-06-24 17:21:50|7469.3|7466.5|7469.6|7466.8|7470.1|7467.3|7469.3|7466.5|1
1624555320000|2021-06-24 17:22:00|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1624555330000|2021-06-24 17:22:10|7469.3|7466.5|7470.2|7467.4|7470.2|7467.4|7469.3|7466.5|3
1624555350000|2021-06-24 17:22:30|7470.1|7467.3|7470.2|7467.4|7470.7|7467.9|7470.1|7467.3|4
1624555360000|2021-06-24 17:22:40|7470.3|7467.5|7471.1|7468.3|7471.1|7468.3|7470.3|7467.5|4
1624555370000|2021-06-24 17:22:50|7471.2|7468.4|7470.3|7467.5|7471.2|7468.4|7470.1|7467.3|6
1624555380000|2021-06-24 17:23:00|7470.7|7467.9|7472.7|7469.9|7472.7|7469.9|7470.3|7467.5|33
1624555390000|2021-06-24 17:23:10|7472.6|7469.8|7472.7|7469.9|7472.7|7469.9|7471.8|7469|1
1624555400000|2021-06-24 17:23:20|7473.3|7470.5|7473.2|7470.4|7473.3|7470.5|7473.2|7470.4|2
1624555410000|2021-06-24 17:23:30|7473.3|7470.5|7472.7|7469.9|7473.3|7470.5|7472.7|7469.9|1
1624555420000|2021-06-24 17:23:40|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|0
1624555430000|2021-06-24 17:23:50|7473.3|7470.5|7474.3|7471.5|7474.3|7471.5|7473.3|7470.5|32
1624555440000|2021-06-24 17:24:00|7474.8|7472|7475.3|7472.5|7475.3|7472.5|7474.2|7471.4|79
1624555450000|2021-06-24 17:24:10|7475.2|7472.4|7474.3|7471.5|7475.2|7472.4|7474.3|7471.5|0
1624555460000|2021-06-24 17:24:20|7473.3|7470.5|7473.4|7470.6|7473.4|7470.6|7473.3|7470.5|3
1624555470000|2021-06-24 17:24:30|7473.8|7471|7473.3|7470.5|7473.8|7471|7473.3|7470.5|11
1624555480000|2021-06-24 17:24:40|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|0
1624555490000|2021-06-24 17:24:50|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|6
1624555500000|2021-06-24 17:25:00|7473.7|7470.9|7473.3|7470.5|7473.7|7470.9|7473.3|7470.5|1
1624555510000|2021-06-24 17:25:10|7472.8|7470|7474.3|7471.5|7474.3|7471.5|7472.8|7470|33
1624555530000|2021-06-24 17:25:30|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|3
1624555550000|2021-06-24 17:25:50|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|0
1624555560000|2021-06-24 17:26:00|7474.4|7471.6|7475.4|7472.6|7475.4|7472.6|7474.4|7471.6|24
1624555570000|2021-06-24 17:26:10|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|0
1624555580000|2021-06-24 17:26:20|7476.3|7473.5|7476.3|7473.5|7476.4|7473.6|7476.3|7473.5|0
1624555590000|2021-06-24 17:26:30|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|1
1624555600000|2021-06-24 17:26:40|7476.3|7473.5|7475.8|7473|7476.3|7473.5|7475.8|7473|0
1624555610000|2021-06-24 17:26:50|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|0
1624555620000|2021-06-24 17:27:00|7475.5|7472.7|7476.3|7473.5|7476.4|7473.6|7475.5|7472.7|3
1624555630000|2021-06-24 17:27:10|7475.8|7473|7475.3|7472.5|7475.8|7473|7475.3|7472.5|3
1624555650000|2021-06-24 17:27:30|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|0
1624555660000|2021-06-24 17:27:40|7474.4|7471.6|7474.3|7471.5|7474.4|7471.6|7474.3|7471.5|3
1624555670000|2021-06-24 17:27:50|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474.3|7471.5|2
1624555680000|2021-06-24 17:28:00|7474.5|7471.7|7475.8|7473|7476.3|7473.5|7474.5|7471.7|13
1624555690000|2021-06-24 17:28:10|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.3|7472.5|8
1624555700000|2021-06-24 17:28:20|||||||||8
1624555710000|2021-06-24 17:28:30|7475.3|7472.5|7475.4|7472.6|7475.4|7472.6|7475.3|7472.5|2
1624555720000|2021-06-24 17:28:40|7475.3|7472.5|7475.3|7472.5|7475.8|7473|7475.3|7472.5|8
1624555730000|2021-06-24 17:28:50|7474.4|7471.6|7475.3|7472.5|7475.3|7472.5|7474.4|7471.6|3
1624555740000|2021-06-24 17:29:00|7474.9|7472.1|7475.3|7472.5|7475.4|7472.6|7474.9|7472.1|0
1624555750000|2021-06-24 17:29:10|7474.8|7472|7473.9|7471.1|7474.8|7472|7473.4|7470.6|5
1624555760000|2021-06-24 17:29:20|7473.8|7471|7473.9|7471.1|7473.9|7471.1|7473.8|7471|0
1624555770000|2021-06-24 17:29:30|7473.8|7471|7472.8|7470|7473.9|7471.1|7472.8|7470|12
1624555780000|2021-06-24 17:29:40|7472.9|7470.1|7473.4|7470.6|7473.4|7470.6|7472.9|7470.1|3
1624555790000|2021-06-24 17:29:50|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|1
1624555800000|2021-06-24 17:30:00|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474.3|7471.5|0
1624555810000|2021-06-24 17:30:10|7474.3|7471.5|7473.8|7471|7474.3|7471.5|7473.8|7471|0
1624555830000|2021-06-24 17:30:30|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|0
1624555840000|2021-06-24 17:30:40|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|0
1624555860000|2021-06-24 17:31:00|7473.9|7471.1|7467.7|7464.9|7473.9|7471.1|7467.3|7464.5|937
1624555870000|2021-06-24 17:31:10|7467.6|7464.8|7466.3|7463.5|7467.7|7464.9|7466.1|7463.3|33
1624555880000|2021-06-24 17:31:20|7467.2|7464.4|7467.2|7464.4|7467.7|7464.9|7466.7|7463.9|10
1624555890000|2021-06-24 17:31:30|7467.8|7465|7473.6|7470.8|7474.3|7471.5|7467.7|7464.9|199
1624555900000|2021-06-24 17:31:40|7473.3|7470.5|7472.2|7469.4|7474.8|7472|7472.2|7469.4|123
1624555910000|2021-06-24 17:31:50|7472.3|7469.5|7471.3|7468.5|7472.3|7469.5|7471.1|7468.3|56
1624555920000|2021-06-24 17:32:00|7472.1|7469.3|7471.7|7468.9|7472.3|7469.5|7470.8|7468|29
1624555930000|2021-06-24 17:32:10|7471.6|7468.8|7472.3|7469.5|7472.3|7469.5|7471.1|7468.3|0
1624555940000|2021-06-24 17:32:20|7472.1|7469.3|7472.2|7469.4|7472.2|7469.4|7472.1|7469.3|2
1624555950000|2021-06-24 17:32:30|7472.1|7469.3|7471.2|7468.4|7473.2|7470.4|7471.2|7468.4|17
1624555960000|2021-06-24 17:32:40|7471.3|7468.5|7469.7|7466.9|7472.1|7469.3|7469.6|7466.8|0
1624555970000|2021-06-24 17:32:50|7469.6|7466.8|7465.2|7462.4|7469.6|7466.8|7464.3|7461.5|162
1624555980000|2021-06-24 17:33:00|7465.3|7462.5|7468.2|7465.4|7468.2|7465.4|7465.3|7462.5|41
1624556000000|2021-06-24 17:33:20|7468.1|7465.3|7468.2|7465.4|7468.2|7465.4|7468.1|7465.3|5
1624556010000|2021-06-24 17:33:30|7468.3|7465.5|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|1
1624556020000|2021-06-24 17:33:40|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7469.2|7466.4|5
1624556030000|2021-06-24 17:33:50|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|2
1624556040000|2021-06-24 17:34:00|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|1
1624556050000|2021-06-24 17:34:10|7470.1|7467.3|7470.8|7468|7470.8|7468|7469.8|7467|55
1624556060000|2021-06-24 17:34:20|7471.2|7468.4|7471.7|7468.9|7471.8|7469|7471.2|7468.4|7
1624556070000|2021-06-24 17:34:30|7471.2|7468.4|7472.2|7469.4|7472.8|7470|7471.2|7468.4|14
1624556080000|2021-06-24 17:34:40|7472.1|7469.3|7472.3|7469.5|7472.3|7469.5|7472.1|7469.3|3
1624556090000|2021-06-24 17:34:50|7473.2|7470.4|7472.8|7470|7473.7|7470.9|7472.7|7469.9|9
1624556100000|2021-06-24 17:35:00|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.1|7470.3|3
1624556110000|2021-06-24 17:35:10|7472.7|7469.9|7471.3|7468.5|7472.8|7470|7471.2|7468.4|2
1624556120000|2021-06-24 17:35:20|7471.8|7469|7472.3|7469.5|7472.3|7469.5|7471.2|7468.4|3
1624556130000|2021-06-24 17:35:30|7472.7|7469.9|7472.2|7469.4|7472.8|7470|7472.2|7469.4|2
1624556140000|2021-06-24 17:35:40|7472.7|7469.9|7472.1|7469.3|7472.7|7469.9|7472.1|7469.3|19
1624556150000|2021-06-24 17:35:50|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|0
1624556160000|2021-06-24 17:36:00|7471.7|7468.9|7472.2|7469.4|7472.7|7469.9|7471.7|7468.9|1
1624556170000|2021-06-24 17:36:10|7472.3|7469.5|7472.1|7469.3|7473.1|7470.3|7472.1|7469.3|6
1624556180000|2021-06-24 17:36:20|7472.2|7469.4|7473.7|7470.9|7473.7|7470.9|7472.1|7469.3|20
1624556190000|2021-06-24 17:36:30|7473.3|7470.5|7472.1|7469.3|7473.7|7470.9|7472.1|7469.3|9
1624556200000|2021-06-24 17:36:40|7472.6|7469.8|7472.2|7469.4|7472.7|7469.9|7472.2|7469.4|5
1624556220000|2021-06-24 17:37:00|7472.6|7469.8|7472.2|7469.4|7472.6|7469.8|7472.1|7469.3|3
1624556230000|2021-06-24 17:37:10|7472.7|7469.9|7472.6|7469.8|7472.7|7469.9|7472.6|7469.8|0
1624556240000|2021-06-24 17:37:20|7472.1|7469.3|7471.7|7468.9|7472.1|7469.3|7471.2|7468.4|0
1624556250000|2021-06-24 17:37:30|7471.9|7469.1|7473.1|7470.3|7474.1|7471.3|7471.9|7469.1|92
1624556260000|2021-06-24 17:37:40|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|31
1624556270000|2021-06-24 17:37:50|7473.6|7470.8|7473.7|7470.9|7473.7|7470.9|7473.6|7470.8|1
1624556280000|2021-06-24 17:38:00|7473.6|7470.8|7473.2|7470.4|7473.6|7470.8|7473.2|7470.4|2
1624556290000|2021-06-24 17:38:10|||||||||3
1624556300000|2021-06-24 17:38:20|7473.6|7470.8|7473.2|7470.4|7473.6|7470.8|7473.2|7470.4|3
1624556310000|2021-06-24 17:38:30|7473.7|7470.9|7473.2|7470.4|7473.7|7470.9|7473.2|7470.4|6
1624556320000|2021-06-24 17:38:40|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|3
1624556330000|2021-06-24 17:38:50|7471.2|7468.4|7471.6|7468.8|7472.1|7469.3|7471.2|7468.4|7
1624556340000|2021-06-24 17:39:00|7471.2|7468.4|7471.7|7468.9|7472.2|7469.4|7471.2|7468.4|6
1624556350000|2021-06-24 17:39:10|7471.6|7468.8|7471.2|7468.4|7471.6|7468.8|7471.2|7468.4|0
1624556360000|2021-06-24 17:39:20|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|0
1624556370000|2021-06-24 17:39:30|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|0
1624556400000|2021-06-24 17:40:00|7472.2|7469.4|7473.2|7470.4|7473.2|7470.4|7472.2|7469.4|0
1624556410000|2021-06-24 17:40:10|7473.7|7470.9|7474.7|7471.9|7475.2|7472.4|7472.7|7469.8|166
1624556420000|2021-06-24 17:40:20|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|2
1624556430000|2021-06-24 17:40:30|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|1
1624556470000|2021-06-24 17:41:10|7475.2|7472.4|7475.2|7472.4|7476.2|7473.4|7474.2|7471.4|28
1624556480000|2021-06-24 17:41:20|7476.1|7473.3|7475.2|7472.4|7476.2|7473.4|7475.2|7472.4|11
1624556490000|2021-06-24 17:41:30|7475.7|7472.9|7475.2|7472.4|7476.2|7473.4|7475.2|7472.4|4
1624556500000|2021-06-24 17:41:40|7475.7|7472.9|7475.7|7472.9|7476.2|7473.4|7475.7|7472.9|2
1624556510000|2021-06-24 17:41:50|7475.3|7472.5|7475.7|7472.9|7475.7|7472.9|7475.3|7472.5|0
1624556520000|2021-06-24 17:42:00|7476.2|7473.4|7475.7|7472.9|7476.2|7473.4|7475.7|7472.9|1
1624556530000|2021-06-24 17:42:10|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7475.7|7472.9|8
1624556540000|2021-06-24 17:42:20|||||||||12
1624556560000|2021-06-24 17:42:40|7476.4|7473.6|7477.2|7474.4|7477.7|7474.9|7476.4|7473.6|20
1624556570000|2021-06-24 17:42:50|||||||||3
1624556580000|2021-06-24 17:43:00|7477.1|7474.3|7474.7|7471.9|7477.1|7474.3|7474.7|7471.9|13
1624556590000|2021-06-24 17:43:10|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7473.2|7470.4|17
1624556600000|2021-06-24 17:43:20|7474|7471.2|7473.6|7470.8|7474|7471.2|7473.2|7470.4|642
1624556610000|2021-06-24 17:43:30|7473.7|7470.9|7474.1|7471.3|7474.1|7471.3|7473.7|7470.9|2
1624556620000|2021-06-24 17:43:40|7473.1|7470.3|7473|7470.2|7474.1|7470.8|7473|7470.1|32
1624556630000|2021-06-24 17:43:50|7473.1|7470.3|7475|7472.2|7475|7472.2|7473.1|7470.3|4
1624556640000|2021-06-24 17:44:00|7474.6|7471.8|7475|7472.2|7475.1|7472.3|7474.5|7471.7|1
1624556650000|2021-06-24 17:44:10|7475.1|7472.3|7476.1|7473.3|7476.1|7473.3|7475.1|7472.3|13
1624556660000|2021-06-24 17:44:20|7476.5|7473.7|7475.5|7472.7|7476.5|7473.7|7475.1|7472.3|57
1624556670000|2021-06-24 17:44:30|7475.1|7472.3|7474.5|7471.7|7475.1|7472.3|7474.5|7471.7|1
1624556680000|2021-06-24 17:44:40|7474|7471.2|7474|7471.2|7474.1|7471.3|7473.6|7470.8|1
1624556690000|2021-06-24 17:44:50|7473.5|7470.7|7474|7471.2|7474|7471.2|7473.5|7470.7|1
1624556700000|2021-06-24 17:45:00|7474.1|7471.3|7475.5|7472.7|7476|7473.2|7474.1|7471.3|5
1624556710000|2021-06-24 17:45:10|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|4
1624556720000|2021-06-24 17:45:20|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475|7472.2|5
1624556730000|2021-06-24 17:45:30|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|1
1624556740000|2021-06-24 17:45:40|7475|7472.2|7475.5|7472.7|7476|7473.2|7475|7472.2|4
1624556750000|2021-06-24 17:45:50|7475|7472.2|7476|7473.2|7476|7473.2|7475|7472.2|4
1624556760000|2021-06-24 17:46:00|7476.1|7473.3|7476.5|7473.7|7476.5|7473.7|7476.1|7473.3|1
1624556770000|2021-06-24 17:46:10|7476|7473.2|7475.5|7472.7|7476|7473.2|7475|7472.2|2
1624556780000|2021-06-24 17:46:20|7475|7472.2|7475.1|7472.3|7475.1|7472.3|7475|7472.2|2
1624556790000|2021-06-24 17:46:30|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|2
1624556800000|2021-06-24 17:46:40|7475.5|7472.7|7475|7472.2|7475.5|7472.7|7475|7472.2|4
1624556810000|2021-06-24 17:46:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474|7471.2|9
1624556820000|2021-06-24 17:47:00|7474.4|7471.6|7473.5|7470.7|7474.4|7471.6|7473.5|7470.7|9
1624556830000|2021-06-24 17:47:10|7474|7471.2|7473.5|7470.7|7474|7471.2|7473.5|7470.7|2
1624556840000|2021-06-24 17:47:20|7474|7471.2|7473|7470.2|7474|7471.2|7473|7470.2|2
1624556850000|2021-06-24 17:47:30|7474|7471.2|7473.5|7470.7|7474|7471.2|7473|7470.2|0
1624556860000|2021-06-24 17:47:40|7473|7470.2|7472.5|7469.7|7473|7470.2|7472.5|7469.7|2
1624556870000|2021-06-24 17:47:50|7472.4|7469.6|7469|7466.2|7472.4|7469.6|7469|7466.2|15
1624556880000|2021-06-24 17:48:00|7469.5|7466.7|7471|7468.2|7472|7469.2|7469.5|7466.7|22
1624556890000|2021-06-24 17:48:10|7470|7467.2|7473|7470.2|7473|7470.2|7470|7467.2|15
1624556900000|2021-06-24 17:48:20|7472.9|7470.1|7473.1|7470.3|7473.5|7470.7|7472.1|7469.3|17
1624556910000|2021-06-24 17:48:30|7473|7470.2|7472.5|7469.7|7473|7470.2|7472.5|7469.7|9
1624556920000|2021-06-24 17:48:40|7472.4|7469.6|7473|7470.2|7473|7470.2|7471.5|7468.7|10
1624556930000|2021-06-24 17:48:50|7472|7469.2|7473|7470.2|7473|7470.2|7472|7469.2|7
1624556940000|2021-06-24 17:49:00|7473.5|7470.7|7474.5|7471.7|7474.5|7471.7|7473.5|7470.7|0
1624556950000|2021-06-24 17:49:10|7474|7471.2|7475.5|7472.7|7475.5|7472.7|7474|7471.2|8
1624556960000|2021-06-24 17:49:20|7475.4|7472.6|7475.1|7472.3|7476|7473.2|7475|7472.2|16
1624556970000|2021-06-24 17:49:30|7475.5|7472.7|7477|7474.2|7477|7474.2|7475.5|7472.7|11
1624556980000|2021-06-24 17:49:40|7477.5|7474.7|7479|7476.2|7479|7476.2|7477|7474.2|43
1624556990000|2021-06-24 17:49:50|7478.5|7475.7|7478.6|7475.8|7479|7476.2|7478.5|7475.7|2
1624557000000|2021-06-24 17:50:00|7479|7476.2|7478.1|7475.3|7479.1|7476.3|7478|7475.2|5
1624557010000|2021-06-24 17:50:10|7478|7475.2|7477.1|7474.3|7478|7475.2|7477.1|7474.3|0
1624557020000|2021-06-24 17:50:20|7477|7474.2|7476.6|7473.8|7477|7474.2|7476.5|7473.7|3
1624557030000|2021-06-24 17:50:30|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|0
1624557040000|2021-06-24 17:50:40|||||||||1
1624557060000|2021-06-24 17:51:00|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|9
1624557070000|2021-06-24 17:51:10|7477.5|7474.7|7477.1|7474.3|7477.5|7474.7|7477|7474.2|4
1624557080000|2021-06-24 17:51:20|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|1
1624557100000|2021-06-24 17:51:40|7478|7475.2|7480.1|7477.3|7480.1|7477.3|7478|7474.7|97
1624557110000|2021-06-24 17:51:50|7481.1|7478.3|7480.1|7477.3|7481.1|7478.3|7480|7477.2|29
1624557120000|2021-06-24 17:52:00|7480|7477.2|7480.1|7477.3|7480.1|7477.3|7479.1|7476.3|32
1624557130000|2021-06-24 17:52:10|7480|7477.2|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|21
1624557140000|2021-06-24 17:52:20|7480.2|7477.4|7480.1|7477.3|7480.6|7477.8|7480|7477.2|23
1624557150000|2021-06-24 17:52:30|7480.5|7477.7|7481.1|7478.3|7481.1|7478.3|7480.5|7477.7|4
1624557160000|2021-06-24 17:52:40|7481|7478.2|7480.5|7477.7|7481|7478.2|7480.5|7477.7|2
1624557170000|2021-06-24 17:52:50|7480.1|7477.3|7479.7|7476.9|7480.1|7477.3|7479.6|7476.8|12
1624557180000|2021-06-24 17:53:00|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|1
1624557190000|2021-06-24 17:53:10|7480|7477.2|7480|7477.2|7480.1|7477.3|7479.6|7476.8|5
1624557200000|2021-06-24 17:53:20|7479.6|7476.8|7481|7478.2|7481.9|7479.1|7479.6|7476.8|43
1624557210000|2021-06-24 17:53:30|7480.6|7477.8|7481|7478.2|7481.1|7478.3|7480.6|7477.8|0
1624557220000|2021-06-24 17:53:40|7480.6|7477.8|7481|7478.2|7481.1|7478.3|7480.6|7477.8|5
1624557230000|2021-06-24 17:53:50|7480.5|7477.7|7480.6|7477.8|7480.6|7477.8|7480.5|7477.7|2
1624557250000|2021-06-24 17:54:10|7481.1|7478.3|7481|7478.2|7481.1|7478.3|7481|7478.2|2
1624557260000|2021-06-24 17:54:20|7481.1|7478.3|7482.1|7479.3|7482.1|7479.3|7481.1|7478.3|18
1624557270000|2021-06-24 17:54:30|7483.1|7480.3|7482.1|7479.3|7484|7481.2|7482.1|7479.3|44
1624557280000|2021-06-24 17:54:40|7483|7480.2|7482.1|7479.3|7483|7480.2|7482.1|7479.3|2
1624557290000|2021-06-24 17:54:50|7481.5|7478.7|7482.1|7479.3|7482.1|7479.3|7481.5|7478.7|25
1624557300000|2021-06-24 17:55:00|7482|7479.2|7481.6|7478.8|7482.1|7479.3|7481.6|7478.8|5
1624557310000|2021-06-24 17:55:10|7481.7|7478.9|7481.6|7478.8|7482.1|7479.3|7481|7478.2|5
1624557320000|2021-06-24 17:55:20|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|51
1624557330000|2021-06-24 17:55:30|7481.5|7478.7|7480.5|7477.7|7481.5|7478.7|7480.5|7477.7|6
1624557340000|2021-06-24 17:55:40|7480.6|7477.8|7480|7477.2|7480.6|7477.8|7479.5|7476.7|28
1624557350000|2021-06-24 17:55:50|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|2
1624557360000|2021-06-24 17:56:00|7479.6|7476.8|7480|7477.2|7480.6|7477.8|7479.6|7476.8|6
1624557370000|2021-06-24 17:56:10|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|0
1624557380000|2021-06-24 17:56:20|7480|7477.2|7480|7477.2|7480.1|7477.3|7480|7477.2|1
1624557390000|2021-06-24 17:56:30|||||||||1
1624557400000|2021-06-24 17:56:40|7480.1|7477.3|7481.1|7478.3|7481.1|7478.3|7480.1|7477.3|12
1624557410000|2021-06-24 17:56:50|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|3
1624557420000|2021-06-24 17:57:00|7481.1|7478.3|7480.6|7477.8|7481.1|7478.3|7480.1|7477.3|5
1624557430000|2021-06-24 17:57:10|7480.1|7477.3|7480|7477.2|7480.5|7477.7|7480|7477.2|13
1624557450000|2021-06-24 17:57:30|7479.1|7476.3|7480.1|7477.3|7480.1|7477.3|7479.1|7476.3|4
1624557460000|2021-06-24 17:57:40|7479.6|7476.8|7479.5|7476.7|7480|7477.2|7479.1|7476.3|3
1624557470000|2021-06-24 17:57:50|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479|7476.2|5
1624557480000|2021-06-24 17:58:00|7479|7476.2|7479|7476.2|7479|7476.2|7478.6|7475.8|4
1624557490000|2021-06-24 17:58:10|7478.5|7475.7|7478.1|7475.3|7479|7476.2|7478.1|7475.3|2
1624557500000|2021-06-24 17:58:20|||||||||18
1624557510000|2021-06-24 17:58:30|7479|7476.2|7479.1|7476.3|7479.1|7476.3|7478.6|7475.8|8
1624557520000|2021-06-24 17:58:40|7479.2|7476.4|7479.5|7476.7|7480|7477.2|7479.2|7476.4|0
1624557530000|2021-06-24 17:58:50|7479.6|7476.8|7479.1|7476.3|7480|7477.2|7479|7476.2|1
1624557540000|2021-06-24 17:59:00|7480|7477.2|7480.1|7477.3|7480.1|7477.3|7480|7477.2|2
1624557550000|2021-06-24 17:59:10|7480|7477.2|7480|7477.2|7480|7477.2|7479.1|7476.3|1
1624557560000|2021-06-24 17:59:20|7479.5|7476.7|7480|7477.2|7480|7477.2|7479.5|7476.7|0
1624557570000|2021-06-24 17:59:30|7480.1|7477.3|7480|7477.2|7480.1|7477.3|7480|7477.2|1
1624557580000|2021-06-24 17:59:40|7480.1|7477.3|7481.1|7478.3|7482.1|7479.3|7480.1|7477.3|105
1624557590000|2021-06-24 17:59:50|7481.5|7478.7|7481|7478.2|7481.5|7478.7|7481|7478.2|3
1624557600000|2021-06-24 18:00:00|7481.1|7478.3|7482.7|7479.9|7482.7|7479.9|7481|7478.2|30
1624557610000|2021-06-24 18:00:10|7483.2|7480.4|7484|7481.2|7484.1|7481.3|7483.1|7480.3|49
1624557620000|2021-06-24 18:00:20|7483.1|7480.3|7482|7479.2|7483.1|7480.3|7481|7478.2|61
1624557630000|2021-06-24 18:00:30|7482.1|7479.3|7482|7479.2|7482.4|7479.6|7482|7479.2|9
1624557640000|2021-06-24 18:00:40|7481.5|7478.7|7480.1|7477.3|7481.5|7478.7|7480|7477.2|3
1624557650000|2021-06-24 18:00:50|7481|7478.2|7480.5|7477.7|7481.5|7478.7|7480.5|7477.7|12
1624557660000|2021-06-24 18:01:00|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7479|7476.2|17
1624557670000|2021-06-24 18:01:10|7480|7477.2|7480.1|7477.3|7480.1|7477.3|7480|7477.2|1
1624557680000|2021-06-24 18:01:20|7480|7477.2|7480.5|7477.7|7480.5|7477.7|7480|7477.2|15
1624557690000|2021-06-24 18:01:30|7480.1|7477.3|7480.6|7477.8|7481|7478.2|7480.1|7477.3|0
1624557700000|2021-06-24 18:01:40|7480|7477.2|7480.1|7477.3|7480.5|7477.7|7479.5|7476.7|35
1624557710000|2021-06-24 18:01:50|7481|7478.2|7481.1|7478.3|7481.1|7478.3|7481|7478.2|10
1624557720000|2021-06-24 18:02:00|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|4
1624557730000|2021-06-24 18:02:10|7481.1|7478.3|7481|7478.2|7481.1|7478.3|7480.5|7477.7|7
1624557740000|2021-06-24 18:02:20|7481.1|7478.3|7480.1|7477.3|7481.1|7478.3|7479.6|7476.8|25
1624557750000|2021-06-24 18:02:30|7480.6|7477.8|7481|7478.2|7481.1|7478.3|7480.5|7477.7|1
1624557760000|2021-06-24 18:02:40|7480.5|7477.7|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|0
1624557770000|2021-06-24 18:02:50|7480.5|7477.7|7481.1|7478.3|7481.1|7478.3|7480.1|7477.3|13
1624557780000|2021-06-24 18:03:00|7481|7478.2|7480.1|7477.3|7481.1|7478.3|7479.6|7476.8|13
1624557790000|2021-06-24 18:03:10|7480|7477.2|7479.1|7476.3|7480.1|7477.3|7478.1|7475.3|54
1624557800000|2021-06-24 18:03:20|7478.1|7475.3|7479.1|7476.3|7479.1|7476.3|7478.1|7475.3|2
1624557810000|2021-06-24 18:03:30|7480.1|7477.3|7479.1|7476.3|7480.1|7477.3|7478.6|7475.8|116
1624557820000|2021-06-24 18:03:40|7479|7476.2|7478.5|7475.7|7479|7476.2|7478.1|7475.3|10
1624557830000|2021-06-24 18:03:50|7478.1|7475.3|7477.5|7474.7|7478.1|7475.3|7477.1|7474.3|112
1624557840000|2021-06-24 18:04:00|7477.1|7474.3|7478.5|7475.7|7479.1|7476.3|7477.1|7474.3|16
1624557850000|2021-06-24 18:04:10|7479.1|7476.3|7479.5|7476.7|7479.5|7476.7|7478.6|7475.8|106
1624557860000|2021-06-24 18:04:20|7479.6|7476.8|7479.5|7476.7|7480|7477.2|7479.1|7476.3|46
1624557870000|2021-06-24 18:04:30|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|2
1624557880000|2021-06-24 18:04:40|7479.1|7476.3|7480.1|7477.3|7480.1|7477.3|7479.1|7476.3|17
1624557890000|2021-06-24 18:04:50|7479.6|7476.8|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|6
1624557900000|2021-06-24 18:05:00|7479.1|7476.3|7479.6|7476.8|7480|7477.2|7478.2|7475.4|49
1624557910000|2021-06-24 18:05:10|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|115
1624557920000|2021-06-24 18:05:20|7481.1|7478.3|7480.6|7477.8|7481.2|7478.4|7480.6|7477.8|258
1624557930000|2021-06-24 18:05:30|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|7480.2|7477.4|4
1624557940000|2021-06-24 18:05:40|7480.6|7477.8|7480.7|7477.9|7481.1|7478.3|7480.2|7477.4|2
1624557950000|2021-06-24 18:05:50|7480.6|7477.8|7480.7|7477.9|7480.7|7477.9|7480.2|7477.4|11
1624557960000|2021-06-24 18:06:00|7480.2|7477.4|7479.2|7476.4|7480.2|7477.4|7479.1|7476.3|49
1624557970000|2021-06-24 18:06:10|7479.1|7476.3|7478.7|7475.9|7479.1|7476.3|7478.3|7475.5|17
1624557980000|2021-06-24 18:06:20|7479.1|7476.3|7479.2|7476.4|7479.2|7476.4|7478.7|7475.9|26
1624557990000|2021-06-24 18:06:30|7478.7|7475.9|7478.8|7476|7478.8|7476|7478.2|7475.4|27
1624558000000|2021-06-24 18:06:40|7479.2|7476.4|7475.5|7472.7|7479.2|7476.4|7475.1|7472.3|610
1624558010000|2021-06-24 18:06:50|7475.6|7472.8|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|1
1624558020000|2021-06-24 18:07:00|7475.1|7472.3|7476.1|7473.3|7476.1|7473.3|7475.1|7472.3|5
1624558030000|2021-06-24 18:07:10|7475.9|7473.1|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|9
1624558040000|2021-06-24 18:07:20|7476.2|7473.4|7477.1|7474.3|7478.1|7475.3|7476.2|7473.4|21
1624558050000|2021-06-24 18:07:30|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|13
1624558060000|2021-06-24 18:07:40|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|3
1624558070000|2021-06-24 18:07:50|7476.1|7473.3|7477.1|7474.3|7477.1|7474.3|7476.1|7473.3|18
1624558080000|2021-06-24 18:08:00|7477|7474.2|7476.1|7473.3|7477|7474.2|7476.1|7473.3|38
1624558090000|2021-06-24 18:08:10|||||||||20
1624558100000|2021-06-24 18:08:20|7475.1|7472.3|7475.1|7472.3|7475.2|7472.4|7475.1|7472.3|4
1624558110000|2021-06-24 18:08:30|7475.2|7472.4|7475.6|7472.8|7476.1|7473.3|7475.2|7472.4|8
1624558120000|2021-06-24 18:08:40|7475.1|7472.3|7475.1|7472.3|7475.5|7472.7|7475.1|7472.3|55
1624558130000|2021-06-24 18:08:50|7475.2|7472.4|7475.1|7472.3|7475.6|7472.8|7475.1|7472.3|63
1624558140000|2021-06-24 18:09:00|7474.6|7471.8|7475.2|7472.4|7475.2|7472.4|7474.6|7471.8|1
1624558150000|2021-06-24 18:09:10|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|2
1624558160000|2021-06-24 18:09:20|7475.1|7472.3|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|19
1624558170000|2021-06-24 18:09:30|7475.1|7472.3|7476.1|7473.3|7476.1|7473.3|7475.1|7472.3|2
1624558180000|2021-06-24 18:09:40|7476.6|7473.8|7477.1|7474.3|7477.1|7474.3|7476.6|7473.8|1
1624558190000|2021-06-24 18:09:50|7477.6|7474.8|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|4
1624558200000|2021-06-24 18:10:00|7477.6|7474.8|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|9
1624558210000|2021-06-24 18:10:10|7477.5|7474.7|7475.6|7472.8|7477.5|7474.7|7475.6|7472.8|4
1624558220000|2021-06-24 18:10:20|7476.1|7473.3|7475.6|7472.8|7476.1|7473.3|7475.6|7472.8|8
1624558230000|2021-06-24 18:10:30|7476.1|7473.3|7474.2|7471.4|7476.1|7473.3|7474.1|7471.3|4
1624558240000|2021-06-24 18:10:40|7475.1|7472.3|7476.1|7473.3|7476.1|7473.3|7475.1|7472.3|4
1624558250000|2021-06-24 18:10:50|7476.6|7473.8|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|58
1624558260000|2021-06-24 18:11:00|7476.6|7473.8|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|56
1624558270000|2021-06-24 18:11:10|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|2
1624558280000|2021-06-24 18:11:20|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|3
1624558290000|2021-06-24 18:11:30|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7
1624558300000|2021-06-24 18:11:40|7477.2|7474.4|7477.1|7474.3|7477.2|7474.4|7477.1|7474.3|2
1624558310000|2021-06-24 18:11:50|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|3
1624558320000|2021-06-24 18:12:00|7477.1|7474.3|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|22
1624558340000|2021-06-24 18:12:20|7478.6|7475.8|7477.6|7474.8|7478.6|7475.8|7477.6|7474.8|45
1624558350000|2021-06-24 18:12:30|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|0
1624558360000|2021-06-24 18:12:40|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|0
1624558370000|2021-06-24 18:12:50|7478.1|7475.3|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|9
1624558380000|2021-06-24 18:13:00|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|8
1624558390000|2021-06-24 18:13:10|7478.1|7475.3|7478.1|7475.3|7478.6|7475.8|7477.1|7474.3|14
1624558400000|2021-06-24 18:13:20|7478.5|7475.7|7478.1|7475.3|7478.6|7475.8|7478.1|7475.3|4
1624558410000|2021-06-24 18:13:30|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|1
1624558420000|2021-06-24 18:13:40|7479.1|7476.3|7476.1|7473.3|7479.1|7476.3|7476.1|7473.3|118
1624558430000|2021-06-24 18:13:50|7476.2|7473.4|7474.1|7471.3|7476.2|7473.4|7474.1|7471.3|32
1624558440000|2021-06-24 18:14:00|7474.6|7471.8|7474.1|7471.3|7475|7472.2|7472.6|7469.8|53
1624558450000|2021-06-24 18:14:10|7474.5|7471.7|7476|7473.2|7476.1|7473.3|7474.5|7471.7|31
1624558460000|2021-06-24 18:14:20|7476.1|7473.3|7474.1|7471.3|7476.1|7473.3|7474.1|7471.3|5
1624558470000|2021-06-24 18:14:30|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|5
1624558480000|2021-06-24 18:14:40|||||||||11
1624558490000|2021-06-24 18:14:50|7474.6|7471.8|7474.6|7471.8|7475.1|7472.3|7474.2|7471.4|77
1624558500000|2021-06-24 18:15:00|7474.1|7471.3|7477.1|7474.3|7477.1|7474.3|7474.1|7471.3|8
1624558510000|2021-06-24 18:15:10|7477.6|7474.8|7477.6|7474.8|7478.1|7475.3|7477.1|7474.3|3
1624558520000|2021-06-24 18:15:20|7477.5|7474.7|7477.1|7474.3|7477.5|7474.7|7477.1|7474.3|5
1624558530000|2021-06-24 18:15:30|7478.1|7475.3|7478.6|7475.8|7479.6|7476.8|7478.1|7475.3|25
1624558540000|2021-06-24 18:15:40|7479.1|7476.3|7480.1|7477.3|7480.2|7477.4|7478.6|7475.8|53
1624558550000|2021-06-24 18:15:50|7479.6|7476.8|7479.2|7476.4|7479.6|7476.8|7479.1|7476.3|3
1624558560000|2021-06-24 18:16:00|7479.6|7476.8|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|8
1624558570000|2021-06-24 18:16:10|7478.6|7475.8|7478.7|7475.9|7478.7|7475.9|7478.6|7475.8|2
1624558580000|2021-06-24 18:16:20|7479.2|7476.4|7478.2|7475.4|7479.2|7476.4|7478.1|7475.3|5
1624558590000|2021-06-24 18:16:30|7478.6|7475.8|7479.2|7476.4|7479.6|7476.8|7478.2|7475.4|15
1624558600000|2021-06-24 18:16:40|7479.6|7476.8|7480.1|7477.3|7480.1|7477.3|7479.6|7476.8|11
1624558610000|2021-06-24 18:16:50|7479.6|7476.8|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|9
1624558620000|2021-06-24 18:17:00|7478.6|7475.8|7478.6|7475.8|7479.1|7476.3|7478.6|7475.8|1
1624558630000|2021-06-24 18:17:10|7478.1|7475.3|7478.1|7475.3|7478.6|7475.8|7477.2|7474.4|11
1624558640000|2021-06-24 18:17:20|7478.2|7475.4|7478.6|7475.8|7478.6|7475.8|7478.2|7475.4|1
1624558660000|2021-06-24 18:17:40|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|6
1624558670000|2021-06-24 18:17:50|7478.2|7475.4|7478.1|7475.3|7478.2|7475.4|7478.1|7475.3|3
1624558680000|2021-06-24 18:18:00|7478.2|7475.4|7478.2|7475.4|7479.1|7476.3|7478.1|7475.3|19
1624558690000|2021-06-24 18:18:10|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|1
1624558700000|2021-06-24 18:18:20|7478.1|7475.3|7475.1|7472.3|7478.1|7475.3|7475.1|7472.3|37
1624558710000|2021-06-24 18:18:30|7475.6|7472.8|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|0
1624558720000|2021-06-24 18:18:40|7475.6|7472.8|7475.1|7472.3|7475.6|7472.8|7475.1|7472.3|1
1624558730000|2021-06-24 18:18:50|7475.6|7472.8|7475.6|7472.8|7476.1|7473.3|7475.1|7472.3|2
1624558740000|2021-06-24 18:19:00|7475.1|7472.3|7475.7|7472.9|7476.1|7473.3|7475.1|7472.3|3
1624558750000|2021-06-24 18:19:10|7475.6|7472.8|7476.6|7473.8|7476.6|7473.8|7475.6|7472.8|1
1624558760000|2021-06-24 18:19:20|7476.7|7473.9|7478.6|7475.8|7479.1|7476.3|7476.6|7473.8|53
1624558770000|2021-06-24 18:19:30|7478.1|7475.3|7479.1|7476.3|7479.1|7476.3|7477.2|7474.4|27
1624558780000|2021-06-24 18:19:40|7478.6|7475.8|7478.6|7475.8|7478.7|7475.9|7478.2|7475.4|10
1624558790000|2021-06-24 18:19:50|7478.1|7475.3|7478.2|7475.4|7478.6|7475.8|7478.1|7475.3|9
1624558800000|2021-06-24 18:20:00|7478.6|7475.8|7480.1|7477.3|7480.1|7477.3|7478.1|7475.3|33
1624558810000|2021-06-24 18:20:10|7480.7|7477.9|7480.1|7477.3|7481.2|7478.4|7480.1|7477.3|22
1624558820000|2021-06-24 18:20:20|7479.6|7476.8|7479.1|7476.3|7480.1|7477.3|7479.1|7476.3|8
1624558830000|2021-06-24 18:20:30|7478.1|7475.3|7479.1|7476.3|7479.1|7476.3|7478.1|7475.3|30
1624558840000|2021-06-24 18:20:40|||||||||1
1624558850000|2021-06-24 18:20:50|7479.2|7476.4|7479.7|7476.9|7479.7|7476.9|7479.2|7476.4|1
1624558860000|2021-06-24 18:21:00|7479.6|7476.8|7479.2|7476.4|7479.6|7476.8|7479.1|7476.3|25
1624558870000|2021-06-24 18:21:10|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|1
1624558880000|2021-06-24 18:21:20|7478.2|7475.4|7478.2|7475.4|7478.6|7475.8|7478.1|7475.3|2
1624558890000|2021-06-24 18:21:30|7478.1|7475.3|7478.6|7475.8|7478.6|7475.8|7477.7|7474.9|3
1624558900000|2021-06-24 18:21:40|7478.7|7475.9|7479.2|7476.4|7479.2|7476.4|7478.2|7475.4|38
1624558910000|2021-06-24 18:21:50|7479.7|7476.9|7478.1|7475.3|7479.7|7476.9|7478.1|7475.3|8
1624558920000|2021-06-24 18:22:00|7477.2|7474.4|7477.1|7474.3|7477.2|7474.4|7477.1|7474.3|11
1624558930000|2021-06-24 18:22:10|||||||||12
1624558940000|2021-06-24 18:22:20|7477.2|7474.4|7475.1|7472.3|7477.2|7474.4|7475.1|7472.3|101
1624558950000|2021-06-24 18:22:30|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|6
1624558960000|2021-06-24 18:22:40|7475.5|7472.7|7477.1|7474.3|7477.1|7474.3|7475.1|7472.3|45
1624558970000|2021-06-24 18:22:50|7477.6|7474.8|7476.6|7473.8|7477.6|7474.8|7476.6|7473.8|8
1624558980000|2021-06-24 18:23:00|7476.1|7473.3|7475.1|7472.3|7476.1|7473.3|7475.1|7472.3|1
1624558990000|2021-06-24 18:23:10|7476.1|7473.3|7475.1|7472.3|7476.1|7473.3|7475.1|7472.3|10
1624559000000|2021-06-24 18:23:20|7475.2|7472.4|7475.1|7472.3|7475.2|7472.4|7475.1|7472.3|42
1624559010000|2021-06-24 18:23:30|7474.1|7471.3|7475.1|7472.3|7475.1|7472.3|7474.1|7471.3|57
1624559020000|2021-06-24 18:23:40|7476.1|7473.3|7476.5|7473.7|7476.9|7474.1|7476.1|7473.3|87
1624559030000|2021-06-24 18:23:50|7476.1|7473.3|7476.6|7473.8|7477.1|7474.3|7476.1|7473.3|61
1624559040000|2021-06-24 18:24:00|7476.5|7473.7|7474.7|7471.9|7476.5|7473.7|7474.6|7471.8|24
1624559050000|2021-06-24 18:24:10|7475.1|7472.3|7474.7|7471.9|7475.1|7472.3|7474.1|7471.3|18
1624559060000|2021-06-24 18:24:20|7474.6|7471.8|7475.2|7472.4|7475.6|7472.8|7474.2|7471.4|11
1624559070000|2021-06-24 18:24:30|7475.5|7472.7|7475.5|7472.7|7475.6|7472.8|7475.1|7472.3|4
1624559080000|2021-06-24 18:24:40|7475|7472.2|7476.1|7473.3|7476.1|7473.3|7475|7472.2|20
1624559090000|2021-06-24 18:24:50|7476.2|7473.4|7477.1|7474.3|7477.2|7474.4|7476.2|7473.4|36
1624559100000|2021-06-24 18:25:00|7477|7474.2|7477.1|7474.3|7477.2|7474.4|7476.2|7473.4|19
1624559110000|2021-06-24 18:25:10|7477.6|7474.8|7478.1|7475.3|7478.1|7475.3|7477.5|7474.7|28
1624559120000|2021-06-24 18:25:20|7478|7475.2|7477.6|7474.8|7478|7475.2|7477|7474.2|11
1624559130000|2021-06-24 18:25:30|7477.1|7474.3|7477.2|7474.4|7478.6|7475.8|7477|7474.2|69
1624559140000|2021-06-24 18:25:40|||||||||6
1624559150000|2021-06-24 18:25:50|7477.3|7474.5|7483.3|7480.5|7483.3|7480.5|7477.3|7474.5|812
1624559160000|2021-06-24 18:26:00|7483.7|7480.9|7481.8|7479|7483.7|7480.9|7481.3|7478.5|62
1624559170000|2021-06-24 18:26:10|7482.3|7479.5|7486.4|7483.6|7486.9|7484.1|7482.3|7479.5|319
1624559180000|2021-06-24 18:26:20|7486.8|7484|7487.3|7484.5|7487.4|7484.6|7485.9|7483.1|29
1624559190000|2021-06-24 18:26:30|7486.9|7484.1|7486.4|7483.6|7487.9|7485.1|7485.9|7483.1|117
1624559200000|2021-06-24 18:26:40|7487.4|7484.6|7488.9|7486.1|7488.9|7486.1|7487.3|7484.5|51
1624559210000|2021-06-24 18:26:50|7488.4|7485.6|7489.4|7486.6|7489.4|7486.6|7488.3|7485.5|51
1624559220000|2021-06-24 18:27:00|7489.3|7486.5|7488.9|7486.1|7489.9|7487.1|7487.9|7485.1|109
1624559230000|2021-06-24 18:27:10|7489.4|7486.6|7490|7487.2|7490.3|7487.5|7489.3|7486.5|126
1624559240000|2021-06-24 18:27:20|7490.4|7487.6|7490.9|7488.1|7492.4|7489.6|7490.4|7487.6|81
1624559250000|2021-06-24 18:27:30|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7489.3|7486.5|95
1624559260000|2021-06-24 18:27:40|7491.3|7488.5|7489.8|7487|7491.3|7488.5|7487.9|7485.1|113
1624559270000|2021-06-24 18:27:50|7489|7486.2|7491.9|7489.1|7492.4|7489.6|7488.9|7486.1|136
1624559280000|2021-06-24 18:28:00|7492|7489.2|7493.4|7490.6|7494.4|7491.6|7492|7489.2|323
1624559290000|2021-06-24 18:28:10|7493.3|7490.5|7492.4|7489.6|7493.3|7490.5|7491.4|7488.6|210
1624559300000|2021-06-24 18:28:20|7493.3|7490.5|7490.4|7487.6|7493.3|7490.5|7490.4|7487.6|252
1624559310000|2021-06-24 18:28:30|7491.4|7488.6|7492.4|7489.6|7492.4|7489.6|7491.4|7488.6|134
1624559320000|2021-06-24 18:28:40|7493.4|7490.6|7492.4|7489.6|7494.4|7491.6|7492.4|7489.6|398
1624559330000|2021-06-24 18:28:50|7491.9|7489.1|7491.4|7488.6|7492.4|7489.6|7491.4|7488.6|139
1624559340000|2021-06-24 18:29:00|7492.4|7489.6|7488.4|7485.6|7492.4|7489.6|7488.4|7485.6|281
1624559350000|2021-06-24 18:29:10|7489.4|7486.6|7489.9|7487.1|7490.4|7487.6|7488.9|7486.1|330
1624559360000|2021-06-24 18:29:20|7489.4|7486.6|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|376
1624559370000|2021-06-24 18:29:30|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|136
1624559380000|2021-06-24 18:29:40|7492|7489.2|7492.4|7489.6|7492.4|7489.6|7490.4|7487.6|431
1624559390000|2021-06-24 18:29:50|7492.9|7490.1|7492.4|7489.6|7493.4|7490.6|7492.4|7489.6|155
1624559400000|2021-06-24 18:30:00|7491.9|7489.1|7491.4|7488.6|7492.4|7489.6|7489.4|7486.6|250
1624559410000|2021-06-24 18:30:10|7490.9|7488.1|7487.4|7484.6|7490.9|7488.1|7487.4|7484.6|432
1624559420000|2021-06-24 18:30:20|7487.9|7485.1|7487.9|7485.1|7488.4|7485.6|7487.9|7485.1|56
1624559430000|2021-06-24 18:30:30|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|9
1624559440000|2021-06-24 18:30:40|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|5
1624559450000|2021-06-24 18:30:50|7488.4|7485.6|7488.5|7485.7|7488.9|7486.1|7488.4|7485.6|42
1624559460000|2021-06-24 18:31:00|7489.4|7486.6|7489.4|7486.6|7490.4|7487.6|7488.5|7485.7|67
1624559470000|2021-06-24 18:31:10|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7490.4|7487.6|284
1624559480000|2021-06-24 18:31:20|7490.9|7488.1|7491.4|7488.6|7491.4|7488.6|7490.9|7488.1|289
1624559490000|2021-06-24 18:31:30|7491.5|7488.7|7492.4|7489.6|7492.4|7489.6|7491.5|7488.7|55
1624559500000|2021-06-24 18:31:40|7491.9|7489.1|7491.4|7488.6|7491.9|7489.1|7491.4|7488.6|1
1624559510000|2021-06-24 18:31:50|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|24
1624559520000|2021-06-24 18:32:00|7491.4|7488.6|7491.9|7489.1|7491.9|7489.1|7490.9|7488.1|23
1624559530000|2021-06-24 18:32:10|||||||||5
1624559540000|2021-06-24 18:32:20|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|40
1624559550000|2021-06-24 18:32:30|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7491.9|7489.1|8
1624559560000|2021-06-24 18:32:40|||||||||1
1624559570000|2021-06-24 18:32:50|7492|7489.2|7492.4|7489.6|7492.4|7489.6|7492|7489.2|0
1624559580000|2021-06-24 18:33:00|7492.8|7490|7493.4|7490.6|7495.4|7492.6|7492.8|7490|177
1624559590000|2021-06-24 18:33:10|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|0
1624559600000|2021-06-24 18:33:20|7492.4|7489.6|7494.4|7491.6|7494.9|7492.1|7492.4|7489.6|179
1624559610000|2021-06-24 18:33:30|7493.9|7491.1|7494.9|7492.1|7494.9|7492.1|7493.9|7491.1|38
1624559620000|2021-06-24 18:33:40|7494.4|7491.6|7496|7493.2|7496.5|7493.7|7493.4|7490.6|263
1624559630000|2021-06-24 18:33:50|7495.5|7492.7|7496|7493.2|7496|7493.2|7495.5|7492.7|134
1624559640000|2021-06-24 18:34:00|7495.5|7492.7|7495|7492.2|7495.5|7492.7|7495|7492.2|9
1624559650000|2021-06-24 18:34:10|7495.5|7492.7|7495|7492.2|7496|7493.2|7495|7492.2|34
1624559660000|2021-06-24 18:34:20|||||||||1
1624559670000|2021-06-24 18:34:30|7495.4|7492.6|7495.5|7492.7|7495.5|7492.7|7495.4|7492.6|2
1624559680000|2021-06-24 18:34:40|7495.9|7493.1|7495|7492.2|7495.9|7493.1|7494.9|7492.1|29
1624559690000|2021-06-24 18:34:50|7495.4|7492.6|7495|7492.2|7495.4|7492.6|7494.4|7491.6|27
1624559700000|2021-06-24 18:35:00|7494.9|7492.1|7495.5|7492.7|7495.5|7492.7|7494.9|7492.1|43
1624559710000|2021-06-24 18:35:10|7496.4|7493.6|7495.5|7492.7|7496.4|7493.6|7495|7492.2|49
1624559720000|2021-06-24 18:35:20|7495.4|7492.6|7495.5|7492.7|7495.5|7492.7|7495|7492.2|5
1624559730000|2021-06-24 18:35:30|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|9
1624559740000|2021-06-24 18:35:40|||||||||33
1624559750000|2021-06-24 18:35:50|7496|7493.2|7495.5|7492.7|7496|7493.2|7495.5|7492.7|3
1624559760000|2021-06-24 18:36:00|7495.6|7492.8|7497|7494.2|7497|7494.2|7495.6|7492.8|17
1624559770000|2021-06-24 18:36:10|7496.9|7494.1|7496.9|7494.1|7497|7494.2|7496.9|7494.1|24
1624559780000|2021-06-24 18:36:20|7497|7494.2|7496.9|7494.1|7497|7494.2|7496.9|7494.1|3
1624559790000|2021-06-24 18:36:30|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|1
1624559800000|2021-06-24 18:36:40|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|0
1624559810000|2021-06-24 18:36:50|7497.1|7494.3|7497.5|7494.7|7498|7495.2|7497.1|7494.3|7
1624559820000|2021-06-24 18:37:00|7497|7494.2|7497.5|7494.7|7498|7495.2|7496.5|7493.7|0
1624559840000|2021-06-24 18:37:20|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|25
1624559850000|2021-06-24 18:37:30|7497.5|7494.7|7498|7495.2|7498|7495.2|7497.5|7494.7|2
1624559860000|2021-06-24 18:37:40|||||||||25
1624559870000|2021-06-24 18:37:50|7497.5|7494.7|7498.5|7495.7|7498.5|7495.7|7497.5|7494.7|21
1624559880000|2021-06-24 18:38:00|7497.4|7494.6|7497|7494.2|7497.4|7494.6|7496.5|7493.7|12
1624559890000|2021-06-24 18:38:10|7498.4|7495.6|7497.5|7494.7|7498.4|7495.6|7497.5|7494.7|258
1624559900000|2021-06-24 18:38:20|7498.4|7495.6|7498.5|7495.7|7498.5|7495.7|7498.4|7495.6|5
1624559910000|2021-06-24 18:38:30|7499|7496.2|7498.9|7496.1|7499|7496.2|7498.9|7496.1|0
1624559920000|2021-06-24 18:38:40|7499|7496.2|7498.9|7496.1|7499|7496.2|7498.9|7496.1|0
1624559930000|2021-06-24 18:38:50|7499|7496.2|7498.9|7496.1|7499|7496.2|7498.9|7496.1|0
1624559940000|2021-06-24 18:39:00|7499|7496.2|7498.5|7495.7|7499|7496.2|7498.5|7495.7|6
1624559950000|2021-06-24 18:39:10|7498.4|7495.6|7498|7495.2|7498.5|7495.7|7498|7495.2|0
1624559960000|2021-06-24 18:39:20|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|0
1624559970000|2021-06-24 18:39:30|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7498|7495.2|1
1624559980000|2021-06-24 18:39:40|7498|7495.2|7497|7494.2|7498|7495.2|7496.5|7493.7|36
1624559990000|2021-06-24 18:39:50|7497.4|7494.6|7497|7494.2|7497.5|7494.7|7497|7494.2|4
1624560000000|2021-06-24 18:40:00|7496.9|7494.1|7496|7493.2|7496.9|7494.1|7495.5|7492.7|5
1624560010000|2021-06-24 18:40:10|7496.1|7493.3|7496.5|7493.7|7496.5|7493.7|7496.1|7493.3|1
1624560020000|2021-06-24 18:40:20|7493.5|7490.7|7495.5|7492.7|7495.5|7492.7|7493.5|7490.7|122
1624560030000|2021-06-24 18:40:30|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7493.6|7490.8|52
1624560040000|2021-06-24 18:40:40|7496|7493.2|7496|7493.2|7496.5|7493.7|7496|7493.2|8
1624560060000|2021-06-24 18:41:00|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|2
1624560070000|2021-06-24 18:41:10|||||||||17
1624560090000|2021-06-24 18:41:30|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|1
1624560100000|2021-06-24 18:41:40|7495|7492.2|7494.5|7491.7|7495|7492.2|7494.5|7491.7|11
1624560110000|2021-06-24 18:41:50|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|3
1624560120000|2021-06-24 18:42:00|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7494|7491.2|5
1624560130000|2021-06-24 18:42:10|7494.1|7491.3|7493.5|7490.7|7494.5|7491.7|7493.5|7490.7|72
1624560140000|2021-06-24 18:42:20|7494|7491.2|7493.5|7490.7|7494|7491.2|7493.4|7490.6|5
1624560150000|2021-06-24 18:42:30|||||||||2
1624560160000|2021-06-24 18:42:40|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|20
1624560180000|2021-06-24 18:43:00|7494.5|7491.7|7495|7492.2|7495|7492.2|7494.4|7491.6|60
1624560200000|2021-06-24 18:43:20|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|8
1624560220000|2021-06-24 18:43:40|7493.5|7490.7|7493|7490.2|7493.5|7490.7|7492.9|7490.1|35
1624560230000|2021-06-24 18:43:50|7492.9|7490.1|7492.5|7489.7|7493.4|7490.6|7492.4|7489.6|48
1624560240000|2021-06-24 18:44:00|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|0
1624560270000|2021-06-24 18:44:30|7493.3|7490.5|7492.5|7489.7|7493.3|7490.5|7492.4|7489.6|9
1624560280000|2021-06-24 18:44:40|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|0
1624560290000|2021-06-24 18:44:50|7492|7489.2|7491.5|7488.7|7492|7489.2|7491.4|7488.6|34
1624560300000|2021-06-24 18:45:00|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|12
1624560310000|2021-06-24 18:45:10|7491.4|7488.6|7491|7488.2|7491.4|7488.6|7490.5|7487.7|48
1624560320000|2021-06-24 18:45:20|7491.4|7488.6|7492|7489.2|7492|7489.2|7491.4|7488.6|2
1624560330000|2021-06-24 18:45:30|7492.4|7489.6|7492.4|7489.6|7492.5|7489.7|7492.4|7489.6|12
1624560340000|2021-06-24 18:45:40|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1624560370000|2021-06-24 18:46:10|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|0
1624560390000|2021-06-24 18:46:30|7491.5|7488.7|7491|7488.2|7492|7489.2|7491|7488.2|21
1624560400000|2021-06-24 18:46:40|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.4|7487.6|3
1624560410000|2021-06-24 18:46:50|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|3
1624560420000|2021-06-24 18:47:00|7490.5|7487.7|7489.8|7487|7490.5|7487.7|7489.3|7486.5|282
1624560430000|2021-06-24 18:47:10|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|0
1624560450000|2021-06-24 18:47:30|7488.9|7486.1|7489|7486.2|7489|7486.2|7488.9|7486.1|6
1624560460000|2021-06-24 18:47:40|7489.4|7486.6|7489.4|7486.6|7489.9|7487.1|7489.4|7486.6|3
1624560490000|2021-06-24 18:48:10|7489.8|7487|7490.4|7487.6|7490.4|7487.6|7489.8|7487|3
1624560500000|2021-06-24 18:48:20|||||||||3
1624560520000|2021-06-24 18:48:40|||||||||2
1624560530000|2021-06-24 18:48:50|7490.9|7488.1|7491.4|7488.6|7491.4|7488.6|7490.9|7488.1|26
1624560540000|2021-06-24 18:49:00|7491.3|7488.5|7491|7488.2|7491.3|7488.5|7490.9|7488.1|4
1624560550000|2021-06-24 18:49:10|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|0
1624560560000|2021-06-24 18:49:20|7490.9|7488.1|7491.3|7488.5|7491.4|7488.6|7490.9|7488.1|11
1624560570000|2021-06-24 18:49:30|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|2
1624560580000|2021-06-24 18:49:40|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|0
1624560620000|2021-06-24 18:50:20|7490.9|7488.1|7490.4|7487.6|7490.9|7488.1|7490.4|7487.6|8
1624560630000|2021-06-24 18:50:30|7490.3|7487.5|7489.4|7486.6|7490.3|7487.5|7489.4|7486.6|61
1624560650000|2021-06-24 18:50:50|7489.3|7486.5|7488.4|7485.6|7489.3|7486.5|7487.8|7485|42
1624560660000|2021-06-24 18:51:00|7489.3|7486.5|7488.4|7485.6|7489.3|7486.5|7487.8|7485|13
1624560670000|2021-06-24 18:51:10|7488.3|7485.5|7486.3|7483.5|7488.3|7485.5|7486.3|7483.5|136
1624560680000|2021-06-24 18:51:20|7485.8|7483|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|125
1624560690000|2021-06-24 18:51:30|7485.8|7483|7486.3|7483.5|7486.3|7483.5|7485.8|7483|22
1624560700000|2021-06-24 18:51:40|||||||||77
1624560710000|2021-06-24 18:51:50|7485.8|7483|7485.3|7482.5|7485.8|7483|7485.3|7482.5|2
1624560720000|2021-06-24 18:52:00|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|4
1624560730000|2021-06-24 18:52:10|7484.7|7481.9|7485.2|7482.4|7485.3|7482.5|7484.4|7481.6|2
1624560740000|2021-06-24 18:52:20|7484.3|7481.5|7482.8|7480|7484.3|7481.5|7481.9|7479.1|45
1624560750000|2021-06-24 18:52:30|7482.3|7479.5|7482.8|7480|7482.8|7480|7482.3|7479.5|5
1624560760000|2021-06-24 18:52:40|7483.3|7480.5|7481.8|7479|7483.3|7480.5|7481.3|7478.5|64
1624560780000|2021-06-24 18:53:00|7482.3|7479.5|7482.7|7479.9|7482.8|7480|7482.3|7479.5|0
1624560790000|2021-06-24 18:53:10|7482.3|7479.5|7482.8|7480|7483.3|7480.5|7482.3|7479.5|32
1624560800000|2021-06-24 18:53:20|7482.3|7479.5|7482.3|7479.5|7482.8|7480|7481.8|7479|1
1624560810000|2021-06-24 18:53:30|||||||||1
1624560820000|2021-06-24 18:53:40|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|2
1624560830000|2021-06-24 18:53:50|7481.8|7479|7481.3|7478.5|7481.8|7479|7481.3|7478.5|0
1624560840000|2021-06-24 18:54:00|7481.8|7479|7481.8|7479|7482.3|7479.5|7481.8|7479|2
1624560850000|2021-06-24 18:54:10|7481.3|7478.5|7482.3|7479.5|7482.8|7480|7481.3|7478.5|16
1624560860000|2021-06-24 18:54:20|7482.8|7480|7482.3|7479.5|7482.8|7480|7482.3|7479.5|0
1624560870000|2021-06-24 18:54:30|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|1
1624560900000|2021-06-24 18:55:00|7482.2|7479.4|7482.8|7480|7482.8|7480|7482.2|7479.4|8
1624560910000|2021-06-24 18:55:10|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|1
1624560920000|2021-06-24 18:55:20|7481.8|7479|7480.3|7477.5|7481.8|7479|7480.3|7477.5|7
1624560930000|2021-06-24 18:55:30|7480.4|7477.6|7481.8|7479|7481.8|7479|7480.4|7477.6|40
1624560960000|2021-06-24 18:56:00|7482.8|7480|7481.8|7479|7482.8|7480|7481.8|7479|3
1624560970000|2021-06-24 18:56:10|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|0
1624560980000|2021-06-24 18:56:20|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|0
1624560990000|2021-06-24 18:56:30|7482.8|7480|7483.8|7481|7483.8|7481|7482.8|7480|6
1624561000000|2021-06-24 18:56:40|7484.3|7481.5|7483.8|7481|7484.3|7481.5|7483.8|7481|3
1624561030000|2021-06-24 18:57:10|7483.4|7480.6|7483.8|7481|7483.8|7481|7483.3|7480.5|2
1624561040000|2021-06-24 18:57:20|7483.4|7480.6|7483.8|7481|7483.8|7481|7483.4|7480.6|0
1624561050000|2021-06-24 18:57:30|7483.3|7480.5|7483.8|7481|7483.8|7481|7483.3|7480.5|1
1624561060000|2021-06-24 18:57:40|7484.3|7481.5|7483.9|7481.1|7484.3|7481.5|7483.9|7481.1|8
1624561070000|2021-06-24 18:57:50|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.8|7481|4
1624561080000|2021-06-24 18:58:00|7483.9|7481.1|7484.3|7481.5|7484.3|7481.5|7483.8|7481|6
1624561090000|2021-06-24 18:58:10|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.3|7481.5|0
1624561110000|2021-06-24 18:58:30|7484.3|7481.5|7483.3|7480.5|7484.3|7481.5|7483.3|7480.5|17
1624561120000|2021-06-24 18:58:40|7483.4|7480.6|7483.8|7481|7483.8|7481|7483.4|7480.6|0
1624561130000|2021-06-24 18:58:50|7483.7|7480.9|7482.3|7479.5|7483.7|7480.9|7482.3|7479.5|18
1624561140000|2021-06-24 18:59:00|7482.9|7480.1|7483.3|7480.5|7483.4|7480.6|7482.8|7480|1
1624561150000|2021-06-24 18:59:10|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.3|7480.5|2
1624561170000|2021-06-24 18:59:30|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|2
1624561190000|2021-06-24 18:59:50|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.2|7481.4|5
1624561200000|2021-06-24 19:00:00|7484.2|7481.4|7483.7|7480.9|7484.3|7481.5|7483.3|7480.5|4
1624561210000|2021-06-24 19:00:10|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|0
1624561220000|2021-06-24 19:00:20|7484.3|7481.5|7484.7|7481.9|7484.8|7482|7484.3|7481.5|3
1624561230000|2021-06-24 19:00:30|7484.2|7481.4|7484.7|7481.9|7484.7|7481.9|7484.2|7481.4|2
1624561240000|2021-06-24 19:00:40|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|0
1624561250000|2021-06-24 19:00:50|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|5
1624561260000|2021-06-24 19:01:00|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|8
1624561270000|2021-06-24 19:01:10|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|0
1624561280000|2021-06-24 19:01:20|7484.4|7481.6|7484.2|7481.4|7484.7|7481.9|7484.2|7481.4|8
1624561290000|2021-06-24 19:01:30|7484.3|7481.5|7484.2|7481.4|7484.3|7481.5|7484.2|7481.4|0
1624561300000|2021-06-24 19:01:40|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|0
1624561310000|2021-06-24 19:01:50|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|0
1624561330000|2021-06-24 19:02:10|7484.7|7481.9|7483.7|7480.9|7484.7|7481.9|7483.2|7480.4|3
1624561340000|2021-06-24 19:02:20|7483.2|7480.4|7483.7|7480.9|7483.7|7480.9|7483.2|7480.4|3
1624561350000|2021-06-24 19:02:30|7483.3|7480.5|7483.7|7480.9|7483.7|7480.9|7483.3|7480.5|1
1624561360000|2021-06-24 19:02:40|7483.8|7481|7483.7|7480.9|7484.2|7481.4|7483.7|7480.9|0
1624561370000|2021-06-24 19:02:50|7483.8|7481|7483.2|7480.4|7483.8|7481|7483.2|7480.4|7
1624561380000|2021-06-24 19:03:00|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|11
1624561390000|2021-06-24 19:03:10|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|0
1624561400000|2021-06-24 19:03:20|7483.4|7480.6|7482.8|7480|7484.7|7481.9|7482.8|7480|427
1624561410000|2021-06-24 19:03:30|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.2|7480.4|1
1624561430000|2021-06-24 19:03:50|||||||||1
1624561440000|2021-06-24 19:04:00|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|5
1624561450000|2021-06-24 19:04:10|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|0
1624561470000|2021-06-24 19:04:30|7482.4|7479.6|7482.8|7480|7482.8|7480|7482.2|7479.4|11
1624561480000|2021-06-24 19:04:40|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|6
1624561490000|2021-06-24 19:04:50|||||||||8
1624561500000|2021-06-24 19:05:00|7481.8|7479|7482.3|7479.5|7482.3|7479.5|7481.8|7479|2
1624561510000|2021-06-24 19:05:10|7481.8|7479|7482.7|7479.9|7482.7|7479.9|7481.8|7479|10
1624561520000|2021-06-24 19:05:20|7482.2|7479.4|7482.3|7479.5|7482.3|7479.5|7482.2|7479.4|10
1624561550000|2021-06-24 19:05:50|||||||||16
1624561560000|2021-06-24 19:06:00|7482.2|7479.4|7482.4|7479.6|7482.4|7479.6|7482.2|7479.4|14
1624561570000|2021-06-24 19:06:10|7482.9|7480.1|7482.8|7480|7482.9|7480.1|7482.8|7480|0
1624561590000|2021-06-24 19:06:30|7483.7|7480.9|7483.3|7480.5|7483.7|7480.9|7483.2|7480.4|2
1624561600000|2021-06-24 19:06:40|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|0
1624561610000|2021-06-24 19:06:50|7482.4|7479.6|7482.8|7480|7482.8|7480|7482.2|7479.4|5
1624561620000|2021-06-24 19:07:00|7482.9|7480.1|7483.2|7480.4|7483.3|7480.5|7482.9|7480.1|1
1624561660000|2021-06-24 19:07:40|7480.9|7478.1|7481.3|7478.5|7481.3|7478.5|7480.9|7478.1|224
1624561670000|2021-06-24 19:07:50|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|0
1624561680000|2021-06-24 19:08:00|7481.3|7478.5|7481.2|7478.4|7481.7|7478.9|7481.2|7478.4|0
1624561690000|2021-06-24 19:08:10|7480.7|7477.9|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|3
1624561700000|2021-06-24 19:08:20|||||||||1
1624561710000|2021-06-24 19:08:30|7481.3|7478.5|7481.7|7478.9|7482.2|7479.4|7481.3|7478.5|1
1624561730000|2021-06-24 19:08:50|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|5
1624561740000|2021-06-24 19:09:00|||||||||2
1624561750000|2021-06-24 19:09:10|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.2|7479.4|0
1624561760000|2021-06-24 19:09:20|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|15
1624561780000|2021-06-24 19:09:40|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|0
1624561790000|2021-06-24 19:09:50|7481.2|7478.4|7481.3|7478.5|7481.3|7478.5|7481.2|7478.4|1
1624561800000|2021-06-24 19:10:00|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|1
1624561810000|2021-06-24 19:10:10|||||||||10
1624561830000|2021-06-24 19:10:30|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|0
1624561840000|2021-06-24 19:10:40|7482.2|7479.4|7482.8|7480|7483.2|7480.4|7482.2|7479.4|6
1624561860000|2021-06-24 19:11:00|7482.4|7479.6|7482.8|7480|7482.8|7480|7482.4|7479.6|1
1624561870000|2021-06-24 19:11:10|7482.4|7479.6|7482.8|7480|7482.8|7480|7482.4|7479.6|7
1624561890000|2021-06-24 19:11:30|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|0
1624561910000|2021-06-24 19:11:50|7483.2|7480.4|7482.4|7479.6|7483.2|7480.4|7482.4|7479.6|4
1624561920000|2021-06-24 19:12:00|7483.3|7480.5|7482.8|7480|7483.3|7480.5|7482.4|7479.6|2
1624561930000|2021-06-24 19:12:10|7482.9|7480.1|7483.3|7480.5|7483.3|7480.5|7482.9|7480.1|4
1624561950000|2021-06-24 19:12:30|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|1
1624561960000|2021-06-24 19:12:40|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|3
1624561980000|2021-06-24 19:13:00|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|0
1624561990000|2021-06-24 19:13:10|7485.3|7482.5|7485.2|7482.4|7485.4|7482.6|7485.2|7482.4|3
1624562000000|2021-06-24 19:13:20|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1624562010000|2021-06-24 19:13:30|7485.2|7482.4|7485.2|7482.4|7485.3|7482.5|7485.2|7482.4|0
1624562020000|2021-06-24 19:13:40|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|0
1624562030000|2021-06-24 19:13:50|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|2
1624562040000|2021-06-24 19:14:00|7484.2|7481.4|7484.3|7481.5|7484.3|7481.5|7483.9|7481.1|4
1624562060000|2021-06-24 19:14:20|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|0
1624562070000|2021-06-24 19:14:30|7484.4|7481.6|7485.4|7482.6|7485.4|7482.6|7484.4|7481.6|15
1624562110000|2021-06-24 19:15:10|7485.2|7482.4|7484.8|7482|7485.2|7482.4|7484.8|7482|8
1624562130000|2021-06-24 19:15:30|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|0
1624562140000|2021-06-24 19:15:40|7484.8|7482|7485.2|7482.4|7485.2|7482.4|7484.8|7482|2
1624562150000|2021-06-24 19:15:50|7484.2|7481.4|7484.3|7481.5|7484.8|7482|7484.2|7481.4|47
1624562160000|2021-06-24 19:16:00|||||||||4
1624562170000|2021-06-24 19:16:10|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.8|7481|12
1624562210000|2021-06-24 19:16:50|||||||||2
1624562250000|2021-06-24 19:17:30|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|1
1624562260000|2021-06-24 19:17:40|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|0
1624562270000|2021-06-24 19:17:50|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|1
1624562310000|2021-06-24 19:18:30|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|0
1624562340000|2021-06-24 19:19:00|7485.2|7482.4|7484.8|7482|7485.2|7482.4|7484.8|7482|1
1624562370000|2021-06-24 19:19:30|7485.2|7482.4|7485.3|7482.5|7485.3|7482.5|7485.2|7482.4|13
1624562380000|2021-06-24 19:19:40|7485.5|7482.7|7486.3|7483.5|7487.3|7484.5|7485.5|7482.7|65
1624562390000|2021-06-24 19:19:50|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7485.8|7483|1
1624562400000|2021-06-24 19:20:00|7485.8|7483|7487.3|7484.5|7487.3|7484.5|7485.8|7483|9
1624562470000|2021-06-24 19:21:10|7487.2|7484.4|7485.9|7483.1|7487.2|7484.4|7485.8|7483|11
1624562480000|2021-06-24 19:21:20|7486.2|7483.4|7486.3|7483.5|7486.3|7483.5|7485.8|7483|12
1624562490000|2021-06-24 19:21:30|7485.3|7482.5|7484.9|7482.1|7485.3|7482.5|7484.8|7482|9
1624562500000|2021-06-24 19:21:40|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7484.8|7482|9
1624562520000|2021-06-24 19:22:00|7485.8|7483|7485.3|7482.5|7485.8|7483|7485.3|7482.5|26
1624562530000|2021-06-24 19:22:10|7484.8|7482|7485.3|7482.5|7485.3|7482.5|7484.8|7482|6
1624562540000|2021-06-24 19:22:20|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|13
1624562550000|2021-06-24 19:22:30|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1624562560000|2021-06-24 19:22:40|7484.8|7482|7484.4|7481.6|7484.8|7482|7484.4|7481.6|0
1624562570000|2021-06-24 19:22:50|7484.3|7481.5|7484.4|7481.6|7484.4|7481.6|7484.3|7481.5|0
1624562580000|2021-06-24 19:23:00|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|9
1624562590000|2021-06-24 19:23:10|7484.3|7481.5|7484.2|7481.4|7484.4|7481.6|7484.2|7481.4|7
1624562600000|2021-06-24 19:23:20|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|2
1624562610000|2021-06-24 19:23:30|7483.3|7480.5|7483.8|7481|7483.8|7481|7483.3|7480.5|1
1624562620000|2021-06-24 19:23:40|||||||||2
1624562640000|2021-06-24 19:24:00|7483.3|7480.5|7484.3|7481.5|7484.3|7481.5|7483.3|7480.5|3
1624562650000|2021-06-24 19:24:10|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|0
1624562680000|2021-06-24 19:24:40|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|4
1624562690000|2021-06-24 19:24:50|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|11
1624562710000|2021-06-24 19:25:10|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|0
1624562720000|2021-06-24 19:25:20|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|5
1624562740000|2021-06-24 19:25:40|7483.7|7480.9|7483.6|7480.8|7483.7|7480.9|7483.3|7480.5|206
1624562750000|2021-06-24 19:25:50|7483.2|7480.4|7484.3|7481.5|7484.8|7482|7483.2|7480.4|22
1624562760000|2021-06-24 19:26:00|||||||||1
1624562770000|2021-06-24 19:26:10|7484.2|7481.4|7484.3|7481.5|7484.3|7481.5|7484.2|7481.4|5
1624562800000|2021-06-24 19:26:40|7484.7|7481.9|7484.8|7482|7484.8|7482|7484.7|7481.9|1
1624562820000|2021-06-24 19:27:00|7484.3|7481.5|7484.8|7482|7484.8|7482|7484.3|7481.5|11
1624562840000|2021-06-24 19:27:20|7485.2|7482.4|7484.8|7482|7485.2|7482.4|7484.8|7482|0
1624562850000|2021-06-24 19:27:30|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|0
1624562880000|2021-06-24 19:28:00|7484.6|7481.8|7481.2|7478.4|7484.6|7481.8|7481.1|7478.3|323
1624562900000|2021-06-24 19:28:20|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|1
1624562910000|2021-06-24 19:28:30|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|0
1624562940000|2021-06-24 19:29:00|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|4
1624562950000|2021-06-24 19:29:10|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|0
1624562990000|2021-06-24 19:29:50|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|12
1624563000000|2021-06-24 19:30:00|7482.7|7479.9|7484.1|7481.3|7484.2|7481.4|7482.7|7479.9|16
1624563010000|2021-06-24 19:30:10|7484.2|7481.4|7484.6|7481.8|7485.1|7482.3|7484.2|7481.4|3
1624563020000|2021-06-24 19:30:20|7484.7|7481.9|7484.7|7481.9|7485.2|7482.4|7484.2|7481.4|6
1624563030000|2021-06-24 19:30:30|7485.1|7482.3|7484.8|7482|7485.2|7482.4|7484.6|7481.8|1
1624563040000|2021-06-24 19:30:40|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|0
1624563050000|2021-06-24 19:30:50|7485.6|7482.8|7485.7|7482.9|7485.7|7482.9|7485.6|7482.8|17
1624563060000|2021-06-24 19:31:00|7486.2|7483.4|7487.2|7484.4|7487.2|7484.4|7486.2|7483.4|5
1624563070000|2021-06-24 19:31:10|7487.1|7484.3|7487.2|7484.4|7487.7|7484.9|7487.1|7484.3|26
1624563080000|2021-06-24 19:31:20|7487.7|7484.9|7487.6|7484.8|7487.7|7484.9|7487.2|7484.4|1
1624563090000|2021-06-24 19:31:30|7487.2|7484.4|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|4
1624563140000|2021-06-24 19:32:20|7487.8|7485|7489.6|7486.8|7490.6|7487.8|7487.8|7485|21
1624563150000|2021-06-24 19:32:30|7489.2|7486.4|7490.1|7487.3|7490.2|7487.4|7489.2|7486.4|4
1624563160000|2021-06-24 19:32:40|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|0
1624563170000|2021-06-24 19:32:50|7489.8|7487|7490.1|7487.3|7490.2|7487.4|7489.8|7487|0
1624563180000|2021-06-24 19:33:00|7489.7|7486.9|7491.2|7488.4|7491.2|7488.4|7489.7|7486.9|14
1624563190000|2021-06-24 19:33:10|7491.1|7488.3|7490.2|7487.4|7491.1|7488.3|7490.2|7487.4|9
1624563200000|2021-06-24 19:33:20|7491.6|7488.8|7490.7|7487.9|7491.6|7488.8|7490.7|7487.9|9
1624563210000|2021-06-24 19:33:30|7491.1|7488.3|7491.7|7488.9|7492.1|7489.3|7491.1|7488.3|13
1624563220000|2021-06-24 19:33:40|7491.2|7488.4|7491.7|7488.9|7491.7|7488.9|7491.2|7488.4|0
1624563230000|2021-06-24 19:33:50|7491.2|7488.4|7491.7|7488.9|7491.7|7488.9|7491.2|7488.4|0
1624563240000|2021-06-24 19:34:00|||||||||1
1624563250000|2021-06-24 19:34:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1624563260000|2021-06-24 19:34:20|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1624563270000|2021-06-24 19:34:30|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624563280000|2021-06-24 19:34:40|7491.2|7488.4|7491.1|7488.3|7491.2|7488.4|7491.1|7488.3|1
1624563290000|2021-06-24 19:34:50|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1624563300000|2021-06-24 19:35:00|7491.6|7488.8|7491.7|7488.9|7491.7|7488.9|7491.1|7488.3|22
1624563310000|2021-06-24 19:35:10|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624563320000|2021-06-24 19:35:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|3
1624563330000|2021-06-24 19:35:30|7491.1|7488.3|7491.8|7489|7492.3|7489.5|7490.6|7487.8|290
1624563340000|2021-06-24 19:35:40|||||||||2
1624563360000|2021-06-24 19:36:00|7492.3|7489.5|7491.8|7489|7492.3|7489.5|7491.8|7489|9
1624563370000|2021-06-24 19:36:10|7492.3|7489.5|7491.8|7489|7492.3|7489.5|7491.8|7489|8
1624563380000|2021-06-24 19:36:20|||||||||2
1624563420000|2021-06-24 19:37:00|7493.3|7490.5|7491.8|7489|7493.3|7490.5|7491.8|7489|117
1624563430000|2021-06-24 19:37:10|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7491.8|7489|0
1624563440000|2021-06-24 19:37:20|7491.8|7489|7491.3|7488.5|7491.8|7489|7491.3|7488.5|0
1624563450000|2021-06-24 19:37:30|7491.8|7489|7491.3|7488.5|7491.8|7489|7491.2|7488.4|1
1624563460000|2021-06-24 19:37:40|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|1
1624563470000|2021-06-24 19:37:50|7490.3|7487.5|7490.8|7488|7490.8|7488|7490.3|7487.5|7
1624563480000|2021-06-24 19:38:00|7491.3|7488.5|7490.3|7487.5|7491.3|7488.5|7490.3|7487.5|0
1624563490000|2021-06-24 19:38:10|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|2
1624563530000|2021-06-24 19:38:50|7491.2|7488.4|7490.8|7488|7491.2|7488.4|7490.8|7488|4
1624563540000|2021-06-24 19:39:00|7490.9|7488.1|7491.3|7488.5|7491.3|7488.5|7490.8|7488|4
1624563550000|2021-06-24 19:39:10|7490.8|7488|7491.3|7488.5|7491.3|7488.5|7490.3|7487.5|9
1624563560000|2021-06-24 19:39:20|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624563580000|2021-06-24 19:39:40|||||||||1
1624563590000|2021-06-24 19:39:50|||||||||6
1624563610000|2021-06-24 19:40:10|||||||||1
1624563620000|2021-06-24 19:40:20|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|3
1624563630000|2021-06-24 19:40:30|7491.9|7489.1|7491.7|7488.9|7491.9|7489.1|7491.7|7488.9|6
1624563640000|2021-06-24 19:40:40|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|2
1624563660000|2021-06-24 19:41:00|7491.3|7488.5|7491.7|7488.9|7491.7|7488.9|7491.3|7488.5|0
1624563670000|2021-06-24 19:41:10|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|0
1624563680000|2021-06-24 19:41:20|||||||||1
1624563690000|2021-06-24 19:41:30|||||||||1
1624563700000|2021-06-24 19:41:40|7490.9|7488.1|7491.3|7488.5|7491.7|7488.9|7490.9|7488.1|0
1624563710000|2021-06-24 19:41:50|7491.7|7488.9|7491.7|7488.9|7492.2|7489.4|7491.7|7488.9|2
1624563720000|2021-06-24 19:42:00|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|1
1624563730000|2021-06-24 19:42:10|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|0
1624563750000|2021-06-24 19:42:30|7492.3|7489.5|7492.8|7490|7492.8|7490|7492.2|7489.4|6
1624563760000|2021-06-24 19:42:40|7493.2|7490.4|7493.2|7490.4|7493.3|7490.5|7493.2|7490.4|0
1624563770000|2021-06-24 19:42:50|7492.9|7490.1|7493.2|7490.4|7493.3|7490.5|7492.9|7490.1|0
1624563780000|2021-06-24 19:43:00|7492.8|7490|7492.8|7490|7492.8|7490|7492.8|7490|1
1624563800000|2021-06-24 19:43:20|7493.3|7490.5|7492.7|7489.9|7493.3|7490.5|7492.7|7489.9|0
1624563830000|2021-06-24 19:43:50|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|0
1624563840000|2021-06-24 19:44:00|7491.8|7489|7491.3|7488.5|7491.8|7489|7491.3|7488.5|11
1624563850000|2021-06-24 19:44:10|7491.2|7488.4|7491.3|7488.5|7491.3|7488.5|7491.2|7488.4|0
1624563860000|2021-06-24 19:44:20|7491.2|7488.4|7491.2|7488.4|7491.3|7488.5|7491.2|7488.4|3
1624563870000|2021-06-24 19:44:30|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624563890000|2021-06-24 19:44:50|7491.2|7488.4|7490.3|7487.5|7491.2|7488.4|7490.2|7487.4|16
1624563900000|2021-06-24 19:45:00|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.2|7487.4|15
1624563910000|2021-06-24 19:45:10|7490.2|7487.4|7490.7|7487.9|7490.7|7487.9|7490.2|7487.4|0
1624563980000|2021-06-24 19:46:20|7491.3|7488.5|7491.2|7488.4|7491.3|7488.5|7491.2|7488.4|4
1624564010000|2021-06-24 19:46:50|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|0
1624564020000|2021-06-24 19:47:00|7491.2|7488.4|7490.3|7487.5|7491.2|7488.4|7490.3|7487.5|0
1624564030000|2021-06-24 19:47:10|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|0
1624564050000|2021-06-24 19:47:30|7489.8|7487|7490.3|7487.5|7490.3|7487.5|7489.8|7487|5
1624564060000|2021-06-24 19:47:40|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|1
1624564080000|2021-06-24 19:48:00|7490.3|7487.5|7490.2|7487.4|7490.3|7487.5|7490.2|7487.4|0
1624564090000|2021-06-24 19:48:10|7489.2|7486.4|7487.8|7485|7489.2|7486.4|7487.3|7484.5|7
1624564100000|2021-06-24 19:48:20|7488.3|7485.5|7488.2|7485.4|7488.3|7485.5|7488.2|7485.4|0
1624564110000|2021-06-24 19:48:30|7488.3|7485.5|7488.2|7485.4|7488.3|7485.5|7488.2|7485.4|0
1624564120000|2021-06-24 19:48:40|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.2|7485.4|2
1624564130000|2021-06-24 19:48:50|7488.2|7485.4|7488.8|7486|7488.8|7486|7487.8|7485|2
1624564140000|2021-06-24 19:49:00|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|0
1624564180000|2021-06-24 19:49:40|7488.3|7485.5|7488.2|7485.4|7488.3|7485.5|7488.2|7485.4|2
1624564190000|2021-06-24 19:49:50|7488.3|7485.5|7488.2|7485.4|7488.3|7485.5|7488.2|7485.4|0
1624564200000|2021-06-24 19:50:00|7488.3|7485.5|7488.2|7485.4|7488.7|7485.9|7488.2|7485.4|1
1624564210000|2021-06-24 19:50:10|7488.3|7485.5|7488.2|7485.4|7488.7|7485.9|7488.2|7485.4|0
1624564220000|2021-06-24 19:50:20|7488.3|7485.5|7488.7|7485.9|7488.7|7485.9|7488.3|7485.5|1
1624564240000|2021-06-24 19:50:40|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|0
1624564320000|2021-06-24 19:52:00|7488.3|7485.5|7488.2|7485.4|7488.3|7485.5|7488.2|7485.4|6
1624564360000|2021-06-24 19:52:40|||||||||4
1624564380000|2021-06-24 19:53:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|0
1624564390000|2021-06-24 19:53:10|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|0
1624564410000|2021-06-24 19:53:30|7488.7|7485.9|7488.2|7485.4|7488.8|7486|7488.2|7485.4|3
1624564420000|2021-06-24 19:53:40|7488.3|7485.5|7488.3|7485.5|7488.7|7485.9|7488.3|7485.5|0
1624564440000|2021-06-24 19:54:00|||||||||1
1624564460000|2021-06-24 19:54:20|7488.2|7485.4|7487.8|7485|7488.2|7485.4|7487.8|7485|3
1624564470000|2021-06-24 19:54:30|7488.2|7485.4|7488.2|7485.4|7488.3|7485.5|7488.2|7485.4|1
1624564490000|2021-06-24 19:54:50|||||||||4
1624564500000|2021-06-24 19:55:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|0
1624564510000|2021-06-24 19:55:10|7488.2|7485.4|7487.7|7484.9|7488.2|7485.4|7487.2|7484.4|15
1624564520000|2021-06-24 19:55:20|7488.2|7485.4|7489.2|7486.4|7489.2|7486.4|7488.2|7485.4|5
1624564540000|2021-06-24 19:55:40|||||||||3
1624564560000|2021-06-24 19:56:00|7488.7|7485.9|7488.3|7485.5|7488.7|7485.9|7488.3|7485.5|4
1624564570000|2021-06-24 19:56:10|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|1
1624564590000|2021-06-24 19:56:30|7488.7|7485.9|7487.8|7485|7489.2|7486.4|7487.8|7485|3
1624564600000|2021-06-24 19:56:40|7488.2|7485.4|7488.7|7485.9|7488.7|7485.9|7488.2|7485.4|0
1624564610000|2021-06-24 19:56:50|7489.3|7486.5|7489.2|7486.4|7489.3|7486.5|7489.2|7486.4|11
1624564630000|2021-06-24 19:57:10|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.2|7485.4|0
1624564650000|2021-06-24 19:57:30|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|0
1624564670000|2021-06-24 19:57:50|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|1
1624564680000|2021-06-24 19:58:00|7488.2|7485.4|7488.3|7485.5|7488.3|7485.5|7488.2|7485.4|0
1624564690000|2021-06-24 19:58:10|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.2|7485.4|3
1624564710000|2021-06-24 19:58:30|7488.2|7485.4|7487.7|7484.9|7488.2|7485.4|7487.7|7484.9|2
1624564720000|2021-06-24 19:58:40|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|0
1624564740000|2021-06-24 19:59:00|7487.7|7484.9|7488.2|7485.4|7488.2|7485.4|7487.7|7484.9|1
1624564750000|2021-06-24 19:59:10|7489.2|7486.4|7488.2|7485.4|7489.2|7486.4|7488.2|7485.4|2
1624564760000|2021-06-24 19:59:20|7488.1|7485.3|7488.2|7485.4|7488.2|7485.4|7487.7|7484.9|0
1624564770000|2021-06-24 19:59:30|7487.7|7484.9|7488.2|7485.4|7488.2|7485.4|7487.7|7484.9|1
1624564780000|2021-06-24 19:59:40|7488.3|7485.5|7489.2|7486.4|7489.2|7486.4|7488.3|7485.5|83
1624564790000|2021-06-24 19:59:50|7489.3|7486.5|7489.2|7486.4|7489.3|7486.5|7488.7|7485.9|9
1624564800000|2021-06-24 20:00:00|7489.3|7486.5|7489.7|7486.9|7489.7|7486.9|7489.2|7486.4|0
1624564810000|2021-06-24 20:00:10|7489.2|7486.4|7489.7|7486.9|7490.2|7487.4|7488.7|7485.9|4
1624564820000|2021-06-24 20:00:20|7489.2|7486.4|7488.7|7485.9|7489.2|7486.4|7488.7|7485.9|0
1624564830000|2021-06-24 20:00:30|7488.8|7486|7489.2|7486.4|7489.2|7486.4|7488.8|7486|0
1624564840000|2021-06-24 20:00:40|||||||||5
1624564850000|2021-06-24 20:00:50|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.7|7485.9|1
1624564860000|2021-06-24 20:01:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|0
1624564870000|2021-06-24 20:01:10|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.7|7485.9|0
1624564890000|2021-06-24 20:01:30|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|0
1624564910000|2021-06-24 20:01:50|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|0
1624564920000|2021-06-24 20:02:00|||||||||8
1624564930000|2021-06-24 20:02:10|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.7|7485.9|1
1624564940000|2021-06-24 20:02:20|7488.7|7485.9|7488.2|7485.4|7488.7|7485.9|7488.2|7485.4|0
1624564990000|2021-06-24 20:03:10|7488.1|7485.3|7488.7|7485.9|7488.7|7485.9|7488.1|7485.3|4
1624565010000|2021-06-24 20:03:30|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1624565040000|2021-06-24 20:04:00|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|0
1624565050000|2021-06-24 20:04:10|7489.2|7486.4|7489.1|7486.3|7489.2|7486.4|7489.1|7486.3|0
1624565060000|2021-06-24 20:04:20|7489.2|7486.4|7489.1|7486.3|7489.2|7486.4|7489.1|7486.3|0
1624565070000|2021-06-24 20:04:30|7489.2|7486.4|7488.7|7485.9|7489.2|7486.4|7488.7|7485.9|0
1624565080000|2021-06-24 20:04:40|7488.8|7486|7490.7|7487.9|7491.7|7488.9|7488.8|7486|12
1624565100000|2021-06-24 20:05:00|7490.6|7487.8|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|0
1624565120000|2021-06-24 20:05:20|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|2
1624565140000|2021-06-24 20:05:40|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1624565160000|2021-06-24 20:06:00|||||||||2
1624565170000|2021-06-24 20:06:10|7490.4|7487.6|7491.3|7488.5|7491.3|7488.5|7490.4|7487.6|3
1624565180000|2021-06-24 20:06:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1624565190000|2021-06-24 20:06:30|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624565230000|2021-06-24 20:07:10|7491.2|7488.4|7491.3|7488.5|7491.3|7488.5|7491.2|7488.4|0
1624565240000|2021-06-24 20:07:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1624565280000|2021-06-24 20:08:00|7491.3|7488.5|7491.2|7488.4|7491.3|7488.5|7491.2|7488.4|0
1624565290000|2021-06-24 20:08:10|7491.7|7488.9|7492.1|7489.3|7492.1|7489.3|7491.7|7488.9|0
1624565340000|2021-06-24 20:09:00|||||||||13
1624565360000|2021-06-24 20:09:20|7493.1|7490.3|7492.1|7489.3|7493.1|7490.3|7491.7|7488.9|22
1624565370000|2021-06-24 20:09:30|7491.6|7488.8|7492.1|7489.3|7492.1|7489.3|7491.6|7488.8|0
1624565410000|2021-06-24 20:10:10|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624565440000|2021-06-24 20:10:40|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624565450000|2021-06-24 20:10:50|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624565460000|2021-06-24 20:11:00|||||||||2
1624565510000|2021-06-24 20:11:50|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624565520000|2021-06-24 20:12:00|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624565550000|2021-06-24 20:12:30|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624565580000|2021-06-24 20:13:00|7491.6|7488.8|7492.1|7489.3|7492.1|7489.3|7491.6|7488.8|0
1624565590000|2021-06-24 20:13:10|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624565620000|2021-06-24 20:13:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624565630000|2021-06-24 20:13:50|7491.7|7488.9|7492.1|7489.3|7492.1|7489.3|7491.7|7488.9|0
1624565640000|2021-06-24 20:14:00|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624565670000|2021-06-24 20:14:30|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624565680000|2021-06-24 20:14:40|7491.7|7488.9|7491.6|7488.8|7491.7|7488.9|7491.6|7488.8|0
1624565720000|2021-06-24 20:15:20|7491.1|7488.3|7491.2|7488.4|7491.2|7488.4|7491.1|7488.3|0
1624565730000|2021-06-24 20:15:30|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624565800000|2021-06-24 20:16:40|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624565850000|2021-06-24 20:17:30|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624565860000|2021-06-24 20:17:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624565890000|2021-06-24 20:18:10|7491.1|7488.3|7490.3|7487.5|7491.1|7488.3|7490.1|7487.3|51
1624565900000|2021-06-24 20:18:20|7491.1|7488.3|7491.6|7488.8|7492.1|7489.3|7490.6|7487.8|47
1624565910000|2021-06-24 20:18:30|7491.2|7488.4|7491.7|7488.9|7491.7|7488.9|7491.2|7488.4|1
1624565920000|2021-06-24 20:18:40|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|0
1624565930000|2021-06-24 20:18:50|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|0
1624565950000|2021-06-24 20:19:10|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624565970000|2021-06-24 20:19:30|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1624565980000|2021-06-24 20:19:40|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1624565990000|2021-06-24 20:19:50|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|1
1624566000000|2021-06-24 20:20:00|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7491.6|7488.8|1
1624566010000|2021-06-24 20:20:10|7491.6|7488.8|7491.1|7488.3|7491.6|7488.8|7491.1|7488.3|3
1624566020000|2021-06-24 20:20:20|7491.7|7488.9|7491.6|7488.8|7491.7|7488.9|7491.6|7488.8|1
1624566050000|2021-06-24 20:20:50|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624566150000|2021-06-24 20:22:30|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|3
1624566180000|2021-06-24 20:23:00|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|0
1624566190000|2021-06-24 20:23:10|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|0
1624566210000|2021-06-24 20:23:30|7494.2|7491.4|7496.1|7493.3|7496.2|7493.4|7494.2|7491.4|36
1624566220000|2021-06-24 20:23:40|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1624566280000|2021-06-24 20:24:40|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|1
1624566370000|2021-06-24 20:26:10|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1624566390000|2021-06-24 20:26:30|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1624566400000|2021-06-24 20:26:40|7495.7|7492.9|7496.1|7493.3|7496.1|7493.3|7495.7|7492.9|0
1624566420000|2021-06-24 20:27:00|7495.7|7492.9|7496.1|7493.3|7496.1|7493.3|7495.7|7492.9|1
1624566490000|2021-06-24 20:28:10|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1624566530000|2021-06-24 20:28:50|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1624566540000|2021-06-24 20:29:00|7496.1|7493.3|7495.7|7492.9|7496.1|7493.3|7495.6|7492.8|5
1624566550000|2021-06-24 20:29:10|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|0
1624566570000|2021-06-24 20:29:30|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|3
1624566600000|2021-06-24 20:30:00|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|0
1624566620000|2021-06-24 20:30:20|||||||||1
1624566640000|2021-06-24 20:30:40|||||||||1
1624566660000|2021-06-24 20:31:00|7496.1|7493.3|7495.7|7492.9|7496.1|7493.3|7495.7|7492.9|0
1624566670000|2021-06-24 20:31:10|7496.2|7493.4|7496.1|7493.3|7496.2|7493.4|7495.7|7492.9|6
1624566700000|2021-06-24 20:31:40|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|5
1624566710000|2021-06-24 20:31:50|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|3
1624566730000|2021-06-24 20:32:10|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|1
1624566740000|2021-06-24 20:32:20|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1624566750000|2021-06-24 20:32:30|7495.6|7492.8|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|0
1624566790000|2021-06-24 20:33:10|7495.1|7492.3|7495.2|7492.4|7495.7|7492.9|7495.1|7492.3|3
1624566800000|2021-06-24 20:33:20|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|3
1624566810000|2021-06-24 20:33:30|7495.1|7492.3|7495.2|7492.4|7495.2|7492.4|7495.1|7492.3|0
1624566870000|2021-06-24 20:34:30|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1624566920000|2021-06-24 20:35:20|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1624566930000|2021-06-24 20:35:30|7496.1|7493.3|7498.2|7495.4|7498.3|7495.5|7495.2|7492.4|501
1624566940000|2021-06-24 20:35:40|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|0
1624566960000|2021-06-24 20:36:00|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|0
1624566990000|2021-06-24 20:36:30|7497.3|7494.5|7497.7|7494.9|7497.7|7494.9|7497.3|7494.5|0
1624567000000|2021-06-24 20:36:40|7497.2|7494.4|7497.2|7494.4|7497.7|7494.9|7497.2|7494.4|1
1624567010000|2021-06-24 20:36:50|7497.3|7494.5|7498.3|7495.5|7498.3|7495.5|7497.3|7494.5|12
1624567020000|2021-06-24 20:37:00|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|0
1624567040000|2021-06-24 20:37:20|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|1
1624567050000|2021-06-24 20:37:30|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|1
1624567080000|2021-06-24 20:38:00|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|0
1624567110000|2021-06-24 20:38:30|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|1
1624567140000|2021-06-24 20:39:00|7498.3|7495.5|7497.8|7495|7498.3|7495.5|7497.8|7495|0
1624567150000|2021-06-24 20:39:10|7497.3|7494.5|7497.8|7495|7497.8|7495|7497.3|7494.5|1
1624567160000|2021-06-24 20:39:20|7497.3|7494.5|7496.3|7493.5|7497.3|7494.5|7495.8|7493|2
1624567170000|2021-06-24 20:39:30|7496.7|7493.9|7496.2|7493.4|7496.7|7493.9|7496.2|7493.4|0
1624567180000|2021-06-24 20:39:40|7495.7|7492.9|7495.8|7493|7495.8|7493|7495.7|7492.9|0
1624567190000|2021-06-24 20:39:50|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|2
1624567200000|2021-06-24 20:40:00|7495.2|7492.4|7495.3|7492.5|7495.3|7492.5|7495.2|7492.4|0
1624567210000|2021-06-24 20:40:10|7495.2|7492.4|7494.8|7492|7495.3|7492.5|7494.8|7492|0
1624567230000|2021-06-24 20:40:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1624567240000|2021-06-24 20:40:40|7494.3|7491.5|7495.7|7492.9|7495.7|7492.9|7494.3|7491.5|0
1624567250000|2021-06-24 20:40:50|7495.8|7493|7495.7|7492.9|7495.8|7493|7495.7|7492.9|0
1624567260000|2021-06-24 20:41:00|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1624567330000|2021-06-24 20:42:10|7495.8|7493|7495.7|7492.9|7495.8|7493|7495.7|7492.9|0
1624567380000|2021-06-24 20:43:00|7495.2|7492.4|7495.7|7492.9|7495.7|7492.9|7494.7|7491.9|0
1624567390000|2021-06-24 20:43:10|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1624567440000|2021-06-24 20:44:00|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1624567480000|2021-06-24 20:44:40|||||||||2
1624567490000|2021-06-24 20:44:50|7496.8|7494|7496.3|7493.5|7496.8|7494|7496.3|7493.5|30
1624567500000|2021-06-24 20:45:00|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|3
1624567510000|2021-06-24 20:45:10|7495.8|7493|7494.8|7492|7495.8|7493|7494.8|7492|4
1624567530000|2021-06-24 20:45:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1624567560000|2021-06-24 20:46:00|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1624567570000|2021-06-24 20:46:10|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7494.8|7492|2
1624567630000|2021-06-24 20:47:10|7495.5|7492.7|7497.8|7495|7497.8|7495|7495.5|7492.7|7
1624567650000|2021-06-24 20:47:30|7497.3|7494.5|7496.8|7494|7497.3|7494.5|7496.8|7494|4
1624567660000|2021-06-24 20:47:40|||||||||1
1624567680000|2021-06-24 20:48:00|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1624567700000|2021-06-24 20:48:20|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|3
1624567710000|2021-06-24 20:48:30|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1624567720000|2021-06-24 20:48:40|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|0
1624567730000|2021-06-24 20:48:50|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|9
1624567740000|2021-06-24 20:49:00|7496.3|7493.5|7496.7|7493.9|7496.8|7494|7496.3|7493.5|0
1624567750000|2021-06-24 20:49:10|7495.8|7493|7495.8|7493|7495.8|7493|7495.3|7492.5|15
1624567760000|2021-06-24 20:49:20|7495.7|7492.9|7493.8|7491|7495.7|7492.9|7493.3|7490.5|10
1624567770000|2021-06-24 20:49:30|||||||||2
1624567780000|2021-06-24 20:49:40|7493.7|7490.9|7492.8|7490|7493.7|7490.9|7492.8|7490|3
1624567790000|2021-06-24 20:49:50|7493.3|7490.5|7494.7|7491.9|7494.7|7491.9|7493.3|7490.5|0
1624567800000|2021-06-24 20:50:00|7494.3|7491.5|7495.8|7493|7495.8|7493|7494.3|7491.5|3
1624567830000|2021-06-24 20:50:30|||||||||10
1624567840000|2021-06-24 20:50:40|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1624567850000|2021-06-24 20:50:50|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|0
1624567880000|2021-06-24 20:51:20|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.8|7493|1
1624567920000|2021-06-24 20:52:00|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7495.3|7492.5|6
1624568020000|2021-06-24 20:53:40|7496.8|7494|7497.3|7494.5|7497.3|7494.5|7496.3|7493.5|7
1624568040000|2021-06-24 20:54:00|7496.3|7493.5|7496.8|7494|7496.8|7494|7496.3|7493.5|3
1624568060000|2021-06-24 20:54:20|7496.3|7493.5|7496.8|7494|7496.8|7494|7495.8|7493|4
1624568070000|2021-06-24 20:54:30|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|2
1624568080000|2021-06-24 20:54:40|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|0
1624568090000|2021-06-24 20:54:50|7495.4|7492.6|7495.3|7492.5|7496.2|7493.4|7495.3|7492.5|11
1624568100000|2021-06-24 20:55:00|7495.4|7492.6|7496.3|7493.5|7496.3|7493.5|7495.3|7492.5|6
1624568110000|2021-06-24 20:55:10|||||||||2
1624568120000|2021-06-24 20:55:20|||||||||6
1624568150000|2021-06-24 20:55:50|||||||||1
1624568160000|2021-06-24 20:56:00|7495.8|7493|7496.4|7493.6|7496.4|7493.6|7495.8|7493|2
1624568170000|2021-06-24 20:56:10|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|11
1624568180000|2021-06-24 20:56:20|7495.3|7492.5|7496.3|7493.5|7496.3|7493.5|7495.3|7492.5|6
1624568210000|2021-06-24 20:56:50|7495.9|7493.1|7495.8|7493|7495.9|7493.1|7495.8|7493|4
1624568220000|2021-06-24 20:57:00|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1624568230000|2021-06-24 20:57:10|7495.4|7492.6|7495.8|7493|7495.8|7493|7495.4|7492.6|1
1624568250000|2021-06-24 20:57:30|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|3
1624568270000|2021-06-24 20:57:50|7496.4|7493.6|7496.7|7493.9|7496.8|7494|7496.4|7493.6|8
1624568280000|2021-06-24 20:58:00|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|8
1624568290000|2021-06-24 20:58:10|7496|7492|7495.7|7492.9|7496.9|7493.5|7495.7|7492|33
1624568300000|2021-06-24 20:58:20|7496.9|7493.4|7495.7|7492.9|7496.9|7493.4|7495.7|7492.9|3
1624568320000|2021-06-24 20:58:40|7495.8|7493|7495.8|7493|7495.8|7493|7495.3|7492.5|1
1624568340000|2021-06-24 20:59:00|7495.7|7492.9|7495.7|7492.9|7496.9|7493.4|7495.7|7492.9|3
1624568360000|2021-06-24 20:59:20|7495.8|7493|7495.7|7492.9|7495.8|7493|7495.3|7492.5|2
1624568370000|2021-06-24 20:59:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1624568390000|2021-06-24 20:59:50|7495.8|7493|7497.3|7493.3|7497.3|7493.3|7495.8|7493|1
1624568410000|2021-06-24 21:00:10|7496.9|7492.9|7496.9|7492.9|7496.9|7493.4|7495.7|7492.9|2
1624568480000|2021-06-24 21:01:20|7500|7490|7500|7490|7500|7490|7500|7490|0
1624568490000|2021-06-24 21:01:30|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|7500.4|7490.4|0
1624568630000|2021-06-24 21:03:50|7497.5|7493.5|7498.3|7494.3|7498.3|7494.3|7497.5|7493.5|0
1624568650000|2021-06-24 21:04:10|7497.7|7494.9|7501.8|7491.8|7502.8|7496.4|7497.7|7491.8|0
1624568660000|2021-06-24 21:04:20|7498.4|7495.6|7502.7|7492.7|7502.7|7496.4|7498.4|7492.7|0
1624568670000|2021-06-24 21:04:30|7501.8|7491.8|7501.8|7491.8|7501.8|7491.8|7501.8|7491.8|0
1624568900000|2021-06-24 21:08:20|7498.8|7494.8|7501.4|7491.4|7501.4|7494.8|7498.8|7491.4|0
1624568910000|2021-06-24 21:08:30|7501.8|7491.8|7501.8|7491.8|7501.8|7491.8|7501.8|7491.8|0
1624569590000|2021-06-24 21:19:50|7499.3|7495.3|7499.3|7495.3|7499.3|7495.3|7499.3|7495.3|0
1624569620000|2021-06-24 21:20:20|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|0
1624569630000|2021-06-24 21:20:30|7498.2|7495.4|7497.2|7494.4|7498.2|7495.4|7497.2|7494.4|0
1624569640000|2021-06-24 21:20:40|7496.8|7486.8|7495.8|7485.8|7496.8|7486.8|7495.8|7485.8|0
1624569650000|2021-06-24 21:20:50|7495.7|7485.7|7493.3|7483.3|7495.7|7485.7|7493.3|7483.3|0
1624569660000|2021-06-24 21:21:00|7493.4|7483.4|7494.8|7484.8|7494.8|7484.8|7493.4|7483.4|0
1624569670000|2021-06-24 21:21:10|7494.3|7484.3|7494.3|7484.3|7494.3|7484.3|7494.3|7484.3|0
1624569680000|2021-06-24 21:21:20|7495.3|7485.3|7495.3|7485.3|7495.3|7485.3|7495.3|7485.3|0
1624569860000|2021-06-24 21:24:20|7495|7485|7493.3|7483.3|7495|7485|7493.2|7483.2|5
1624569870000|2021-06-24 21:24:30|7495.3|7485.3|7495.3|7485.3|7495.3|7485.3|7495.3|7485.3|0
1624569920000|2021-06-24 21:25:20|7495.8|7485.8|7494.3|7484.3|7495.8|7485.8|7494.3|7484.3|0
1624569930000|2021-06-24 21:25:30|7495.3|7485.3|7495.3|7485.3|7495.3|7485.3|7495.3|7485.3|0
1624570350000|2021-06-24 21:32:30|7495|7485|7495|7485|7495|7485|7495|7485|0
1624570360000|2021-06-24 21:32:40|7492.8|7482.8|7492.8|7482.8|7492.8|7485.7|7489.7|7482.8|0
1624570370000|2021-06-24 21:32:50|7490.3|7486.3|7490.3|7486.3|7490.3|7486.3|7490.3|7486.3|0
1624570380000|2021-06-24 21:33:00|7489.9|7485.9|7492.8|7482.8|7492.8|7485.9|7489.9|7482.8|0
1624570660000|2021-06-24 21:37:40|||||||||32
1624570670000|2021-06-24 21:37:50|||||||||3
1624570850000|2021-06-24 21:40:50|7492.3|7482.3|7492.3|7482.3|7492.3|7482.3|7492.3|7482.3|0
1624570860000|2021-06-24 21:41:00|7492.8|7482.8|7492.7|7482.7|7492.8|7482.8|7492.7|7482.7|0
1624570870000|2021-06-24 21:41:10|7492.3|7482.3|7492.3|7482.3|7492.3|7482.3|7492.3|7482.3|0
1624571140000|2021-06-24 21:45:40|||||||||48
1624571280000|2021-06-24 21:48:00|7492.2|7482.2|7491.8|7481.8|7492.2|7482.2|7491.8|7481.8|0
1624571360000|2021-06-24 21:49:20|7493.3|7483.3|7493.3|7483.3|7493.3|7483.3|7493.3|7483.3|0
1624571370000|2021-06-24 21:49:30|7491.8|7481.8|7490.3|7480.3|7491.8|7481.8|7490.3|7480.3|0
1624571380000|2021-06-24 21:49:40|7492.8|7482.8|7493.3|7483.3|7493.3|7483.3|7492.8|7482.8|0
1624571410000|2021-06-24 21:50:10|7494.3|7484.3|7494.3|7484.3|7494.3|7484.3|7494.3|7484.3|0
1624571460000|2021-06-24 21:51:00|7494.8|7484.8|7493.8|7483.8|7494.8|7484.8|7493.8|7483.8|0
1624571480000|2021-06-24 21:51:20|7493.9|7483.9|7494.8|7484.8|7494.8|7484.8|7493.9|7483.9|0
1624571640000|2021-06-24 21:54:00|7496.3|7486.3|7496.3|7486.3|7496.3|7486.3|7496.3|7486.3|0
1624571650000|2021-06-24 21:54:10|7494.8|7484.8|7494.8|7484.8|7494.8|7484.8|7494.8|7484.8|0
1624571660000|2021-06-24 21:54:20|7493.8|7483.8|7495.2|7485.2|7495.2|7485.2|7493.8|7483.8|0
1624571670000|2021-06-24 21:54:30|7494.8|7484.8|7494.8|7484.8|7494.8|7484.8|7494.8|7484.8|0
1624571690000|2021-06-24 21:54:50|7494.9|7484.9|7496.3|7486.3|7496.3|7486.3|7494.9|7484.9|0
1624571710000|2021-06-24 21:55:10|7496.7|7486.7|7496.7|7486.7|7496.7|7486.7|7496.7|7486.7|0
1624571970000|2021-06-24 21:59:30|7496.8|7486.8|7496.8|7486.8|7496.8|7486.8|7496.8|7486.8|1
1624571980000|2021-06-24 21:59:40|7497.3|7487.3|7497.3|7487.3|7497.3|7487.3|7497.3|7487.3|0
1624579200000|2021-06-25 00:00:00|7489|7486.2|7490|7487.2|7490|7487.2|7489|7486.2|4
1624579210000|2021-06-25 00:00:10|7491|7488.2|7493.4|7490.6|7493.5|7490.7|7491|7488.2|9
1624579220000|2021-06-25 00:00:20|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|1
1624579230000|2021-06-25 00:00:30|||||||||1
1624579240000|2021-06-25 00:00:40|7492.8|7490|7492|7489.2|7492.8|7490|7491.9|7489.1|8
1624579250000|2021-06-25 00:00:50|7491.9|7489.1|7491.5|7488.7|7491.9|7489.1|7491.5|7488.7|0
1624579260000|2021-06-25 00:01:00|7491.6|7488.8|7493.5|7490.7|7493.5|7490.7|7491.6|7488.8|2
1624579270000|2021-06-25 00:01:10|7493.4|7490.6|7492.5|7489.7|7493.5|7490.7|7492.5|7489.7|4
1624579290000|2021-06-25 00:01:30|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|0
1624579300000|2021-06-25 00:01:40|7493.5|7490.7|7493|7490.2|7493.5|7490.7|7493|7490.2|0
1624579310000|2021-06-25 00:01:50|7492.9|7490.1|7491.5|7488.7|7492.9|7490.1|7491.5|7488.7|0
1624579320000|2021-06-25 00:02:00|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|1
1624579330000|2021-06-25 00:02:10|7491.5|7488.7|7488|7485.2|7491.5|7488.7|7488|7485.2|4
1624579340000|2021-06-25 00:02:20|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|2
1624579350000|2021-06-25 00:02:30|7490.2|7486.2|7490|7487.2|7490.6|7487.2|7490|7486.2|0
1624579360000|2021-06-25 00:02:40|7489.5|7486.7|7488.5|7485.7|7489.5|7486.7|7488|7485.2|1
1624579380000|2021-06-25 00:03:00|7488.4|7485.6|7488.5|7485.7|7488.5|7485.7|7488.4|7485.6|1
1624579390000|2021-06-25 00:03:10|7488.4|7485.6|7488.4|7485.6|7488.5|7485.7|7488.4|7485.6|1
1624579400000|2021-06-25 00:03:20|7488.5|7485.7|7488.4|7485.6|7489.1|7485.7|7488.4|7485.1|0
1624579410000|2021-06-25 00:03:30|7488.5|7485.7|7488.4|7485.6|7488.5|7485.7|7488.4|7485.6|0
1624579420000|2021-06-25 00:03:40|7488.5|7485.7|7490.9|7488.1|7490.9|7488.1|7488.5|7485.7|1
1624579440000|2021-06-25 00:04:00|7490.4|7487.6|7491.5|7488.7|7491.5|7488.7|7490.4|7487.1|0
1624579450000|2021-06-25 00:04:10|7491.4|7488.6|7492.1|7488.1|7492.1|7488.7|7491|7488.1|2
1624579470000|2021-06-25 00:04:30|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|0
1624579480000|2021-06-25 00:04:40|7491.1|7487.1|7490.5|7487.7|7491.1|7487.7|7490.5|7487.1|0
1624579500000|2021-06-25 00:05:00|7491|7488.2|7491|7488.2|7491.5|7488.7|7490.5|7487.1|1
1624579510000|2021-06-25 00:05:10|7492|7489.2|7492.5|7489.7|7492.6|7489.7|7492|7488.6|2
1624579560000|2021-06-25 00:06:00|7492.4|7489.6|7494|7491.2|7494|7491.2|7492.4|7489.6|2
1624579570000|2021-06-25 00:06:10|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|1
1624579580000|2021-06-25 00:06:20|7493.9|7491.1|7493|7490.2|7493.9|7491.1|7493|7490.2|0
1624579630000|2021-06-25 00:07:10|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|1
1624579690000|2021-06-25 00:08:10|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|2
1624579710000|2021-06-25 00:08:30|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|0
1624579740000|2021-06-25 00:09:00|7493.9|7491.1|7494.5|7491.7|7494.5|7491.7|7493.9|7491.1|2
1624579750000|2021-06-25 00:09:10|7495.2|7491.2|7494.9|7492.1|7495.5|7492.7|7494.9|7491.2|0
1624579760000|2021-06-25 00:09:20|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|1
1624579770000|2021-06-25 00:09:30|7493.5|7490.7|7493.9|7491.1|7494|7491.1|7493.5|7490|0
1624579780000|2021-06-25 00:09:40|7494|7491.2|7494.4|7491.6|7494.4|7491.6|7494|7491.2|0
1624579790000|2021-06-25 00:09:50|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|0
1624579840000|2021-06-25 00:10:40|7494.6|7491.8|7495|7492.2|7495|7492.2|7494.6|7491.8|0
1624579860000|2021-06-25 00:11:00|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|0
1624579870000|2021-06-25 00:11:10|7495.5|7492.7|7495.9|7493.1|7495.9|7493.1|7495.5|7492.7|2
1624579900000|2021-06-25 00:11:40|7495.4|7492.6|7495.5|7492.7|7495.5|7492.7|7495.4|7492.6|0
1624579920000|2021-06-25 00:12:00|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1624579930000|2021-06-25 00:12:10|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|0
1624579940000|2021-06-25 00:12:20|7496|7492|7495.5|7492.7|7496|7492.7|7495.5|7492|0
1624579980000|2021-06-25 00:13:00|7495.9|7493.1|7496|7493.2|7496|7493.2|7495.9|7493.1|0
1624579990000|2021-06-25 00:13:10|7496.5|7493.7|7496.4|7493.6|7496.5|7493.7|7496.4|7493.6|0
1624580000000|2021-06-25 00:13:20|||||||||1
1624580020000|2021-06-25 00:13:40|7496.5|7493.7|7496.4|7493.6|7496.5|7493.7|7496.4|7493.6|1
1624580030000|2021-06-25 00:13:50|||||||||1
1624580050000|2021-06-25 00:14:10|7496.5|7493.7|7496|7493.2|7496.5|7493.7|7495.9|7493.1|2
1624580060000|2021-06-25 00:14:20|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1624580070000|2021-06-25 00:14:30|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1624580080000|2021-06-25 00:14:40|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1624580100000|2021-06-25 00:15:00|||||||||2
1624580170000|2021-06-25 00:16:10|||||||||2
1624580200000|2021-06-25 00:16:40|||||||||20
1624580220000|2021-06-25 00:17:00|7496.8|7494|7496.9|7494.1|7497.9|7495.1|7496.8|7494|7
1624580230000|2021-06-25 00:17:10|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.1|7494.3|9
1624580240000|2021-06-25 00:17:20|7497.4|7494.6|7497.5|7494.7|7497.5|7494.7|7497.4|7494.6|0
1624580250000|2021-06-25 00:17:30|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1624580280000|2021-06-25 00:18:00|7498.9|7496.1|7499.5|7496.7|7500|7496.7|7498.9|7496|0
1624580290000|2021-06-25 00:18:10|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|0
1624580320000|2021-06-25 00:18:40|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|3
1624580340000|2021-06-25 00:19:00|7498.9|7496.1|7499.9|7497.1|7500|7497.2|7498.9|7496.1|5
1624580360000|2021-06-25 00:19:20|7500.4|7497.6|7501.4|7498.6|7501.4|7498.6|7500.4|7497.6|1
1624580370000|2021-06-25 00:19:30|7502.5|7499.7|7502.4|7499.6|7503|7500.2|7502.4|7499.6|10
1624580380000|2021-06-25 00:19:40|7503|7499|7502.9|7500.1|7503|7500.1|7502.4|7499|2
1624580390000|2021-06-25 00:19:50|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|4
1624580400000|2021-06-25 00:20:00|7501.9|7499.1|7502.5|7499.7|7502.5|7499.7|7501.9|7499.1|1
1624580410000|2021-06-25 00:20:10|7502.4|7499.6|7501.9|7499.1|7502.4|7499.6|7501.9|7499.1|2
1624580440000|2021-06-25 00:20:40|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|0
1624580450000|2021-06-25 00:20:50|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|2
1624580460000|2021-06-25 00:21:00|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7500.9|7498.1|0
1624580480000|2021-06-25 00:21:20|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|2
1624580500000|2021-06-25 00:21:40|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1624580520000|2021-06-25 00:22:00|7500.5|7497.7|7501.5|7498.7|7501.5|7498.7|7500.5|7497.7|1
1624580530000|2021-06-25 00:22:10|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|0
1624580550000|2021-06-25 00:22:30|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1624580560000|2021-06-25 00:22:40|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|0
1624580580000|2021-06-25 00:23:00|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|0
1624580590000|2021-06-25 00:23:10|7501|7498.2|7500.9|7498.1|7501|7498.2|7500.9|7498.1|1
1624580600000|2021-06-25 00:23:20|7501|7498.2|7501.5|7498.7|7501.5|7498.7|7501|7498.2|0
1624580620000|2021-06-25 00:23:40|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|0
1624580640000|2021-06-25 00:24:00|7502.9|7500.1|7501.5|7498.7|7502.9|7500.1|7501.5|7498.7|0
1624580660000|2021-06-25 00:24:20|||||||||1
1624580710000|2021-06-25 00:25:10|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|0
1624580720000|2021-06-25 00:25:20|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|0
1624580740000|2021-06-25 00:25:40|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|0
1624580790000|2021-06-25 00:26:30|7502.9|7500.1|7503.5|7500.7|7504|7501.1|7502.9|7500|3
1624580820000|2021-06-25 00:27:00|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|1
1624580830000|2021-06-25 00:27:10|7502.4|7499.6|7502.5|7499.7|7502.5|7499.7|7501.6|7498.8|1
1624580860000|2021-06-25 00:27:40|7503|7500.2|7503.5|7500.7|7503.5|7500.7|7503|7500.2|0
1624580900000|2021-06-25 00:28:20|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1624580910000|2021-06-25 00:28:30|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|35
1624580920000|2021-06-25 00:28:40|7504.9|7502.1|7506.5|7503.7|7506.5|7503.7|7504.9|7502.1|74
1624580930000|2021-06-25 00:28:50|||||||||1
1624580940000|2021-06-25 00:29:00|7506.4|7503.6|7506.4|7503.6|7506.5|7503.7|7506|7503.2|1
1624580950000|2021-06-25 00:29:10|7506|7503.2|7505.5|7502.7|7506|7503.2|7505.4|7502.6|10
1624580960000|2021-06-25 00:29:20|7506|7503.2|7505.9|7503.1|7506|7503.2|7505.9|7503.1|0
1624580970000|2021-06-25 00:29:30|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|0
1624580980000|2021-06-25 00:29:40|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|0
1624581010000|2021-06-25 00:30:10|7506|7503.2|7505.9|7503.1|7506|7503.2|7505.9|7503.1|1
1624581030000|2021-06-25 00:30:30|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|0
1624581040000|2021-06-25 00:30:40|7507|7504.2|7508.9|7506.1|7508.9|7506.1|7506.9|7504.1|24
1624581050000|2021-06-25 00:30:50|7509|7506.2|7508.9|7506.1|7509|7506.2|7508.9|7506.1|1
1624581060000|2021-06-25 00:31:00|7509.4|7506.6|7512.4|7509.6|7512.4|7509.6|7509.4|7506.6|44
1624581070000|2021-06-25 00:31:10|7512.5|7509.7|7511.9|7509.1|7512.5|7509.7|7511.9|7509.1|2
1624581090000|2021-06-25 00:31:30|7512|7509.2|7512.9|7510.1|7512.9|7510.1|7511.9|7509.1|3
1624581110000|2021-06-25 00:31:50|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|0
1624581120000|2021-06-25 00:32:00|7511.9|7509.1|7512.4|7509.6|7512.9|7510.1|7511.9|7509.1|1
1624581150000|2021-06-25 00:32:30|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|0
1624581160000|2021-06-25 00:32:40|||||||||2
1624581180000|2021-06-25 00:33:00|7512|7509.2|7511.9|7509.1|7512|7509.2|7511.9|7509.1|1
1624581190000|2021-06-25 00:33:10|7512|7509.2|7512|7509.2|7512|7509.2|7511.9|7509.1|0
1624581200000|2021-06-25 00:33:20|7511.9|7509.1|7512|7509.2|7512|7509.2|7511.9|7509.1|0
1624581210000|2021-06-25 00:33:30|7511.9|7509.1|7512|7509.2|7512|7509.2|7511.9|7509.1|0
1624581220000|2021-06-25 00:33:40|||||||||1
1624581230000|2021-06-25 00:33:50|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|0
1624581240000|2021-06-25 00:34:00|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|0
1624581250000|2021-06-25 00:34:10|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|1
1624581270000|2021-06-25 00:34:30|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|0
1624581280000|2021-06-25 00:34:40|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|0
1624581290000|2021-06-25 00:34:50|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|0
1624581300000|2021-06-25 00:35:00|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|0
1624581310000|2021-06-25 00:35:10|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|0
1624581330000|2021-06-25 00:35:30|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|0
1624581340000|2021-06-25 00:35:40|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1624581360000|2021-06-25 00:36:00|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|0
1624581370000|2021-06-25 00:36:10|7512.5|7509.7|7512.4|7509.6|7512.5|7509.7|7512.4|7509.6|1
1624581380000|2021-06-25 00:36:20|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|0
1624581390000|2021-06-25 00:36:30|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|0
1624581400000|2021-06-25 00:36:40|7513.4|7510.6|7513.3|7510.5|7513.4|7510.6|7513.3|7510.5|0
1624581420000|2021-06-25 00:37:00|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1624581430000|2021-06-25 00:37:10|7513.3|7510.5|7512.3|7509.5|7513.3|7510.5|7512.3|7509.5|3
1624581450000|2021-06-25 00:37:30|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1624581460000|2021-06-25 00:37:40|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|0
1624581470000|2021-06-25 00:37:50|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|1
1624581480000|2021-06-25 00:38:00|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|0
1624581490000|2021-06-25 00:38:10|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|1
1624581510000|2021-06-25 00:38:30|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1624581520000|2021-06-25 00:38:40|7511.4|7508.6|7511.9|7509.1|7511.9|7509.1|7511.4|7508.6|0
1624581530000|2021-06-25 00:38:50|7512|7509.2|7512.5|7509.7|7512.9|7510.1|7512|7509.2|2
1624581540000|2021-06-25 00:39:00|7512.9|7510.1|7512.5|7509.7|7512.9|7510.1|7512.4|7509.6|0
1624581550000|2021-06-25 00:39:10|7512.4|7509.6|7511.9|7509.1|7512.5|7509.7|7511.9|7509.1|0
1624581570000|2021-06-25 00:39:30|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1624581590000|2021-06-25 00:39:50|7511.4|7508.6|7511.5|7508.7|7511.5|7508.7|7511.4|7508.6|0
1624581610000|2021-06-25 00:40:10|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|0
1624581620000|2021-06-25 00:40:20|7512|7509.2|7512.4|7509.6|7512.5|7509.7|7512|7509.2|0
1624581630000|2021-06-25 00:40:30|7512|7509.2|7511.5|7508.7|7512|7509.2|7511.5|7508.7|1
1624581640000|2021-06-25 00:40:40|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|0
1624581660000|2021-06-25 00:41:00|7511.4|7508.6|7510.8|7508|7511.5|7508.7|7510.8|7508|2
1624581670000|2021-06-25 00:41:10|7510.3|7507.5|7509.9|7507.1|7510.3|7507.5|7509.5|7506.7|0
1624581710000|2021-06-25 00:41:50|7510.4|7507.6|7509.9|7507.1|7510.4|7507.6|7509.9|7507.1|0
1624581780000|2021-06-25 00:43:00|7510.3|7507.5|7510.4|7507.6|7510.5|7507.7|7510.3|7507.5|1
1624581790000|2021-06-25 00:43:10|7510.5|7507.7|7510.9|7508.1|7510.9|7508.1|7510.5|7507.7|0
1624581820000|2021-06-25 00:43:40|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|0
1624581850000|2021-06-25 00:44:10|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|0
1624581910000|2021-06-25 00:45:10|7510.8|7508|7509.9|7507.1|7510.8|7508|7509.9|7507.1|0
1624581930000|2021-06-25 00:45:30|||||||||2
1624581960000|2021-06-25 00:46:00|7509.5|7506.7|7509.4|7506.6|7509.5|7506.7|7509.4|7506.6|3
1624581970000|2021-06-25 00:46:10|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|0
1624582020000|2021-06-25 00:47:00|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1624582030000|2021-06-25 00:47:10|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|0
1624582070000|2021-06-25 00:47:50|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1624582080000|2021-06-25 00:48:00|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|1
1624582110000|2021-06-25 00:48:30|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1624582130000|2021-06-25 00:48:50|7510.3|7507.5|7510.4|7507.6|7510.4|7507.6|7510.3|7507.5|1
1624582180000|2021-06-25 00:49:40|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|0
1624582190000|2021-06-25 00:49:50|7511|7508.2|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|0
1624582200000|2021-06-25 00:50:00|7512.4|7509.6|7513|7510.2|7514.4|7511.6|7512.4|7509.6|35
1624582210000|2021-06-25 00:50:10|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1624582260000|2021-06-25 00:51:00|7513.5|7510.7|7513.9|7511.1|7514.4|7511.6|7513.5|7510.7|1
1624582270000|2021-06-25 00:51:10|||||||||4
1624582310000|2021-06-25 00:51:50|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|1
1624582320000|2021-06-25 00:52:00|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|0
1624582330000|2021-06-25 00:52:10|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|1
1624582340000|2021-06-25 00:52:20|7512.9|7510.1|7513.4|7510.6|7513.5|7510.6|7512.9|7509.5|0
1624582350000|2021-06-25 00:52:30|7513.9|7511.1|7513.4|7510.6|7514|7511.1|7513.4|7510|0
1624582360000|2021-06-25 00:52:40|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|0
1624582380000|2021-06-25 00:53:00|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1624582390000|2021-06-25 00:53:10|7513.8|7511|7513.9|7511.1|7513.9|7511.1|7513.4|7510.6|1
1624582410000|2021-06-25 00:53:30|7513.8|7511|7513.4|7510.6|7513.8|7511|7513.4|7510.6|0
1624582440000|2021-06-25 00:54:00|7513.9|7511.1|7514.3|7511.5|7514.4|7511.6|7513.9|7511.1|91
1624582450000|2021-06-25 00:54:10|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|0
1624582470000|2021-06-25 00:54:30|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|0
1624582530000|2021-06-25 00:55:30|7513.8|7511|7513.9|7511.1|7513.9|7511.1|7513.8|7511|1
1624582550000|2021-06-25 00:55:50|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|2
1624582570000|2021-06-25 00:56:10|7513.9|7511.1|7513.8|7511|7513.9|7511.1|7513.8|7511|0
1624582590000|2021-06-25 00:56:30|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|0
1624582620000|2021-06-25 00:57:00|7512.8|7510|7510.4|7507.6|7512.8|7510|7510.4|7507.6|0
1624582630000|2021-06-25 00:57:10|7510.3|7507.5|7510.9|7508.1|7510.9|7508.1|7510.3|7507.5|0
1624582640000|2021-06-25 00:57:20|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|0
1624582650000|2021-06-25 00:57:30|7511.4|7508.6|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|1
1624582660000|2021-06-25 00:57:40|7510.8|7508|7510.3|7507.5|7510.9|7508.1|7510.3|7507.5|9
1624582700000|2021-06-25 00:58:20|7510.4|7507.6|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|1
1624582710000|2021-06-25 00:58:30|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|0
1624582730000|2021-06-25 00:58:50|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|0
1624582740000|2021-06-25 00:59:00|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|0
1624582750000|2021-06-25 00:59:10|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|1
1624582760000|2021-06-25 00:59:20|||||||||1
1624582770000|2021-06-25 00:59:30|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|0
1624582780000|2021-06-25 00:59:40|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|0
1624582790000|2021-06-25 00:59:50|7511.4|7508.6|7511.3|7508.5|7511.4|7508.6|7511.3|7508.5|0
1624582800000|2021-06-25 01:00:00|7511.9|7509.1|7514.4|7511.6|7514.4|7511.6|7511.9|7509.1|9
1624582810000|2021-06-25 01:00:10|7514.3|7511.5|7514.4|7511.6|7514.4|7511.6|7513.4|7510.6|8
1624582820000|2021-06-25 01:00:20|7514.9|7512.1|7515.9|7513.1|7515.9|7513.1|7514.9|7512.1|17
1624582830000|2021-06-25 01:00:30|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|1
1624582840000|2021-06-25 01:00:40|7515.4|7512.6|7516.9|7514.1|7516.9|7514.1|7514.9|7512.1|37
1624582850000|2021-06-25 01:00:50|7516.4|7513.6|7515.4|7512.6|7516.4|7513.6|7515.4|7512.6|8
1624582860000|2021-06-25 01:01:00|7515.5|7512.7|7517.9|7515.1|7518.4|7515.6|7515.5|7512.7|24
1624582870000|2021-06-25 01:01:10|7518|7515.2|7519.4|7516.6|7519.4|7516.6|7517.9|7515.1|23
1624582880000|2021-06-25 01:01:20|7519.9|7517.1|7519.3|7516.5|7519.9|7517.1|7519.3|7516.5|15
1624582890000|2021-06-25 01:01:30|7519.4|7516.6|7520.4|7517.6|7520.9|7518.1|7519.4|7516.6|14
1624582900000|2021-06-25 01:01:40|7520.3|7517.5|7521.4|7518.6|7521.4|7518.6|7520.3|7517.5|29
1624582910000|2021-06-25 01:01:50|7521.3|7518.5|7521.4|7518.6|7521.4|7518.6|7520.4|7517.6|6
1624582920000|2021-06-25 01:02:00|7521.9|7519.1|7519.9|7517.1|7521.9|7519.1|7519.9|7517.1|19
1624582930000|2021-06-25 01:02:10|||||||||2
1624582940000|2021-06-25 01:02:20|7519.4|7516.6|7518.4|7515.6|7519.4|7516.6|7517.9|7515.1|3
1624582950000|2021-06-25 01:02:30|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|4
1624582960000|2021-06-25 01:02:40|7518.4|7515.6|7519.4|7516.6|7519.4|7516.6|7518.4|7515.6|5
1624582970000|2021-06-25 01:02:50|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|3
1624582980000|2021-06-25 01:03:00|7520.3|7517.5|7520.3|7517.5|7521|7517.6|7520.3|7517|23
1624582990000|2021-06-25 01:03:10|7520.4|7517.6|7519.4|7516.6|7520.4|7517.6|7519.3|7516.5|1
1624583000000|2021-06-25 01:03:20|7519.9|7517.1|7519.4|7516.6|7519.9|7517.1|7519.4|7516.6|12
1624583010000|2021-06-25 01:03:30|7519.5|7516.7|7519.9|7517.1|7519.9|7517.1|7519.5|7516.7|0
1624583020000|2021-06-25 01:03:40|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7519.9|7517.1|1
1624583040000|2021-06-25 01:04:00|7520.9|7518.1|7521.4|7518.6|7521.9|7519.1|7520.9|7518.1|5
1624583050000|2021-06-25 01:04:10|7521.3|7518.5|7521.4|7518.6|7521.4|7518.6|7521.3|7518.5|2
1624583060000|2021-06-25 01:04:20|7521.9|7519.1|7521.4|7518.6|7522.4|7519.6|7521.4|7518.6|14
1624583080000|2021-06-25 01:04:40|7521.9|7519.1|7521.4|7518.6|7522.4|7519.6|7521.4|7518.6|27
1624583090000|2021-06-25 01:04:50|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|7520.3|7517.5|22
1624583100000|2021-06-25 01:05:00|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7519.4|7516.6|7
1624583110000|2021-06-25 01:05:10|7521.4|7518.6|7522.4|7519.6|7522.8|7520|7521.4|7518.6|17
1624583120000|2021-06-25 01:05:20|7521.9|7519.1|7522.3|7519.5|7522.3|7519.5|7521.8|7519|1
1624583130000|2021-06-25 01:05:30|7521.4|7518.6|7522.4|7519.6|7522.4|7519.6|7521.4|7518.6|2
1624583140000|2021-06-25 01:05:40|||||||||13
1624583150000|2021-06-25 01:05:50|||||||||21
1624583160000|2021-06-25 01:06:00|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|46
1624583170000|2021-06-25 01:06:10|7521.8|7519|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|0
1624583180000|2021-06-25 01:06:20|7521.8|7519|7520.9|7518.1|7521.8|7519|7520.8|7518|1
1624583190000|2021-06-25 01:06:30|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|0
1624583220000|2021-06-25 01:07:00|7521.9|7519.1|7521.8|7519|7521.9|7519.1|7521.8|7519|0
1624583230000|2021-06-25 01:07:10|7521.4|7518.6|7521.4|7518.6|7521.9|7519.1|7521.3|7518.5|5
1624583240000|2021-06-25 01:07:20|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|0
1624583250000|2021-06-25 01:07:30|7522.8|7520|7522.4|7519.6|7522.8|7520|7522.3|7519.5|2
1624583260000|2021-06-25 01:07:40|7522.8|7520|7522.8|7520|7522.8|7520|7522.8|7520|7
1624583270000|2021-06-25 01:07:50|||||||||19
1624583280000|2021-06-25 01:08:00|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.3|7519.5|4
1624583290000|2021-06-25 01:08:10|7522.8|7520|7522.8|7520|7522.8|7520|7521.8|7519|35
1624583300000|2021-06-25 01:08:20|7522.7|7519.9|7522.8|7520|7522.8|7520|7522.3|7519.5|8
1624583310000|2021-06-25 01:08:30|7522.9|7520.1|7522.3|7519.5|7523.4|7520.6|7521.8|7519|44
1624583320000|2021-06-25 01:08:40|7521.9|7519.1|7521.4|7518.6|7522.4|7519.6|7520.8|7518|21
1624583330000|2021-06-25 01:08:50|7520.9|7518.1|7520.8|7518|7521.4|7518.6|7520.8|7518|6
1624583340000|2021-06-25 01:09:00|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|7
1624583350000|2021-06-25 01:09:10|7519.4|7516.6|7518.3|7515.5|7519.4|7516.6|7518.3|7515.5|4
1624583360000|2021-06-25 01:09:20|7517.9|7515.1|7516.9|7514.1|7517.9|7515.1|7516.3|7513.5|9
1624583370000|2021-06-25 01:09:30|7517.8|7515|7516.8|7514|7517.8|7515|7516.8|7514|1
1624583380000|2021-06-25 01:09:40|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|2
1624583390000|2021-06-25 01:09:50|7516.8|7514|7516.4|7513.6|7516.8|7514|7516.4|7513.6|0
1624583400000|2021-06-25 01:10:00|7516.3|7513.5|7517.3|7514.5|7517.3|7514.5|7516.3|7513.5|2
1624583410000|2021-06-25 01:10:10|7516.8|7514|7516.7|7513.9|7516.8|7514|7516.7|7513.9|1
1624583430000|2021-06-25 01:10:30|7516.3|7513.5|7517.8|7515|7517.8|7515|7516.3|7513.5|1
1624583440000|2021-06-25 01:10:40|7516.8|7514|7518.3|7515.5|7518.8|7516|7516.8|7514|14
1624583450000|2021-06-25 01:10:50|7518.8|7516|7520.4|7517.6|7520.4|7517.6|7518.8|7516|4
1624583460000|2021-06-25 01:11:00|7520.9|7518.1|7520.8|7518|7521.4|7518.6|7520.8|7518|4
1624583470000|2021-06-25 01:11:10|7521.3|7518.5|7520.3|7517.5|7521.3|7518.5|7520.3|7517.5|1
1624583480000|2021-06-25 01:11:20|7520.4|7517.6|7520.8|7518|7520.8|7518|7520.3|7517.5|0
1624583490000|2021-06-25 01:11:30|7520.9|7518.1|7520.8|7518|7520.9|7518.1|7520.8|7518|0
1624583500000|2021-06-25 01:11:40|7520.3|7517.5|7519.3|7516.5|7520.4|7517.6|7518.9|7516.1|10
1624583510000|2021-06-25 01:11:50|7519|7516.2|7519.4|7516.6|7519.4|7516.6|7519|7516.2|0
1624583540000|2021-06-25 01:12:20|7519.3|7516.5|7519.4|7516.6|7519.4|7516.6|7519.3|7516.5|1
1624583550000|2021-06-25 01:12:30|7519.3|7516.5|7519.4|7516.6|7519.4|7516.6|7519.3|7516.5|0
1624583560000|2021-06-25 01:12:40|7519.3|7516.5|7519.4|7516.6|7519.4|7516.6|7518.8|7516|0
1624583570000|2021-06-25 01:12:50|7519.3|7516.5|7519.4|7516.6|7519.4|7516.6|7519.3|7516.5|0
1624583590000|2021-06-25 01:13:10|7519.3|7516.5|7519.3|7516.5|7519.3|7516.5|7519.3|7516.5|0
1624583610000|2021-06-25 01:13:30|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|0
1624583630000|2021-06-25 01:13:50|||||||||1
1624583640000|2021-06-25 01:14:00|7519|7516.2|7519.4|7516.6|7519.4|7516.6|7519|7516.2|0
1624583650000|2021-06-25 01:14:10|7519.8|7517|7519.8|7517|7519.8|7517|7519.8|7517|0
1624583660000|2021-06-25 01:14:20|7519.3|7516.5|7519.2|7516.4|7519.3|7516.5|7518.8|7516|12
1624583670000|2021-06-25 01:14:30|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|29
1624583680000|2021-06-25 01:14:40|7519.3|7516.5|7519.9|7517.1|7520.3|7517.5|7519.3|7516.5|12
1624583690000|2021-06-25 01:14:50|7520.4|7517.6|7520.8|7518|7520.9|7518.1|7520.4|7517.6|10
1624583700000|2021-06-25 01:15:00|7520.9|7518.1|7520.8|7518|7520.9|7518.1|7520.8|7518|5
1624583710000|2021-06-25 01:15:10|7520.7|7517.9|7519.4|7516.6|7520.7|7517.9|7519.3|7516.5|4
1624583720000|2021-06-25 01:15:20|7519.3|7516.5|7519.8|7517|7519.9|7517.1|7519.3|7516.5|0
1624583730000|2021-06-25 01:15:30|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|7519.8|7517|0
1624583740000|2021-06-25 01:15:40|7520.4|7517.6|7520.3|7517.5|7520.4|7517.6|7520.3|7517.5|0
1624583750000|2021-06-25 01:15:50|7519.8|7517|7519.4|7516.6|7519.8|7517|7518.9|7516.1|0
1624583760000|2021-06-25 01:16:00|7519.9|7517.1|7520.3|7517.5|7520.3|7517.5|7519.8|7517|0
1624583770000|2021-06-25 01:16:10|7520.4|7517.6|7519.9|7517.1|7520.4|7517.6|7519.8|7517|0
1624583780000|2021-06-25 01:16:20|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.3|7517.5|0
1624583790000|2021-06-25 01:16:30|7519.9|7517.1|7519.8|7517|7519.9|7517.1|7519.8|7517|0
1624583800000|2021-06-25 01:16:40|7520.3|7517.5|7519.8|7517|7520.3|7517.5|7519.8|7517|0
1624583820000|2021-06-25 01:17:00|7519.9|7517.1|7520.9|7518.1|7520.9|7518.1|7519.9|7517.1|5
1624583830000|2021-06-25 01:17:10|7520.8|7518|7521.4|7518.6|7521.4|7518.6|7520.4|7517.6|6
1624583850000|2021-06-25 01:17:30|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|0
1624583860000|2021-06-25 01:17:40|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.3|7518.5|0
1624583870000|2021-06-25 01:17:50|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|1
1624583880000|2021-06-25 01:18:00|7520.9|7518.1|7521.4|7518.6|7521.4|7518.6|7520.8|7518|18
1624583890000|2021-06-25 01:18:10|7521.3|7518.5|7520.4|7517.6|7521.3|7518.5|7520.4|7517.6|0
1624583900000|2021-06-25 01:18:20|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|6
1624583910000|2021-06-25 01:18:30|7519.9|7517.1|7519.8|7517|7519.9|7517.1|7519.8|7517|0
1624583920000|2021-06-25 01:18:40|7519.3|7516.5|7520.3|7517.5|7520.8|7518|7518.8|7516|38
1624583930000|2021-06-25 01:18:50|7520.4|7517.6|7520.4|7517.6|7521.3|7518.5|7520.4|7517.6|7
1624583940000|2021-06-25 01:19:00|7520.5|7517.7|7521.3|7518.5|7521.4|7518.6|7520.4|7517.6|2
1624583950000|2021-06-25 01:19:10|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|0
1624583970000|2021-06-25 01:19:30|7520.8|7518|7521.4|7518.6|7521.4|7518.6|7520.8|7518|3
1624583980000|2021-06-25 01:19:40|7521.3|7518.5|7521.9|7519.1|7521.9|7519.1|7521.3|7518.5|30
1624583990000|2021-06-25 01:19:50|7521.5|7518.7|7521.3|7518.5|7521.5|7518.7|7521.3|7518.5|5
1624584000000|2021-06-25 01:20:00|7521.4|7518.6|7519.8|7517|7521.4|7518.6|7519.8|7517|0
1624584010000|2021-06-25 01:20:10|7519.3|7516.5|7519.4|7516.6|7519.4|7516.6|7519.3|7516.5|0
1624584020000|2021-06-25 01:20:20|7519.3|7516.5|7518.8|7516|7520.3|7517.5|7518.8|7516|6
1624584030000|2021-06-25 01:20:30|7518.9|7516.1|7517.8|7515|7519.4|7516.6|7517.8|7515|0
1624584040000|2021-06-25 01:20:40|7517.9|7515.1|7518.3|7515.5|7518.4|7515.6|7517.8|7515|0
1624584050000|2021-06-25 01:20:50|7517.9|7515.1|7517.3|7514.5|7517.9|7515.1|7517.3|7514.5|2
1624584060000|2021-06-25 01:21:00|7517.2|7514.4|7517.3|7514.5|7517.4|7514.6|7516.4|7513.6|7
1624584070000|2021-06-25 01:21:10|7517.4|7514.6|7517.3|7514.5|7517.4|7514.6|7517.3|7514.5|0
1624584080000|2021-06-25 01:21:20|7517.4|7514.6|7517.9|7515.1|7517.9|7515.1|7517.4|7514.6|1
1624584090000|2021-06-25 01:21:30|7518.4|7515.6|7519.3|7516.5|7519.4|7516.6|7518.3|7515.5|2
1624584100000|2021-06-25 01:21:40|7519.4|7516.6|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|5
1624584110000|2021-06-25 01:21:50|7519.3|7516.5|7517.3|7514.5|7520.4|7517.6|7517.3|7514.5|34
1624584120000|2021-06-25 01:22:00|7517.4|7514.6|7517.4|7514.6|7517.8|7515|7516.8|7514|10
1624584130000|2021-06-25 01:22:10|7517.3|7514.5|7517.4|7514.6|7517.4|7514.6|7516.4|7513.6|12
1624584140000|2021-06-25 01:22:20|7517.3|7514.5|7516.9|7514.1|7517.3|7514.5|7516.4|7513.6|3
1624584150000|2021-06-25 01:22:30|7517.4|7514.6|7516.5|7513.7|7517.4|7514.6|7516.5|7513.7|2
1624584160000|2021-06-25 01:22:40|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|1
1624584180000|2021-06-25 01:23:00|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.4|7514.6|4
1624584200000|2021-06-25 01:23:20|7517.4|7514.6|7517.4|7514.6|7517.9|7515.1|7517.4|7514.6|10
1624584210000|2021-06-25 01:23:30|||||||||10
1624584220000|2021-06-25 01:23:40|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.4|7514.6|0
1624584240000|2021-06-25 01:24:00|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|0
1624584250000|2021-06-25 01:24:10|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|0
1624584260000|2021-06-25 01:24:20|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7516.9|7514.1|1
1624584270000|2021-06-25 01:24:30|7516.9|7514.1|7515.9|7513.1|7516.9|7514.1|7515.9|7513.1|2
1624584290000|2021-06-25 01:24:50|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|0
1624584310000|2021-06-25 01:25:10|7517.4|7514.6|7519.5|7516.7|7519.5|7516.7|7517.4|7514.6|0
1624584320000|2021-06-25 01:25:20|7520.4|7517.6|7520.5|7517.7|7520.5|7517.7|7519.9|7517.1|1
1624584330000|2021-06-25 01:25:30|7520.4|7517.6|7520.9|7518.1|7520.9|7518.1|7520.4|7517.6|0
1624584340000|2021-06-25 01:25:40|7521|7518.2|7520.9|7518.1|7521|7518.2|7520.9|7518.1|3
1624584350000|2021-06-25 01:25:50|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|0
1624584370000|2021-06-25 01:26:10|7521.5|7518.7|7522.9|7520.1|7523|7520.2|7521.5|7518.7|21
1624584380000|2021-06-25 01:26:20|7522.4|7519.6|7522.9|7520.1|7522.9|7520.1|7522.4|7519.6|3
1624584390000|2021-06-25 01:26:30|7522.8|7520|7522.9|7520.1|7522.9|7520.1|7522.4|7519.6|3
1624584410000|2021-06-25 01:26:50|7523|7520.2|7522.9|7520.1|7523|7520.2|7522.9|7520.1|10
1624584420000|2021-06-25 01:27:00|7522.4|7519.6|7521.4|7518.6|7522.9|7520.1|7521|7518.2|68
1624584430000|2021-06-25 01:27:10|7520.9|7518.1|7521.4|7518.6|7521.4|7518.6|7520.9|7518.1|0
1624584440000|2021-06-25 01:27:20|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|1
1624584450000|2021-06-25 01:27:30|7521.9|7519.1|7522.4|7519.6|7522.5|7519.7|7521.9|7519.1|4
1624584460000|2021-06-25 01:27:40|7522|7519.2|7521.5|7518.7|7522|7519.2|7521.4|7518.6|2
1624584470000|2021-06-25 01:27:50|7521.4|7518.6|7520.5|7517.7|7521.4|7518.6|7520.4|7517.6|0
1624584490000|2021-06-25 01:28:10|7520.9|7518.1|7521.5|7518.7|7521.5|7518.7|7520.9|7518.1|0
1624584540000|2021-06-25 01:29:00|7521.6|7518.8|7522.5|7519.7|7522.5|7519.7|7521.6|7518.8|0
1624584550000|2021-06-25 01:29:10|7522.4|7519.6|7522.5|7519.7|7522.5|7519.7|7522.4|7519.6|0
1624584570000|2021-06-25 01:29:30|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|0
1624584580000|2021-06-25 01:29:40|7521.9|7519.1|7522.5|7519.7|7522.5|7519.7|7521.5|7518.7|4
1624584590000|2021-06-25 01:29:50|7522.4|7519.6|7522.5|7519.7|7522.5|7519.7|7522.4|7519.6|0
1624584600000|2021-06-25 01:30:00|7523|7520.2|7523.4|7520.6|7523.9|7521.1|7523|7520.2|58
1624584610000|2021-06-25 01:30:10|7522.9|7520.1|7522.4|7519.6|7522.9|7520.1|7521.9|7519.1|9
1624584630000|2021-06-25 01:30:30|7522|7519.2|7521.4|7518.6|7522|7519.2|7521.4|7518.6|5
1624584640000|2021-06-25 01:30:40|7521|7518.2|7522.4|7519.6|7522.4|7519.6|7520.9|7518.1|0
1624584650000|2021-06-25 01:30:50|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|0
1624584720000|2021-06-25 01:32:00|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|1
1624584740000|2021-06-25 01:32:20|||||||||7
1624584750000|2021-06-25 01:32:30|7522.5|7519.7|7522.9|7520.1|7522.9|7520.1|7522.4|7519.6|5
1624584760000|2021-06-25 01:32:40|7522.4|7519.6|7522.4|7519.6|7522.9|7520.1|7522.4|7519.6|9
1624584770000|2021-06-25 01:32:50|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|31
1624584780000|2021-06-25 01:33:00|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|0
1624584790000|2021-06-25 01:33:10|7522.9|7520.1|7523.4|7520.6|7523.4|7520.6|7521.9|7519.1|26
1624584810000|2021-06-25 01:33:30|||||||||14
1624584820000|2021-06-25 01:33:40|7523.9|7521.1|7522.4|7519.6|7523.9|7521.1|7522.4|7519.6|7
1624584830000|2021-06-25 01:33:50|7522.5|7519.7|7521.9|7519.1|7522.5|7519.7|7521.9|7519.1|0
1624584840000|2021-06-25 01:34:00|7522|7519.2|7522.5|7519.7|7522.5|7519.7|7522|7519.2|4
1624584870000|2021-06-25 01:34:30|7522.9|7520.1|7522.9|7520.1|7523|7520.2|7522.9|7520.1|1
1624584880000|2021-06-25 01:34:40|7522.4|7519.6|7522.9|7520.1|7522.9|7520.1|7522|7519.2|0
1624584900000|2021-06-25 01:35:00|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|0
1624584910000|2021-06-25 01:35:10|7523.9|7521.1|7523.8|7521|7523.9|7521.1|7523.8|7521|34
1624584920000|2021-06-25 01:35:20|7522.9|7520.1|7521.9|7519.1|7522.9|7520.1|7521.9|7519.1|11
1624584930000|2021-06-25 01:35:30|7521.4|7518.6|7520.9|7518.1|7521.4|7518.6|7520.9|7518.1|2
1624584940000|2021-06-25 01:35:40|7520.4|7517.6|7519.9|7517.1|7520.9|7518.1|7519.9|7517.1|1
1624584950000|2021-06-25 01:35:50|7520.4|7517.6|7518.9|7516.1|7520.4|7517.6|7518.9|7516.1|3
1624584960000|2021-06-25 01:36:00|7519.3|7516.5|7518.9|7516.1|7519.3|7516.5|7518.9|7516.1|0
1624584970000|2021-06-25 01:36:10|7519.3|7516.5|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|0
1624584980000|2021-06-25 01:36:20|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|0
1624584990000|2021-06-25 01:36:30|7520.4|7517.6|7520.9|7518.1|7520.9|7518.1|7520.4|7517.6|1
1624585000000|2021-06-25 01:36:40|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|0
1624585010000|2021-06-25 01:36:50|7520.3|7517.5|7520.9|7518.1|7520.9|7518.1|7519.4|7516.6|1
1624585020000|2021-06-25 01:37:00|7520.4|7517.6|7521.4|7518.6|7521.4|7518.6|7520.4|7517.6|0
1624585040000|2021-06-25 01:37:20|7521.9|7519.1|7521.4|7518.6|7522.4|7519.6|7521.4|7518.6|1
1624585060000|2021-06-25 01:37:40|7521.3|7518.5|7520.4|7517.6|7521.3|7518.5|7520.4|7517.6|0
1624585070000|2021-06-25 01:37:50|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|1
1624585080000|2021-06-25 01:38:00|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|8
1624585130000|2021-06-25 01:38:50|7520.9|7518.1|7520.5|7517.7|7520.9|7518.1|7520.5|7517.7|0
1624585140000|2021-06-25 01:39:00|7520.9|7518.1|7518.4|7515.6|7520.9|7518.1|7518.4|7515.6|3
1624585150000|2021-06-25 01:39:10|7517.5|7514.7|7516.9|7514.1|7518.4|7515.6|7516.9|7514.1|6
1624585160000|2021-06-25 01:39:20|7517|7514.2|7517.4|7514.6|7517.5|7514.7|7517|7514.2|1
1624585170000|2021-06-25 01:39:30|7515.9|7513.1|7514.9|7512.1|7515.9|7513.1|7514.9|7512.1|22
1624585180000|2021-06-25 01:39:40|7515.4|7512.6|7513.9|7511.1|7515.4|7512.6|7513.9|7511.1|4
1624585190000|2021-06-25 01:39:50|7514|7511.2|7513.4|7510.6|7514.9|7512.1|7513.3|7510.5|7
1624585200000|2021-06-25 01:40:00|7513|7510.2|7512.4|7509.6|7513.8|7511|7510.4|7507.6|5
1624585210000|2021-06-25 01:40:10|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|11
1624585220000|2021-06-25 01:40:20|||||||||3
1624585230000|2021-06-25 01:40:30|7512.9|7510.1|7513.4|7510.6|7513.4|7510.6|7512.9|7510.1|1
1624585240000|2021-06-25 01:40:40|7514.4|7511.6|7512.9|7510.1|7514.4|7511.6|7512.9|7510.1|33
1624585250000|2021-06-25 01:40:50|7513.4|7510.6|7513.9|7511.1|7513.9|7511.1|7513.4|7510.6|0
1624585260000|2021-06-25 01:41:00|7514.4|7511.6|7514.4|7511.6|7514.9|7512.1|7513.9|7511.1|2
1624585280000|2021-06-25 01:41:20|7514.9|7512.1|7515.4|7512.6|7515.4|7512.6|7514.9|7512.1|0
1624585300000|2021-06-25 01:41:40|7514.9|7512.1|7514.4|7511.6|7514.9|7512.1|7514.4|7511.6|2
1624585310000|2021-06-25 01:41:50|7513.9|7511.1|7512.9|7510.1|7513.9|7511.1|7512.9|7510.1|2
1624585320000|2021-06-25 01:42:00|7513.4|7510.6|7511.4|7508.6|7513.4|7510.6|7511.4|7508.6|21
1624585330000|2021-06-25 01:42:10|7511.9|7509.1|7513.5|7510.7|7513.5|7510.7|7511.9|7509.1|13
1624585340000|2021-06-25 01:42:20|7513.4|7510.6|7514.9|7512.1|7515.4|7512.6|7513.4|7510.6|2
1624585350000|2021-06-25 01:42:30|7515|7512.2|7515.4|7512.6|7515.5|7512.7|7515|7512.2|0
1624585360000|2021-06-25 01:42:40|7515.5|7512.7|7515.4|7512.6|7515.5|7512.7|7515.4|7512.6|1
1624585370000|2021-06-25 01:42:50|7515.5|7512.7|7516|7513.2|7516|7513.2|7515.5|7512.7|0
1624585380000|2021-06-25 01:43:00|7515.9|7513.1|7515.9|7513.1|7516|7513.2|7515.9|7513.1|1
1624585390000|2021-06-25 01:43:10|7515.4|7512.6|7515.4|7512.6|7515.5|7512.7|7515.4|7512.6|0
1624585400000|2021-06-25 01:43:20|7514.9|7512.1|7514.4|7511.6|7514.9|7512.1|7514.4|7511.6|2
1624585410000|2021-06-25 01:43:30|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|0
1624585430000|2021-06-25 01:43:50|7514.6|7511.8|7516|7513.2|7516.5|7513.7|7514.6|7511.8|73
1624585440000|2021-06-25 01:44:00|7516.5|7513.7|7515.5|7512.7|7516.5|7513.7|7515.5|7512.7|2
1624585450000|2021-06-25 01:44:10|7516.5|7513.7|7516.5|7513.7|7516.5|7513.7|7516.5|7513.7|0
1624585480000|2021-06-25 01:44:40|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|6
1624585500000|2021-06-25 01:45:00|7514.9|7512.1|7513.4|7510.6|7514.9|7512.1|7513.4|7510.6|7
1624585510000|2021-06-25 01:45:10|7513.5|7510.7|7512.9|7510.1|7513.5|7510.7|7512.9|7510.1|112
1624585520000|2021-06-25 01:45:20|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|0
1624585530000|2021-06-25 01:45:30|7512.9|7510.1|7512.5|7509.7|7512.9|7510.1|7512.4|7509.6|0
1624585540000|2021-06-25 01:45:40|7512.9|7510.1|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|1
1624585550000|2021-06-25 01:45:50|7512.5|7509.7|7512.9|7510.1|7512.9|7510.1|7512.5|7509.7|1
1624585560000|2021-06-25 01:46:00|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1624585570000|2021-06-25 01:46:10|7512.4|7509.6|7513.4|7510.6|7513.4|7510.6|7512.4|7509.6|9
1624585580000|2021-06-25 01:46:20|7512.9|7510.1|7513.9|7511.1|7513.9|7511.1|7512.9|7510.1|1
1624585590000|2021-06-25 01:46:30|7513.4|7510.6|7513.4|7510.6|7513.5|7510.7|7513.4|7510.6|0
1624585600000|2021-06-25 01:46:40|7513.5|7510.7|7513.5|7510.7|7514.4|7511.6|7513.4|7510.6|0
1624585610000|2021-06-25 01:46:50|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1624585640000|2021-06-25 01:47:20|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|0
1624585650000|2021-06-25 01:47:30|7514|7511.2|7513.5|7510.7|7514|7511.2|7513.4|7510.6|2
1624585660000|2021-06-25 01:47:40|7514|7511.2|7513.3|7510.5|7514.5|7511.7|7512.8|7510|3
1624585670000|2021-06-25 01:47:50|7512.8|7510|7513.3|7510.5|7513.3|7510.5|7512.8|7510|0
1624585680000|2021-06-25 01:48:00|7513.5|7510.7|7513.3|7510.5|7513.5|7510.7|7513.3|7510.5|4
1624585690000|2021-06-25 01:48:10|7512.9|7510.1|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|0
1624585700000|2021-06-25 01:48:20|7512.9|7510.1|7513.3|7510.5|7513.9|7511.1|7512.9|7510.1|18
1624585730000|2021-06-25 01:48:50|7512.4|7509.6|7512.8|7510|7512.9|7510.1|7512.3|7509.5|0
1624585740000|2021-06-25 01:49:00|7512.4|7509.6|7513.3|7510.5|7514.7|7511.9|7512.4|7509.6|5
1624585750000|2021-06-25 01:49:10|7512.8|7510|7513.3|7510.5|7513.3|7510.5|7512.4|7509.6|0
1624585790000|2021-06-25 01:49:50|7512.8|7510|7513.3|7510.5|7513.3|7510.5|7512.8|7510|2
1624585800000|2021-06-25 01:50:00|7512.8|7510|7512.3|7509.5|7512.8|7510|7512.3|7509.5|0
1624585810000|2021-06-25 01:50:10|7511.8|7509|7511.3|7508.5|7511.8|7509|7511.3|7508.5|4
1624585820000|2021-06-25 01:50:20|7511|7508.2|7511.3|7508.5|7511.9|7509.1|7511|7508.2|0
1624585830000|2021-06-25 01:50:30|7510.8|7508|7510.9|7508.1|7511|7508.2|7510.8|7508|0
1624585840000|2021-06-25 01:50:40|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.8|7509|0
1624585850000|2021-06-25 01:50:50|7512.3|7509.5|7511.3|7508.5|7512.3|7509.5|7511.3|7508.5|1
1624585860000|2021-06-25 01:51:00|7510.9|7508.1|7511.3|7508.5|7511.4|7508.6|7510.9|7508.1|0
1624585870000|2021-06-25 01:51:10|7511.4|7508.6|7512.3|7509.5|7512.3|7509.5|7511.4|7508.6|0
1624585880000|2021-06-25 01:51:20|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|8
1624585890000|2021-06-25 01:51:30|7510.9|7508.1|7511.3|7508.5|7511.9|7509.1|7510.9|7508.1|14
1624585900000|2021-06-25 01:51:40|7510.8|7508|7511.3|7508.5|7511.3|7508.5|7510.8|7508|0
1624585920000|2021-06-25 01:52:00|7510.9|7508.1|7509.8|7507|7510.9|7508.1|7509.8|7507|5
1624585940000|2021-06-25 01:52:20|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1624585950000|2021-06-25 01:52:30|7509.8|7507|7509.8|7507|7509.8|7507|7509.3|7506.5|0
1624585960000|2021-06-25 01:52:40|7509.4|7506.6|7509.8|7507|7509.8|7507|7509.4|7506.6|0
1624585970000|2021-06-25 01:52:50|7510.4|7507.6|7509.8|7507|7510.4|7507.6|7509.8|7507|10
1624586000000|2021-06-25 01:53:20|7510.4|7507.6|7510.3|7507.5|7510.4|7507.6|7510.3|7507.5|13
1624586010000|2021-06-25 01:53:30|7509.8|7507|7509.3|7506.5|7509.8|7507|7509.3|7506.5|0
1624586020000|2021-06-25 01:53:40|7508.8|7506|7509.3|7506.5|7509.3|7506.5|7508.8|7506|0
1624586040000|2021-06-25 01:54:00|7509.4|7506.6|7509.8|7507|7509.8|7507|7509.4|7506.6|0
1624586060000|2021-06-25 01:54:20|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1624586080000|2021-06-25 01:54:40|7508.8|7506|7508.3|7505.5|7508.8|7506|7508.3|7505.5|0
1624586100000|2021-06-25 01:55:00|7507.9|7505.1|7506.9|7504.1|7507.9|7505.1|7506.8|7504|1
1624586110000|2021-06-25 01:55:10|7506.8|7504|7505.8|7503|7506.8|7504|7505.8|7503|10
1624586120000|2021-06-25 01:55:20|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|1
1624586130000|2021-06-25 01:55:30|7506.3|7503.5|7505.9|7503.1|7506.3|7503.5|7505.8|7503|2
1624586140000|2021-06-25 01:55:40|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|2
1624586150000|2021-06-25 01:55:50|7504.8|7502|7503.8|7501|7504.8|7502|7503.8|7501|6
1624586160000|2021-06-25 01:56:00|7504.3|7501.5|7504.4|7501.6|7504.8|7502|7504.3|7501.5|1
1624586170000|2021-06-25 01:56:10|7504.8|7502|7506.3|7503.5|7506.3|7503.5|7504.8|7502|13
1624586200000|2021-06-25 01:56:40|7506.4|7503.6|7506.3|7503.5|7506.5|7503.7|7506.3|7503.5|7
1624586210000|2021-06-25 01:56:50|7505.8|7503|7506.4|7503.6|7506.4|7503.6|7505.8|7503|1
1624586220000|2021-06-25 01:57:00|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7506.4|7503.6|4
1624586230000|2021-06-25 01:57:10|7506.4|7503.6|7506.4|7503.6|7508.3|7505.5|7506.4|7503.6|5
1624586240000|2021-06-25 01:57:20|7506.8|7504|7507|7504.2|7507|7504.2|7506.8|7504|3
1624586250000|2021-06-25 01:57:30|7507.4|7504.6|7507.5|7504.7|7507.9|7505.1|7507.4|7504.6|4
1624586260000|2021-06-25 01:57:40|7507.4|7504.6|7507.3|7504.5|7507.4|7504.6|7507.3|7504.5|4
1624586270000|2021-06-25 01:57:50|7507.4|7504.6|7507.3|7504.5|7507.4|7504.6|7507.3|7504.5|4
1624586280000|2021-06-25 01:58:00|7507.4|7504.6|7507.3|7504.5|7507.4|7504.6|7507.3|7504.5|0
1624586290000|2021-06-25 01:58:10|7507.9|7505.1|7508.3|7505.5|7508.3|7505.5|7507.9|7505.1|9
1624586300000|2021-06-25 01:58:20|7507.8|7505|7508.4|7505.6|7508.4|7505.6|7507.8|7505|1
1624586310000|2021-06-25 01:58:30|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1624586330000|2021-06-25 01:58:50|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|0
1624586340000|2021-06-25 01:59:00|7507.3|7504.5|7507.4|7504.6|7507.4|7504.6|7507.3|7504.5|3
1624586350000|2021-06-25 01:59:10|7507.9|7505.1|7507.4|7504.6|7508.3|7505.5|7507.3|7504.5|0
1624586360000|2021-06-25 01:59:20|7506.9|7504.1|7507.3|7504.5|7507.4|7504.6|7506.8|7504|2
1624586370000|2021-06-25 01:59:30|7506.8|7504|7506.4|7503.6|7506.8|7504|7506.4|7503.6|3
1624586380000|2021-06-25 01:59:40|7505.9|7503.1|7506.8|7504|7506.8|7504|7505.9|7503.1|1
1624586390000|2021-06-25 01:59:50|7505.8|7503|7506.8|7504|7506.8|7504|7505.8|7503|0
1624586400000|2021-06-25 02:00:00|7506.9|7504.1|7506.8|7504|7508.8|7506|7506.8|7504|9
1624586410000|2021-06-25 02:00:10|7506.9|7504.1|7506.8|7504|7507.3|7504.5|7506.8|7504|2
1624586430000|2021-06-25 02:00:30|7506.3|7503.5|7504.9|7502.1|7506.3|7503.5|7504.8|7502|11
1624586440000|2021-06-25 02:00:40|7504.8|7502|7502.3|7499.5|7504.8|7502|7502.3|7499.5|4
1624586450000|2021-06-25 02:00:50|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|5
1624586460000|2021-06-25 02:01:00|7502.9|7500.1|7502.3|7499.5|7502.9|7500.1|7502.3|7499.5|2
1624586470000|2021-06-25 02:01:10|7501.8|7499|7501.9|7499.1|7501.9|7499.1|7500.8|7498|4
1624586480000|2021-06-25 02:01:20|7502.8|7500|7502.3|7499.5|7502.8|7500|7502.3|7499.5|0
1624586490000|2021-06-25 02:01:30|7501.8|7499|7501.9|7499.1|7501.9|7499.1|7501.8|7499|1
1624586500000|2021-06-25 02:01:40|7501.8|7499|7501.9|7499.1|7502.3|7499.5|7501.8|7499|2
1624586520000|2021-06-25 02:02:00|7502.3|7499.5|7502.9|7500.1|7502.9|7500.1|7502.3|7499.5|9
1624586530000|2021-06-25 02:02:10|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|0
1624586540000|2021-06-25 02:02:20|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.4|7500.6|6
1624586550000|2021-06-25 02:02:30|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|0
1624586560000|2021-06-25 02:02:40|7503.3|7500.5|7501.3|7498.5|7503.3|7500.5|7501.3|7498.5|31
1624586580000|2021-06-25 02:03:00|7500.4|7497.6|7502.4|7499.6|7502.9|7500.1|7499.9|7497.1|19
1624586590000|2021-06-25 02:03:10|7503.3|7500.5|7504.4|7501.6|7504.4|7501.6|7503.3|7500.5|8
1624586600000|2021-06-25 02:03:20|7504.3|7501.5|7503.4|7500.6|7504.3|7501.5|7503.4|7500.6|0
1624586610000|2021-06-25 02:03:30|7503.3|7500.5|7503|7500.2|7504.3|7501.5|7501.9|7499.1|19
1624586620000|2021-06-25 02:03:40|7504|7501.2|7503.4|7500.6|7504.4|7501.6|7503.4|7500.6|2
1624586640000|2021-06-25 02:04:00|7502.9|7500.1|7502.4|7499.6|7502.9|7500.1|7502.3|7499.5|34
1624586650000|2021-06-25 02:04:10|7502.3|7499.5|7501.9|7499.1|7502.3|7499.5|7501.9|7499.1|0
1624586660000|2021-06-25 02:04:20|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.3|7499.5|0
1624586670000|2021-06-25 02:04:30|7502.3|7499.5|7501.3|7498.5|7502.3|7499.5|7501.3|7498.5|34
1624586680000|2021-06-25 02:04:40|7500.8|7498|7501.4|7498.6|7501.4|7498.6|7500.8|7498|5
1624586690000|2021-06-25 02:04:50|7502.3|7499.5|7501.4|7498.6|7502.4|7499.6|7501.3|7498.5|2
1624586700000|2021-06-25 02:05:00|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|1
1624586730000|2021-06-25 02:05:30|7501.4|7498.6|7502.9|7500.1|7502.9|7500.1|7501.3|7498.5|3
1624586740000|2021-06-25 02:05:40|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.3|7500.5|0
1624586760000|2021-06-25 02:06:00|7503.8|7501|7500.8|7498|7503.8|7501|7500.8|7498|5
1624586770000|2021-06-25 02:06:10|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|0
1624586790000|2021-06-25 02:06:30|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.8|7497|0
1624586800000|2021-06-25 02:06:40|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|0
1624586820000|2021-06-25 02:07:00|7499.9|7497.1|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|10
1624586830000|2021-06-25 02:07:10|7498.8|7496|7499.3|7496.5|7499.8|7497|7498.8|7496|15
1624586840000|2021-06-25 02:07:20|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|0
1624586850000|2021-06-25 02:07:30|7498.3|7495.5|7496.9|7494.1|7498.4|7495.6|7496.8|7494|8
1624586860000|2021-06-25 02:07:40|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|7
1624586870000|2021-06-25 02:07:50|7497.3|7494.5|7496.4|7493.6|7497.3|7494.5|7496.3|7493.5|9
1624586880000|2021-06-25 02:08:00|7495.9|7493.1|7495.4|7492.6|7495.9|7493.1|7495.4|7492.6|30
1624586890000|2021-06-25 02:08:10|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.4|7492.6|2
1624586900000|2021-06-25 02:08:20|7496.4|7493.6|7496.4|7493.6|7497.4|7494.6|7495.9|7493.1|10
1624586910000|2021-06-25 02:08:30|7497.3|7494.5|7498.4|7495.6|7498.4|7495.6|7497.3|7494.5|1
1624586920000|2021-06-25 02:08:40|7497.9|7495.1|7498.9|7496.1|7498.9|7496.1|7497.9|7495.1|0
1624586930000|2021-06-25 02:08:50|7498.4|7495.6|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|7
1624586940000|2021-06-25 02:09:00|7499.4|7496.6|7498.4|7495.6|7499.4|7496.6|7497.4|7494.6|13
1624586950000|2021-06-25 02:09:10|7499.3|7496.5|7499.4|7496.6|7500.4|7497.6|7499|7496.2|4
1624586960000|2021-06-25 02:09:20|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|3
1624586970000|2021-06-25 02:09:30|7500.4|7497.6|7500.3|7497.5|7500.4|7497.6|7500.3|7497.5|0
1624586980000|2021-06-25 02:09:40|7499.9|7497.1|7499.3|7496.5|7499.9|7497.1|7498.4|7495.6|7
1624586990000|2021-06-25 02:09:50|7499.4|7496.6|7499.9|7497.1|7499.9|7497.1|7499.3|7496.5|2
1624587000000|2021-06-25 02:10:00|7499.4|7496.6|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|4
1624587010000|2021-06-25 02:10:10|7498.3|7495.5|7496.9|7494.1|7498.3|7495.5|7496.9|7494.1|7
1624587020000|2021-06-25 02:10:20|7496.8|7494|7496.8|7494|7497.4|7494.6|7496.8|7494|3
1624587030000|2021-06-25 02:10:30|7495.9|7493.1|7495.9|7493.1|7497.3|7494.5|7495.3|7492.5|8
1624587040000|2021-06-25 02:10:40|7496.9|7494.1|7496.8|7494|7497.3|7494.5|7496.8|7494|0
1624587050000|2021-06-25 02:10:50|7495.9|7493.1|7496.3|7493.5|7496.4|7493.6|7495.9|7493.1|0
1624587060000|2021-06-25 02:11:00|7495.8|7493|7496.9|7494.1|7496.9|7494.1|7494.4|7491.6|30
1624587070000|2021-06-25 02:11:10|7497.3|7494.5|7497.4|7494.6|7497.4|7494.6|7497.3|7494.5|0
1624587080000|2021-06-25 02:11:20|7497.3|7494.5|7497.3|7494.5|7497.4|7494.6|7497.3|7494.5|0
1624587090000|2021-06-25 02:11:30|7496.4|7493.6|7496.9|7494.1|7497.4|7494.6|7496.4|7493.6|4
1624587100000|2021-06-25 02:11:40|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1624587110000|2021-06-25 02:11:50|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1624587120000|2021-06-25 02:12:00|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7494.4|7491.6|7
1624587130000|2021-06-25 02:12:10|7496.4|7493.6|7496.3|7493.5|7496.4|7493.6|7496.3|7493.5|0
1624587170000|2021-06-25 02:12:50|7496.4|7493.6|7496.3|7493.5|7496.8|7494|7496.3|7493.5|2
1624587180000|2021-06-25 02:13:00|7495.9|7493.1|7496.3|7493.5|7497.3|7494.5|7495.9|7493.1|4
1624587190000|2021-06-25 02:13:10|7495.8|7493|7494.9|7492.1|7495.8|7493|7494.9|7492.1|0
1624587200000|2021-06-25 02:13:20|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|0
1624587210000|2021-06-25 02:13:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|3
1624587240000|2021-06-25 02:14:00|7494.9|7492.1|7494.4|7491.6|7495.3|7492.5|7494.4|7491.6|13
1624587250000|2021-06-25 02:14:10|7493.9|7491.1|7494.4|7491.6|7494.4|7491.6|7493.9|7491.1|6
1624587260000|2021-06-25 02:14:20|7494.9|7492.1|7496.3|7493.5|7496.4|7493.6|7494.9|7492.1|7
1624587270000|2021-06-25 02:14:30|7495.9|7493.1|7495.9|7493.1|7496.4|7493.6|7495.4|7492.6|5
1624587280000|2021-06-25 02:14:40|7495.8|7493|7494.9|7492.1|7495.8|7493|7494.9|7492.1|6
1624587290000|2021-06-25 02:14:50|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|4
1624587300000|2021-06-25 02:15:00|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|0
1624587310000|2021-06-25 02:15:10|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1624587320000|2021-06-25 02:15:20|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|0
1624587360000|2021-06-25 02:16:00|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|8
1624587370000|2021-06-25 02:16:10|7495.4|7492.6|7496.4|7493.6|7496.4|7493.6|7495.4|7492.6|2
1624587390000|2021-06-25 02:16:30|||||||||1
1624587420000|2021-06-25 02:17:00|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|0
1624587430000|2021-06-25 02:17:10|7496.8|7494|7496.9|7494.1|7496.9|7494.1|7496.8|7494|0
1624587460000|2021-06-25 02:17:40|7497.4|7494.6|7497.8|7495|7497.8|7495|7496.9|7494.1|0
1624587470000|2021-06-25 02:17:50|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1624587480000|2021-06-25 02:18:00|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|0
1624587490000|2021-06-25 02:18:10|||||||||6
1624587500000|2021-06-25 02:18:20|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|1
1624587510000|2021-06-25 02:18:30|7497.8|7495|7497.9|7495.1|7497.9|7495.1|7497.8|7495|0
1624587550000|2021-06-25 02:19:10|7499.4|7496.6|7500.4|7497.6|7500.4|7497.6|7499.4|7496.6|5
1624587560000|2021-06-25 02:19:20|7499.4|7496.6|7498.4|7495.6|7500.4|7497.6|7498.4|7495.6|5
1624587570000|2021-06-25 02:19:30|7498.8|7496|7497.9|7495.1|7498.8|7496|7497.9|7495.1|0
1624587580000|2021-06-25 02:19:40|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|1
1624587590000|2021-06-25 02:19:50|7497.9|7495.1|7498.4|7495.6|7498.4|7495.6|7497.9|7495.1|0
1624587600000|2021-06-25 02:20:00|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|0
1624587610000|2021-06-25 02:20:10|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|0
1624587630000|2021-06-25 02:20:30|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|0
1624587660000|2021-06-25 02:21:00|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|0
1624587670000|2021-06-25 02:21:10|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|0
1624587700000|2021-06-25 02:21:40|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|0
1624587740000|2021-06-25 02:22:20|7500|7497.2|7500|7497.2|7500|7497.2|7500|7497.2|10
1624587750000|2021-06-25 02:22:30|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1624587760000|2021-06-25 02:22:40|7501.4|7498.6|7500.9|7498.1|7501.4|7498.6|7500.9|7498.1|1
1624587770000|2021-06-25 02:22:50|||||||||1
1624587780000|2021-06-25 02:23:00|7500|7497.2|7499.9|7497.1|7500.4|7497.6|7499.9|7497.1|2
1624587790000|2021-06-25 02:23:10|7499.8|7497|7498.4|7495.6|7499.8|7497|7497.4|7494.6|40
1624587810000|2021-06-25 02:23:30|7497.9|7495.1|7496.3|7493.5|7498.3|7495.5|7494.9|7492.1|12
1624587820000|2021-06-25 02:23:40|7496.4|7493.6|7497.3|7494.5|7497.3|7494.5|7496.4|7493.6|0
1624587840000|2021-06-25 02:24:00|7496.8|7494|7495.8|7493|7496.8|7494|7495.8|7493|0
1624587850000|2021-06-25 02:24:10|7496.3|7493.5|7494.9|7492.1|7496.3|7493.5|7494.8|7492|0
1624587880000|2021-06-25 02:24:40|7495|7492.2|7495.4|7492.6|7495.4|7492.6|7495|7492.2|3
1624587890000|2021-06-25 02:24:50|7494.8|7492|7494.9|7492.1|7494.9|7492.1|7494.8|7492|0
1624587900000|2021-06-25 02:25:00|7495.3|7492.5|7495.4|7492.6|7495.4|7492.6|7495.3|7492.5|1
1624587910000|2021-06-25 02:25:10|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|0
1624587930000|2021-06-25 02:25:30|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1624587940000|2021-06-25 02:25:40|7494.8|7492|7494.9|7492.1|7494.9|7492.1|7494.8|7492|0
1624587960000|2021-06-25 02:26:00|||||||||3
1624587970000|2021-06-25 02:26:10|7494.8|7492|7494.8|7492|7494.8|7492|7494.8|7492|0
1624587980000|2021-06-25 02:26:20|7494.9|7492.1|7494.8|7492|7494.9|7492.1|7494.8|7492|47
1624588020000|2021-06-25 02:27:00|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1624588070000|2021-06-25 02:27:50|7494.8|7492|7494.8|7492|7494.8|7492|7494.8|7492|0
1624588080000|2021-06-25 02:28:00|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1624588090000|2021-06-25 02:28:10|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|2
1624588100000|2021-06-25 02:28:20|7496.4|7493.6|7495.8|7493|7496.4|7493.6|7495.8|7493|0
1624588110000|2021-06-25 02:28:30|7496.3|7493.5|7496.3|7493.5|7496.4|7493.6|7495.8|7493|0
1624588120000|2021-06-25 02:28:40|7495.8|7493|7495.9|7493.1|7495.9|7493.1|7495.8|7493|0
1624588130000|2021-06-25 02:28:50|7495.8|7493|7495.9|7493.1|7495.9|7493.1|7495.8|7493|0
1624588140000|2021-06-25 02:29:00|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1624588150000|2021-06-25 02:29:10|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|0
1624588160000|2021-06-25 02:29:20|7496.3|7493.5|7497.3|7494.5|7497.3|7494.5|7496.3|7493.5|8
1624588180000|2021-06-25 02:29:40|7496.8|7494|7497.3|7494.5|7497.3|7494.5|7496.8|7494|0
1624588190000|2021-06-25 02:29:50|7497.4|7494.6|7498.3|7495.5|7498.3|7495.5|7497.4|7494.6|0
1624588200000|2021-06-25 02:30:00|7497.8|7495|7495.3|7492.5|7498.3|7495.5|7495.3|7492.5|5
1624588210000|2021-06-25 02:30:10|7494.8|7492|7495.3|7492.5|7495.3|7492.5|7494.8|7492|0
1624588220000|2021-06-25 02:30:20|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|1
1624588230000|2021-06-25 02:30:30|7496.3|7493.5|7496.4|7493.6|7496.4|7493.6|7496.3|7493.5|0
1624588240000|2021-06-25 02:30:40|7496.3|7493.5|7496.8|7494|7496.8|7494|7495.8|7493|0
1624588250000|2021-06-25 02:30:50|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1624588260000|2021-06-25 02:31:00|7497.4|7494.6|7498.4|7495.6|7498.4|7495.6|7497.4|7494.6|5
1624588270000|2021-06-25 02:31:10|7498.3|7495.5|7498.4|7495.6|7498.4|7495.6|7498.3|7495.5|0
1624588280000|2021-06-25 02:31:20|7498.3|7495.5|7497.8|7495|7498.8|7496|7497.8|7495|3
1624588290000|2021-06-25 02:31:30|7497.3|7494.5|7497.8|7495|7498.3|7495.5|7497.3|7494.5|0
1624588300000|2021-06-25 02:31:40|7498.3|7495.5|7498.4|7495.6|7498.4|7495.6|7498.3|7495.5|1
1624588310000|2021-06-25 02:31:50|7498.3|7495.5|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|0
1624588320000|2021-06-25 02:32:00|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.3|7494.5|4
1624588330000|2021-06-25 02:32:10|7497.5|7494.7|7497.9|7495.1|7499.3|7496.5|7497.5|7494.7|2
1624588350000|2021-06-25 02:32:30|7497.8|7495|7498.4|7495.6|7498.4|7495.6|7497.5|7494.7|2
1624588360000|2021-06-25 02:32:40|7499.3|7496.5|7498.4|7495.6|7499.3|7496.5|7498.3|7495.5|0
1624588380000|2021-06-25 02:33:00|7497.8|7495|7496.8|7494|7497.8|7495|7496.8|7494|1
1624588390000|2021-06-25 02:33:10|7496.9|7494.1|7498.3|7495.5|7498.3|7495.5|7496.9|7494.1|0
1624588400000|2021-06-25 02:33:20|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|1
1624588410000|2021-06-25 02:33:30|7498.4|7495.6|7498|7495.2|7498.4|7495.6|7497.9|7495.1|0
1624588420000|2021-06-25 02:33:40|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|0
1624588430000|2021-06-25 02:33:50|7498.9|7496.1|7498.4|7495.6|7499.3|7496.5|7498.4|7495.6|0
1624588440000|2021-06-25 02:34:00|7498.8|7496|7497.9|7495.1|7498.8|7496|7497.9|7495.1|0
1624588450000|2021-06-25 02:34:10|7498.4|7495.6|7498.8|7496|7499.3|7496.5|7498.4|7495.6|0
1624588470000|2021-06-25 02:34:30|7498.4|7495.6|7498.3|7495.5|7499.3|7496.5|7497.9|7495.1|5
1624588480000|2021-06-25 02:34:40|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|0
1624588490000|2021-06-25 02:34:50|7498.9|7496.1|7498.8|7496|7498.9|7496.1|7498.8|7496|0
1624588500000|2021-06-25 02:35:00|7498.4|7495.6|7497.3|7494.5|7498.4|7495.6|7497.3|7494.5|2
1624588520000|2021-06-25 02:35:20|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|0
1624588530000|2021-06-25 02:35:30|7498.3|7495.5|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|0
1624588540000|2021-06-25 02:35:40|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.8|7495|0
1624588560000|2021-06-25 02:36:00|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1624588570000|2021-06-25 02:36:10|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|1
1624588580000|2021-06-25 02:36:20|7498.2|7495.4|7497.3|7494.5|7498.2|7495.4|7497.3|7494.5|0
1624588590000|2021-06-25 02:36:30|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|0
1624588600000|2021-06-25 02:36:40|7498.2|7495.4|7497.3|7494.5|7498.2|7495.4|7497.3|7494.5|0
1624588620000|2021-06-25 02:37:00|7497.8|7495|7497.8|7495|7497.8|7495|7497.3|7494.5|0
1624588630000|2021-06-25 02:37:10|7498.3|7495.5|7497.4|7494.6|7498.3|7495.5|7497.3|7494.5|3
1624588640000|2021-06-25 02:37:20|7498.3|7495.5|7498.8|7496|7498.8|7496|7498.3|7495.5|1
1624588650000|2021-06-25 02:37:30|7498.7|7495.9|7499.8|7497|7499.8|7497|7498.3|7495.5|4
1624588660000|2021-06-25 02:37:40|7500.3|7497.5|7501.3|7498.5|7501.3|7498.5|7500.3|7497.5|0
1624588670000|2021-06-25 02:37:50|7501.8|7499|7501.3|7498.5|7501.8|7499|7500.4|7497.6|2
1624588680000|2021-06-25 02:38:00|7501.4|7498.6|7501.3|7498.5|7501.8|7499|7501.3|7498.5|3
1624588690000|2021-06-25 02:38:10|7501.2|7498.4|7500.3|7497.5|7501.2|7498.4|7500.3|7497.5|1
1624588700000|2021-06-25 02:38:20|7500.8|7498|7500.3|7497.5|7501.3|7498.5|7500.3|7497.5|2
1624588720000|2021-06-25 02:38:40|7500.8|7498|7500.3|7497.5|7500.8|7498|7500.3|7497.5|0
1624588740000|2021-06-25 02:39:00|7500.2|7497.4|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|0
1624588800000|2021-06-25 02:40:00|7499.2|7496.4|7496.3|7493.5|7499.2|7496.4|7495.8|7493|19
1624588810000|2021-06-25 02:40:10|7495.8|7493|7495.8|7493|7495.8|7493|7494.8|7492|0
1624588820000|2021-06-25 02:40:20|7496.8|7494|7496.8|7494|7497.3|7494.5|7496.4|7493.6|1
1624588840000|2021-06-25 02:40:40|7497.2|7494.4|7496.3|7493.5|7497.2|7494.4|7496.3|7493.5|0
1624588850000|2021-06-25 02:40:50|7496.8|7494|7496.8|7494|7496.8|7494|7495.8|7493|0
1624588860000|2021-06-25 02:41:00|7497.3|7494.5|7492.8|7490|7497.3|7494.5|7492.3|7489.5|83
1624588870000|2021-06-25 02:41:10|7493.3|7490.5|7493.3|7490.5|7494.3|7491.5|7492.9|7490.1|20
1624588880000|2021-06-25 02:41:20|7492.9|7490.1|7492.8|7490|7493.4|7490.6|7491.9|7489.1|7
1624588890000|2021-06-25 02:41:30|7493.3|7490.5|7493.3|7490.5|7493.9|7491.1|7491.9|7489.1|40
1624588900000|2021-06-25 02:41:40|7492.4|7489.6|7494.3|7491.5|7494.4|7491.6|7492.4|7489.6|4
1624588910000|2021-06-25 02:41:50|7494.4|7491.6|7494.3|7491.5|7494.4|7491.6|7494.3|7491.5|0
1624588920000|2021-06-25 02:42:00|7494.4|7491.6|7494.8|7492|7495.3|7492.5|7494.4|7491.6|3
1624588930000|2021-06-25 02:42:10|7494.4|7491.6|7492.3|7489.5|7494.4|7491.6|7492.3|7489.5|11
1624588940000|2021-06-25 02:42:20|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|1
1624588950000|2021-06-25 02:42:30|7492.3|7489.5|7492.3|7489.5|7492.4|7489.6|7491.9|7489.1|14
1624588960000|2021-06-25 02:42:40|7491.9|7489.1|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|16
1624588970000|2021-06-25 02:42:50|||||||||22
1624588980000|2021-06-25 02:43:00|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|4
1624588990000|2021-06-25 02:43:10|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7491.9|7489.1|4
1624589000000|2021-06-25 02:43:20|7492.3|7489.5|7492.4|7489.6|7492.4|7489.6|7491.9|7489.1|0
1624589010000|2021-06-25 02:43:30|7492.3|7489.5|7491.9|7489.1|7492.3|7489.5|7491.9|7489.1|0
1624589020000|2021-06-25 02:43:40|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|4
1624589030000|2021-06-25 02:43:50|7492.4|7489.6|7492.9|7490.1|7493.3|7490.5|7492.4|7489.6|39
1624589040000|2021-06-25 02:44:00|7493.3|7490.5|7492.9|7490.1|7493.3|7490.5|7492.9|7490.1|2
1624589050000|2021-06-25 02:44:10|7492|7489.2|7491.9|7489.1|7492|7489.2|7491.9|7489.1|4
1624589060000|2021-06-25 02:44:20|7492.9|7490.1|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|2
1624589070000|2021-06-25 02:44:30|7492.3|7489.5|7491.9|7489.1|7492.3|7489.5|7491.9|7489.1|1
1624589080000|2021-06-25 02:44:40|||||||||4
1624589100000|2021-06-25 02:45:00|7491.8|7489|7489.9|7487.1|7491.8|7489|7488.9|7486.1|40
1624589110000|2021-06-25 02:45:10|7490.4|7487.6|7487.8|7485|7490.4|7487.6|7487.8|7485|13
1624589120000|2021-06-25 02:45:20|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.8|7485|3
1624589130000|2021-06-25 02:45:30|7487.8|7485|7488.4|7485.6|7488.9|7486.1|7487.4|7484.6|3
1624589150000|2021-06-25 02:45:50|7488.3|7485.5|7487.9|7485.1|7488.4|7485.6|7487.3|7484.5|3
1624589160000|2021-06-25 02:46:00|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|2
1624589170000|2021-06-25 02:46:10|||||||||2
1624589180000|2021-06-25 02:46:20|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|0
1624589190000|2021-06-25 02:46:30|7488.8|7486|7487.4|7484.6|7489.3|7486.5|7486.9|7484.1|9
1624589200000|2021-06-25 02:46:40|7487.9|7485.1|7487.8|7485|7487.9|7485.1|7487.8|7485|0
1624589210000|2021-06-25 02:46:50|7487.4|7484.6|7488.4|7485.6|7488.4|7485.6|7487.4|7484.6|1
1624589220000|2021-06-25 02:47:00|7487.4|7484.6|7486.8|7484|7487.4|7484.6|7486.8|7484|4
1624589230000|2021-06-25 02:47:10|7486.3|7483.5|7486.9|7484.1|7486.9|7484.1|7485.9|7483.1|12
1624589240000|2021-06-25 02:47:20|7487.4|7484.6|7487.3|7484.5|7487.4|7484.6|7487.3|7484.5|0
1624589250000|2021-06-25 02:47:30|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.8|7484|2
1624589260000|2021-06-25 02:47:40|7486.8|7484|7486.9|7484.1|7486.9|7484.1|7486.8|7484|0
1624589270000|2021-06-25 02:47:50|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.3|7484.5|0
1624589280000|2021-06-25 02:48:00|7487.3|7484.5|7486.8|7484|7487.3|7484.5|7486.8|7484|0
1624589290000|2021-06-25 02:48:10|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.8|7483|6
1624589300000|2021-06-25 02:48:20|7486.4|7483.6|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|2
1624589340000|2021-06-25 02:49:00|7486.4|7483.6|7486.3|7483.5|7486.4|7483.6|7486.3|7483.5|7
1624589350000|2021-06-25 02:49:10|7485.3|7482.5|7485.3|7482.5|7485.4|7482.6|7485.3|7482.5|0
1624589360000|2021-06-25 02:49:20|7485.4|7482.6|7485.3|7482.5|7485.4|7482.6|7485.3|7482.5|2
1624589370000|2021-06-25 02:49:30|7485.4|7482.6|7485.3|7482.5|7485.4|7482.6|7485.2|7482.4|0
1624589380000|2021-06-25 02:49:40|7485.2|7482.4|7485.2|7482.4|7485.3|7482.5|7484.8|7482|0
1624589390000|2021-06-25 02:49:50|7484.9|7482.1|7484.4|7481.6|7485.3|7482.5|7484.4|7481.6|2
1624589400000|2021-06-25 02:50:00|7484.3|7481.5|7482.2|7479.4|7484.4|7481.6|7482.2|7479.4|12
1624589410000|2021-06-25 02:50:10|7481.9|7479.1|7481.7|7478.9|7481.9|7479.1|7481.7|7478.9|5
1624589420000|2021-06-25 02:50:20|7481.8|7479|7481.9|7479.1|7481.9|7479.1|7481.8|7479|4
1624589430000|2021-06-25 02:50:30|7481.8|7479|7481.7|7478.9|7481.8|7479|7481.7|7478.9|7
1624589440000|2021-06-25 02:50:40|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|0
1624589450000|2021-06-25 02:50:50|7481.9|7479.1|7481.8|7479|7481.9|7479.1|7481.8|7479|2
1624589460000|2021-06-25 02:51:00|7481.7|7478.9|7480.9|7478.1|7481.7|7478.9|7480.7|7477.9|9
1624589470000|2021-06-25 02:51:10|7480.8|7478|7480.7|7477.9|7480.8|7478|7480.7|7477.9|2
1624589480000|2021-06-25 02:51:20|7479.8|7477|7479.7|7476.9|7479.8|7477|7479.7|7476.9|0
1624589490000|2021-06-25 02:51:30|7479.2|7476.4|7478.8|7476|7479.3|7476.5|7478.8|7476|5
1624589500000|2021-06-25 02:51:40|7479.2|7476.4|7479.8|7477|7480.3|7477.5|7479.2|7476.4|3
1624589510000|2021-06-25 02:51:50|7479.9|7477.1|7479.8|7477|7479.9|7477.1|7479.4|7476.6|2
1624589520000|2021-06-25 02:52:00|7479.4|7476.6|7479.2|7476.4|7479.8|7477|7479.2|7476.4|7
1624589530000|2021-06-25 02:52:10|7479.7|7476.9|7479.9|7477.1|7479.9|7477.1|7479.7|7476.9|1
1624589550000|2021-06-25 02:52:30|7480.3|7477.5|7481|7478.2|7481|7478.2|7480.3|7477.5|2
1624589560000|2021-06-25 02:52:40|7482.3|7479.5|7482.8|7480|7482.9|7480.1|7482.3|7479.5|3
1624589570000|2021-06-25 02:52:50|7482.9|7480.1|7482.8|7480|7483.7|7480.9|7482.8|7480|1
1624589580000|2021-06-25 02:53:00|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|0
1624589590000|2021-06-25 02:53:10|7482.8|7480|7482.9|7480.1|7483.3|7480.5|7482.8|7480|2
1624589600000|2021-06-25 02:53:20|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|0
1624589610000|2021-06-25 02:53:30|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|0
1624589620000|2021-06-25 02:53:40|7484.2|7481.4|7484.2|7481.4|7484.3|7481.5|7484.2|7481.4|0
1624589630000|2021-06-25 02:53:50|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|0
1624589640000|2021-06-25 02:54:00|7483.9|7481.1|7483.2|7480.4|7483.9|7481.1|7482.8|7480|4
1624589650000|2021-06-25 02:54:10|7483.4|7480.6|7484.3|7481.5|7484.3|7481.5|7483.4|7480.6|7
1624589670000|2021-06-25 02:54:30|7484.7|7481.9|7483.9|7481.1|7484.7|7481.9|7483.8|7481|0
1624589680000|2021-06-25 02:54:40|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|0
1624589690000|2021-06-25 02:54:50|7484.8|7482|7485.4|7482.6|7485.4|7482.6|7484.8|7482|2
1624589700000|2021-06-25 02:55:00|7486.3|7483.5|7487.3|7484.5|7487.3|7484.5|7485.9|7483.1|4
1624589710000|2021-06-25 02:55:10|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|0
1624589720000|2021-06-25 02:55:20|7487.2|7484.4|7486.8|7484|7487.2|7484.4|7486.8|7484|0
1624589730000|2021-06-25 02:55:30|7486.4|7483.6|7487.4|7484.6|7487.4|7484.6|7486.4|7483.6|0
1624589740000|2021-06-25 02:55:40|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|0
1624589750000|2021-06-25 02:55:50|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.3|7484.5|0
1624589760000|2021-06-25 02:56:00|7487.9|7485.1|7487.3|7484.5|7487.9|7485.1|7486.4|7483.6|5
1624589770000|2021-06-25 02:56:10|7487.4|7484.6|7487.2|7484.4|7487.4|7484.6|7486.8|7484|4
1624589780000|2021-06-25 02:56:20|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.2|7484.4|0
1624589800000|2021-06-25 02:56:40|7487.2|7484.4|7486.8|7484|7487.2|7484.4|7486.8|7484|0
1624589810000|2021-06-25 02:56:50|7486.3|7483.5|7485|7482.2|7486.3|7483.5|7484.9|7482.1|1
1624589820000|2021-06-25 02:57:00|7485.9|7483.1|7486.3|7483.5|7486.7|7483.9|7485.9|7483.1|0
1624589830000|2021-06-25 02:57:10|7486.4|7483.6|7486.8|7484|7486.8|7484|7486.4|7483.6|0
1624589850000|2021-06-25 02:57:30|7486.7|7483.9|7486.7|7483.9|7486.8|7484|7486.7|7483.9|0
1624589860000|2021-06-25 02:57:40|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|0
1624589880000|2021-06-25 02:58:00|7486.7|7483.9|7486.3|7483.5|7486.7|7483.9|7486.2|7483.4|2
1624589890000|2021-06-25 02:58:10|7486.4|7483.6|7487.3|7484.5|7487.3|7484.5|7486.4|7483.6|2
1624589900000|2021-06-25 02:58:20|7487.4|7484.6|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|1
1624589910000|2021-06-25 02:58:30|7487.8|7485|7487.2|7484.4|7487.9|7485.1|7486.8|7484|0
1624589920000|2021-06-25 02:58:40|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|0
1624589930000|2021-06-25 02:58:50|7487.2|7484.4|7487.3|7484.5|7487.3|7484.5|7487.2|7484.4|0
1624589940000|2021-06-25 02:59:00|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|0
1624589960000|2021-06-25 02:59:20|7487.9|7485.1|7488.8|7486|7488.8|7486|7487.9|7485.1|2
1624589970000|2021-06-25 02:59:30|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.3|7485.5|10
1624589980000|2021-06-25 02:59:40|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|0
1624589990000|2021-06-25 02:59:50|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.7|7485.9|1
1624590000000|2021-06-25 03:00:00|7489.8|7487|7492.7|7489.9|7492.7|7489.9|7489.8|7487|4
1624590010000|2021-06-25 03:00:10|7491.8|7489|7491.8|7489|7492.3|7489.5|7491.8|7489|0
1624590020000|2021-06-25 03:00:20|7492.3|7489.5|7492.8|7490|7492.8|7490|7491.8|7489|1
1624590030000|2021-06-25 03:00:30|7493.2|7490.4|7492.8|7490|7493.3|7490.5|7492.8|7490|0
1624590040000|2021-06-25 03:00:40|7493.3|7490.5|7494.2|7491.4|7494.3|7491.5|7493.3|7490.5|2
1624590050000|2021-06-25 03:00:50|7493.7|7490.9|7493.8|7491|7493.8|7491|7493.7|7490.9|0
1624590060000|2021-06-25 03:01:00|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7492.7|7489.9|18
1624590070000|2021-06-25 03:01:10|7492.7|7489.9|7493.7|7490.9|7493.7|7490.9|7492.7|7489.9|0
1624590080000|2021-06-25 03:01:20|7493.8|7491|7493.8|7491|7493.8|7491|7493.7|7490.9|0
1624590100000|2021-06-25 03:01:40|7493.7|7490.9|7493.8|7491|7493.8|7491|7493.7|7490.9|0
1624590130000|2021-06-25 03:02:10|7493.7|7490.9|7492.8|7490|7493.7|7490.9|7492.7|7489.9|2
1624590150000|2021-06-25 03:02:30|7493.3|7490.5|7493.2|7490.4|7493.3|7490.5|7493.2|7490.4|0
1624590160000|2021-06-25 03:02:40|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1624590170000|2021-06-25 03:02:50|7493.2|7490.4|7493.3|7490.5|7493.3|7490.5|7492.8|7490|0
1624590180000|2021-06-25 03:03:00|7493.2|7490.4|7493.3|7490.5|7493.7|7490.9|7492.8|7490|0
1624590190000|2021-06-25 03:03:10|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|2
1624590200000|2021-06-25 03:03:20|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1624590210000|2021-06-25 03:03:30|7492.8|7490|7494.8|7492|7494.8|7492|7492.8|7490|0
1624590220000|2021-06-25 03:03:40|7494.7|7491.9|7494.8|7492|7494.8|7492|7494.7|7491.9|3
1624590230000|2021-06-25 03:03:50|7494.7|7491.9|7494.8|7492|7494.8|7492|7494.7|7491.9|0
1624590240000|2021-06-25 03:04:00|7495.3|7492.5|7495.8|7493|7495.8|7493|7495.3|7492.5|1
1624590270000|2021-06-25 03:04:30|7495.7|7492.9|7494.8|7492|7495.7|7492.9|7494.8|7492|0
1624590280000|2021-06-25 03:04:40|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1624590290000|2021-06-25 03:04:50|7494.8|7492|7494.2|7491.4|7494.8|7492|7494.2|7491.4|3
1624590300000|2021-06-25 03:05:00|7493.7|7490.9|7493.8|7491|7493.8|7491|7493.7|7490.9|0
1624590310000|2021-06-25 03:05:10|7493.7|7490.9|7493.3|7490.5|7493.7|7490.9|7493.3|7490.5|0
1624590320000|2021-06-25 03:05:20|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.8|7491|0
1624590330000|2021-06-25 03:05:30|7494.2|7491.4|7494.2|7491.4|7494.8|7492|7494.2|7491.4|0
1624590340000|2021-06-25 03:05:40|7493.8|7491|7493.8|7491|7494.3|7491.5|7493.7|7490.9|0
1624590360000|2021-06-25 03:06:00|7494.2|7491.4|7493.7|7490.9|7494.2|7491.4|7493.7|7490.9|0
1624590370000|2021-06-25 03:06:10|7493.3|7490.5|7493.2|7490.4|7493.3|7490.5|7493.2|7490.4|0
1624590380000|2021-06-25 03:06:20|7493.3|7490.5|7493.8|7491|7493.8|7491|7493.3|7490.5|0
1624590390000|2021-06-25 03:06:30|7494.3|7491.5|7494.8|7492|7494.8|7492|7493.8|7491|0
1624590400000|2021-06-25 03:06:40|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|0
1624590410000|2021-06-25 03:06:50|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|0
1624590420000|2021-06-25 03:07:00|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1624590430000|2021-06-25 03:07:10|7494.3|7491.5|7495.8|7493|7495.8|7493|7494.3|7491.5|1
1624590440000|2021-06-25 03:07:20|7496.3|7493.5|7496.8|7494|7496.8|7494|7496.2|7493.4|4
1624590450000|2021-06-25 03:07:30|7496.3|7493.5|7496.3|7493.5|7496.8|7494|7495.3|7492.5|0
1624590470000|2021-06-25 03:07:50|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|0
1624590480000|2021-06-25 03:08:00|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1624590490000|2021-06-25 03:08:10|7496.8|7494|7497.8|7495|7497.8|7495|7496.8|7494|1
1624590500000|2021-06-25 03:08:20|7498.3|7495.5|7498.8|7496|7498.8|7496|7498.3|7495.5|1
1624590510000|2021-06-25 03:08:30|7498.9|7496.1|7498.8|7496|7499.3|7496.5|7498.8|7496|3
1624590520000|2021-06-25 03:08:40|7499.3|7496.5|7499.8|7497|7499.8|7497|7498.8|7496|2
1624590530000|2021-06-25 03:08:50|7500.8|7498|7500.8|7498|7500.8|7498|7500.3|7497.5|3
1624590540000|2021-06-25 03:09:00|7501.3|7498.5|7500.8|7498|7501.3|7498.5|7499.8|7497|527
1624590550000|2021-06-25 03:09:10|7500.9|7498.1|7501.8|7499|7501.8|7499|7500.9|7498.1|0
1624590560000|2021-06-25 03:09:20|7501.3|7498.5|7502.8|7500|7502.8|7500|7500.9|7498.1|1
1624590570000|2021-06-25 03:09:30|7502.7|7499.9|7502.3|7499.5|7502.7|7499.9|7502.3|7499.5|101
1624590580000|2021-06-25 03:09:40|7501.8|7499|7501.3|7498.5|7501.8|7499|7501.3|7498.5|0
1624590600000|2021-06-25 03:10:00|7500.4|7497.6|7501.3|7498.5|7501.3|7498.5|7500.4|7497.6|9
1624590610000|2021-06-25 03:10:10|7500.8|7498|7500.8|7498|7501.4|7498.6|7500.8|7498|1
1624590620000|2021-06-25 03:10:20|7501.3|7498.5|7500.8|7498|7501.4|7498.6|7500.8|7498|0
1624590630000|2021-06-25 03:10:30|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7500.4|7497.6|0
1624590640000|2021-06-25 03:10:40|7500.8|7498|7500.8|7498|7501.3|7498.5|7500.3|7497.5|0
1624590650000|2021-06-25 03:10:50|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|10
1624590660000|2021-06-25 03:11:00|7501.3|7498.5|7500.8|7498|7501.3|7498.5|7500.8|7498|1
1624590670000|2021-06-25 03:11:10|7500.9|7498.1|7501.4|7498.6|7501.4|7498.6|7500.9|7498.1|0
1624590680000|2021-06-25 03:11:20|7501.3|7498.5|7502.3|7499.5|7502.3|7499.5|7501.3|7498.5|21
1624590690000|2021-06-25 03:11:30|7502.4|7499.6|7501.8|7499|7502.8|7500|7501.8|7499|0
1624590700000|2021-06-25 03:11:40|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|0
1624590710000|2021-06-25 03:11:50|7501.8|7499|7502.3|7499.5|7502.3|7499.5|7501.8|7499|0
1624590720000|2021-06-25 03:12:00|7501.8|7499|7502.3|7499.5|7502.8|7500|7501.8|7499|13
1624590730000|2021-06-25 03:12:10|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|5
1624590740000|2021-06-25 03:12:20|7502.9|7500.1|7503.3|7500.5|7503.4|7500.6|7502.9|7500.1|4
1624590750000|2021-06-25 03:12:30|7503.4|7500.6|7503.9|7501.1|7503.9|7501.1|7503.4|7500.6|0
1624590760000|2021-06-25 03:12:40|7503.8|7501|7504.3|7501.5|7504.4|7501.6|7503.3|7500.5|5
1624590770000|2021-06-25 03:12:50|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7503.9|7501.1|0
1624590790000|2021-06-25 03:13:10|7505|7502.2|7506.3|7503.5|7506.4|7503.6|7505|7502.2|3
1624590800000|2021-06-25 03:13:20|7505.8|7503|7505.9|7503.1|7505.9|7503.1|7505.8|7503|3
1624590810000|2021-06-25 03:13:30|7505.4|7502.6|7505.3|7502.5|7505.4|7502.6|7505.3|7502.5|0
1624590820000|2021-06-25 03:13:40|7504.9|7502.1|7504.4|7501.6|7504.9|7502.1|7504.4|7501.6|2
1624590830000|2021-06-25 03:13:50|7504.8|7502|7504.4|7501.6|7504.9|7502.1|7504.4|7501.6|1
1624590840000|2021-06-25 03:14:00|7504.8|7502|7504.4|7501.6|7504.8|7502|7504.4|7501.6|0
1624590870000|2021-06-25 03:14:30|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|0
1624590880000|2021-06-25 03:14:40|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|1
1624590890000|2021-06-25 03:14:50|7503.8|7501|7503.4|7500.6|7503.8|7501|7503.4|7500.6|0
1624590900000|2021-06-25 03:15:00|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|0
1624590910000|2021-06-25 03:15:10|7504.9|7502.1|7505.4|7502.6|7505.4|7502.6|7504.9|7502.1|0
1624590920000|2021-06-25 03:15:20|7505.3|7502.5|7505.3|7502.5|7505.4|7502.6|7505.3|7502.5|0
1624590930000|2021-06-25 03:15:30|7504.9|7502.1|7505.3|7502.5|7505.4|7502.6|7504.9|7502.1|0
1624590950000|2021-06-25 03:15:50|7505.4|7502.6|7506.3|7503.5|7506.4|7503.6|7505.4|7502.6|0
1624590960000|2021-06-25 03:16:00|7506.4|7503.6|7506.3|7503.5|7506.9|7504.1|7506.3|7503.5|0
1624590970000|2021-06-25 03:16:10|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.3|7503.5|0
1624590980000|2021-06-25 03:16:20|7506.3|7503.5|7506.9|7504.1|7506.9|7504.1|7506.3|7503.5|0
1624590990000|2021-06-25 03:16:30|7506.4|7503.6|7506.3|7503.5|7506.4|7503.6|7506.3|7503.5|0
1624591000000|2021-06-25 03:16:40|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.3|7503.5|0
1624591010000|2021-06-25 03:16:50|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7505.9|7503.1|1
1624591030000|2021-06-25 03:17:10|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.3|7502.5|0
1624591050000|2021-06-25 03:17:30|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|0
1624591060000|2021-06-25 03:17:40|7504.8|7502|7505.4|7502.6|7505.4|7502.6|7504.8|7502|0
1624591070000|2021-06-25 03:17:50|7505.3|7502.5|7504.3|7501.5|7505.3|7502.5|7504.3|7501.5|1
1624591080000|2021-06-25 03:18:00|7503.9|7501.1|7505.3|7502.5|7505.4|7502.6|7503.9|7501.1|0
1624591090000|2021-06-25 03:18:10|7505.4|7502.6|7505.3|7502.5|7505.4|7502.6|7505.3|7502.5|0
1624591100000|2021-06-25 03:18:20|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|0
1624591110000|2021-06-25 03:18:30|7504.3|7501.5|7503.9|7501.1|7504.4|7501.6|7503.9|7501.1|0
1624591130000|2021-06-25 03:18:50|7503.4|7500.6|7503.9|7501.1|7503.9|7501.1|7503.4|7500.6|0
1624591150000|2021-06-25 03:19:10|7502.8|7500|7502.9|7500.1|7503.3|7500.5|7502.3|7499.5|8
1624591170000|2021-06-25 03:19:30|7503.3|7500.5|7503.9|7501.1|7503.9|7501.1|7503.3|7500.5|0
1624591180000|2021-06-25 03:19:40|7504.8|7502|7504.9|7502.1|7504.9|7502.1|7504.8|7502|0
1624591190000|2021-06-25 03:19:50|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|0
1624591210000|2021-06-25 03:20:10|7504.9|7502.1|7504.3|7501.5|7504.9|7502.1|7504.3|7501.5|1
1624591220000|2021-06-25 03:20:20|7503.8|7501|7503.9|7501.1|7503.9|7501.1|7503.8|7501|0
1624591230000|2021-06-25 03:20:30|7504.3|7501.5|7504.8|7502|7504.8|7502|7504.3|7501.5|0
1624591240000|2021-06-25 03:20:40|7503.8|7501|7503.8|7501|7503.8|7501|7503.8|7501|3
1624591260000|2021-06-25 03:21:00|7504.4|7501.6|7504.9|7502.1|7504.9|7502.1|7504.4|7501.6|7
1624591270000|2021-06-25 03:21:10|7504.8|7502|7505.8|7503|7505.9|7503.1|7504.8|7502|0
1624591280000|2021-06-25 03:21:20|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|0
1624591290000|2021-06-25 03:21:30|7506.3|7503.5|7506.8|7504|7506.8|7504|7506.3|7503.5|0
1624591300000|2021-06-25 03:21:40|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1624591310000|2021-06-25 03:21:50|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|0
1624591320000|2021-06-25 03:22:00|7506.8|7504|7506.3|7503.5|7506.9|7504.1|7506.3|7503.5|5
1624591330000|2021-06-25 03:22:10|7505.4|7502.6|7505.9|7503.1|7505.9|7503.1|7505.3|7502.5|0
1624591340000|2021-06-25 03:22:20|7506.3|7503.5|7505.8|7503|7506.3|7503.5|7505.8|7503|0
1624591350000|2021-06-25 03:22:30|7506.3|7503.5|7506.4|7503.6|7506.4|7503.6|7506.3|7503.5|3
1624591360000|2021-06-25 03:22:40|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|0
1624591370000|2021-06-25 03:22:50|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1624591380000|2021-06-25 03:23:00|7505.9|7503.1|7506.3|7503.5|7506.4|7503.6|7505.9|7503.1|0
1624591390000|2021-06-25 03:23:10|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7504.9|7502.1|0
1624591400000|2021-06-25 03:23:20|7505.3|7502.5|7505.3|7502.5|7505.8|7503|7505.3|7502.5|0
1624591410000|2021-06-25 03:23:30|7504.9|7502.1|7504.9|7502.1|7505.4|7502.6|7504.4|7501.6|0
1624591420000|2021-06-25 03:23:40|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|0
1624591440000|2021-06-25 03:24:00|7504.8|7502|7505|7502.2|7505|7502.2|7504.8|7502|1
1624591450000|2021-06-25 03:24:10|7505.9|7503.1|7505.9|7503.1|7506.4|7503.6|7505.3|7502.5|0
1624591460000|2021-06-25 03:24:20|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|0
1624591470000|2021-06-25 03:24:30|7507.4|7504.6|7506.4|7503.6|7507.4|7504.6|7506.4|7503.6|0
1624591480000|2021-06-25 03:24:40|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|1
1624591490000|2021-06-25 03:24:50|7506.4|7503.6|7506.9|7504.1|7507.3|7504.5|7506.4|7503.6|1
1624591500000|2021-06-25 03:25:00|7507.4|7504.6|7506.9|7504.1|7507.4|7504.6|7506.9|7504.1|0
1624591510000|2021-06-25 03:25:10|7507.8|7505|7507.4|7504.6|7507.8|7505|7507.4|7504.6|3
1624591520000|2021-06-25 03:25:20|7507.8|7505|7506.4|7503.6|7507.8|7505|7506.4|7503.6|0
1624591580000|2021-06-25 03:26:20|7506.5|7503.7|7507.9|7505.1|7507.9|7505.1|7506.5|7503.7|2
1624591590000|2021-06-25 03:26:30|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7506.9|7504.1|0
1624591600000|2021-06-25 03:26:40|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|0
1624591620000|2021-06-25 03:27:00|7508.3|7505.5|7508.4|7505.6|7508.4|7505.6|7508|7505.2|1
1624591630000|2021-06-25 03:27:10|7508.9|7506.1|7507.9|7505.1|7508.9|7506.1|7507.9|7505.1|0
1624591640000|2021-06-25 03:27:20|7508|7505.2|7508.4|7505.6|7508.4|7505.6|7507.4|7504.6|0
1624591650000|2021-06-25 03:27:30|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|4
1624591660000|2021-06-25 03:27:40|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|0
1624591690000|2021-06-25 03:28:10|7508.3|7505.5|7507.9|7505.1|7508.3|7505.5|7507.9|7505.1|0
1624591710000|2021-06-25 03:28:30|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|0
1624591720000|2021-06-25 03:28:40|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|0
1624591740000|2021-06-25 03:29:00|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|1
1624591750000|2021-06-25 03:29:10|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|0
1624591770000|2021-06-25 03:29:30|7507.8|7505|7507.2|7504.4|7507.8|7505|7507.2|7504.4|0
1624591780000|2021-06-25 03:29:40|7506.4|7503.6|7507.4|7504.6|7507.4|7504.6|7506.4|7503.6|0
1624591800000|2021-06-25 03:30:00|7506.9|7504.1|7506.4|7503.6|7506.9|7504.1|7506.4|7503.6|0
1624591840000|2021-06-25 03:30:40|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|1
1624591860000|2021-06-25 03:31:00|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|3
1624591890000|2021-06-25 03:31:30|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|0
1624591920000|2021-06-25 03:32:00|7505.9|7503.1|7507.4|7504.6|7507.4|7504.6|7505.9|7503.1|0
1624591950000|2021-06-25 03:32:30|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|1
1624591970000|2021-06-25 03:32:50|7506.3|7503.5|7505.9|7503.1|7506.3|7503.5|7505.8|7503|0
1624591980000|2021-06-25 03:33:00|7506.3|7503.5|7505.9|7503.1|7506.3|7503.5|7505.8|7503|0
1624592010000|2021-06-25 03:33:30|7505.8|7503|7505.4|7502.6|7505.8|7503|7505.4|7502.6|5
1624592020000|2021-06-25 03:33:40|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|0
1624592030000|2021-06-25 03:33:50|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|0
1624592040000|2021-06-25 03:34:00|7504.8|7502|7504.2|7501.4|7504.8|7502|7504.2|7501.4|233
1624592060000|2021-06-25 03:34:20|||||||||75
1624592070000|2021-06-25 03:34:30|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|0
1624592080000|2021-06-25 03:34:40|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|0
1624592100000|2021-06-25 03:35:00|||||||||1
1624592130000|2021-06-25 03:35:30|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|1
1624592200000|2021-06-25 03:36:40|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|0
1624592220000|2021-06-25 03:37:00|7505.7|7502.9|7505.8|7503|7505.8|7503|7505.7|7502.9|0
1624592240000|2021-06-25 03:37:20|7506.7|7503.9|7506.7|7503.9|7506.7|7503.9|7506.7|7503.9|1
1624592260000|2021-06-25 03:37:40|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|0
1624592280000|2021-06-25 03:38:00|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1624592330000|2021-06-25 03:38:50|||||||||24
1624592340000|2021-06-25 03:39:00|7506.9|7502.9|7506.3|7503.5|7506.9|7503.5|7506.3|7502.9|0
1624592360000|2021-06-25 03:39:20|7506.4|7503.6|7506.3|7503.5|7506.9|7503.6|7506.3|7502.9|1
1624592410000|2021-06-25 03:40:10|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|0
1624592460000|2021-06-25 03:41:00|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1624592470000|2021-06-25 03:41:10|7506.8|7504|7506.3|7503.5|7506.8|7504|7506.3|7503.5|0
1624592480000|2021-06-25 03:41:20|7506.8|7504|7506.9|7504.1|7506.9|7504.1|7506.8|7504|0
1624592490000|2021-06-25 03:41:30|7507.3|7504.5|7506.4|7503.6|7507.3|7504.5|7506.4|7503.6|1
1624592500000|2021-06-25 03:41:40|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|0
1624592520000|2021-06-25 03:42:00|7506.4|7503.6|7507.3|7504.5|7507.3|7504.5|7506.4|7503.6|1
1624592550000|2021-06-25 03:42:30|7507.8|7505|7507.3|7504.5|7507.8|7505|7507.3|7504.5|0
1624592570000|2021-06-25 03:42:50|7507.8|7505|7507.4|7504.6|7507.8|7505|7507.4|7504.6|0
1624592580000|2021-06-25 03:43:00|7507.8|7505|7507.9|7505.1|7507.9|7505.1|7507.8|7505|0
1624592590000|2021-06-25 03:43:10|7508|7505.2|7508.8|7506|7508.8|7506|7508|7505.2|0
1624592600000|2021-06-25 03:43:20|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|0
1624592610000|2021-06-25 03:43:30|7509.3|7506.5|7508.4|7505.6|7509.3|7506.5|7508.4|7505.6|1
1624592620000|2021-06-25 03:43:40|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1624592650000|2021-06-25 03:44:10|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1624592670000|2021-06-25 03:44:30|7508.4|7505.6|7508.3|7505.5|7508.4|7505.6|7508.3|7505.5|0
1624592690000|2021-06-25 03:44:50|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|1
1624592700000|2021-06-25 03:45:00|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1624592730000|2021-06-25 03:45:30|7509.3|7506.5|7509.9|7507.1|7509.9|7507.1|7509.3|7506.5|5
1624592740000|2021-06-25 03:45:40|7509.8|7507|7509.9|7507.1|7509.9|7507.1|7509.8|7507|0
1624592750000|2021-06-25 03:45:50|7509.8|7507|7509.4|7506.6|7509.8|7507|7509.4|7506.6|0
1624592760000|2021-06-25 03:46:00|7509.9|7507.1|7509.8|7507|7509.9|7507.1|7509.8|7507|0
1624592770000|2021-06-25 03:46:10|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1624592780000|2021-06-25 03:46:20|7509.8|7507|7509.3|7506.5|7509.8|7507|7509.3|7506.5|0
1624592790000|2021-06-25 03:46:30|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1624592800000|2021-06-25 03:46:40|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1624592810000|2021-06-25 03:46:50|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1624592820000|2021-06-25 03:47:00|7509.3|7506.5|7508.8|7506|7509.3|7506.5|7508.8|7506|1
1624592830000|2021-06-25 03:47:10|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1624592910000|2021-06-25 03:48:30|7508.8|7506|7509.3|7506.5|7509.3|7506.5|7508.3|7505.5|0
1624592920000|2021-06-25 03:48:40|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1624592940000|2021-06-25 03:49:00|7509.3|7506.5|7508.9|7506.1|7509.3|7506.5|7508.9|7506.1|0
1624592950000|2021-06-25 03:49:10|7508.4|7505.6|7508.8|7506|7508.8|7506|7508.4|7505.6|1
1624592980000|2021-06-25 03:49:40|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1624592990000|2021-06-25 03:49:50|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1624593000000|2021-06-25 03:50:00|7508.3|7505.5|7508.3|7505.5|7508.8|7506|7508.3|7505.5|0
1624593010000|2021-06-25 03:50:10|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|0
1624593030000|2021-06-25 03:50:30|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1624593040000|2021-06-25 03:50:40|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1624593050000|2021-06-25 03:50:50|7508.7|7505.9|7508.8|7506|7508.8|7506|7508.7|7505.9|0
1624593070000|2021-06-25 03:51:10|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|0
1624593090000|2021-06-25 03:51:30|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|1
1624593110000|2021-06-25 03:51:50|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|0
1624593120000|2021-06-25 03:52:00|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|1
1624593130000|2021-06-25 03:52:10|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|0
1624593140000|2021-06-25 03:52:20|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1624593160000|2021-06-25 03:52:40|7509.8|7507|7509.8|7507|7509.8|7507|7509.3|7506.5|0
1624593180000|2021-06-25 03:53:00|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1624593190000|2021-06-25 03:53:10|7508.9|7506.1|7508.3|7505.5|7509.3|7506.5|7508.3|7505.5|4
1624593200000|2021-06-25 03:53:20|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|0
1624593220000|2021-06-25 03:53:40|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1624593250000|2021-06-25 03:54:10|7507.8|7505|7507.4|7504.6|7507.8|7505|7507.3|7504.5|3
1624593310000|2021-06-25 03:55:10|||||||||1
1624593320000|2021-06-25 03:55:20|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7506.8|7504|0
1624593330000|2021-06-25 03:55:30|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|0
1624593340000|2021-06-25 03:55:40|7507.8|7505|7507.4|7504.6|7507.8|7505|7507.3|7504.5|0
1624593350000|2021-06-25 03:55:50|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|1
1624593360000|2021-06-25 03:56:00|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|0
1624593380000|2021-06-25 03:56:20|7507.3|7504.5|7507.8|7505|7507.8|7505|7507.3|7504.5|0
1624593440000|2021-06-25 03:57:20|||||||||1
1624593450000|2021-06-25 03:57:30|7506.9|7504.1|7507.3|7504.5|7507.3|7504.5|7506.9|7504.1|2
1624593480000|2021-06-25 03:58:00|7506.8|7504|7505.8|7503|7506.8|7504|7505.8|7503|12
1624593490000|2021-06-25 03:58:10|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7505.8|7503|1
1624593530000|2021-06-25 03:58:50|7505.8|7503|7506.3|7503.5|7506.3|7503.5|7505.8|7503|0
1624593540000|2021-06-25 03:59:00|||||||||1
1624593600000|2021-06-25 04:00:00|7506.2|7503.4|7505.8|7503|7506.2|7503.4|7505.8|7503|0
1624593610000|2021-06-25 04:00:10|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1624593620000|2021-06-25 04:00:20|7505.8|7503|7505.8|7503|7506.3|7503.5|7505.8|7503|0
1624593630000|2021-06-25 04:00:30|7506.3|7503.5|7505.8|7503|7506.3|7503.5|7505.8|7503|0
1624593640000|2021-06-25 04:00:40|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|1
1624593650000|2021-06-25 04:00:50|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|1
1624593660000|2021-06-25 04:01:00|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|1
1624593670000|2021-06-25 04:01:10|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|0
1624593680000|2021-06-25 04:01:20|7505.3|7502.5|7505.2|7502.4|7505.3|7502.5|7505.2|7502.4|2
1624593690000|2021-06-25 04:01:30|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|2
1624593710000|2021-06-25 04:01:50|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|0
1624593720000|2021-06-25 04:02:00|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|0
1624593730000|2021-06-25 04:02:10|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|0
1624593750000|2021-06-25 04:02:30|7505.2|7502.4|7505.7|7502.9|7505.7|7502.9|7505.2|7502.4|0
1624593760000|2021-06-25 04:02:40|||||||||1
1624593770000|2021-06-25 04:02:50|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|0
1624593780000|2021-06-25 04:03:00|||||||||1
1624593790000|2021-06-25 04:03:10|7505.3|7502.5|7505.7|7502.9|7505.7|7502.9|7505.3|7502.5|0
1624593800000|2021-06-25 04:03:20|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|0
1624593850000|2021-06-25 04:04:10|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|0
1624593860000|2021-06-25 04:04:20|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|1
1624593880000|2021-06-25 04:04:40|7503.4|7500.6|7503.2|7500.4|7503.4|7500.6|7503.2|7500.4|2
1624593890000|2021-06-25 04:04:50|7502.7|7499.9|7502.3|7499.5|7502.7|7499.9|7501.9|7499.1|1
1624593900000|2021-06-25 04:05:00|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|7502.2|7499.4|2
1624593960000|2021-06-25 04:06:00|7502.2|7499.4|7502.3|7499.5|7502.3|7499.5|7502.2|7499.4|7
1624593990000|2021-06-25 04:06:30|7501.9|7499.1|7501.8|7499|7501.9|7499.1|7501.8|7499|3
1624594000000|2021-06-25 04:06:40|7502.2|7499.4|7501.7|7498.9|7502.2|7499.4|7501.7|7498.9|0
1624594050000|2021-06-25 04:07:30|7501.2|7498.4|7501.7|7498.9|7501.7|7498.9|7501.2|7498.4|0
1624594060000|2021-06-25 04:07:40|7501.2|7498.4|7501.2|7498.4|7501.7|7498.9|7501.2|7498.4|0
1624594070000|2021-06-25 04:07:50|7501.3|7498.5|7501.2|7498.4|7501.7|7498.9|7501.2|7498.4|0
1624594080000|2021-06-25 04:08:00|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|0
1624594090000|2021-06-25 04:08:10|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.2|7498.4|1
1624594110000|2021-06-25 04:08:30|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|0
1624594200000|2021-06-25 04:10:00|7501.2|7498.4|7501.3|7498.5|7501.3|7498.5|7501.2|7498.4|0
1624594210000|2021-06-25 04:10:10|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|0
1624594250000|2021-06-25 04:10:50|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|11
1624594290000|2021-06-25 04:11:30|||||||||19
1624594380000|2021-06-25 04:13:00|7501.7|7498.9|7502.2|7499.4|7502.2|7499.4|7501.7|7498.9|9
1624594440000|2021-06-25 04:14:00|7501.8|7499|7501.8|7499|7501.8|7499|7501.8|7499|0
1624594460000|2021-06-25 04:14:20|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|0
1624594480000|2021-06-25 04:14:40|7501.3|7498.5|7501.2|7498.4|7501.3|7498.5|7501.2|7498.4|3
1624594500000|2021-06-25 04:15:00|7500.8|7498|7500.8|7498|7500.8|7498|7500.7|7497.9|30
1624594510000|2021-06-25 04:15:10|7500.3|7497.5|7499.8|7497|7500.3|7497.5|7499.7|7496.9|3
1624594530000|2021-06-25 04:15:30|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1624594580000|2021-06-25 04:16:20|7499.9|7497.1|7500.8|7498|7500.8|7498|7499.9|7497.1|0
1624594630000|2021-06-25 04:17:10|7500.7|7497.9|7500.2|7497.4|7500.7|7497.9|7500.2|7497.4|1
1624594650000|2021-06-25 04:17:30|7500.3|7497.5|7500.7|7497.9|7500.7|7497.9|7500.2|7497.4|0
1624594660000|2021-06-25 04:17:40|7500.8|7498|7500.7|7497.9|7500.8|7498|7500.7|7497.9|1
1624594670000|2021-06-25 04:17:50|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|1
1624594840000|2021-06-25 04:20:40|||||||||10
1624594850000|2021-06-25 04:20:50|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|2
1624594860000|2021-06-25 04:21:00|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|0
1624594900000|2021-06-25 04:21:40|7501.8|7499|7501.8|7499|7501.8|7499|7501.3|7498.5|3
1624594920000|2021-06-25 04:22:00|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|0
1624594930000|2021-06-25 04:22:10|7501.8|7499|7501.8|7499|7501.8|7499|7501.8|7499|0
1624595040000|2021-06-25 04:24:00|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|0
1624595080000|2021-06-25 04:24:40|7501.7|7498.9|7501.2|7498.4|7501.7|7498.9|7501.2|7498.4|1
1624595090000|2021-06-25 04:24:50|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|0
1624595160000|2021-06-25 04:26:00|7500.7|7497.9|7500.8|7498|7500.8|7498|7500.7|7497.9|0
1624595180000|2021-06-25 04:26:20|7500.7|7497.9|7500.2|7497.4|7500.7|7497.9|7500.2|7497.4|1
1624595190000|2021-06-25 04:26:30|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|0
1624595200000|2021-06-25 04:26:40|7499.7|7496.9|7501.7|7498.9|7501.7|7498.9|7499.7|7496.9|23
1624595210000|2021-06-25 04:26:50|7501.6|7498.8|7501.2|7498.4|7501.6|7498.8|7501.2|7498.4|0
1624595340000|2021-06-25 04:29:00|7500.7|7497.9|7501.2|7498.4|7501.2|7498.4|7500.7|7497.9|0
1624595370000|2021-06-25 04:29:30|7500.7|7497.9|7500.2|7497.4|7500.7|7497.9|7500.2|7497.4|1
1624595400000|2021-06-25 04:30:00|7499.7|7496.9|7499.8|7497|7499.8|7497|7499.2|7496.4|4
1624595410000|2021-06-25 04:30:10|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1624595430000|2021-06-25 04:30:30|||||||||1
1624595440000|2021-06-25 04:30:40|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1624595470000|2021-06-25 04:31:10|7501.1|7498.3|7500.6|7497.8|7501.1|7498.3|7500.6|7497.8|1
1624595490000|2021-06-25 04:31:30|7500.7|7497.9|7501.1|7498.3|7501.1|7498.3|7500.7|7497.9|1
1624595520000|2021-06-25 04:32:00|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|0
1624595530000|2021-06-25 04:32:10|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.2|7498.4|1
1624595550000|2021-06-25 04:32:30|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|0
1624595560000|2021-06-25 04:32:40|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1624595570000|2021-06-25 04:32:50|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|0
1624595580000|2021-06-25 04:33:00|||||||||3
1624595590000|2021-06-25 04:33:10|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1624595620000|2021-06-25 04:33:40|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|1
1624595630000|2021-06-25 04:33:50|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|2
1624595650000|2021-06-25 04:34:10|7502.7|7499.9|7503.3|7500.5|7503.3|7500.5|7502.7|7499.9|2
1624595660000|2021-06-25 04:34:20|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|0
1624595700000|2021-06-25 04:35:00|7503.1|7500.3|7503.2|7500.4|7503.2|7500.4|7503.1|7500.3|0
1624595740000|2021-06-25 04:35:40|7503.3|7500.5|7503.7|7500.9|7503.7|7500.9|7503.3|7500.5|0
1624595750000|2021-06-25 04:35:50|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.1|7501.3|1
1624595760000|2021-06-25 04:36:00|7503.7|7500.9|7504.2|7501.4|7504.2|7501.4|7503.7|7500.9|0
1624595810000|2021-06-25 04:36:50|7504.1|7501.3|7503.7|7500.9|7504.1|7501.3|7503.7|7500.9|0
1624595820000|2021-06-25 04:37:00|7503.6|7500.8|7502.7|7499.9|7503.6|7500.8|7502.7|7499.9|1
1624595840000|2021-06-25 04:37:20|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|2
1624595980000|2021-06-25 04:39:40|7503.1|7500.3|7502.7|7499.9|7503.1|7500.3|7502.7|7499.9|0
1624595990000|2021-06-25 04:39:50|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|0
1624596020000|2021-06-25 04:40:20|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|0
1624596030000|2021-06-25 04:40:30|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|0
1624596040000|2021-06-25 04:40:40|7504.1|7501.3|7503.6|7500.8|7504.1|7501.3|7503.6|7500.8|25
1624596050000|2021-06-25 04:40:50|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|4
1624596060000|2021-06-25 04:41:00|7502.7|7499.9|7503.2|7500.4|7503.2|7500.4|7502.7|7499.9|0
1624596070000|2021-06-25 04:41:10|||||||||3
1624596080000|2021-06-25 04:41:20|7502.7|7499.9|7503.2|7500.4|7503.2|7500.4|7502.7|7499.9|0
1624596120000|2021-06-25 04:42:00|7502.7|7499.9|7503.2|7500.4|7503.2|7500.4|7502.7|7499.9|0
1624596130000|2021-06-25 04:42:10|7503.1|7500.3|7502.1|7499.3|7503.1|7500.3|7502.1|7499.3|1
1624596150000|2021-06-25 04:42:30|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|0
1624596210000|2021-06-25 04:43:30|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|4
1624596300000|2021-06-25 04:45:00|7501.2|7498.4|7501.1|7498.3|7501.7|7498.4|7500.7|7497.7|4
1624596310000|2021-06-25 04:45:10|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|0
1624596320000|2021-06-25 04:45:20|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7499.7|7496.9|2
1624596360000|2021-06-25 04:46:00|7500.1|7497.3|7500.2|7497.4|7500.2|7497.4|7500.1|7497.3|1
1624596410000|2021-06-25 04:46:50|7499.7|7496.9|7498.7|7495.9|7499.7|7496.9|7498.6|7495.8|16
1624596420000|2021-06-25 04:47:00|7498.6|7495.8|7498.7|7495.9|7499.2|7496.4|7498.6|7495.8|1
1624596430000|2021-06-25 04:47:10|||||||||1
1624596440000|2021-06-25 04:47:20|7499.6|7496.8|7498.7|7495.9|7499.6|7496.8|7498.7|7495.9|0
1624596450000|2021-06-25 04:47:30|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|14
1624596460000|2021-06-25 04:47:40|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.6|7495.8|0
1624596470000|2021-06-25 04:47:50|7499.1|7496.3|7498.6|7495.8|7499.2|7496.4|7498.6|7495.8|0
1624596480000|2021-06-25 04:48:00|7498.7|7495.9|7498.7|7495.9|7499.1|7496.3|7498.7|7495.9|0
1624596490000|2021-06-25 04:48:10|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|0
1624596500000|2021-06-25 04:48:20|7499.1|7496.3|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|0
1624596510000|2021-06-25 04:48:30|7499.1|7496.3|7498.7|7495.9|7499.1|7496.3|7498.7|7495.9|0
1624596520000|2021-06-25 04:48:40|7498.6|7495.8|7497.2|7494.4|7498.6|7495.8|7497.2|7494.4|24
1624596540000|2021-06-25 04:49:00|7496.7|7493.9|7496.6|7493.8|7497.1|7494.3|7496.6|7493.8|0
1624596550000|2021-06-25 04:49:10|7497.6|7494.8|7496.6|7493.8|7497.6|7494.8|7496.6|7493.8|0
1624596560000|2021-06-25 04:49:20|7497.1|7494.3|7496.6|7493.8|7497.1|7494.3|7496.6|7493.8|0
1624596570000|2021-06-25 04:49:30|7497.2|7494.4|7497.6|7494.8|7497.7|7494.9|7497.2|7494.4|0
1624596580000|2021-06-25 04:49:40|7496.7|7493.9|7497.2|7494.4|7497.2|7494.4|7496.7|7493.9|0
1624596600000|2021-06-25 04:50:00|7496.7|7493.9|7496.1|7493.3|7496.7|7493.9|7496.1|7493.3|3
1624596610000|2021-06-25 04:50:10|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1624596620000|2021-06-25 04:50:20|7496.7|7493.9|7497.2|7494.4|7497.2|7494.4|7496.7|7493.9|0
1624596630000|2021-06-25 04:50:30|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.6|7493.8|1
1624596640000|2021-06-25 04:50:40|7497.1|7494.3|7496.2|7493.4|7497.1|7494.3|7496.2|7493.4|1
1624596690000|2021-06-25 04:51:30|7496.6|7493.8|7495.1|7492.3|7496.6|7493.8|7495.1|7492.3|3
1624596700000|2021-06-25 04:51:40|7495.2|7492.4|7496.1|7493.3|7496.1|7493.3|7495.2|7492.4|0
1624596710000|2021-06-25 04:51:50|7495.2|7492.4|7496.1|7493.3|7496.1|7493.3|7495.2|7492.4|0
1624596720000|2021-06-25 04:52:00|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1624596730000|2021-06-25 04:52:10|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1624596740000|2021-06-25 04:52:20|7495.1|7492.3|7495.2|7492.4|7495.2|7492.4|7494.7|7491.9|0
1624596760000|2021-06-25 04:52:40|7495.1|7492.3|7495.2|7492.4|7495.2|7492.4|7494.6|7491.8|0
1624596770000|2021-06-25 04:52:50|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|0
1624596780000|2021-06-25 04:53:00|7495.1|7492.3|7494.6|7491.8|7495.1|7492.3|7494.6|7491.8|2
1624596790000|2021-06-25 04:53:10|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|0
1624596810000|2021-06-25 04:53:30|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|0
1624596830000|2021-06-25 04:53:50|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|0
1624596840000|2021-06-25 04:54:00|||||||||1
1624596850000|2021-06-25 04:54:10|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|0
1624596880000|2021-06-25 04:54:40|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|0
1624596890000|2021-06-25 04:54:50|7495.2|7492.4|7495.6|7492.8|7496.1|7493.3|7495.1|7492.3|1
1624596900000|2021-06-25 04:55:00|7495.7|7492.9|7496|7493.2|7496.1|7493.3|7495.7|7492.9|1
1624596910000|2021-06-25 04:55:10|7495.6|7492.8|7495.1|7492.3|7496.1|7493.3|7495.1|7492.3|1
1624596920000|2021-06-25 04:55:20|7495.2|7492.4|7495.1|7492.3|7495.2|7492.4|7495.1|7492.3|0
1624596940000|2021-06-25 04:55:40|7495.2|7492.4|7495.2|7492.4|7495.6|7492.8|7495.1|7492.3|1
1624596950000|2021-06-25 04:55:50|7495.1|7492.3|7495.2|7492.4|7495.2|7492.4|7495.1|7492.3|0
1624596960000|2021-06-25 04:56:00|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.1|7492.3|0
1624596980000|2021-06-25 04:56:20|7496.5|7493.7|7496.6|7493.8|7496.6|7493.8|7496.5|7493.7|1
1624596990000|2021-06-25 04:56:30|7496.1|7493.3|7496.2|7493.4|7496.2|7493.4|7496.1|7493.3|1
1624597020000|2021-06-25 04:57:00|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|0
1624597030000|2021-06-25 04:57:10|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1624597050000|2021-06-25 04:57:30|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1624597100000|2021-06-25 04:58:20|7495.1|7492.3|7495.2|7492.4|7495.2|7492.4|7495.1|7492.3|0
1624597170000|2021-06-25 04:59:30|7495.6|7492.8|7494.7|7491.9|7495.6|7492.8|7494.7|7491.9|0
1624597180000|2021-06-25 04:59:40|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7494.7|7491.9|0
1624597200000|2021-06-25 05:00:00|7495.7|7492.9|7496.2|7493.4|7496.2|7493.4|7495.2|7492.4|0
1624597230000|2021-06-25 05:00:30|7495.2|7492.4|7496.1|7493.3|7496.1|7493.3|7495.2|7492.4|1
1624597240000|2021-06-25 05:00:40|7496.2|7493.4|7496.6|7493.8|7496.6|7493.8|7496.1|7493.3|0
1624597260000|2021-06-25 05:01:00|7496.1|7493.3|7496.2|7493.4|7496.2|7493.4|7496.1|7493.3|0
1624597270000|2021-06-25 05:01:10|7496.5|7493.7|7495.5|7492.7|7496.6|7493.8|7495.5|7492.7|1
1624597280000|2021-06-25 05:01:20|7495.6|7492.8|7495.6|7492.8|7495.7|7492.9|7495.6|7492.8|1
1624597290000|2021-06-25 05:01:30|7495.7|7492.9|7493.7|7490.9|7495.7|7492.9|7493.6|7490.8|25
1624597300000|2021-06-25 05:01:40|7494.2|7491.4|7493.7|7490.9|7494.2|7491.4|7493.7|7490.9|0
1624597320000|2021-06-25 05:02:00|7493.5|7490.7|7492.7|7489.9|7493.5|7490.7|7492.7|7489.9|1
1624597330000|2021-06-25 05:02:10|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|0
1624597340000|2021-06-25 05:02:20|7493.1|7490.3|7492.2|7489.4|7493.2|7490.4|7491.7|7488.9|1
1624597350000|2021-06-25 05:02:30|7492.6|7489.8|7492.6|7489.8|7492.7|7489.9|7492.6|7489.8|0
1624597360000|2021-06-25 05:02:40|7493.1|7490.3|7492.6|7489.8|7493.6|7490.8|7492.6|7489.8|0
1624597370000|2021-06-25 05:02:50|7493.1|7490.3|7492.6|7489.8|7493.1|7490.3|7492.6|7489.8|0
1624597380000|2021-06-25 05:03:00|7492.7|7489.9|7493.1|7490.3|7493.1|7490.3|7492.6|7489.8|0
1624597390000|2021-06-25 05:03:10|7492.6|7489.8|7493.1|7490.3|7493.1|7490.3|7492.6|7489.8|0
1624597400000|2021-06-25 05:03:20|7492.6|7489.8|7492.1|7489.3|7492.6|7489.8|7491.1|7488.3|19
1624597410000|2021-06-25 05:03:30|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624597430000|2021-06-25 05:03:50|7491.5|7488.7|7492.1|7489.3|7492.1|7489.3|7491.5|7488.7|0
1624597440000|2021-06-25 05:04:00|7492|7489.2|7492|7489.2|7492.1|7489.3|7491.6|7488.8|0
1624597450000|2021-06-25 05:04:10|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|1
1624597480000|2021-06-25 05:04:40|7491.5|7488.7|7490.6|7487.8|7491.5|7488.7|7490.6|7487.8|0
1624597490000|2021-06-25 05:04:50|7490.5|7487.7|7490.6|7487.8|7490.6|7487.8|7490.5|7487.7|0
1624597510000|2021-06-25 05:05:10|7491.1|7488.3|7491.5|7488.7|7491.6|7488.8|7491.1|7488.3|0
1624597520000|2021-06-25 05:05:20|7491.6|7488.8|7492|7489.2|7492.1|7489.3|7491.6|7488.8|0
1624597540000|2021-06-25 05:05:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624597550000|2021-06-25 05:05:50|7492.1|7489.3|7492|7489.2|7492.1|7489.3|7492|7489.2|0
1624597560000|2021-06-25 05:06:00|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624597600000|2021-06-25 05:06:40|7491.5|7488.7|7491|7488.2|7491.6|7488.8|7491|7488.2|0
1624597610000|2021-06-25 05:06:50|7491.1|7488.3|7491.1|7488.3|7491.6|7488.8|7491.1|7488.3|0
1624597620000|2021-06-25 05:07:00|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624597640000|2021-06-25 05:07:20|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1624597660000|2021-06-25 05:07:40|7490.7|7487.9|7491.1|7488.3|7491.6|7488.8|7490.7|7487.9|0
1624597670000|2021-06-25 05:07:50|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|0
1624597680000|2021-06-25 05:08:00|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1624597690000|2021-06-25 05:08:10|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624597700000|2021-06-25 05:08:20|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|2
1624597710000|2021-06-25 05:08:30|7492.5|7489.7|7492.5|7489.7|7492.6|7489.8|7492.5|7489.7|1
1624597730000|2021-06-25 05:08:50|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.5|7489.7|0
1624597800000|2021-06-25 05:10:00|||||||||1
1624597850000|2021-06-25 05:10:50|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|0
1624597860000|2021-06-25 05:11:00|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|0
1624597880000|2021-06-25 05:11:20|7492.5|7489.7|7491.6|7488.8|7492.5|7489.7|7491.1|7488.3|1
1624597890000|2021-06-25 05:11:30|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1624597900000|2021-06-25 05:11:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624598000000|2021-06-25 05:13:20|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624598010000|2021-06-25 05:13:30|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|3
1624598040000|2021-06-25 05:14:00|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1624598050000|2021-06-25 05:14:10|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624598060000|2021-06-25 05:14:20|7491.5|7488.7|7490.6|7487.8|7491.5|7488.7|7490.6|7487.8|0
1624598070000|2021-06-25 05:14:30|7490.7|7487.9|7491.6|7488.8|7491.6|7488.8|7490.7|7487.9|1
1624598100000|2021-06-25 05:15:00|7491.5|7488.7|7491.1|7488.3|7491.5|7488.7|7491.1|7488.3|0
1624598120000|2021-06-25 05:15:20|7490.6|7487.8|7490.6|7487.8|7490.7|7487.9|7490.6|7487.8|0
1624598140000|2021-06-25 05:15:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624598160000|2021-06-25 05:16:00|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1624598170000|2021-06-25 05:16:10|7491.5|7488.7|7491.1|7488.3|7491.5|7488.7|7490.6|7487.8|0
1624598180000|2021-06-25 05:16:20|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|69
1624598190000|2021-06-25 05:16:30|7491.1|7488.3|7491.5|7488.7|7491.5|7488.7|7491.1|7488.3|1
1624598200000|2021-06-25 05:16:40|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1624598210000|2021-06-25 05:16:50|7491.5|7488.7|7491.6|7488.8|7491.6|7488.8|7491.5|7488.7|1
1624598220000|2021-06-25 05:17:00|7491.5|7488.7|7491.1|7488.3|7491.5|7488.7|7491.1|7488.3|0
1624598230000|2021-06-25 05:17:10|7490.2|7487.4|7490.1|7487.3|7490.2|7487.4|7490.1|7487.3|5
1624598240000|2021-06-25 05:17:20|7490|7487.2|7489.6|7486.8|7490|7487.2|7489.6|7486.8|0
1624598250000|2021-06-25 05:17:30|7490|7487.2|7490|7487.2|7490.1|7487.3|7490|7487.2|1
1624598290000|2021-06-25 05:18:10|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|0
1624598300000|2021-06-25 05:18:20|7489|7486.2|7488.1|7485.3|7489|7486.2|7488.1|7485.3|1
1624598310000|2021-06-25 05:18:30|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|0
1624598320000|2021-06-25 05:18:40|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1624598340000|2021-06-25 05:19:00|7489|7486.2|7489.1|7486.3|7489.1|7486.3|7489|7486.2|1
1624598360000|2021-06-25 05:19:20|7488.6|7485.8|7489|7486.2|7489.1|7486.3|7488.6|7485.8|1
1624598380000|2021-06-25 05:19:40|7489.1|7486.3|7488.6|7485.8|7489.1|7486.3|7488.6|7485.8|0
1624598390000|2021-06-25 05:19:50|7489.1|7486.3|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|0
1624598400000|2021-06-25 05:20:00|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|1
1624598410000|2021-06-25 05:20:10|7488.5|7485.7|7489.1|7486.3|7489.1|7486.3|7488.1|7485.3|1
1624598420000|2021-06-25 05:20:20|7489.5|7486.7|7489.1|7486.3|7489.6|7486.8|7489.1|7486.3|2
1624598430000|2021-06-25 05:20:30|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|10
1624598470000|2021-06-25 05:21:10|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.1|7485.3|0
1624598500000|2021-06-25 05:21:40|7489.5|7486.7|7489.1|7486.3|7489.6|7486.8|7489.1|7486.3|0
1624598510000|2021-06-25 05:21:50|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|0
1624598550000|2021-06-25 05:22:30|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1624598560000|2021-06-25 05:22:40|7489|7486.2|7489.6|7486.8|7489.6|7486.8|7489|7486.2|0
1624598580000|2021-06-25 05:23:00|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1624598650000|2021-06-25 05:24:10|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|0
1624598660000|2021-06-25 05:24:20|7490.5|7487.7|7491|7488.2|7491|7488.2|7490.5|7487.7|6
1624598670000|2021-06-25 05:24:30|7490.1|7487.3|7490.1|7487.3|7491.1|7488.3|7490.1|7487.3|1
1624598700000|2021-06-25 05:25:00|7489.6|7486.8|7490.1|7487.3|7490.1|7487.3|7489.1|7486.3|18
1624598720000|2021-06-25 05:25:20|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|11
1624598740000|2021-06-25 05:25:40|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|1
1624598750000|2021-06-25 05:25:50|7490.5|7487.7|7490.1|7487.3|7490.5|7487.7|7490.1|7487.3|0
1624598760000|2021-06-25 05:26:00|||||||||1
1624598770000|2021-06-25 05:26:10|7490|7487.2|7490.1|7487.3|7490.1|7487.3|7489.6|7486.8|1
1624598790000|2021-06-25 05:26:30|7490.6|7487.8|7491.1|7488.3|7491.6|7488.8|7490.6|7487.8|3
1624598820000|2021-06-25 05:27:00|7491|7488.2|7490.1|7487.3|7491|7488.2|7490.1|7487.3|0
1624598850000|2021-06-25 05:27:30|7490.6|7487.8|7489.7|7486.9|7491.1|7488.3|7489.7|7486.9|0
1624598860000|2021-06-25 05:27:40|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|0
1624598870000|2021-06-25 05:27:50|7491.1|7488.3|7490.6|7487.8|7491.1|7488.3|7490.6|7487.8|0
1624598880000|2021-06-25 05:28:00|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|0
1624598890000|2021-06-25 05:28:10|7489.6|7486.8|7490.1|7487.3|7490.1|7487.3|7489.1|7486.3|2
1624598900000|2021-06-25 05:28:20|7489.6|7486.8|7490.1|7487.3|7490.1|7487.3|7489.6|7486.8|3
1624598910000|2021-06-25 05:28:30|7491.6|7488.8|7490.1|7487.3|7491.6|7488.8|7490.1|7487.3|2
1624598930000|2021-06-25 05:28:50|7490.2|7487.4|7490.6|7487.8|7490.6|7487.8|7490.2|7487.4|0
1624598940000|2021-06-25 05:29:00|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7490.6|7487.8|3
1624598950000|2021-06-25 05:29:10|7490.6|7487.8|7490.1|7487.3|7490.6|7487.8|7490.1|7487.3|0
1624598980000|2021-06-25 05:29:40|7490.6|7487.8|7491.1|7488.3|7491.1|7488.3|7490.6|7487.8|4
1624599000000|2021-06-25 05:30:00|||||||||1
1624599010000|2021-06-25 05:30:10|7491.6|7488.8|7491.7|7488.9|7491.7|7488.9|7491.6|7488.8|0
1624599030000|2021-06-25 05:30:30|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624599050000|2021-06-25 05:30:50|7492.2|7489.4|7491.6|7488.8|7492.6|7489.8|7491.6|7488.8|11
1624599060000|2021-06-25 05:31:00|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7491.6|7488.8|0
1624599070000|2021-06-25 05:31:10|7492.6|7489.8|7492|7489.2|7492.6|7489.8|7492|7489.2|1
1624599080000|2021-06-25 05:31:20|7492.1|7489.3|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|20
1624599090000|2021-06-25 05:31:30|||||||||1
1624599120000|2021-06-25 05:32:00|7491.6|7488.8|7491.7|7488.9|7491.7|7488.9|7491.6|7488.8|4
1624599130000|2021-06-25 05:32:10|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7491.6|7488.8|0
1624599140000|2021-06-25 05:32:20|||||||||3
1624599160000|2021-06-25 05:32:40|7492.5|7489.7|7491.6|7488.8|7492.5|7489.7|7491.6|7488.8|0
1624599170000|2021-06-25 05:32:50|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624599180000|2021-06-25 05:33:00|7492.2|7489.4|7495.6|7492.8|7495.6|7492.8|7492.2|7489.4|13
1624599190000|2021-06-25 05:33:10|7496.1|7493.3|7496.6|7493.8|7497.5|7494.7|7495.6|7492.8|3
1624599200000|2021-06-25 05:33:20|7497.1|7494.3|7498.1|7495.3|7498.1|7495.3|7496.6|7493.8|11
1624599210000|2021-06-25 05:33:30|7498.5|7495.7|7499.5|7496.7|7500.1|7497.3|7498.5|7495.7|19
1624599220000|2021-06-25 05:33:40|7499.6|7496.8|7502|7499.2|7503.6|7500.8|7499.6|7496.8|26
1624599230000|2021-06-25 05:33:50|7501.5|7498.7|7501.5|7498.7|7501.6|7498.8|7501.5|7498.7|11
1624599240000|2021-06-25 05:34:00|7501.1|7498.3|7502.1|7499.3|7502.5|7499.7|7501.1|7498.3|4
1624599250000|2021-06-25 05:34:10|7502.5|7499.7|7503.1|7500.3|7503.1|7500.3|7502.1|7499.3|6
1624599260000|2021-06-25 05:34:20|7502.6|7499.8|7501.6|7498.8|7502.6|7499.8|7501.1|7498.3|6
1624599270000|2021-06-25 05:34:30|7501.1|7498.3|7502.1|7499.3|7502.1|7499.3|7501.1|7498.3|0
1624599280000|2021-06-25 05:34:40|7502.6|7499.8|7503.1|7500.3|7503.1|7500.3|7502.5|7499.7|0
1624599290000|2021-06-25 05:34:50|7503.6|7500.8|7503.5|7500.7|7503.6|7500.8|7503.5|7500.7|0
1624599300000|2021-06-25 05:35:00|7503.1|7500.3|7501.7|7498.9|7503.6|7500.8|7501.6|7498.8|17
1624599310000|2021-06-25 05:35:10|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|0
1624599320000|2021-06-25 05:35:20|7501.6|7498.8|7501|7498.2|7501.6|7498.8|7501|7498.2|4
1624599330000|2021-06-25 05:35:30|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.1|7497.3|3
1624599340000|2021-06-25 05:35:40|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|0
1624599350000|2021-06-25 05:35:50|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|1
1624599360000|2021-06-25 05:36:00|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7500.6|7497.8|0
1624599370000|2021-06-25 05:36:10|7500.6|7497.8|7500.1|7497.3|7501.1|7498.3|7500|7497.2|0
1624599390000|2021-06-25 05:36:30|7500.2|7497.4|7500.6|7497.8|7500.6|7497.8|7500.2|7497.4|10
1624599400000|2021-06-25 05:36:40|7500.1|7497.3|7502|7499.2|7502|7499.2|7500.1|7497.3|1
1624599410000|2021-06-25 05:36:50|7501.6|7498.8|7501.2|7498.4|7501.6|7498.8|7501.2|7498.4|1
1624599420000|2021-06-25 05:37:00|7501.6|7498.8|7501.1|7498.3|7501.6|7498.8|7500.6|7497.8|2
1624599430000|2021-06-25 05:37:10|7501.5|7498.7|7501.1|7498.3|7501.6|7498.8|7501.1|7498.3|7
1624599450000|2021-06-25 05:37:30|7500.1|7497.3|7500|7497.2|7500.1|7497.3|7500|7497.2|3
1624599460000|2021-06-25 05:37:40|7499.5|7496.7|7500|7497.2|7500|7497.2|7499.5|7496.7|0
1624599470000|2021-06-25 05:37:50|7500.1|7497.3|7500|7497.2|7500.1|7497.3|7500|7497.2|4
1624599480000|2021-06-25 05:38:00|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|5
1624599490000|2021-06-25 05:38:10|7499.6|7496.8|7499.5|7496.7|7500|7497.2|7499.5|7496.7|0
1624599500000|2021-06-25 05:38:20|7498.6|7495.8|7499.1|7496.3|7499.1|7496.3|7498.6|7495.8|6
1624599510000|2021-06-25 05:38:30|7499.2|7496.4|7500.1|7497.3|7500.6|7497.8|7499.2|7496.4|8
1624599520000|2021-06-25 05:38:40|7500.6|7497.8|7499.6|7496.8|7500.6|7497.8|7499.6|7496.8|9
1624599540000|2021-06-25 05:39:00|7500.1|7497.3|7498.6|7495.8|7500.1|7497.3|7498.6|7495.8|1
1624599550000|2021-06-25 05:39:10|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498|7495.2|8
1624599560000|2021-06-25 05:39:20|7498|7495.2|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|0
1624599570000|2021-06-25 05:39:30|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|0
1624599580000|2021-06-25 05:39:40|7499|7496.2|7499.1|7496.3|7499.1|7496.3|7499|7496.2|1
1624599590000|2021-06-25 05:39:50|7498.1|7495.3|7498.1|7495.3|7498.6|7495.8|7498.1|7495.3|25
1624599600000|2021-06-25 05:40:00|7498|7495.2|7497.6|7494.8|7498|7495.2|7497.6|7494.8|0
1624599610000|2021-06-25 05:40:10|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|11
1624599620000|2021-06-25 05:40:20|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|0
1624599630000|2021-06-25 05:40:30|7498.1|7495.3|7499.6|7496.8|7499.6|7496.8|7498.1|7495.3|1
1624599640000|2021-06-25 05:40:40|||||||||1
1624599650000|2021-06-25 05:40:50|7500|7497.2|7500.1|7497.3|7500.1|7497.3|7500|7497.2|0
1624599670000|2021-06-25 05:41:10|7500.6|7497.8|7502.1|7499.3|7502.1|7499.3|7500.6|7497.8|3
1624599680000|2021-06-25 05:41:20|7502|7499.2|7503|7500.2|7503.1|7500.3|7502|7499.2|24
1624599690000|2021-06-25 05:41:30|7502.6|7499.8|7502.6|7499.8|7503.1|7500.3|7502.1|7499.3|0
1624599700000|2021-06-25 05:41:40|7502.5|7499.7|7502.1|7499.3|7502.5|7499.7|7501.6|7498.8|0
1624599710000|2021-06-25 05:41:50|7501.6|7498.8|7502.1|7499.3|7502.1|7499.3|7501.6|7498.8|0
1624599720000|2021-06-25 05:42:00|7502|7499.2|7502.1|7499.3|7502.1|7499.3|7501.6|7498.8|3
1624599730000|2021-06-25 05:42:10|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|4
1624599740000|2021-06-25 05:42:20|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|0
1624599760000|2021-06-25 05:42:40|7503.6|7500.8|7504.1|7501.3|7504.1|7501.3|7503.6|7500.8|0
1624599770000|2021-06-25 05:42:50|7504.6|7501.8|7503.5|7500.7|7504.6|7501.8|7503.5|7500.7|2
1624599780000|2021-06-25 05:43:00|7503.6|7500.8|7503.6|7500.8|7504.1|7501.3|7503.6|7500.8|0
1624599790000|2021-06-25 05:43:10|7503.1|7500.3|7502.6|7499.8|7503.1|7500.3|7502.6|7499.8|1
1624599800000|2021-06-25 05:43:20|7503.1|7500.3|7502.1|7499.3|7503.1|7500.3|7502.1|7499.3|0
1624599810000|2021-06-25 05:43:30|7502.6|7499.8|7503.1|7500.3|7503.1|7500.3|7502.6|7499.8|0
1624599820000|2021-06-25 05:43:40|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.1|7500.3|0
1624599830000|2021-06-25 05:43:50|7503.5|7500.7|7502.6|7499.8|7503.5|7500.7|7502.6|7499.8|0
1624599840000|2021-06-25 05:44:00|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|0
1624599880000|2021-06-25 05:44:40|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|1
1624599890000|2021-06-25 05:44:50|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|0
1624599900000|2021-06-25 05:45:00|7504.5|7501.7|7504.1|7501.3|7504.5|7501.7|7504.1|7501.3|0
1624599910000|2021-06-25 05:45:10|7504.5|7501.7|7504.6|7501.8|7504.6|7501.8|7504.5|7501.7|0
1624599920000|2021-06-25 05:45:20|7504.5|7501.7|7504.6|7501.8|7505|7502.2|7503.6|7500.8|8
1624599930000|2021-06-25 05:45:30|7505|7502.2|7505.5|7502.7|7505.5|7502.7|7504.5|7501.7|41
1624599940000|2021-06-25 05:45:40|7505|7502.2|7505.5|7502.7|7505.5|7502.7|7504.5|7501.7|12
1624599950000|2021-06-25 05:45:50|7504.5|7501.7|7505|7502.2|7505|7502.2|7504.5|7501.7|1
1624599960000|2021-06-25 05:46:00|7504.6|7501.8|7504.1|7501.3|7505|7502.2|7504|7501.2|3
1624599970000|2021-06-25 05:46:10|7504.6|7501.8|7504|7501.2|7504.6|7501.8|7504|7501.2|2
1624599980000|2021-06-25 05:46:20|7504.1|7501.3|7505.6|7502.8|7505.6|7502.8|7504|7501.2|13
1624600000000|2021-06-25 05:46:40|||||||||2
1624600010000|2021-06-25 05:46:50|7506|7503.2|7506|7503.2|7506.1|7503.3|7506|7503.2|2
1624600040000|2021-06-25 05:47:20|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|1
1624600050000|2021-06-25 05:47:30|||||||||2
1624600060000|2021-06-25 05:47:40|||||||||1
1624600070000|2021-06-25 05:47:50|7505.1|7502.3|7505.6|7502.8|7505.6|7502.8|7504.6|7501.8|0
1624600080000|2021-06-25 05:48:00|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|0
1624600090000|2021-06-25 05:48:10|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|0
1624600100000|2021-06-25 05:48:20|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|1
1624600110000|2021-06-25 05:48:30|7506.5|7503.7|7507.6|7504.8|7507.6|7504.8|7506.5|7503.7|10
1624600120000|2021-06-25 05:48:40|7508.1|7505.3|7508.1|7505.3|7509.1|7506.3|7507.6|7504.8|14
1624600130000|2021-06-25 05:48:50|7507.6|7504.8|7508.1|7505.3|7508.6|7505.8|7507.6|7504.8|0
1624600140000|2021-06-25 05:49:00|7508.6|7505.8|7508.5|7505.7|7508.6|7505.8|7508.5|7505.7|2
1624600150000|2021-06-25 05:49:10|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|0
1624600160000|2021-06-25 05:49:20|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|2
1624600170000|2021-06-25 05:49:30|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|0
1624600180000|2021-06-25 05:49:40|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7507|7504.2|0
1624600200000|2021-06-25 05:50:00|7506.6|7503.8|7507|7504.2|7507.1|7504.3|7506.6|7503.8|0
1624600210000|2021-06-25 05:50:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|1
1624600220000|2021-06-25 05:50:20|7506.1|7503.3|7506|7503.2|7506.1|7503.3|7506|7503.2|1
1624600230000|2021-06-25 05:50:30|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|0
1624600240000|2021-06-25 05:50:40|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1624600250000|2021-06-25 05:50:50|||||||||1
1624600260000|2021-06-25 05:51:00|7506.1|7503.3|7506|7503.2|7506.6|7503.8|7506|7503.2|1
1624600270000|2021-06-25 05:51:10|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|0
1624600280000|2021-06-25 05:51:20|7506|7503.2|7505.1|7502.3|7506|7503.2|7505|7502.2|0
1624600290000|2021-06-25 05:51:30|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|0
1624600300000|2021-06-25 05:51:40|7504.1|7501.3|7504.6|7501.8|7504.6|7501.8|7504.1|7501.3|1
1624600310000|2021-06-25 05:51:50|7504.5|7501.7|7504.6|7501.8|7504.6|7501.8|7504.1|7501.3|0
1624600330000|2021-06-25 05:52:10|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|0
1624600340000|2021-06-25 05:52:20|7506|7503.2|7506.1|7503.3|7506.1|7503.3|7506|7503.2|0
1624600350000|2021-06-25 05:52:30|||||||||1
1624600370000|2021-06-25 05:52:50|7506|7503.2|7506|7503.2|7506.1|7503.3|7505|7502.2|102
1624600380000|2021-06-25 05:53:00|7506.1|7503.3|7506.6|7503.8|7506.6|7503.8|7506.1|7503.3|0
1624600400000|2021-06-25 05:53:20|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|0
1624600410000|2021-06-25 05:53:30|7506.1|7503.3|7507|7504.2|7507.1|7504.3|7506.1|7503.3|2
1624600420000|2021-06-25 05:53:40|7507.1|7504.3|7507.5|7504.7|7508.1|7505.3|7507.1|7504.3|3
1624600430000|2021-06-25 05:53:50|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|0
1624600440000|2021-06-25 05:54:00|7508|7505.2|7507.6|7504.8|7508|7505.2|7507.5|7504.7|2
1624600450000|2021-06-25 05:54:10|7507.5|7504.7|7508.5|7505.7|7508.6|7505.8|7507.5|7504.7|3
1624600460000|2021-06-25 05:54:20|7507.6|7504.8|7509|7506.2|7510|7507.2|7507.6|7504.8|4
1624600470000|2021-06-25 05:54:30|7508.6|7505.8|7509.6|7506.8|7509.6|7506.8|7508.6|7505.8|0
1624600480000|2021-06-25 05:54:40|7509.5|7506.7|7509.6|7506.8|7509.6|7506.8|7509.5|7506.7|0
1624600490000|2021-06-25 05:54:50|7509.5|7506.7|7509.1|7506.3|7509.5|7506.7|7509|7506.2|1
1624600500000|2021-06-25 05:55:00|7509.6|7506.8|7510.5|7507.7|7510.5|7507.7|7509.6|7506.8|1
1624600510000|2021-06-25 05:55:10|7510.6|7507.8|7510.5|7507.7|7511|7508.2|7510.5|7507.7|3
1624600520000|2021-06-25 05:55:20|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|0
1624600530000|2021-06-25 05:55:30|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|6
1624600540000|2021-06-25 05:55:40|||||||||4
1624600550000|2021-06-25 05:55:50|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|1
1624600560000|2021-06-25 05:56:00|7511.1|7508.3|7511|7508.2|7511.1|7508.3|7511|7508.2|5
1624600570000|2021-06-25 05:56:10|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|3
1624600600000|2021-06-25 05:56:40|||||||||26
1624600610000|2021-06-25 05:56:50|7511|7508.2|7510.1|7507.3|7511|7508.2|7510|7507.2|3
1624600620000|2021-06-25 05:57:00|7510.6|7507.8|7510.1|7507.3|7510.6|7507.8|7510.1|7507.3|0
1624600640000|2021-06-25 05:57:20|7510.6|7507.8|7510.1|7507.3|7510.6|7507.8|7510.1|7507.3|0
1624600660000|2021-06-25 05:57:40|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|1
1624600680000|2021-06-25 05:58:00|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|0
1624600690000|2021-06-25 05:58:10|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|0
1624600700000|2021-06-25 05:58:20|7510.4|7507.6|7510.5|7507.7|7510.6|7507.8|7510.4|7507.6|13
1624600720000|2021-06-25 05:58:40|7510.6|7507.8|7510.5|7507.7|7510.6|7507.8|7510.5|7507.7|2
1624600730000|2021-06-25 05:58:50|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1624600740000|2021-06-25 05:59:00|7510.5|7507.7|7510.6|7507.8|7511.1|7508.3|7510.5|7507.7|7
1624600750000|2021-06-25 05:59:10|7511.1|7508.3|7512.5|7509.7|7512.6|7509.8|7511.1|7508.3|3
1624600760000|2021-06-25 05:59:20|7512.1|7509.3|7512.1|7509.3|7512.6|7509.8|7512.1|7509.3|0
1624600770000|2021-06-25 05:59:30|7512|7509.2|7512.1|7509.3|7512.1|7509.3|7512|7509.2|0
1624600800000|2021-06-25 06:00:00|7511.6|7508.8|7514.1|7511.3|7514.1|7511.3|7511.6|7508.8|9
1624600810000|2021-06-25 06:00:10|7513.6|7510.8|7514|7511.2|7514.5|7511.7|7513.6|7510.8|0
1624600820000|2021-06-25 06:00:20|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|7513.6|7510.8|7
1624600830000|2021-06-25 06:00:30|7513.6|7510.8|7514.6|7511.8|7514.6|7511.8|7513.6|7510.8|5
1624600840000|2021-06-25 06:00:40|7514.5|7511.7|7514|7511.2|7514.5|7511.7|7513.6|7510.8|0
1624600850000|2021-06-25 06:00:50|7513.6|7510.8|7512.5|7509.7|7513.6|7510.8|7512.5|7509.7|3
1624600860000|2021-06-25 06:01:00|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7510.6|7507.8|7
1624600870000|2021-06-25 06:01:10|7511.6|7508.8|7512.1|7509.3|7512.1|7509.3|7511.1|7508.3|0
1624600880000|2021-06-25 06:01:20|7512|7509.2|7511.5|7508.7|7512|7509.2|7511.5|7508.7|0
1624600890000|2021-06-25 06:01:30|7511.6|7508.8|7511|7508.2|7511.6|7508.8|7511|7508.2|0
1624600900000|2021-06-25 06:01:40|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1624600920000|2021-06-25 06:02:00|7511|7508.2|7510.6|7507.8|7511|7508.2|7510.5|7507.7|1
1624600930000|2021-06-25 06:02:10|7510.5|7507.7|7509|7506.2|7510.5|7507.7|7508.9|7506.1|6
1624600940000|2021-06-25 06:02:20|7509.4|7506.6|7509.5|7506.7|7509.6|7506.8|7509.4|7506.6|1
1624600950000|2021-06-25 06:02:30|7509|7506.2|7509.5|7506.7|7509.5|7506.7|7509|7506.2|0
1624600960000|2021-06-25 06:02:40|7510.5|7507.7|7508.5|7505.7|7510.5|7507.7|7508.5|7505.7|3
1624600970000|2021-06-25 06:02:50|7508.6|7505.8|7509|7506.2|7509.5|7506.7|7508.6|7505.8|1
1624600980000|2021-06-25 06:03:00|7508.6|7505.8|7508.5|7505.7|7509|7506.2|7508.5|7505.7|0
1624600990000|2021-06-25 06:03:10|7508.1|7505.3|7508.1|7505.3|7510|7507.2|7508.1|7505.3|4
1624601000000|2021-06-25 06:03:20|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7508.1|7505.3|4
1624601010000|2021-06-25 06:03:30|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|0
1624601020000|2021-06-25 06:03:40|7508|7505.2|7508.1|7505.3|7508.1|7505.3|7508|7505.2|0
1624601030000|2021-06-25 06:03:50|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|0
1624601040000|2021-06-25 06:04:00|7509.1|7506.3|7510.1|7507.3|7510.1|7507.3|7509|7506.2|6
1624601050000|2021-06-25 06:04:10|7510.5|7507.7|7510.1|7507.3|7510.5|7507.7|7510.1|7507.3|0
1624601060000|2021-06-25 06:04:20|7510|7507.2|7510.1|7507.3|7510.1|7507.3|7509.6|7506.8|0
1624601100000|2021-06-25 06:05:00|7510.5|7507.7|7511.1|7508.3|7511.5|7508.7|7510.5|7507.7|3
1624601110000|2021-06-25 06:05:10|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1624601120000|2021-06-25 06:05:20|7512|7509.2|7512|7509.2|7513.4|7510.6|7512|7509.2|6
1624601140000|2021-06-25 06:05:40|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|9
1624601150000|2021-06-25 06:05:50|||||||||3
1624601160000|2021-06-25 06:06:00|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|25
1624601170000|2021-06-25 06:06:10|7511|7508.2|7511.5|7508.7|7511.5|7508.7|7510|7507.2|9
1624601180000|2021-06-25 06:06:20|7511|7508.2|7510|7507.2|7511|7508.2|7510|7507.2|4
1624601190000|2021-06-25 06:06:30|7509.5|7506.7|7510|7507.2|7510|7507.2|7509.5|7506.7|6
1624601200000|2021-06-25 06:06:40|7509.5|7506.7|7508.5|7505.7|7510.1|7507.3|7508.5|7505.7|14
1624601210000|2021-06-25 06:06:50|7508|7505.2|7508.5|7505.7|7508.5|7505.7|7508|7505.2|3
1624601220000|2021-06-25 06:07:00|7508.6|7505.8|7508.5|7505.7|7509.5|7506.7|7508.5|7505.7|4
1624601230000|2021-06-25 06:07:10|7508.4|7505.6|7505.5|7502.7|7508.4|7505.6|7505.4|7502.6|52
1624601240000|2021-06-25 06:07:20|7505.4|7502.6|7505.5|7502.7|7505.5|7502.7|7505|7502.2|1
1624601250000|2021-06-25 06:07:30|7504.5|7501.7|7502.5|7499.7|7504.5|7501.7|7502.5|7499.7|7
1624601260000|2021-06-25 06:07:40|7503|7500.2|7499|7496.2|7505.6|7500.7|7499|7495.6|69
1624601270000|2021-06-25 06:07:50|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|4
1624601280000|2021-06-25 06:08:00|7500.4|7497.6|7500.9|7498.1|7501.4|7498.6|7499.9|7497.1|2
1624601290000|2021-06-25 06:08:10|7500.4|7497.6|7499.9|7497.1|7500.4|7497.6|7499.9|7497.1|3
1624601300000|2021-06-25 06:08:20|7500.4|7497.6|7499.5|7496.7|7500.5|7497.7|7499.5|7496.7|1
1624601310000|2021-06-25 06:08:30|7498.9|7496.1|7498.9|7496.1|7499|7496.2|7498.9|7496.1|3
1624601320000|2021-06-25 06:08:40|7498|7495.2|7495.4|7492.6|7498|7495.2|7494.9|7492.1|7
1624601330000|2021-06-25 06:08:50|7494.9|7492.1|7494.9|7492.1|7495|7492.2|7494.4|7491.6|3
1624601340000|2021-06-25 06:09:00|7494.4|7491.6|7494.9|7492.1|7495.4|7492.6|7494.4|7491.6|8
1624601350000|2021-06-25 06:09:10|7495|7492.2|7497|7494.2|7497.5|7494.7|7495|7492.2|9
1624601360000|2021-06-25 06:09:20|7496.4|7493.6|7495|7492.2|7496.4|7493.6|7495|7492.2|3
1624601370000|2021-06-25 06:09:30|7495.4|7492.6|7496.1|7493.3|7497|7494.2|7495|7492.2|3
1624601380000|2021-06-25 06:09:40|7497|7494.2|7497.5|7494.7|7497.5|7494.7|7497|7494.2|0
1624601390000|2021-06-25 06:09:50|7498|7495.2|7499|7496.2|7499.5|7496.7|7498|7495.2|1
1624601400000|2021-06-25 06:10:00|7498.5|7495.7|7498.5|7495.7|7499|7496.2|7498.5|7495.7|2
1624601410000|2021-06-25 06:10:10|7498|7495.2|7498|7495.2|7498|7495.2|7497|7494.2|3
1624601420000|2021-06-25 06:10:20|7498.1|7495.3|7498.4|7495.6|7499|7496.2|7498.1|7495.3|4
1624601430000|2021-06-25 06:10:30|7497.9|7495.1|7497|7494.2|7497.9|7495.1|7497|7494.2|0
1624601440000|2021-06-25 06:10:40|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|1
1624601450000|2021-06-25 06:10:50|7497|7494.2|7496.4|7493.6|7497|7494.2|7495.5|7492.7|9
1624601460000|2021-06-25 06:11:00|||||||||6
1624601470000|2021-06-25 06:11:10|7495.9|7493.1|7495.5|7492.7|7495.9|7493.1|7495|7492.2|10
1624601490000|2021-06-25 06:11:30|7496|7493.2|7496.9|7494.1|7497.4|7494.6|7496|7493.2|3
1624601500000|2021-06-25 06:11:40|7497.5|7494.7|7496.9|7494.1|7497.5|7494.7|7496.9|7494.1|1
1624601510000|2021-06-25 06:11:50|7497.6|7493.6|7496.9|7494.1|7497.6|7494.7|7496.9|7493.6|2
1624601520000|2021-06-25 06:12:00|7496.5|7493.7|7497.5|7494.7|7497.5|7494.7|7496.5|7493.7|0
1624601530000|2021-06-25 06:12:10|7497.9|7495.1|7497.9|7495.1|7498|7495.2|7496.9|7494.1|1
1624601540000|2021-06-25 06:12:20|7497.4|7494.6|7497.4|7494.6|7498|7494.7|7496.9|7494|0
1624601550000|2021-06-25 06:12:30|7496.9|7494.1|7496.4|7493.6|7497|7494.2|7496.4|7493.6|1
1624601560000|2021-06-25 06:12:40|7495.4|7492.6|7494.9|7492.1|7496.4|7493.6|7494.9|7491.6|12
1624601570000|2021-06-25 06:12:50|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7493.9|7491.1|3
1624601580000|2021-06-25 06:13:00|7493.9|7491.1|7495.9|7493.1|7495.9|7493.1|7493.9|7491.1|11
1624601590000|2021-06-25 06:13:10|7496|7493.2|7495.9|7493.1|7496.4|7493.6|7495.9|7493.1|0
1624601600000|2021-06-25 06:13:20|||||||||6
1624601610000|2021-06-25 06:13:30|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|1
1624601620000|2021-06-25 06:13:40|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|0
1624601630000|2021-06-25 06:13:50|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|1
1624601660000|2021-06-25 06:14:20|7497|7494.2|7497.5|7494.7|7498|7495.2|7496.9|7494.1|2
1624601670000|2021-06-25 06:14:30|7497.4|7494.6|7496.9|7494.1|7497.4|7494.6|7496.9|7494.1|1
1624601680000|2021-06-25 06:14:40|7497|7494.2|7497|7494.2|7497|7494.2|7496.9|7494.1|0
1624601690000|2021-06-25 06:14:50|7497.5|7494.7|7497.9|7495.1|7497.9|7495.1|7497.5|7494.7|1
1624601700000|2021-06-25 06:15:00|7498|7495.2|7498.4|7495.6|7498.9|7496.1|7497.9|7495.1|15
1624601710000|2021-06-25 06:15:10|7498.9|7496.1|7498.4|7495.6|7498.9|7496.1|7498.4|7495.6|0
1624601720000|2021-06-25 06:15:20|7498.5|7495.7|7498.9|7496.1|7499.4|7496.6|7498.5|7495.7|3
1624601730000|2021-06-25 06:15:30|7498.5|7495.7|7498|7495.2|7498.9|7496.1|7498|7495.2|5
1624601740000|2021-06-25 06:15:40|7497.5|7494.7|7499|7496.2|7499|7496.2|7497.5|7494.7|4
1624601750000|2021-06-25 06:15:50|7498.9|7496.1|7499|7496.2|7499.5|7496.7|7498.9|7496.1|2
1624601760000|2021-06-25 06:16:00|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|1
1624601770000|2021-06-25 06:16:10|7498.9|7496.1|7499|7496.2|7499.5|7496.7|7498.9|7496.1|4
1624601780000|2021-06-25 06:16:20|7499.5|7496.7|7498.5|7495.7|7499.5|7496.7|7498.5|7495.7|5
1624601790000|2021-06-25 06:16:30|7498.4|7495.6|7499.5|7496.7|7499.5|7496.7|7498.4|7495.6|5
1624601800000|2021-06-25 06:16:40|7499.1|7496.3|7498.9|7496.1|7499.1|7496.3|7498|7495.2|1
1624601810000|2021-06-25 06:16:50|7498.5|7495.7|7499.5|7496.7|7499.5|7496.7|7498.5|7495.7|1
1624601820000|2021-06-25 06:17:00|7499.6|7496.8|7500|7497.2|7500|7497.2|7499.5|7496.7|8
1624601830000|2021-06-25 06:17:10|7500.1|7497.3|7499.5|7496.7|7501|7498.2|7499.5|7496.7|6
1624601840000|2021-06-25 06:17:20|7499|7496.2|7498.5|7495.7|7499.5|7496.7|7498.5|7495.7|9
1624601850000|2021-06-25 06:17:30|7498.4|7495.6|7498|7495.2|7498.4|7495.6|7497.5|7494.7|1
1624601860000|2021-06-25 06:17:40|7498.5|7495.7|7499|7496.2|7499.5|7496.7|7498.5|7495.7|3
1624601870000|2021-06-25 06:17:50|7499.5|7496.7|7501|7498.2|7501.5|7498.7|7499.5|7496.7|16
1624601880000|2021-06-25 06:18:00|7501.5|7498.7|7503.5|7500.7|7504|7501.2|7501.5|7498.7|17
1624601900000|2021-06-25 06:18:20|7503.6|7500.8|7504|7501.2|7504|7501.2|7503.5|7500.7|3
1624601910000|2021-06-25 06:18:30|7504.5|7501.7|7504|7501.2|7504.5|7501.7|7504|7501.2|1
1624601920000|2021-06-25 06:18:40|||||||||28
1624601930000|2021-06-25 06:18:50|7503.5|7500.7|7504|7501.2|7504.5|7501.7|7503.5|7500.7|2
1624601940000|2021-06-25 06:19:00|7504.1|7501.3|7504|7501.2|7504.5|7501.7|7503.5|7500.7|2
1624601950000|2021-06-25 06:19:10|7503.5|7500.7|7502.5|7499.7|7503.5|7500.7|7502.5|7499.7|3
1624601960000|2021-06-25 06:19:20|7503.5|7500.7|7502|7499.2|7503.5|7500.7|7502|7499.2|5
1624601970000|2021-06-25 06:19:30|7501.5|7498.7|7501.6|7498.8|7501.6|7498.8|7501.5|7498.7|0
1624601980000|2021-06-25 06:19:40|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.5|7499.7|7
1624601990000|2021-06-25 06:19:50|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.5|7499.7|2
1624602000000|2021-06-25 06:20:00|7503.1|7500.3|7503.5|7500.7|7504|7501.2|7503.1|7500.3|0
1624602010000|2021-06-25 06:20:10|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1624602020000|2021-06-25 06:20:20|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|0
1624602030000|2021-06-25 06:20:30|7504.4|7501.6|7503.5|7500.7|7504.4|7501.6|7503.5|7500.7|27
1624602040000|2021-06-25 06:20:40|7503.4|7500.6|7502.5|7499.7|7503.4|7500.6|7502.5|7499.7|5
1624602050000|2021-06-25 06:20:50|7503.6|7500.8|7504|7501.2|7504.1|7501.3|7503.6|7500.8|277
1624602060000|2021-06-25 06:21:00|7503.6|7500.8|7504.6|7501.8|7504.6|7501.8|7503.6|7500.8|10
1624602090000|2021-06-25 06:21:30|7504.5|7501.7|7503.1|7500.3|7504.5|7501.7|7503.1|7500.3|2
1624602100000|2021-06-25 06:21:40|7503.6|7500.8|7503.5|7500.7|7503.6|7500.8|7503.5|7500.7|200
1624602110000|2021-06-25 06:21:50|7503.1|7500.3|7503.6|7500.8|7503.6|7500.8|7503.1|7500.3|3
1624602140000|2021-06-25 06:22:20|7503.7|7500.9|7504.1|7501.3|7504.1|7501.3|7503.7|7500.9|0
1624602150000|2021-06-25 06:22:30|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1624602170000|2021-06-25 06:22:50|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|5
1624602180000|2021-06-25 06:23:00|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|0
1624602190000|2021-06-25 06:23:10|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|0
1624602200000|2021-06-25 06:23:20|7503.5|7500.7|7501.6|7498.8|7503.5|7500.7|7501.6|7498.8|2
1624602210000|2021-06-25 06:23:30|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1624602220000|2021-06-25 06:23:40|7501.6|7498.8|7501.1|7498.3|7501.6|7498.8|7501.1|7498.3|1
1624602230000|2021-06-25 06:23:50|7501.6|7498.8|7501.1|7498.3|7501.6|7498.8|7501.1|7498.3|6
1624602240000|2021-06-25 06:24:00|7501|7498.2|7501.1|7498.3|7501.1|7498.3|7501|7498.2|0
1624602260000|2021-06-25 06:24:20|7500.7|7497.9|7501.1|7498.3|7501.1|7498.3|7500.7|7497.9|0
1624602290000|2021-06-25 06:24:50|7500.6|7497.8|7496.1|7493.3|7500.6|7497.8|7496.1|7493.3|11
1624602300000|2021-06-25 06:25:00|7495.6|7492.8|7495|7492.2|7496.5|7493.7|7495|7492.2|9
1624602310000|2021-06-25 06:25:10|7494.6|7491.8|7494.6|7491.8|7495.6|7492.8|7494.5|7491.7|3
1624602320000|2021-06-25 06:25:20|7495.1|7492.3|7495|7492.2|7495.1|7492.3|7495|7492.2|0
1624602330000|2021-06-25 06:25:30|7494.6|7491.8|7494.1|7491.3|7494.6|7491.8|7494.1|7491.3|3
1624602340000|2021-06-25 06:25:40|7494.6|7491.8|7495.6|7492.8|7495.6|7492.8|7494.6|7491.8|1
1624602350000|2021-06-25 06:25:50|7495.7|7492.9|7496.6|7493.8|7496.6|7493.8|7495.7|7492.9|1
1624602360000|2021-06-25 06:26:00|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|0
1624602370000|2021-06-25 06:26:10|7496.6|7493.8|7496.1|7493.3|7497.1|7494.3|7496.1|7493.3|1
1624602380000|2021-06-25 06:26:20|7497|7494.2|7497.5|7494.7|7497.5|7494.7|7497|7494.2|1
1624602390000|2021-06-25 06:26:30|7497.6|7494.8|7497.1|7494.3|7497.6|7494.8|7497|7494.2|2
1624602400000|2021-06-25 06:26:40|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|9
1624602420000|2021-06-25 06:27:00|7498.6|7495.8|7499|7496.2|7499.1|7496.3|7498.6|7495.8|0
1624602430000|2021-06-25 06:27:10|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|0
1624602440000|2021-06-25 06:27:20|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498|7495.2|5
1624602450000|2021-06-25 06:27:30|7498|7495.2|7498|7495.2|7498.1|7495.3|7498|7495.2|0
1624602460000|2021-06-25 06:27:40|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|0
1624602470000|2021-06-25 06:27:50|7498|7495.2|7496.6|7493.8|7498|7495.2|7496.6|7493.8|0
1624602480000|2021-06-25 06:28:00|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|2
1624602520000|2021-06-25 06:28:40|7497.2|7494.4|7498.1|7495.3|7498.1|7495.3|7497.2|7494.4|0
1624602530000|2021-06-25 06:28:50|7498|7495.2|7497|7494.2|7498|7495.2|7497|7494.2|0
1624602540000|2021-06-25 06:29:00|7496.6|7493.8|7497.1|7494.3|7497.1|7494.3|7496.6|7493.8|0
1624602550000|2021-06-25 06:29:10|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|0
1624602560000|2021-06-25 06:29:20|7496.6|7493.8|7497.1|7494.3|7497.1|7494.3|7496.6|7493.8|1
1624602570000|2021-06-25 06:29:30|7497.6|7494.8|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|0
1624602580000|2021-06-25 06:29:40|7497.6|7494.8|7498.1|7495.3|7498.6|7495.8|7497.6|7494.8|0
1624602590000|2021-06-25 06:29:50|7497.6|7494.8|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|4
1624602600000|2021-06-25 06:30:00|7497.1|7494.3|7497.6|7494.8|7497.6|7494.8|7497.1|7494.3|3
1624602620000|2021-06-25 06:30:20|7497.7|7494.9|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|0
1624602650000|2021-06-25 06:30:50|7498.6|7495.8|7500.1|7497.3|7500.6|7497.8|7498.6|7495.8|2
1624602660000|2021-06-25 06:31:00|7499.6|7496.8|7500.5|7497.7|7500.5|7497.7|7499.6|7496.8|0
1624602670000|2021-06-25 06:31:10|7499.6|7496.8|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|0
1624602680000|2021-06-25 06:31:20|7499|7496.2|7499.1|7496.3|7499.1|7496.3|7499|7496.2|0
1624602700000|2021-06-25 06:31:40|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|1
1624602710000|2021-06-25 06:31:50|7498.6|7495.8|7499.6|7496.8|7499.6|7496.8|7498.6|7495.8|2
1624602720000|2021-06-25 06:32:00|7499.1|7496.3|7498.6|7495.8|7499.7|7496.8|7498.6|7495.7|2
1624602740000|2021-06-25 06:32:20|7498.1|7495.3|7497.6|7494.8|7498.1|7495.3|7497.6|7494.8|1
1624602750000|2021-06-25 06:32:30|7496.6|7493.8|7497.1|7494.3|7497.1|7494.3|7496.6|7493.8|19
1624602780000|2021-06-25 06:33:00|7496.1|7493.3|7497.1|7494.3|7497.1|7494.3|7496.1|7493.3|3
1624602790000|2021-06-25 06:33:10|7497|7494.2|7497.1|7494.3|7497.1|7494.3|7496.1|7493.3|0
1624602800000|2021-06-25 06:33:20|7497|7494.2|7497.6|7494.8|7497.7|7494.8|7496.6|7493.7|0
1624602810000|2021-06-25 06:33:30|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|0
1624602830000|2021-06-25 06:33:50|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1624602840000|2021-06-25 06:34:00|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|1
1624602850000|2021-06-25 06:34:10|7496.6|7493.8|7496.1|7493.3|7496.6|7493.8|7496.1|7493.3|1
1624602860000|2021-06-25 06:34:20|7495.6|7492.8|7495.4|7492.6|7495.6|7492.8|7495.4|7492.6|32
1624602870000|2021-06-25 06:34:30|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|0
1624602920000|2021-06-25 06:35:20|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|2
1624602930000|2021-06-25 06:35:30|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|0
1624602940000|2021-06-25 06:35:40|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|1
1624602950000|2021-06-25 06:35:50|7494.1|7491.3|7493.6|7490.8|7494.1|7491.3|7493.5|7490.7|6
1624602960000|2021-06-25 06:36:00|7493.4|7490.6|7492.6|7489.8|7493.4|7490.6|7492.6|7489.8|0
1624602970000|2021-06-25 06:36:10|7492.1|7489.3|7492.1|7489.3|7492.6|7489.8|7492.1|7489.3|3
1624602980000|2021-06-25 06:36:20|7492.5|7489.7|7492.6|7489.8|7492.6|7489.8|7492.5|7489.7|3
1624603010000|2021-06-25 06:36:50|7493.6|7490.8|7492.1|7489.3|7494|7491.2|7492.1|7489.3|3
1624603020000|2021-06-25 06:37:00|7492.5|7489.7|7492.5|7489.7|7492.6|7489.8|7492.5|7489.7|1
1624603030000|2021-06-25 06:37:10|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|2
1624603050000|2021-06-25 06:37:30|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|1
1624603070000|2021-06-25 06:37:50|7491.1|7488.3|7491.7|7488.9|7491.7|7488.9|7491.1|7488.3|8
1624603080000|2021-06-25 06:38:00|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624603100000|2021-06-25 06:38:20|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1624603110000|2021-06-25 06:38:30|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1624603140000|2021-06-25 06:39:00|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|1
1624603150000|2021-06-25 06:39:10|7492.1|7489.3|7494.5|7491.7|7494.6|7491.8|7492.1|7489.3|60
1624603160000|2021-06-25 06:39:20|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|15
1624603170000|2021-06-25 06:39:30|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7494|7491.2|0
1624603180000|2021-06-25 06:39:40|7493.5|7490.7|7493.6|7490.8|7493.6|7490.8|7493.1|7490.3|5
1624603190000|2021-06-25 06:39:50|7493.5|7490.7|7491.6|7488.8|7493.5|7490.7|7491|7488.2|14
1624603200000|2021-06-25 06:40:00|7491.7|7488.9|7493.1|7490.3|7493.1|7490.3|7491.7|7488.9|3
1624603210000|2021-06-25 06:40:10|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|0
1624603220000|2021-06-25 06:40:20|7492.9|7490.1|7492.6|7489.8|7492.9|7490.1|7492.5|7489.7|5
1624603230000|2021-06-25 06:40:30|7492.5|7489.7|7491.1|7488.3|7492.5|7489.7|7491|7488.2|0
1624603240000|2021-06-25 06:40:40|7492|7489.2|7492.1|7489.3|7492.1|7489.3|7491.6|7488.8|111
1624603250000|2021-06-25 06:40:50|7491.9|7489.1|7492.1|7489.3|7492.1|7489.3|7491.6|7488.8|52
1624603260000|2021-06-25 06:41:00|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|0
1624603270000|2021-06-25 06:41:10|||||||||2
1624603280000|2021-06-25 06:41:20|7492.8|7490|7494.7|7491.9|7495.8|7492.4|7492.8|7490|51
1624603290000|2021-06-25 06:41:30|7495.2|7492.4|7495.1|7492.3|7495.2|7492.4|7495.1|7492.3|0
1624603300000|2021-06-25 06:41:40|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|2
1624603310000|2021-06-25 06:41:50|7495.2|7492.4|7494.2|7491.4|7495.2|7492.4|7494.1|7491.3|57
1624603320000|2021-06-25 06:42:00|7494.7|7491.9|7493.2|7490.4|7494.7|7491.9|7493.2|7490.4|5
1624603330000|2021-06-25 06:42:10|7493.1|7490.3|7492.7|7489.9|7493.2|7490.4|7492.2|7489.4|6
1624603340000|2021-06-25 06:42:20|7492.6|7489.8|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|3
1624603350000|2021-06-25 06:42:30|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|0
1624603370000|2021-06-25 06:42:50|7493.3|7490.5|7492.6|7489.8|7493.7|7490.9|7492.6|7489.8|23
1624603380000|2021-06-25 06:43:00|7492.2|7489.4|7490.7|7487.9|7492.2|7489.4|7489.6|7486.8|15
1624603390000|2021-06-25 06:43:10|7490.2|7487.4|7489.7|7486.9|7490.2|7487.4|7488.5|7485.7|21
1624603400000|2021-06-25 06:43:20|7489.5|7486.7|7488.7|7485.9|7489.5|7486.7|7488.7|7485.9|0
1624603410000|2021-06-25 06:43:30|7489.5|7486.7|7490.1|7487.3|7490.7|7487.9|7489.1|7486.3|1
1624603420000|2021-06-25 06:43:40|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.1|7487.3|7
1624603430000|2021-06-25 06:43:50|7490.1|7487.3|7490.2|7487.4|7490.2|7487.4|7489.7|7486.9|3
1624603440000|2021-06-25 06:44:00|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7489.7|7486.9|2
1624603450000|2021-06-25 06:44:10|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|1
1624603460000|2021-06-25 06:44:20|7491.2|7488.4|7491.1|7488.3|7491.2|7488.4|7491.1|7488.3|0
1624603470000|2021-06-25 06:44:30|7490.7|7487.9|7491.6|7488.8|7491.6|7488.8|7489.7|7486.9|4
1624603480000|2021-06-25 06:44:40|7491.7|7488.9|7490.7|7487.9|7492.6|7489.8|7490.7|7487.9|3
1624603490000|2021-06-25 06:44:50|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7489.6|7486.8|7
1624603500000|2021-06-25 06:45:00|7490.5|7487.7|7490.2|7487.4|7490.5|7487.7|7490.2|7487.4|2
1624603510000|2021-06-25 06:45:10|7490.7|7487.9|7491.1|7488.3|7492.7|7489.9|7490.7|7487.9|14
1624603520000|2021-06-25 06:45:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|1
1624603530000|2021-06-25 06:45:30|7491.1|7488.3|7492.7|7489.9|7492.7|7489.9|7491.1|7488.3|8
1624603540000|2021-06-25 06:45:40|7493.7|7490.9|7492.8|7490|7493.7|7490.9|7492.8|7490|0
1624603550000|2021-06-25 06:45:50|7493.2|7490.4|7494.2|7491.4|7494.2|7491.4|7492.7|7489.9|13
1624603560000|2021-06-25 06:46:00|7493.2|7490.4|7493.1|7490.3|7493.7|7490.9|7493.1|7490.3|2
1624603570000|2021-06-25 06:46:10|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|0
1624603590000|2021-06-25 06:46:30|7492.1|7489.3|7492.6|7489.8|7492.6|7489.8|7491.7|7488.9|7
1624603600000|2021-06-25 06:46:40|7492.1|7489.3|7493.1|7490.3|7493.6|7490.8|7491.7|7488.9|9
1624603610000|2021-06-25 06:46:50|7493.2|7490.4|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|3
1624603620000|2021-06-25 06:47:00|7494.7|7490.7|7492.6|7489.8|7494.7|7491.3|7492.6|7489.8|8
1624603630000|2021-06-25 06:47:10|7492.1|7489.3|7492.2|7489.4|7492.2|7489.4|7492.1|7489.3|0
1624603640000|2021-06-25 06:47:20|7492.7|7488.7|7492.2|7489.4|7492.7|7489.4|7492.1|7488.7|0
1624603650000|2021-06-25 06:47:30|7491.7|7488.9|7491.1|7488.3|7491.7|7488.9|7491.1|7488.3|0
1624603660000|2021-06-25 06:47:40|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7489.6|7486.8|28
1624603670000|2021-06-25 06:47:50|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|4
1624603680000|2021-06-25 06:48:00|7488.6|7485.8|7488.6|7485.8|7489.1|7486.3|7488.6|7485.8|14
1624603690000|2021-06-25 06:48:10|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1624603700000|2021-06-25 06:48:20|7489|7486.2|7489.1|7486.3|7489.1|7486.3|7488.1|7485.3|6
1624603710000|2021-06-25 06:48:30|7489|7486.2|7487.1|7484.3|7489|7486.2|7486.5|7483.7|11
1624603720000|2021-06-25 06:48:40|7487.6|7484.8|7487.1|7484.3|7487.6|7484.8|7487.1|7484.3|11
1624603730000|2021-06-25 06:48:50|7487|7484.2|7487.1|7484.3|7487.1|7484.3|7487|7484.2|3
1624603740000|2021-06-25 06:49:00|7486.6|7483.8|7488.1|7485.3|7488.1|7485.3|7486.6|7483.8|16
1624603750000|2021-06-25 06:49:10|7488|7485.2|7488.1|7485.3|7488.1|7485.3|7488|7485.2|5
1624603760000|2021-06-25 06:49:20|7487.6|7484.8|7487.1|7484.3|7487.6|7484.8|7487|7484.2|16
1624603770000|2021-06-25 06:49:30|7487.5|7484.7|7487.1|7484.3|7488.1|7485.3|7487|7484.2|10
1624603780000|2021-06-25 06:49:40|7487.5|7484.7|7487.6|7484.8|7487.6|7484.8|7486.6|7483.8|18
1624603790000|2021-06-25 06:49:50|7488.1|7485.3|7487.6|7484.8|7488.5|7485.7|7487.1|7484.3|11
1624603800000|2021-06-25 06:50:00|7487.5|7484.7|7488.1|7485.3|7488.6|7485.8|7487|7484.2|15
1624603810000|2021-06-25 06:50:10|7488.6|7485.8|7489.5|7486.7|7489.6|7486.8|7488.6|7485.8|13
1624603820000|2021-06-25 06:50:20|7489|7486.2|7489|7486.2|7489.1|7486.3|7489|7486.2|1
1624603830000|2021-06-25 06:50:30|7489.1|7486.3|7488|7485.2|7489.1|7486.3|7488|7485.2|10
1624603840000|2021-06-25 06:50:40|7487.5|7484.7|7488.6|7485.8|7488.6|7485.8|7487.5|7484.7|10
1624603850000|2021-06-25 06:50:50|7489.1|7486.3|7489.6|7486.8|7489.6|7486.8|7489|7486.2|5
1624603860000|2021-06-25 06:51:00|7490|7487.2|7491.6|7488.8|7491.6|7488.8|7489.5|7486.7|25
1624603870000|2021-06-25 06:51:10|7491.1|7488.3|7491.1|7488.3|7492.1|7489.3|7491.1|7488.3|27
1624603880000|2021-06-25 06:51:20|7491|7488.2|7491.6|7488.8|7491.6|7488.8|7490.6|7487.8|9
1624603890000|2021-06-25 06:51:30|7492.1|7489.3|7492.1|7489.3|7492.5|7489.7|7491.6|7488.8|6
1624603910000|2021-06-25 06:51:50|7492.6|7489.8|7493.1|7490.3|7493.1|7490.3|7492.6|7489.8|0
1624603920000|2021-06-25 06:52:00|7493.6|7490.8|7493.6|7490.8|7494.6|7491.8|7493|7490.2|12
1624603930000|2021-06-25 06:52:10|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|8
1624603940000|2021-06-25 06:52:20|7492.6|7489.8|7492|7489.2|7492.6|7489.8|7492|7489.2|3
1624603950000|2021-06-25 06:52:30|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|2
1624603970000|2021-06-25 06:52:50|7491.7|7488.9|7492.6|7489.8|7493.1|7490.3|7491.7|7488.9|1
1624603980000|2021-06-25 06:53:00|7493.1|7490.3|7491.1|7488.3|7494.5|7491.7|7491.1|7488.3|29
1624603990000|2021-06-25 06:53:10|7491|7488.2|7490.6|7487.8|7491|7488.2|7490.6|7487.8|0
1624604000000|2021-06-25 06:53:20|7490.5|7487.7|7491.6|7488.8|7492.1|7489.3|7489.6|7486.8|2
1624604010000|2021-06-25 06:53:30|7491.5|7488.7|7490.1|7487.3|7491.6|7488.8|7490.1|7487.3|8
1624604020000|2021-06-25 06:53:40|7489.6|7486.8|7488|7485.2|7489.6|7486.8|7488|7485.2|12
1624604030000|2021-06-25 06:53:50|7487.6|7484.8|7486.5|7483.7|7487.6|7484.8|7486.5|7483.7|12
1624604040000|2021-06-25 06:54:00|7487|7484.2|7488.1|7485.3|7488.1|7485.3|7487|7484.2|3
1624604050000|2021-06-25 06:54:10|7488.6|7485.8|7489.1|7486.3|7489.1|7486.3|7488.1|7485.3|5
1624604060000|2021-06-25 06:54:20|7489|7486.2|7488.6|7485.8|7489.1|7486.3|7488.6|7485.8|1
1624604070000|2021-06-25 06:54:30|7487.7|7484.9|7488|7485.2|7488.1|7485.3|7486.6|7483.8|48
1624604080000|2021-06-25 06:54:40|7488.1|7485.3|7488.5|7485.7|7489|7486.2|7488.1|7485.3|1
1624604090000|2021-06-25 06:54:50|7487.6|7484.8|7487.1|7484.3|7487.6|7484.8|7487|7484.2|6
1624604100000|2021-06-25 06:55:00|7487|7484.2|7487.6|7484.8|7487.6|7484.8|7487|7484.2|2
1624604110000|2021-06-25 06:55:10|7487.1|7484.3|7486.6|7483.8|7487.5|7484.7|7486.6|7483.8|5
1624604120000|2021-06-25 06:55:20|7487|7484.2|7487.1|7484.3|7487.1|7484.3|7486.6|7483.8|3
1624604130000|2021-06-25 06:55:30|7486.6|7483.8|7487.1|7484.3|7487.1|7484.3|7486.6|7483.8|1
1624604140000|2021-06-25 06:55:40|7487|7484.2|7487.6|7484.8|7487.6|7484.8|7487|7484.2|1
1624604150000|2021-06-25 06:55:50|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|3
1624604160000|2021-06-25 06:56:00|7487.5|7484.7|7487.1|7484.3|7487.5|7484.7|7486.7|7483.9|4
1624604170000|2021-06-25 06:56:10|7488.1|7485.3|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|3
1624604180000|2021-06-25 06:56:20|7487.6|7484.8|7488.1|7485.3|7488.1|7485.3|7487.6|7484.8|1
1624604190000|2021-06-25 06:56:30|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|0
1624604200000|2021-06-25 06:56:40|7489|7486.2|7489.1|7486.3|7489.1|7486.3|7489|7486.2|4
1624604220000|2021-06-25 06:57:00|7490.1|7487.3|7489|7486.2|7490.1|7487.3|7489|7486.2|6
1624604230000|2021-06-25 06:57:10|7488.6|7485.8|7489.1|7486.3|7489.1|7486.3|7488.6|7485.8|30
1624604240000|2021-06-25 06:57:20|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|0
1624604250000|2021-06-25 06:57:30|7489.5|7486.7|7489.6|7486.8|7490.1|7487.3|7489.5|7486.7|2
1624604260000|2021-06-25 06:57:40|7490.1|7487.3|7489.6|7486.8|7490.1|7487.3|7489.6|7486.8|0
1624604270000|2021-06-25 06:57:50|7489.5|7486.7|7489.1|7486.3|7489.5|7486.7|7488.6|7485.8|14
1624604280000|2021-06-25 06:58:00|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|3
1624604310000|2021-06-25 06:58:30|7490|7487.2|7489.1|7486.3|7490.1|7487.3|7489.1|7486.3|6
1624604320000|2021-06-25 06:58:40|7489.6|7486.8|7490.6|7487.8|7490.6|7487.8|7489.6|7486.8|1
1624604330000|2021-06-25 06:58:50|7489.6|7486.8|7492.1|7489.3|7492.6|7489.8|7489.6|7486.8|19
1624604340000|2021-06-25 06:59:00|7492|7489.2|7490.1|7487.3|7492|7489.2|7490.1|7487.3|4
1624604350000|2021-06-25 06:59:10|7490|7487.2|7488.6|7485.8|7490|7487.2|7488.6|7485.8|7
1624604360000|2021-06-25 06:59:20|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489|7486.2|0
1624604370000|2021-06-25 06:59:30|7489|7486.2|7487.9|7485.1|7489|7486.2|7487.6|7484.8|11
1624604380000|2021-06-25 06:59:40|7487|7484.2|7487|7484.2|7487.6|7484.8|7487|7484.2|2
1624604390000|2021-06-25 06:59:50|7487.1|7484.3|7487.1|7484.3|7487.5|7484.7|7486.6|7483.8|7
1624604400000|2021-06-25 07:00:00|7486.6|7483.8|7492.6|7489.8|7492.6|7489.8|7486.6|7483.8|13
1624604410000|2021-06-25 07:00:10|7492.5|7489.7|7495.5|7492.7|7496.7|7493.9|7492.5|7489.7|33
1624604420000|2021-06-25 07:00:20|7495.6|7492.8|7495|7492.2|7495.6|7492.8|7494.5|7491.7|21
1624604430000|2021-06-25 07:00:30|7494.5|7491.7|7492|7489.2|7494.5|7491.7|7491.5|7488.7|22
1624604440000|2021-06-25 07:00:40|7491.5|7488.7|7491|7488.2|7491.6|7488.8|7491|7488.2|10
1624604450000|2021-06-25 07:00:50|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|12
1624604460000|2021-06-25 07:01:00|7491|7488.2|7491.1|7488.3|7491.1|7488.3|7489.5|7486.7|15
1624604470000|2021-06-25 07:01:10|7492|7489.2|7492.5|7489.7|7492.5|7489.7|7492|7489.2|9
1624604480000|2021-06-25 07:01:20|7492|7489.2|7491.5|7488.7|7493|7490.2|7491.5|7488.7|11
1624604490000|2021-06-25 07:01:30|7492.5|7489.7|7491.5|7488.7|7492.5|7489.7|7491.5|7488.7|7
1624604500000|2021-06-25 07:01:40|7491|7488.2|7492|7489.2|7492.5|7489.7|7491|7488.2|10
1624604510000|2021-06-25 07:01:50|7492.4|7489.6|7493.5|7490.7|7493.5|7490.7|7491.5|7488.7|9
1624604520000|2021-06-25 07:02:00|7493|7490.2|7494.5|7491.7|7494.5|7491.7|7493|7490.2|19
1624604530000|2021-06-25 07:02:10|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|4
1624604540000|2021-06-25 07:02:20|7494.5|7491.7|7494.5|7491.7|7494.6|7491.8|7493.6|7490.8|9
1624604550000|2021-06-25 07:02:30|7494.6|7491.8|7494.5|7491.7|7494.6|7491.8|7494.5|7491.7|11
1624604560000|2021-06-25 07:02:40|7494.6|7491.8|7495|7492.2|7495.1|7492.3|7494.5|7491.7|3
1624604570000|2021-06-25 07:02:50|7494.5|7491.7|7495|7492.2|7495|7492.2|7494.5|7491.7|8
1624604580000|2021-06-25 07:03:00|7494.6|7491.8|7495.5|7492.7|7495.5|7492.7|7494.6|7491.8|11
1624604590000|2021-06-25 07:03:10|7495.6|7492.8|7496.1|7493.3|7496.1|7493.3|7495.6|7492.8|6
1624604600000|2021-06-25 07:03:20|7496.5|7493.7|7496|7493.2|7496.5|7493.7|7496|7493.2|4
1624604610000|2021-06-25 07:03:30|||||||||9
1624604620000|2021-06-25 07:03:40|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7
1624604630000|2021-06-25 07:03:50|7495|7492.2|7495.6|7492.8|7495.6|7492.8|7495|7492.2|1
1624604640000|2021-06-25 07:04:00|7496|7493.2|7496|7493.2|7496|7493.2|7495.1|7492.3|10
1624604650000|2021-06-25 07:04:10|7495.6|7492.8|7494|7491.2|7495.6|7492.8|7494|7491.2|6
1624604660000|2021-06-25 07:04:20|7494.1|7491.3|7494.5|7491.7|7494.6|7491.8|7494.1|7491.3|7
1624604670000|2021-06-25 07:04:30|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|11
1624604690000|2021-06-25 07:04:50|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|10
1624604700000|2021-06-25 07:05:00|7492.6|7489.8|7494.1|7491.3|7494.5|7491.7|7492.6|7489.8|11
1624604710000|2021-06-25 07:05:10|7494.6|7491.8|7496|7493.2|7496.1|7493.3|7494.5|7491.7|9
1624604720000|2021-06-25 07:05:20|7495.6|7492.8|7496.1|7493.3|7496.1|7493.3|7495.6|7492.8|6
1624604730000|2021-06-25 07:05:30|7496|7493.2|7496.1|7493.3|7496.5|7493.7|7495.1|7492.3|27
1624604740000|2021-06-25 07:05:40|7496|7493.2|7495.1|7492.3|7496|7493.2|7495.1|7492.3|5
1624604750000|2021-06-25 07:05:50|7495.6|7492.8|7494.5|7491.7|7495.6|7492.8|7494.5|7491.7|1
1624604760000|2021-06-25 07:06:00|7494.1|7491.3|7493.1|7490.3|7494.1|7491.3|7492.6|7489.8|5
1624604770000|2021-06-25 07:06:10|7493.6|7490.8|7493.1|7490.3|7493.6|7490.8|7493.1|7490.3|5
1624604780000|2021-06-25 07:06:20|7493.6|7490.8|7493.5|7490.7|7493.6|7490.8|7493.5|7490.7|1
1624604790000|2021-06-25 07:06:30|7493|7490.2|7493.1|7490.3|7493.1|7490.3|7493|7490.2|4
1624604800000|2021-06-25 07:06:40|7492.6|7489.8|7491.6|7488.8|7493|7490.2|7491.6|7488.8|20
1624604810000|2021-06-25 07:06:50|7492|7489.2|7493.1|7490.3|7493.5|7490.7|7492|7489.2|5
1624604820000|2021-06-25 07:07:00|7493.6|7490.8|7493|7490.2|7493.6|7490.8|7493|7490.2|2
1624604830000|2021-06-25 07:07:10|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|3
1624604840000|2021-06-25 07:07:20|7493|7490.2|7492.6|7489.8|7493|7490.2|7492.6|7489.8|4
1624604850000|2021-06-25 07:07:30|7492.4|7489.6|7491.6|7488.8|7492.5|7489.7|7491.6|7488.8|7
1624604860000|2021-06-25 07:07:40|7492.6|7489.8|7493.1|7490.3|7493.1|7490.3|7492.6|7489.8|3
1624604870000|2021-06-25 07:07:50|7493.6|7490.8|7493.6|7490.8|7494.1|7491.3|7493.5|7490.7|25
1624604880000|2021-06-25 07:08:00|7493.5|7490.7|7490.5|7487.7|7493.5|7490.7|7490|7487.2|12
1624604890000|2021-06-25 07:08:10|7490.6|7487.8|7490.5|7487.7|7491.1|7488.3|7490|7487.2|1
1624604900000|2021-06-25 07:08:20|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.1|7487.3|4
1624604910000|2021-06-25 07:08:30|7491.5|7488.7|7488.5|7485.7|7491.6|7488.8|7488.5|7485.7|29
1624604920000|2021-06-25 07:08:40|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.4|7485.6|23
1624604930000|2021-06-25 07:08:50|7489.5|7486.7|7490.5|7487.7|7490.5|7487.7|7489.4|7486.6|12
1624604940000|2021-06-25 07:09:00|7490.4|7487.6|7492|7489.2|7492|7489.2|7490.4|7487.6|19
1624604950000|2021-06-25 07:09:10|7491.9|7489.1|7490.4|7487.6|7491.9|7489.1|7490.4|7487.6|7
1624604960000|2021-06-25 07:09:20|7490.5|7487.7|7491|7488.2|7491|7488.2|7490.5|7487.7|3
1624604970000|2021-06-25 07:09:30|7491.5|7488.7|7490.9|7488.1|7491.6|7488.8|7490.5|7487.7|7
1624604980000|2021-06-25 07:09:40|7491|7488.2|7491.5|7488.7|7491.9|7489.1|7491|7488.2|2
1624604990000|2021-06-25 07:09:50|7491|7488.2|7490|7487.2|7491|7488.2|7489.5|7486.7|1
1624605000000|2021-06-25 07:10:00|7490.4|7487.6|7490|7487.2|7490.5|7487.7|7489.9|7487.1|6
1624605010000|2021-06-25 07:10:10|7489.8|7487|7489.9|7487.1|7489.9|7487.1|7488.9|7486.1|16
1624605020000|2021-06-25 07:10:20|7490.4|7487.6|7491.4|7488.6|7491.4|7488.6|7490.4|7487.6|3
1624605030000|2021-06-25 07:10:30|7491|7488.2|7490.4|7487.6|7491.5|7488.7|7490.4|7487.6|6
1624605040000|2021-06-25 07:10:40|7489.9|7487.1|7489.4|7486.6|7490|7487.2|7489.4|7486.6|0
1624605050000|2021-06-25 07:10:50|7489.5|7486.7|7490.4|7487.6|7491.3|7488.5|7489.5|7486.7|4
1624605060000|2021-06-25 07:11:00|7490.5|7487.7|7492.6|7489.8|7492.6|7489.8|7490.5|7487.7|7
1624605070000|2021-06-25 07:11:10|7493|7490.2|7493.5|7490.7|7493.5|7490.7|7493|7490.2|1
1624605080000|2021-06-25 07:11:20|7493.6|7490.8|7495.6|7492.8|7495.6|7492.8|7493.6|7490.8|8
1624605090000|2021-06-25 07:11:30|7495.4|7492.6|7496.6|7493.8|7496.6|7493.8|7495.4|7492.6|8
1624605100000|2021-06-25 07:11:40|7496|7493.2|7495.1|7492.3|7496|7493.2|7495.1|7492.3|3
1624605110000|2021-06-25 07:11:50|7495|7492.2|7494.1|7491.3|7495|7492.2|7494|7491.2|2
1624605120000|2021-06-25 07:12:00|7494.5|7491.7|7494.6|7491.8|7494.6|7491.8|7494.5|7491.7|2
1624605130000|2021-06-25 07:12:10|7495|7492.2|7493.6|7490.8|7495|7492.2|7493.6|7490.8|4
1624605140000|2021-06-25 07:12:20|7494.1|7491.3|7494|7491.2|7494.1|7491.3|7494|7491.2|4
1624605150000|2021-06-25 07:12:30|7494.1|7491.3|7494.1|7491.3|7494.4|7491.6|7493.6|7490.8|4
1624605160000|2021-06-25 07:12:40|7494.6|7491.8|7494.5|7491.7|7494.6|7491.8|7494|7491.2|1
1624605170000|2021-06-25 07:12:50|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|3
1624605180000|2021-06-25 07:13:00|7496|7493.2|7495.1|7492.3|7496.9|7494.1|7494.6|7491.8|9
1624605190000|2021-06-25 07:13:10|7495|7492.2|7497.5|7494.7|7497.5|7494.7|7495|7492.2|4
1624605200000|2021-06-25 07:13:20|7497|7494.2|7497.5|7494.7|7497.5|7494.7|7496.6|7493.8|4
1624605210000|2021-06-25 07:13:30|7497|7494.2|7496.5|7493.7|7497|7494.2|7496.5|7493.7|1
1624605220000|2021-06-25 07:13:40|7497.1|7494.3|7497.5|7494.7|7497.6|7494.8|7497.1|7494.3|9
1624605230000|2021-06-25 07:13:50|7497|7494.2|7497.5|7494.7|7497.5|7494.7|7497|7494.2|7
1624605240000|2021-06-25 07:14:00|7497.6|7494.8|7497|7494.2|7498|7495.2|7497|7494.2|8
1624605250000|2021-06-25 07:14:10|7497.5|7494.7|7498|7495.2|7498|7495.2|7497.5|7494.7|8
1624605260000|2021-06-25 07:14:20|7498.1|7495.3|7498|7495.2|7498.5|7495.7|7498|7495.2|2
1624605270000|2021-06-25 07:14:30|7498.1|7495.3|7498|7495.2|7498.5|7495.7|7497.5|7494.7|1
1624605280000|2021-06-25 07:14:40|7497.6|7494.8|7497.5|7494.7|7497.6|7494.8|7497.5|7494.7|53
1624605290000|2021-06-25 07:14:50|7497|7494.2|7498|7495.2|7498|7495.2|7497|7494.2|1
1624605300000|2021-06-25 07:15:00|7497.5|7494.7|7498|7495.2|7498|7495.2|7497.5|7494.7|8
1624605310000|2021-06-25 07:15:10|7497.9|7495.1|7497.6|7494.8|7497.9|7495.1|7497|7494.2|8
1624605320000|2021-06-25 07:15:20|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|3
1624605330000|2021-06-25 07:15:30|7498.5|7495.7|7499.5|7496.7|7499.5|7496.7|7498|7495.2|8
1624605340000|2021-06-25 07:15:40|7498.5|7495.7|7498.5|7495.7|7499|7496.2|7498.5|7495.7|8
1624605350000|2021-06-25 07:15:50|7499|7496.2|7499.5|7496.7|7499.5|7496.7|7498.5|7495.7|1
1624605360000|2021-06-25 07:16:00|||||||||6
1624605370000|2021-06-25 07:16:10|7499|7496.2|7499.5|7496.7|7499.5|7496.7|7498.5|7495.7|2
1624605380000|2021-06-25 07:16:20|7499|7496.2|7498|7495.2|7499|7496.2|7498|7495.2|3
1624605390000|2021-06-25 07:16:30|7498.4|7495.6|7499|7496.2|7499|7496.2|7498.4|7495.6|5
1624605400000|2021-06-25 07:16:40|||||||||2
1624605410000|2021-06-25 07:16:50|7498.5|7495.7|7496|7493.2|7498.5|7495.7|7496|7493.2|4
1624605420000|2021-06-25 07:17:00|7496.5|7493.7|7497.4|7494.6|7497.5|7494.7|7496|7493.2|7
1624605430000|2021-06-25 07:17:10|7497.5|7494.7|7495.5|7492.7|7497.5|7494.7|7495.5|7492.7|5
1624605440000|2021-06-25 07:17:20|||||||||3
1624605450000|2021-06-25 07:17:30|7496.4|7493.6|7496.5|7493.7|7496.5|7493.7|7496.4|7493.6|5
1624605460000|2021-06-25 07:17:40|7497.5|7494.7|7498|7495.2|7498.4|7495.6|7497.5|7494.7|1
1624605470000|2021-06-25 07:17:50|7498.5|7495.7|7498|7495.2|7498.5|7495.7|7498|7495.2|1
1624605480000|2021-06-25 07:18:00|7497.5|7494.7|7499|7496.2|7499|7496.2|7497.5|7494.7|9
1624605490000|2021-06-25 07:18:10|||||||||1
1624605500000|2021-06-25 07:18:20|7500.4|7497.6|7498.5|7495.7|7500.4|7497.6|7498.5|7495.7|7
1624605510000|2021-06-25 07:18:30|7499|7496.2|7499|7496.2|7499|7496.2|7499|7496.2|5
1624605520000|2021-06-25 07:18:40|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|2
1624605530000|2021-06-25 07:18:50|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|3
1624605540000|2021-06-25 07:19:00|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498|7495.2|4
1624605550000|2021-06-25 07:19:10|7498|7495.2|7498|7495.2|7498|7495.2|7497.5|7494.7|11
1624605560000|2021-06-25 07:19:20|7497.5|7494.7|7497|7494.2|7497.5|7494.7|7496.5|7493.7|7
1624605570000|2021-06-25 07:19:30|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.5|7493.7|2
1624605580000|2021-06-25 07:19:40|7496.9|7494.1|7495.5|7492.7|7496.9|7494.1|7495.5|7492.7|2
1624605590000|2021-06-25 07:19:50|7495.1|7492.3|7496|7493.2|7496|7493.2|7495.1|7492.3|3
1624605600000|2021-06-25 07:20:00|7495.5|7492.7|7496.5|7493.7|7496.5|7493.7|7495.5|7492.7|4
1624605610000|2021-06-25 07:20:10|7497|7494.2|7497|7494.2|7497|7494.2|7496.5|7493.7|8
1624605620000|2021-06-25 07:20:20|7496.6|7493.8|7497|7494.2|7497|7494.2|7496.6|7493.8|1
1624605630000|2021-06-25 07:20:30|7498.5|7495.7|7498|7495.2|7498.5|7495.7|7497.6|7494.8|11
1624605640000|2021-06-25 07:20:40|||||||||2
1624605650000|2021-06-25 07:20:50|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|1
1624605660000|2021-06-25 07:21:00|7497.4|7494.6|7497.5|7494.7|7497.5|7494.7|7496.5|7493.7|8
1624605670000|2021-06-25 07:21:10|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.5|7493.7|3
1624605680000|2021-06-25 07:21:20|7496.5|7493.7|7496|7493.2|7496.5|7493.7|7496|7493.2|4
1624605690000|2021-06-25 07:21:30|||||||||1
1624605700000|2021-06-25 07:21:40|||||||||5
1624605710000|2021-06-25 07:21:50|7495.5|7492.7|7494.5|7491.7|7495.5|7492.7|7494.5|7491.7|1
1624605720000|2021-06-25 07:22:00|7495|7492.2|7492.5|7489.7|7495|7492.2|7492.4|7489.6|9
1624605730000|2021-06-25 07:22:10|7493|7490.2|7493|7490.2|7493.4|7490.6|7492.9|7490.1|2
1624605740000|2021-06-25 07:22:20|7493.4|7490.6|7493.4|7490.6|7493.5|7490.7|7493.4|7490.6|4
1624605750000|2021-06-25 07:22:30|7492.5|7489.7|7493.5|7490.7|7493.5|7490.7|7492.5|7489.7|1
1624605760000|2021-06-25 07:22:40|||||||||3
1624605770000|2021-06-25 07:22:50|7493.4|7490.6|7493.5|7490.7|7493.5|7490.7|7493.4|7490.6|1
1624605780000|2021-06-25 07:23:00|7494|7491.2|7493.5|7490.7|7494|7491.2|7493.5|7490.7|3
1624605790000|2021-06-25 07:23:10|7494.5|7491.7|7493|7490.2|7494.5|7491.7|7493|7490.2|102
1624605800000|2021-06-25 07:23:20|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|1
1624605810000|2021-06-25 07:23:30|7493.5|7490.7|7493.9|7491.1|7493.9|7491.1|7493.5|7490.7|3
1624605820000|2021-06-25 07:23:40|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|1
1624605830000|2021-06-25 07:23:50|7493.5|7490.7|7491.5|7488.7|7493.5|7490.7|7491.5|7488.7|7
1624605840000|2021-06-25 07:24:00|7491.9|7489.1|7492|7489.2|7492.4|7489.6|7491.5|7488.7|5
1624605850000|2021-06-25 07:24:10|7491.9|7489.1|7491.5|7488.7|7491.9|7489.1|7491.4|7488.6|0
1624605860000|2021-06-25 07:24:20|7492|7489.2|7491.5|7488.7|7492|7489.2|7491.5|7488.7|2
1624605870000|2021-06-25 07:24:30|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|1
1624605880000|2021-06-25 07:24:40|7492.5|7489.7|7493|7490.2|7493|7490.2|7492.4|7489.6|2
1624605890000|2021-06-25 07:24:50|||||||||1
1624605900000|2021-06-25 07:25:00|7492.9|7490.1|7493|7490.2|7493|7490.2|7492.4|7489.6|5
1624605910000|2021-06-25 07:25:10|7492.5|7489.7|7493|7490.2|7493|7490.2|7492.5|7489.7|4
1624605920000|2021-06-25 07:25:20|7493.5|7490.7|7494.4|7491.6|7494.5|7491.7|7493.4|7490.6|5
1624605930000|2021-06-25 07:25:30|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|1
1624605940000|2021-06-25 07:25:40|||||||||1
1624605950000|2021-06-25 07:25:50|7494.4|7491.6|7494.5|7491.7|7494.5|7491.7|7494.4|7491.6|3
1624605960000|2021-06-25 07:26:00|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|4
1624605970000|2021-06-25 07:26:10|7494|7491.2|7495|7492.2|7495|7492.2|7494|7491.2|1
1624605980000|2021-06-25 07:26:20|7495.5|7492.7|7496|7493.2|7496|7493.2|7495|7492.2|3
1624605990000|2021-06-25 07:26:30|||||||||1
1624606000000|2021-06-25 07:26:40|7496.4|7493.6|7496|7493.2|7496.5|7493.7|7496|7493.2|3
1624606010000|2021-06-25 07:26:50|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|1
1624606020000|2021-06-25 07:27:00|7497|7494.2|7495.5|7492.7|7497|7494.2|7495.5|7492.7|3
1624606030000|2021-06-25 07:27:10|7495.9|7493.1|7496.9|7494.1|7497|7494.2|7495.5|7492.7|2
1624606040000|2021-06-25 07:27:20|7496.4|7493.6|7496.4|7493.6|7496.5|7493.7|7496.4|7493.6|2
1624606050000|2021-06-25 07:27:30|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.4|7493.6|2
1624606060000|2021-06-25 07:27:40|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|1
1624606070000|2021-06-25 07:27:50|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|3
1624606080000|2021-06-25 07:28:00|7497|7494.2|7498|7495.2|7498|7495.2|7496.9|7494.1|10
1624606090000|2021-06-25 07:28:10|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|6
1624606100000|2021-06-25 07:28:20|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7498|7495.2|1
1624606110000|2021-06-25 07:28:30|7498.4|7495.6|7497.5|7494.7|7498.4|7495.6|7497|7494.2|65
1624606120000|2021-06-25 07:28:40|7498|7495.2|7498|7495.2|7498|7495.2|7497.9|7495.1|2
1624606130000|2021-06-25 07:28:50|||||||||3
1624606140000|2021-06-25 07:29:00|7498.5|7495.7|7498|7495.2|7499|7496.2|7498|7495.2|8
1624606150000|2021-06-25 07:29:10|7497.9|7495.1|7497.9|7495.1|7498|7495.2|7497.9|7495.1|0
1624606160000|2021-06-25 07:29:20|||||||||1
1624606170000|2021-06-25 07:29:30|7498|7495.2|7498.4|7495.6|7498.4|7495.6|7497.9|7495.1|2
1624606180000|2021-06-25 07:29:40|7497.9|7495.1|7497.9|7495.1|7498|7495.2|7497.9|7495.1|0
1624606190000|2021-06-25 07:29:50|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7497.4|7494.6|1
1624606200000|2021-06-25 07:30:00|7497.4|7494.6|7498|7495.2|7498|7495.2|7497.4|7494.6|6
1624606220000|2021-06-25 07:30:20|7498.4|7495.6|7499|7496.2|7499|7496.2|7498.4|7495.6|4
1624606230000|2021-06-25 07:30:30|7499.1|7496.3|7499.4|7496.6|7500|7497.2|7499.1|7496.3|12
1624606240000|2021-06-25 07:30:40|7499.5|7496.7|7499|7496.2|7499.5|7496.7|7499|7496.2|7
1624606250000|2021-06-25 07:30:50|7499.5|7496.7|7499.4|7496.6|7499.5|7496.7|7499.4|7496.6|1
1624606260000|2021-06-25 07:31:00|||||||||1
1624606270000|2021-06-25 07:31:10|7499|7496.2|7497.5|7494.7|7499|7496.2|7497.5|7494.7|6
1624606280000|2021-06-25 07:31:20|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|1
1624606290000|2021-06-25 07:31:30|||||||||1
1624606300000|2021-06-25 07:31:40|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.5|7493.7|4
1624606310000|2021-06-25 07:31:50|7496.9|7494.1|7497|7494.2|7497|7494.2|7496.9|7494.1|4
1624606320000|2021-06-25 07:32:00|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|3
1624606330000|2021-06-25 07:32:10|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|0
1624606340000|2021-06-25 07:32:20|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|2
1624606350000|2021-06-25 07:32:30|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|2
1624606360000|2021-06-25 07:32:40|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|40
1624606370000|2021-06-25 07:32:50|7496.5|7493.7|7497.5|7494.7|7497.5|7494.7|7496.5|7493.7|31
1624606380000|2021-06-25 07:33:00|7498.4|7495.6|7500.5|7497.7|7500.5|7497.7|7498.4|7495.6|40
1624606390000|2021-06-25 07:33:10|7500|7497.2|7499.5|7496.7|7500|7497.2|7499.5|7496.7|4
1624606400000|2021-06-25 07:33:20|7499|7496.2|7498.5|7495.7|7499.5|7496.7|7498.5|7495.7|2
1624606410000|2021-06-25 07:33:30|7499|7496.2|7499.4|7496.6|7499.5|7496.7|7499|7496.2|2
1624606420000|2021-06-25 07:33:40|7499|7496.2|7500.5|7497.7|7500.5|7497.7|7499|7496.2|14
1624606430000|2021-06-25 07:33:50|7500.4|7497.6|7500.5|7497.7|7500.5|7497.7|7499.5|7496.7|23
1624606440000|2021-06-25 07:34:00|||||||||17
1624606450000|2021-06-25 07:34:10|7501|7498.2|7501|7498.2|7501|7498.2|7501|7498.2|6
1624606460000|2021-06-25 07:34:20|7501.1|7498.3|7501.5|7498.7|7501.5|7498.7|7501.1|7498.3|48
1624606470000|2021-06-25 07:34:30|7502|7499.2|7502|7499.2|7502|7499.2|7501.5|7498.7|25
1624606480000|2021-06-25 07:34:40|7501.5|7498.7|7502|7499.2|7502.5|7499.7|7501.5|7498.7|8
1624606490000|2021-06-25 07:34:50|7502.5|7499.7|7502|7499.2|7502.5|7499.7|7502|7499.2|16
1624606500000|2021-06-25 07:35:00|7501.9|7499.1|7501.5|7498.7|7501.9|7499.1|7501.5|7498.7|4
1624606510000|2021-06-25 07:35:10|7501.6|7498.8|7502.4|7499.6|7502.5|7499.7|7501.6|7498.8|0
1624606530000|2021-06-25 07:35:30|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7
1624606540000|2021-06-25 07:35:40|7503.4|7500.6|7503.4|7500.6|7503.5|7500.7|7503.4|7500.6|11
1624606550000|2021-06-25 07:35:50|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|19
1624606560000|2021-06-25 07:36:00|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|4
1624606570000|2021-06-25 07:36:10|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|0
1624606580000|2021-06-25 07:36:20|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|3
1624606590000|2021-06-25 07:36:30|7504.5|7501.7|7504.4|7501.6|7505|7502.2|7504|7501.2|19
1624606600000|2021-06-25 07:36:40|7504.5|7501.7|7505.4|7502.6|7505.5|7502.7|7504.4|7501.6|4
1624606610000|2021-06-25 07:36:50|7505.5|7502.7|7505.4|7502.6|7505.5|7502.7|7505.4|7502.6|17
1624606620000|2021-06-25 07:37:00|7505.5|7502.7|7506|7503.2|7506|7503.2|7505.5|7502.7|6
1624606630000|2021-06-25 07:37:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1624606640000|2021-06-25 07:37:20|||||||||1
1624606650000|2021-06-25 07:37:30|7506|7503.2|7506.5|7503.7|7506.5|7503.7|7506|7503.2|41
1624606660000|2021-06-25 07:37:40|7506.4|7503.6|7506.4|7503.6|7506.5|7503.7|7506.4|7503.6|17
1624606670000|2021-06-25 07:37:50|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1624606680000|2021-06-25 07:38:00|7507|7504.2|7508|7505.2|7508|7505.2|7507|7504.2|28
1624606690000|2021-06-25 07:38:10|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1624606710000|2021-06-25 07:38:30|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.5|7504.7|3
1624606730000|2021-06-25 07:38:50|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|10
1624606740000|2021-06-25 07:39:00|7507.5|7504.7|7508.4|7505.6|7508.5|7505.7|7507.5|7504.7|24
1624606750000|2021-06-25 07:39:10|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|13
1624606760000|2021-06-25 07:39:20|||||||||1
1624606770000|2021-06-25 07:39:30|7509.3|7506.5|7508.5|7505.7|7509.4|7506.6|7508.4|7505.6|14
1624606780000|2021-06-25 07:39:40|7509.4|7506.6|7508.5|7505.7|7509.5|7506.7|7508.5|7505.7|10
1624606790000|2021-06-25 07:39:50|7509.5|7506.7|7508.5|7505.7|7509.5|7506.7|7508.4|7505.6|5
1624606800000|2021-06-25 07:40:00|7509|7506.2|7508.4|7505.6|7509|7506.2|7508.4|7505.6|11
1624606810000|2021-06-25 07:40:10|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|4
1624606820000|2021-06-25 07:40:20|7508.4|7505.6|7508.5|7505.7|7508.5|7505.7|7508.4|7505.6|3
1624606830000|2021-06-25 07:40:30|7508.4|7505.6|7508.4|7505.6|7508.5|7505.7|7508.4|7505.6|4
1624606840000|2021-06-25 07:40:40|7508.5|7505.7|7508.4|7505.6|7508.5|7505.7|7508.4|7505.6|0
1624606850000|2021-06-25 07:40:50|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|6
1624606860000|2021-06-25 07:41:00|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|28
1624606880000|2021-06-25 07:41:20|7509.4|7506.6|7507.5|7504.7|7509.4|7506.6|7505.6|7502.8|256
1624606890000|2021-06-25 07:41:30|7507.9|7505.1|7507.9|7505.1|7508|7505.2|7507.9|7505.1|10
1624606900000|2021-06-25 07:41:40|7507.5|7504.7|7507.4|7504.6|7507.5|7504.7|7506.9|7504.1|22
1624606910000|2021-06-25 07:41:50|7506.9|7504.1|7507|7504.2|7507|7504.2|7506.9|7504.1|0
1624606920000|2021-06-25 07:42:00|7506.9|7504.1|7506.5|7503.7|7506.9|7504.1|7506.5|7503.7|14
1624606930000|2021-06-25 07:42:10|7506.6|7503.8|7507.5|7504.7|7507.5|7504.7|7506.6|7503.8|0
1624606940000|2021-06-25 07:42:20|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|11
1624606950000|2021-06-25 07:42:30|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|12
1624606960000|2021-06-25 07:42:40|7505.4|7502.6|7505.4|7502.6|7505.5|7502.7|7504.9|7502.1|9
1624606970000|2021-06-25 07:42:50|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|0
1624606980000|2021-06-25 07:43:00|7505.9|7503.1|7508.6|7505.8|7510.1|7507.3|7505.9|7503.1|436
1624606990000|2021-06-25 07:43:10|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|11
1624607000000|2021-06-25 07:43:20|7509.5|7506.7|7509.6|7506.8|7509.6|7506.8|7509.5|7506.7|4
1624607010000|2021-06-25 07:43:30|7509.5|7506.7|7509.6|7506.8|7509.6|7506.8|7509.5|7506.7|15
1624607040000|2021-06-25 07:44:00|7510.1|7507.3|7509.6|7506.8|7510.1|7507.3|7509.6|7506.8|18
1624607050000|2021-06-25 07:44:10|||||||||30
1624607060000|2021-06-25 07:44:20|||||||||3
1624607070000|2021-06-25 07:44:30|7509.5|7506.7|7508.6|7505.8|7509.5|7506.7|7508.5|7505.7|6
1624607080000|2021-06-25 07:44:40|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|7507.5|7504.7|1
1624607090000|2021-06-25 07:44:50|7507.5|7504.7|7507.6|7504.8|7507.6|7504.8|7507.5|7504.7|0
1624607100000|2021-06-25 07:45:00|7507.5|7504.7|7506.6|7503.8|7507.5|7504.7|7506.5|7503.7|7
1624607110000|2021-06-25 07:45:10|||||||||5
1624607120000|2021-06-25 07:45:20|7506.7|7503.9|7507.1|7504.3|7507.1|7504.3|7506.7|7503.9|14
1624607130000|2021-06-25 07:45:30|7507.6|7504.8|7507.1|7504.3|7507.6|7504.8|7507.1|7504.3|2
1624607150000|2021-06-25 07:45:50|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.5|7503.7|12
1624607160000|2021-06-25 07:46:00|7504.1|7501.3|7504.6|7501.8|7504.6|7501.8|7504.1|7501.3|221
1624607170000|2021-06-25 07:46:10|7504.5|7501.7|7504.6|7501.8|7505.1|7502.3|7504.5|7501.7|30
1624607180000|2021-06-25 07:46:20|7505.5|7502.7|7505.5|7502.7|7505.6|7502.8|7505.1|7502.3|24
1624607190000|2021-06-25 07:46:30|7505.1|7502.3|7506.1|7503.3|7506.6|7503.8|7505.1|7502.3|31
1624607200000|2021-06-25 07:46:40|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|16
1624607210000|2021-06-25 07:46:50|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|0
1624607220000|2021-06-25 07:47:00|7505.6|7502.8|7507.5|7504.7|7507.6|7504.8|7505.6|7502.8|8
1624607230000|2021-06-25 07:47:10|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|1
1624607240000|2021-06-25 07:47:20|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|0
1624607250000|2021-06-25 07:47:30|7507.5|7504.7|7508.5|7505.7|7508.5|7505.7|7507.5|7504.7|5
1624607260000|2021-06-25 07:47:40|7509|7506.2|7508.6|7505.8|7509|7506.2|7508.6|7505.8|36
1624607270000|2021-06-25 07:47:50|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508|7505.2|2
1624607280000|2021-06-25 07:48:00|7508.6|7505.8|7509.5|7506.7|7509.5|7506.7|7508.6|7505.8|20
1624607290000|2021-06-25 07:48:10|7509.6|7506.8|7509.5|7506.7|7509.6|7506.8|7509.5|7506.7|2
1624607310000|2021-06-25 07:48:30|7509|7506.2|7509.5|7506.7|7509.5|7506.7|7509|7506.2|7
1624607320000|2021-06-25 07:48:40|7508.6|7505.8|7509.1|7506.3|7509.5|7506.7|7508.6|7505.8|1
1624607330000|2021-06-25 07:48:50|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|0
1624607340000|2021-06-25 07:49:00|7509.6|7506.8|7509.5|7506.7|7510|7507.2|7509.5|7506.7|17
1624607350000|2021-06-25 07:49:10|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.5|7506.7|23
1624607360000|2021-06-25 07:49:20|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|3
1624607370000|2021-06-25 07:49:30|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|5
1624607400000|2021-06-25 07:50:00|7510.5|7507.7|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|5
1624607410000|2021-06-25 07:50:10|7509.6|7506.8|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|12
1624607420000|2021-06-25 07:50:20|7509.6|7506.8|7510.5|7507.7|7510.5|7507.7|7509.6|7506.8|0
1624607430000|2021-06-25 07:50:30|||||||||24
1624607440000|2021-06-25 07:50:40|7510|7507.2|7510|7507.2|7510|7507.2|7509.6|7506.8|0
1624607450000|2021-06-25 07:50:50|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|10
1624607460000|2021-06-25 07:51:00|7510.4|7507.6|7510|7507.2|7510.4|7507.6|7509.6|7506.8|2
1624607490000|2021-06-25 07:51:30|7510.5|7507.7|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|2
1624607500000|2021-06-25 07:51:40|7509|7506.2|7508.6|7505.8|7509|7506.2|7508.6|7505.8|10
1624607510000|2021-06-25 07:51:50|7508.4|7505.6|7508.5|7505.7|7508.5|7505.7|7507.5|7504.7|71
1624607520000|2021-06-25 07:52:00|7509.4|7506.6|7509.5|7506.7|7510|7507.2|7509|7506.2|30
1624607540000|2021-06-25 07:52:20|||||||||5
1624607550000|2021-06-25 07:52:30|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|2
1624607560000|2021-06-25 07:52:40|7510.5|7507.7|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|37
1624607580000|2021-06-25 07:53:00|||||||||2
1624607600000|2021-06-25 07:53:20|7508.6|7505.8|7509.5|7506.7|7509.6|7506.8|7508.6|7505.8|281
1624607610000|2021-06-25 07:53:30|7509|7506.2|7509.6|7506.8|7509.6|7506.8|7509|7506.2|146
1624607620000|2021-06-25 07:53:40|||||||||2
1624607630000|2021-06-25 07:53:50|7509.5|7506.7|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|2
1624607640000|2021-06-25 07:54:00|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|4
1624607650000|2021-06-25 07:54:10|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1624607670000|2021-06-25 07:54:30|||||||||2
1624607680000|2021-06-25 07:54:40|||||||||9
1624607690000|2021-06-25 07:54:50|7510.5|7507.7|7510.5|7507.7|7510.6|7507.8|7510.5|7507.7|1
1624607700000|2021-06-25 07:55:00|7510.6|7507.8|7510.5|7507.7|7510.6|7507.8|7510.5|7507.7|2
1624607710000|2021-06-25 07:55:10|7510|7507.2|7509.5|7506.7|7510|7507.2|7509.5|7506.7|1
1624607720000|2021-06-25 07:55:20|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|0
1624607730000|2021-06-25 07:55:30|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|2
1624607750000|2021-06-25 07:55:50|||||||||1
1624607760000|2021-06-25 07:56:00|||||||||2
1624607770000|2021-06-25 07:56:10|7508.6|7505.8|7507.6|7504.8|7508.6|7505.8|7507.5|7504.7|17
1624607780000|2021-06-25 07:56:20|7507.5|7504.7|7508.5|7505.7|7508.5|7505.7|7506.6|7503.8|28
1624607790000|2021-06-25 07:56:30|||||||||2
1624607800000|2021-06-25 07:56:40|||||||||5
1624607810000|2021-06-25 07:56:50|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|0
1624607820000|2021-06-25 07:57:00|7509|7506.2|7509.6|7506.8|7509.6|7506.8|7509|7506.2|18
1624607830000|2021-06-25 07:57:10|7510|7507.2|7510|7507.2|7510.6|7507.8|7510|7507.2|22
1624607840000|2021-06-25 07:57:20|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|3
1624607850000|2021-06-25 07:57:30|7510.1|7507.3|7511.5|7508.7|7511.6|7508.8|7510.1|7507.3|77
1624607860000|2021-06-25 07:57:40|7512.5|7509.7|7512.6|7509.8|7512.6|7509.8|7511.5|7508.7|36
1624607870000|2021-06-25 07:57:50|7513.1|7510.3|7513.5|7510.7|7513.6|7510.8|7513.1|7510.3|17
1624607880000|2021-06-25 07:58:00|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.5|7510.7|7
1624607890000|2021-06-25 07:58:10|7513.5|7510.7|7512.6|7509.8|7513.5|7510.7|7512.6|7509.8|2
1624607900000|2021-06-25 07:58:20|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|1
1624607910000|2021-06-25 07:58:30|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513|7510.2|6
1624607920000|2021-06-25 07:58:40|||||||||3
1624607930000|2021-06-25 07:58:50|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|6
1624607940000|2021-06-25 07:59:00|7514|7511.2|7515|7512.2|7515|7512.2|7514|7511.2|6
1624607950000|2021-06-25 07:59:10|7515.5|7512.7|7515.5|7512.7|7515.6|7512.8|7515.5|7512.7|5
1624607960000|2021-06-25 07:59:20|7515|7512.2|7513.6|7510.8|7515.5|7512.7|7513.5|7510.7|12
1624607970000|2021-06-25 07:59:30|7514|7511.2|7514.6|7511.8|7514.6|7511.8|7514|7511.2|7
1624607980000|2021-06-25 07:59:40|7515|7512.2|7515.5|7512.7|7515.6|7512.8|7515|7512.2|11
1624607990000|2021-06-25 07:59:50|7515|7512.2|7516.5|7513.7|7516.5|7513.7|7515|7512.2|16
1624608000000|2021-06-25 08:00:00|7516|7513.2|7515.5|7512.7|7517.5|7514.7|7515.5|7512.7|64
1624608010000|2021-06-25 08:00:10|7515.6|7512.8|7516.5|7513.7|7516.5|7513.7|7515.5|7512.7|29
1624608020000|2021-06-25 08:00:20|7516|7513.2|7516.5|7513.7|7516.5|7513.7|7516|7513.2|3
1624608030000|2021-06-25 08:00:30|7516.1|7513.3|7515.6|7512.8|7516.6|7513.8|7515.6|7512.8|12
1624608040000|2021-06-25 08:00:40|7515.5|7512.7|7515.5|7512.7|7515.6|7512.8|7515.5|7512.7|13
1624608050000|2021-06-25 08:00:50|7515|7512.2|7515|7512.2|7515|7512.2|7514.5|7511.7|15
1624608060000|2021-06-25 08:01:00|7515.1|7512.3|7515.6|7512.8|7515.6|7512.8|7515.1|7512.3|3
1624608070000|2021-06-25 08:01:10|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|1
1624608080000|2021-06-25 08:01:20|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|11
1624608090000|2021-06-25 08:01:30|7515|7512.2|7514.6|7511.8|7515|7512.2|7514.5|7511.7|3
1624608100000|2021-06-25 08:01:40|7515.5|7512.7|7516|7513.2|7516|7513.2|7515.5|7512.7|2
1624608110000|2021-06-25 08:01:50|7515.5|7512.7|7516.5|7513.7|7516.5|7513.7|7515.5|7512.7|2
1624608120000|2021-06-25 08:02:00|7516|7513.2|7517|7514.2|7517.1|7514.3|7516|7513.2|36
1624608130000|2021-06-25 08:02:10|7517.5|7514.7|7517.5|7514.7|7517.6|7514.8|7517.5|7514.7|2
1624608150000|2021-06-25 08:02:30|7517|7514.2|7517.5|7514.7|7517.5|7514.7|7517|7514.2|15
1624608160000|2021-06-25 08:02:40|7516.6|7513.8|7516.5|7513.7|7516.6|7513.8|7516.1|7513.3|7
1624608170000|2021-06-25 08:02:50|7516.1|7513.3|7516.1|7513.3|7516.5|7513.7|7516|7513.2|1
1624608180000|2021-06-25 08:03:00|7516.5|7513.7|7516.5|7513.7|7516.5|7513.7|7515.6|7512.8|5
1624608190000|2021-06-25 08:03:10|7516.6|7513.8|7517|7514.2|7517.5|7514.7|7516.6|7513.8|19
1624608210000|2021-06-25 08:03:30|7516.6|7513.8|7515.6|7512.8|7516.6|7513.8|7515.6|7512.8|12
1624608220000|2021-06-25 08:03:40|7515|7512.2|7515|7512.2|7515.1|7512.3|7515|7512.2|1
1624608230000|2021-06-25 08:03:50|7514.5|7511.7|7514.6|7511.8|7514.6|7511.8|7514.5|7511.7|11
1624608240000|2021-06-25 08:04:00|||||||||3
1624608250000|2021-06-25 08:04:10|7515.6|7512.8|7514.6|7511.8|7515.6|7512.8|7514.6|7511.8|8
1624608260000|2021-06-25 08:04:20|||||||||1
1624608270000|2021-06-25 08:04:30|7514.5|7511.7|7512.6|7509.8|7514.5|7511.7|7512.6|7509.8|18
1624608280000|2021-06-25 08:04:40|7512|7509.2|7512|7509.2|7512.5|7509.7|7511.6|7508.8|8
1624608290000|2021-06-25 08:04:50|7511.6|7508.8|7512.6|7509.8|7512.6|7509.8|7511.6|7508.8|71
1624608300000|2021-06-25 08:05:00|7512|7509.2|7513.5|7510.7|7513.6|7510.8|7512|7509.2|60
1624608310000|2021-06-25 08:05:10|7513.6|7510.8|7513|7510.2|7513.6|7510.8|7513|7510.2|52
1624608320000|2021-06-25 08:05:20|7512.6|7509.8|7512|7509.2|7512.6|7509.8|7512|7509.2|23
1624608330000|2021-06-25 08:05:30|7511.6|7508.8|7512|7509.2|7512.1|7509.3|7511.6|7508.8|24
1624608340000|2021-06-25 08:05:40|7511.6|7508.8|7512.6|7509.8|7512.6|7509.8|7511.6|7508.8|22
1624608350000|2021-06-25 08:05:50|7512.5|7509.7|7513.6|7510.8|7513.6|7510.8|7512.5|7509.7|14
1624608360000|2021-06-25 08:06:00|||||||||3
1624608370000|2021-06-25 08:06:10|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|3
1624608380000|2021-06-25 08:06:20|7513.6|7510.8|7513.1|7510.3|7513.6|7510.8|7512.6|7509.8|20
1624608390000|2021-06-25 08:06:30|7513.6|7510.8|7513|7510.2|7513.6|7510.8|7513|7510.2|20
1624608400000|2021-06-25 08:06:40|7512.6|7509.8|7512.5|7509.7|7512.6|7509.8|7512.5|7509.7|1
1624608410000|2021-06-25 08:06:50|||||||||1
1624608420000|2021-06-25 08:07:00|7512.1|7509.3|7512.6|7509.8|7512.6|7509.8|7512|7509.2|2
1624608430000|2021-06-25 08:07:10|7513.1|7510.3|7513.5|7510.7|7513.5|7510.7|7513.1|7510.3|1
1624608440000|2021-06-25 08:07:20|7513.1|7510.3|7513|7510.2|7513.6|7510.8|7512.6|7509.8|1
1624608450000|2021-06-25 08:07:30|7513.1|7510.3|7513.5|7510.7|7513.6|7510.8|7513|7510.2|12
1624608460000|2021-06-25 08:07:40|7513|7510.2|7513.5|7510.7|7513.5|7510.7|7513|7510.2|1
1624608470000|2021-06-25 08:07:50|||||||||3
1624608480000|2021-06-25 08:08:00|7513.1|7510.3|7513.5|7510.7|7513.6|7510.8|7513.1|7510.3|2
1624608490000|2021-06-25 08:08:10|7513|7510.2|7513.5|7510.7|7513.5|7510.7|7513|7510.2|1
1624608500000|2021-06-25 08:08:20|7513.6|7510.8|7514.5|7511.7|7514.5|7511.7|7513.6|7510.8|0
1624608510000|2021-06-25 08:08:30|||||||||2
1624608520000|2021-06-25 08:08:40|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|2
1624608530000|2021-06-25 08:08:50|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|0
1624608540000|2021-06-25 08:09:00|7514.6|7511.8|7514.5|7511.7|7515.5|7512.7|7514.5|7511.7|17
1624608550000|2021-06-25 08:09:10|7514.6|7511.8|7515|7512.2|7515.1|7512.3|7514.6|7511.8|2
1624608570000|2021-06-25 08:09:30|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|3
1624608580000|2021-06-25 08:09:40|7514.5|7511.7|7514.5|7511.7|7514.6|7511.8|7514.5|7511.7|0
1624608590000|2021-06-25 08:09:50|7514.6|7511.8|7514.6|7511.8|7515.6|7512.8|7514.5|7511.7|9
1624608600000|2021-06-25 08:10:00|7515|7512.2|7515.5|7512.7|7515.5|7512.7|7515|7512.2|26
1624608620000|2021-06-25 08:10:20|7514.5|7511.7|7513.5|7510.7|7514.5|7511.7|7513|7510.2|3
1624608630000|2021-06-25 08:10:30|7513|7510.2|7512.6|7509.8|7513|7510.2|7512.6|7509.8|11
1624608640000|2021-06-25 08:10:40|7512.5|7509.7|7512.6|7509.8|7512.6|7509.8|7512.5|7509.7|1
1624608650000|2021-06-25 08:10:50|7512.5|7509.7|7513|7510.2|7513.1|7510.3|7511.6|7508.8|26
1624608660000|2021-06-25 08:11:00|7513.1|7510.3|7512.6|7509.8|7513.1|7510.3|7512.6|7509.8|2
1624608670000|2021-06-25 08:11:10|7513.1|7510.3|7512.6|7509.8|7513.1|7510.3|7512.6|7509.8|0
1624608680000|2021-06-25 08:11:20|7511.6|7508.8|7508.6|7505.8|7511.6|7508.8|7507.5|7504.7|539
1624608690000|2021-06-25 08:11:30|7509.5|7506.7|7509.6|7506.8|7509.6|7506.8|7509.5|7506.7|2
1624608700000|2021-06-25 08:11:40|7510|7507.2|7510.1|7507.3|7510.1|7507.3|7510|7507.2|2
1624608710000|2021-06-25 08:11:50|7510.5|7507.7|7509.6|7506.8|7510.5|7507.7|7509.5|7506.7|94
1624608720000|2021-06-25 08:12:00|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7508.6|7505.8|28
1624608730000|2021-06-25 08:12:10|7509|7506.2|7509|7506.2|7509.5|7506.7|7508.5|7505.7|53
1624608740000|2021-06-25 08:12:20|7508.5|7505.7|7510.6|7507.8|7510.6|7507.8|7508.5|7505.7|22
1624608750000|2021-06-25 08:12:30|7510.5|7507.7|7510|7507.2|7511.5|7508.7|7510|7507.2|68
1624608760000|2021-06-25 08:12:40|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|4
1624608770000|2021-06-25 08:12:50|||||||||1
1624608780000|2021-06-25 08:13:00|7509|7506.2|7508.5|7505.7|7509|7506.2|7508|7505.2|6
1624608800000|2021-06-25 08:13:20|7508|7505.2|7508.6|7505.8|7508.6|7505.8|7508|7505.2|4
1624608810000|2021-06-25 08:13:30|7509.5|7506.7|7509.1|7506.3|7509.5|7506.7|7508.5|7505.7|4
1624608820000|2021-06-25 08:13:40|7509|7506.2|7509|7506.2|7509.1|7506.3|7509|7506.2|0
1624608830000|2021-06-25 08:13:50|7509.5|7506.7|7508.1|7505.3|7509.5|7506.7|7508|7505.2|53
1624608840000|2021-06-25 08:14:00|7508.5|7505.7|7510|7507.2|7510.1|7507.3|7508.5|7505.7|18
1624608850000|2021-06-25 08:14:10|7510.1|7507.3|7508.4|7505.6|7510.1|7507.3|7508.4|7505.6|43
1624608860000|2021-06-25 08:14:20|7508.9|7506.1|7507.4|7504.6|7509.4|7506.6|7507.4|7504.6|23
1624608870000|2021-06-25 08:14:30|7507|7504.2|7506.6|7503.8|7507.5|7504.7|7506|7503.2|37
1624608880000|2021-06-25 08:14:40|7507|7504.2|7508.1|7505.3|7508.1|7505.3|7507|7504.2|7
1624608890000|2021-06-25 08:14:50|7508.6|7505.8|7509.6|7506.8|7509.6|7506.8|7508.6|7505.8|24
1624608900000|2021-06-25 08:15:00|7510.6|7507.8|7511.4|7508.6|7511.4|7508.6|7510.6|7507.8|9
1624608910000|2021-06-25 08:15:10|7510.6|7507.8|7510|7507.2|7510.6|7507.8|7510|7507.2|6
1624608920000|2021-06-25 08:15:20|7509.5|7506.7|7509.6|7506.8|7509.6|7506.8|7509.5|7506.7|0
1624608930000|2021-06-25 08:15:30|7510|7507.2|7509.5|7506.7|7510.6|7507.8|7509.5|7506.7|126
1624608940000|2021-06-25 08:15:40|7509|7506.2|7509|7506.2|7509|7506.2|7508.6|7505.8|1
1624608950000|2021-06-25 08:15:50|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509|7506.2|5
1624608960000|2021-06-25 08:16:00|7509|7506.2|7510|7507.2|7510|7507.2|7508.6|7505.8|10
1624608990000|2021-06-25 08:16:30|7509.6|7506.8|7509.6|7506.8|7510|7507.2|7509.6|7506.8|2
1624609010000|2021-06-25 08:16:50|7510|7507.2|7512.1|7509.3|7512.5|7509.7|7510|7507.2|46
1624609020000|2021-06-25 08:17:00|7511.9|7509.1|7512.1|7509.3|7512.1|7509.3|7511|7508.2|6
1624609030000|2021-06-25 08:17:10|7512|7509.2|7511.6|7508.8|7512.1|7509.3|7511.6|7508.8|4
1624609040000|2021-06-25 08:17:20|7511.5|7508.7|7512.6|7509.8|7513.6|7510.8|7511.5|7508.7|41
1624609050000|2021-06-25 08:17:30|7511.6|7508.8|7511.1|7508.3|7511.6|7508.8|7510.6|7507.8|15
1624609060000|2021-06-25 08:17:40|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|25
1624609070000|2021-06-25 08:17:50|7512.1|7509.3|7511.6|7508.8|7512.1|7509.3|7511.6|7508.8|7
1624609080000|2021-06-25 08:18:00|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|8
1624609090000|2021-06-25 08:18:10|7513.1|7510.3|7512.6|7509.8|7513.1|7510.3|7512.6|7509.8|7
1624609100000|2021-06-25 08:18:20|||||||||1
1624609110000|2021-06-25 08:18:30|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|4
1624609120000|2021-06-25 08:18:40|||||||||1
1624609130000|2021-06-25 08:18:50|||||||||57
1624609140000|2021-06-25 08:19:00|7512.1|7509.3|7513|7510.2|7513.1|7510.3|7512.1|7509.3|1
1624609150000|2021-06-25 08:19:10|7512.6|7509.8|7511.6|7508.8|7512.6|7509.8|7511.6|7508.8|2
1624609160000|2021-06-25 08:19:20|||||||||1
1624609170000|2021-06-25 08:19:30|7512.1|7509.3|7512.6|7509.8|7514|7511.2|7512.1|7509.3|67
1624609180000|2021-06-25 08:19:40|7512.5|7509.7|7511.6|7508.8|7512.5|7509.7|7511.6|7508.8|2
1624609200000|2021-06-25 08:20:00|7511.5|7508.7|7512.5|7509.7|7512.5|7509.7|7511.5|7508.7|4
1624609210000|2021-06-25 08:20:10|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|10
1624609220000|2021-06-25 08:20:20|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|2
1624609230000|2021-06-25 08:20:30|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|2
1624609240000|2021-06-25 08:20:40|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|1
1624609260000|2021-06-25 08:21:00|||||||||2
1624609270000|2021-06-25 08:21:10|7512.5|7509.7|7512.5|7509.7|7513.1|7510.3|7512.5|7509.7|227
1624609280000|2021-06-25 08:21:20|7512.1|7508.1|7509.5|7506.7|7512.1|7508.5|7508.7|7505.9|224
1624609290000|2021-06-25 08:21:30|||||||||8
1624609300000|2021-06-25 08:21:40|7509.4|7506.6|7507.5|7504.7|7509.4|7506.6|7507.5|7504.7|27
1624609310000|2021-06-25 08:21:50|7507.4|7504.6|7508.5|7505.7|7508.5|7505.7|7507|7504.2|28
1624609320000|2021-06-25 08:22:00|||||||||3
1624609330000|2021-06-25 08:22:10|7508.6|7505.8|7507.5|7504.7|7509|7506.2|7507.5|7504.7|15
1624609340000|2021-06-25 08:22:20|7508.4|7505.6|7508.5|7505.7|7509.5|7506.7|7508.4|7505.6|11
1624609350000|2021-06-25 08:22:30|7508.1|7505.3|7507.5|7504.7|7508.1|7505.3|7507.5|7504.7|6
1624609360000|2021-06-25 08:22:40|||||||||1
1624609370000|2021-06-25 08:22:50|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|3
1624609380000|2021-06-25 08:23:00|7506.6|7503.8|7507.5|7504.7|7507.5|7504.7|7506.6|7503.8|9
1624609390000|2021-06-25 08:23:10|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|2
1624609400000|2021-06-25 08:23:20|7507|7504.2|7507.5|7504.7|7507.5|7504.7|7507|7504.2|21
1624609410000|2021-06-25 08:23:30|7507.6|7504.8|7507|7504.2|7508.5|7505.7|7507|7504.2|67
1624609420000|2021-06-25 08:23:40|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506|7503.2|11
1624609430000|2021-06-25 08:23:50|7506.1|7503.3|7506.5|7503.7|7506.5|7503.7|7506|7503.2|3
1624609440000|2021-06-25 08:24:00|7506.1|7503.3|7506|7503.2|7506.5|7503.7|7506|7503.2|3
1624609450000|2021-06-25 08:24:10|7506.5|7503.7|7507.5|7504.7|7507.5|7504.7|7506.5|7503.7|38
1624609460000|2021-06-25 08:24:20|7507.1|7504.3|7506.5|7503.7|7507.5|7504.7|7506.5|7503.7|8
1624609470000|2021-06-25 08:24:30|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|15
1624609480000|2021-06-25 08:24:40|7507.4|7504.6|7507.6|7504.8|7507.6|7504.8|7507.4|7504.6|17
1624609490000|2021-06-25 08:24:50|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|0
1624609500000|2021-06-25 08:25:00|7509.5|7506.7|7508.5|7505.7|7509.5|7506.7|7508.5|7505.7|17
1624609510000|2021-06-25 08:25:10|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507|7504.2|30
1624609520000|2021-06-25 08:25:20|7507|7504.2|7506|7503.2|7507.5|7504.7|7506|7503.2|15
1624609530000|2021-06-25 08:25:30|7505.5|7502.7|7504.5|7501.7|7505.5|7502.7|7504.5|7501.7|18
1624609540000|2021-06-25 08:25:40|7505|7502.2|7505.5|7502.7|7505.5|7502.7|7505|7502.2|16
1624609550000|2021-06-25 08:25:50|7506|7503.2|7507|7504.2|7507.5|7504.7|7506|7503.2|23
1624609560000|2021-06-25 08:26:00|7506.9|7504.1|7505|7502.2|7506.9|7504.1|7504.5|7501.7|12
1624609570000|2021-06-25 08:26:10|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|6
1624609580000|2021-06-25 08:26:20|7504.5|7501.7|7505|7502.2|7505|7502.2|7504.5|7501.7|2
1624609590000|2021-06-25 08:26:30|7504.5|7501.7|7504.5|7501.7|7505|7502.2|7504.4|7501.6|11
1624609600000|2021-06-25 08:26:40|7504.9|7502.1|7503.5|7500.7|7504.9|7502.1|7503.5|7500.7|13
1624609610000|2021-06-25 08:26:50|7504|7501.2|7502.4|7499.6|7504.4|7501.6|7501.9|7499.1|109
1624609620000|2021-06-25 08:27:00|7501.9|7499.1|7501.9|7499.1|7502.4|7499.6|7500.9|7498.1|22
1624609630000|2021-06-25 08:27:10|7502.4|7499.6|7501.9|7499.1|7502.5|7499.7|7501.4|7498.6|11
1624609640000|2021-06-25 08:27:20|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7501.5|7498.7|9
1624609650000|2021-06-25 08:27:30|7501.9|7499.1|7502.4|7499.6|7502.4|7499.6|7501.5|7498.7|2
1624609660000|2021-06-25 08:27:40|7502|7499.2|7502|7499.2|7502.4|7499.6|7501.4|7498.6|30
1624609670000|2021-06-25 08:27:50|7502.4|7499.6|7501.9|7499.1|7502.4|7499.6|7501.5|7498.7|45
1624609680000|2021-06-25 08:28:00|7502.4|7499.6|7503.4|7500.6|7503.5|7500.7|7502.4|7499.6|17
1624609690000|2021-06-25 08:28:10|7503.9|7501.1|7504.4|7501.6|7504.5|7501.7|7503.9|7501.1|23
1624609700000|2021-06-25 08:28:20|7503.9|7501.1|7504.4|7501.6|7505.4|7502.6|7503.9|7501.1|40
1624609710000|2021-06-25 08:28:30|7504.9|7502.1|7504.5|7501.7|7505|7502.2|7504|7501.2|91
1624609720000|2021-06-25 08:28:40|7504.4|7501.6|7504|7501.2|7504.4|7501.6|7503.4|7500.6|32
1624609730000|2021-06-25 08:28:50|7504.4|7501.6|7503.5|7500.7|7504.4|7501.6|7502.4|7499.6|91
1624609740000|2021-06-25 08:29:00|7503.9|7501.1|7504.5|7501.7|7504.5|7501.7|7503.4|7500.6|43
1624609750000|2021-06-25 08:29:10|7504|7501.2|7502.4|7499.6|7504.4|7501.6|7502.4|7499.6|151
1624609760000|2021-06-25 08:29:20|7502.5|7499.7|7502.5|7499.7|7503|7500.2|7502.4|7499.6|53
1624609770000|2021-06-25 08:29:30|7502.4|7499.6|7502.5|7499.7|7502.5|7499.7|7501.5|7498.7|131
1624609780000|2021-06-25 08:29:40|7503|7500.2|7503.4|7500.6|7503.5|7500.7|7502.5|7499.7|101
1624609790000|2021-06-25 08:29:50|7503.5|7500.7|7503.4|7500.6|7503.5|7500.7|7503|7500.2|90
1624609800000|2021-06-25 08:30:00|7503.5|7500.7|7503.5|7500.7|7505.4|7502.6|7502.4|7499.6|134
1624609810000|2021-06-25 08:30:10|7503.4|7500.6|7504.5|7501.7|7504.5|7501.7|7503|7500.2|48
1624609820000|2021-06-25 08:30:20|7504.4|7501.6|7505.5|7502.7|7505.5|7502.7|7504.4|7501.6|68
1624609830000|2021-06-25 08:30:30|7505.4|7502.6|7504.5|7501.7|7505.4|7502.6|7504.4|7501.6|15
1624609840000|2021-06-25 08:30:40|7504.4|7501.6|7505.5|7502.7|7505.5|7502.7|7503.5|7500.7|462
1624609850000|2021-06-25 08:30:50|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|7503.5|7500.7|212
1624609860000|2021-06-25 08:31:00|7505|7502.2|7504.5|7501.7|7505.5|7502.7|7504.5|7501.7|52
1624609870000|2021-06-25 08:31:10|||||||||49
1624609880000|2021-06-25 08:31:20|7506|7503.2|7504.5|7501.7|7506|7503.2|7503.5|7500.7|157
1624609890000|2021-06-25 08:31:30|7504|7501.2|7503.5|7500.7|7504.5|7501.7|7503|7500.2|17
1624609900000|2021-06-25 08:31:40|7504|7501.2|7505|7502.2|7505|7502.2|7503.5|7500.7|118
1624609910000|2021-06-25 08:31:50|7504.5|7501.7|7505|7502.2|7505.5|7502.7|7504.5|7501.7|56
1624609920000|2021-06-25 08:32:00|7505.5|7502.7|7504.5|7501.7|7505.5|7502.7|7504.5|7501.7|91
1624609930000|2021-06-25 08:32:10|7504.1|7501.3|7505.5|7502.7|7505.5|7502.7|7504|7501.2|113
1624609940000|2021-06-25 08:32:20|7505.4|7502.6|7505.6|7502.8|7505.6|7502.8|7504.5|7501.7|197
1624609950000|2021-06-25 08:32:30|7505.5|7502.7|7506.1|7503.3|7506.1|7503.3|7505.5|7502.7|8
1624609960000|2021-06-25 08:32:40|7506|7503.2|7505.5|7502.7|7506|7503.2|7505.5|7502.7|2
1624609970000|2021-06-25 08:32:50|7505.6|7502.8|7505.5|7502.7|7506.1|7503.3|7505|7502.2|31
1624609980000|2021-06-25 08:33:00|||||||||3
1624609990000|2021-06-25 08:33:10|||||||||1
1624610000000|2021-06-25 08:33:20|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|20
1624610010000|2021-06-25 08:33:30|||||||||4
1624610020000|2021-06-25 08:33:40|7504.5|7501.7|7505.5|7502.7|7505.6|7502.8|7504.5|7501.7|67
1624610030000|2021-06-25 08:33:50|7506|7503.2|7505.1|7502.3|7506|7503.2|7505.1|7502.3|58
1624610040000|2021-06-25 08:34:00|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7504.5|7501.7|19
1624610050000|2021-06-25 08:34:10|7504.6|7501.8|7505|7502.2|7505|7502.2|7504.6|7501.8|3
1624610060000|2021-06-25 08:34:20|7504.5|7501.7|7503.6|7500.8|7504.5|7501.7|7503.6|7500.8|6
1624610070000|2021-06-25 08:34:30|7503.5|7500.7|7503.5|7500.7|7503.6|7500.8|7502.5|7499.7|31
1624610080000|2021-06-25 08:34:40|7503|7500.2|7503.5|7500.7|7503.5|7500.7|7502.7|7499.9|46
1624610090000|2021-06-25 08:34:50|7502.5|7499.7|7503.1|7500.3|7503.1|7500.3|7502.5|7499.7|108
1624610100000|2021-06-25 08:35:00|7503.5|7500.7|7503.6|7500.8|7503.6|7500.8|7503.5|7500.7|3
1624610110000|2021-06-25 08:35:10|7504.1|7501.3|7503.5|7500.7|7504.1|7501.3|7503.1|7500.3|3
1624610120000|2021-06-25 08:35:20|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|1
1624610130000|2021-06-25 08:35:30|7501.6|7498.8|7499.6|7496.8|7501.6|7498.8|7499.6|7496.8|37
1624610140000|2021-06-25 08:35:40|7500.1|7497.3|7501.1|7498.3|7501.1|7498.3|7500.1|7497.3|3
1624610150000|2021-06-25 08:35:50|7500.6|7497.8|7500.5|7497.7|7500.6|7497.8|7500.5|7497.7|9
1624610160000|2021-06-25 08:36:00|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|1
1624610170000|2021-06-25 08:36:10|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7498.6|7495.8|14
1624610180000|2021-06-25 08:36:20|7499.6|7496.8|7498.6|7495.8|7499.6|7496.8|7498.6|7495.8|22
1624610190000|2021-06-25 08:36:30|7498.5|7495.7|7497|7494.2|7498.5|7495.7|7496|7493.2|25
1624610200000|2021-06-25 08:36:40|7497.1|7494.3|7497.5|7494.7|7497.5|7494.7|7496.5|7493.7|18
1624610210000|2021-06-25 08:36:50|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7498|7495.2|1
1624610220000|2021-06-25 08:37:00|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7497.5|7494.7|3
1624610230000|2021-06-25 08:37:10|||||||||2
1624610240000|2021-06-25 08:37:20|7498.4|7495.6|7498.5|7495.7|7498.5|7495.7|7498.4|7495.6|8
1624610250000|2021-06-25 08:37:30|||||||||12
1624610260000|2021-06-25 08:37:40|7498.4|7495.6|7498.5|7495.7|7498.5|7495.7|7498.4|7495.6|102
1624610270000|2021-06-25 08:37:50|7498.4|7495.6|7498.5|7495.7|7498.5|7495.7|7498.4|7495.6|5
1624610280000|2021-06-25 08:38:00|7498.4|7495.6|7498.5|7495.7|7498.5|7495.7|7498.4|7495.6|5
1624610290000|2021-06-25 08:38:10|7498.4|7495.6|7498.5|7495.7|7498.5|7495.7|7498.4|7495.6|11
1624610300000|2021-06-25 08:38:20|||||||||1
1624610310000|2021-06-25 08:38:30|||||||||1
1624610320000|2021-06-25 08:38:40|7498.4|7495.6|7497.5|7494.7|7498.4|7495.6|7497.4|7494.6|16
1624610330000|2021-06-25 08:38:50|7497|7494.2|7496.5|7493.7|7497.4|7494.6|7496.5|7493.7|12
1624610340000|2021-06-25 08:39:00|7497|7494.2|7496.5|7493.7|7498.5|7495.7|7496.5|7493.7|54
1624610350000|2021-06-25 08:39:10|7497.5|7494.7|7497.4|7494.6|7497.5|7494.7|7497.4|7494.6|5
1624610360000|2021-06-25 08:39:20|7496.5|7493.7|7497.5|7494.7|7497.5|7494.7|7496.4|7493.6|5
1624610370000|2021-06-25 08:39:30|7498.4|7495.6|7498.5|7495.7|7498.5|7495.7|7498.4|7495.6|15
1624610380000|2021-06-25 08:39:40|7497.5|7494.7|7498.5|7495.7|7498.5|7495.7|7497.5|7494.7|12
1624610390000|2021-06-25 08:39:50|7498.4|7495.6|7498.5|7495.7|7498.5|7495.7|7498|7495.2|12
1624610400000|2021-06-25 08:40:00|7498|7495.2|7498|7495.2|7498.4|7495.6|7498|7495.2|3
1624610410000|2021-06-25 08:40:10|7498.4|7495.6|7497.4|7494.6|7498.4|7495.6|7497.4|7494.6|10
1624610420000|2021-06-25 08:40:20|7497.5|7494.7|7495.5|7492.7|7497.5|7494.7|7495.5|7492.7|26
1624610430000|2021-06-25 08:40:30|7496.5|7493.7|7496.5|7493.7|7497.4|7494.6|7496.5|7493.7|3
1624610440000|2021-06-25 08:40:40|7496.4|7493.6|7496.4|7493.6|7496.5|7493.7|7496.4|7493.6|49
1624610450000|2021-06-25 08:40:50|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.5|7493.7|49
1624610460000|2021-06-25 08:41:00|7497.5|7494.7|7496.5|7493.7|7497.5|7494.7|7496|7493.2|67
1624610470000|2021-06-25 08:41:10|7496.6|7493.8|7497.4|7494.6|7497.5|7494.7|7496.6|7493.8|127
1624610480000|2021-06-25 08:41:20|||||||||1
1624610490000|2021-06-25 08:41:30|7496.5|7493.7|7495|7492.2|7496.5|7493.7|7494.5|7491.7|15
1624610510000|2021-06-25 08:41:50|7495.4|7492.6|7494.5|7491.7|7495.5|7492.7|7494.4|7491.6|39
1624610520000|2021-06-25 08:42:00|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|6
1624610530000|2021-06-25 08:42:10|7495.4|7492.6|7495.5|7492.7|7495.5|7492.7|7495|7492.2|3
1624610540000|2021-06-25 08:42:20|7495.4|7492.6|7494.5|7491.7|7495.5|7492.7|7494.5|7491.7|22
1624610550000|2021-06-25 08:42:30|||||||||2
1624610560000|2021-06-25 08:42:40|||||||||2
1624610570000|2021-06-25 08:42:50|7494.6|7491.8|7494.5|7491.7|7494.6|7491.8|7494.5|7491.7|472
1624610580000|2021-06-25 08:43:00|||||||||11
1624610600000|2021-06-25 08:43:20|7495.5|7492.7|7497.6|7494.8|7497.6|7494.8|7495.5|7492.7|63
1624610610000|2021-06-25 08:43:30|7497.5|7494.7|7497|7494.2|7497.5|7494.7|7497|7494.2|132
1624610630000|2021-06-25 08:43:50|7496.5|7493.7|7496.5|7493.7|7497|7494.2|7496.5|7493.7|12
1624610640000|2021-06-25 08:44:00|7496.6|7493.8|7497|7494.2|7497.5|7494.7|7496.5|7493.7|13
1624610650000|2021-06-25 08:44:10|7497.1|7494.3|7497.5|7494.7|7497.5|7494.7|7497|7494.2|1
1624610660000|2021-06-25 08:44:20|7497.6|7494.8|7495.5|7492.7|7497.6|7494.8|7495.4|7492.6|169
1624610670000|2021-06-25 08:44:30|7495.4|7492.6|7494.5|7491.7|7495.5|7492.7|7494.5|7491.7|1
1624610680000|2021-06-25 08:44:40|7495|7492.2|7495.5|7492.7|7496.5|7493.7|7494.5|7491.7|82
1624610690000|2021-06-25 08:44:50|||||||||4
1624610700000|2021-06-25 08:45:00|7495.6|7492.8|7495|7492.2|7496.5|7493.7|7495|7492.2|9
1624610710000|2021-06-25 08:45:10|7494.6|7491.8|7496.5|7493.7|7496.5|7493.7|7494.6|7491.8|66
1624610720000|2021-06-25 08:45:20|7496.6|7493.8|7497|7494.2|7497.6|7494.8|7496.6|7493.8|63
1624610730000|2021-06-25 08:45:30|7497.1|7494.3|7497.5|7494.7|7497.5|7494.7|7497|7494.2|1
1624610740000|2021-06-25 08:45:40|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.5|7494.7|30
1624610750000|2021-06-25 08:45:50|||||||||1
1624610760000|2021-06-25 08:46:00|||||||||1
1624610770000|2021-06-25 08:46:10|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|72
1624610780000|2021-06-25 08:46:20|7497.6|7494.8|7498.1|7495.3|7499.1|7496.3|7497.6|7494.8|222
1624610790000|2021-06-25 08:46:30|7497.6|7494.8|7497.5|7494.7|7498.1|7495.3|7497.5|7494.7|2
1624610800000|2021-06-25 08:46:40|7497.6|7494.8|7498.5|7495.7|7498.5|7495.7|7497.6|7494.8|0
1624610810000|2021-06-25 08:46:50|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.5|7494.7|2
1624610820000|2021-06-25 08:47:00|7497.5|7494.7|7496.6|7493.8|7497.5|7494.7|7496.5|7493.7|2
1624610830000|2021-06-25 08:47:10|7496.5|7493.7|7495.6|7492.8|7496.5|7493.7|7495.6|7492.8|52
1624610840000|2021-06-25 08:47:20|||||||||1
1624610850000|2021-06-25 08:47:30|7496.1|7493.3|7496.6|7493.8|7496.6|7493.8|7496.1|7493.3|1
1624610860000|2021-06-25 08:47:40|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|0
1624610870000|2021-06-25 08:47:50|7496.1|7493.3|7496.6|7493.8|7496.6|7493.8|7496.1|7493.3|1
1624610880000|2021-06-25 08:48:00|7496.5|7493.7|7496.6|7493.8|7496.6|7493.8|7496.1|7493.3|1
1624610890000|2021-06-25 08:48:10|||||||||2
1624610900000|2021-06-25 08:48:20|||||||||1
1624610910000|2021-06-25 08:48:30|7496.1|7493.3|7495.6|7492.8|7496.1|7493.3|7495.6|7492.8|50
1624610920000|2021-06-25 08:48:40|7495.5|7492.7|7495.6|7492.8|7495.6|7492.8|7495.5|7492.7|3
1624610930000|2021-06-25 08:48:50|7495.5|7492.7|7495.6|7492.8|7495.6|7492.8|7495.5|7492.7|2
1624610940000|2021-06-25 08:49:00|7495.4|7492.6|7492.5|7489.7|7495.4|7492.6|7492.5|7489.7|86
1624610950000|2021-06-25 08:49:10|7492.6|7489.8|7491.5|7488.7|7492.6|7489.8|7491.4|7488.6|60
1624610960000|2021-06-25 08:49:20|7491|7488.2|7491.4|7488.6|7491.5|7488.7|7491|7488.2|11
1624610970000|2021-06-25 08:49:30|7490.6|7487.8|7490.6|7487.8|7491.1|7488.3|7490.6|7487.8|83
1624610980000|2021-06-25 08:49:40|7491.5|7488.7|7491.1|7488.3|7491.5|7488.7|7491.1|7488.3|7
1624610990000|2021-06-25 08:49:50|7491.5|7488.7|7490.9|7488.1|7491.5|7488.7|7490.5|7487.7|4
1624611000000|2021-06-25 08:50:00|7490.5|7487.7|7491.1|7488.3|7491.1|7488.3|7490.5|7487.7|14
1624611010000|2021-06-25 08:50:10|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|1
1624611020000|2021-06-25 08:50:20|||||||||3
1624611030000|2021-06-25 08:50:30|||||||||110
1624611040000|2021-06-25 08:50:40|7492.6|7489.8|7492.5|7489.7|7492.6|7489.8|7492.5|7489.7|28
1624611050000|2021-06-25 08:50:50|7491.4|7488.6|7491|7488.2|7491.4|7488.6|7490.5|7487.7|174
1624611060000|2021-06-25 08:51:00|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1624611070000|2021-06-25 08:51:10|7490.5|7487.7|7489.5|7486.7|7490.5|7487.7|7489.5|7486.7|62
1624611080000|2021-06-25 08:51:20|7490|7487.2|7490.4|7487.6|7490.5|7487.7|7490|7487.2|6
1624611090000|2021-06-25 08:51:30|7490.5|7487.7|7491.1|7488.3|7491.1|7488.3|7490.5|7487.7|19
1624611100000|2021-06-25 08:51:40|7490.5|7487.7|7491.5|7488.7|7491.5|7488.7|7490.5|7487.7|6
1624611110000|2021-06-25 08:51:50|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|2
1624611120000|2021-06-25 08:52:00|7490.6|7487.8|7491.5|7488.7|7491.5|7488.7|7490.6|7487.8|5
1624611130000|2021-06-25 08:52:10|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|1
1624611140000|2021-06-25 08:52:20|||||||||1
1624611150000|2021-06-25 08:52:30|7491.6|7488.8|7491.5|7488.7|7491.6|7488.8|7491.5|7488.7|1
1624611160000|2021-06-25 08:52:40|7491.6|7488.8|7492.5|7489.7|7492.5|7489.7|7491.6|7488.8|1
1624611170000|2021-06-25 08:52:50|7492.6|7489.8|7492.5|7489.7|7492.6|7489.8|7492.5|7489.7|1
1624611180000|2021-06-25 08:53:00|7491.6|7488.8|7491.5|7488.7|7491.6|7488.8|7491.5|7488.7|2
1624611190000|2021-06-25 08:53:10|||||||||1
1624611200000|2021-06-25 08:53:20|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|2
1624611210000|2021-06-25 08:53:30|7489.6|7486.8|7490|7487.2|7490|7487.2|7489.6|7486.8|3
1624611220000|2021-06-25 08:53:40|7489.6|7486.8|7489.5|7486.7|7489.6|7486.8|7489.5|7486.7|6
1624611230000|2021-06-25 08:53:50|||||||||1
1624611240000|2021-06-25 08:54:00|7488.6|7485.8|7489.5|7486.7|7489.5|7486.7|7488.5|7485.7|11
1624611250000|2021-06-25 08:54:10|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.5|7485.7|5
1624611260000|2021-06-25 08:54:20|7488|7485.2|7488.6|7485.8|7488.6|7485.8|7487.6|7484.8|15
1624611270000|2021-06-25 08:54:30|7488.5|7485.7|7489.5|7486.7|7489.5|7486.7|7488.5|7485.7|0
1624611280000|2021-06-25 08:54:40|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|1
1624611290000|2021-06-25 08:54:50|7489.5|7486.7|7490|7487.2|7490.5|7487.7|7489.5|7486.7|7
1624611300000|2021-06-25 08:55:00|7490.5|7487.7|7491.9|7489.1|7491.9|7489.1|7490.1|7487.3|30
1624611310000|2021-06-25 08:55:10|7491.5|7488.7|7491|7488.2|7491.5|7488.7|7491|7488.2|1
1624611320000|2021-06-25 08:55:20|7491.5|7488.7|7491.5|7488.7|7491.6|7488.8|7491.5|7488.7|8
1624611330000|2021-06-25 08:55:30|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|1
1624611340000|2021-06-25 08:55:40|7491.5|7488.7|7489.5|7486.7|7491.5|7488.7|7489.5|7486.7|63
1624611350000|2021-06-25 08:55:50|7488.5|7485.7|7488.5|7485.7|7488.6|7485.8|7488.5|7485.7|2
1624611360000|2021-06-25 08:56:00|7489|7486.2|7488|7485.2|7489|7486.2|7488|7485.2|5
1624611370000|2021-06-25 08:56:10|7487.9|7485.1|7487.9|7485.1|7488.4|7485.6|7487.9|7485.1|15
1624611380000|2021-06-25 08:56:20|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|12
1624611390000|2021-06-25 08:56:30|7487.9|7485.1|7488|7485.2|7488.5|7485.7|7487.9|7485.1|3
1624611400000|2021-06-25 08:56:40|7487.5|7484.7|7489|7486.2|7489|7486.2|7487.5|7484.7|19
1624611410000|2021-06-25 08:56:50|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|1
1624611420000|2021-06-25 08:57:00|7488.6|7485.8|7488.5|7485.7|7488.6|7485.8|7488.5|7485.7|4
1624611430000|2021-06-25 08:57:10|7489|7486.2|7487.5|7484.7|7489|7486.2|7487.5|7484.7|2
1624611440000|2021-06-25 08:57:20|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|19
1624611450000|2021-06-25 08:57:30|7486.6|7483.8|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|7
1624611460000|2021-06-25 08:57:40|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|3
1624611470000|2021-06-25 08:57:50|||||||||2
1624611480000|2021-06-25 08:58:00|||||||||27
1624611490000|2021-06-25 08:58:10|||||||||2
1624611500000|2021-06-25 08:58:20|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|14
1624611510000|2021-06-25 08:58:30|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1624611520000|2021-06-25 08:58:40|||||||||2
1624611530000|2021-06-25 08:58:50|7488|7485.2|7487.5|7484.7|7488|7485.2|7487.5|7484.7|10
1624611540000|2021-06-25 08:59:00|7486.5|7483.7|7487|7484.2|7487|7484.2|7486.5|7483.7|2
1624611550000|2021-06-25 08:59:10|||||||||2
1624611560000|2021-06-25 08:59:20|7487.5|7484.7|7488|7485.2|7488|7485.2|7487.5|7484.7|1
1624611570000|2021-06-25 08:59:30|7487.5|7484.7|7487.6|7484.8|7487.6|7484.8|7487.5|7484.7|2
1624611580000|2021-06-25 08:59:40|7488|7485.2|7487.5|7484.7|7488|7485.2|7487|7484.2|10
1624611590000|2021-06-25 08:59:50|7486.6|7483.8|7486.5|7483.7|7486.6|7483.8|7486.5|7483.7|9
1624611600000|2021-06-25 09:00:00|7486.6|7483.8|7485|7482.2|7486.6|7483.8|7484.5|7481.7|38
1624611610000|2021-06-25 09:00:10|7484.5|7481.7|7484|7481.2|7484.5|7481.7|7484|7481.2|7
1624611620000|2021-06-25 09:00:20|7484.5|7481.7|7485|7482.2|7485|7482.2|7484.5|7481.7|2
1624611630000|2021-06-25 09:00:30|7485.5|7482.7|7484.5|7481.7|7485.5|7482.7|7484.5|7481.7|16
1624611640000|2021-06-25 09:00:40|7484.4|7481.6|7482.5|7479.7|7484.4|7481.6|7482.5|7479.7|47
1624611650000|2021-06-25 09:00:50|7481.5|7478.7|7481.4|7478.6|7481.5|7478.7|7479.9|7477.1|132
1624611660000|2021-06-25 09:01:00|7480.4|7477.6|7479.4|7476.6|7480.5|7477.7|7479.4|7476.6|29
1624611670000|2021-06-25 09:01:10|7479.5|7476.7|7480.5|7477.7|7480.5|7477.7|7479.4|7476.6|58
1624611680000|2021-06-25 09:01:20|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481|7478.2|16
1624611690000|2021-06-25 09:01:30|7480.6|7477.8|7480.5|7477.7|7480.6|7477.8|7480.5|7477.7|11
1624611700000|2021-06-25 09:01:40|7480.4|7477.6|7481.5|7478.7|7481.5|7478.7|7479.5|7476.7|10
1624611710000|2021-06-25 09:01:50|7481|7478.2|7481|7478.2|7481.5|7478.7|7481|7478.2|7
1624611720000|2021-06-25 09:02:00|||||||||1
1624611730000|2021-06-25 09:02:10|7480.6|7477.8|7479.5|7476.7|7480.6|7477.8|7479|7476.2|58
1624611740000|2021-06-25 09:02:20|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|15
1624611750000|2021-06-25 09:02:30|7480|7477.2|7478.4|7475.6|7480|7477.2|7478.4|7475.6|3
1624611760000|2021-06-25 09:02:40|7478.5|7475.7|7477.9|7475.1|7478.5|7475.7|7477.5|7474.7|4
1624611780000|2021-06-25 09:03:00|7477.5|7474.7|7478.4|7475.6|7478.5|7475.7|7477.5|7474.7|5
1624611790000|2021-06-25 09:03:10|7478|7475.2|7477.4|7474.6|7478.5|7475.7|7476.5|7473.7|72
1624611800000|2021-06-25 09:03:20|7477.5|7474.7|7477|7474.2|7477.5|7474.7|7476.9|7474.1|0
1624611810000|2021-06-25 09:03:30|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|1
1624611820000|2021-06-25 09:03:40|7476.4|7473.6|7476.5|7473.7|7476.5|7473.7|7475.5|7472.7|3
1624611830000|2021-06-25 09:03:50|7476.4|7473.6|7476.5|7473.7|7476.5|7473.7|7476.4|7473.6|0
1624611840000|2021-06-25 09:04:00|||||||||51
1624611850000|2021-06-25 09:04:10|7476.4|7473.6|7475.6|7472.8|7476.4|7473.6|7475.5|7472.7|6
1624611860000|2021-06-25 09:04:20|7476.5|7473.7|7476.5|7473.7|7477.4|7474.6|7476.5|7473.7|2
1624611870000|2021-06-25 09:04:30|7475.9|7473.1|7476.5|7473.7|7476.5|7473.7|7475.5|7472.7|22
1624611880000|2021-06-25 09:04:40|||||||||1
1624611890000|2021-06-25 09:04:50|7476.4|7473.6|7475.5|7472.7|7476.5|7473.7|7475.5|7472.7|7
1624611900000|2021-06-25 09:05:00|7475.4|7472.6|7477.5|7474.7|7478.6|7475.8|7474.5|7471.7|118
1624611910000|2021-06-25 09:05:10|7477|7474.2|7478.5|7475.7|7478.6|7475.8|7477|7474.2|29
1624611920000|2021-06-25 09:05:20|7478.6|7475.8|7478.5|7475.7|7479.6|7476.8|7478.5|7475.7|34
1624611930000|2021-06-25 09:05:30|7478|7475.2|7477.5|7474.7|7478.5|7475.7|7477.5|7474.7|3
1624611940000|2021-06-25 09:05:40|7477.6|7474.8|7476.1|7473.3|7477.6|7474.8|7476|7473.2|8
1624611950000|2021-06-25 09:05:50|7476|7473.2|7476.6|7473.8|7476.6|7473.8|7475.5|7472.7|6
1624611960000|2021-06-25 09:06:00|7476.5|7473.7|7476.5|7473.7|7476.6|7473.8|7476.5|7473.7|6
1624611970000|2021-06-25 09:06:10|7476.1|7473.3|7477.5|7474.7|7477.5|7474.7|7476.1|7473.3|3
1624611980000|2021-06-25 09:06:20|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|0
1624611990000|2021-06-25 09:06:30|7477.5|7474.7|7477.6|7474.8|7477.6|7474.8|7477.5|7474.7|7
1624612000000|2021-06-25 09:06:40|7478.5|7475.7|7478.6|7475.8|7478.6|7475.8|7478.5|7475.7|3
1624612020000|2021-06-25 09:07:00|7478.5|7475.7|7478.6|7475.8|7478.6|7475.8|7478.5|7475.7|3
1624612030000|2021-06-25 09:07:10|||||||||2
1624612040000|2021-06-25 09:07:20|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|2
1624612050000|2021-06-25 09:07:30|7479.6|7476.8|7479.5|7476.7|7480.6|7477.8|7479.5|7476.7|28
1624612060000|2021-06-25 09:07:40|7479.6|7476.8|7479.5|7476.7|7479.6|7476.8|7479.5|7476.7|1
1624612070000|2021-06-25 09:07:50|7479.6|7476.8|7480.6|7477.8|7480.6|7477.8|7479.5|7476.7|18
1624612080000|2021-06-25 09:08:00|7481|7478.2|7480.6|7477.8|7481.6|7478.8|7480.5|7477.7|290
1624612090000|2021-06-25 09:08:10|7480.5|7477.7|7481.1|7478.3|7481.1|7478.3|7480.5|7477.7|84
1624612100000|2021-06-25 09:08:20|7481.6|7478.8|7480.5|7477.7|7481.6|7478.8|7480.5|7477.7|65
1624612110000|2021-06-25 09:08:30|7479.6|7476.8|7479.6|7476.8|7480.1|7477.3|7479.1|7476.3|18
1624612120000|2021-06-25 09:08:40|7479.5|7476.7|7478.6|7475.8|7479.5|7476.7|7478.6|7475.8|18
1624612130000|2021-06-25 09:08:50|7478.5|7475.7|7476.6|7473.8|7478.5|7475.7|7476.6|7473.8|21
1624612140000|2021-06-25 09:09:00|7476.5|7473.7|7474.6|7471.8|7476.5|7473.7|7474.6|7471.8|37
1624612150000|2021-06-25 09:09:10|7475|7472.2|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|41
1624612160000|2021-06-25 09:09:20|7475.1|7472.3|7475.6|7472.8|7476.5|7473.7|7475.1|7472.3|41
1624612170000|2021-06-25 09:09:30|7476.6|7473.8|7475.6|7472.8|7476.6|7473.8|7474.6|7471.8|8
1624612180000|2021-06-25 09:09:40|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|26
1624612190000|2021-06-25 09:09:50|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|0
1624612200000|2021-06-25 09:10:00|7475.1|7472.3|7474.1|7471.3|7475.1|7472.3|7473.6|7470.8|38
1624612210000|2021-06-25 09:10:10|7474.6|7471.8|7473.6|7470.8|7474.6|7471.8|7473.6|7470.8|8
1624612220000|2021-06-25 09:10:20|7473.5|7470.7|7473.6|7470.8|7473.6|7470.8|7473.5|7470.7|112
1624612230000|2021-06-25 09:10:30|7473.5|7470.7|7470.6|7467.8|7473.6|7470.8|7469.6|7466.8|24
1624612240000|2021-06-25 09:10:40|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.6|7466.8|10
1624612250000|2021-06-25 09:10:50|7469.7|7466.9|7470.1|7467.3|7470.1|7467.3|7469.6|7466.8|17
1624612260000|2021-06-25 09:11:00|7469.7|7466.9|7468.1|7465.3|7469.7|7466.9|7468.1|7465.3|15
1624612270000|2021-06-25 09:11:10|7468.6|7465.8|7468.7|7465.9|7468.7|7465.9|7468.6|7465.8|4
1624612280000|2021-06-25 09:11:20|7469.5|7466.7|7469.6|7466.8|7469.6|7466.8|7468.7|7465.9|15
1624612290000|2021-06-25 09:11:30|||||||||3
1624612300000|2021-06-25 09:11:40|7470.6|7467.8|7470.6|7467.8|7470.7|7467.9|7470.2|7467.4|3
1624612310000|2021-06-25 09:11:50|7470.1|7467.3|7471.1|7468.3|7471.1|7468.3|7470.1|7467.3|53
1624612320000|2021-06-25 09:12:00|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.6|7467.8|6
1624612330000|2021-06-25 09:12:10|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.6|7467.8|1
1624612340000|2021-06-25 09:12:20|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.6|7468.8|7
1624612350000|2021-06-25 09:12:30|7472.6|7469.8|7474.7|7471.9|7474.7|7471.9|7472.6|7469.8|21
1624612360000|2021-06-25 09:12:40|7475.1|7472.3|7475.1|7472.3|7475.6|7472.8|7474.7|7471.9|27
1624612370000|2021-06-25 09:12:50|7475.7|7472.9|7476.1|7473.3|7476.6|7473.8|7475.7|7472.9|22
1624612380000|2021-06-25 09:13:00|7476|7473.2|7474.7|7471.9|7476|7473.2|7474.7|7471.9|27
1624612390000|2021-06-25 09:13:10|7475.6|7472.8|7476.1|7473.3|7476.6|7473.8|7475.6|7472.8|1
1624612400000|2021-06-25 09:13:20|7476.2|7473.4|7475.1|7472.3|7476.6|7473.8|7475.1|7472.3|32
1624612410000|2021-06-25 09:13:30|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|24
1624612420000|2021-06-25 09:13:40|7473.7|7470.9|7472.7|7469.9|7474.2|7471.4|7472.2|7469.4|14
1624612430000|2021-06-25 09:13:50|7473.1|7470.3|7472.1|7469.3|7473.1|7470.3|7472.1|7469.3|23
1624612440000|2021-06-25 09:14:00|7471.7|7468.9|7475.2|7472.4|7476.1|7473.3|7471.7|7468.9|47
1624612450000|2021-06-25 09:14:10|7475.7|7472.9|7476.1|7473.3|7476.1|7473.3|7475.7|7472.9|4
1624612460000|2021-06-25 09:14:20|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|6
1624612470000|2021-06-25 09:14:30|7477.1|7474.3|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|4
1624612480000|2021-06-25 09:14:40|7476.7|7473.9|7471.6|7468.8|7476.7|7473.9|7471.6|7468.8|48
1624612490000|2021-06-25 09:14:50|7470.2|7467.4|7470.1|7467.3|7470.6|7467.8|7470.1|7467.3|8
1624612500000|2021-06-25 09:15:00|7470|7467.2|7470.1|7467.3|7470.6|7467.8|7469.1|7466.3|2
1624612510000|2021-06-25 09:15:10|||||||||1
1624612520000|2021-06-25 09:15:20|7469.6|7466.8|7470.6|7467.8|7470.6|7467.8|7469.6|7466.8|8
1624612530000|2021-06-25 09:15:30|7471.6|7468.8|7472.6|7469.8|7472.6|7469.8|7471.6|7468.8|8
1624612540000|2021-06-25 09:15:40|7472.1|7469.3|7473.6|7470.8|7473.6|7470.8|7472.1|7469.3|3
1624612550000|2021-06-25 09:15:50|7473.7|7470.9|7474.6|7471.8|7474.6|7471.8|7473.7|7470.9|6
1624612560000|2021-06-25 09:16:00|7474.1|7471.3|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|2
1624612570000|2021-06-25 09:16:10|||||||||1
1624612580000|2021-06-25 09:16:20|7472.6|7469.8|7472.6|7469.8|7473.1|7470.3|7472.6|7469.8|7
1624612590000|2021-06-25 09:16:30|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|2
1624612600000|2021-06-25 09:16:40|7471.6|7468.8|7474.7|7471.9|7474.7|7471.9|7471.6|7468.8|19
1624612610000|2021-06-25 09:16:50|7474.6|7471.8|7474.6|7471.8|7474.7|7471.9|7474.6|7471.8|4
1624612620000|2021-06-25 09:17:00|7474.7|7471.9|7474.1|7471.3|7475.6|7472.8|7473.6|7470.8|29
1624612630000|2021-06-25 09:17:10|7473.6|7470.8|7474.6|7471.8|7474.6|7471.8|7473.6|7470.8|4
1624612650000|2021-06-25 09:17:30|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|1
1624612660000|2021-06-25 09:17:40|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|1
1624612680000|2021-06-25 09:18:00|7473.1|7470.3|7473.1|7470.3|7473.2|7470.4|7473.1|7470.3|5
1624612690000|2021-06-25 09:18:10|7472.6|7469.8|7471.7|7468.9|7472.6|7469.8|7471.6|7468.8|22
1624612710000|2021-06-25 09:18:30|7472.1|7469.3|7473.1|7470.3|7473.1|7470.3|7472.1|7469.3|2
1624612720000|2021-06-25 09:18:40|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|2
1624612730000|2021-06-25 09:18:50|7474.6|7471.8|7473.1|7470.3|7474.6|7471.8|7473.1|7470.3|6
1624612740000|2021-06-25 09:19:00|7472.7|7469.9|7472.6|7469.8|7473.1|7470.3|7472.6|7469.8|8
1624612750000|2021-06-25 09:19:10|7472.1|7469.3|7471.1|7468.3|7472.1|7469.3|7471.1|7468.3|13
1624612760000|2021-06-25 09:19:20|7471.7|7468.9|7471.1|7468.3|7471.7|7468.9|7471.1|7468.3|5
1624612770000|2021-06-25 09:19:30|7471.6|7468.8|7471.1|7468.3|7471.6|7468.8|7471.1|7468.3|1
1624612780000|2021-06-25 09:19:40|7470.6|7467.8|7472.6|7469.8|7472.6|7469.8|7470.6|7467.8|12
1624612790000|2021-06-25 09:19:50|||||||||69
1624612800000|2021-06-25 09:20:00|7472.1|7469.3|7472.1|7469.3|7472.6|7469.8|7472.1|7469.3|2
1624612810000|2021-06-25 09:20:10|7471.6|7468.8|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|28
1624612820000|2021-06-25 09:20:20|7470.6|7467.8|7470.6|7467.8|7471.1|7468.3|7470.6|7467.8|5
1624612830000|2021-06-25 09:20:30|7469.7|7466.9|7470.6|7467.8|7470.6|7467.8|7469.1|7466.3|97
1624612840000|2021-06-25 09:20:40|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|4
1624612850000|2021-06-25 09:20:50|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|5
1624612860000|2021-06-25 09:21:00|7470.7|7467.9|7470.6|7467.8|7471.6|7468.8|7470.6|7467.8|1
1624612870000|2021-06-25 09:21:10|7470.1|7467.3|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|79
1624612880000|2021-06-25 09:21:20|||||||||5
1624612890000|2021-06-25 09:21:30|7470.1|7467.3|7470.1|7467.3|7470.6|7467.8|7470.1|7467.3|2
1624612900000|2021-06-25 09:21:40|7469.6|7466.8|7469.1|7466.3|7470.1|7467.3|7469.1|7466.3|62
1624612910000|2021-06-25 09:21:50|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|3
1624612920000|2021-06-25 09:22:00|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|8
1624612930000|2021-06-25 09:22:10|7467|7464.2|7462.6|7459.8|7467|7464.2|7461.6|7458.8|189
1624612940000|2021-06-25 09:22:20|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7462|7459.2|36
1624612950000|2021-06-25 09:22:30|7463.4|7460.6|7463.6|7460.8|7464.5|7461.7|7463.4|7460.6|23
1624612960000|2021-06-25 09:22:40|7464|7461.2|7463.5|7460.7|7464|7461.2|7463.5|7460.7|34
1624612970000|2021-06-25 09:22:50|7463.4|7460.6|7463.5|7460.7|7463.5|7460.7|7463|7460.2|4
1624612980000|2021-06-25 09:23:00|7463.4|7460.6|7461.6|7458.8|7463.4|7460.6|7461.5|7458.7|3
1624612990000|2021-06-25 09:23:10|7461.9|7459.1|7461.9|7459.1|7462|7459.2|7461.9|7459.1|1
1624613000000|2021-06-25 09:23:20|7462|7459.2|7461.9|7459.1|7462|7459.2|7461.6|7458.8|0
1624613010000|2021-06-25 09:23:30|7462|7459.2|7462|7459.2|7462|7459.2|7461.9|7459.1|33
1624613020000|2021-06-25 09:23:40|||||||||1
1624613030000|2021-06-25 09:23:50|7462.6|7459.8|7463|7460.2|7463|7460.2|7462.5|7459.7|0
1624613040000|2021-06-25 09:24:00|7463.4|7460.6|7464.5|7461.7|7464.5|7461.7|7463.4|7460.6|2
1624613050000|2021-06-25 09:24:10|7464.4|7461.6|7465.4|7462.6|7465.6|7462.8|7463.9|7461.1|52
1624613060000|2021-06-25 09:24:20|7465.9|7463.1|7466|7463.2|7466|7463.2|7465.5|7462.7|52
1624613070000|2021-06-25 09:24:30|7466.4|7463.6|7467.4|7464.6|7467.6|7464.8|7466.4|7463.6|4
1624613080000|2021-06-25 09:24:40|7466.4|7463.6|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|5
1624613090000|2021-06-25 09:24:50|||||||||25
1624613100000|2021-06-25 09:25:00|7467.5|7464.7|7469.4|7466.6|7469.5|7466.7|7467.4|7464.6|25
1624613110000|2021-06-25 09:25:10|7469.5|7466.7|7467.5|7464.7|7470|7467.2|7467.5|7464.7|17
1624613120000|2021-06-25 09:25:20|7467.4|7464.6|7466.5|7463.7|7467.5|7464.7|7466.5|7463.7|44
1624613130000|2021-06-25 09:25:30|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7465.9|7463.1|37
1624613140000|2021-06-25 09:25:40|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|1
1624613150000|2021-06-25 09:25:50|7466|7463.2|7465.4|7462.6|7466.4|7463.6|7465|7462.2|53
1624613160000|2021-06-25 09:26:00|7465|7462.2|7465.4|7462.6|7465.5|7462.7|7465|7462.2|7
1624613170000|2021-06-25 09:26:10|7464.5|7461.7|7467.5|7464.7|7467.5|7464.7|7464.5|7461.7|23
1624613180000|2021-06-25 09:26:20|7467.4|7464.6|7467|7464.2|7467.4|7464.6|7466.4|7463.6|79
1624613190000|2021-06-25 09:26:30|7466.9|7464.1|7466.5|7463.7|7466.9|7464.1|7466.4|7463.6|3
1624613200000|2021-06-25 09:26:40|7466.4|7463.6|7464.9|7462.1|7466.4|7463.6|7464.4|7461.6|86
1624613210000|2021-06-25 09:26:50|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|1
1624613220000|2021-06-25 09:27:00|7465|7462.2|7466.5|7463.7|7466.5|7463.7|7465|7462.2|4
1624613230000|2021-06-25 09:27:10|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|58
1624613240000|2021-06-25 09:27:20|7466|7463.2|7468.5|7465.7|7468.5|7465.7|7466|7463.2|18
1624613250000|2021-06-25 09:27:30|7468.4|7465.6|7470|7467.2|7470|7467.2|7468|7465.2|3
1624613260000|2021-06-25 09:27:40|7469.9|7467.1|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|21
1624613270000|2021-06-25 09:27:50|7469.5|7466.7|7469.4|7466.6|7470.4|7467.6|7469.4|7466.6|39
1624613280000|2021-06-25 09:28:00|7469|7466.2|7467.5|7464.7|7469|7466.2|7467.4|7464.6|50
1624613290000|2021-06-25 09:28:10|7467.4|7464.6|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|2
1624613300000|2021-06-25 09:28:20|7468|7465.2|7469.4|7466.6|7469.5|7466.7|7468|7465.2|17
1624613310000|2021-06-25 09:28:30|7469|7466.2|7467.5|7464.7|7469|7466.2|7467.5|7464.7|45
1624613320000|2021-06-25 09:28:40|7467.4|7464.6|7465.4|7462.6|7467.4|7464.6|7465.4|7462.6|53
1624613330000|2021-06-25 09:28:50|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|1
1624613340000|2021-06-25 09:29:00|7465.4|7462.6|7459.4|7456.6|7465.4|7462.6|7459.4|7456.6|246
1624613350000|2021-06-25 09:29:10|7459.5|7456.7|7459.4|7456.6|7460|7457.2|7459.4|7456.6|21
1624613360000|2021-06-25 09:29:20|7459.5|7456.7|7457.4|7454.6|7459.5|7456.7|7456.9|7454.1|155
1624613370000|2021-06-25 09:29:30|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.3|7454.5|35
1624613380000|2021-06-25 09:29:40|7458.5|7455.7|7459.4|7456.6|7459.4|7456.6|7458.5|7455.7|2
1624613390000|2021-06-25 09:29:50|7460.3|7457.5|7459.9|7457.1|7460.4|7457.6|7459.4|7456.6|3
1624613400000|2021-06-25 09:30:00|7460.4|7457.6|7462.4|7459.6|7462.9|7460.1|7460.4|7457.6|61
1624613410000|2021-06-25 09:30:10|7462.9|7460.1|7462.9|7460.1|7463.4|7460.6|7462.9|7460.1|3
1624613420000|2021-06-25 09:30:20|7461.3|7458.5|7458.9|7456.1|7461.3|7458.5|7458.9|7456.1|23
1624613430000|2021-06-25 09:30:30|7458.4|7455.6|7458.9|7456.1|7459.4|7456.6|7456.4|7453.6|132
1624613440000|2021-06-25 09:30:40|7459.4|7456.6|7459.8|7457|7460.4|7457.6|7458.9|7456.1|87
1624613450000|2021-06-25 09:30:50|7459.3|7456.5|7459.8|7457|7460.3|7457.5|7458.8|7456|38
1624613460000|2021-06-25 09:31:00|7459.4|7456.6|7460.3|7457.5|7460.4|7457.6|7459.3|7456.5|43
1624613470000|2021-06-25 09:31:10|7459.9|7457.1|7461.9|7459.1|7461.9|7459.1|7459.9|7457.1|4
1624613480000|2021-06-25 09:31:20|7462.4|7459.6|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|6
1624613490000|2021-06-25 09:31:30|7464.4|7461.6|7465.4|7462.6|7465.4|7462.6|7464.3|7461.5|49
1624613500000|2021-06-25 09:31:40|7465.3|7462.5|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|7
1624613510000|2021-06-25 09:31:50|7465.3|7462.5|7464.4|7461.6|7465.3|7462.5|7464.4|7461.6|0
1624613520000|2021-06-25 09:32:00|7465.3|7462.5|7468.4|7465.6|7470.3|7467.5|7465.3|7462.5|52
1624613530000|2021-06-25 09:32:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|2
1624613540000|2021-06-25 09:32:20|7468.4|7465.6|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|1
1624613550000|2021-06-25 09:32:30|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|3
1624613560000|2021-06-25 09:32:40|7466.9|7464.1|7466.4|7463.6|7466.9|7464.1|7465.4|7462.6|19
1624613570000|2021-06-25 09:32:50|7467.3|7464.5|7469.3|7466.5|7469.4|7466.6|7467.3|7464.5|27
1624613580000|2021-06-25 09:33:00|7468.4|7465.6|7468.3|7465.5|7468.9|7466.1|7467.3|7464.5|60
1624613590000|2021-06-25 09:33:10|7468.4|7465.6|7466.9|7464.1|7468.4|7465.6|7466.4|7463.6|55
1624613600000|2021-06-25 09:33:20|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|0
1624613610000|2021-06-25 09:33:30|7466.5|7463.7|7467.4|7464.6|7467.4|7464.6|7466.5|7463.7|1
1624613620000|2021-06-25 09:33:40|7466.4|7463.6|7465.9|7463.1|7466.4|7463.6|7465.3|7462.5|112
1624613630000|2021-06-25 09:33:50|7466.4|7463.6|7465.8|7463|7466.4|7463.6|7465.8|7463|1
1624613640000|2021-06-25 09:34:00|7465.3|7462.5|7465.4|7462.6|7465.4|7462.6|7465.3|7462.5|1
1624613650000|2021-06-25 09:34:10|7465.3|7462.5|7460.3|7457.5|7465.4|7462.6|7460.2|7457.4|2758
1624613660000|2021-06-25 09:34:20|7460.2|7457.4|7460.3|7457.5|7460.3|7457.5|7460.2|7457.4|1
1624613670000|2021-06-25 09:34:30|7461.2|7458.4|7461.3|7458.5|7461.3|7458.5|7461.2|7458.4|12
1624613680000|2021-06-25 09:34:40|7461.2|7458.4|7461.3|7458.5|7461.3|7458.5|7460.8|7458|1
1624613690000|2021-06-25 09:34:50|||||||||1
1624613700000|2021-06-25 09:35:00|7460.9|7458.1|7461.3|7458.5|7461.3|7458.5|7460.9|7458.1|1
1624613710000|2021-06-25 09:35:10|7461.2|7458.4|7461.3|7458.5|7461.3|7458.5|7461.2|7458.4|1
1624613720000|2021-06-25 09:35:20|7461.8|7459|7461.8|7459|7462.3|7459.5|7461.2|7458.4|23
1624613730000|2021-06-25 09:35:30|7462.2|7459.4|7462.2|7459.4|7462.3|7459.5|7462.2|7459.4|5
1624613740000|2021-06-25 09:35:40|7462.3|7459.5|7463.3|7460.5|7463.3|7460.5|7462.2|7459.4|3
1624613750000|2021-06-25 09:35:50|7463.2|7460.4|7462.3|7459.5|7464.3|7461.5|7462.3|7459.5|66
1624613760000|2021-06-25 09:36:00|7462.2|7459.4|7462.8|7460|7462.8|7460|7462.2|7459.4|29
1624613770000|2021-06-25 09:36:10|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|68
1624613790000|2021-06-25 09:36:30|7462.8|7460|7462.8|7460|7463.8|7461|7462.8|7460|20
1624613800000|2021-06-25 09:36:40|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|21
1624613810000|2021-06-25 09:36:50|7462.3|7459.5|7463.8|7461|7463.8|7461|7462.2|7459.4|8
1624613820000|2021-06-25 09:37:00|7463.7|7460.9|7464.3|7461.5|7464.3|7461.5|7463.3|7460.5|2
1624613830000|2021-06-25 09:37:10|7464.8|7462|7465.3|7462.5|7465.3|7462.5|7464.8|7462|7
1624613840000|2021-06-25 09:37:20|7465.2|7462.4|7464.2|7461.4|7465.2|7462.4|7464.2|7461.4|28
1624613850000|2021-06-25 09:37:30|7464.3|7461.5|7463.2|7460.4|7464.3|7461.5|7463.2|7460.4|1
1624613860000|2021-06-25 09:37:40|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.2|7460.4|1
1624613880000|2021-06-25 09:38:00|7463.8|7461|7464.2|7461.4|7464.2|7461.4|7463.8|7461|2
1624613890000|2021-06-25 09:38:10|7463.3|7460.5|7464.2|7461.4|7464.2|7461.4|7463.2|7460.4|2
1624613900000|2021-06-25 09:38:20|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|2
1624613910000|2021-06-25 09:38:30|7463.3|7460.5|7464.2|7461.4|7464.2|7461.4|7462.8|7460|73
1624613920000|2021-06-25 09:38:40|7464.3|7461.5|7465.2|7462.4|7465.3|7462.5|7464.3|7461.5|4
1624613930000|2021-06-25 09:38:50|7465.3|7462.5|7465.2|7462.4|7465.3|7462.5|7465.2|7462.4|0
1624613940000|2021-06-25 09:39:00|||||||||1
1624613950000|2021-06-25 09:39:10|7464.3|7461.5|7464.2|7461.4|7464.3|7461.5|7464.2|7461.4|2
1624613960000|2021-06-25 09:39:20|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.2|7461.4|0
1624613970000|2021-06-25 09:39:30|7464.2|7461.4|7463.3|7460.5|7464.2|7461.4|7463.3|7460.5|1
1624613980000|2021-06-25 09:39:40|7463.2|7460.4|7463.8|7461|7463.8|7461|7463.2|7460.4|63
1624613990000|2021-06-25 09:39:50|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|1
1624614000000|2021-06-25 09:40:00|7464.3|7461.5|7463.3|7460.5|7464.3|7461.5|7463.3|7460.5|34
1624614010000|2021-06-25 09:40:10|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7463.8|7461|2
1624614030000|2021-06-25 09:40:30|7464.8|7462|7464.3|7461.5|7464.8|7462|7464.3|7461.5|1
1624614040000|2021-06-25 09:40:40|7465.8|7463|7465.3|7462.5|7466.3|7463.5|7465.3|7462.5|27
1624614050000|2021-06-25 09:40:50|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.8|7463|1
1624614060000|2021-06-25 09:41:00|7466.4|7463.6|7467.3|7464.5|7467.3|7464.5|7466.4|7463.6|1
1624614070000|2021-06-25 09:41:10|7468.3|7465.5|7470.3|7467.5|7470.3|7467.5|7468.3|7465.5|116
1624614080000|2021-06-25 09:41:20|7470.2|7467.4|7469.3|7466.5|7470.2|7467.4|7468.8|7466|6
1624614090000|2021-06-25 09:41:30|7469.8|7467|7469.8|7467|7470.3|7467.5|7469.8|7467|1
1624614100000|2021-06-25 09:41:40|7470.3|7467.5|7468.8|7466|7470.3|7467.5|7468.3|7465.5|8
1624614110000|2021-06-25 09:41:50|7469.2|7466.4|7469.3|7466.5|7469.3|7466.5|7468.8|7466|0
1624614120000|2021-06-25 09:42:00|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|1
1624614130000|2021-06-25 09:42:10|7469.3|7466.5|7469.3|7466.5|7469.8|7467|7469.3|7466.5|4
1624614140000|2021-06-25 09:42:20|7469.2|7466.4|7467.8|7465|7469.2|7466.4|7467.8|7465|5
1624614150000|2021-06-25 09:42:30|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|1
1624614160000|2021-06-25 09:42:40|||||||||1
1624614180000|2021-06-25 09:43:00|7467.8|7465|7467.3|7464.5|7467.8|7465|7466.8|7464|2
1624614190000|2021-06-25 09:43:10|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|1
1624614200000|2021-06-25 09:43:20|7467.3|7464.5|7467.2|7464.4|7467.3|7464.5|7467.2|7464.4|1
1624614210000|2021-06-25 09:43:30|7467.3|7464.5|7467.2|7464.4|7467.3|7464.5|7467.2|7464.4|11
1624614220000|2021-06-25 09:43:40|7467.3|7464.5|7465.7|7462.9|7467.3|7464.5|7465.7|7462.9|42
1624614230000|2021-06-25 09:43:50|||||||||1
1624614240000|2021-06-25 09:44:00|7466.2|7463.4|7465.3|7462.5|7466.2|7463.4|7464.3|7461.5|6
1624614250000|2021-06-25 09:44:10|7465.2|7462.4|7465.2|7462.4|7465.3|7462.5|7465.2|7462.4|1
1624614260000|2021-06-25 09:44:20|||||||||1
1624614270000|2021-06-25 09:44:30|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7464.2|7461.4|1
1624614280000|2021-06-25 09:44:40|7465.2|7462.4|7465.2|7462.4|7465.3|7462.5|7464.8|7462|1
1624614290000|2021-06-25 09:44:50|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|0
1624614300000|2021-06-25 09:45:00|7465.4|7462.6|7465.7|7462.9|7466.2|7463.4|7465.4|7462.6|4
1624614310000|2021-06-25 09:45:10|7465.3|7462.5|7465.2|7462.4|7465.3|7462.5|7465.2|7462.4|1
1624614330000|2021-06-25 09:45:30|7464.7|7461.9|7465.2|7462.4|7465.3|7462.5|7464.7|7461.9|1
1624614340000|2021-06-25 09:45:40|||||||||1
1624614360000|2021-06-25 09:46:00|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|9
1624614370000|2021-06-25 09:46:10|||||||||1
1624614380000|2021-06-25 09:46:20|7465.3|7462.5|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|0
1624614390000|2021-06-25 09:46:30|7466.7|7463.9|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|3
1624614400000|2021-06-25 09:46:40|7465.7|7462.9|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|29
1624614410000|2021-06-25 09:46:50|||||||||1
1624614420000|2021-06-25 09:47:00|||||||||2
1624614430000|2021-06-25 09:47:10|7465.3|7462.5|7465.7|7462.9|7465.7|7462.9|7465.2|7462.4|7
1624614440000|2021-06-25 09:47:20|7465.2|7462.4|7465.3|7462.5|7465.3|7462.5|7465.2|7462.4|0
1624614450000|2021-06-25 09:47:30|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|2
1624614460000|2021-06-25 09:47:40|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|1
1624614470000|2021-06-25 09:47:50|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.2|7460.4|1
1624614480000|2021-06-25 09:48:00|7463.3|7460.5|7463.7|7460.9|7463.7|7460.9|7463.3|7460.5|2
1624614490000|2021-06-25 09:48:10|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|1
1624614500000|2021-06-25 09:48:20|7464.3|7461.5|7465.3|7462.5|7465.3|7462.5|7464.3|7461.5|1
1624614510000|2021-06-25 09:48:30|7466.2|7463.4|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|1
1624614520000|2021-06-25 09:48:40|7465.7|7462.9|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|17
1624614530000|2021-06-25 09:48:50|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|0
1624614540000|2021-06-25 09:49:00|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|2
1624614550000|2021-06-25 09:49:10|7467.6|7464.8|7470.3|7467.5|7471.3|7468.5|7467.6|7464.8|915
1624614560000|2021-06-25 09:49:20|7470.2|7467.4|7467.8|7465|7470.2|7467.4|7467.8|7465|293
1624614570000|2021-06-25 09:49:30|7468.3|7465.5|7468.7|7465.9|7468.7|7465.9|7468.2|7465.4|162
1624614580000|2021-06-25 09:49:40|7468.2|7465.4|7468.3|7465.5|7468.7|7465.9|7468.2|7465.4|1
1624614590000|2021-06-25 09:49:50|7468.2|7465.4|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|0
1624614600000|2021-06-25 09:50:00|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.2|7465.4|1
1624614610000|2021-06-25 09:50:10|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.2|7465.4|12
1624614630000|2021-06-25 09:50:30|7468.2|7465.4|7466.3|7463.5|7468.3|7465.5|7466.2|7463.4|3
1624614640000|2021-06-25 09:50:40|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|3
1624614650000|2021-06-25 09:50:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1624614660000|2021-06-25 09:51:00|7464.8|7462|7464.7|7461.9|7464.8|7462|7464.2|7461.4|7
1624614670000|2021-06-25 09:51:10|7464.8|7462|7465.2|7462.4|7465.3|7462.5|7464.8|7462|1
1624614680000|2021-06-25 09:51:20|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.2|7462.4|0
1624614690000|2021-06-25 09:51:30|7465.2|7462.4|7464.8|7462|7465.2|7462.4|7464.7|7461.9|1
1624614700000|2021-06-25 09:51:40|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7464.8|7462|1
1624614710000|2021-06-25 09:51:50|7465.2|7462.4|7465.3|7462.5|7465.3|7462.5|7464.8|7462|0
1624614720000|2021-06-25 09:52:00|7465.2|7462.4|7465.3|7462.5|7465.3|7462.5|7465.2|7462.4|1
1624614730000|2021-06-25 09:52:10|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|1
1624614750000|2021-06-25 09:52:30|||||||||1
1624614760000|2021-06-25 09:52:40|7465.3|7462.5|7465.2|7462.4|7465.3|7462.5|7465.2|7462.4|1
1624614780000|2021-06-25 09:53:00|7464.3|7461.5|7465.2|7462.4|7465.3|7462.5|7464.3|7461.5|1
1624614790000|2021-06-25 09:53:10|7465.3|7462.5|7466.2|7463.4|7466.3|7463.5|7465.2|7462.4|5
1624614800000|2021-06-25 09:53:20|7466.3|7463.5|7467.3|7464.5|7468.2|7465.4|7466.3|7463.5|20
1624614810000|2021-06-25 09:53:30|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|1
1624614820000|2021-06-25 09:53:40|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|1
1624614830000|2021-06-25 09:53:50|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|1
1624614840000|2021-06-25 09:54:00|7466.2|7463.4|7466.3|7463.5|7466.3|7463.5|7466.2|7463.4|1
1624614850000|2021-06-25 09:54:10|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|1
1624614860000|2021-06-25 09:54:20|7467.3|7464.5|7466.2|7463.4|7467.3|7464.5|7466.2|7463.4|2
1624614870000|2021-06-25 09:54:30|7465.7|7462.9|7464.7|7461.9|7465.7|7462.9|7464.3|7461.5|10
1624614880000|2021-06-25 09:54:40|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|1
1624614890000|2021-06-25 09:54:50|7465.2|7462.4|7465.3|7462.5|7465.3|7462.5|7465.2|7462.4|0
1624614900000|2021-06-25 09:55:00|7465.8|7463|7465.3|7462.5|7465.8|7463|7465.3|7462.5|1
1624614910000|2021-06-25 09:55:10|7464.7|7461.9|7464.2|7461.4|7464.7|7461.9|7464.2|7461.4|2
1624614920000|2021-06-25 09:55:20|7463.7|7460.9|7464.2|7461.4|7464.3|7461.5|7463.7|7460.9|0
1624614930000|2021-06-25 09:55:30|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.2|7461.4|1
1624614940000|2021-06-25 09:55:40|7464.8|7462|7464.7|7461.9|7464.8|7462|7464.7|7461.9|1
1624614950000|2021-06-25 09:55:50|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|0
1624614960000|2021-06-25 09:56:00|7465.3|7462.5|7464.2|7461.4|7465.3|7462.5|7464.2|7461.4|1
1624614970000|2021-06-25 09:56:10|||||||||1
1624614980000|2021-06-25 09:56:20|7463.7|7460.9|7463.3|7460.5|7463.7|7460.9|7463.2|7460.4|10
1624614990000|2021-06-25 09:56:30|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|1
1624615000000|2021-06-25 09:56:40|7465.3|7462.5|7465.7|7462.9|7465.8|7463|7465.2|7462.4|5
1624615010000|2021-06-25 09:56:50|7465.2|7462.4|7465.2|7462.4|7465.3|7462.5|7465.2|7462.4|0
1624615020000|2021-06-25 09:57:00|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.2|7462.4|1
1624615030000|2021-06-25 09:57:10|7465.2|7462.4|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|3
1624615040000|2021-06-25 09:57:20|7465.3|7462.5|7465.2|7462.4|7465.3|7462.5|7465.2|7462.4|4
1624615050000|2021-06-25 09:57:30|7465.7|7462.9|7466.2|7463.4|7466.3|7463.5|7465.7|7462.9|10
1624615060000|2021-06-25 09:57:40|7465.7|7462.9|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|1
1624615070000|2021-06-25 09:57:50|7465.7|7462.9|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|38
1624615080000|2021-06-25 09:58:00|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|1
1624615090000|2021-06-25 09:58:10|7465.3|7462.5|7465.2|7462.4|7465.3|7462.5|7465.2|7462.4|1
1624615100000|2021-06-25 09:58:20|7465.4|7462.6|7467.2|7464.4|7467.2|7464.4|7465.4|7462.6|18
1624615110000|2021-06-25 09:58:30|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|1
1624615120000|2021-06-25 09:58:40|7467.2|7464.4|7467.3|7464.5|7467.3|7464.5|7467.2|7464.4|21
1624615130000|2021-06-25 09:58:50|7467.8|7465|7468.2|7465.4|7468.3|7465.5|7467.8|7465|1
1624615140000|2021-06-25 09:59:00|7467.7|7464.9|7466.3|7463.5|7467.7|7464.9|7466.3|7463.5|4
1624615150000|2021-06-25 09:59:10|7466.2|7463.4|7466.8|7464|7467.2|7464.4|7466.2|7463.4|3
1624615160000|2021-06-25 09:59:20|7467.3|7464.5|7466.8|7464|7467.3|7464.5|7466.7|7463.9|1
1624615170000|2021-06-25 09:59:30|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|1
1624615180000|2021-06-25 09:59:40|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|1
1624615190000|2021-06-25 09:59:50|7467.8|7465|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|0
1624615200000|2021-06-25 10:00:00|7468.2|7465.4|7466.2|7463.4|7468.3|7465.5|7466.2|7463.4|5
1624615210000|2021-06-25 10:00:10|7465.7|7462.9|7465.3|7462.5|7465.7|7462.9|7465.2|7462.4|2
1624615220000|2021-06-25 10:00:20|7465.7|7462.9|7466.2|7463.4|7466.3|7463.5|7465.7|7462.9|3
1624615230000|2021-06-25 10:00:30|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|5
1624615240000|2021-06-25 10:00:40|7464.7|7461.9|7464.3|7461.5|7464.7|7461.9|7463.8|7461|4
1624615250000|2021-06-25 10:00:50|7464.2|7461.4|7463.3|7460.5|7464.3|7461.5|7463.3|7460.5|17
1624615260000|2021-06-25 10:01:00|7463.2|7460.4|7461.2|7458.4|7463.2|7460.4|7461.2|7458.4|30
1624615270000|2021-06-25 10:01:10|7460.7|7457.9|7460.2|7457.4|7460.7|7457.9|7459.8|7457|2
1624615280000|2021-06-25 10:01:20|7460.3|7457.5|7461.3|7458.5|7461.3|7458.5|7460.3|7457.5|4
1624615290000|2021-06-25 10:01:30|7460.3|7457.5|7460.3|7457.5|7460.8|7458|7460.3|7457.5|3
1624615300000|2021-06-25 10:01:40|7460.7|7457.9|7461.3|7458.5|7461.3|7458.5|7460.7|7457.9|2
1624615310000|2021-06-25 10:01:50|7461.2|7458.4|7461.3|7458.5|7461.3|7458.5|7461.2|7458.4|1
1624615320000|2021-06-25 10:02:00|7461.2|7458.4|7461.3|7458.5|7461.3|7458.5|7461.2|7458.4|1
1624615330000|2021-06-25 10:02:10|7461.2|7458.4|7461.2|7458.4|7461.3|7458.5|7461.2|7458.4|1
1624615340000|2021-06-25 10:02:20|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.2|7457.4|0
1624615350000|2021-06-25 10:02:30|7460.7|7457.9|7460.8|7458|7460.8|7458|7460.3|7457.5|1
1624615360000|2021-06-25 10:02:40|7461.3|7458.5|7460.3|7457.5|7461.3|7458.5|7460.3|7457.5|5
1624615370000|2021-06-25 10:02:50|7460.2|7457.4|7459.3|7456.5|7460.2|7457.4|7459.3|7456.5|5
1624615380000|2021-06-25 10:03:00|7459.2|7456.4|7455.3|7452.5|7459.3|7456.5|7455.2|7452.4|23
1624615390000|2021-06-25 10:03:10|7455.2|7452.4|7455.2|7452.4|7455.3|7452.5|7454.2|7451.4|11
1624615400000|2021-06-25 10:03:20|7454.3|7451.5|7455.2|7452.4|7455.2|7452.4|7454.3|7451.5|3
1624615410000|2021-06-25 10:03:30|7454.7|7451.9|7454.2|7451.4|7455.2|7452.4|7453.2|7450.4|274
1624615420000|2021-06-25 10:03:40|7454.7|7451.9|7454.2|7451.4|7455.2|7452.4|7453.2|7450.4|36
1624615430000|2021-06-25 10:03:50|7454.3|7451.5|7455.2|7452.4|7455.2|7452.4|7453.3|7450.5|7
1624615440000|2021-06-25 10:04:00|7454.7|7451.9|7454.2|7451.4|7454.7|7451.9|7454.2|7451.4|11
1624615450000|2021-06-25 10:04:10|7454.7|7451.9|7454.2|7451.4|7454.7|7451.9|7454.2|7451.4|1
1624615460000|2021-06-25 10:04:20|7453.3|7450.5|7454.2|7451.4|7454.2|7451.4|7453.2|7450.4|2
1624615470000|2021-06-25 10:04:30|7454.3|7451.5|7455.2|7452.4|7455.2|7452.4|7454.3|7451.5|1
1624615480000|2021-06-25 10:04:40|7454.3|7451.5|7452.1|7449.3|7454.3|7451.5|7452.1|7449.3|223
1624615490000|2021-06-25 10:04:50|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7450.7|7447.9|8
1624615500000|2021-06-25 10:05:00|7452.1|7449.3|7452.2|7449.4|7452.2|7449.4|7451.6|7448.8|1
1624615510000|2021-06-25 10:05:10|7452.7|7449.9|7453.6|7450.8|7453.6|7450.8|7452.7|7449.9|10
1624615520000|2021-06-25 10:05:20|7454.1|7451.3|7454.2|7451.4|7455.1|7452.3|7454.1|7451.3|54
1624615530000|2021-06-25 10:05:30|7454.7|7451.9|7453.6|7450.8|7454.7|7451.9|7453.6|7450.8|2
1624615540000|2021-06-25 10:05:40|7453.2|7450.4|7454.6|7451.8|7454.7|7451.9|7453.2|7450.4|37
1624615550000|2021-06-25 10:05:50|7454.2|7451.4|7454.1|7451.3|7454.2|7451.4|7453.6|7450.8|3
1624615560000|2021-06-25 10:06:00|7453.2|7450.4|7453.2|7450.4|7453.6|7450.8|7453.2|7450.4|1
1624615570000|2021-06-25 10:06:10|||||||||1
1624615580000|2021-06-25 10:06:20|7453.7|7450.9|7454.1|7451.3|7454.1|7451.3|7453.6|7450.8|0
1624615590000|2021-06-25 10:06:30|7454.6|7451.8|7455.1|7452.3|7455.1|7452.3|7454.6|7451.8|14
1624615600000|2021-06-25 10:06:40|7455.2|7452.4|7454.6|7451.8|7455.2|7452.4|7454.1|7451.3|30
1624615610000|2021-06-25 10:06:50|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|36
1624615620000|2021-06-25 10:07:00|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|14
1624615630000|2021-06-25 10:07:10|7454.1|7451.3|7450|7447.2|7454.6|7451.8|7450|7447.2|1391
1624615640000|2021-06-25 10:07:20|7449|7446.2|7448.5|7445.7|7450|7447.2|7448.5|7445.7|357
1624615650000|2021-06-25 10:07:30|7448.6|7445.8|7449.5|7446.7|7450|7447.2|7448.6|7445.8|241
1624615660000|2021-06-25 10:07:40|7449.6|7446.8|7450|7447.2|7450|7447.2|7449.6|7446.8|32
1624615670000|2021-06-25 10:07:50|7449|7446.2|7449|7446.2|7450|7447.2|7448.9|7446.1|412
1624615680000|2021-06-25 10:08:00|7448.9|7446.1|7450|7447.2|7450.1|7447.3|7447.9|7445.1|4
1624615690000|2021-06-25 10:08:10|7450.5|7447.7|7451.8|7449|7451.8|7449|7449.9|7447.1|449
1624615700000|2021-06-25 10:08:20|7450.9|7448.1|7452.6|7449.8|7452.6|7449.8|7450.4|7447.6|113
1624615710000|2021-06-25 10:08:30|7453.5|7450.7|7456|7453.2|7456|7453.2|7453|7450.2|45
1624615720000|2021-06-25 10:08:40|7455.9|7453.1|7455.5|7452.7|7456|7453.2|7455|7452.2|23
1624615730000|2021-06-25 10:08:50|7456|7453.2|7457|7454.2|7457.5|7454.7|7455.5|7452.7|5
1624615740000|2021-06-25 10:09:00|||||||||19
1624615750000|2021-06-25 10:09:10|7456|7453.2|7456|7453.2|7456|7453.2|7456|7453.2|111
1624615760000|2021-06-25 10:09:20|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|1
1624615770000|2021-06-25 10:09:30|||||||||1
1624615780000|2021-06-25 10:09:40|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|0
1624615790000|2021-06-25 10:09:50|7454|7451.2|7455|7452.2|7455|7452.2|7454|7451.2|14
1624615800000|2021-06-25 10:10:00|7454.5|7451.7|7453.5|7450.7|7454.5|7451.7|7453.5|7450.7|2
1624615810000|2021-06-25 10:10:10|7453.4|7450.6|7453.5|7450.7|7453.5|7450.7|7453|7450.2|34
1624615820000|2021-06-25 10:10:20|7453|7450.2|7452|7449.2|7453|7450.2|7452|7449.2|6
1624615830000|2021-06-25 10:10:30|7451.9|7449.1|7451|7448.2|7451.9|7449.1|7451|7448.2|1
1624615840000|2021-06-25 10:10:40|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|4
1624615850000|2021-06-25 10:10:50|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|2
1624615860000|2021-06-25 10:11:00|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|1
1624615870000|2021-06-25 10:11:10|7449.5|7446.7|7449|7446.2|7450|7447.2|7449|7446.2|36
1624615880000|2021-06-25 10:11:20|||||||||3
1624615890000|2021-06-25 10:11:30|7449.5|7446.7|7447.9|7445.1|7450|7447.2|7447.9|7445.1|113
1624615900000|2021-06-25 10:11:40|7447.4|7444.6|7448.4|7445.6|7448.4|7445.6|7447.4|7444.6|53
1624615910000|2021-06-25 10:11:50|7447.9|7445.1|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|3
1624615920000|2021-06-25 10:12:00|7448.4|7445.6|7452.5|7449.7|7454|7451.2|7447.9|7445.1|374
1624615930000|2021-06-25 10:12:10|7453|7450.2|7452.5|7449.7|7453.6|7450.8|7452.5|7449.7|167
1624615940000|2021-06-25 10:12:20|7453|7450.2|7453|7450.2|7453.5|7450.7|7453|7450.2|4
1624615950000|2021-06-25 10:12:30|7456|7453.2|7455.1|7452.3|7456|7453.2|7455|7452.2|202
1624615960000|2021-06-25 10:12:40|7455|7452.2|7456.1|7453.3|7457|7454.2|7455|7452.2|107
1624615970000|2021-06-25 10:12:50|7457.1|7454.3|7455.6|7452.8|7457.1|7454.3|7455|7452.2|32
1624615980000|2021-06-25 10:13:00|7455.5|7452.7|7455.1|7452.3|7455.5|7452.7|7455|7452.2|1
1624615990000|2021-06-25 10:13:10|7456.1|7453.3|7456|7453.2|7456.6|7453.8|7456|7453.2|50
1624616000000|2021-06-25 10:13:20|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|2
1624616010000|2021-06-25 10:13:30|7456|7453.2|7455.5|7452.7|7456.5|7453.7|7455.5|7452.7|2
1624616020000|2021-06-25 10:13:40|7456|7453.2|7457.5|7454.7|7458|7455.2|7455.5|7452.7|3
1624616030000|2021-06-25 10:13:50|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|2
1624616040000|2021-06-25 10:14:00|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|13
1624616050000|2021-06-25 10:14:10|7457|7454.2|7457.5|7454.7|7458|7455.2|7457|7454.2|17
1624616060000|2021-06-25 10:14:20|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457|7454.2|1
1624616070000|2021-06-25 10:14:30|7457.6|7454.8|7457.5|7454.7|7457.6|7454.8|7457.5|7454.7|9
1624616080000|2021-06-25 10:14:40|7457.1|7454.3|7457|7454.2|7458|7455.2|7457|7454.2|15
1624616090000|2021-06-25 10:14:50|||||||||1
1624616100000|2021-06-25 10:15:00|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|16
1624616110000|2021-06-25 10:15:10|7454.9|7452.1|7455|7452.2|7455|7452.2|7454|7451.2|0
1624616120000|2021-06-25 10:15:20|7454.1|7451.3|7455|7452.2|7455|7452.2|7454.1|7451.3|6
1624616130000|2021-06-25 10:15:30|||||||||2
1624616140000|2021-06-25 10:15:40|7455.1|7452.3|7455.5|7452.7|7455.5|7452.7|7455|7452.2|31
1624616150000|2021-06-25 10:15:50|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|4
1624616160000|2021-06-25 10:16:00|7454.9|7452.1|7455.1|7452.3|7455.1|7452.3|7454.9|7452.1|9
1624616180000|2021-06-25 10:16:20|7455.6|7452.8|7457|7454.2|7457.1|7454.3|7455.6|7452.8|2
1624616190000|2021-06-25 10:16:30|7457.1|7454.3|7457.1|7454.3|7457.5|7454.7|7457|7454.2|11
1624616200000|2021-06-25 10:16:40|7458|7455.2|7457.6|7454.8|7458.1|7455.3|7457.5|7454.7|3
1624616210000|2021-06-25 10:16:50|7458|7455.2|7457.5|7454.7|7459|7456.2|7457|7454.2|8
1624616220000|2021-06-25 10:17:00|7457.1|7454.3|7456|7453.2|7457.1|7454.3|7455|7452.2|24
1624616230000|2021-06-25 10:17:10|7455.9|7453.1|7456|7453.2|7456|7453.2|7455.9|7453.1|4
1624616240000|2021-06-25 10:17:20|7456.9|7454.1|7457|7454.2|7458|7455.2|7456.9|7454.1|98
1624616250000|2021-06-25 10:17:30|7457.1|7454.3|7459|7456.2|7459|7456.2|7457.1|7454.3|11
1624616260000|2021-06-25 10:17:40|||||||||1
1624616270000|2021-06-25 10:17:50|7458.9|7456.1|7458.5|7455.7|7459|7456.2|7457.9|7455.1|4
1624616280000|2021-06-25 10:18:00|7458|7455.2|7458|7455.2|7459|7456.2|7458|7455.2|31
1624616290000|2021-06-25 10:18:10|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|2
1624616300000|2021-06-25 10:18:20|7458.1|7455.3|7459|7456.2|7460|7457.2|7458.1|7455.3|42
1624616310000|2021-06-25 10:18:30|7459.5|7456.7|7459.5|7456.7|7460.9|7458.1|7459.5|7456.7|18
1624616320000|2021-06-25 10:18:40|7460|7457.2|7460.1|7457.3|7461|7458.2|7459.5|7456.7|59
1624616330000|2021-06-25 10:18:50|7460.6|7457.8|7461.5|7458.7|7461.6|7458.8|7460.6|7457.8|7
1624616340000|2021-06-25 10:19:00|7461.6|7458.8|7460.6|7457.8|7462.1|7459.3|7460.1|7457.3|9
1624616350000|2021-06-25 10:19:10|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|5
1624616360000|2021-06-25 10:19:20|7461.6|7458.8|7462|7459.2|7462.1|7459.3|7461.1|7458.3|13
1624616370000|2021-06-25 10:19:30|7461.6|7458.8|7460.6|7457.8|7461.6|7458.8|7460.6|7457.8|16
1624616390000|2021-06-25 10:19:50|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|1
1624616400000|2021-06-25 10:20:00|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|1
1624616420000|2021-06-25 10:20:20|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|1
1624616430000|2021-06-25 10:20:30|||||||||5
1624616440000|2021-06-25 10:20:40|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1624616450000|2021-06-25 10:20:50|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|9
1624616460000|2021-06-25 10:21:00|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|4
1624616470000|2021-06-25 10:21:10|7462|7459.2|7463.1|7460.3|7463.1|7460.3|7462|7459.2|34
1624616480000|2021-06-25 10:21:20|||||||||8
1624616490000|2021-06-25 10:21:30|7464|7461.2|7463.1|7460.3|7464|7461.2|7463|7460.2|3
1624616500000|2021-06-25 10:21:40|7463|7460.2|7463.6|7460.8|7464.1|7461.3|7462.2|7459.4|5
1624616510000|2021-06-25 10:21:50|7464|7461.2|7463.6|7460.8|7464.1|7461.3|7463.6|7460.8|1
1624616520000|2021-06-25 10:22:00|7464.1|7461.3|7463.6|7460.8|7464.1|7461.3|7463.6|7460.8|1
1624616530000|2021-06-25 10:22:10|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|0
1624616540000|2021-06-25 10:22:20|||||||||1
1624616550000|2021-06-25 10:22:30|7462.6|7459.8|7463.1|7460.3|7463.1|7460.3|7462.1|7459.3|21
1624616560000|2021-06-25 10:22:40|7462.6|7459.8|7462.1|7459.3|7462.6|7459.8|7462.1|7459.3|2
1624616570000|2021-06-25 10:22:50|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|1
1624616580000|2021-06-25 10:23:00|7462.1|7459.3|7460.6|7457.8|7462.1|7459.3|7460.1|7457.3|16
1624616590000|2021-06-25 10:23:10|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|3
1624616600000|2021-06-25 10:23:20|7461.6|7458.8|7461.1|7458.3|7462.5|7459.7|7461|7458.2|16
1624616610000|2021-06-25 10:23:30|7461|7458.2|7461.1|7458.3|7461.1|7458.3|7461|7458.2|1
1624616620000|2021-06-25 10:23:40|7461|7458.2|7461|7458.2|7461.5|7458.7|7461|7458.2|1
1624616630000|2021-06-25 10:23:50|7460|7457.2|7460|7457.2|7460.1|7457.3|7460|7457.2|3
1624616640000|2021-06-25 10:24:00|7459.5|7456.7|7459.5|7456.7|7460|7457.2|7459.5|7456.7|9
1624616650000|2021-06-25 10:24:10|7460|7457.2|7460.5|7457.7|7461.9|7459.1|7460|7457.2|18
1624616660000|2021-06-25 10:24:20|7460|7457.2|7459.6|7456.8|7460|7457.2|7459.6|7456.8|1
1624616670000|2021-06-25 10:24:30|7460|7457.2|7459|7456.2|7460|7457.2|7458.6|7455.8|47
1624616680000|2021-06-25 10:24:40|||||||||5
1624616690000|2021-06-25 10:24:50|||||||||1
1624616700000|2021-06-25 10:25:00|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7459|7456.2|7
1624616710000|2021-06-25 10:25:10|||||||||1
1624616720000|2021-06-25 10:25:20|7460|7457.2|7459.5|7456.7|7460|7457.2|7459.5|7456.7|6
1624616730000|2021-06-25 10:25:30|7460|7457.2|7459|7456.2|7460|7457.2|7459|7456.2|0
1624616740000|2021-06-25 10:25:40|7460|7457.2|7460|7457.2|7460.5|7457.7|7460|7457.2|31
1624616750000|2021-06-25 10:25:50|||||||||1
1624616760000|2021-06-25 10:26:00|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1624616770000|2021-06-25 10:26:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|1
1624616780000|2021-06-25 10:26:20|7460.1|7457.3|7461.5|7458.7|7461.5|7458.7|7460.1|7457.3|7
1624616790000|2021-06-25 10:26:30|7462|7459.2|7461|7458.2|7462|7459.2|7461|7458.2|1
1624616800000|2021-06-25 10:26:40|||||||||1
1624616810000|2021-06-25 10:26:50|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|5
1624616820000|2021-06-25 10:27:00|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|4
1624616830000|2021-06-25 10:27:10|||||||||1
1624616840000|2021-06-25 10:27:20|7462|7459.2|7462|7459.2|7462|7459.2|7461.9|7459.1|8
1624616850000|2021-06-25 10:27:30|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|0
1624616860000|2021-06-25 10:27:40|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|1
1624616870000|2021-06-25 10:27:50|7462.1|7459.3|7462.5|7459.7|7462.5|7459.7|7462|7459.2|1
1624616890000|2021-06-25 10:28:10|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|2
1624616900000|2021-06-25 10:28:20|||||||||1
1624616920000|2021-06-25 10:28:40|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|5
1624616930000|2021-06-25 10:28:50|7462.9|7460.1|7462.5|7459.7|7462.9|7460.1|7462.5|7459.7|7
1624616940000|2021-06-25 10:29:00|7462|7459.2|7462|7459.2|7462|7459.2|7461.9|7459.1|3
1624616950000|2021-06-25 10:29:10|7461.9|7459.1|7463|7460.2|7463|7460.2|7461.9|7459.1|18
1624616960000|2021-06-25 10:29:20|7463.6|7460.8|7464|7461.2|7464|7461.2|7463.5|7460.7|3
1624616970000|2021-06-25 10:29:30|7464.1|7461.3|7464|7461.2|7465|7462.2|7464|7461.2|4
1624616980000|2021-06-25 10:29:40|7463.9|7461.1|7463.9|7461.1|7464|7461.2|7463|7460.2|7
1624616990000|2021-06-25 10:29:50|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|1
1624617000000|2021-06-25 10:30:00|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7463|7460.2|1
1624617010000|2021-06-25 10:30:10|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|3
1624617020000|2021-06-25 10:30:20|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|5
1624617040000|2021-06-25 10:30:40|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|1
1624617050000|2021-06-25 10:30:50|7463|7460.2|7462.5|7459.7|7463|7460.2|7462.5|7459.7|5
1624617060000|2021-06-25 10:31:00|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|1
1624617070000|2021-06-25 10:31:10|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|1
1624617080000|2021-06-25 10:31:20|||||||||1
1624617100000|2021-06-25 10:31:40|||||||||1
1624617110000|2021-06-25 10:31:50|||||||||1
1624617120000|2021-06-25 10:32:00|||||||||1
1624617130000|2021-06-25 10:32:10|||||||||8
1624617140000|2021-06-25 10:32:20|||||||||1
1624617150000|2021-06-25 10:32:30|7461|7458.2|7460.5|7457.7|7461|7458.2|7460|7457.2|2
1624617160000|2021-06-25 10:32:40|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|1
1624617170000|2021-06-25 10:32:50|7459.9|7457.1|7460.5|7457.7|7460.9|7458.1|7459.9|7457.1|2
1624617180000|2021-06-25 10:33:00|7461|7458.2|7460.5|7457.7|7461|7458.2|7460.5|7457.7|1
1624617190000|2021-06-25 10:33:10|7461|7458.2|7459.9|7457.1|7461|7458.2|7459.9|7457.1|18
1624617200000|2021-06-25 10:33:20|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7459|7456.2|2
1624617210000|2021-06-25 10:33:30|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|1
1624617220000|2021-06-25 10:33:40|||||||||1
1624617230000|2021-06-25 10:33:50|7458.9|7456.1|7458.5|7455.7|7458.9|7456.1|7458|7455.2|1
1624617240000|2021-06-25 10:34:00|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1624617250000|2021-06-25 10:34:10|||||||||7
1624617260000|2021-06-25 10:34:20|||||||||1
1624617280000|2021-06-25 10:34:40|||||||||1
1624617290000|2021-06-25 10:34:50|||||||||1
1624617300000|2021-06-25 10:35:00|7463.6|7460.8|7467.1|7464.3|7469.1|7466.3|7463.6|7460.8|891
1624617310000|2021-06-25 10:35:10|7466.1|7463.3|7465.6|7462.8|7466.2|7463.4|7465.6|7462.8|4
1624617320000|2021-06-25 10:35:20|||||||||3
1624617330000|2021-06-25 10:35:30|7465.1|7462.3|7464.6|7461.8|7465.1|7462.3|7464.6|7461.8|6
1624617340000|2021-06-25 10:35:40|7465|7462.2|7465.6|7462.8|7466|7463.2|7465|7462.2|4
1624617350000|2021-06-25 10:35:50|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|1
1624617370000|2021-06-25 10:36:10|||||||||2
1624617380000|2021-06-25 10:36:20|||||||||1
1624617400000|2021-06-25 10:36:40|7464.6|7461.8|7464.6|7461.8|7465|7462.2|7464.6|7461.8|5
1624617410000|2021-06-25 10:36:50|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|1
1624617420000|2021-06-25 10:37:00|7464|7461.2|7465.1|7462.3|7465.1|7462.3|7463.1|7460.3|7
1624617430000|2021-06-25 10:37:10|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.6|7462.8|3
1624617440000|2021-06-25 10:37:20|||||||||1
1624617450000|2021-06-25 10:37:30|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1624617460000|2021-06-25 10:37:40|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|2
1624617470000|2021-06-25 10:37:50|||||||||1
1624617480000|2021-06-25 10:38:00|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|4
1624617490000|2021-06-25 10:38:10|7468.1|7465.3|7469.1|7466.3|7469.1|7466.3|7468.1|7465.3|9
1624617500000|2021-06-25 10:38:20|||||||||7
1624617510000|2021-06-25 10:38:30|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.1|7466.3|4
1624617520000|2021-06-25 10:38:40|7470.1|7467.3|7471.1|7468.3|7471.1|7468.3|7470.1|7467.3|7
1624617530000|2021-06-25 10:38:50|7470.6|7467.8|7470.2|7467.4|7471.1|7468.3|7470.1|7467.3|2
1624617540000|2021-06-25 10:39:00|7470.6|7467.8|7470.6|7467.8|7471.1|7468.3|7470.6|7467.8|13
1624617550000|2021-06-25 10:39:10|7471.1|7468.3|7469.6|7466.8|7471.1|7468.3|7469.6|7466.8|7
1624617560000|2021-06-25 10:39:20|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|1
1624617570000|2021-06-25 10:39:30|7470|7467.2|7470.1|7467.3|7470.1|7467.3|7469|7466.2|50
1624617580000|2021-06-25 10:39:40|7470|7467.2|7469.1|7466.3|7470|7467.2|7469.1|7466.3|1
1624617590000|2021-06-25 10:39:50|7470|7467.2|7470.1|7467.3|7470.1|7467.3|7470|7467.2|1
1624617600000|2021-06-25 10:40:00|7469.6|7466.8|7470.1|7467.3|7470.1|7467.3|7469.6|7466.8|1
1624617610000|2021-06-25 10:40:10|7469.6|7466.8|7469.2|7466.4|7469.6|7466.8|7469.1|7466.3|7
1624617620000|2021-06-25 10:40:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|1
1624617630000|2021-06-25 10:40:30|7469.5|7466.7|7469.1|7466.3|7469.5|7466.7|7469.1|7466.3|1
1624617640000|2021-06-25 10:40:40|7469.2|7466.4|7469.6|7466.8|7469.6|7466.8|7469.2|7466.4|1
1624617650000|2021-06-25 10:40:50|7469.7|7466.9|7470.5|7467.7|7470.6|7467.8|7469.7|7466.9|1
1624617660000|2021-06-25 10:41:00|7470.2|7467.4|7469.1|7466.3|7470.5|7467.7|7469.1|7466.3|1
1624617670000|2021-06-25 10:41:10|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|1
1624617680000|2021-06-25 10:41:20|7469.7|7466.9|7470|7467.2|7470.1|7467.3|7469.7|7466.9|1
1624617690000|2021-06-25 10:41:30|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.1|7466.3|15
1624617700000|2021-06-25 10:41:40|7469.2|7466.4|7469.5|7466.7|7469.5|7466.7|7469.1|7466.3|1
1624617710000|2021-06-25 10:41:50|7469.1|7466.3|7468|7465.2|7469.1|7466.3|7468|7465.2|5
1624617720000|2021-06-25 10:42:00|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7467.6|7464.8|5
1624617730000|2021-06-25 10:42:10|||||||||1
1624617740000|2021-06-25 10:42:20|7468|7465.2|7468.1|7465.3|7468.1|7465.3|7468|7465.2|2
1624617750000|2021-06-25 10:42:30|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|0
1624617760000|2021-06-25 10:42:40|7468|7465.2|7468.1|7465.3|7468.6|7465.8|7468|7465.2|29
1624617770000|2021-06-25 10:42:50|||||||||9
1624617780000|2021-06-25 10:43:00|7468|7465.2|7468|7465.2|7468.1|7465.3|7467.5|7464.7|2
1624617790000|2021-06-25 10:43:10|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|1
1624617800000|2021-06-25 10:43:20|7468.5|7465.7|7468.1|7465.3|7468.5|7465.7|7468.1|7465.3|2
1624617810000|2021-06-25 10:43:30|7468|7465.2|7468|7465.2|7468.1|7465.3|7468|7465.2|0
1624617820000|2021-06-25 10:43:40|||||||||1
1624617830000|2021-06-25 10:43:50|7467.5|7464.7|7467.6|7464.8|7467.6|7464.8|7467.5|7464.7|1
1624617840000|2021-06-25 10:44:00|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1624617850000|2021-06-25 10:44:10|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|1
1624617860000|2021-06-25 10:44:20|7468.1|7465.3|7468|7465.2|7468.1|7465.3|7468|7465.2|1
1624617870000|2021-06-25 10:44:30|7468.1|7465.3|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|2
1624617880000|2021-06-25 10:44:40|7468.6|7465.8|7469.1|7466.3|7469.1|7466.3|7468.6|7465.8|1
1624617890000|2021-06-25 10:44:50|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|1
1624617900000|2021-06-25 10:45:00|7468.1|7465.3|7468|7465.2|7468.1|7465.3|7468|7465.2|0
1624617910000|2021-06-25 10:45:10|7467.5|7464.7|7467.6|7464.8|7467.6|7464.8|7467.5|7464.7|2
1624617920000|2021-06-25 10:45:20|7468|7465.2|7467|7464.2|7468|7465.2|7467|7464.2|1
1624617940000|2021-06-25 10:45:40|||||||||1
1624617950000|2021-06-25 10:45:50|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467|7464.2|6
1624617960000|2021-06-25 10:46:00|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|2
1624617970000|2021-06-25 10:46:10|7467.6|7464.8|7468.1|7465.3|7468.1|7465.3|7467.6|7464.8|1
1624617980000|2021-06-25 10:46:20|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|1
1624617990000|2021-06-25 10:46:30|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|0
1624618000000|2021-06-25 10:46:40|7467|7464.2|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|1
1624618010000|2021-06-25 10:46:50|||||||||1
1624618020000|2021-06-25 10:47:00|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|1
1624618030000|2021-06-25 10:47:10|||||||||2
1624618040000|2021-06-25 10:47:20|||||||||1
1624618060000|2021-06-25 10:47:40|||||||||1
1624618070000|2021-06-25 10:47:50|7468.1|7465.3|7468|7465.2|7468.1|7465.3|7468|7465.2|3
1624618090000|2021-06-25 10:48:10|7467.6|7464.8|7467.6|7464.8|7468.1|7465.3|7467.6|7464.8|1
1624618100000|2021-06-25 10:48:20|7468.1|7465.3|7468.1|7465.3|7468.5|7465.7|7468.1|7465.3|3
1624618120000|2021-06-25 10:48:40|7468|7465.2|7468|7465.2|7468.1|7465.3|7468|7465.2|2
1624618130000|2021-06-25 10:48:50|7468.1|7465.3|7468|7465.2|7468.1|7465.3|7467.6|7464.8|1
1624618140000|2021-06-25 10:49:00|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468|7465.2|0
1624618150000|2021-06-25 10:49:10|7468|7465.2|7468.1|7465.3|7468.1|7465.3|7468|7465.2|1
1624618160000|2021-06-25 10:49:20|7468|7465.2|7467.6|7464.8|7468|7465.2|7467.5|7464.7|1
1624618170000|2021-06-25 10:49:30|7468|7465.2|7468|7465.2|7468.1|7465.3|7468|7465.2|6
1624618180000|2021-06-25 10:49:40|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|2
1624618190000|2021-06-25 10:49:50|7468.2|7465.4|7468.6|7465.8|7469.1|7466.3|7468.1|7465.3|54
1624618200000|2021-06-25 10:50:00|7468.5|7465.7|7467.6|7464.8|7468.5|7465.7|7467.6|7464.8|0
1624618210000|2021-06-25 10:50:10|7468|7465.2|7467.1|7464.3|7468|7465.2|7467.1|7464.3|98
1624618220000|2021-06-25 10:50:20|7467.5|7464.7|7468|7465.2|7468.1|7465.3|7467.5|7464.7|5
1624618230000|2021-06-25 10:50:30|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|5
1624618240000|2021-06-25 10:50:40|||||||||2
1624618250000|2021-06-25 10:50:50|7467.5|7464.7|7467|7464.2|7467.5|7464.7|7467|7464.2|3
1624618260000|2021-06-25 10:51:00|7467.1|7464.3|7467.6|7464.8|7468|7465.2|7467.1|7464.3|1
1624618270000|2021-06-25 10:51:10|7468|7465.2|7468.1|7465.3|7468.1|7465.3|7468|7465.2|1
1624618280000|2021-06-25 10:51:20|7468.6|7465.8|7469|7466.2|7469|7466.2|7468.6|7465.8|26
1624618290000|2021-06-25 10:51:30|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|1
1624618300000|2021-06-25 10:51:40|7470|7467.2|7470|7467.2|7470.1|7467.3|7470|7467.2|2
1624618310000|2021-06-25 10:51:50|7469.5|7466.7|7472|7469.2|7472|7469.2|7469.5|7466.7|4
1624618320000|2021-06-25 10:52:00|7471.5|7468.7|7474|7471.2|7474.1|7471.3|7471.5|7468.7|22
1624618330000|2021-06-25 10:52:10|7474.1|7471.3|7475.1|7472.3|7475.1|7472.3|7474|7471.2|31
1624618340000|2021-06-25 10:52:20|7474.2|7471.4|7474.1|7471.3|7474.2|7471.4|7474.1|7471.3|2
1624618350000|2021-06-25 10:52:30|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|1
1624618360000|2021-06-25 10:52:40|7474.1|7471.3|7474.6|7471.8|7475|7472.2|7474.1|7471.3|1
1624618370000|2021-06-25 10:52:50|||||||||1
1624618380000|2021-06-25 10:53:00|7475|7472.2|7475.6|7472.8|7475.6|7472.8|7475|7472.2|15
1624618390000|2021-06-25 10:53:10|7475.1|7472.3|7475.6|7472.8|7476|7473.2|7475.1|7472.3|7
1624618400000|2021-06-25 10:53:20|7476.1|7473.3|7477.1|7474.3|7477.1|7474.3|7476.1|7473.3|6
1624618410000|2021-06-25 10:53:30|7477|7474.2|7476.6|7473.8|7477|7474.2|7476.5|7473.7|2
1624618420000|2021-06-25 10:53:40|7477|7474.2|7476.1|7473.3|7477|7474.2|7476|7473.2|6
1624618430000|2021-06-25 10:53:50|7476|7473.2|7478.7|7475.9|7479.6|7476.8|7476|7473.2|114
1624618440000|2021-06-25 10:54:00|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7478.7|7475.9|0
1624618450000|2021-06-25 10:54:10|7478.6|7475.8|7477.2|7474.4|7478.6|7475.8|7477.2|7474.4|20
1624618460000|2021-06-25 10:54:20|7477.1|7474.3|7476.2|7473.4|7477.1|7474.3|7476.1|7473.3|5
1624618470000|2021-06-25 10:54:30|7476.6|7473.8|7476.2|7473.4|7476.6|7473.8|7476.1|7473.3|0
1624618480000|2021-06-25 10:54:40|7477.1|7474.3|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|13
1624618490000|2021-06-25 10:54:50|7476.6|7473.8|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|2
1624618510000|2021-06-25 10:55:10|||||||||1
1624618520000|2021-06-25 10:55:20|7476|7473.2|7475.1|7472.3|7476|7473.2|7475.1|7472.3|1
1624618530000|2021-06-25 10:55:30|7475|7472.2|7475.6|7472.8|7475.6|7472.8|7475|7472.2|6
1624618540000|2021-06-25 10:55:40|7476.2|7473.4|7477.1|7474.3|7477.1|7474.3|7476.2|7473.4|9
1624618550000|2021-06-25 10:55:50|7477|7474.2|7476.6|7473.8|7477|7474.2|7476.6|7473.8|1
1624618560000|2021-06-25 10:56:00|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|1
1624618570000|2021-06-25 10:56:10|7476.6|7473.8|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|6
1624618580000|2021-06-25 10:56:20|7475.6|7472.8|7476.6|7473.8|7476.6|7473.8|7475.6|7472.8|71
1624618590000|2021-06-25 10:56:30|7477.2|7474.4|7477.6|7474.8|7477.6|7474.8|7477.1|7474.3|12
1624618600000|2021-06-25 10:56:40|7478.1|7475.3|7478.1|7475.3|7478.6|7475.8|7478.1|7475.3|6
1624618610000|2021-06-25 10:56:50|7478.2|7475.4|7477.6|7474.8|7478.2|7475.4|7477.6|7474.8|2
1624618620000|2021-06-25 10:57:00|7478|7475.2|7476.2|7473.4|7478|7475.2|7476.1|7473.3|1
1624618630000|2021-06-25 10:57:10|7476.6|7473.8|7475.2|7472.4|7476.6|7473.8|7475.2|7472.4|9
1624618640000|2021-06-25 10:57:20|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|2
1624618650000|2021-06-25 10:57:30|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|0
1624618660000|2021-06-25 10:57:40|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|2
1624618670000|2021-06-25 10:57:50|||||||||1
1624618680000|2021-06-25 10:58:00|7476.6|7473.8|7477.1|7474.3|7477.1|7474.3|7476.6|7473.8|0
1624618690000|2021-06-25 10:58:10|7476.6|7473.8|7474.2|7471.4|7477.1|7474.3|7473.7|7470.9|34
1624618700000|2021-06-25 10:58:20|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|2
1624618710000|2021-06-25 10:58:30|7475.1|7472.3|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|2
1624618720000|2021-06-25 10:58:40|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|2
1624618730000|2021-06-25 10:58:50|7475.5|7472.7|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|1
1624618740000|2021-06-25 10:59:00|7476.1|7473.3|7475.6|7472.8|7476.1|7473.3|7475.6|7472.8|0
1624618750000|2021-06-25 10:59:10|7476.1|7473.3|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|1
1624618760000|2021-06-25 10:59:20|||||||||7
1624618770000|2021-06-25 10:59:30|7475.6|7472.8|7475.1|7472.3|7475.6|7472.8|7475.1|7472.3|1
1624618780000|2021-06-25 10:59:40|7475.6|7472.8|7476.1|7473.3|7476.6|7473.8|7475.6|7472.8|19
1624618790000|2021-06-25 10:59:50|7476.2|7473.4|7477.6|7474.8|7477.6|7474.8|7476.2|7473.4|7
1624618800000|2021-06-25 11:00:00|7477.2|7474.4|7477.1|7474.3|7477.2|7474.4|7476.6|7473.8|15
1624618810000|2021-06-25 11:00:10|||||||||1
1624618820000|2021-06-25 11:00:20|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|3
1624618830000|2021-06-25 11:00:30|||||||||2
1624618840000|2021-06-25 11:00:40|7477.2|7474.4|7477.2|7474.4|7478.1|7475.3|7477.1|7474.3|2
1624618850000|2021-06-25 11:00:50|7477.1|7474.3|7475.6|7472.8|7477.1|7474.3|7475.6|7472.8|18
1624618860000|2021-06-25 11:01:00|7476.1|7473.3|7474.1|7471.3|7476.1|7473.3|7474.1|7471.3|0
1624618870000|2021-06-25 11:01:10|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7474.6|7471.8|2
1624618880000|2021-06-25 11:01:20|||||||||1
1624618890000|2021-06-25 11:01:30|7474.6|7471.8|7474.1|7471.3|7474.6|7471.8|7474.1|7471.3|1
1624618900000|2021-06-25 11:01:40|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7474.6|7471.8|1
1624618910000|2021-06-25 11:01:50|7474.6|7471.8|7474.2|7471.4|7474.6|7471.8|7474.1|7471.3|2
1624618920000|2021-06-25 11:02:00|7474.6|7471.8|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|0
1624618930000|2021-06-25 11:02:10|7474.1|7471.3|7474.2|7471.4|7474.2|7471.4|7474.1|7471.3|10
1624618940000|2021-06-25 11:02:20|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|1
1624618950000|2021-06-25 11:02:30|7476.1|7473.3|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|3
1624618960000|2021-06-25 11:02:40|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|1
1624618970000|2021-06-25 11:02:50|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|1
1624618990000|2021-06-25 11:03:10|7476.5|7473.7|7476.1|7473.3|7476.5|7473.7|7476.1|7473.3|21
1624619000000|2021-06-25 11:03:20|7476|7473.2|7475.6|7472.8|7476.1|7473.3|7475.6|7472.8|1
1624619020000|2021-06-25 11:03:40|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|1
1624619030000|2021-06-25 11:03:50|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|7
1624619040000|2021-06-25 11:04:00|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|2
1624619050000|2021-06-25 11:04:10|||||||||1
1624619060000|2021-06-25 11:04:20|||||||||1
1624619070000|2021-06-25 11:04:30|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|0
1624619080000|2021-06-25 11:04:40|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|2
1624619090000|2021-06-25 11:04:50|7477.1|7474.3|7477.6|7474.8|7477.6|7474.8|7477.1|7474.3|1
1624619100000|2021-06-25 11:05:00|7477.5|7474.7|7477.1|7474.3|7477.5|7474.7|7477.1|7474.3|6
1624619110000|2021-06-25 11:05:10|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|3
1624619120000|2021-06-25 11:05:20|||||||||1
1624619130000|2021-06-25 11:05:30|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|1
1624619140000|2021-06-25 11:05:40|7475.1|7472.3|7474.1|7471.3|7475.1|7472.3|7474.1|7471.3|14
1624619150000|2021-06-25 11:05:50|||||||||3
1624619160000|2021-06-25 11:06:00|7473.1|7470.3|7473.2|7470.4|7473.2|7470.4|7473.1|7470.3|0
1624619170000|2021-06-25 11:06:10|7473.6|7470.8|7473.1|7470.3|7473.6|7470.8|7473.1|7470.3|1
1624619180000|2021-06-25 11:06:20|7473.6|7470.8|7474.6|7471.8|7474.6|7471.8|7473.6|7470.8|30
1624619200000|2021-06-25 11:06:40|7475.1|7472.3|7475.1|7472.3|7475.6|7472.8|7475.1|7472.3|2
1624619210000|2021-06-25 11:06:50|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.1|7472.3|3
1624619220000|2021-06-25 11:07:00|7475.6|7472.8|7477.1|7474.3|7477.1|7474.3|7475.6|7472.8|0
1624619230000|2021-06-25 11:07:10|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|2
1624619240000|2021-06-25 11:07:20|7477.5|7474.7|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|8
1624619260000|2021-06-25 11:07:40|7477.6|7474.8|7478.6|7475.8|7478.6|7475.8|7477.6|7474.8|9
1624619270000|2021-06-25 11:07:50|||||||||1
1624619280000|2021-06-25 11:08:00|7478.5|7475.7|7478.1|7475.3|7478.5|7475.7|7478.1|7475.3|1
1624619290000|2021-06-25 11:08:10|7479.1|7476.3|7479.5|7476.7|7479.6|7476.8|7478.6|7475.8|12
1624619300000|2021-06-25 11:08:20|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|1
1624619310000|2021-06-25 11:08:30|||||||||12
1624619320000|2021-06-25 11:08:40|7478.1|7475.3|7477.1|7474.3|7478.1|7475.3|7477.1|7474.3|4
1624619330000|2021-06-25 11:08:50|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|1
1624619340000|2021-06-25 11:09:00|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|1
1624619350000|2021-06-25 11:09:10|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|1
1624619360000|2021-06-25 11:09:20|7478|7475.2|7478.6|7475.8|7478.6|7475.8|7477.6|7474.8|4
1624619380000|2021-06-25 11:09:40|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|2
1624619390000|2021-06-25 11:09:50|||||||||1
1624619400000|2021-06-25 11:10:00|||||||||22
1624619410000|2021-06-25 11:10:10|||||||||1
1624619420000|2021-06-25 11:10:20|7478.6|7475.8|7479.1|7476.3|7479.1|7476.3|7478.6|7475.8|3
1624619430000|2021-06-25 11:10:30|7479.6|7476.8|7479.1|7476.3|7480.1|7477.3|7479.1|7476.3|1
1624619440000|2021-06-25 11:10:40|7479.5|7476.7|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|10
1624619450000|2021-06-25 11:10:50|||||||||3
1624619460000|2021-06-25 11:11:00|7478.7|7475.9|7480.1|7477.3|7480.1|7477.3|7478.7|7475.9|1
1624619470000|2021-06-25 11:11:10|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|1
1624619480000|2021-06-25 11:11:20|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|1
1624619500000|2021-06-25 11:11:40|7479.2|7476.4|7479.1|7476.3|7479.2|7476.4|7479.1|7476.3|2
1624619510000|2021-06-25 11:11:50|7478.2|7475.4|7478.1|7475.3|7478.6|7475.8|7478.1|7475.3|1
1624619520000|2021-06-25 11:12:00|7478.2|7475.4|7479.1|7476.3|7479.1|7476.3|7478.2|7475.4|0
1624619530000|2021-06-25 11:12:10|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|3
1624619540000|2021-06-25 11:12:20|7478.1|7475.3|7478.2|7475.4|7478.6|7475.8|7478.1|7475.3|10
1624619550000|2021-06-25 11:12:30|7478.1|7475.3|7478.2|7475.4|7478.2|7475.4|7478.1|7475.3|0
1624619560000|2021-06-25 11:12:40|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|1
1624619570000|2021-06-25 11:12:50|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.1|7474.3|1
1624619580000|2021-06-25 11:13:00|7477.7|7474.9|7477.7|7474.9|7478.1|7475.3|7477.6|7474.8|0
1624619590000|2021-06-25 11:13:10|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|3
1624619600000|2021-06-25 11:13:20|7478|7475.2|7477.6|7474.8|7478|7475.2|7477.6|7474.8|1
1624619620000|2021-06-25 11:13:40|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|1
1624619630000|2021-06-25 11:13:50|||||||||2
1624619650000|2021-06-25 11:14:10|7477.1|7474.3|7477.1|7474.3|7477.2|7474.4|7477.1|7474.3|1
1624619660000|2021-06-25 11:14:20|7477|7474.2|7477.1|7474.3|7477.1|7474.3|7477|7474.2|1
1624619670000|2021-06-25 11:14:30|||||||||1
1624619680000|2021-06-25 11:14:40|7477|7474.2|7477.1|7474.3|7477.1|7474.3|7477|7474.2|1
1624619690000|2021-06-25 11:14:50|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1624619700000|2021-06-25 11:15:00|7477.1|7474.3|7477|7474.2|7477.1|7474.3|7477|7474.2|2
1624619710000|2021-06-25 11:15:10|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|1
1624619720000|2021-06-25 11:15:20|7475.9|7473.1|7475|7472.2|7475.9|7473.1|7475|7472.2|33
1624619730000|2021-06-25 11:15:30|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|12
1624619740000|2021-06-25 11:15:40|||||||||2
1624619750000|2021-06-25 11:15:50|||||||||3
1624619770000|2021-06-25 11:16:10|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476|7473.2|1
1624619780000|2021-06-25 11:16:20|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|1
1624619800000|2021-06-25 11:16:40|7475.6|7472.8|7475.2|7472.4|7475.6|7472.8|7475.2|7472.4|1
1624619810000|2021-06-25 11:16:50|7475.1|7472.3|7474.1|7471.3|7475.1|7472.3|7473.1|7470.3|37
1624619820000|2021-06-25 11:17:00|7474.5|7471.7|7474.1|7471.3|7474.6|7471.8|7474.1|7471.3|1
1624619830000|2021-06-25 11:17:10|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|1
1624619840000|2021-06-25 11:17:20|7474.6|7471.8|7474.1|7471.3|7475|7472.2|7474.1|7471.3|30
1624619850000|2021-06-25 11:17:30|7474|7471.2|7474.1|7471.3|7474.1|7471.3|7474|7471.2|11
1624619860000|2021-06-25 11:17:40|7475|7472.2|7475.6|7472.8|7475.6|7472.8|7475|7472.2|12
1624619870000|2021-06-25 11:17:50|7475.5|7472.7|7475|7472.2|7476.6|7473.8|7475|7472.2|2
1624619880000|2021-06-25 11:18:00|7475.1|7472.3|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|11
1624619890000|2021-06-25 11:18:10|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|2
1624619900000|2021-06-25 11:18:20|7475|7472.2|7474.6|7471.8|7475|7472.2|7474.6|7471.8|1
1624619910000|2021-06-25 11:18:30|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|0
1624619920000|2021-06-25 11:18:40|7475|7472.2|7475.6|7472.8|7475.6|7472.8|7475|7472.2|2
1624619930000|2021-06-25 11:18:50|||||||||1
1624619940000|2021-06-25 11:19:00|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|1
1624619950000|2021-06-25 11:19:10|7475.6|7472.8|7475.1|7472.3|7475.6|7472.8|7475.1|7472.3|1
1624619960000|2021-06-25 11:19:20|7475|7472.2|7476|7473.2|7476|7473.2|7475|7472.2|2
1624619970000|2021-06-25 11:19:30|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|0
1624619980000|2021-06-25 11:19:40|7475.6|7472.8|7475.6|7472.8|7476|7473.2|7475.6|7472.8|3
1624619990000|2021-06-25 11:19:50|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|1
1624620000000|2021-06-25 11:20:00|7475.5|7472.7|7475.1|7472.3|7475.6|7472.8|7475.1|7472.3|1
1624620010000|2021-06-25 11:20:10|||||||||22
1624620020000|2021-06-25 11:20:20|7475|7472.2|7475|7472.2|7475|7472.2|7474.6|7471.8|7
1624620030000|2021-06-25 11:20:30|7474.5|7471.7|7474.5|7471.7|7474.6|7471.8|7474.5|7471.7|0
1624620040000|2021-06-25 11:20:40|7474.1|7471.3|7474.6|7471.8|7474.6|7471.8|7474.1|7471.3|1
1624620050000|2021-06-25 11:20:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|2
1624620060000|2021-06-25 11:21:00|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|1
1624620070000|2021-06-25 11:21:10|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|3
1624620080000|2021-06-25 11:21:20|7475.9|7473.1|7476|7473.2|7476|7473.2|7475.9|7473.1|6
1624620090000|2021-06-25 11:21:30|7475.5|7472.7|7475.6|7472.8|7475.6|7472.8|7475.5|7472.7|0
1624620100000|2021-06-25 11:21:40|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|1
1624620110000|2021-06-25 11:21:50|7477|7474.2|7476.5|7473.7|7477.5|7474.7|7476.5|7473.7|4
1624620120000|2021-06-25 11:22:00|7476.6|7473.8|7475.6|7472.8|7476.6|7473.8|7475.1|7472.3|1
1624620130000|2021-06-25 11:22:10|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|2
1624620140000|2021-06-25 11:22:20|||||||||1
1624620150000|2021-06-25 11:22:30|7475|7472.2|7474.1|7471.3|7475.1|7472.3|7474|7471.2|62
1624620160000|2021-06-25 11:22:40|7474.6|7471.8|7475|7472.2|7475|7472.2|7474.5|7471.7|25
1624620170000|2021-06-25 11:22:50|7475.1|7472.3|7476|7473.2|7476|7473.2|7475.1|7472.3|3
1624620180000|2021-06-25 11:23:00|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|0
1624620190000|2021-06-25 11:23:10|7476.5|7473.7|7477|7474.2|7477.1|7474.3|7476.5|7473.7|11
1624620200000|2021-06-25 11:23:20|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|1
1624620210000|2021-06-25 11:23:30|7476.5|7473.7|7476.1|7473.3|7476.5|7473.7|7476|7473.2|0
1624620220000|2021-06-25 11:23:40|7476.5|7473.7|7476.1|7473.3|7476.5|7473.7|7476|7473.2|8
1624620230000|2021-06-25 11:23:50|7476.5|7473.7|7476|7473.2|7476.5|7473.7|7476|7473.2|5
1624620240000|2021-06-25 11:24:00|||||||||2
1624620250000|2021-06-25 11:24:10|||||||||1
1624620260000|2021-06-25 11:24:20|7476.5|7473.7|7477|7474.2|7477|7474.2|7476.5|7473.7|1
1624620270000|2021-06-25 11:24:30|7477.1|7474.3|7477.5|7474.7|7477.5|7474.7|7477|7474.2|1
1624620280000|2021-06-25 11:24:40|7477.1|7474.3|7477.5|7474.7|7477.5|7474.7|7477|7474.2|3
1624620290000|2021-06-25 11:24:50|||||||||1
1624620300000|2021-06-25 11:25:00|||||||||1
1624620310000|2021-06-25 11:25:10|7477.6|7474.8|7478|7475.2|7478.1|7475.3|7477.6|7474.8|1
1624620320000|2021-06-25 11:25:20|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477|7474.2|158
1624620330000|2021-06-25 11:25:30|7477.1|7474.3|7477|7474.2|7477.5|7474.7|7477|7474.2|262
1624620340000|2021-06-25 11:25:40|||||||||1
1624620350000|2021-06-25 11:25:50|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|3
1624620360000|2021-06-25 11:26:00|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|3
1624620370000|2021-06-25 11:26:10|7475.9|7473.1|7475|7472.2|7475.9|7473.1|7475|7472.2|1
1624620380000|2021-06-25 11:26:20|7475.1|7472.3|7475|7472.2|7475.1|7472.3|7475|7472.2|1
1624620390000|2021-06-25 11:26:30|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|2
1624620400000|2021-06-25 11:26:40|7476|7473.2|7476.1|7473.3|7476.6|7473.8|7476|7473.2|3
1624620410000|2021-06-25 11:26:50|7476|7473.2|7476.1|7473.3|7476.1|7473.3|7476|7473.2|0
1624620420000|2021-06-25 11:27:00|7476.5|7473.7|7476.5|7473.7|7476.6|7473.8|7476|7473.2|1
1624620430000|2021-06-25 11:27:10|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476|7473.2|1
1624620440000|2021-06-25 11:27:20|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.5|7473.7|0
1624620450000|2021-06-25 11:27:30|7477|7474.2|7477.1|7474.3|7477.5|7474.7|7477|7474.2|2
1624620460000|2021-06-25 11:27:40|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477|7474.2|1
1624620480000|2021-06-25 11:28:00|7477.1|7474.3|7477.5|7474.7|7477.5|7474.7|7477|7474.2|23
1624620490000|2021-06-25 11:28:10|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|1
1624620510000|2021-06-25 11:28:30|7477.5|7474.7|7477.1|7474.3|7477.5|7474.7|7477.1|7474.3|1
1624620520000|2021-06-25 11:28:40|7477.5|7474.7|7477|7474.2|7477.5|7474.7|7477|7474.2|3
1624620530000|2021-06-25 11:28:50|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|0
1624620540000|2021-06-25 11:29:00|7477|7474.2|7477|7474.2|7477.1|7474.3|7477|7474.2|1
1624620550000|2021-06-25 11:29:10|7477.1|7474.3|7477.5|7474.7|7477.5|7474.7|7477.1|7474.3|2
1624620560000|2021-06-25 11:29:20|7478|7475.2|7478.1|7475.3|7478.1|7475.3|7478|7475.2|3
1624620570000|2021-06-25 11:29:30|||||||||1
1624620580000|2021-06-25 11:29:40|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7478|7475.2|1
1624620590000|2021-06-25 11:29:50|7478|7475.2|7478.1|7475.3|7478.5|7475.7|7477.6|7474.8|2
1624620600000|2021-06-25 11:30:00|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|6
1624620610000|2021-06-25 11:30:10|7478.1|7475.3|7478|7475.2|7478.1|7475.3|7478|7475.2|12
1624620620000|2021-06-25 11:30:20|7477.5|7474.7|7477|7474.2|7477.5|7474.7|7476.1|7473.3|1
1624620630000|2021-06-25 11:30:30|7476.5|7473.7|7476|7473.2|7476.5|7473.7|7476|7473.2|1
1624620640000|2021-06-25 11:30:40|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|23
1624620650000|2021-06-25 11:30:50|||||||||1
1624620660000|2021-06-25 11:31:00|7475|7472.2|7475|7472.2|7475|7472.2|7474|7471.2|12
1624620670000|2021-06-25 11:31:10|7474.6|7471.8|7474|7471.2|7474.6|7471.8|7474|7471.2|2
1624620680000|2021-06-25 11:31:20|7474.1|7471.3|7474|7471.2|7474.1|7471.3|7474|7471.2|3
1624620690000|2021-06-25 11:31:30|7473.6|7470.8|7474.1|7471.3|7474.1|7471.3|7473.1|7470.3|1
1624620700000|2021-06-25 11:31:40|7474.5|7471.7|7474|7471.2|7474.5|7471.7|7474|7471.2|3
1624620710000|2021-06-25 11:31:50|7473|7470.2|7472|7469.2|7473|7470.2|7471|7468.2|14
1624620720000|2021-06-25 11:32:00|7472.1|7469.3|7471.1|7468.3|7472.1|7469.3|7471|7468.2|1
1624620730000|2021-06-25 11:32:10|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|1
1624620740000|2021-06-25 11:32:20|||||||||53
1624620750000|2021-06-25 11:32:30|7471.1|7468.3|7471.6|7468.8|7471.6|7468.8|7471.1|7468.3|3
1624620760000|2021-06-25 11:32:40|7472|7469.2|7471.6|7468.8|7472.1|7469.3|7471.6|7468.8|2
1624620770000|2021-06-25 11:32:50|7472.1|7469.3|7472.5|7469.7|7472.6|7469.8|7472.1|7469.3|2
1624620780000|2021-06-25 11:33:00|7472.1|7469.3|7472.5|7469.7|7472.6|7469.8|7472.1|7469.3|1
1624620790000|2021-06-25 11:33:10|7472.6|7469.8|7473|7470.2|7473.6|7470.8|7472.6|7469.8|2
1624620800000|2021-06-25 11:33:20|7473.1|7470.3|7473.6|7470.8|7473.6|7470.8|7472.5|7469.7|25
1624620810000|2021-06-25 11:33:30|7473.5|7470.7|7473.6|7470.8|7473.6|7470.8|7473.1|7470.3|4
1624620820000|2021-06-25 11:33:40|7473.5|7470.7|7473|7470.2|7473.5|7470.7|7473|7470.2|1
1624620830000|2021-06-25 11:33:50|||||||||22
1624620840000|2021-06-25 11:34:00|7472.6|7469.8|7473|7470.2|7473|7470.2|7472.1|7469.3|23
1624620850000|2021-06-25 11:34:10|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|1
1624620860000|2021-06-25 11:34:20|7472.5|7469.7|7472.6|7469.8|7472.6|7469.8|7472.1|7469.3|1
1624620870000|2021-06-25 11:34:30|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|1
1624620880000|2021-06-25 11:34:40|7473.1|7470.3|7474|7471.2|7474|7471.2|7473.1|7470.3|5
1624620890000|2021-06-25 11:34:50|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|0
1624620900000|2021-06-25 11:35:00|7473|7470.2|7473.1|7470.3|7473.1|7470.3|7473|7470.2|32
1624620910000|2021-06-25 11:35:10|7474|7471.2|7473.6|7470.8|7474|7471.2|7473.6|7470.8|1
1624620920000|2021-06-25 11:35:20|7474|7471.2|7474|7471.2|7474|7471.2|7473|7470.2|20
1624620930000|2021-06-25 11:35:30|7474.1|7471.3|7474.1|7471.3|7475|7472.2|7474.1|7471.3|25
1624620940000|2021-06-25 11:35:40|7474.5|7471.7|7474.6|7471.8|7474.6|7471.8|7474.5|7471.7|1
1624620950000|2021-06-25 11:35:50|7475|7472.2|7474.1|7471.3|7475|7472.2|7474.1|7471.3|0
1624620960000|2021-06-25 11:36:00|7474.5|7471.7|7474.6|7471.8|7474.6|7471.8|7474.5|7471.7|1
1624620970000|2021-06-25 11:36:10|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|31
1624620980000|2021-06-25 11:36:20|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|1
1624620990000|2021-06-25 11:36:30|||||||||1
1624621000000|2021-06-25 11:36:40|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|2
1624621010000|2021-06-25 11:36:50|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|0
1624621020000|2021-06-25 11:37:00|7475.5|7472.7|7475.1|7472.3|7475.5|7472.7|7475|7472.2|1
1624621030000|2021-06-25 11:37:10|||||||||3
1624621040000|2021-06-25 11:37:20|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|0
1624621050000|2021-06-25 11:37:30|7474.1|7471.3|7475|7472.2|7475.1|7472.3|7474|7471.2|3
1624621060000|2021-06-25 11:37:40|7475.1|7472.3|7476|7473.2|7476|7473.2|7475|7472.2|1
1624621070000|2021-06-25 11:37:50|||||||||22
1624621080000|2021-06-25 11:38:00|7475.6|7472.8|7477|7474.2|7477.1|7474.3|7475.6|7472.8|2
1624621090000|2021-06-25 11:38:10|||||||||2
1624621100000|2021-06-25 11:38:20|7476.6|7473.8|7476.5|7473.7|7477|7474.2|7476.5|7473.7|2
1624621110000|2021-06-25 11:38:30|||||||||2
1624621120000|2021-06-25 11:38:40|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|2
1624621130000|2021-06-25 11:38:50|||||||||4
1624621140000|2021-06-25 11:39:00|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|2
1624621150000|2021-06-25 11:39:10|7475.5|7472.7|7474.5|7471.7|7475.5|7472.7|7474.5|7471.7|4
1624621160000|2021-06-25 11:39:20|7474|7471.2|7474.1|7471.3|7474.1|7471.3|7474|7471.2|1
1624621170000|2021-06-25 11:39:30|7474.5|7471.7|7474|7471.2|7474.5|7471.7|7474|7471.2|3
1624621180000|2021-06-25 11:39:40|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|1
1624621190000|2021-06-25 11:39:50|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|0
1624621200000|2021-06-25 11:40:00|7474.1|7471.3|7474|7471.2|7474.1|7471.3|7474|7471.2|2
1624621210000|2021-06-25 11:40:10|||||||||1
1624621220000|2021-06-25 11:40:20|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|0
1624621230000|2021-06-25 11:40:30|||||||||1
1624621240000|2021-06-25 11:40:40|7474|7471.2|7473.6|7470.8|7474|7471.2|7473.5|7470.7|2
1624621250000|2021-06-25 11:40:50|7474|7471.2|7473.5|7470.7|7474|7471.2|7473.5|7470.7|0
1624621260000|2021-06-25 11:41:00|7473.6|7470.8|7473.5|7470.7|7474|7471.2|7473.5|7470.7|1
1624621270000|2021-06-25 11:41:10|7473.6|7470.8|7474|7471.2|7474|7471.2|7473.6|7470.8|1
1624621280000|2021-06-25 11:41:20|7474.1|7471.3|7474|7471.2|7474.1|7471.3|7474|7471.2|0
1624621290000|2021-06-25 11:41:30|||||||||3
1624621300000|2021-06-25 11:41:40|7474.1|7471.3|7474|7471.2|7474.1|7471.3|7474|7471.2|2
1624621310000|2021-06-25 11:41:50|7474.1|7471.3|7474|7471.2|7474.1|7471.3|7474|7471.2|0
1624621320000|2021-06-25 11:42:00|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474|7471.2|1
1624621330000|2021-06-25 11:42:10|7475|7472.2|7474.6|7471.8|7475|7472.2|7474.6|7471.8|1
1624621340000|2021-06-25 11:42:20|7474|7471.2|7474.1|7471.3|7474.1|7471.3|7474|7471.2|1
1624621350000|2021-06-25 11:42:30|7474|7471.2|7475|7472.2|7475|7472.2|7474|7471.2|2
1624621370000|2021-06-25 11:42:50|7475.5|7472.7|7475|7472.2|7475.5|7472.7|7475|7472.2|2
1624621380000|2021-06-25 11:43:00|7475.1|7472.3|7474.5|7471.7|7475.1|7472.3|7474.5|7471.7|14
1624621390000|2021-06-25 11:43:10|7475|7472.2|7475.1|7472.3|7475.1|7472.3|7475|7472.2|0
1624621400000|2021-06-25 11:43:20|7475|7472.2|7474.5|7471.7|7475|7472.2|7474.5|7471.7|1
1624621410000|2021-06-25 11:43:30|7475|7472.2|7475.1|7472.3|7475.1|7472.3|7475|7472.2|5
1624621420000|2021-06-25 11:43:40|7475.6|7472.8|7476.6|7473.8|7476.6|7473.8|7475.6|7472.8|16
1624621430000|2021-06-25 11:43:50|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1624621440000|2021-06-25 11:44:00|7476.6|7473.8|7476.1|7473.3|7476.6|7473.8|7476|7473.2|6
1624621450000|2021-06-25 11:44:10|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|1
1624621460000|2021-06-25 11:44:20|7476.5|7473.7|7474.5|7471.7|7476.6|7473.8|7474.5|7471.7|32
1624621470000|2021-06-25 11:44:30|7474.6|7471.8|7475.6|7472.8|7475.6|7472.8|7474.6|7471.8|4
1624621480000|2021-06-25 11:44:40|7476|7473.2|7475.1|7472.3|7476|7473.2|7475|7472.2|0
1624621490000|2021-06-25 11:44:50|||||||||1
1624621500000|2021-06-25 11:45:00|||||||||1
1624621520000|2021-06-25 11:45:20|||||||||1
1624621530000|2021-06-25 11:45:30|7475|7472.2|7474.6|7471.8|7475|7472.2|7474.6|7471.8|1
1624621540000|2021-06-25 11:45:40|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|0
1624621550000|2021-06-25 11:45:50|7474.5|7471.7|7473|7470.2|7474.5|7471.7|7473|7470.2|58
1624621560000|2021-06-25 11:46:00|7472.9|7470.1|7473.5|7470.7|7473.5|7470.7|7472|7469.2|37
1624621570000|2021-06-25 11:46:10|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|0
1624621580000|2021-06-25 11:46:20|7473.5|7470.7|7473|7470.2|7473.5|7470.7|7473|7470.2|2
1624621590000|2021-06-25 11:46:30|||||||||1
1624621600000|2021-06-25 11:46:40|||||||||2
1624621610000|2021-06-25 11:46:50|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|1
1624621620000|2021-06-25 11:47:00|7474|7471.2|7473.5|7470.7|7474|7471.2|7473|7470.2|7
1624621630000|2021-06-25 11:47:10|7474|7471.2|7474|7471.2|7474.5|7471.7|7474|7471.2|10
1624621640000|2021-06-25 11:47:20|||||||||1
1624621650000|2021-06-25 11:47:30|||||||||1
1624621670000|2021-06-25 11:47:50|||||||||1
1624621680000|2021-06-25 11:48:00|7475.5|7472.7|7475|7472.2|7475.5|7472.7|7475|7472.2|12
1624621690000|2021-06-25 11:48:10|7475.5|7472.7|7475|7472.2|7475.5|7472.7|7475|7472.2|0
1624621700000|2021-06-25 11:48:20|7475.5|7472.7|7475|7472.2|7475.5|7472.7|7475|7472.2|1
1624621710000|2021-06-25 11:48:30|||||||||2
1624621720000|2021-06-25 11:48:40|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|0
1624621730000|2021-06-25 11:48:50|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|1
1624621740000|2021-06-25 11:49:00|7476.4|7473.6|7477|7474.2|7477.1|7474.3|7476|7473.2|10
1624621750000|2021-06-25 11:49:10|7477.5|7474.7|7477|7474.2|7477.5|7474.7|7477|7474.2|5
1624621760000|2021-06-25 11:49:20|7477.4|7474.6|7477|7474.2|7477.5|7474.7|7477|7474.2|3
1624621770000|2021-06-25 11:49:30|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|9
1624621780000|2021-06-25 11:49:40|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1624621790000|2021-06-25 11:49:50|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1624621800000|2021-06-25 11:50:00|||||||||1
1624621810000|2021-06-25 11:50:10|7478|7475.2|7478|7475.2|7478.5|7475.7|7478|7475.2|9
1624621820000|2021-06-25 11:50:20|7477.9|7475.1|7477.5|7474.7|7477.9|7475.1|7477.5|7474.7|1
1624621830000|2021-06-25 11:50:30|||||||||1
1624621850000|2021-06-25 11:50:50|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1624621860000|2021-06-25 11:51:00|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|7
1624621870000|2021-06-25 11:51:10|7478.5|7475.7|7478|7475.2|7478.5|7475.7|7478|7475.2|0
1624621880000|2021-06-25 11:51:20|||||||||1
1624621890000|2021-06-25 11:51:30|7478.5|7475.7|7478|7475.2|7479|7476.2|7478|7475.2|3
1624621900000|2021-06-25 11:51:40|7477|7474.2|7477|7474.2|7477.5|7474.7|7477|7474.2|15
1624621910000|2021-06-25 11:51:50|||||||||1
1624621920000|2021-06-25 11:52:00|7476.9|7474.1|7476.5|7473.7|7476.9|7474.1|7476.5|7473.7|2
1624621930000|2021-06-25 11:52:10|7476|7473.2|7476|7473.2|7476.5|7473.7|7476|7473.2|1
1624621940000|2021-06-25 11:52:20|7476.4|7473.6|7474.5|7471.7|7476.4|7473.6|7474|7471.2|25
1624621950000|2021-06-25 11:52:30|7474|7471.2|7474|7471.2|7474.5|7471.7|7474|7471.2|1
1624621970000|2021-06-25 11:52:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|1
1624621980000|2021-06-25 11:53:00|7474.4|7471.6|7474.5|7471.7|7474.9|7472.1|7474|7471.2|14
1624621990000|2021-06-25 11:53:10|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|0
1624622000000|2021-06-25 11:53:20|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|2
1624622010000|2021-06-25 11:53:30|7473|7470.2|7473.5|7470.7|7474|7471.2|7473|7470.2|1
1624622020000|2021-06-25 11:53:40|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|10
1624622030000|2021-06-25 11:53:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|1
1624622040000|2021-06-25 11:54:00|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|2
1624622050000|2021-06-25 11:54:10|7474.9|7472.1|7474.5|7471.7|7474.9|7472.1|7474.5|7471.7|8
1624622060000|2021-06-25 11:54:20|||||||||1
1624622070000|2021-06-25 11:54:30|||||||||1
1624622080000|2021-06-25 11:54:40|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|2
1624622090000|2021-06-25 11:54:50|||||||||1
1624622100000|2021-06-25 11:55:00|||||||||1
1624622110000|2021-06-25 11:55:10|7476|7473.2|7475.5|7472.7|7477|7474.2|7475.5|7472.7|34
1624622120000|2021-06-25 11:55:20|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|2
1624622130000|2021-06-25 11:55:30|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|1
1624622150000|2021-06-25 11:55:50|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|1
1624622160000|2021-06-25 11:56:00|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|3
1624622170000|2021-06-25 11:56:10|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1624622180000|2021-06-25 11:56:20|7477.1|7474.3|7477|7474.2|7478|7475.2|7477|7474.2|22
1624622190000|2021-06-25 11:56:30|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|2
1624622200000|2021-06-25 11:56:40|7476.9|7474.1|7476.5|7473.7|7476.9|7474.1|7476|7473.2|0
1624622210000|2021-06-25 11:56:50|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|4
1624622220000|2021-06-25 11:57:00|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475|7472.2|6
1624622230000|2021-06-25 11:57:10|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|1
1624622240000|2021-06-25 11:57:20|7475.1|7472.3|7474.5|7471.7|7475.1|7472.3|7474|7471.2|2
1624622250000|2021-06-25 11:57:30|7475|7472.2|7475|7472.2|7475|7472.2|7474.5|7471.7|6
1624622260000|2021-06-25 11:57:40|7474.9|7472.1|7474.5|7471.7|7474.9|7472.1|7474|7471.2|44
1624622270000|2021-06-25 11:57:50|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|7
1624622280000|2021-06-25 11:58:00|7474.5|7471.7|7475|7472.2|7475.5|7472.7|7474.5|7471.7|30
1624622290000|2021-06-25 11:58:10|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7474.9|7472.1|1
1624622300000|2021-06-25 11:58:20|7475.5|7472.7|7475.4|7472.6|7475.5|7472.7|7475.4|7472.6|1
1624622310000|2021-06-25 11:58:30|||||||||1
1624622320000|2021-06-25 11:58:40|7475.9|7473.1|7477|7474.2|7478|7475.2|7475.9|7473.1|51
1624622330000|2021-06-25 11:58:50|7478|7475.2|7478|7475.2|7478|7475.2|7477.1|7474.3|38
1624622340000|2021-06-25 11:59:00|7478.4|7475.6|7480|7477.2|7480.1|7477.3|7477.5|7474.7|50
1624622350000|2021-06-25 11:59:10|7480.1|7477.3|7480.4|7477.6|7482|7479.2|7480|7477.2|37
1624622360000|2021-06-25 11:59:20|7480|7477.2|7481|7478.2|7481|7478.2|7480|7477.2|2
1624622370000|2021-06-25 11:59:30|7480.9|7478.1|7480.9|7478.1|7481|7478.2|7480.9|7478.1|29
1624622380000|2021-06-25 11:59:40|7481|7478.2|7481|7478.2|7481|7478.2|7480.4|7477.6|31
1624622390000|2021-06-25 11:59:50|||||||||1
1624622400000|2021-06-25 12:00:00|7481.4|7478.6|7481|7478.2|7481.4|7478.6|7480.9|7478.1|8
1624622410000|2021-06-25 12:00:10|7480.9|7478.1|7480|7477.2|7480.9|7478.1|7479.5|7476.7|3
1624622420000|2021-06-25 12:00:20|7479.9|7477.1|7479.5|7476.7|7480|7477.2|7479|7476.2|14
1624622430000|2021-06-25 12:00:30|7479.4|7476.6|7479|7476.2|7479.4|7476.6|7479|7476.2|4
1624622450000|2021-06-25 12:00:50|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478|7475.2|13
1624622460000|2021-06-25 12:01:00|7478|7475.2|7479|7476.2|7479|7476.2|7478|7475.2|2
1624622470000|2021-06-25 12:01:10|7480|7477.2|7479|7476.2|7480|7477.2|7479|7476.2|7
1624622480000|2021-06-25 12:01:20|7479.9|7477.1|7480.5|7477.7|7480.5|7477.7|7479.9|7477.1|11
1624622490000|2021-06-25 12:01:30|7481|7478.2|7481|7478.2|7481|7478.2|7480.5|7477.7|32
1624622500000|2021-06-25 12:01:40|7481.5|7478.7|7481.5|7478.7|7482|7479.2|7481.5|7478.7|6
1624622510000|2021-06-25 12:01:50|7481|7478.2|7481.5|7478.7|7481.5|7478.7|7481|7478.2|3
1624622520000|2021-06-25 12:02:00|7481.4|7478.6|7480|7477.2|7481.4|7478.6|7479.5|7476.7|54
1624622530000|2021-06-25 12:02:10|7480.5|7477.7|7480.5|7477.7|7481|7478.2|7480.5|7477.7|0
1624622540000|2021-06-25 12:02:20|7481|7478.2|7480.5|7477.7|7481|7478.2|7480.5|7477.7|1
1624622550000|2021-06-25 12:02:30|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|6
1624622560000|2021-06-25 12:02:40|7480.1|7477.3|7480.5|7477.7|7480.5|7477.7|7480.1|7477.3|0
1624622570000|2021-06-25 12:02:50|7481|7478.2|7480|7477.2|7481|7478.2|7480|7477.2|13
1624622580000|2021-06-25 12:03:00|7479.5|7476.7|7480.5|7477.7|7480.5|7477.7|7479.5|7476.7|25
1624622590000|2021-06-25 12:03:10|7480|7477.2|7481|7478.2|7481|7478.2|7480|7477.2|7
1624622600000|2021-06-25 12:03:20|7482|7479.2|7481|7478.2|7482|7479.2|7481|7478.2|4
1624622610000|2021-06-25 12:03:30|7480.9|7478.1|7479.5|7476.7|7480.9|7478.1|7479.5|7476.7|7
1624622620000|2021-06-25 12:03:40|7480|7477.2|7480|7477.2|7480.5|7477.7|7480|7477.2|7
1624622630000|2021-06-25 12:03:50|7479.9|7477.1|7479.5|7476.7|7479.9|7477.1|7479.4|7476.6|30
1624622640000|2021-06-25 12:04:00|7479.4|7476.6|7479.5|7476.7|7479.5|7476.7|7479|7476.2|4
1624622650000|2021-06-25 12:04:10|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|1
1624622660000|2021-06-25 12:04:20|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|10
1624622670000|2021-06-25 12:04:30|7480.5|7477.7|7480|7477.2|7480.5|7477.7|7479|7476.2|19
1624622680000|2021-06-25 12:04:40|7479.9|7477.1|7478|7475.2|7479.9|7477.1|7478|7475.2|2
1624622690000|2021-06-25 12:04:50|7477.5|7474.7|7477.5|7474.7|7478|7475.2|7477.5|7474.7|7
1624622700000|2021-06-25 12:05:00|7477|7474.2|7478|7475.2|7478|7475.2|7477|7474.2|104
1624622710000|2021-06-25 12:05:10|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477|7474.2|14
1624622720000|2021-06-25 12:05:20|7477.1|7474.3|7477.5|7474.7|7477.5|7474.7|7477.1|7474.3|2
1624622730000|2021-06-25 12:05:30|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|1
1624622740000|2021-06-25 12:05:40|7478.5|7475.7|7477|7474.2|7478.5|7475.7|7477|7474.2|7
1624622750000|2021-06-25 12:05:50|||||||||1
1624622760000|2021-06-25 12:06:00|||||||||1
1624622770000|2021-06-25 12:06:10|7477.1|7474.3|7477.5|7474.7|7477.5|7474.7|7477.1|7474.3|0
1624622780000|2021-06-25 12:06:20|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1624622790000|2021-06-25 12:06:30|7476|7473.2|7477.4|7474.6|7477.5|7474.7|7476|7473.2|9
1624622800000|2021-06-25 12:06:40|7476.5|7473.7|7477|7474.2|7477|7474.2|7476.5|7473.7|35
1624622810000|2021-06-25 12:06:50|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|1
1624622820000|2021-06-25 12:07:00|7477|7474.2|7478.1|7475.3|7478.5|7475.7|7477|7474.2|9
1624622830000|2021-06-25 12:07:10|7479|7476.2|7479.1|7476.3|7479.5|7476.7|7478.5|7475.7|2
1624622840000|2021-06-25 12:07:20|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|2
1624622850000|2021-06-25 12:07:30|7478.9|7476.1|7478.9|7476.1|7479|7476.2|7478.5|7475.7|2
1624622860000|2021-06-25 12:07:40|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|0
1624622870000|2021-06-25 12:07:50|||||||||1
1624622880000|2021-06-25 12:08:00|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|1
1624622900000|2021-06-25 12:08:20|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|6
1624622910000|2021-06-25 12:08:30|7478|7475.2|7477.5|7474.7|7478|7475.2|7477.5|7474.7|1
1624622920000|2021-06-25 12:08:40|7478|7475.2|7479.5|7476.7|7480.1|7477.3|7478|7475.2|89
1624622930000|2021-06-25 12:08:50|7479|7476.2|7478.5|7475.7|7479.5|7476.7|7478.5|7475.7|19
1624622940000|2021-06-25 12:09:00|7478|7475.2|7477|7474.2|7478|7475.2|7477|7474.2|2
1624622960000|2021-06-25 12:09:20|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|2
1624622970000|2021-06-25 12:09:30|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1624622980000|2021-06-25 12:09:40|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|0
1624622990000|2021-06-25 12:09:50|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1624623000000|2021-06-25 12:10:00|7476.5|7473.7|7474|7471.2|7476.5|7473.7|7474|7471.2|34
1624623010000|2021-06-25 12:10:10|7474.5|7471.7|7475|7472.2|7475|7472.2|7474.5|7471.7|12
1624623020000|2021-06-25 12:10:20|7475.5|7472.7|7477|7474.2|7477|7474.2|7475.5|7472.7|2
1624623030000|2021-06-25 12:10:30|||||||||27
1624623040000|2021-06-25 12:10:40|7478|7475.2|7477.5|7474.7|7478|7475.2|7477.5|7474.7|5
1624623050000|2021-06-25 12:10:50|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|1
1624623060000|2021-06-25 12:11:00|7477.9|7475.1|7478|7475.2|7478.5|7475.7|7477.5|7474.7|3
1624623070000|2021-06-25 12:11:10|7477.9|7475.1|7477.5|7474.7|7477.9|7475.1|7477.5|7474.7|0
1624623080000|2021-06-25 12:11:20|7478|7475.2|7477.5|7474.7|7478|7475.2|7477|7474.2|2
1624623090000|2021-06-25 12:11:30|7477.4|7474.6|7476|7473.2|7477.4|7474.6|7476|7473.2|14
1624623100000|2021-06-25 12:11:40|7476.5|7473.7|7476.4|7473.6|7476.5|7473.7|7476|7473.2|19
1624623110000|2021-06-25 12:11:50|7476|7473.2|7477|7474.2|7477|7474.2|7475.9|7473.1|2
1624623120000|2021-06-25 12:12:00|7476.5|7473.7|7476|7473.2|7476.5|7473.7|7476|7473.2|16
1624623130000|2021-06-25 12:12:10|7476.5|7473.7|7477.5|7474.7|7478.5|7475.7|7476.5|7473.7|24
1624623140000|2021-06-25 12:12:20|||||||||1
1624623150000|2021-06-25 12:12:30|7478|7475.2|7480|7477.2|7480|7477.2|7478|7475.2|1
1624623160000|2021-06-25 12:12:40|||||||||2
1624623170000|2021-06-25 12:12:50|7480.5|7477.7|7480.9|7478.1|7480.9|7478.1|7480.5|7477.7|1
1624623180000|2021-06-25 12:13:00|7480|7477.2|7478|7475.2|7480|7477.2|7477|7474.2|45
1624623190000|2021-06-25 12:13:10|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|3
1624623200000|2021-06-25 12:13:20|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|1
1624623210000|2021-06-25 12:13:30|7479.1|7476.3|7483|7480.2|7485|7482.2|7479.1|7476.3|96
1624623220000|2021-06-25 12:13:40|7484|7481.2|7484.5|7481.7|7484.5|7481.7|7483|7480.2|5
1624623230000|2021-06-25 12:13:50|7484|7481.2|7484|7481.2|7484.1|7481.3|7484|7481.2|4
1624623240000|2021-06-25 12:14:00|7483.5|7480.7|7481.5|7478.7|7485|7482.2|7481.5|7478.7|19
1624623250000|2021-06-25 12:14:10|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|2
1624623260000|2021-06-25 12:14:20|7483|7480.2|7481.5|7478.7|7483|7480.2|7481.5|7478.7|12
1624623270000|2021-06-25 12:14:30|7482|7479.2|7481.5|7478.7|7482|7479.2|7481.5|7478.7|1
1624623280000|2021-06-25 12:14:40|7481|7478.2|7481.5|7478.7|7481.5|7478.7|7481|7478.2|4
1624623290000|2021-06-25 12:14:50|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|11
1624623300000|2021-06-25 12:15:00|7482.4|7479.6|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|5
1624623310000|2021-06-25 12:15:10|7483.1|7480.3|7482.9|7480.1|7483.5|7480.7|7482.9|7480.1|18
1624623320000|2021-06-25 12:15:20|7482.4|7479.6|7482|7479.2|7482.4|7479.6|7481.9|7479.1|6
1624623330000|2021-06-25 12:15:30|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|4
1624623340000|2021-06-25 12:15:40|7480.9|7478.1|7481|7478.2|7481|7478.2|7480.9|7478.1|3
1624623350000|2021-06-25 12:15:50|||||||||1
1624623360000|2021-06-25 12:16:00|7480.9|7478.1|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|1
1624623370000|2021-06-25 12:16:10|7481|7478.2|7481.9|7479.1|7481.9|7479.1|7481|7478.2|0
1624623380000|2021-06-25 12:16:20|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|1
1624623390000|2021-06-25 12:16:30|||||||||1
1624623400000|2021-06-25 12:16:40|7482.9|7480.1|7483.9|7481.1|7483.9|7481.1|7482.9|7480.1|2
1624623410000|2021-06-25 12:16:50|7484|7481.2|7483.9|7481.1|7484|7481.2|7483.9|7481.1|1
1624623420000|2021-06-25 12:17:00|7483|7480.2|7483|7480.2|7483|7480.2|7482.9|7480.1|7
1624623430000|2021-06-25 12:17:10|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|4
1624623440000|2021-06-25 12:17:20|7482.8|7480|7481.9|7479.1|7482.8|7480|7481.9|7479.1|2
1624623450000|2021-06-25 12:17:30|7481.5|7478.7|7481.5|7478.7|7481.9|7479.1|7481.4|7478.6|8
1624623460000|2021-06-25 12:17:40|7482.1|7479.3|7481.9|7479.1|7482.1|7479.3|7481.9|7479.1|14
1624623470000|2021-06-25 12:17:50|7481.4|7478.6|7481.9|7479.1|7482|7479.2|7481.4|7478.6|3
1624623480000|2021-06-25 12:18:00|||||||||1
1624623490000|2021-06-25 12:18:10|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|1
1624623500000|2021-06-25 12:18:20|||||||||1
1624623510000|2021-06-25 12:18:30|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|8
1624623520000|2021-06-25 12:18:40|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|10
1624623530000|2021-06-25 12:18:50|||||||||1
1624623540000|2021-06-25 12:19:00|7480.9|7478.1|7481|7478.2|7481|7478.2|7480.9|7478.1|12
1624623550000|2021-06-25 12:19:10|7481.4|7478.6|7481|7478.2|7481.5|7478.7|7480.9|7478.1|5
1624623560000|2021-06-25 12:19:20|7481.4|7478.6|7481|7478.2|7481.4|7478.6|7481|7478.2|2
1624623570000|2021-06-25 12:19:30|||||||||1
1624623580000|2021-06-25 12:19:40|7481.4|7478.6|7487.9|7485.1|7489|7486.2|7481.4|7478.6|90
1624623590000|2021-06-25 12:19:50|7487.5|7484.7|7486.4|7483.6|7487.5|7484.7|7485.9|7483.1|26
1624623600000|2021-06-25 12:20:00|7485.9|7483.1|7487|7484.2|7487.5|7484.7|7485.9|7483.1|33
1624623610000|2021-06-25 12:20:10|7486.9|7484.1|7486.9|7484.1|7487.9|7485.1|7486.9|7484.1|32
1624623620000|2021-06-25 12:20:20|7487|7484.2|7488|7485.2|7488|7485.2|7486.5|7483.7|8
1624623630000|2021-06-25 12:20:30|7488.5|7485.7|7487.5|7484.7|7488.5|7485.7|7487.4|7484.6|1
1624623640000|2021-06-25 12:20:40|7487.4|7484.6|7487.4|7484.6|7487.5|7484.7|7486.9|7484.1|0
1624623650000|2021-06-25 12:20:50|7487.5|7484.7|7485.9|7483.1|7487.5|7484.7|7485.5|7482.7|19
1624623660000|2021-06-25 12:21:00|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|1
1624623670000|2021-06-25 12:21:10|7485.5|7482.7|7486.9|7484.1|7488|7485.2|7485.5|7482.7|55
1624623680000|2021-06-25 12:21:20|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|4
1624623690000|2021-06-25 12:21:30|7486.5|7483.7|7485.9|7483.1|7486.5|7483.7|7485.9|7483.1|3
1624623700000|2021-06-25 12:21:40|||||||||1
1624623710000|2021-06-25 12:21:50|||||||||2
1624623720000|2021-06-25 12:22:00|||||||||5
1624623730000|2021-06-25 12:22:10|7485.5|7482.7|7485.4|7482.6|7485.9|7483.1|7485.4|7482.6|2
1624623740000|2021-06-25 12:22:20|7485.5|7482.7|7485.9|7483.1|7485.9|7483.1|7485.5|7482.7|1
1624623750000|2021-06-25 12:22:30|7486|7483.2|7486.4|7483.6|7486.4|7483.6|7486|7483.2|2
1624623760000|2021-06-25 12:22:40|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|5
1624623770000|2021-06-25 12:22:50|7486.4|7483.6|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|5
1624623780000|2021-06-25 12:23:00|7487.4|7484.6|7488|7485.2|7488|7485.2|7487.4|7484.6|19
1624623790000|2021-06-25 12:23:10|7488.5|7485.7|7489.4|7486.6|7489.9|7487.1|7488.5|7485.7|1
1624623800000|2021-06-25 12:23:20|7488.9|7486.1|7488|7485.2|7489.4|7486.6|7487.9|7485.1|31
1624623810000|2021-06-25 12:23:30|7488.5|7485.7|7489|7486.2|7489|7486.2|7488.5|7485.7|13
1624623820000|2021-06-25 12:23:40|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|6
1624623830000|2021-06-25 12:23:50|7488.9|7486.1|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|4
1624623840000|2021-06-25 12:24:00|7488.9|7486.1|7488.5|7485.7|7488.9|7486.1|7488|7485.2|1
1624623850000|2021-06-25 12:24:10|7488.4|7485.6|7487.5|7484.7|7488.4|7485.6|7486.9|7484.1|41
1624623860000|2021-06-25 12:24:20|7488|7485.2|7489.4|7486.6|7489.5|7486.7|7488|7485.2|31
1624623870000|2021-06-25 12:24:30|7488.9|7486.1|7488.9|7486.1|7489|7486.2|7488.9|7486.1|1
1624623880000|2021-06-25 12:24:40|7489|7486.2|7490.4|7487.6|7490.4|7487.6|7489|7486.2|22
1624623890000|2021-06-25 12:24:50|7489.9|7487.1|7489.9|7487.1|7490|7487.2|7489.9|7487.1|1
1624623900000|2021-06-25 12:25:00|7490|7487.2|7490.5|7487.7|7490.9|7488.1|7490|7487.2|5
1624623910000|2021-06-25 12:25:10|7490|7487.2|7489.9|7487.1|7490|7487.2|7489.9|7487.1|10
1624623920000|2021-06-25 12:25:20|7489.5|7486.7|7488.9|7486.1|7489.5|7486.7|7488.9|7486.1|2
1624623930000|2021-06-25 12:25:30|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|1
1624623940000|2021-06-25 12:25:40|7488.9|7486.1|7489.9|7487.1|7490|7487.2|7488.9|7486.1|5
1624623950000|2021-06-25 12:25:50|7490|7487.2|7490.5|7487.7|7492|7489.2|7489.9|7487.1|30
1624623960000|2021-06-25 12:26:00|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|2
1624623970000|2021-06-25 12:26:10|7495.6|7485.6|7494|7491.2|7496|7493.2|7492.2|7485.6|509
1624623980000|2021-06-25 12:26:20|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7494|7491.2|13
1624623990000|2021-06-25 12:26:30|7494.1|7491.3|7494.6|7491.8|7495.1|7492.3|7494|7491.2|120
1624624000000|2021-06-25 12:26:40|7495|7492.2|7494.1|7491.3|7495.6|7492.8|7493.1|7490.3|115
1624624010000|2021-06-25 12:26:50|7494.6|7491.8|7495.1|7492.3|7495.1|7492.3|7494.5|7491.7|47
1624624020000|2021-06-25 12:27:00|7495|7492.2|7494.6|7491.8|7495|7492.2|7494.1|7491.3|17
1624624030000|2021-06-25 12:27:10|7494.5|7491.7|7495|7492.2|7495|7492.2|7494.5|7491.7|0
1624624040000|2021-06-25 12:27:20|7494.1|7491.3|7493.1|7490.3|7494.1|7491.3|7493.1|7490.3|17
1624624050000|2021-06-25 12:27:30|7494|7491.2|7494.1|7491.3|7495.1|7492.3|7493.6|7490.8|31
1624624060000|2021-06-25 12:27:40|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7494|7491.2|2
1624624070000|2021-06-25 12:27:50|||||||||1
1624624080000|2021-06-25 12:28:00|7494.1|7491.3|7494.5|7491.7|7494.5|7491.7|7494.1|7491.3|3
1624624090000|2021-06-25 12:28:10|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|7494|7491.2|0
1624624100000|2021-06-25 12:28:20|7494|7491.2|7492.6|7489.8|7494|7491.2|7491.1|7488.3|111
1624624110000|2021-06-25 12:28:30|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.1|7488.3|1
1624624120000|2021-06-25 12:28:40|7491.7|7488.9|7492.1|7489.3|7492.1|7489.3|7491.7|7488.9|6
1624624130000|2021-06-25 12:28:50|7491.6|7488.8|7491.5|7488.7|7491.6|7488.8|7491.1|7488.3|34
1624624140000|2021-06-25 12:29:00|7491.1|7488.3|7490.5|7487.7|7491.1|7488.3|7490.5|7487.7|41
1624624150000|2021-06-25 12:29:10|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|6
1624624160000|2021-06-25 12:29:20|7490.5|7487.7|7491|7488.2|7491.5|7488.7|7490.5|7487.7|6
1624624170000|2021-06-25 12:29:30|7491.5|7488.7|7490.5|7487.7|7491.5|7488.7|7490.5|7487.7|14
1624624180000|2021-06-25 12:29:40|7490|7487.2|7490|7487.2|7490.5|7487.7|7490|7487.2|0
1624624190000|2021-06-25 12:29:50|7490.5|7487.7|7490|7487.2|7490.5|7487.7|7490|7487.2|7
1624624200000|2021-06-25 12:30:00|7490.5|7487.7|7489.5|7486.7|7490.5|7487.7|7488.5|7485.7|28
1624624210000|2021-06-25 12:30:10|7489.4|7486.6|7489.5|7486.7|7489.5|7486.7|7488.5|7485.7|42
1624624220000|2021-06-25 12:30:20|7490|7487.2|7490.5|7487.7|7491|7488.2|7490|7487.2|7
1624624230000|2021-06-25 12:30:30|7490.1|7487.3|7490.5|7487.7|7490.5|7487.7|7490|7487.2|10
1624624240000|2021-06-25 12:30:40|7491|7488.2|7491.5|7488.7|7492|7489.2|7491|7488.2|8
1624624250000|2021-06-25 12:30:50|7492|7489.2|7491.5|7488.7|7492|7489.2|7491|7488.2|14
1624624260000|2021-06-25 12:31:00|7492|7489.2|7492.5|7489.7|7493|7490.2|7492|7489.2|10
1624624270000|2021-06-25 12:31:10|7493|7490.2|7492.6|7489.8|7494|7491.2|7492.6|7489.8|12
1624624280000|2021-06-25 12:31:20|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|6
1624624290000|2021-06-25 12:31:30|7493|7490.2|7496.5|7493.7|7497.5|7494.7|7493|7490.2|56
1624624300000|2021-06-25 12:31:40|7496.1|7493.3|7496|7493.2|7497|7494.2|7496|7493.2|3
1624624310000|2021-06-25 12:31:50|7496.4|7493.6|7496.5|7493.7|7496.5|7493.7|7496|7493.2|2
1624624320000|2021-06-25 12:32:00|7496.9|7494.1|7497.5|7494.7|7498|7495.2|7496.6|7493.8|5
1624624330000|2021-06-25 12:32:10|7497|7494.2|7497|7494.2|7497.5|7494.7|7497|7494.2|1
1624624340000|2021-06-25 12:32:20|7498|7495.2|7498|7495.2|7498|7495.2|7497.5|7494.7|3
1624624350000|2021-06-25 12:32:30|7498.1|7495.3|7499|7496.2|7499.5|7496.7|7498.1|7495.3|5
1624624360000|2021-06-25 12:32:40|7499.4|7496.6|7498.9|7496.1|7500|7497.2|7498.9|7496.1|10
1624624370000|2021-06-25 12:32:50|7498.5|7495.7|7499.9|7497.1|7500|7497.2|7498.5|7495.7|6
1624624380000|2021-06-25 12:33:00|7499.5|7496.7|7498.9|7496.1|7499.9|7497.1|7498.4|7495.6|36
1624624390000|2021-06-25 12:33:10|7498.4|7495.6|7497.5|7494.7|7498.4|7495.6|7497.4|7494.6|1
1624624400000|2021-06-25 12:33:20|7498|7495.2|7498.9|7496.1|7499|7496.2|7497.9|7495.1|8
1624624410000|2021-06-25 12:33:30|7498.5|7495.7|7498|7495.2|7498.5|7495.7|7497.9|7495.1|14
1624624420000|2021-06-25 12:33:40|7499|7496.2|7498.9|7496.1|7499.4|7496.6|7498.9|7496.1|5
1624624430000|2021-06-25 12:33:50|7499|7496.2|7502|7499.2|7502.9|7500.1|7498.9|7496.1|194
1624624440000|2021-06-25 12:34:00|7502.4|7499.6|7502|7499.2|7503|7500.2|7502|7499.2|539
1624624450000|2021-06-25 12:34:10|7501.5|7498.7|7502|7499.2|7502|7499.2|7501|7498.2|78
1624624460000|2021-06-25 12:34:20|7501.5|7498.7|7500.5|7497.7|7501.5|7498.7|7500.5|7497.7|8
1624624470000|2021-06-25 12:34:30|7500.6|7497.8|7500|7497.2|7501|7498.2|7500|7497.2|3
1624624480000|2021-06-25 12:34:40|7499|7496.2|7500|7497.2|7500|7497.2|7499|7496.2|4
1624624490000|2021-06-25 12:34:50|7500.5|7497.7|7498.5|7495.7|7500.5|7497.7|7498.5|7495.7|6
1624624500000|2021-06-25 12:35:00|7499|7496.2|7498.9|7496.1|7499|7496.2|7498|7495.2|42
1624624510000|2021-06-25 12:35:10|7498.4|7495.6|7498|7495.2|7498.4|7495.6|7498|7495.2|0
1624624520000|2021-06-25 12:35:20|7497.6|7494.8|7497.5|7494.7|7498|7495.2|7497.5|7494.7|4
1624624530000|2021-06-25 12:35:30|7497.6|7494.8|7498|7495.2|7498|7495.2|7497.6|7494.8|17
1624624540000|2021-06-25 12:35:40|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498|7495.2|2
1624624550000|2021-06-25 12:35:50|7498.9|7496.1|7501|7498.2|7501|7498.2|7498.9|7496.1|21
1624624560000|2021-06-25 12:36:00|7500.9|7498.1|7501.5|7498.7|7502|7499.2|7500.5|7497.7|11
1624624570000|2021-06-25 12:36:10|7502|7499.2|7502|7499.2|7502|7499.2|7501.5|7498.7|16
1624624580000|2021-06-25 12:36:20|7502.5|7499.7|7502.5|7499.7|7504.1|7501.2|7502|7499.2|83
1624624590000|2021-06-25 12:36:30|7502.6|7499.8|7502.5|7499.7|7503|7500.2|7502.5|7499.7|3
1624624600000|2021-06-25 12:36:40|7502|7499.2|7502|7499.2|7502.5|7499.7|7502|7499.2|3
1624624610000|2021-06-25 12:36:50|||||||||2
1624624620000|2021-06-25 12:37:00|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.5|7499.7|11
1624624630000|2021-06-25 12:37:10|7502.5|7499.7|7502|7499.2|7503|7500.2|7502|7499.2|30
1624624640000|2021-06-25 12:37:20|||||||||41
1624624650000|2021-06-25 12:37:30|7502.5|7499.7|7502|7499.2|7503|7500.2|7502|7499.2|5
1624624660000|2021-06-25 12:37:40|||||||||6
1624624670000|2021-06-25 12:37:50|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502|7499.2|5
1624624680000|2021-06-25 12:38:00|7502.6|7499.8|7502.5|7499.7|7503.5|7500.7|7502|7499.2|47
1624624690000|2021-06-25 12:38:10|7502|7499.2|7502.5|7499.7|7503|7500.2|7502|7499.2|13
1624624700000|2021-06-25 12:38:20|7502|7499.2|7502.5|7499.7|7503|7500.2|7502|7499.2|55
1624624710000|2021-06-25 12:38:30|7502|7499.2|7503.5|7500.7|7504|7501.2|7502|7499.2|61
1624624720000|2021-06-25 12:38:40|7503.6|7500.8|7504|7501.2|7504|7501.2|7503.6|7500.8|3
1624624730000|2021-06-25 12:38:50|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|78
1624624740000|2021-06-25 12:39:00|||||||||109
1624624750000|2021-06-25 12:39:10|7503.9|7501.1|7503.5|7500.7|7504|7501.2|7503.5|7500.7|12
1624624760000|2021-06-25 12:39:20|7503|7500.2|7504|7501.2|7504|7501.2|7503|7500.2|35
1624624770000|2021-06-25 12:39:30|7503.5|7500.7|7503.6|7500.8|7504|7501.2|7503.1|7500.3|5
1624624780000|2021-06-25 12:39:40|7503.5|7500.7|7503.5|7500.7|7504|7501.2|7503.5|7500.7|1
1624624790000|2021-06-25 12:39:50|7503.6|7500.8|7503.9|7501.1|7504.5|7501.7|7503.6|7500.8|4
1624624800000|2021-06-25 12:40:00|7504|7501.2|7505|7502.2|7506|7503.2|7504|7501.2|40
1624624810000|2021-06-25 12:40:10|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|4
1624624820000|2021-06-25 12:40:20|7506.3|7503.5|7510.5|7507.7|7511|7508.2|7506.3|7503.5|508
1624624830000|2021-06-25 12:40:30|7510|7507.2|7511|7508.2|7511|7508.2|7510|7507.2|35
1624624840000|2021-06-25 12:40:40|7511.5|7508.7|7512|7509.2|7512|7509.2|7511|7508.2|60
1624624850000|2021-06-25 12:40:50|7511.5|7508.7|7510.5|7507.7|7511.5|7508.7|7510.5|7507.7|71
1624624860000|2021-06-25 12:41:00|7510|7507.2|7511|7508.2|7511|7508.2|7510|7507.2|7
1624624870000|2021-06-25 12:41:10|7510.9|7508.1|7509.5|7506.7|7510.9|7508.1|7509.5|7506.7|81
1624624880000|2021-06-25 12:41:20|7510.9|7508.1|7511|7508.2|7511.9|7509.1|7510|7507.2|9
1624624890000|2021-06-25 12:41:30|7511.5|7508.7|7510|7507.2|7511.5|7508.7|7510|7507.2|4
1624624900000|2021-06-25 12:41:40|7509.9|7507.1|7507.9|7505.1|7509.9|7507.1|7507.9|7505.1|52
1624624910000|2021-06-25 12:41:50|7507.5|7504.7|7508|7505.2|7508.5|7505.7|7507.5|7504.7|3
1624624920000|2021-06-25 12:42:00|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508|7505.2|1
1624624930000|2021-06-25 12:42:10|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|16
1624624940000|2021-06-25 12:42:20|7507.9|7505.1|7507|7504.2|7508|7505.2|7507|7504.2|21
1624624950000|2021-06-25 12:42:30|7507.5|7504.7|7505.9|7503.1|7508|7505.2|7505.9|7503.1|26
1624624960000|2021-06-25 12:42:40|7506|7503.2|7505.9|7503.1|7506.5|7503.7|7505.9|7503.1|38
1624624970000|2021-06-25 12:42:50|7506|7503.2|7506.4|7503.6|7506.5|7503.7|7505.9|7503.1|26
1624624980000|2021-06-25 12:43:00|7506|7503.2|7507.4|7504.6|7507.4|7504.6|7506|7503.2|6
1624624990000|2021-06-25 12:43:10|7506.9|7504.1|7507.5|7504.7|7507.9|7505.1|7506.9|7504.1|7
1624625000000|2021-06-25 12:43:20|7507.9|7505.1|7508|7505.2|7508|7505.2|7507.9|7505.1|11
1624625010000|2021-06-25 12:43:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|18
1624625020000|2021-06-25 12:43:40|7508|7505.2|7508|7505.2|7508|7505.2|7507.5|7504.7|17
1624625030000|2021-06-25 12:43:50|7509|7506.2|7508.5|7505.7|7509|7506.2|7508.5|7505.7|18
1624625040000|2021-06-25 12:44:00|7508.9|7506.1|7508.5|7505.7|7508.9|7506.1|7508.5|7505.7|55
1624625050000|2021-06-25 12:44:10|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508|7505.2|83
1624625060000|2021-06-25 12:44:20|7509|7506.2|7509.9|7507.1|7510|7507.2|7509|7506.2|60
1624625070000|2021-06-25 12:44:30|7510|7507.2|7511|7508.2|7511|7508.2|7509.9|7507.1|34
1624625080000|2021-06-25 12:44:40|7511.5|7508.7|7510.9|7508.1|7511.5|7508.7|7510.9|7508.1|2
1624625090000|2021-06-25 12:44:50|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|8
1624625100000|2021-06-25 12:45:00|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|9
1624625110000|2021-06-25 12:45:10|7510.9|7508.1|7511|7508.2|7511|7508.2|7510.9|7508.1|4
1624625120000|2021-06-25 12:45:20|||||||||2
1624625130000|2021-06-25 12:45:30|7510.5|7507.7|7512|7509.2|7512.9|7510.1|7510|7507.2|70
1624625140000|2021-06-25 12:45:40|7511.9|7509.1|7511|7508.2|7511.9|7509.1|7510.1|7507.3|232
1624625150000|2021-06-25 12:45:50|7510.5|7507.7|7511.5|7508.7|7511.6|7508.8|7510.5|7507.7|25
1624625160000|2021-06-25 12:46:00|7511.1|7508.3|7511.1|7508.3|7511.5|7508.7|7511|7508.2|2
1624625170000|2021-06-25 12:46:10|7512|7509.2|7511.6|7508.8|7512|7509.2|7511.5|7508.7|2
1624625180000|2021-06-25 12:46:20|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7510.5|7507.7|4
1624625190000|2021-06-25 12:46:30|7511|7508.2|7511|7508.2|7511|7508.2|7510.6|7507.8|17
1624625200000|2021-06-25 12:46:40|7511.6|7508.8|7512|7509.2|7512|7509.2|7511.6|7508.8|3
1624625210000|2021-06-25 12:46:50|7512.1|7509.3|7512|7509.2|7512.1|7509.3|7512|7509.2|5
1624625220000|2021-06-25 12:47:00|7511.5|7508.7|7512|7509.2|7512.5|7509.7|7511.5|7508.7|28
1624625230000|2021-06-25 12:47:10|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|20
1624625240000|2021-06-25 12:47:20|||||||||1
1624625250000|2021-06-25 12:47:30|7511|7508.2|7510.6|7507.8|7511|7508.2|7510.1|7507.3|0
1624625260000|2021-06-25 12:47:40|7510.5|7507.7|7512.5|7509.7|7512.6|7509.8|7510.5|7507.7|61
1624625270000|2021-06-25 12:47:50|7512.1|7509.3|7512.1|7509.3|7513.6|7510.8|7512.1|7509.3|318
1624625280000|2021-06-25 12:48:00|7512.6|7509.8|7511|7508.2|7512.6|7509.8|7511|7508.2|9
1624625290000|2021-06-25 12:48:10|7510.1|7507.3|7510|7507.2|7510.6|7507.8|7510|7507.2|10
1624625300000|2021-06-25 12:48:20|7510.1|7507.3|7510.5|7507.7|7511|7508.2|7510.1|7507.3|4
1624625310000|2021-06-25 12:48:30|7510.1|7507.3|7510|7507.2|7510.1|7507.3|7510|7507.2|1
1624625320000|2021-06-25 12:48:40|7509.6|7506.8|7509.1|7506.3|7509.6|7506.8|7509.1|7506.3|5
1624625330000|2021-06-25 12:48:50|7510|7507.2|7510.1|7507.3|7511.1|7508.3|7510|7507.2|222
1624625340000|2021-06-25 12:49:00|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510.1|7507.3|6
1624625350000|2021-06-25 12:49:10|7511|7508.2|7510.1|7507.3|7511|7508.2|7510.1|7507.3|8
1624625360000|2021-06-25 12:49:20|7510.6|7507.8|7511|7508.2|7511|7508.2|7510.6|7507.8|16
1624625370000|2021-06-25 12:49:30|7510.5|7507.7|7510.5|7507.7|7511|7508.2|7510.5|7507.7|7
1624625380000|2021-06-25 12:49:40|7511|7508.2|7511.1|7508.3|7511.5|7508.7|7511|7508.2|37
1624625390000|2021-06-25 12:49:50|7512|7509.2|7513|7510.2|7513|7510.2|7512|7509.2|17
1624625400000|2021-06-25 12:50:00|7513.1|7510.3|7512|7509.2|7513.1|7510.3|7512|7509.2|38
1624625410000|2021-06-25 12:50:10|7512.1|7509.3|7513.1|7510.3|7513.1|7510.3|7512.1|7509.3|17
1624625420000|2021-06-25 12:50:20|7514.1|7511.3|7514|7511.2|7514.1|7511.3|7513.5|7510.7|15
1624625430000|2021-06-25 12:50:30|7513.5|7510.7|7513.1|7510.3|7514|7511.2|7513.1|7510.3|0
1624625440000|2021-06-25 12:50:40|7513.5|7510.7|7514|7511.2|7514.1|7511.3|7513.5|7510.7|4
1624625450000|2021-06-25 12:50:50|7514.1|7511.3|7513.1|7510.3|7514.1|7511.3|7513.1|7510.3|10
1624625460000|2021-06-25 12:51:00|7514|7511.2|7513|7510.2|7514.1|7511.3|7512.1|7509.3|27
1624625470000|2021-06-25 12:51:10|7512|7509.2|7511|7508.2|7512.1|7509.3|7511|7508.2|13
1624625480000|2021-06-25 12:51:20|7511.1|7508.3|7511|7508.2|7511.1|7508.3|7511|7508.2|1
1624625490000|2021-06-25 12:51:30|7509.5|7506.7|7510.1|7507.3|7510.5|7507.7|7509.5|7506.7|12
1624625500000|2021-06-25 12:51:40|7510|7507.2|7510|7507.2|7510.5|7507.7|7510|7507.2|1
1624625510000|2021-06-25 12:51:50|7510.5|7507.7|7510|7507.2|7511|7508.2|7510|7507.2|17
1624625520000|2021-06-25 12:52:00|7511|7508.2|7509.5|7506.7|7511|7508.2|7508|7505.2|18
1624625530000|2021-06-25 12:52:10|7509.4|7506.6|7509|7506.2|7509.4|7506.6|7509|7506.2|2
1624625540000|2021-06-25 12:52:20|7508.5|7505.7|7509|7506.2|7509|7506.2|7508|7505.2|33
1624625550000|2021-06-25 12:52:30|7509.5|7506.7|7509|7506.2|7509.5|7506.7|7509|7506.2|1
1624625560000|2021-06-25 12:52:40|7509.1|7506.3|7510|7507.2|7510|7507.2|7509.1|7506.3|2
1624625570000|2021-06-25 12:52:50|7510.1|7507.3|7511|7508.2|7511|7508.2|7510|7507.2|12
1624625580000|2021-06-25 12:53:00|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|1
1624625590000|2021-06-25 12:53:10|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|3
1624625600000|2021-06-25 12:53:20|7510|7507.2|7508.5|7505.7|7510|7507.2|7508|7505.2|25
1624625610000|2021-06-25 12:53:30|7508|7505.2|7508|7505.2|7508.5|7505.7|7507.1|7504.3|3
1624625620000|2021-06-25 12:53:40|7508.5|7505.7|7507.5|7504.7|7508.5|7505.7|7506.5|7503.7|390
1624625630000|2021-06-25 12:53:50|7507|7504.2|7506|7503.2|7507.5|7504.7|7506|7503.2|8
1624625640000|2021-06-25 12:54:00|7506.1|7503.3|7507|7504.2|7507|7504.2|7506.1|7503.3|3
1624625650000|2021-06-25 12:54:10|7506|7503.2|7508|7505.2|7508.5|7505.7|7506|7503.2|27
1624625660000|2021-06-25 12:54:20|7508.5|7505.7|7508.1|7505.3|7509|7506.2|7508|7505.2|52
1624625670000|2021-06-25 12:54:30|7508.5|7505.7|7508.1|7505.3|7508.9|7506.1|7508.1|7505.3|9
1624625680000|2021-06-25 12:54:40|7508|7505.2|7508|7505.2|7508.5|7505.7|7508|7505.2|26
1624625690000|2021-06-25 12:54:50|7507.5|7504.7|7507.5|7504.7|7508|7505.2|7507.5|7504.7|11
1624625700000|2021-06-25 12:55:00|7508|7505.2|7507|7504.2|7508|7505.2|7507|7504.2|4
1624625710000|2021-06-25 12:55:10|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7505|7502.2|13
1624625720000|2021-06-25 12:55:20|7505.1|7502.3|7505.5|7502.7|7505.5|7502.7|7505|7502.2|50
1624625730000|2021-06-25 12:55:30|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|3
1624625740000|2021-06-25 12:55:40|7506.1|7503.3|7508|7505.2|7508.5|7505.7|7506.1|7503.3|3
1624625750000|2021-06-25 12:55:50|7508.1|7505.3|7508|7505.2|7508.1|7505.3|7508|7505.2|0
1624625760000|2021-06-25 12:56:00|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507|7504.2|3
1624625770000|2021-06-25 12:56:10|7507.1|7504.3|7507.1|7504.3|7507.5|7504.7|7507|7504.2|1
1624625780000|2021-06-25 12:56:20|7507|7504.2|7507.1|7504.3|7507.1|7504.3|7507|7504.2|0
1624625790000|2021-06-25 12:56:30|7508|7505.2|7508.5|7505.7|7508.5|7505.7|7508|7505.2|6
1624625800000|2021-06-25 12:56:40|7508.1|7505.3|7508.5|7505.7|7508.5|7505.7|7508|7505.2|25
1624625810000|2021-06-25 12:56:50|7508.1|7505.3|7509|7506.2|7509.1|7506.3|7506.9|7504.1|260
1624625820000|2021-06-25 12:57:00|7508|7505.2|7509|7506.2|7509.1|7506.3|7508|7505.2|44
1624625830000|2021-06-25 12:57:10|7508.5|7505.7|7509.1|7506.3|7510|7507.2|7508.5|7505.7|44
1624625840000|2021-06-25 12:57:20|7509|7506.2|7508.1|7505.3|7509|7506.2|7508.1|7505.3|2
1624625850000|2021-06-25 12:57:30|7509|7506.2|7509.1|7506.3|7509.1|7506.3|7508.1|7505.3|21
1624625860000|2021-06-25 12:57:40|7509|7506.2|7508.1|7505.3|7509|7506.2|7508.1|7505.3|2
1624625870000|2021-06-25 12:57:50|7508|7505.2|7507.6|7504.8|7508.1|7505.3|7507.1|7504.3|21
1624625880000|2021-06-25 12:58:00|7507.5|7504.7|7506.1|7503.3|7507.5|7504.7|7506.1|7503.3|26
1624625890000|2021-06-25 12:58:10|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|8
1624625900000|2021-06-25 12:58:20|7506.6|7503.8|7507.1|7504.3|7507.1|7504.3|7506.1|7503.3|15
1624625910000|2021-06-25 12:58:30|7507.5|7504.7|7506.6|7503.8|7507.6|7504.8|7506.6|7503.8|22
1624625920000|2021-06-25 12:58:40|7507|7504.2|7507|7504.2|7508|7505.2|7506.5|7503.7|31
1624625930000|2021-06-25 12:58:50|7506.5|7503.7|7505.1|7502.3|7506.5|7503.7|7505.1|7502.3|34
1624625940000|2021-06-25 12:59:00|7505.5|7502.7|7506|7503.2|7506.5|7503.7|7505.1|7502.3|36
1624625950000|2021-06-25 12:59:10|7506.5|7503.7|7505|7502.2|7507|7504.2|7505|7502.2|50
1624625960000|2021-06-25 12:59:20|7504|7501.2|7504|7501.2|7504.1|7501.3|7503.5|7500.7|42
1624625970000|2021-06-25 12:59:30|7504.5|7501.7|7505|7502.2|7505|7502.2|7504|7501.2|24
1624625980000|2021-06-25 12:59:40|7504.5|7501.7|7504|7501.2|7505|7502.2|7504|7501.2|13
1624625990000|2021-06-25 12:59:50|7504.1|7501.3|7504.5|7501.7|7505|7502.2|7504|7501.2|19
1624626000000|2021-06-25 13:00:00|7505|7502.2|7503.1|7500.3|7507|7504.2|7502.5|7499.7|84
1624626010000|2021-06-25 13:00:10|7503|7500.2|7499.4|7496.6|7504|7501.2|7499|7496.2|145
1624626020000|2021-06-25 13:00:20|7499|7496.2|7501|7498.2|7501.4|7498.6|7499|7496.2|22
1624626030000|2021-06-25 13:00:30|7501.5|7498.7|7502.1|7499.3|7502.1|7499.3|7501|7498.2|37
1624626040000|2021-06-25 13:00:40|7502.5|7499.7|7500.9|7498.1|7502.5|7499.7|7500.1|7497.3|274
1624626050000|2021-06-25 13:00:50|7500.4|7497.6|7502|7499.2|7502.4|7499.6|7500.4|7497.6|173
1624626060000|2021-06-25 13:01:00|7502.4|7499.6|7505.4|7502.6|7507|7504.2|7502.4|7499.6|98
1624626070000|2021-06-25 13:01:10|7504.9|7502.1|7506.4|7503.6|7506.9|7504.1|7504.4|7501.6|65
1624626080000|2021-06-25 13:01:20|7506|7503.2|7505.5|7502.7|7506|7503.2|7504.5|7501.7|19
1624626090000|2021-06-25 13:01:30|7505|7502.2|7507.5|7504.7|7507.5|7504.7|7505|7502.2|90
1624626100000|2021-06-25 13:01:40|7508|7505.2|7504.5|7501.7|7509.5|7506.7|7504.5|7501.7|352
1624626110000|2021-06-25 13:01:50|7505|7502.2|7504|7501.2|7505|7502.2|7502.4|7499.6|52
1624626120000|2021-06-25 13:02:00|7504.1|7501.3|7501.5|7498.7|7505|7502.2|7501.5|7498.7|22
1624626130000|2021-06-25 13:02:10|7501.4|7498.6|7502.1|7499.3|7502.5|7499.7|7500.5|7497.7|118
1624626140000|2021-06-25 13:02:20|7502.5|7499.7|7499|7496.2|7502.5|7499.7|7497|7494.2|89
1624626150000|2021-06-25 13:02:30|7498.9|7496.1|7497.5|7494.7|7498.9|7496.1|7497.5|7494.7|18
1624626160000|2021-06-25 13:02:40|7497.1|7494.3|7499|7496.2|7500|7497.2|7497.1|7494.3|11
1624626170000|2021-06-25 13:02:50|7499.5|7496.7|7501|7498.2|7501|7498.2|7499.5|7496.7|10
1624626180000|2021-06-25 13:03:00|7500.5|7497.7|7498|7495.2|7500.5|7497.7|7498|7495.2|7
1624626190000|2021-06-25 13:03:10|7497|7494.2|7497|7494.2|7497|7494.2|7496|7493.2|23
1624626200000|2021-06-25 13:03:20|7496.9|7494.1|7499|7496.2|7499|7496.2|7496|7493.2|33
1624626210000|2021-06-25 13:03:30|7499.5|7496.7|7501.1|7498.3|7501.5|7498.7|7499.5|7496.7|56
1624626220000|2021-06-25 13:03:40|7501.5|7498.7|7501.5|7498.7|7502.1|7499.3|7501|7498.2|6
1624626230000|2021-06-25 13:03:50|7502|7499.2|7501|7498.2|7502|7499.2|7500.5|7497.7|15
1624626240000|2021-06-25 13:04:00|7501.5|7498.7|7502|7499.2|7504.1|7501.3|7501.5|7498.7|47
1624626250000|2021-06-25 13:04:10|7501.5|7498.7|7501|7498.2|7502.5|7499.7|7501|7498.2|233
1624626260000|2021-06-25 13:04:20|7501.1|7498.3|7502|7499.2|7502|7499.2|7501.1|7498.3|14
1624626270000|2021-06-25 13:04:30|7501.9|7499.1|7501.5|7498.7|7502|7499.2|7501.5|7498.7|18
1624626280000|2021-06-25 13:04:40|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|16
1624626290000|2021-06-25 13:04:50|7501.5|7498.7|7499.5|7496.7|7501.5|7498.7|7499.5|7496.7|114
1624626300000|2021-06-25 13:05:00|7500|7497.2|7501.5|7498.7|7501.5|7498.7|7500|7497.2|31
1624626310000|2021-06-25 13:05:10|7501.4|7498.6|7501|7498.2|7501.4|7498.6|7501|7498.2|3
1624626320000|2021-06-25 13:05:20|7500.5|7497.7|7500.4|7497.6|7501.1|7498.3|7500|7497.2|15
1624626330000|2021-06-25 13:05:30|7499.5|7496.7|7500.1|7497.3|7500.1|7497.3|7499|7496.2|15
1624626340000|2021-06-25 13:05:40|7500|7497.2|7500.6|7497.8|7501.1|7498.3|7499|7496.2|27
1624626350000|2021-06-25 13:05:50|7500.5|7497.7|7500|7497.2|7501.1|7498.3|7498.5|7495.7|51
1624626360000|2021-06-25 13:06:00|7500.1|7497.3|7500.5|7497.7|7502|7499.2|7500.1|7497.3|36
1624626370000|2021-06-25 13:06:10|7500|7497.2|7499.1|7496.3|7500.5|7497.7|7499.1|7496.3|13
1624626380000|2021-06-25 13:06:20|7499.5|7496.7|7499.5|7496.7|7500|7497.2|7499.1|7496.3|29
1624626390000|2021-06-25 13:06:30|7499.1|7496.3|7498.5|7495.7|7499.1|7496.3|7498|7495.2|22
1624626400000|2021-06-25 13:06:40|7498|7495.2|7498|7495.2|7498|7495.2|7496.5|7493.7|62
1624626410000|2021-06-25 13:06:50|7497.5|7494.7|7496.4|7493.6|7497.5|7494.7|7496.4|7493.6|122
1624626420000|2021-06-25 13:07:00|7496.5|7493.7|7497.5|7494.7|7497.5|7494.7|7496|7493.2|12
1624626430000|2021-06-25 13:07:10|7497|7494.2|7500.1|7497.3|7501|7498.2|7497|7494.2|167
1624626440000|2021-06-25 13:07:20|7500.5|7497.7|7499|7496.2|7500.5|7497.7|7499|7496.2|20
1624626450000|2021-06-25 13:07:30|7498.9|7496.1|7497|7494.2|7499|7496.2|7497|7494.2|36
1624626460000|2021-06-25 13:07:40|7497.4|7494.6|7497|7494.2|7497.9|7495.1|7497|7494.2|60
1624626470000|2021-06-25 13:07:50|7496.5|7493.7|7497|7494.2|7497.5|7494.7|7496.5|7493.7|29
1624626480000|2021-06-25 13:08:00|7497.1|7494.3|7499|7496.2|7499.4|7496.6|7497.1|7494.3|85
1624626490000|2021-06-25 13:08:10|7498.5|7495.7|7499|7496.2|7500|7497.2|7498.5|7495.7|20
1624626500000|2021-06-25 13:08:20|7498.5|7495.7|7498|7495.2|7498.5|7495.7|7498|7495.2|31
1624626510000|2021-06-25 13:08:30|7498.5|7495.7|7500|7497.2|7500.1|7497.3|7498.5|7495.7|48
1624626520000|2021-06-25 13:08:40|7499.5|7496.7|7501.1|7498.3|7501.1|7498.3|7499.1|7496.3|43
1624626530000|2021-06-25 13:08:50|7501.5|7498.7|7500.1|7497.3|7501.5|7498.7|7500|7497.2|17
1624626540000|2021-06-25 13:09:00|7500.5|7497.7|7501|7498.2|7501.1|7498.3|7500.5|7497.7|67
1624626550000|2021-06-25 13:09:10|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|2
1624626560000|2021-06-25 13:09:20|7501|7498.2|7505|7502.2|7505|7502.2|7501|7498.2|194
1624626570000|2021-06-25 13:09:30|7505.1|7502.3|7506.1|7503.3|7507.5|7504.7|7505|7502.2|126
1624626580000|2021-06-25 13:09:40|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7505.5|7502.7|54
1624626590000|2021-06-25 13:09:50|7505.5|7502.7|7503.5|7500.7|7505.5|7502.7|7503.5|7500.7|9
1624626600000|2021-06-25 13:10:00|7504|7501.2|7509|7506.2|7509.1|7506.3|7504|7501.2|52
1624626610000|2021-06-25 13:10:10|7508.6|7505.8|7508.1|7505.3|7509.1|7506.3|7507.5|7504.7|16
1624626620000|2021-06-25 13:10:20|7508|7505.2|7509|7506.2|7509.1|7506.3|7507.1|7504.3|30
1624626630000|2021-06-25 13:10:30|7508.6|7505.8|7510.1|7507.3|7510.1|7507.3|7508.6|7505.8|73
1624626640000|2021-06-25 13:10:40|7510|7507.2|7510.1|7507.3|7510.1|7507.3|7510|7507.2|9
1624626650000|2021-06-25 13:10:50|7510|7507.2|7510.1|7507.3|7511.5|7508.7|7510|7507.2|123
1624626660000|2021-06-25 13:11:00|7510.5|7507.7|7510.6|7507.8|7511|7508.2|7509.1|7506.3|14
1624626670000|2021-06-25 13:11:10|7511.1|7508.3|7509|7506.2|7511.1|7508.3|7509|7506.2|11
1624626680000|2021-06-25 13:11:20|7509.1|7506.3|7512|7509.2|7512|7509.2|7509.1|7506.3|17
1624626690000|2021-06-25 13:11:30|7512.1|7509.3|7511.1|7508.3|7513|7510.2|7511.1|7508.3|97
1624626700000|2021-06-25 13:11:40|7512|7509.2|7511.1|7508.3|7512|7509.2|7511|7508.2|4
1624626710000|2021-06-25 13:11:50|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|16
1624626720000|2021-06-25 13:12:00|7512.1|7509.3|7512.6|7509.8|7513.5|7510.7|7512|7509.2|40
1624626730000|2021-06-25 13:12:10|7513|7510.2|7514|7511.2|7514.1|7511.3|7512|7509.2|18
1624626740000|2021-06-25 13:12:20|7514.1|7511.3|7513.5|7510.7|7515.1|7512.3|7513.5|7510.7|122
1624626750000|2021-06-25 13:12:30|7513.1|7510.3|7512|7509.2|7513.1|7510.3|7512|7509.2|7
1624626760000|2021-06-25 13:12:40|7511.1|7508.3|7512|7509.2|7512|7509.2|7511|7508.2|19
1624626770000|2021-06-25 13:12:50|7512.1|7509.3|7511|7508.2|7512.1|7509.3|7511|7508.2|6
1624626780000|2021-06-25 13:13:00|7510.5|7507.7|7510.1|7507.3|7510.5|7507.7|7509|7506.2|121
1624626790000|2021-06-25 13:13:10|7510.5|7507.7|7510.6|7507.8|7512|7509.2|7510.5|7507.7|11
1624626800000|2021-06-25 13:13:20|7511.1|7508.3|7513|7510.2|7513.1|7510.3|7510.6|7507.8|12
1624626810000|2021-06-25 13:13:30|7512.6|7509.8|7514.1|7511.3|7516.1|7513.3|7512.6|7509.8|69
1624626820000|2021-06-25 13:13:40|7514|7511.2|7514.6|7511.8|7515.1|7512.3|7513.5|7510.7|8
1624626830000|2021-06-25 13:13:50|7514.7|7511.9|7515.1|7512.3|7515.6|7512.8|7514.7|7511.9|51
1624626840000|2021-06-25 13:14:00|7515|7512.2|7515.1|7512.3|7515.1|7512.3|7514.1|7511.3|6
1624626850000|2021-06-25 13:14:10|7514.6|7511.8|7514.5|7511.7|7515.1|7512.3|7514.5|7511.7|15
1624626860000|2021-06-25 13:14:20|7514.1|7511.3|7514.1|7511.3|7514.6|7511.8|7513.6|7510.8|25
1624626870000|2021-06-25 13:14:30|7514.6|7511.8|7515.1|7512.3|7515.1|7512.3|7514.1|7511.3|44
1624626880000|2021-06-25 13:14:40|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7514.6|7511.8|1
1624626890000|2021-06-25 13:14:50|7514.6|7511.8|7515|7512.2|7515.1|7512.3|7514.6|7511.8|15
1624626900000|2021-06-25 13:15:00|7515.1|7512.3|7515.1|7512.3|7516.1|7513.3|7515|7512.2|10
1624626910000|2021-06-25 13:15:10|7515|7512.2|7515|7512.2|7515.1|7512.3|7514.6|7511.8|5
1624626920000|2021-06-25 13:15:20|7514.1|7511.3|7512.6|7509.8|7514.1|7511.3|7512.6|7509.8|35
1624626930000|2021-06-25 13:15:30|7513|7510.2|7512.1|7509.3|7513|7510.2|7511.6|7508.8|2
1624626940000|2021-06-25 13:15:40|7512|7509.2|7513|7510.2|7513.1|7510.3|7512|7509.2|8
1624626950000|2021-06-25 13:15:50|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|0
1624626960000|2021-06-25 13:16:00|7512|7509.2|7511.1|7508.3|7512|7509.2|7511|7508.2|47
1624626970000|2021-06-25 13:16:10|7511|7508.2|7511.1|7508.3|7512|7509.2|7510.1|7507.3|57
1624626980000|2021-06-25 13:16:20|7511|7508.2|7510.1|7507.3|7511|7508.2|7510|7507.2|7
1624626990000|2021-06-25 13:16:30|7510.5|7507.7|7512|7509.2|7512.1|7509.3|7510.5|7507.7|50
1624627000000|2021-06-25 13:16:40|7511.5|7508.7|7511.6|7508.8|7512|7509.2|7511.1|7508.3|4
1624627010000|2021-06-25 13:16:50|7512.1|7509.3|7511.5|7508.7|7513|7510.2|7511.5|7508.7|1
1624627020000|2021-06-25 13:17:00|7511.1|7508.3|7510|7507.2|7513|7510.2|7510|7507.2|22
1624627030000|2021-06-25 13:17:10|7510.1|7507.3|7510|7507.2|7510.1|7507.3|7509.1|7506.3|11
1624627040000|2021-06-25 13:17:20|7510.1|7507.3|7509.1|7506.3|7510.1|7507.3|7508.1|7505.3|15
1624627050000|2021-06-25 13:17:30|7509.5|7506.7|7510.1|7507.3|7510.1|7507.3|7509.1|7506.3|12
1624627060000|2021-06-25 13:17:40|7509.6|7506.8|7508|7505.2|7509.6|7506.8|7507.1|7504.3|52
1624627070000|2021-06-25 13:17:50|7508.1|7505.3|7508.1|7505.3|7509.1|7506.3|7508.1|7505.3|9
1624627080000|2021-06-25 13:18:00|7508.6|7505.8|7510.1|7507.3|7510.1|7507.3|7508.6|7505.8|7
1624627090000|2021-06-25 13:18:10|7510|7507.2|7508.1|7505.3|7510|7507.2|7508.1|7505.3|10
1624627100000|2021-06-25 13:18:20|||||||||3
1624627110000|2021-06-25 13:18:30|7508|7505.2|7507.1|7504.3|7508|7505.2|7507.1|7504.3|5
1624627120000|2021-06-25 13:18:40|7507|7504.2|7508.1|7505.3|7508.1|7505.3|7506.6|7503.8|10
1624627130000|2021-06-25 13:18:50|7509|7506.2|7508.1|7505.3|7509|7506.2|7508.1|7505.3|43
1624627140000|2021-06-25 13:19:00|7508.2|7505.4|7511.5|7508.7|7512.1|7509.3|7508.2|7505.4|80
1624627150000|2021-06-25 13:19:10|7511.1|7508.3|7511.1|7508.3|7512.1|7509.3|7511|7508.2|70
1624627160000|2021-06-25 13:19:20|7512.1|7509.3|7512.1|7509.3|7513|7510.2|7512|7509.2|34
1624627170000|2021-06-25 13:19:30|7512.6|7509.8|7512.6|7509.8|7513.1|7510.3|7512.1|7509.3|85
1624627180000|2021-06-25 13:19:40|7513.1|7510.3|7512.1|7509.3|7513.1|7510.3|7512.1|7509.3|4
1624627190000|2021-06-25 13:19:50|7512.2|7509.4|7510.6|7507.8|7512.2|7509.4|7510.6|7507.8|57
1624627200000|2021-06-25 13:20:00|7510.2|7507.4|7509.1|7506.3|7511.1|7508.3|7509.1|7506.3|16
1624627210000|2021-06-25 13:20:10|7509.2|7506.4|7510.1|7507.3|7510.1|7507.3|7509.2|7506.4|7
1624627220000|2021-06-25 13:20:20|7509.6|7506.8|7509.2|7506.4|7509.6|7506.8|7509.1|7506.3|5
1624627230000|2021-06-25 13:20:30|7510.1|7507.3|7509.1|7506.3|7510.1|7507.3|7509.1|7506.3|13
1624627240000|2021-06-25 13:20:40|7509|7506.2|7507|7504.2|7509|7506.2|7507|7504.2|13
1624627250000|2021-06-25 13:20:50|7507.1|7504.3|7507|7504.2|7507.5|7504.7|7507|7504.2|7
1624627260000|2021-06-25 13:21:00|7506.1|7503.3|7507|7504.2|7508|7505.2|7506.1|7503.3|18
1624627270000|2021-06-25 13:21:10|7506.1|7503.3|7506.5|7503.7|7506.6|7503.8|7506.1|7503.3|3
1624627280000|2021-06-25 13:21:20|7506.2|7503.4|7508.1|7505.3|7508.1|7505.3|7506.1|7503.3|23
1624627290000|2021-06-25 13:21:30|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.1|7504.3|2
1624627300000|2021-06-25 13:21:40|7507|7504.2|7507|7504.2|7507.6|7504.8|7507|7504.2|7
1624627310000|2021-06-25 13:21:50|7506.6|7503.8|7506.2|7503.4|7507|7504.2|7506.1|7503.3|5
1624627320000|2021-06-25 13:22:00|7506.6|7503.8|7508|7505.2|7508.1|7505.3|7506.6|7503.8|3
1624627330000|2021-06-25 13:22:10|7507.1|7504.3|7508|7505.2|7508|7505.2|7507.1|7504.3|22
1624627340000|2021-06-25 13:22:20|7507.5|7504.7|7505.6|7502.8|7507.5|7504.7|7504.7|7501.9|30
1624627350000|2021-06-25 13:22:30|7505.1|7502.3|7505.6|7502.8|7505.6|7502.8|7505.1|7502.3|2
1624627360000|2021-06-25 13:22:40|7506|7503.2|7506|7503.2|7506.1|7503.3|7506|7503.2|4
1624627370000|2021-06-25 13:22:50|7506.1|7503.3|7506.6|7503.8|7507|7504.2|7506|7503.2|5
1624627380000|2021-06-25 13:23:00|7506.5|7503.7|7506.5|7503.7|7507|7504.2|7506.5|7503.7|10
1624627390000|2021-06-25 13:23:10|7506|7503.2|7506|7503.2|7506.5|7503.7|7506|7503.2|1
1624627400000|2021-06-25 13:23:20|7506.1|7503.3|7505.5|7502.7|7506.1|7503.3|7505.5|7502.7|3
1624627410000|2021-06-25 13:23:30|7505.6|7502.8|7506.1|7503.3|7506.1|7503.3|7505.5|7502.7|4
1624627420000|2021-06-25 13:23:40|7507.1|7504.3|7506|7503.2|7507.1|7504.3|7506|7503.2|2
1624627430000|2021-06-25 13:23:50|7505.9|7503.1|7503|7500.2|7505.9|7503.1|7501.1|7498.3|79
1624627440000|2021-06-25 13:24:00|7502.6|7499.8|7504|7501.2|7504|7501.2|7502.6|7499.8|3
1624627450000|2021-06-25 13:24:10|7504.1|7501.3|7504.1|7501.3|7504.6|7501.8|7504|7501.2|4
1624627460000|2021-06-25 13:24:20|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|1
1624627470000|2021-06-25 13:24:30|7504.6|7501.8|7503.1|7500.3|7504.6|7501.8|7503|7500.2|10
1624627480000|2021-06-25 13:24:40|7504|7501.2|7505|7502.2|7505|7502.2|7504|7501.2|42
1624627490000|2021-06-25 13:24:50|7505.1|7502.3|7507|7504.2|7507|7504.2|7505.1|7502.3|27
1624627500000|2021-06-25 13:25:00|7506.6|7503.8|7506|7503.2|7507|7504.2|7506|7503.2|5
1624627510000|2021-06-25 13:25:10|7506.1|7503.3|7506.1|7503.3|7507.1|7504.3|7505.1|7502.3|6
1624627520000|2021-06-25 13:25:20|7506.5|7503.7|7506.1|7503.3|7506.6|7503.8|7506|7503.2|6
1624627530000|2021-06-25 13:25:30|7506|7503.2|7505.5|7502.7|7506|7503.2|7504.2|7501.4|17
1624627540000|2021-06-25 13:25:40|7506|7503.2|7504|7501.2|7506|7503.2|7504|7501.2|6
1624627550000|2021-06-25 13:25:50|7503.6|7500.8|7505|7502.2|7505.1|7502.3|7503.1|7500.3|57
1624627560000|2021-06-25 13:26:00|7504|7501.2|7503|7500.2|7504.6|7501.8|7503|7500.2|29
1624627570000|2021-06-25 13:26:10|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.1|7499.3|50
1624627580000|2021-06-25 13:26:20|7502.5|7499.7|7501|7498.2|7502.5|7499.7|7501|7498.2|8
1624627590000|2021-06-25 13:26:30|7501.1|7498.3|7503|7500.2|7503|7500.2|7501.1|7498.3|23
1624627600000|2021-06-25 13:26:40|7502.6|7499.8|7502|7499.2|7503|7500.2|7502|7499.2|7
1624627610000|2021-06-25 13:26:50|7501.5|7498.7|7502|7499.2|7502|7499.2|7501|7498.2|6
1624627620000|2021-06-25 13:27:00|7502.5|7499.7|7501|7498.2|7503|7500.2|7501|7498.2|37
1624627630000|2021-06-25 13:27:10|7502|7499.2|7502|7499.2|7502|7499.2|7501.5|7498.7|70
1624627640000|2021-06-25 13:27:20|7502.5|7499.7|7502|7499.2|7503|7500.2|7502|7499.2|3
1624627650000|2021-06-25 13:27:30|7502.5|7499.7|7503.5|7500.7|7503.6|7500.8|7502.5|7499.7|9
1624627660000|2021-06-25 13:27:40|7503.6|7500.8|7503|7500.2|7504|7501.2|7503|7500.2|9
1624627670000|2021-06-25 13:27:50|7503.5|7500.7|7503.1|7500.3|7503.5|7500.7|7503|7500.2|5
1624627680000|2021-06-25 13:28:00|7503.6|7500.8|7504.1|7501.3|7505|7502.2|7503|7500.2|26
1624627690000|2021-06-25 13:28:10|7504.6|7501.8|7506|7503.2|7506.1|7503.3|7503.1|7500.3|199
1624627700000|2021-06-25 13:28:20|7505.6|7502.8|7510.1|7507.3|7511.1|7508.3|7505.6|7502.8|217
1624627710000|2021-06-25 13:28:30|7510.6|7507.8|7510.1|7507.3|7511|7508.2|7510.1|7507.3|7
1624627720000|2021-06-25 13:28:40|7510.6|7507.8|7510.1|7507.3|7511|7508.2|7510|7507.2|5
1624627730000|2021-06-25 13:28:50|7510.2|7507.4|7515.1|7512.3|7515.1|7512.3|7510.2|7507.4|113
1624627740000|2021-06-25 13:29:00|7515|7512.2|7513|7510.2|7515|7512.2|7513|7510.2|31
1624627750000|2021-06-25 13:29:10|7512.1|7509.3|7514.1|7511.3|7514.6|7511.8|7512.1|7509.3|27
1624627760000|2021-06-25 13:29:20|7515|7512.2|7515|7512.2|7515.6|7512.8|7515|7512.2|10
1624627770000|2021-06-25 13:29:30|7514.1|7511.3|7513.6|7510.8|7515.1|7512.3|7513.6|7510.8|8
1624627780000|2021-06-25 13:29:40|7514|7511.2|7514.1|7511.3|7514.1|7511.3|7513.1|7510.3|3
1624627790000|2021-06-25 13:29:50|7513.6|7510.8|7512.1|7509.3|7513.6|7510.8|7510.6|7507.6|34
1624627800000|2021-06-25 13:30:00|7512|7509.2|7511.6|7508.8|7512.1|7509.3|7511.5|7508.7|23
1624627810000|2021-06-25 13:30:10|7511.5|7508.7|7504|7501.2|7511.5|7508.7|7499.6|7496.8|445
1624627820000|2021-06-25 13:30:20|7504.5|7501.7|7504.6|7501.8|7504.6|7501.8|7504|7501.2|30
1624627830000|2021-06-25 13:30:30|7505.1|7502.3|7507|7504.2|7508|7505.2|7505.1|7502.3|14
1624627840000|2021-06-25 13:30:40|7506.1|7503.3|7504.1|7501.3|7507.5|7504.7|7504.1|7501.3|103
1624627850000|2021-06-25 13:30:50|7504.5|7501.7|7506.6|7503.8|7507|7504.2|7504.1|7501.3|15
1624627860000|2021-06-25 13:31:00|7507|7504.2|7500.5|7497.7|7507|7504.2|7499.5|7496.7|102
1624627870000|2021-06-25 13:31:10|7500|7497.2|7502.9|7500.1|7503.9|7501.1|7499.5|7496.7|39
1624627880000|2021-06-25 13:31:20|7502.5|7499.7|7503.9|7501.1|7503.9|7501.1|7500.9|7498.1|32
1624627890000|2021-06-25 13:31:30|7504|7501.2|7506|7503.2|7506.5|7503.7|7504|7501.2|30
1624627900000|2021-06-25 13:31:40|7506.5|7503.7|7505.5|7502.7|7507|7504.2|7505.5|7502.7|6
1624627910000|2021-06-25 13:31:50|7505|7502.2|7507|7504.2|7507|7504.2|7503.5|7500.7|22
1624627920000|2021-06-25 13:32:00|7507.5|7504.7|7506.5|7503.7|7507.5|7504.7|7505|7502.2|11
1624627930000|2021-06-25 13:32:10|7506.9|7504.1|7508|7505.2|7511|7508.2|7506.9|7504.1|99
1624627940000|2021-06-25 13:32:20|7508.5|7505.7|7511.1|7508.3|7512|7509.2|7507.5|7504.7|54
1624627950000|2021-06-25 13:32:30|7512|7509.2|7511.5|7508.7|7512|7509.2|7511|7508.2|19
1624627960000|2021-06-25 13:32:40|7511|7508.2|7510.5|7507.7|7511.5|7508.7|7509.5|7506.7|16
1624627970000|2021-06-25 13:32:50|7511|7508.2|7509|7506.2|7511|7508.2|7509|7506.2|3
1624627980000|2021-06-25 13:33:00|7508.5|7505.7|7506|7503.2|7508.5|7505.7|7505.5|7502.7|56
1624627990000|2021-06-25 13:33:10|7505.9|7503.1|7505.9|7503.1|7506.5|7503.7|7505.5|7502.7|6
1624628000000|2021-06-25 13:33:20|7505.5|7502.7|7506.5|7503.7|7507.5|7504.7|7505.5|7502.7|45
1624628010000|2021-06-25 13:33:30|7507|7504.2|7506.5|7503.7|7507|7504.2|7504|7501.2|23
1624628020000|2021-06-25 13:33:40|7505.8|7503|7502.9|7500.1|7505.8|7503|7502.9|7500.1|41
1624628030000|2021-06-25 13:33:50|7502|7499.2|7504.5|7501.7|7505|7502.2|7501|7498.2|24
1624628040000|2021-06-25 13:34:00|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7504.5|7501.7|10
1624628050000|2021-06-25 13:34:10|7504.9|7502.1|7503|7500.2|7505|7502.2|7502.9|7500.1|44
1624628060000|2021-06-25 13:34:20|7503.5|7500.7|7502.4|7499.6|7504.5|7501.7|7501.4|7498.6|183
1624628070000|2021-06-25 13:34:30|7502|7499.2|7503|7500.2|7503|7500.2|7502|7499.2|5
1624628080000|2021-06-25 13:34:40|7503.4|7500.6|7502.4|7499.6|7503.4|7500.6|7502|7499.2|25
1624628090000|2021-06-25 13:34:50|7501.5|7498.7|7504.5|7501.7|7504.5|7501.7|7501|7498.2|55
1624628100000|2021-06-25 13:35:00|7505|7502.2|7501.5|7498.7|7505|7502.2|7501.5|7498.7|11
1624628110000|2021-06-25 13:35:10|7501|7498.2|7500.5|7497.7|7501|7498.2|7497.9|7495.1|26
1624628120000|2021-06-25 13:35:20|7501.5|7498.7|7500.5|7497.7|7502|7499.2|7500|7497.2|59
1624628130000|2021-06-25 13:35:30|7500.9|7498.1|7498|7495.2|7502|7499.2|7498|7495.2|51
1624628140000|2021-06-25 13:35:40|7498.9|7496.1|7501.5|7498.7|7501.5|7498.7|7498.9|7496.1|7
1624628150000|2021-06-25 13:35:50|7501.9|7499.1|7499.9|7497.1|7501.9|7499.1|7499.9|7497.1|17
1624628160000|2021-06-25 13:36:00|7499.5|7496.7|7500.5|7497.7|7500.5|7497.7|7499.5|7496.7|9
1624628170000|2021-06-25 13:36:10|7500.9|7498.1|7499|7496.2|7501.4|7498.6|7499|7496.2|14
1624628180000|2021-06-25 13:36:20|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7498|7495.2|14
1624628190000|2021-06-25 13:36:30|7500|7497.2|7499.5|7496.7|7500|7497.2|7497.9|7495.1|29
1624628200000|2021-06-25 13:36:40|7499.9|7497.1|7502.5|7499.7|7502.5|7499.7|7499.9|7497.1|13
1624628210000|2021-06-25 13:36:50|7501.9|7499.1|7503.5|7500.7|7504|7501.2|7501.9|7499.1|42
1624628220000|2021-06-25 13:37:00|7502.5|7499.7|7504.5|7501.7|7507|7504.2|7502|7499.2|129
1624628230000|2021-06-25 13:37:10|7504.6|7501.8|7504.5|7501.7|7505|7502.2|7504|7501.2|7
1624628240000|2021-06-25 13:37:20|7505|7502.2|7507|7504.2|7507.5|7504.7|7504.6|7501.8|14
1624628250000|2021-06-25 13:37:30|7506.9|7504.1|7507.5|7504.7|7507.5|7504.7|7506.5|7503.7|20
1624628260000|2021-06-25 13:37:40|7506.5|7503.7|7507|7504.2|7507|7504.2|7506.4|7503.6|57
1624628270000|2021-06-25 13:37:50|7507.5|7504.7|7508|7505.2|7508|7505.2|7507.5|7504.7|0
1624628280000|2021-06-25 13:38:00|7507.5|7504.7|7508.5|7505.7|7509.5|7506.7|7507.5|7504.7|26
1624628290000|2021-06-25 13:38:10|7508|7505.2|7504.5|7501.7|7509|7506.2|7504.5|7501.7|52
1624628300000|2021-06-25 13:38:20|7505|7502.2|7505.5|7502.7|7506|7503.2|7505|7502.2|11
1624628310000|2021-06-25 13:38:30|7505|7502.2|7505.6|7502.8|7506|7503.2|7504.5|7501.7|9
1624628320000|2021-06-25 13:38:40|7506|7503.2|7507|7504.2|7507|7504.2|7505.5|7502.7|35
1624628330000|2021-06-25 13:38:50|7506.6|7503.8|7507.5|7504.7|7508|7505.2|7506.6|7503.8|9
1624628340000|2021-06-25 13:39:00|7507|7504.2|7505.5|7502.7|7507|7504.2|7505.5|7502.7|18
1624628350000|2021-06-25 13:39:10|7505|7502.2|7504.5|7501.7|7506|7503.2|7503.5|7500.7|7
1624628360000|2021-06-25 13:39:20|7504.9|7502.1|7503.5|7500.7|7504.9|7502.1|7503|7500.2|10
1624628370000|2021-06-25 13:39:30|7504|7501.2|7504.5|7501.7|7505.5|7502.7|7504|7501.2|7
1624628380000|2021-06-25 13:39:40|7504|7501.2|7504.6|7501.8|7504.6|7501.8|7503.5|7500.7|13
1624628390000|2021-06-25 13:39:50|7505.5|7502.7|7503.5|7500.7|7506.4|7503.6|7503.5|7500.7|42
1624628400000|2021-06-25 13:40:00|7502.9|7500.1|7503.9|7501.1|7504|7501.2|7501.9|7499.1|28
1624628410000|2021-06-25 13:40:10|7503.5|7500.7|7504|7501.2|7504.5|7501.7|7503.5|7500.7|25
1624628420000|2021-06-25 13:40:20|7503.9|7501.1|7504.9|7502.1|7504.9|7502.1|7503.5|7500.7|10
1624628430000|2021-06-25 13:40:30|7504.5|7501.7|7504.5|7501.7|7506|7503.2|7503.5|7500.7|51
1624628440000|2021-06-25 13:40:40|7503.5|7500.7|7501|7498.2|7504|7501.2|7501|7498.2|29
1624628450000|2021-06-25 13:40:50|7500.9|7498.1|7500.5|7497.7|7502|7499.2|7500.5|7497.7|16
1624628460000|2021-06-25 13:41:00|7500.9|7498.1|7503|7500.2|7503.4|7500.6|7500.9|7498.1|13
1624628470000|2021-06-25 13:41:10|7502.9|7500.1|7503.5|7500.7|7503.9|7501.1|7501.5|7498.7|19
1624628480000|2021-06-25 13:41:20|7504|7501.2|7503|7500.2|7504|7501.2|7502|7499.2|0
1624628490000|2021-06-25 13:41:30|7503.5|7500.7|7503|7500.2|7504|7501.2|7502.5|7499.7|7
1624628500000|2021-06-25 13:41:40|7502.5|7499.7|7502|7499.2|7503.5|7500.7|7502|7499.2|75
1624628510000|2021-06-25 13:41:50|7501.5|7498.7|7500.5|7497.7|7502|7499.2|7500|7497.2|13
1624628520000|2021-06-25 13:42:00|7500|7497.2|7497.5|7494.7|7500|7497.2|7497|7494.2|100
1624628530000|2021-06-25 13:42:10|7498|7495.2|7496.5|7493.7|7499|7496.2|7496.5|7493.7|25
1624628540000|2021-06-25 13:42:20|7496|7493.2|7496.1|7493.3|7496.1|7493.3|7496|7493.2|7
1624628550000|2021-06-25 13:42:30|7496.5|7493.7|7494.5|7491.7|7496.5|7493.7|7494.5|7491.7|16
1624628560000|2021-06-25 13:42:40|7495|7492.2|7496.5|7493.7|7497|7494.2|7495|7492.2|32
1624628570000|2021-06-25 13:42:50|7496|7493.2|7496.5|7493.7|7497|7494.2|7495.5|7492.7|13
1624628580000|2021-06-25 13:43:00|7496.1|7493.3|7494|7491.2|7497|7494.2|7494|7491.2|324
1624628590000|2021-06-25 13:43:10|7494.1|7491.3|7495.5|7492.7|7496|7493.2|7494.1|7491.3|10
1624628600000|2021-06-25 13:43:20|7495|7492.2|7494.5|7491.7|7495|7492.2|7494.5|7491.7|6
1624628610000|2021-06-25 13:43:30|7494|7491.2|7495|7492.2|7495|7492.2|7493.9|7491.1|11
1624628620000|2021-06-25 13:43:40|7494.9|7492.1|7495|7492.2|7495|7492.2|7494.9|7492.1|1
1624628630000|2021-06-25 13:43:50|7494.5|7491.7|7495|7492.2|7495|7492.2|7492.5|7489.7|22
1624628640000|2021-06-25 13:44:00|7494.5|7491.7|7490|7487.2|7494.5|7491.7|7489.5|7486.7|223
1624628650000|2021-06-25 13:44:10|7490.5|7487.7|7490.5|7487.7|7491.9|7489.1|7490.5|7487.7|61
1624628660000|2021-06-25 13:44:20|7490|7487.2|7490|7487.2|7490|7487.2|7489.5|7486.7|38
1624628670000|2021-06-25 13:44:30|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7489.9|7487.1|2
1624628680000|2021-06-25 13:44:40|7491|7488.2|7491|7488.2|7491.5|7488.7|7490.9|7488.1|11
1624628690000|2021-06-25 13:44:50|7490.9|7488.1|7491.9|7489.1|7492|7489.2|7490.9|7488.1|28
1624628700000|2021-06-25 13:45:00|7491.5|7488.7|7490.5|7487.7|7491.9|7489.1|7490|7487.2|11
1624628710000|2021-06-25 13:45:10|7489.9|7487.1|7491|7488.2|7493|7490.2|7489|7486.2|274
1624628720000|2021-06-25 13:45:20|7491.5|7488.7|7491|7488.2|7492|7489.2|7491|7488.2|20
1624628730000|2021-06-25 13:45:30|7490.9|7488.1|7489|7486.2|7490.9|7488.1|7487.5|7484.7|36
1624628740000|2021-06-25 13:45:40|7488.9|7486.1|7489.5|7486.7|7489.5|7486.7|7488|7485.2|11
1624628750000|2021-06-25 13:45:50|7489|7486.2|7489|7486.2|7489|7486.2|7487.5|7484.7|14
1624628760000|2021-06-25 13:46:00|7489.5|7486.7|7490|7487.2|7490.5|7487.7|7489.5|7486.7|21
1624628770000|2021-06-25 13:46:10|7489.9|7487.1|7490.5|7487.7|7490.5|7487.7|7488.9|7486.1|29
1624628780000|2021-06-25 13:46:20|7490.9|7488.1|7491|7488.2|7491.5|7488.7|7490.9|7488.1|31
1624628790000|2021-06-25 13:46:30|7491.5|7488.7|7492.9|7490.1|7493.4|7490.6|7491.4|7488.6|13
1624628800000|2021-06-25 13:46:40|7492.5|7489.7|7493.9|7491.1|7493.9|7491.1|7492.4|7489.6|6
1624628810000|2021-06-25 13:46:50|7492.9|7490.1|7493.5|7490.7|7493.9|7491.1|7492.9|7490.1|7
1624628820000|2021-06-25 13:47:00|7494.4|7491.6|7496|7493.2|7496.9|7494.1|7494.4|7491.6|10
1624628830000|2021-06-25 13:47:10|7496.5|7493.7|7497|7494.2|7497.5|7494.7|7496.4|7493.6|7
1624628840000|2021-06-25 13:47:20|7496.9|7494.1|7496.9|7494.1|7497.5|7494.7|7495.9|7493.1|7
1624628850000|2021-06-25 13:47:30|7496|7493.2|7498|7495.2|7498|7495.2|7496|7493.2|61
1624628860000|2021-06-25 13:47:40|7499|7496.2|7502|7499.2|7502|7499.2|7498.5|7495.7|112
1624628870000|2021-06-25 13:47:50|7502.1|7499.3|7501.5|7498.7|7503|7500.2|7501|7498.2|198
1624628880000|2021-06-25 13:48:00|7501|7498.2|7504.5|7501.7|7504.5|7501.7|7501|7498.2|31
1624628890000|2021-06-25 13:48:10|7504|7501.2|7504|7501.2|7505|7502.2|7503.6|7500.8|24
1624628900000|2021-06-25 13:48:20|7504.5|7501.7|7505.5|7502.7|7506|7503.2|7504|7501.2|22
1624628910000|2021-06-25 13:48:30|7506|7503.2|7506.5|7503.7|7506.5|7503.7|7505.5|7502.7|40
1624628920000|2021-06-25 13:48:40|7506.6|7503.8|7507|7504.2|7507|7504.2|7506|7503.2|56
1624628930000|2021-06-25 13:48:50|7506.5|7503.7|7507|7504.2|7508|7505.2|7506.5|7503.7|77
1624628940000|2021-06-25 13:49:00|7507.1|7504.3|7507.6|7504.8|7508|7505.2|7506.1|7503.3|11
1624628950000|2021-06-25 13:49:10|7508|7505.2|7506.5|7503.7|7508|7505.2|7506.5|7503.7|19
1624628960000|2021-06-25 13:49:20|7506|7503.2|7506|7503.2|7507|7504.2|7506|7503.2|16
1624628970000|2021-06-25 13:49:30|7506.5|7503.7|7506.5|7503.7|7507|7504.2|7506|7503.2|6
1624628980000|2021-06-25 13:49:40|7507|7504.2|7508.5|7505.7|7508.5|7505.7|7507|7504.2|7
1624628990000|2021-06-25 13:49:50|7508.9|7506.1|7507.5|7504.7|7508.9|7506.1|7507|7504.2|5
1624629000000|2021-06-25 13:50:00|7507.4|7504.6|7506.9|7504.1|7507.9|7505.1|7503.9|7501.1|101
1624629010000|2021-06-25 13:50:10|7507|7504.2|7506|7503.2|7507|7504.2|7505.4|7502.6|42
1624629020000|2021-06-25 13:50:20|7505.9|7503.1|7506|7503.2|7507|7504.2|7505.5|7502.7|69
1624629030000|2021-06-25 13:50:30|7505.9|7503.1|7506|7503.2|7506|7503.2|7505.6|7502.8|21
1624629040000|2021-06-25 13:50:40|7506.4|7503.6|7507.9|7505.1|7509|7506.2|7506.4|7503.6|129
1624629050000|2021-06-25 13:50:50|7508|7505.2|7508|7505.2|7508.4|7505.6|7507.9|7505.1|12
1624629060000|2021-06-25 13:51:00|7508.9|7506.1|7509.9|7507.1|7511|7508.2|7507.9|7505.1|51
1624629070000|2021-06-25 13:51:10|7510|7507.2|7509.9|7507.1|7511|7508.2|7508.9|7506.1|44
1624629080000|2021-06-25 13:51:20|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509|7506.2|38
1624629090000|2021-06-25 13:51:30|7509|7506.2|7509.4|7506.6|7509.4|7506.6|7508.9|7506.1|13
1624629100000|2021-06-25 13:51:40|7509|7506.2|7508.4|7505.6|7509|7506.2|7507.9|7505.1|32
1624629110000|2021-06-25 13:51:50|7507.9|7505.1|7507.4|7504.6|7508.4|7505.6|7507.4|7504.6|11
1624629120000|2021-06-25 13:52:00|7507|7504.2|7507.9|7505.1|7508|7505.2|7507|7504.2|12
1624629130000|2021-06-25 13:52:10|7507|7504.2|7507|7504.2|7507.9|7505.1|7506.9|7504.1|6
1624629140000|2021-06-25 13:52:20|7506.5|7503.7|7506|7503.2|7507|7504.2|7505|7502.2|17
1624629150000|2021-06-25 13:52:30|7505.4|7502.6|7506|7503.2|7506.5|7503.7|7504|7501.2|18
1624629160000|2021-06-25 13:52:40|7505.9|7503.1|7504|7501.2|7505.9|7503.1|7504|7501.2|19
1624629170000|2021-06-25 13:52:50|7503.9|7501.1|7503.4|7500.6|7503.9|7501.1|7502.5|7499.7|92
1624629180000|2021-06-25 13:53:00|7502.9|7500.1|7502.5|7499.7|7503.5|7500.7|7502|7499.2|12
1624629190000|2021-06-25 13:53:10|7503|7500.2|7504|7501.2|7504.5|7501.7|7503|7500.2|5
1624629200000|2021-06-25 13:53:20|7504.1|7501.3|7504|7501.2|7505.9|7503.1|7503.5|7500.7|56
1624629210000|2021-06-25 13:53:30|7503.9|7501.1|7502.9|7500.1|7504|7501.2|7502.9|7500.1|58
1624629220000|2021-06-25 13:53:40|7503|7500.2|7503.5|7500.7|7503.5|7500.7|7500.9|7498.1|41
1624629230000|2021-06-25 13:53:50|7503.9|7501.1|7503.9|7501.1|7504|7501.2|7503.5|7500.7|2
1624629240000|2021-06-25 13:54:00|7503|7500.2|7503.5|7500.7|7504|7501.2|7503|7500.2|15
1624629250000|2021-06-25 13:54:10|7504|7501.2|7505|7502.2|7505|7502.2|7504|7501.2|8
1624629260000|2021-06-25 13:54:20|7504.9|7502.1|7504.9|7502.1|7506.5|7503.7|7504.5|7501.7|74
1624629270000|2021-06-25 13:54:30|7504.4|7501.6|7502.5|7499.7|7504.4|7501.6|7502|7499.2|51
1624629280000|2021-06-25 13:54:40|7502.9|7500.1|7504.5|7501.7|7505|7502.2|7502.4|7499.6|1009
1624629290000|2021-06-25 13:54:50|7504.4|7501.6|7505.4|7502.6|7506|7503.2|7504|7501.2|78
1624629300000|2021-06-25 13:55:00|7505|7502.2|7504.5|7501.7|7505.5|7502.7|7504|7501.2|21
1624629310000|2021-06-25 13:55:10|7504.4|7501.6|7504|7501.2|7505|7502.2|7503|7500.2|172
1624629320000|2021-06-25 13:55:20|7503.9|7501.1|7504.1|7501.3|7505.1|7502.3|7503.9|7501.1|532
1624629330000|2021-06-25 13:55:30|7504.5|7501.7|7504|7501.2|7505|7502.2|7503.6|7500.8|23
1624629340000|2021-06-25 13:55:40|7503.6|7500.8|7504.6|7501.8|7505.1|7502.3|7503.5|7500.7|81
1624629350000|2021-06-25 13:55:50|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7504.1|7501.3|6
1624629360000|2021-06-25 13:56:00|7505|7502.2|7506.6|7503.8|7507.1|7504.3|7504.5|7501.7|105
1624629370000|2021-06-25 13:56:10|7506.5|7503.7|7505.6|7502.8|7506.5|7503.7|7505.5|7502.7|37
1624629380000|2021-06-25 13:56:20|7506.1|7503.3|7504.6|7501.8|7506.5|7503.7|7504.5|7501.7|122
1624629390000|2021-06-25 13:56:30|7505|7502.2|7505.6|7502.8|7505.6|7502.8|7505|7502.2|5
1624629400000|2021-06-25 13:56:40|7506.1|7503.3|7502.5|7499.7|7506.1|7503.3|7502.5|7499.7|66
1624629410000|2021-06-25 13:56:50|7502.6|7499.8|7502.6|7499.8|7505.1|7502.3|7502.6|7499.8|785
1624629420000|2021-06-25 13:57:00|7502.5|7499.7|7502|7499.2|7503.5|7500.7|7501.5|7498.7|46
1624629430000|2021-06-25 13:57:10|7501.1|7498.3|7500.5|7497.7|7501.1|7498.3|7499.5|7496.7|35
1624629440000|2021-06-25 13:57:20|7500.6|7497.8|7500.5|7497.7|7501.1|7498.3|7500.5|7497.7|4
1624629450000|2021-06-25 13:57:30|7500.6|7497.8|7503.6|7500.8|7503.6|7500.8|7500.6|7497.8|26
1624629460000|2021-06-25 13:57:40|7502.6|7499.8|7503.1|7500.3|7503.5|7500.7|7502.6|7499.8|5
1624629470000|2021-06-25 13:57:50|7503.6|7500.8|7503.5|7500.7|7503.6|7500.8|7502.1|7499.3|207
1624629480000|2021-06-25 13:58:00|7503|7500.2|7503.6|7500.8|7503.6|7500.8|7502.1|7499.3|8
1624629490000|2021-06-25 13:58:10|7504.1|7501.3|7504.1|7501.3|7504.6|7501.8|7504.1|7501.3|20
1624629500000|2021-06-25 13:58:20|7504.6|7501.8|7504.1|7501.3|7505.5|7502.7|7504.1|7501.3|24
1624629510000|2021-06-25 13:58:30|7505.1|7502.3|7506.1|7503.3|7506.1|7503.3|7505.1|7502.3|4
1624629520000|2021-06-25 13:58:40|7506|7503.2|7506.1|7503.3|7506.1|7503.3|7505.1|7502.3|66
1624629530000|2021-06-25 13:58:50|7506.2|7503.4|7506.6|7503.8|7507.1|7504.3|7506.2|7503.4|5
1624629540000|2021-06-25 13:59:00|7506.7|7503.9|7506.2|7503.4|7508.1|7505.3|7506.1|7503.3|8
1624629550000|2021-06-25 13:59:10|7506.6|7503.8|7506.6|7503.8|7507.1|7504.3|7506.6|7503.8|26
1624629560000|2021-06-25 13:59:20|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7504.1|7501.3|7
1624629570000|2021-06-25 13:59:30|7505.2|7502.4|7504.2|7501.4|7505.2|7502.4|7504.1|7501.3|41
1624629580000|2021-06-25 13:59:40|7504.7|7501.9|7503.7|7500.9|7505.1|7502.3|7503.7|7500.9|41
1624629590000|2021-06-25 13:59:50|7503.6|7500.8|7502.2|7499.4|7503.6|7500.8|7502.1|7499.3|16
1624629600000|2021-06-25 14:00:00|7502.6|7499.8|7502.6|7499.8|7503.1|7500.3|7502.6|7499.8|19
1624629610000|2021-06-25 14:00:10|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|98
1624629620000|2021-06-25 14:00:20|7502|7499.2|7496.1|7493.3|7502|7499.2|7495.6|7492.8|294
1624629630000|2021-06-25 14:00:30|7496|7493.2|7498|7495.2|7498|7495.2|7496|7493.2|23
1624629640000|2021-06-25 14:00:40|7497.6|7494.8|7498.6|7495.8|7499|7496.2|7497.5|7494.7|17
1624629650000|2021-06-25 14:00:50|7498.5|7495.7|7498.1|7495.3|7498.6|7495.8|7498|7495.2|8
1624629660000|2021-06-25 14:01:00|7498|7495.2|7497.1|7494.3|7498.1|7495.3|7497|7494.2|29
1624629670000|2021-06-25 14:01:10|7498|7495.2|7497|7494.2|7498|7495.2|7497|7494.2|14
1624629680000|2021-06-25 14:01:20|7496.9|7494.1|7498.5|7495.7|7498.9|7496.1|7496.5|7493.7|42
1624629690000|2021-06-25 14:01:30|7498|7495.2|7499|7496.2|7500.5|7497.7|7498|7495.2|7
1624629700000|2021-06-25 14:01:40|7499.5|7496.7|7499|7496.2|7499.5|7496.7|7499|7496.2|11
1624629710000|2021-06-25 14:01:50|7499.6|7496.8|7499|7496.2|7500|7497.2|7499|7496.2|24
1624629720000|2021-06-25 14:02:00|7499.5|7496.7|7499.5|7496.7|7500|7497.2|7498|7495.2|26
1624629730000|2021-06-25 14:02:10|7499|7496.2|7497|7494.2|7499|7496.2|7497|7494.2|15
1624629740000|2021-06-25 14:02:20|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|0
1624629750000|2021-06-25 14:02:30|7497.4|7494.6|7499|7496.2|7499|7496.2|7497|7494.2|14
1624629760000|2021-06-25 14:02:40|7499.1|7496.3|7498.1|7495.3|7499.1|7496.3|7498|7495.2|27
1624629770000|2021-06-25 14:02:50|7498.5|7495.7|7498|7495.2|7498.5|7495.7|7497.1|7494.3|4
1624629780000|2021-06-25 14:03:00|7497.9|7495.1|7497|7494.2|7497.9|7495.1|7494.5|7491.7|73
1624629790000|2021-06-25 14:03:10|||||||||2
1624629800000|2021-06-25 14:03:20|7496.5|7493.7|7497|7494.2|7498|7495.2|7496.5|7493.7|21
1624629810000|2021-06-25 14:03:30|7496.9|7494.1|7495.1|7492.3|7496.9|7494.1|7495.1|7492.3|8
1624629820000|2021-06-25 14:03:40|7495|7492.2|7495.5|7492.7|7496.5|7493.7|7495|7492.2|13
1624629830000|2021-06-25 14:03:50|7495.1|7492.3|7494.5|7491.7|7495.1|7492.3|7492.1|7489.3|84
1624629840000|2021-06-25 14:04:00|7495|7492.2|7494.1|7491.3|7495.5|7492.7|7494|7491.2|3
1624629850000|2021-06-25 14:04:10|7495|7492.2|7496.1|7493.3|7496.1|7493.3|7494.5|7491.7|10
1624629860000|2021-06-25 14:04:20|7497|7494.2|7495.5|7492.7|7497|7494.2|7495|7492.2|28
1624629870000|2021-06-25 14:04:30|7496|7493.2|7496.5|7493.7|7496.5|7493.7|7495.5|7492.7|21
1624629880000|2021-06-25 14:04:40|7496|7493.2|7495.5|7492.7|7496|7493.2|7495.1|7492.3|4
1624629890000|2021-06-25 14:04:50|7495.6|7492.8|7496|7493.2|7496.9|7494.1|7495.6|7492.8|3
1624629900000|2021-06-25 14:05:00|7495.5|7492.7|7494|7491.2|7496.5|7493.7|7494|7491.2|42
1624629910000|2021-06-25 14:05:10|7494.5|7491.7|7493.5|7490.7|7494.5|7491.7|7493.1|7490.3|6
1624629920000|2021-06-25 14:05:20|7494|7491.2|7494.5|7491.7|7494.9|7492.1|7494|7491.2|5
1624629930000|2021-06-25 14:05:30|7495|7492.2|7495|7492.2|7495.5|7492.7|7495|7492.2|9
1624629940000|2021-06-25 14:05:40|||||||||3
1624629950000|2021-06-25 14:05:50|||||||||15
1624629960000|2021-06-25 14:06:00|7494|7491.2|7494|7491.2|7494.5|7491.7|7494|7491.2|11
1624629970000|2021-06-25 14:06:10|7493.5|7490.7|7494.1|7491.3|7494.1|7491.3|7492|7489.2|51
1624629980000|2021-06-25 14:06:20|7495|7492.2|7494.1|7491.3|7495|7492.2|7494|7491.2|17
1624629990000|2021-06-25 14:06:30|7494.5|7491.7|7493|7490.2|7495|7492.2|7492.5|7489.7|45
1624630000000|2021-06-25 14:06:40|7493.5|7490.7|7493|7490.2|7494|7491.2|7493|7490.2|27
1624630010000|2021-06-25 14:06:50|7492|7489.2|7492.1|7489.3|7492.5|7489.7|7492|7489.2|38
1624630020000|2021-06-25 14:07:00|7493|7490.2|7490.5|7487.7|7494|7491.2|7489|7486.2|486
1624630030000|2021-06-25 14:07:10|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|16
1624630040000|2021-06-25 14:07:20|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|6
1624630050000|2021-06-25 14:07:30|7489.1|7486.3|7490|7487.2|7490|7487.2|7489|7486.2|20
1624630060000|2021-06-25 14:07:40|7490.5|7487.7|7488.5|7485.7|7491|7488.2|7488.5|7485.7|226
1624630070000|2021-06-25 14:07:50|7489|7486.2|7488|7485.2|7489|7486.2|7487.4|7484.6|50
1624630080000|2021-06-25 14:08:00|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7487.9|7485.1|286
1624630090000|2021-06-25 14:08:10|7489|7486.2|7490.4|7487.6|7490.9|7488.1|7489|7486.2|23
1624630100000|2021-06-25 14:08:20|7490.5|7487.7|7490.9|7488.1|7491.9|7489.1|7490.5|7487.7|17
1624630110000|2021-06-25 14:08:30|7490.4|7487.6|7490.4|7487.6|7491.4|7488.6|7490.4|7487.6|14
1624630120000|2021-06-25 14:08:40|7490.9|7488.1|7492|7489.2|7492|7489.2|7490.9|7488.1|10
1624630130000|2021-06-25 14:08:50|7493|7490.2|7491.9|7489.1|7493|7490.2|7490.9|7488.1|88
1624630140000|2021-06-25 14:09:00|7491.4|7488.6|7491.9|7489.1|7492|7489.2|7491.4|7488.6|8
1624630150000|2021-06-25 14:09:10|7492|7489.2|7493|7490.2|7493|7490.2|7491.5|7488.7|27
1624630160000|2021-06-25 14:09:20|7493.1|7490.3|7493.4|7490.6|7495|7492.2|7493.1|7490.3|38
1624630170000|2021-06-25 14:09:30|7493.5|7490.7|7493.9|7491.1|7494|7491.2|7493.5|7490.7|3
1624630180000|2021-06-25 14:09:40|7494|7491.2|7494.5|7491.7|7494.9|7492.1|7493.9|7491.1|0
1624630190000|2021-06-25 14:09:50|7494.4|7491.6|7494|7491.2|7494.9|7492.1|7493.5|7490.7|2
1624630200000|2021-06-25 14:10:00|7493.5|7490.7|7493.5|7490.7|7495|7492.2|7493.4|7490.6|81
1624630210000|2021-06-25 14:10:10|7493.9|7491.1|7491.9|7489.1|7493.9|7491.1|7491.9|7489.1|43
1624630220000|2021-06-25 14:10:20|7492.4|7489.6|7492.9|7490.1|7493|7490.2|7492.4|7489.6|2
1624630230000|2021-06-25 14:10:30|7493|7490.2|7492.9|7490.1|7493|7490.2|7492.4|7489.6|9
1624630240000|2021-06-25 14:10:40|7493|7490.2|7494|7491.2|7494.5|7491.7|7493|7490.2|47
1624630250000|2021-06-25 14:10:50|7493.9|7491.1|7492|7489.2|7494|7491.2|7491.9|7489.1|9
1624630260000|2021-06-25 14:11:00|7491.9|7489.1|7491.4|7488.6|7493.9|7491.1|7491.4|7488.6|13
1624630270000|2021-06-25 14:11:10|7491.9|7489.1|7492|7489.2|7492|7489.2|7491.4|7488.6|3
1624630280000|2021-06-25 14:11:20|7493|7490.2|7491.4|7488.6|7493|7490.2|7491.4|7488.6|10
1624630290000|2021-06-25 14:11:30|7491.5|7488.7|7492.9|7490.1|7494.9|7492.1|7491.5|7488.7|29
1624630300000|2021-06-25 14:11:40|7493.4|7490.6|7491.9|7489.1|7493.4|7490.6|7491.9|7489.1|97
1624630310000|2021-06-25 14:11:50|7491.8|7489|7492.9|7490.1|7493.4|7490.6|7490.9|7488.1|18
1624630320000|2021-06-25 14:12:00|7493.4|7490.6|7493.4|7490.6|7493.9|7491.1|7492.9|7490.1|15
1624630330000|2021-06-25 14:12:10|7492.9|7490.1|7492.9|7490.1|7493.9|7491.1|7492.4|7489.6|23
1624630340000|2021-06-25 14:12:20|7493.4|7490.6|7492.4|7489.6|7494.9|7492.1|7490.9|7488.1|70
1624630350000|2021-06-25 14:12:30|7492.9|7490.1|7492.9|7490.1|7494.9|7492.1|7491.9|7489.1|185
1624630360000|2021-06-25 14:12:40|7492.4|7489.6|7492.9|7490.1|7493.9|7491.1|7492.4|7489.6|84
1624630370000|2021-06-25 14:12:50|7492.4|7489.6|7484.9|7482.1|7492.9|7490.1|7481.9|7479.1|153
1624630380000|2021-06-25 14:13:00|7485|7482.2|7481|7478.2|7486|7483.2|7480|7477.2|267
1624630390000|2021-06-25 14:13:10|7480.9|7478.1|7475.8|7473|7481|7478.2|7475.8|7473|189
1624630400000|2021-06-25 14:13:20|7474.9|7472.1|7470.4|7467.6|7474.9|7472.1|7452.9|7450.1|636
1624630410000|2021-06-25 14:13:30|7470.5|7467.7|7467.9|7465.1|7470.9|7468.1|7455.4|7452.6|220
1624630420000|2021-06-25 14:13:40|7467.4|7464.6|7469.9|7467.1|7471|7468.2|7461.5|7458.7|165
1624630430000|2021-06-25 14:13:50|7470|7467.2|7473.9|7471.1|7474.9|7472.1|7465.5|7462.7|165
1624630440000|2021-06-25 14:14:00|7473.5|7470.7|7459.5|7456.7|7475.9|7473.1|7458.4|7455.6|207
1624630450000|2021-06-25 14:14:10|7459.4|7456.6|7457.9|7455.1|7460|7457.2|7450.6|7447.8|214
1624630460000|2021-06-25 14:14:20|7457|7454.2|7451|7448.2|7457|7454.2|7447|7444.2|263
1624630470000|2021-06-25 14:14:30|7450.5|7447.7|7440.5|7437.7|7451.8|7449|7437.9|7435.1|372
1624630480000|2021-06-25 14:14:40|7441.9|7439.1|7436.9|7434.1|7442.9|7440.1|7435.5|7432.7|297
1624630490000|2021-06-25 14:14:50|7436.5|7433.7|7437.4|7434.6|7439.5|7436.7|7435|7432.2|222
1624630500000|2021-06-25 14:15:00|7437|7434.2|7429.5|7426.7|7437.4|7434.6|7426.9|7424.1|379
1624630510000|2021-06-25 14:15:10|7430|7427.2|7427.5|7424.7|7434.9|7432.1|7426.4|7423.6|188
1624630520000|2021-06-25 14:15:20|7428.4|7425.6|7433.5|7430.7|7439|7436.2|7427.9|7425.1|145
1624630530000|2021-06-25 14:15:30|7433.9|7431.1|7447.5|7444.7|7449|7446.1|7433.4|7430|485
1624630540000|2021-06-25 14:15:40|7448|7445.2|7454.5|7451.7|7454.6|7451.7|7446.4|7443|159
1624630550000|2021-06-25 14:15:50|7454.9|7452.1|7457.5|7454.7|7458|7455.2|7453|7450.2|115
1624630560000|2021-06-25 14:16:00|7457.4|7454.6|7463|7460.2|7470.5|7467.7|7455|7452.2|227
1624630570000|2021-06-25 14:16:10|7462.9|7460.1|7459.5|7456.7|7465|7462.2|7458.5|7455.7|610
1624630580000|2021-06-25 14:16:20|7460|7457.2|7453.5|7450.7|7460.9|7458.1|7453|7450.2|263
1624630590000|2021-06-25 14:16:30|7453.4|7450.6|7457.4|7454.6|7457.9|7455.1|7452.4|7449.6|73
1624630600000|2021-06-25 14:16:40|7456.9|7454.1|7457.5|7454.7|7459.4|7456.6|7455.5|7452.7|42
1624630610000|2021-06-25 14:16:50|7457.8|7455|7449.5|7446.7|7457.8|7455|7449.5|7446.7|102
1624630620000|2021-06-25 14:17:00|7450|7447.2|7444.5|7441.7|7454|7451.2|7443.4|7440.6|294
1624630630000|2021-06-25 14:17:10|7444.8|7442|7453|7450.2|7454|7451.2|7442.5|7439.7|103
1624630640000|2021-06-25 14:17:20|7452.9|7450.1|7458.4|7455.6|7459|7456.2|7450.9|7448.1|86
1624630650000|2021-06-25 14:17:30|7458|7455.2|7466.4|7463.6|7470|7467.2|7457.9|7455.1|431
1624630660000|2021-06-25 14:17:40|7466.9|7464.1|7473.4|7470.6|7473.8|7471|7466.9|7464.1|326
1624630670000|2021-06-25 14:17:50|7473.9|7471.1|7479.5|7476.7|7482.5|7479.7|7472|7469.2|145
1624630680000|2021-06-25 14:18:00|7479.9|7477.1|7484.4|7481.6|7486|7483.2|7477.4|7474.6|220
1624630690000|2021-06-25 14:18:10|7484|7481.2|7473.9|7471.1|7485.5|7482.7|7473.4|7470.6|205
1624630700000|2021-06-25 14:18:20|7473.4|7470.6|7473.5|7470.7|7474.5|7471.7|7469.9|7467.1|80
1624630710000|2021-06-25 14:18:30|7473.6|7470.8|7476.9|7474.1|7477.5|7474.7|7472.9|7470.1|79
1624630720000|2021-06-25 14:18:40|7476.4|7473.6|7474.9|7472.1|7476.4|7473.6|7474|7471.2|60
1624630730000|2021-06-25 14:18:50|7475|7472.2|7476.9|7474.1|7477.9|7475.1|7471.9|7469.1|175
1624630740000|2021-06-25 14:19:00|7476.5|7473.7|7480|7477.2|7480.9|7478.1|7473.9|7471.1|107
1624630750000|2021-06-25 14:19:10|7480.5|7477.7|7483.9|7481.1|7486|7483.2|7480|7477.2|237
1624630760000|2021-06-25 14:19:20|7484|7480|7475|7472.2|7484.5|7481.7|7472.9|7470.1|182
1624630770000|2021-06-25 14:19:30|7475.5|7472.7|7482.4|7479.6|7482.4|7479.6|7474.9|7472.1|42
1624630780000|2021-06-25 14:19:40|7481.4|7478.6|7482|7479.2|7485|7482.2|7481|7478.2|97
1624630790000|2021-06-25 14:19:50|7482.4|7479.6|7481.5|7478.7|7484|7481.2|7480.9|7478.1|53
1624630800000|2021-06-25 14:20:00|7481.4|7478.6|7477.3|7474.5|7482.3|7479.5|7477|7474.2|81
1624630810000|2021-06-25 14:20:10|7476.4|7473.6|7470|7467.2|7476.4|7473.6|7466.8|7464|102
1624630820000|2021-06-25 14:20:20|7469.9|7467.1|7474.5|7471.7|7479.9|7477.1|7469.9|7467.1|83
1624630830000|2021-06-25 14:20:30|7474.8|7472|7474.1|7471.3|7475.5|7472.7|7469.9|7467.1|70
1624630840000|2021-06-25 14:20:40|7474.5|7471.7|7469.5|7466.7|7474.5|7471.7|7467|7464.2|53
1624630850000|2021-06-25 14:20:50|7470.4|7467.6|7467.4|7464.6|7471.8|7469|7465.4|7462.6|26
1624630860000|2021-06-25 14:21:00|7468.4|7465.6|7470.4|7467.6|7471.4|7468.6|7468.3|7465.5|17
1624630870000|2021-06-25 14:21:10|7470.5|7467.7|7469.9|7467.1|7470.9|7468.1|7464.9|7462.1|36
1624630880000|2021-06-25 14:21:20|7470.4|7467.6|7466.6|7463.8|7471.4|7468.6|7466.6|7463.8|101
1624630890000|2021-06-25 14:21:30|7467.4|7464.6|7466.4|7463.6|7471.3|7468.5|7465.9|7463.1|16
1624630900000|2021-06-25 14:21:40|7466.9|7464.1|7467.4|7464.6|7468.4|7465.6|7465.4|7462.6|32
1624630910000|2021-06-25 14:21:50|7467.9|7465.1|7463.4|7460.6|7470.4|7467.6|7462.9|7460.1|38
1624630920000|2021-06-25 14:22:00|7464.9|7462.1|7469.9|7467.1|7470.9|7468.1|7463.5|7460.7|87
1624630930000|2021-06-25 14:22:10|7470.4|7467.6|7466.4|7463.6|7470.4|7467.6|7463.3|7460.5|143
1624630940000|2021-06-25 14:22:20|7465.9|7463.1|7463.4|7460.6|7465.9|7463.1|7461.9|7459.1|9
1624630950000|2021-06-25 14:22:30|7462.9|7460.1|7456.9|7454.1|7466|7462.6|7456.8|7454|211
1624630960000|2021-06-25 14:22:40|7457.4|7454.6|7456.3|7453.5|7459.9|7457.1|7454.9|7452.1|60
1624630970000|2021-06-25 14:22:50|7456.4|7453.6|7454.9|7452.1|7457.4|7454.6|7453|7450.2|76
1624630980000|2021-06-25 14:23:00|7454.4|7451.6|7454.4|7451.6|7456.9|7454.1|7452.9|7450.1|65
1624630990000|2021-06-25 14:23:10|7453.9|7451.1|7467.8|7465|7469.4|7466.6|7453.9|7451.1|86
1624631000000|2021-06-25 14:23:20|7466.9|7464.1|7462.9|7460.1|7469.4|7466.6|7462.9|7460.1|78
1624631010000|2021-06-25 14:23:30|7462.4|7459.6|7454.9|7452.1|7462.9|7460.1|7454.8|7452|100
1624631020000|2021-06-25 14:23:40|7454.4|7451.6|7459.9|7457.1|7461.4|7458.6|7454.4|7451.6|93
1624631030000|2021-06-25 14:23:50|7460|7457.2|7463.9|7461.1|7463.9|7461.1|7457.4|7454.6|97
1624631040000|2021-06-25 14:24:00|7464.9|7462.1|7468|7465.2|7469.4|7466.6|7463.9|7461.1|114
1624631050000|2021-06-25 14:24:10|7468.4|7465.6|7468|7465.2|7468.9|7466.1|7464.5|7461.7|35
1624631060000|2021-06-25 14:24:20|7468.4|7465.6|7472.9|7470.1|7472.9|7470.1|7467.5|7464.7|37
1624631070000|2021-06-25 14:24:30|7471.9|7469.1|7468.9|7466.1|7471.9|7469.1|7468.9|7466.1|26
1624631080000|2021-06-25 14:24:40|7468.5|7465.7|7469.4|7466.6|7470.1|7467.1|7466.4|7463.6|63
1624631090000|2021-06-25 14:24:50|7469.8|7467|7466.9|7464.1|7469.8|7467|7466.4|7463.6|31
1624631100000|2021-06-25 14:25:00|7467|7464.2|7464.9|7462.1|7469.9|7467.1|7464.9|7462.1|56
1624631110000|2021-06-25 14:25:10|7464.4|7461.6|7464.9|7462.1|7466.4|7463.6|7462.4|7459.4|111
1624631120000|2021-06-25 14:25:20|7464.5|7461.7|7464.9|7462.1|7467.4|7464.6|7462.4|7459|90
1624631130000|2021-06-25 14:25:30|7464.4|7461.6|7461.4|7458.6|7464.4|7461.6|7455.9|7453.1|120
1624631140000|2021-06-25 14:25:40|7460.9|7458.1|7463.9|7461.1|7464.4|7461.6|7459|7456.2|63
1624631150000|2021-06-25 14:25:50|7464|7461.2|7459.9|7457.1|7464.4|7461.6|7459.9|7457.1|20
1624631160000|2021-06-25 14:26:00|7460.4|7457.6|7457.4|7454.6|7461.9|7459.1|7455.9|7453.1|81
1624631170000|2021-06-25 14:26:10|7457.9|7455.1|7460.4|7457.6|7462.4|7459.6|7457.9|7455.1|16
1624631180000|2021-06-25 14:26:20|7460.9|7458.1|7459.4|7456.6|7460.9|7458.1|7458.4|7455.6|11
1624631190000|2021-06-25 14:26:30|7459.9|7457.1|7462.4|7459.6|7463|7459.6|7458.9|7456.1|28
1624631200000|2021-06-25 14:26:40|7462.9|7460.1|7459.9|7457.1|7462.9|7460.1|7459.4|7456.6|36
1624631210000|2021-06-25 14:26:50|7460.4|7457.6|7463.4|7460.6|7464.4|7461.6|7459.4|7456.6|50
1624631220000|2021-06-25 14:27:00|7462.9|7460.1|7468.9|7466.1|7470.4|7467.6|7462.8|7460|57
1624631230000|2021-06-25 14:27:10|7468.8|7466|7472.5|7469.7|7472.9|7470.1|7468.4|7465.6|200
1624631240000|2021-06-25 14:27:20|7473|7470.2|7473|7470.2|7475.9|7473.1|7470.9|7468.1|109
1624631250000|2021-06-25 14:27:30|7473.4|7470.6|7470.4|7467.6|7473.9|7471.1|7470.4|7467.6|33
1624631260000|2021-06-25 14:27:40|7470.9|7468.1|7469.9|7467.1|7470.9|7468.1|7468.9|7466.1|19
1624631270000|2021-06-25 14:27:50|7470|7467.2|7467.4|7464.6|7470.4|7467.6|7466.9|7464.1|27
1624631280000|2021-06-25 14:28:00|7467.9|7465.1|7464.8|7462|7468.4|7465.6|7463.9|7461.1|24
1624631290000|2021-06-25 14:28:10|7464.4|7461.6|7466.9|7464.1|7466.9|7464.1|7464.4|7461.6|25
1624631300000|2021-06-25 14:28:20|7467.4|7464.6|7468.4|7465.6|7468.8|7466|7466.9|7464.1|19
1624631310000|2021-06-25 14:28:30|7468.9|7466.1|7474.4|7471.6|7475.8|7473|7468.9|7466.1|47
1624631320000|2021-06-25 14:28:40|7474.5|7471.7|7474.9|7472.1|7474.9|7472.1|7473.9|7471.1|15
1624631330000|2021-06-25 14:28:50|7474.5|7471.7|7475.5|7472.7|7475.9|7473.1|7473.5|7470.7|31
1624631340000|2021-06-25 14:29:00|7475.9|7473.1|7476.5|7473.7|7477.5|7474.7|7473.9|7471.1|68
1624631350000|2021-06-25 14:29:10|7476.4|7473.6|7477|7474.2|7477.5|7474.7|7475.4|7472.6|26
1624631360000|2021-06-25 14:29:20|7478|7475.2|7476.9|7474.1|7478|7475.2|7476.4|7473.6|28
1624631370000|2021-06-25 14:29:30|7477|7474.2|7476|7473.2|7477.9|7475.1|7474|7471.2|27
1624631380000|2021-06-25 14:29:40|7476.4|7473.6|7471.9|7469.1|7476.4|7473.6|7468.9|7466.1|186
1624631390000|2021-06-25 14:29:50|7472.4|7469.6|7472.9|7470.1|7472.9|7470.1|7469.4|7466.6|38
1624631400000|2021-06-25 14:30:00|7473.4|7470.6|7479.9|7477.1|7479.9|7477.1|7473.4|7470.6|38
1624631410000|2021-06-25 14:30:10|7480.4|7477.6|7479.9|7477.1|7480.4|7477.6|7477.4|7474.6|52
1624631420000|2021-06-25 14:30:20|7478.9|7476.1|7481.4|7478.6|7481.4|7478.6|7478.4|7475.6|26
1624631430000|2021-06-25 14:30:30|7481.9|7479.1|7483|7480.2|7483|7480.2|7479.9|7477.1|67
1624631440000|2021-06-25 14:30:40|7482.9|7480.1|7485|7482.2|7485.9|7483.1|7482|7479.2|101
1624631450000|2021-06-25 14:30:50|7486|7483.2|7485.5|7482.7|7486|7483.2|7483.9|7481.1|22
1624631460000|2021-06-25 14:31:00|7486|7483.2|7489|7486.2|7489|7486.2|7485.9|7483.1|251
1624631470000|2021-06-25 14:31:10|7488|7485.2|7488|7485.2|7488.9|7486.1|7486.1|7483.3|40
1624631480000|2021-06-25 14:31:20|7488.1|7485.3|7488|7485.2|7492|7489.2|7488|7485.2|65
1624631490000|2021-06-25 14:31:30|7488.5|7485.7|7492|7489.2|7492|7489.2|7488.5|7485.7|58
1624631500000|2021-06-25 14:31:40|7492.1|7489.3|7492.6|7489.8|7495|7492.2|7492|7489.2|97
1624631510000|2021-06-25 14:31:50|7493.5|7490.7|7494.5|7491.7|7495|7492.2|7492|7489.2|36
1624631520000|2021-06-25 14:32:00|7495|7492.2|7492.4|7489.6|7495.9|7493.1|7491|7488.2|75
1624631530000|2021-06-25 14:32:10|7492.5|7489.7|7490.9|7488.1|7493|7490.2|7490.9|7488.1|34
1624631540000|2021-06-25 14:32:20|7491.4|7488.6|7493|7490.2|7495.9|7493.1|7491.4|7488.6|156
1624631550000|2021-06-25 14:32:30|7493.5|7490.7|7495.9|7493.1|7495.9|7493.1|7492.5|7489.7|15
1624631560000|2021-06-25 14:32:40|7496.5|7493.7|7494.9|7492.1|7497.5|7494.7|7494.9|7492.1|138
1624631570000|2021-06-25 14:32:50|7494|7491.2|7491.5|7488.7|7494|7491.2|7487.5|7484.7|110
1624631580000|2021-06-25 14:33:00|7491.4|7488.6|7497|7494.2|7497|7494.2|7491|7488.2|15
1624631590000|2021-06-25 14:33:10|7497.5|7494.7|7492|7489.2|7497.5|7494.7|7491.9|7489.1|18
1624631600000|2021-06-25 14:33:20|7491.9|7489.1|7493.5|7490.7|7493.5|7490.7|7491.5|7488.7|16
1624631610000|2021-06-25 14:33:30|7494|7491.2|7496.4|7493.6|7497|7494.2|7492.9|7490.1|26
1624631620000|2021-06-25 14:33:40|7495.9|7493.1|7491|7488.2|7495.9|7493.1|7489.5|7486.7|62
1624631630000|2021-06-25 14:33:50|7491.5|7488.7|7493.9|7491.1|7494.4|7491.6|7491.4|7488.6|1
1624631640000|2021-06-25 14:34:00|7494.9|7492.1|7495|7492.2|7497|7494.2|7494.5|7491.7|32
1624631650000|2021-06-25 14:34:10|7495.5|7492.7|7494.5|7491.7|7495.5|7492.7|7493|7490.2|11
1624631660000|2021-06-25 14:34:20|7495|7492.2|7498.5|7495.7|7499.5|7496.7|7493.9|7491.1|132
1624631670000|2021-06-25 14:34:30|7498|7495.2|7497.5|7494.7|7499|7496.2|7496|7493.2|41
1624631680000|2021-06-25 14:34:40|7498|7495.2|7495.4|7492.6|7498|7495.2|7494.9|7492.1|23
1624631690000|2021-06-25 14:34:50|7496|7493.2|7495|7492.2|7496.9|7494.1|7494.9|7492.1|4
1624631700000|2021-06-25 14:35:00|7494.9|7492.1|7486|7483.2|7495.5|7492.7|7484.9|7482.1|80
1624631710000|2021-06-25 14:35:10|7485.5|7482.7|7491.5|7488.7|7492|7489.2|7483|7480.2|175
1624631720000|2021-06-25 14:35:20|7491.9|7489.1|7496|7493.2|7496.5|7493.7|7490.5|7487.7|34
1624631730000|2021-06-25 14:35:30|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7491.5|7488.7|97
1624631740000|2021-06-25 14:35:40|7495|7492.2|7492.6|7489.8|7495|7492.2|7491.4|7488.6|66
1624631750000|2021-06-25 14:35:50|7493|7490.2|7493.5|7490.7|7495|7492.2|7492|7489.2|29
1624631760000|2021-06-25 14:36:00|7493|7490.2|7493.5|7490.7|7495|7492.2|7493|7490.2|45
1624631770000|2021-06-25 14:36:10|7493|7490.2|7494.5|7491.7|7497|7494.2|7493|7490.2|26
1624631780000|2021-06-25 14:36:20|7494.9|7492.1|7492.5|7489.7|7495.9|7493.1|7492.5|7489.7|16
1624631790000|2021-06-25 14:36:30|7493|7490.2|7491.6|7488.8|7493|7490.2|7491|7488.2|17
1624631800000|2021-06-25 14:36:40|7492|7489.2|7488.5|7485.7|7492|7489.2|7488.5|7485.7|17
1624631810000|2021-06-25 14:36:50|7489|7486.2|7492|7489.2|7492|7489.2|7489|7486.2|29
1624631820000|2021-06-25 14:37:00|7492.1|7489.3|7488|7485.2|7493|7490.2|7488|7485.2|20
1624631830000|2021-06-25 14:37:10|7487.9|7485.1|7489.6|7486.8|7489.6|7486.8|7486.5|7483.7|30
1624631840000|2021-06-25 14:37:20|7490|7487.2|7490.1|7487.3|7491|7488.2|7489.9|7487.1|23
1624631850000|2021-06-25 14:37:30|7490.5|7487.7|7494|7491.2|7495|7492.2|7489.6|7486.8|47
1624631860000|2021-06-25 14:37:40|7494.1|7491.3|7492|7489.2|7494.5|7491.7|7491.6|7488.8|29
1624631870000|2021-06-25 14:37:50|7491|7488.2|7492|7489.2|7492|7489.2|7491|7488.2|21
1624631880000|2021-06-25 14:38:00|7491.9|7489.1|7493|7490.2|7493|7490.2|7491.5|7488.7|44
1624631890000|2021-06-25 14:38:10|7493.5|7490.7|7496|7493.2|7496|7493.2|7493|7490.2|29
1624631900000|2021-06-25 14:38:20|7497|7494.2|7493|7490.2|7497|7494.2|7491|7488.2|60
1624631910000|2021-06-25 14:38:30|7493.5|7490.7|7494.5|7491.7|7496.9|7494.1|7493.5|7490.7|149
1624631920000|2021-06-25 14:38:40|7495|7492.2|7496|7493.2|7497.5|7494.7|7495|7492.2|328
1624631930000|2021-06-25 14:38:50|7496.1|7493.3|7496.1|7493.3|7497|7494.2|7495.1|7492.3|16
1624631940000|2021-06-25 14:39:00|7496.5|7493.7|7497|7494.2|7497.5|7494.7|7496.5|7493.7|52
1624631950000|2021-06-25 14:39:10|7495.5|7492.7|7500.5|7497.7|7502.5|7499.7|7495.5|7492.7|83
1624631960000|2021-06-25 14:39:20|7500|7497.2|7501|7498.2|7502|7499.2|7500|7497.2|32
1624631970000|2021-06-25 14:39:30|7500.9|7498.1|7497|7494.2|7500.9|7498.1|7497|7494.2|70
1624631980000|2021-06-25 14:39:40|7497.1|7494.3|7499|7496.2|7501|7498.2|7497|7494.2|58
1624631990000|2021-06-25 14:39:50|7498.5|7495.7|7500|7497.2|7500|7497.2|7498.1|7495.3|28
1624632000000|2021-06-25 14:40:00|7501|7498.2|7502|7499.2|7502|7499.2|7500|7497.2|107
1624632010000|2021-06-25 14:40:10|7501.5|7498.7|7500|7497.2|7501.5|7498.7|7499|7496.2|16
1624632020000|2021-06-25 14:40:20|7500.5|7497.7|7499|7496.2|7500.9|7498.1|7496.1|7493.3|32
1624632030000|2021-06-25 14:40:30|7499.1|7496.3|7499|7496.2|7499.5|7496.7|7497|7494.2|60
1624632040000|2021-06-25 14:40:40|7498.5|7495.7|7498.1|7495.3|7498.5|7495.7|7498|7495.2|5
1624632050000|2021-06-25 14:40:50|7499|7496.2|7493|7490.2|7500|7497.2|7493|7490.2|213
1624632060000|2021-06-25 14:41:00|7493.5|7490.7|7494.5|7491.7|7496|7493.2|7493.5|7490.7|36
1624632070000|2021-06-25 14:41:10|7495|7492.2|7491.5|7488.7|7495|7492.2|7489|7486.2|90
1624632080000|2021-06-25 14:41:20|7492|7489.2|7491|7488.2|7492|7489.2|7490|7487.2|18
1624632090000|2021-06-25 14:41:30|7490.5|7487.7|7490.5|7487.7|7492.5|7489.7|7489.5|7486.7|30
1624632100000|2021-06-25 14:41:40|7490.1|7487.3|7491.4|7488.6|7491.9|7489.1|7490|7487.2|20
1624632110000|2021-06-25 14:41:50|7490.5|7487.7|7493.5|7490.7|7495|7492.2|7489.9|7487.1|117
1624632120000|2021-06-25 14:42:00|7494|7491.2|7493|7490.2|7494.5|7491.7|7492.9|7490.1|136
1624632130000|2021-06-25 14:42:10|7492.9|7490.1|7492|7489.2|7493.4|7490.6|7491|7488.2|35
1624632140000|2021-06-25 14:42:20|7491.9|7489.1|7494|7491.2|7494|7491.2|7491.9|7489.1|33
1624632150000|2021-06-25 14:42:30|7493.9|7491.1|7492.9|7490.1|7494|7491.2|7492.9|7490.1|8
1624632160000|2021-06-25 14:42:40|7492|7489.2|7491.5|7488.7|7492|7489.2|7490.9|7488.1|17
1624632170000|2021-06-25 14:42:50|7491.4|7488.6|7493|7490.2|7493.5|7490.7|7490.5|7487.7|15
1624632180000|2021-06-25 14:43:00|7492.5|7489.7|7494.5|7491.7|7495|7492.2|7491.5|7488.7|62
1624632190000|2021-06-25 14:43:10|7494.6|7491.8|7494|7491.2|7495|7492.2|7491.1|7488.3|78
1624632200000|2021-06-25 14:43:20|7493.5|7490.7|7491.5|7488.7|7494|7491.2|7491.1|7488.3|35
1624632210000|2021-06-25 14:43:30|7491|7488.2|7494|7491.2|7494|7491.2|7491|7488.2|4
1624632220000|2021-06-25 14:43:40|7494.9|7492.1|7493|7490.2|7494.9|7492.1|7493|7490.2|15
1624632230000|2021-06-25 14:43:50|7493.5|7490.7|7492.9|7490.1|7494|7491.2|7492.5|7489.7|17
1624632240000|2021-06-25 14:44:00|7492.5|7489.7|7493|7490.2|7494|7491.2|7492.5|7489.7|16
1624632250000|2021-06-25 14:44:10|7492.5|7489.7|7493.1|7490.3|7493.5|7490.7|7491|7488.2|54
1624632260000|2021-06-25 14:44:20|7493.5|7490.7|7495.6|7492.8|7496|7493.2|7493|7490.2|352
1624632270000|2021-06-25 14:44:30|7496|7493.2|7495|7492.2|7498|7495.2|7495|7492.2|133
1624632280000|2021-06-25 14:44:40|7495.5|7492.7|7496|7493.2|7497|7494.2|7495.5|7492.7|7
1624632290000|2021-06-25 14:44:50|7497|7494.2|7496.5|7493.7|7497.1|7494.3|7496.5|7493.7|13
1624632300000|2021-06-25 14:45:00|7497|7494.2|7498|7495.2|7499|7496.2|7496|7493.2|73
1624632310000|2021-06-25 14:45:10|7497.9|7495.1|7498|7495.2|7498|7495.2|7496|7493.2|33
1624632320000|2021-06-25 14:45:20|7499|7496.2|7498.5|7495.7|7499|7496.2|7498.1|7495.3|27
1624632330000|2021-06-25 14:45:30|7498|7495.2|7495|7492.2|7498|7495.2|7494|7491.2|23
1624632340000|2021-06-25 14:45:40|7496|7493.2|7497.5|7494.7|7497.5|7494.7|7495.5|7492.7|17
1624632350000|2021-06-25 14:45:50|7498|7495.2|7491|7488.2|7498|7495.2|7490.9|7488.1|33
1624632360000|2021-06-25 14:46:00|7491.5|7488.7|7492.5|7489.7|7494|7491.2|7490.9|7488.1|74
1624632370000|2021-06-25 14:46:10|7492.4|7489.6|7495.4|7492.6|7496|7493.2|7491.9|7489.1|16
1624632380000|2021-06-25 14:46:20|7495|7492.2|7494.5|7491.7|7496|7493.2|7494|7491.2|9
1624632390000|2021-06-25 14:46:30|7495|7492.2|7493|7490.2|7495|7492.2|7493|7490.2|12
1624632400000|2021-06-25 14:46:40|7492.7|7489.9|7491.9|7489.1|7492.7|7489.9|7490.9|7488.1|11
1624632410000|2021-06-25 14:46:50|7492|7489.2|7494|7491.2|7494|7491.2|7492|7489.2|27
1624632420000|2021-06-25 14:47:00|7493.9|7491.1|7495|7492.2|7497.4|7494.6|7493.9|7491.1|18
1624632430000|2021-06-25 14:47:10|7495.4|7492.6|7494.5|7491.7|7495.4|7492.6|7493.5|7490.7|13
1624632440000|2021-06-25 14:47:20|7494|7491.2|7493|7490.2|7495.4|7492.6|7492.9|7490.1|27
1624632450000|2021-06-25 14:47:30|7493.9|7491.1|7496.9|7494.1|7497.9|7495.1|7493.9|7491.1|55
1624632460000|2021-06-25 14:47:40|7496.8|7494|7496.9|7494.1|7497.9|7495.1|7495|7492.2|21
1624632470000|2021-06-25 14:47:50|7496.4|7493.6|7498|7495.2|7498.5|7495.7|7496|7493.2|41
1624632480000|2021-06-25 14:48:00|7497.5|7494.7|7498.5|7495.7|7499|7496.2|7497.5|7494.7|4
1624632490000|2021-06-25 14:48:10|7498.4|7495.6|7499|7496.2|7499.9|7497.1|7495.9|7493.1|45
1624632500000|2021-06-25 14:48:20|7499.5|7496.7|7499.4|7496.6|7500|7497.2|7498.5|7495.7|39
1624632510000|2021-06-25 14:48:30|7499.5|7496.7|7498.5|7495.7|7501|7498.2|7498.5|7495.7|14
1624632520000|2021-06-25 14:48:40|7499|7496.2|7498.9|7496.1|7500|7497.2|7498.9|7496.1|22
1624632530000|2021-06-25 14:48:50|7498.5|7495.7|7501.9|7499.1|7502.9|7500.1|7498.4|7495.6|22
1624632540000|2021-06-25 14:49:00|7501|7498.2|7500.9|7498.1|7502.9|7500.1|7500.9|7498.1|22
1624632550000|2021-06-25 14:49:10|7501|7498.2|7502|7499.2|7502|7499.2|7500|7497.2|9
1624632560000|2021-06-25 14:49:20|7502.5|7499.7|7504.5|7501.7|7504.9|7502.1|7502.5|7499.7|9
1624632570000|2021-06-25 14:49:30|7504.9|7502.1|7504|7501.2|7505.5|7502.7|7504|7501.2|46
1624632580000|2021-06-25 14:49:40|7503.9|7501.1|7503.9|7501.1|7504|7501.2|7503.9|7501.1|3
1624632590000|2021-06-25 14:49:50|7503.5|7500.7|7505|7502.2|7506.5|7503.7|7503.5|7500.7|28
1624632600000|2021-06-25 14:50:00|7504.5|7501.7|7504|7501.2|7505|7502.2|7503.1|7500.3|30
1624632610000|2021-06-25 14:50:10|7503.9|7501.1|7502.9|7500.1|7503.9|7501.1|7502.5|7499.7|65
1624632620000|2021-06-25 14:50:20|7501.9|7499.1|7501|7498.2|7501.9|7499.1|7500.5|7497.7|31
1624632630000|2021-06-25 14:50:30|7500.5|7497.7|7501|7498.2|7501|7498.2|7500.5|7497.7|9
1624632640000|2021-06-25 14:50:40|||||||||11
1624632650000|2021-06-25 14:50:50|7500.6|7497.8|7499|7496.2|7501|7498.2|7498.5|7495.7|21
1624632660000|2021-06-25 14:51:00|7498.9|7496.1|7500|7497.2|7500.9|7498.1|7498.9|7496.1|93
1624632670000|2021-06-25 14:51:10|7501|7498.2|7499.4|7496.6|7501|7498.2|7499.4|7496.6|11
1624632680000|2021-06-25 14:51:20|7499.5|7496.7|7500|7497.2|7500.4|7497.6|7498.9|7496.1|6
1624632690000|2021-06-25 14:51:30|7499.9|7497.1|7500|7497.2|7500|7497.2|7499.5|7496.7|15
1624632700000|2021-06-25 14:51:40|7499.9|7497.1|7500|7497.2|7500.9|7498.1|7499.9|7497.1|11
1624632710000|2021-06-25 14:51:50|7500.5|7497.7|7501.9|7499.1|7503.5|7500.7|7500.1|7497.3|49
1624632720000|2021-06-25 14:52:00|7502|7499.2|7502.9|7500.1|7504.4|7501.6|7502|7499.2|113
1624632730000|2021-06-25 14:52:10|7502.4|7499.6|7502.9|7500.1|7502.9|7500.1|7502.4|7499.6|2
1624632740000|2021-06-25 14:52:20|7503|7500.2|7501.9|7499.1|7503.8|7501|7501.9|7499.1|11
1624632750000|2021-06-25 14:52:30|7502|7499.2|7501.9|7499.1|7503.4|7500.6|7501.9|7499.1|2
1624632760000|2021-06-25 14:52:40|7502|7499.2|7504|7501.2|7504|7501.2|7502|7499.2|76
1624632770000|2021-06-25 14:52:50|7505|7502.2|7503.9|7501.1|7505|7502.2|7503.9|7501.1|6
1624632780000|2021-06-25 14:53:00|7504|7501.2|7503.9|7501.1|7504.9|7502.1|7503|7500.2|14
1624632790000|2021-06-25 14:53:10|7503|7500.2|7503|7500.2|7503|7500.2|7502|7499.2|9
1624632800000|2021-06-25 14:53:20|7503.1|7500.3|7501.5|7498.7|7504|7501.2|7501.5|7498.7|26
1624632810000|2021-06-25 14:53:30|7502|7499.2|7502.9|7500.1|7503|7500.2|7502|7499.2|5
1624632820000|2021-06-25 14:53:40|7503|7500.2|7502|7499.2|7503|7500.2|7501|7498.2|23
1624632830000|2021-06-25 14:53:50|7502.5|7499.7|7504.5|7501.7|7504.5|7501.7|7502|7499.2|8
1624632840000|2021-06-25 14:54:00|7504.4|7501.6|7505.9|7503.1|7506.5|7503.7|7503.9|7501.1|15
1624632850000|2021-06-25 14:54:10|7505.4|7502.6|7504|7501.2|7505.4|7502.6|7503|7500.2|30
1624632860000|2021-06-25 14:54:20|7503.9|7501.1|7503.5|7500.7|7503.9|7501.1|7502.9|7500.1|4
1624632870000|2021-06-25 14:54:30|7503.4|7500.6|7501.9|7499.1|7503.4|7500.6|7501.4|7498.6|7
1624632880000|2021-06-25 14:54:40|7501.4|7498.6|7501.5|7498.7|7502|7499.2|7499.9|7497.1|34
1624632890000|2021-06-25 14:54:50|7501.4|7498.6|7501|7498.2|7502|7499.2|7501|7498.2|4
1624632900000|2021-06-25 14:55:00|7501.9|7499.1|7505.4|7502.6|7505.4|7502.6|7501.9|7499.1|283
1624632910000|2021-06-25 14:55:10|7505|7502.2|7505.5|7502.7|7506|7503.2|7504.4|7501.6|40
1624632920000|2021-06-25 14:55:20|7506|7503.2|7505|7502.2|7506|7503.2|7505|7502.2|22
1624632930000|2021-06-25 14:55:30|7503.5|7500.7|7504|7501.2|7504.9|7502.1|7503|7500.2|22
1624632940000|2021-06-25 14:55:40|7505|7502.2|7506|7503.2|7506|7503.2|7505|7502.2|5
1624632950000|2021-06-25 14:55:50|7507|7504.2|7506|7503.2|7508|7505.2|7505.9|7503.1|29
1624632960000|2021-06-25 14:56:00|7505.9|7503.1|7506|7503.2|7508|7505.2|7505.9|7503.1|37
1624632970000|2021-06-25 14:56:10|7505.5|7502.7|7505.9|7503.1|7507|7504.2|7505.5|7502.7|22
1624632980000|2021-06-25 14:56:20|7506|7503.2|7505.9|7503.1|7506.9|7504.1|7505.9|7503.1|3
1624632990000|2021-06-25 14:56:30|7505.5|7502.7|7506.4|7503.6|7507|7504.2|7505.5|7502.7|24
1624633000000|2021-06-25 14:56:40|7506.9|7504.1|7508.9|7506.1|7509|7506.2|7506.9|7504.1|86
1624633010000|2021-06-25 14:56:50|7508.5|7505.7|7508.5|7505.7|7509|7506.2|7508|7505.2|128
1624633020000|2021-06-25 14:57:00|7508.9|7506.1|7510|7507.2|7513|7510.2|7508.4|7505.6|213
1624633030000|2021-06-25 14:57:10|7510.5|7507.7|7510.5|7507.7|7512|7509.2|7510|7507.2|47
1624633040000|2021-06-25 14:57:20|7510.4|7507.6|7509.5|7506.7|7510.9|7508.1|7509.5|7506.7|14
1624633050000|2021-06-25 14:57:30|7510|7507.2|7511|7508.2|7511.4|7508.6|7510|7507.2|18
1624633060000|2021-06-25 14:57:40|7510.4|7507.6|7510.9|7508.1|7511|7508.2|7510.4|7507.6|33
1624633070000|2021-06-25 14:57:50|7510.5|7507.7|7509|7506.2|7510.5|7507.7|7508.9|7506.1|124
1624633080000|2021-06-25 14:58:00|7508.5|7505.7|7509|7506.2|7509.9|7507.1|7508|7505.2|14
1624633090000|2021-06-25 14:58:10|7508.9|7506.1|7508.5|7505.7|7509|7506.2|7508.5|7505.7|19
1624633100000|2021-06-25 14:58:20|7508.9|7506.1|7507.9|7505.1|7508.9|7506.1|7507.9|7505.1|30
1624633110000|2021-06-25 14:58:30|7506.5|7503.7|7508|7505.2|7508|7505.2|7506|7503.2|4
1624633120000|2021-06-25 14:58:40|7508.1|7505.3|7509|7506.2|7509|7506.2|7508|7505.2|6
1624633130000|2021-06-25 14:58:50|7509.1|7506.3|7510|7507.2|7510|7507.2|7509.1|7506.3|1
1624633140000|2021-06-25 14:59:00|7509.9|7507.1|7509|7506.2|7510|7507.2|7509|7506.2|7
1624633150000|2021-06-25 14:59:10|7509.1|7506.3|7510.1|7507.3|7510.1|7507.3|7509.1|7506.3|14
1624633160000|2021-06-25 14:59:20|7511|7508.2|7508.4|7505.6|7511|7508.2|7507|7504.2|426
1624633170000|2021-06-25 14:59:30|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7506.9|7504.1|12
1624633180000|2021-06-25 14:59:40|7506.9|7504.1|7507|7504.2|7507|7504.2|7505.9|7503.1|9
1624633190000|2021-06-25 14:59:50|7506.9|7504.1|7505.5|7502.7|7507|7504.2|7505.5|7502.7|15
1624633200000|2021-06-25 15:00:00|7505.4|7502.6|7506|7503.2|7507|7504.2|7505|7502.2|4
1624633210000|2021-06-25 15:00:10|7504.5|7501.7|7505|7502.2|7505.9|7503.1|7503.9|7501.1|303
1624633220000|2021-06-25 15:00:20|7505.9|7503.1|7508|7505.2|7508.9|7506.1|7505.9|7503.1|15
1624633230000|2021-06-25 15:00:30|7508.4|7505.6|7510|7507.2|7510.4|7507.6|7508.4|7505.6|5
1624633240000|2021-06-25 15:00:40|7510.4|7507.6|7510|7507.2|7511.4|7508.6|7509.9|7507.1|125
1624633250000|2021-06-25 15:00:50|7510.4|7507.6|7510.9|7508.1|7511.4|7508.6|7510.4|7507.6|36
1624633260000|2021-06-25 15:01:00|7510.4|7507.6|7510.9|7508.1|7512.9|7510.1|7510.4|7507.6|55
1624633270000|2021-06-25 15:01:10|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|4
1624633280000|2021-06-25 15:01:20|7510.9|7508.1|7511.9|7509.1|7511.9|7509.1|7510.9|7508.1|0
1624633290000|2021-06-25 15:01:30|7511.4|7508.6|7512.9|7510.1|7512.9|7510.1|7511.4|7508.6|0
1624633310000|2021-06-25 15:01:50|7512.3|7509.5|7512.9|7510.1|7512.9|7510.1|7511.9|7509.1|32
1624633320000|2021-06-25 15:02:00|7511.9|7509.1|7512.9|7510.1|7512.9|7510.1|7511.9|7509.1|4
1624633330000|2021-06-25 15:02:10|7513|7510.2|7513.9|7511.1|7514|7511.2|7512.9|7510.1|22
1624633340000|2021-06-25 15:02:20|7512.9|7510.1|7511.9|7509.1|7513.4|7510.6|7511.9|7509.1|15
1624633350000|2021-06-25 15:02:30|7512.9|7510.1|7512.9|7510.1|7513.4|7510.6|7512.9|7510.1|56
1624633360000|2021-06-25 15:02:40|7512.4|7509.6|7511.9|7509.1|7512.4|7509.6|7511.9|7509.1|6
1624633370000|2021-06-25 15:02:50|7511.4|7508.6|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|0
1624633380000|2021-06-25 15:03:00|7511|7508.2|7509.4|7506.6|7511.9|7509.1|7508.9|7506.1|38
1624633390000|2021-06-25 15:03:10|7508.9|7506.1|7511.4|7508.6|7511.4|7508.6|7508.9|7506.1|8
1624633400000|2021-06-25 15:03:20|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|0
1624633410000|2021-06-25 15:03:30|7509.9|7507.1|7508.9|7506.1|7509.9|7507.1|7508.9|7506.1|2
1624633420000|2021-06-25 15:03:40|7507.9|7505.1|7507.9|7505.1|7508.4|7505.6|7507.9|7505.1|7
1624633430000|2021-06-25 15:03:50|7508.4|7505.6|7508.9|7506.1|7509.4|7506.6|7508.4|7505.6|4
1624633440000|2021-06-25 15:04:00|7508.4|7505.6|7508.9|7506.1|7508.9|7506.1|7507.9|7505.1|10
1624633450000|2021-06-25 15:04:10|7508.8|7506|7509|7506.2|7509|7506.2|7507.9|7505.1|20
1624633460000|2021-06-25 15:04:20|7508.9|7506.1|7510|7507.2|7510|7507.2|7508.9|7506.1|32
1624633470000|2021-06-25 15:04:30|7510.4|7507.6|7509.9|7507.1|7510.4|7507.6|7508.9|7506.1|52
1624633480000|2021-06-25 15:04:40|7510|7507.2|7509.9|7507.1|7510.4|7507.6|7509.9|7507.1|21
1624633490000|2021-06-25 15:04:50|7509|7506.2|7509.4|7506.6|7510|7507.2|7508.9|7506.1|54
1624633500000|2021-06-25 15:05:00|7509.9|7507.1|7508.9|7506.1|7509.9|7507.1|7508.9|7506.1|14
1624633510000|2021-06-25 15:05:10|7508.8|7506|7508.9|7506.1|7509|7506.2|7507.9|7505.1|18
1624633520000|2021-06-25 15:05:20|7509|7506.2|7508.9|7506.1|7509|7506.2|7508|7505.2|23
1624633530000|2021-06-25 15:05:30|7508.4|7505.6|7507.9|7505.1|7508.4|7505.6|7507.9|7505.1|1
1624633540000|2021-06-25 15:05:40|7508|7505.2|7508.9|7506.1|7509|7506.2|7508|7505.2|28
1624633550000|2021-06-25 15:05:50|7509|7506.2|7508.9|7506.1|7509|7506.2|7508.9|7506.1|3
1624633560000|2021-06-25 15:06:00|7509|7506.2|7509.9|7507.1|7510|7507.2|7509|7506.2|8
1624633570000|2021-06-25 15:06:10|7510|7507.2|7510.9|7508.1|7511.9|7509.1|7510|7507.2|9
1624633580000|2021-06-25 15:06:20|7511|7508.2|7511.5|7508.7|7511.5|7508.7|7510.9|7508.1|10
1624633590000|2021-06-25 15:06:30|7511.9|7509.1|7512|7509.2|7512|7509.2|7511.9|7509.1|11
1624633600000|2021-06-25 15:06:40|7512.4|7509.6|7511.5|7508.7|7512.8|7510|7511|7508.2|1
1624633610000|2021-06-25 15:06:50|7512|7509.2|7513|7510.2|7513|7510.2|7511.9|7509.1|16
1624633620000|2021-06-25 15:07:00|7512.9|7510.1|7511|7508.2|7513|7510.2|7511|7508.2|33
1624633630000|2021-06-25 15:07:10|7510.9|7508.1|7510.9|7508.1|7511.9|7509.1|7510.9|7508.1|21
1624633640000|2021-06-25 15:07:20|7510.4|7507.6|7510|7507.2|7510.4|7507.6|7509.9|7507.1|100
1624633650000|2021-06-25 15:07:30|7509.9|7507.1|7510.9|7508.1|7510.9|7508.1|7509.9|7507.1|8
1624633660000|2021-06-25 15:07:40|7511|7508.2|7510.9|7508.1|7511.4|7508.6|7509.9|7507.1|82
1624633670000|2021-06-25 15:07:50|7510.8|7508|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|15
1624633680000|2021-06-25 15:08:00|7510.9|7508.1|7511|7508.2|7511|7508.2|7510.9|7508.1|68
1624633690000|2021-06-25 15:08:10|7511.5|7508.7|7513|7510.2|7513|7510.2|7511.4|7508.6|11
1624633700000|2021-06-25 15:08:20|7513.4|7510.6|7513.9|7511.1|7513.9|7511.1|7512.4|7509.6|182
1624633710000|2021-06-25 15:08:30|7514|7511.2|7513.9|7511.1|7514|7511.2|7513.9|7511.1|29
1624633720000|2021-06-25 15:08:40|7513|7510.2|7512.9|7510.1|7513|7510.2|7512.9|7510.1|5
1624633730000|2021-06-25 15:08:50|7512.4|7509.6|7510|7507.2|7513|7510.2|7510|7507.2|182
1624633740000|2021-06-25 15:09:00|7509.9|7507.1|7509.4|7506.6|7510|7507.2|7508.9|7506.1|7
1624633750000|2021-06-25 15:09:10|7509.8|7507|7510.4|7507.6|7510.4|7507.6|7508.9|7506.1|9
1624633760000|2021-06-25 15:09:20|7510.9|7508.1|7509.9|7507.1|7510.9|7508.1|7509.9|7507.1|21
1624633770000|2021-06-25 15:09:30|7510.4|7507.6|7508.9|7506.1|7510.4|7507.6|7508.9|7506.1|2
1624633780000|2021-06-25 15:09:40|7509|7506.2|7508.4|7505.6|7509|7506.2|7508.4|7505.6|3
1624633790000|2021-06-25 15:09:50|7508.9|7506.1|7508|7505.2|7509|7506.2|7507.9|7505.1|20
1624633800000|2021-06-25 15:10:00|7507.9|7505.1|7508.4|7505.6|7509|7506.2|7507.9|7505.1|4
1624633810000|2021-06-25 15:10:10|7508.9|7506.1|7508.9|7506.1|7509|7506.2|7508.9|7506.1|0
1624633820000|2021-06-25 15:10:20|7508.4|7505.6|7507.9|7505.1|7508.4|7505.6|7507.9|7505.1|60
1624633830000|2021-06-25 15:10:30|7507.4|7504.6|7505.9|7503.1|7507.4|7504.6|7505.9|7503.1|33
1624633840000|2021-06-25 15:10:40|7505|7502.2|7505|7502.2|7505|7502.2|7504.9|7502.1|7
1624633850000|2021-06-25 15:10:50|7505.9|7503.1|7505.9|7503.1|7507.4|7504.6|7505.9|7503.1|4
1624633860000|2021-06-25 15:11:00|7506|7503.2|7507.9|7505.1|7507.9|7505.1|7505.9|7503.1|12
1624633870000|2021-06-25 15:11:10|7508|7505.2|7507.4|7504.6|7508.4|7505.6|7507.4|7504.6|10
1624633880000|2021-06-25 15:11:20|7507.9|7505.1|7507.4|7504.6|7508.9|7506.1|7506.9|7504.1|28
1624633890000|2021-06-25 15:11:30|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7507.4|7504.6|12
1624633900000|2021-06-25 15:11:40|7507.9|7505.1|7508.9|7506.1|7508.9|7506.1|7507.4|7504.6|4
1624633910000|2021-06-25 15:11:50|7509|7506.2|7508.9|7506.1|7509.9|7507.1|7508.8|7506|13
1624633920000|2021-06-25 15:12:00|7509|7506.2|7508.8|7506|7510|7507.2|7508.8|7506|21
1624633930000|2021-06-25 15:12:10|7508.4|7505.6|7509.9|7507.1|7510.4|7507.6|7508.4|7505.6|17
1624633940000|2021-06-25 15:12:20|7510.4|7507.6|7510.9|7508.1|7510.9|7508.1|7509.9|7507.1|54
1624633950000|2021-06-25 15:12:30|7510|7507.2|7509.9|7507.1|7510|7507.2|7508.9|7506.1|20
1624633960000|2021-06-25 15:12:40|7510.4|7507.6|7509.9|7507.1|7510.9|7508.1|7509.9|7507.1|2
1624633970000|2021-06-25 15:12:50|7510.4|7507.6|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|8
1624633980000|2021-06-25 15:13:00|7511|7508.2|7513.9|7511.1|7513.9|7511.1|7511|7508.2|106
1624633990000|2021-06-25 15:13:10|7513.8|7511|7511.9|7509.1|7513.8|7511|7511.9|7509.1|16
1624634000000|2021-06-25 15:13:20|7511.4|7508.6|7511.9|7509.1|7511.9|7509.1|7510.9|7508.1|15
1624634010000|2021-06-25 15:13:30|7512.4|7509.6|7512|7509.2|7512.9|7510.1|7511.4|7508.6|2
1624634020000|2021-06-25 15:13:40|7512.1|7509.3|7513.9|7511.1|7514|7511.2|7512.1|7509.3|32
1624634030000|2021-06-25 15:13:50|7514|7511.2|7513.9|7511.1|7514.9|7512.1|7513.9|7511.1|40
1624634040000|2021-06-25 15:14:00|7513.4|7510.6|7510.9|7508.1|7514|7511.2|7510.5|7507.7|85
1624634050000|2021-06-25 15:14:10|7511|7508.2|7510.9|7508.1|7511|7508.2|7510.9|7508.1|2
1624634060000|2021-06-25 15:14:20|7510|7507.2|7508.9|7506.1|7510|7507.2|7508.4|7505.6|15
1624634070000|2021-06-25 15:14:30|7509|7506.2|7509.5|7506.7|7510|7507.2|7509|7506.2|13
1624634080000|2021-06-25 15:14:40|7510|7507.2|7510.9|7508.1|7510.9|7508.1|7510|7507.2|1
1624634090000|2021-06-25 15:14:50|7511|7508.2|7510.9|7508.1|7511|7508.2|7510.9|7508.1|1
1624634100000|2021-06-25 15:15:00|7511|7508.2|7512.9|7510.1|7513|7510.2|7511|7508.2|17
1624634110000|2021-06-25 15:15:10|7512|7509.2|7511.4|7508.6|7513|7510.2|7510.9|7508.1|15
1624634120000|2021-06-25 15:15:20|7511.5|7508.7|7511.9|7509.1|7512.4|7509.6|7511.4|7508.6|3
1624634130000|2021-06-25 15:15:30|7512|7509.2|7513.9|7511.1|7513.9|7511.1|7511.9|7509.1|14
1624634140000|2021-06-25 15:15:40|7513|7510.2|7511.9|7509.1|7513|7510.2|7511.9|7509.1|12
1624634150000|2021-06-25 15:15:50|7512|7509.2|7512.9|7510.1|7513.8|7511|7511.9|7509.1|13
1624634160000|2021-06-25 15:16:00|7513|7510.2|7513|7510.2|7514.9|7512.1|7512.9|7510.1|164
1624634170000|2021-06-25 15:16:10|7513.5|7510.7|7512.9|7510.1|7513.5|7510.7|7511.9|7509.1|55
1624634180000|2021-06-25 15:16:20|7512.4|7509.6|7513|7510.2|7513|7510.2|7512|7509.2|13
1624634190000|2021-06-25 15:16:30|7513.5|7510.7|7514.4|7511.6|7515|7512.2|7513.5|7510.7|43
1624634200000|2021-06-25 15:16:40|7514|7511.2|7513|7510.2|7514.9|7512.1|7513|7510.2|41
1624634210000|2021-06-25 15:16:50|7512.9|7510.1|7513|7510.2|7513.9|7511.1|7512.5|7509.7|6
1624634220000|2021-06-25 15:17:00|7513.5|7510.7|7514.5|7511.7|7514.5|7511.7|7513.5|7510.7|9
1624634230000|2021-06-25 15:17:10|7513.5|7510.7|7515|7512.2|7515|7512.2|7513.5|7510.7|26
1624634240000|2021-06-25 15:17:20|7515.4|7512.6|7514.9|7512.1|7515.9|7513.1|7514.9|7512.1|22
1624634250000|2021-06-25 15:17:30|7515|7512.2|7514.9|7512.1|7515|7512.2|7514.9|7512.1|3
1624634260000|2021-06-25 15:17:40|7515|7512.2|7516.9|7514.1|7517.4|7514.6|7515|7512.2|13
1624634270000|2021-06-25 15:17:50|7517|7514.2|7517.4|7514.6|7517.4|7514.6|7516.9|7514.1|19
1624634280000|2021-06-25 15:18:00|7517.5|7514.7|7518|7515.2|7518|7515.2|7516|7513.2|208
1624634290000|2021-06-25 15:18:10|7518.9|7516.1|7520|7517.2|7521|7518.2|7518|7515.2|283
1624634300000|2021-06-25 15:18:20|7519.9|7517.1|7521.9|7519.1|7522|7519.2|7519|7516.2|391
1624634310000|2021-06-25 15:18:30|7521.4|7518.6|7522|7519.2|7523|7520.2|7521|7518.2|67
1624634320000|2021-06-25 15:18:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|11
1624634330000|2021-06-25 15:18:50|7522|7519.2|7520.9|7518.1|7522|7519.2|7520.9|7518.1|16
1624634340000|2021-06-25 15:19:00|7521|7518.2|7521|7518.2|7521.9|7519.1|7521|7518.2|52
1624634350000|2021-06-25 15:19:10|7520|7517.2|7521.5|7518.7|7521.5|7518.7|7520|7517.2|36
1624634360000|2021-06-25 15:19:20|7522|7519.2|7520|7517.2|7522|7519.2|7520|7517.2|14
1624634370000|2021-06-25 15:19:30|7520.5|7517.7|7519.4|7516.6|7520.5|7517.7|7519|7516.2|64
1624634380000|2021-06-25 15:19:40|7519|7516.2|7519.5|7516.7|7520|7517.2|7519|7516.2|13
1624634390000|2021-06-25 15:19:50|7520|7517.2|7520.5|7517.7|7521|7518.2|7520|7517.2|22
1624634400000|2021-06-25 15:20:00|7520|7517.2|7519|7516.2|7520|7517.2|7518.5|7515.7|9
1624634410000|2021-06-25 15:20:10|7519.1|7516.3|7520|7517.2|7520.1|7517.3|7519.1|7516.3|140
1624634420000|2021-06-25 15:20:20|7520.5|7517.7|7520.5|7517.7|7521|7518.2|7520.5|7517.7|22
1624634430000|2021-06-25 15:20:30|7521|7518.2|7520|7517.2|7521|7518.2|7520|7517.2|45
1624634440000|2021-06-25 15:20:40|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|40
1624634450000|2021-06-25 15:20:50|7521|7518.2|7520|7517.2|7521|7518.2|7520|7517.2|10
1624634460000|2021-06-25 15:21:00|7520.1|7517.3|7521|7518.2|7521|7518.2|7520.1|7517.3|20
1624634470000|2021-06-25 15:21:10|||||||||17
1624634480000|2021-06-25 15:21:20|7520.9|7518.1|7520.9|7518.1|7521.9|7519.1|7520.9|7518.1|31
1624634490000|2021-06-25 15:21:30|||||||||1
1624634500000|2021-06-25 15:21:40|7518.9|7516.1|7517.9|7515.1|7519.4|7516.6|7517.9|7515.1|105
1624634510000|2021-06-25 15:21:50|7518.4|7515.6|7517.9|7515.1|7518.4|7515.6|7517.9|7515.1|30
1624634520000|2021-06-25 15:22:00|7518.9|7516.1|7517.9|7515.1|7518.9|7516.1|7517.9|7515.1|43
1624634530000|2021-06-25 15:22:10|7517.5|7514.7|7518|7515.2|7518|7515.2|7517.5|7514.7|4
1624634540000|2021-06-25 15:22:20|7518.4|7515.6|7518.5|7515.7|7518.5|7515.7|7518|7515.2|1
1624634550000|2021-06-25 15:22:30|7518.9|7516.1|7518.4|7515.6|7518.9|7516.1|7518|7515.2|0
1624634560000|2021-06-25 15:22:40|7518.5|7515.7|7519|7516.2|7519|7516.2|7518.5|7515.7|15
1624634570000|2021-06-25 15:22:50|7518.9|7516.1|7517.8|7515|7518.9|7516.1|7516.9|7514.1|309
1624634580000|2021-06-25 15:23:00|7516.9|7514.1|7517.4|7514.6|7517.9|7515.1|7516.9|7514.1|23
1624634590000|2021-06-25 15:23:10|7517.8|7515|7517.8|7515|7517.9|7515.1|7517.8|7515|15
1624634600000|2021-06-25 15:23:20|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.8|7515|14
1624634610000|2021-06-25 15:23:30|7518.9|7516.1|7518.8|7516|7518.9|7516.1|7518.8|7516|4
1624634620000|2021-06-25 15:23:40|7518.7|7515.9|7517.9|7515.1|7518.7|7515.9|7517.8|7515|14
1624634630000|2021-06-25 15:23:50|7517.8|7515|7518.8|7516|7518.9|7516.1|7517.8|7515|5
1624634640000|2021-06-25 15:24:00|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7518.8|7516|68
1624634650000|2021-06-25 15:24:10|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|34
1624634660000|2021-06-25 15:24:20|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|17
1624634670000|2021-06-25 15:24:30|7518.8|7516|7518.8|7516|7518.8|7516|7517.9|7515.1|10
1624634680000|2021-06-25 15:24:40|7518.9|7516.1|7517.9|7515.1|7518.9|7516.1|7517.9|7515.1|10
1624634690000|2021-06-25 15:24:50|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|1
1624634700000|2021-06-25 15:25:00|7519.8|7517|7519.8|7517|7519.8|7517|7519.8|7517|34
1624634710000|2021-06-25 15:25:10|7520.4|7517.6|7519.9|7517.1|7520.4|7517.6|7519.9|7517.1|93
1624634720000|2021-06-25 15:25:20|7520.4|7517.6|7519.9|7517.1|7520.8|7518|7519.8|7517|27
1624634730000|2021-06-25 15:25:30|7520.3|7517.5|7520.4|7517.6|7520.8|7518|7519.8|7517|8
1624634740000|2021-06-25 15:25:40|7520.3|7517.5|7518.9|7516.1|7520.3|7517.5|7518.8|7516|80
1624634750000|2021-06-25 15:25:50|7519.9|7517.1|7520.8|7518|7520.9|7518.1|7519.8|7517|42
1624634760000|2021-06-25 15:26:00|7520.9|7518.1|7521.8|7519|7521.8|7519|7520.9|7518.1|24
1624634770000|2021-06-25 15:26:10|7520.9|7518.1|7519.9|7517.1|7520.9|7518.1|7519.9|7517.1|25
1624634780000|2021-06-25 15:26:20|7520.3|7517.5|7520.9|7518.1|7521.4|7518.6|7520.3|7517.5|340
1624634790000|2021-06-25 15:26:30|7520.8|7518|7520.8|7518|7520.9|7518.1|7520.4|7517.6|119
1624634800000|2021-06-25 15:26:40|7520.4|7517.6|7518.4|7515.6|7520.4|7517.6|7518.4|7515.6|56
1624634810000|2021-06-25 15:26:50|7518.8|7516|7517.9|7515.1|7518.8|7516|7517.4|7514.6|52
1624634820000|2021-06-25 15:27:00|7517.5|7514.7|7518.9|7516.1|7518.9|7516.1|7517.4|7514.6|135
1624634830000|2021-06-25 15:27:10|7518|7515.2|7517.9|7515.1|7518|7515.2|7516.9|7514.1|28
1624634840000|2021-06-25 15:27:20|7518|7515.2|7515.9|7513.1|7518|7515.2|7515|7512.2|121
1624634850000|2021-06-25 15:27:30|7515.5|7512.7|7515.9|7513.1|7515.9|7513.1|7515.5|7512.7|24
1624634860000|2021-06-25 15:27:40|7515|7512.2|7512.9|7510.1|7515.9|7513.1|7512.9|7510.1|9
1624634870000|2021-06-25 15:27:50|7512.5|7509.7|7512.9|7510.1|7512.9|7510.1|7512|7509.2|43
1624634880000|2021-06-25 15:28:00|7513.1|7510.3|7514.9|7512.1|7514.9|7512.1|7513.1|7510.3|17
1624634890000|2021-06-25 15:28:10|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|11
1624634900000|2021-06-25 15:28:20|7515.4|7512.6|7514.9|7512.1|7515.9|7513.1|7514.9|7512.1|19
1624634910000|2021-06-25 15:28:30|7515|7512.2|7515.9|7513.1|7515.9|7513.1|7515|7512.2|5
1624634920000|2021-06-25 15:28:40|7516.9|7514.1|7517.9|7515.1|7518|7515.2|7516.9|7514.1|158
1624634930000|2021-06-25 15:28:50|7517.4|7514.6|7517.5|7514.7|7517.9|7515.1|7517.4|7514.6|21
1624634940000|2021-06-25 15:29:00|7517|7514.2|7517.5|7514.7|7518|7515.2|7516.9|7514.1|70
1624634950000|2021-06-25 15:29:10|7517.4|7514.6|7514.9|7512.1|7517.9|7515.1|7514.9|7512.1|274
1624634960000|2021-06-25 15:29:20|7513.9|7511.1|7514.9|7512.1|7514.9|7512.1|7513.9|7511.1|171
1624634970000|2021-06-25 15:29:30|||||||||75
1624634980000|2021-06-25 15:29:40|7516.5|7513.7|7517|7514.2|7517|7514.2|7516|7513.2|329
1624634990000|2021-06-25 15:29:50|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|402
1624635000000|2021-06-25 15:30:00|7517|7514.2|7517.9|7515.1|7519.9|7517.1|7517|7514.2|352
1624635010000|2021-06-25 15:30:10|7517.5|7514.7|7517.9|7515.1|7517.9|7515.1|7517.5|7514.7|107
1624635020000|2021-06-25 15:30:20|7518.8|7516|7518.5|7515.7|7519|7516.2|7518.5|7515.7|68
1624635030000|2021-06-25 15:30:30|7518.9|7516.1|7520|7517.2|7520|7517.2|7516.5|7513.7|278
1624635040000|2021-06-25 15:30:40|7520.5|7517.7|7521.1|7518.3|7522|7519.2|7520|7517.2|1228
1624635050000|2021-06-25 15:30:50|7521.6|7518.8|7521.1|7518.3|7521.6|7518.8|7521.1|7518.3|458
1624635060000|2021-06-25 15:31:00|7521.6|7518.8|7520.1|7517.3|7522|7519.2|7520.1|7517.3|118
1624635070000|2021-06-25 15:31:10|7521|7518.2|7519.9|7517.1|7521|7518.2|7519.9|7517.1|97
1624635080000|2021-06-25 15:31:20|7519.5|7516.7|7520.4|7517.6|7520.9|7518.1|7519.5|7516.7|16
1624635090000|2021-06-25 15:31:30|7520.5|7517.7|7521|7518.2|7521|7518.2|7520|7517.2|3
1624635100000|2021-06-25 15:31:40|7521.5|7518.7|7521|7518.2|7521.5|7518.7|7521|7518.2|1
1624635120000|2021-06-25 15:32:00|||||||||11
1624635130000|2021-06-25 15:32:10|7521.1|7518.3|7522|7519.2|7522|7519.2|7521.1|7518.3|33
1624635140000|2021-06-25 15:32:20|||||||||3
1624635150000|2021-06-25 15:32:30|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|34
1624635160000|2021-06-25 15:32:40|7522|7519.2|7522|7519.2|7522|7519.2|7522|7519.2|2
1624635170000|2021-06-25 15:32:50|7521.9|7519.1|7520|7517.2|7521.9|7519.1|7520|7517.2|25
1624635180000|2021-06-25 15:33:00|7521|7518.2|7521.9|7519.1|7521.9|7519.1|7521|7518.2|18
1624635190000|2021-06-25 15:33:10|7521|7518.2|7519.9|7517.1|7521|7518.2|7519.9|7517.1|4
1624635200000|2021-06-25 15:33:20|7518.9|7516.1|7519|7516.2|7519|7516.2|7518.5|7515.7|21
1624635210000|2021-06-25 15:33:30|7518.9|7516.1|7518.9|7516.1|7519.5|7516.7|7518.5|7515.7|31
1624635220000|2021-06-25 15:33:40|7519|7516.2|7519.5|7516.7|7519.5|7516.7|7519|7516.2|3
1624635230000|2021-06-25 15:33:50|7519.4|7516.6|7517.9|7515.1|7519.4|7516.6|7517.9|7515.1|3
1624635240000|2021-06-25 15:34:00|7518.5|7515.7|7519|7516.2|7519.9|7517.1|7518.5|7515.7|82
1624635250000|2021-06-25 15:34:10|7519.5|7516.7|7519|7516.2|7520|7517.2|7518.9|7516.1|14
1624635260000|2021-06-25 15:34:20|7518.9|7516.1|7519|7516.2|7519|7516.2|7518.9|7516.1|0
1624635270000|2021-06-25 15:34:30|7519.1|7516.3|7520|7517.2|7520|7517.2|7519.1|7516.3|23
1624635280000|2021-06-25 15:34:40|7519.9|7517.1|7520|7517.2|7520|7517.2|7519|7516.2|13
1624635290000|2021-06-25 15:34:50|7519.9|7517.1|7518.9|7516.1|7519.9|7517.1|7518.9|7516.1|3
1624635300000|2021-06-25 15:35:00|7518.5|7515.7|7520|7517.2|7520|7517.2|7518.5|7515.7|12
1624635310000|2021-06-25 15:35:10|7519.9|7517.1|7521|7518.2|7521|7518.2|7519.9|7517.1|27
1624635320000|2021-06-25 15:35:20|7521.9|7519.1|7521.9|7519.1|7522|7519.2|7521.9|7519.1|6
1624635330000|2021-06-25 15:35:30|7521|7518.2|7519.9|7517.1|7521.5|7518.7|7519.9|7517.1|324
1624635340000|2021-06-25 15:35:40|7519.4|7516.6|7519|7516.2|7519.4|7516.6|7518.9|7516.1|11
1624635350000|2021-06-25 15:35:50|7518.9|7516.1|7518.5|7515.7|7518.9|7516.1|7518|7515.2|35
1624635360000|2021-06-25 15:36:00|7518|7515.2|7517.9|7515.1|7518.5|7515.7|7517|7514.2|44
1624635370000|2021-06-25 15:36:10|7517|7514.2|7518|7515.2|7518|7515.2|7517|7514.2|25
1624635380000|2021-06-25 15:36:20|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|11
1624635390000|2021-06-25 15:36:30|7518|7515.2|7517.9|7515.1|7518|7515.2|7517.9|7515.1|1
1624635400000|2021-06-25 15:36:40|7517.5|7514.7|7517.9|7515.1|7518|7515.2|7517.5|7514.7|48
1624635410000|2021-06-25 15:36:50|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|0
1624635420000|2021-06-25 15:37:00|7518|7515.2|7517|7514.2|7518|7515.2|7517|7514.2|9
1624635430000|2021-06-25 15:37:10|||||||||28
1624635440000|2021-06-25 15:37:20|||||||||1
1624635450000|2021-06-25 15:37:30|7517.1|7514.3|7519.9|7517.1|7520|7517.2|7517.1|7514.3|100
1624635460000|2021-06-25 15:37:40|7519|7516.2|7519.5|7516.7|7519.5|7516.7|7519|7516.2|2
1624635470000|2021-06-25 15:37:50|7519.9|7517.1|7520|7517.2|7520|7517.2|7519.9|7517.1|11
1624635480000|2021-06-25 15:38:00|||||||||6
1624635490000|2021-06-25 15:38:10|7519.9|7517.1|7520|7517.2|7520|7517.2|7519.9|7517.1|10
1624635500000|2021-06-25 15:38:20|||||||||4
1624635510000|2021-06-25 15:38:30|||||||||13
1624635520000|2021-06-25 15:38:40|7519|7516.2|7519.9|7517.1|7519.9|7517.1|7519|7516.2|17
1624635530000|2021-06-25 15:38:50|7519.5|7516.7|7520|7517.2|7520|7517.2|7519.5|7516.7|16
1624635540000|2021-06-25 15:39:00|7521|7518.2|7522|7519.2|7522|7519.2|7521|7518.2|40
1624635550000|2021-06-25 15:39:10|7521|7518.2|7522|7519.2|7522|7519.2|7521|7518.2|33
1624635560000|2021-06-25 15:39:20|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|3
1624635570000|2021-06-25 15:39:30|||||||||4
1624635580000|2021-06-25 15:39:40|7521.5|7518.7|7522|7519.2|7522|7519.2|7521.5|7518.7|7
1624635590000|2021-06-25 15:39:50|7521.9|7519.1|7522|7519.2|7522|7519.2|7521.9|7519.1|4
1624635600000|2021-06-25 15:40:00|7523.4|7520.6|7522.9|7520.1|7523.5|7520.7|7522.9|7520.1|116
1624635610000|2021-06-25 15:40:10|7522|7519.2|7522.9|7520.1|7522.9|7520.1|7522|7519.2|1
1624635620000|2021-06-25 15:40:20|7522|7519.2|7522.9|7520.1|7522.9|7520.1|7521.9|7519.1|10
1624635630000|2021-06-25 15:40:30|7522|7519.2|7522.9|7520.1|7522.9|7520.1|7522|7519.2|25
1624635640000|2021-06-25 15:40:40|7523|7520.2|7527.5|7524.7|7527.5|7524.7|7523|7520.2|628
1624635650000|2021-06-25 15:40:50|7526.9|7524.1|7527|7524.2|7527.5|7524.7|7526.9|7524.1|34
1624635660000|2021-06-25 15:41:00|7527.5|7524.7|7530|7527.2|7531|7528.2|7527.5|7524.7|414
1624635670000|2021-06-25 15:41:10|7529.9|7527.1|7530|7527.2|7531|7528.2|7529.9|7527.1|170
1624635680000|2021-06-25 15:41:20|7531|7528.2|7532.1|7529.3|7532.1|7529.3|7531|7528.2|316
1624635690000|2021-06-25 15:41:30|7532|7529.2|7531|7528.2|7532|7529.2|7531|7528.2|39
1624635700000|2021-06-25 15:41:40|7530.1|7527.3|7530|7527.2|7530.1|7527.3|7530|7527.2|18
1624635710000|2021-06-25 15:41:50|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530|7527.2|47
1624635720000|2021-06-25 15:42:00|7531.1|7528.3|7530.1|7527.3|7531.1|7528.3|7530|7527.2|59
1624635730000|2021-06-25 15:42:10|7530|7527.2|7529.1|7526.3|7530|7527.2|7529.1|7526.3|95
1624635740000|2021-06-25 15:42:20|7528.6|7525.8|7528.1|7525.3|7529|7526.2|7528.1|7525.3|68
1624635750000|2021-06-25 15:42:30|7528|7525.2|7527.1|7524.3|7528.1|7525.3|7527.1|7524.3|4
1624635760000|2021-06-25 15:42:40|7527|7524.2|7527.1|7524.3|7527.1|7524.3|7527|7524.2|8
1624635770000|2021-06-25 15:42:50|7527.2|7524.4|7527|7524.2|7528.1|7525.3|7527|7524.2|133
1624635780000|2021-06-25 15:43:00|7528|7525.2|7528|7525.2|7528.5|7525.7|7527.1|7524.3|100
1624635790000|2021-06-25 15:43:10|7528.5|7525.7|7528|7525.2|7528.5|7525.7|7527|7524.2|171
1624635800000|2021-06-25 15:43:20|||||||||9
1624635810000|2021-06-25 15:43:30|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7528.1|7525.3|17
1624635820000|2021-06-25 15:43:40|7528|7525.2|7528.6|7525.8|7529|7526.2|7528|7525.2|40
1624635830000|2021-06-25 15:43:50|7528.9|7526.1|7529|7526.2|7529|7526.2|7528|7525.2|11
1624635840000|2021-06-25 15:44:00|7528|7525.2|7529|7526.2|7529|7526.2|7528|7525.2|48
1624635850000|2021-06-25 15:44:10|7528|7525.2|7528.6|7525.8|7528.6|7525.8|7528|7525.2|5
1624635860000|2021-06-25 15:44:20|7529|7526.2|7529|7526.2|7529|7526.2|7529|7526.2|1
1624635870000|2021-06-25 15:44:30|7528.5|7525.7|7528|7525.2|7528.5|7525.7|7527.5|7524.7|20
1624635880000|2021-06-25 15:44:40|7527|7524.2|7527.1|7524.3|7527.1|7524.3|7527|7524.2|18
1624635890000|2021-06-25 15:44:50|7527|7524.2|7527.1|7524.3|7527.1|7524.3|7527|7524.2|23
1624635900000|2021-06-25 15:45:00|7528|7525.2|7528.1|7525.3|7529|7526.2|7528|7525.2|56
1624635910000|2021-06-25 15:45:10|7529|7526.2|7528.5|7525.7|7529|7526.2|7528|7525.2|30
1624635920000|2021-06-25 15:45:20|7528|7525.2|7528|7525.2|7528.1|7525.3|7527.1|7524.3|19
1624635930000|2021-06-25 15:45:30|7527.5|7524.7|7526|7523.2|7528|7525.2|7526|7523.2|79
1624635940000|2021-06-25 15:45:40|7525.6|7522.8|7525.5|7522.7|7526|7523.2|7525.5|7522.7|45
1624635950000|2021-06-25 15:45:50|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1624635960000|2021-06-25 15:46:00|7525.1|7522.3|7525|7522.2|7525.5|7522.7|7525|7522.2|12
1624635970000|2021-06-25 15:46:10|7525.1|7522.3|7525|7522.2|7525.1|7522.3|7525|7522.2|1
1624635980000|2021-06-25 15:46:20|7525.5|7522.7|7526.5|7523.7|7527|7524.2|7525.5|7522.7|2
1624635990000|2021-06-25 15:46:30|7527|7524.2|7527.5|7524.7|7527.5|7524.7|7527|7524.2|4
1624636000000|2021-06-25 15:46:40|7528|7525.2|7527.5|7524.7|7528.1|7525.3|7527.5|7524.7|6
1624636010000|2021-06-25 15:46:50|7527|7524.2|7527|7524.2|7527.1|7524.3|7527|7524.2|1
1624636020000|2021-06-25 15:47:00|7527.1|7524.3|7528.1|7525.3|7529.1|7526.3|7527.1|7524.3|22
1624636030000|2021-06-25 15:47:10|7528|7525.2|7528|7525.2|7528.1|7525.3|7527.1|7524.3|3
1624636040000|2021-06-25 15:47:20|||||||||1
1624636050000|2021-06-25 15:47:30|7528.1|7525.3|7527.5|7524.7|7528.1|7525.3|7527.5|7524.7|28
1624636060000|2021-06-25 15:47:40|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|64
1624636070000|2021-06-25 15:47:50|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|0
1624636080000|2021-06-25 15:48:00|7527.4|7524.6|7527|7524.2|7527.4|7524.6|7526.1|7523.3|8
1624636090000|2021-06-25 15:48:10|7527.1|7524.3|7528|7525.2|7528|7525.2|7527.1|7524.3|1
1624636110000|2021-06-25 15:48:30|7527.9|7525.1|7528.5|7525.7|7528.5|7525.7|7527.5|7524.7|52
1624636120000|2021-06-25 15:48:40|7528|7525.2|7527.9|7525.1|7528|7525.2|7527.9|7525.1|5
1624636130000|2021-06-25 15:48:50|7528|7525.2|7527.9|7525.1|7528|7525.2|7527.9|7525.1|0
1624636140000|2021-06-25 15:49:00|7527.5|7524.7|7526.9|7524.1|7528|7525.2|7526.9|7524.1|4
1624636150000|2021-06-25 15:49:10|7526|7523.2|7527|7524.2|7527|7524.2|7526|7523.2|9
1624636160000|2021-06-25 15:49:20|7526.9|7524.1|7526|7523.2|7527|7524.2|7526|7523.2|1
1624636170000|2021-06-25 15:49:30|7526.9|7524.1|7527|7524.2|7527|7524.2|7526.5|7523.7|17
1624636180000|2021-06-25 15:49:40|7527.1|7524.3|7528|7525.2|7528|7525.2|7527.1|7524.3|61
1624636190000|2021-06-25 15:49:50|7529|7526.2|7528.9|7526.1|7529|7526.2|7528.9|7526.1|5
1624636200000|2021-06-25 15:50:00|7528|7525.2|7529|7526.2|7529|7526.2|7528|7525.2|50
1624636210000|2021-06-25 15:50:10|7528.9|7526.1|7529|7526.2|7529|7526.2|7528.5|7525.7|8
1624636220000|2021-06-25 15:50:20|7528.9|7526.1|7528.9|7526.1|7529|7526.2|7528.9|7526.1|6
1624636230000|2021-06-25 15:50:30|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|2
1624636240000|2021-06-25 15:50:40|7528.9|7526.1|7529|7526.2|7529|7526.2|7528.9|7526.1|10
1624636250000|2021-06-25 15:50:50|7529.1|7526.3|7529.9|7527.1|7529.9|7527.1|7528.5|7525.7|4
1624636260000|2021-06-25 15:51:00|7529.5|7526.7|7531|7528.2|7531|7528.2|7529.5|7526.7|36
1624636270000|2021-06-25 15:51:10|7531.9|7529.1|7531|7528.2|7531.9|7529.1|7530.9|7528.1|17
1624636280000|2021-06-25 15:51:20|7530.9|7528.1|7530|7527.2|7530.9|7528.1|7529.9|7527.1|2
1624636290000|2021-06-25 15:51:30|7530.4|7527.6|7529.9|7527.1|7530.9|7528.1|7529.9|7527.1|4
1624636300000|2021-06-25 15:51:40|7529|7526.2|7528|7525.2|7529|7526.2|7528|7525.2|19
1624636310000|2021-06-25 15:51:50|7528.4|7525.6|7528|7525.2|7528.4|7525.6|7528|7525.2|3
1624636320000|2021-06-25 15:52:00|7528.1|7525.3|7528|7525.2|7529|7526.2|7528|7525.2|26
1624636330000|2021-06-25 15:52:10|7528.4|7525.6|7528|7525.2|7528.4|7525.6|7528|7525.2|2
1624636340000|2021-06-25 15:52:20|||||||||9
1624636350000|2021-06-25 15:52:30|7528.4|7525.6|7528.9|7526.1|7529|7526.2|7528.4|7525.6|3
1624636360000|2021-06-25 15:52:40|7529|7526.2|7529|7526.2|7529|7526.2|7529|7526.2|4
1624636370000|2021-06-25 15:52:50|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|6
1624636380000|2021-06-25 15:53:00|7528|7525.2|7528.4|7525.6|7528.4|7525.6|7528|7525.2|6
1624636390000|2021-06-25 15:53:10|7528.5|7525.7|7527.5|7524.7|7528.9|7526.1|7527|7524.2|24
1624636400000|2021-06-25 15:53:20|7527.4|7524.6|7527|7524.2|7527.4|7524.6|7526.9|7524.1|11
1624636410000|2021-06-25 15:53:30|||||||||1
1624636420000|2021-06-25 15:53:40|7527.5|7524.7|7526.9|7524.1|7527.5|7524.7|7526.9|7524.1|5
1624636430000|2021-06-25 15:53:50|7527|7524.2|7526|7523.2|7527|7524.2|7525.9|7523.1|37
1624636440000|2021-06-25 15:54:00|7526.9|7524.1|7527.9|7525.1|7527.9|7525.1|7526.9|7524.1|10
1624636450000|2021-06-25 15:54:10|7528|7525.2|7528.9|7526.1|7528.9|7526.1|7528|7525.2|3
1624636460000|2021-06-25 15:54:20|7529|7526.2|7528.9|7526.1|7529|7526.2|7528.9|7526.1|2
1624636470000|2021-06-25 15:54:30|7529|7526.2|7529|7526.2|7529|7526.2|7529|7526.2|16
1624636480000|2021-06-25 15:54:40|||||||||1
1624636500000|2021-06-25 15:55:00|7528.9|7526.1|7528.9|7526.1|7529|7526.2|7528.4|7525.6|23
1624636510000|2021-06-25 15:55:10|7529|7526.2|7530|7527.2|7530.9|7528.1|7529|7526.2|71
1624636520000|2021-06-25 15:55:20|7530.1|7527.3|7531|7528.2|7532|7529.2|7530.1|7527.3|12
1624636530000|2021-06-25 15:55:30|7531.4|7528.6|7530.9|7528.1|7531.4|7528.6|7530.9|7528.1|8
1624636540000|2021-06-25 15:55:40|7531|7528.2|7531|7528.2|7531.4|7528.6|7530.9|7528.1|111
1624636550000|2021-06-25 15:55:50|7531.4|7528.6|7530.9|7528.1|7531.4|7528.6|7530|7527.2|50
1624636560000|2021-06-25 15:56:00|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|11
1624636570000|2021-06-25 15:56:10|7530.1|7527.3|7530.4|7527.6|7531|7528.2|7530.1|7527.3|78
1624636580000|2021-06-25 15:56:20|7531|7528.2|7530.5|7527.7|7531|7528.2|7530.5|7527.7|14
1624636590000|2021-06-25 15:56:30|7531|7528.2|7531|7528.2|7531|7528.2|7530|7527.2|4
1624636600000|2021-06-25 15:56:40|7530.5|7527.7|7530|7527.2|7530.5|7527.7|7530|7527.2|104
1624636620000|2021-06-25 15:57:00|7530.1|7527.3|7531.5|7528.7|7532|7529.2|7530.1|7527.3|29
1624636630000|2021-06-25 15:57:10|7532|7529.2|7531|7528.2|7532|7529.2|7531|7528.2|7
1624636640000|2021-06-25 15:57:20|||||||||16
1624636650000|2021-06-25 15:57:30|7532|7529.2|7532|7529.2|7532|7529.2|7532|7529.2|5
1624636660000|2021-06-25 15:57:40|7531.9|7529.1|7532|7529.2|7532|7529.2|7531.9|7529.1|61
1624636670000|2021-06-25 15:57:50|7531.5|7528.7|7532|7529.2|7532|7529.2|7531|7528.2|6
1624636680000|2021-06-25 15:58:00|7531.9|7529.1|7531|7528.2|7531.9|7529.1|7530|7527.2|14
1624636700000|2021-06-25 15:58:20|7530.5|7527.7|7531|7528.2|7531|7528.2|7530.5|7527.7|9
1624636730000|2021-06-25 15:58:50|||||||||20
1624636740000|2021-06-25 15:59:00|7531.4|7528.6|7532|7529.2|7532|7529.2|7531|7528.2|22
1624636750000|2021-06-25 15:59:10|7531|7528.2|7532|7529.2|7532|7529.2|7531|7528.2|5
1624636760000|2021-06-25 15:59:20|7531.5|7528.7|7533|7530.2|7533|7530.2|7531.5|7528.7|37
1624636770000|2021-06-25 15:59:30|7533.1|7530.3|7533|7530.2|7533.1|7530.3|7533|7530.2|63
1624636780000|2021-06-25 15:59:40|||||||||2
1624636790000|2021-06-25 15:59:50|7532.1|7529.3|7533|7530.2|7533|7530.2|7532|7529.2|11
1624636800000|2021-06-25 16:00:00|7534|7531.2|7533.1|7530.3|7534|7531.2|7533|7530.2|180
1624636810000|2021-06-25 16:00:10|7534|7531.2|7534|7531.2|7534|7531.2|7533|7530.2|71
1624636820000|2021-06-25 16:00:20|||||||||3
1624636830000|2021-06-25 16:00:30|7535|7532.2|7534.5|7531.7|7535|7532.2|7534.1|7531.3|111
1624636840000|2021-06-25 16:00:40|7535|7532.2|7535|7532.2|7536|7533.2|7534.4|7531.6|53
1624636850000|2021-06-25 16:00:50|7534.1|7531.3|7533.1|7530.3|7534.1|7531.3|7533.1|7530.3|6
1624636860000|2021-06-25 16:01:00|7533|7530.2|7534.1|7531.3|7534.1|7531.3|7533|7530.2|20
1624636870000|2021-06-25 16:01:10|7534.5|7531.7|7535.1|7532.3|7535.1|7532.3|7534|7531.2|5
1624636880000|2021-06-25 16:01:20|7535|7532.2|7534|7531.2|7535.1|7532.3|7534|7531.2|8
1624636890000|2021-06-25 16:01:30|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534|7531.2|16
1624636900000|2021-06-25 16:01:40|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|1
1624636910000|2021-06-25 16:01:50|7534.5|7531.7|7535|7532.2|7535.1|7532.3|7534.5|7531.7|26
1624636920000|2021-06-25 16:02:00|7534.5|7531.7|7534.5|7531.7|7535|7532.2|7534.5|7531.7|3
1624636930000|2021-06-25 16:02:10|7535|7532.2|7534.5|7531.7|7535|7532.2|7534.5|7531.7|6
1624636940000|2021-06-25 16:02:20|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|6
1624636950000|2021-06-25 16:02:30|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|0
1624636960000|2021-06-25 16:02:40|7535|7532.2|7534|7531.2|7535|7532.2|7534|7531.2|1
1624636970000|2021-06-25 16:02:50|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|0
1624636980000|2021-06-25 16:03:00|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|2
1624636990000|2021-06-25 16:03:10|7535.1|7532.3|7535|7532.2|7535.5|7532.7|7535|7532.2|10
1624637000000|2021-06-25 16:03:20|7535.1|7532.3|7535|7532.2|7535.1|7532.3|7535|7532.2|1
1624637010000|2021-06-25 16:03:30|7534.9|7532.1|7534|7531.2|7534.9|7532.1|7534|7531.2|3
1624637020000|2021-06-25 16:03:40|||||||||1
1624637040000|2021-06-25 16:04:00|7534.5|7531.7|7534.1|7531.3|7534.5|7531.7|7534|7531.2|5
1624637050000|2021-06-25 16:04:10|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|0
1624637060000|2021-06-25 16:04:20|7534|7531.2|7534.9|7532.1|7535|7532.2|7534|7531.2|5
1624637070000|2021-06-25 16:04:30|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|0
1624637080000|2021-06-25 16:04:40|7534|7531.2|7534.1|7531.3|7535|7532.2|7534|7531.2|0
1624637090000|2021-06-25 16:04:50|7534|7531.2|7534.1|7531.3|7534.1|7531.3|7534|7531.2|2
1624637100000|2021-06-25 16:05:00|7534|7531.2|7534.1|7531.3|7534.1|7531.3|7533.5|7530.7|37
1624637110000|2021-06-25 16:05:10|7534.5|7531.7|7534.5|7531.7|7535|7532.2|7534.1|7531.3|17
1624637120000|2021-06-25 16:05:20|7535|7532.2|7535.1|7532.3|7535.1|7532.3|7535|7532.2|9
1624637130000|2021-06-25 16:05:30|7536|7533.2|7535.5|7532.7|7536|7533.2|7535.5|7532.7|1
1624637140000|2021-06-25 16:05:40|7536|7533.2|7535|7532.2|7536|7533.2|7535|7532.2|5
1624637160000|2021-06-25 16:06:00|7534|7531.2|7534.1|7531.3|7534.1|7531.3|7534|7531.2|11
1624637170000|2021-06-25 16:06:10|7535|7532.2|7535|7532.2|7535|7532.2|7534|7531.2|10
1624637180000|2021-06-25 16:06:20|||||||||15
1624637190000|2021-06-25 16:06:30|7535.1|7532.3|7535|7532.2|7535.1|7532.3|7535|7532.2|7
1624637200000|2021-06-25 16:06:40|7535.1|7532.3|7536|7533.2|7536|7533.2|7535.1|7532.3|34
1624637210000|2021-06-25 16:06:50|7535|7532.2|7535.1|7532.3|7535.1|7532.3|7535|7532.2|12
1624637220000|2021-06-25 16:07:00|7536|7533.2|7542.5|7539.7|7543|7540.2|7536|7533.2|483
1624637230000|2021-06-25 16:07:10|7542.1|7539.3|7542|7539.2|7543|7540.2|7542|7539.2|68
1624637240000|2021-06-25 16:07:20|7541.1|7538.3|7540.5|7537.7|7541.1|7538.3|7540.5|7537.7|11
1624637250000|2021-06-25 16:07:30|7541|7538.2|7541|7538.2|7541|7538.2|7540.5|7537.7|29
1624637260000|2021-06-25 16:07:40|7540.5|7537.7|7540|7537.2|7540.5|7537.7|7540|7537.2|39
1624637270000|2021-06-25 16:07:50|7540.4|7537.6|7542|7539.2|7542|7539.2|7540|7537.2|28
1624637280000|2021-06-25 16:08:00|7542.4|7539.6|7542|7539.2|7542.5|7539.7|7542|7539.2|16
1624637290000|2021-06-25 16:08:10|7541.9|7539.1|7541|7538.2|7542|7539.2|7541|7538.2|6
1624637300000|2021-06-25 16:08:20|7541.1|7538.3|7542|7539.2|7542|7539.2|7541|7538.2|13
1624637310000|2021-06-25 16:08:30|7542.1|7539.3|7543|7540.2|7543|7540.2|7542.1|7539.3|2
1624637320000|2021-06-25 16:08:40|||||||||62
1624637330000|2021-06-25 16:08:50|7542|7539.2|7542.5|7539.7|7542.9|7540.1|7542|7539.2|31
1624637340000|2021-06-25 16:09:00|7543|7540.2|7545|7542.2|7545|7542.2|7543|7540.2|31
1624637350000|2021-06-25 16:09:10|7544|7541.2|7544.5|7541.7|7544.5|7541.7|7544|7541.2|32
1624637360000|2021-06-25 16:09:20|7544|7541.2|7544|7541.2|7544|7541.2|7543.5|7540.7|40
1624637370000|2021-06-25 16:09:30|7544.1|7541.3|7544.1|7541.3|7544.1|7541.3|7544.1|7541.3|7
1624637400000|2021-06-25 16:10:00|7545|7542.2|7545|7542.2|7545|7542.2|7545|7542.2|2
1624637410000|2021-06-25 16:10:10|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|0
1624637420000|2021-06-25 16:10:20|7544.6|7541.8|7544.6|7541.8|7544.6|7541.8|7544.6|7541.8|16
1624637430000|2021-06-25 16:10:30|7544.5|7541.7|7544.5|7541.7|7545|7542.2|7544.5|7541.7|8
1624637440000|2021-06-25 16:10:40|||||||||23
1624637450000|2021-06-25 16:10:50|7544.1|7541.3|7544|7541.2|7544.1|7541.3|7544|7541.2|21
1624637460000|2021-06-25 16:11:00|7543.5|7540.7|7543.1|7540.3|7544|7541.2|7543.1|7540.3|5
1624637470000|2021-06-25 16:11:10|7543|7540.2|7540.5|7537.7|7543|7540.2|7540.5|7537.7|27
1624637480000|2021-06-25 16:11:20|7540.6|7537.8|7541|7538.2|7541.1|7538.3|7540.6|7537.8|50
1624637490000|2021-06-25 16:11:30|7541.1|7538.3|7540|7537.2|7541.1|7538.3|7539|7536.2|37
1624637500000|2021-06-25 16:11:40|7540.1|7537.3|7541|7538.2|7541.1|7538.3|7540.1|7537.3|13
1624637510000|2021-06-25 16:11:50|7541.1|7538.3|7540.1|7537.3|7541.1|7538.3|7539.6|7536.8|70
1624637520000|2021-06-25 16:12:00|7540|7537.2|7540|7537.2|7540|7537.2|7539.5|7536.7|17
1624637530000|2021-06-25 16:12:10|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|7540|7537.2|1
1624637540000|2021-06-25 16:12:20|7540|7537.2|7538|7535.2|7540|7537.2|7538|7535.2|53
1624637550000|2021-06-25 16:12:30|7538.1|7535.3|7538|7535.2|7539|7536.2|7538|7535.2|6
1624637560000|2021-06-25 16:12:40|7537|7534.2|7537|7534.2|7537.5|7534.7|7537|7534.2|3
1624637570000|2021-06-25 16:12:50|7536|7533.2|7537|7534.2|7537.1|7534.3|7536|7533.2|33
1624637580000|2021-06-25 16:13:00|7537.1|7534.3|7536.1|7533.3|7537.1|7534.3|7535.1|7532.3|129
1624637590000|2021-06-25 16:13:10|7536.5|7533.7|7536.5|7533.7|7537|7534.2|7536|7533.2|21
1624637600000|2021-06-25 16:13:20|7536|7533.2|7536|7533.2|7536.5|7533.7|7536|7533.2|4
1624637610000|2021-06-25 16:13:30|7535.1|7532.3|7536|7533.2|7536.1|7533.3|7535.1|7532.3|40
1624637620000|2021-06-25 16:13:40|7536.1|7533.3|7536|7533.2|7536.1|7533.3|7536|7533.2|8
1624637630000|2021-06-25 16:13:50|7535.1|7532.3|7533.5|7530.7|7535.1|7532.3|7533.5|7530.7|55
1624637640000|2021-06-25 16:14:00|7534.1|7531.3|7534.1|7531.3|7535|7532.2|7534|7531.2|42
1624637650000|2021-06-25 16:14:10|7534.5|7531.7|7534.1|7531.3|7535|7532.2|7534.1|7531.3|6
1624637660000|2021-06-25 16:14:20|7533|7530.2|7534|7531.2|7534|7531.2|7532.5|7529.7|34
1624637670000|2021-06-25 16:14:30|7533.5|7530.7|7534|7531.2|7534|7531.2|7533.5|7530.7|2
1624637680000|2021-06-25 16:14:40|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|2
1624637690000|2021-06-25 16:14:50|7533|7530.2|7532|7529.2|7533|7530.2|7532|7529.2|4
1624637700000|2021-06-25 16:15:00|7531.1|7528.3|7534|7531.2|7534|7531.2|7531.1|7528.3|15
1624637710000|2021-06-25 16:15:10|7533.5|7530.7|7533|7530.2|7533.5|7530.7|7533|7530.2|2
1624637720000|2021-06-25 16:15:20|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532|7529.2|4
1624637730000|2021-06-25 16:15:30|7533.1|7530.3|7533|7530.2|7533.1|7530.3|7533|7530.2|69
1624637740000|2021-06-25 16:15:40|7532.5|7529.7|7533|7530.2|7533|7530.2|7532.1|7529.3|3
1624637750000|2021-06-25 16:15:50|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|6
1624637760000|2021-06-25 16:16:00|7533|7530.2|7533.1|7530.3|7533.1|7530.3|7533|7530.2|1
1624637770000|2021-06-25 16:16:10|7533.5|7530.7|7533.1|7530.3|7534.1|7531.3|7533|7530.2|31
1624637780000|2021-06-25 16:16:20|7533|7530.2|7533|7530.2|7533.1|7530.3|7532.6|7529.8|2
1624637790000|2021-06-25 16:16:30|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533|7530.2|0
1624637800000|2021-06-25 16:16:40|||||||||2
1624637810000|2021-06-25 16:16:50|||||||||20
1624637820000|2021-06-25 16:17:00|||||||||31
1624637830000|2021-06-25 16:17:10|||||||||2
1624637840000|2021-06-25 16:17:20|7533|7530.2|7533.1|7530.3|7533.1|7530.3|7533|7530.2|5
1624637850000|2021-06-25 16:17:30|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|4
1624637860000|2021-06-25 16:17:40|||||||||2
1624637870000|2021-06-25 16:17:50|||||||||7
1624637880000|2021-06-25 16:18:00|7535|7532.2|7534|7531.2|7535.5|7532.7|7534|7531.2|17
1624637890000|2021-06-25 16:18:10|7534.1|7531.3|7535.1|7532.3|7535.1|7532.3|7534.1|7531.3|11
1624637900000|2021-06-25 16:18:20|7535.6|7532.8|7535.5|7532.7|7536|7533.2|7535.5|7532.7|10
1624637910000|2021-06-25 16:18:30|7536|7533.2|7535|7532.2|7536.1|7533.3|7535|7532.2|11
1624637920000|2021-06-25 16:18:40|7534.5|7531.7|7534|7531.2|7535|7532.2|7534|7531.2|6
1624637930000|2021-06-25 16:18:50|7533.5|7530.7|7533.1|7530.3|7533.5|7530.7|7533|7530.2|2
1624637940000|2021-06-25 16:19:00|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533|7530.2|12
1624637950000|2021-06-25 16:19:10|7533.6|7530.8|7533|7530.2|7534|7531.2|7533|7530.2|5
1624637960000|2021-06-25 16:19:20|7533.1|7530.3|7534.1|7531.3|7534.1|7531.3|7533.1|7530.3|1
1624637970000|2021-06-25 16:19:30|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|3
1624637980000|2021-06-25 16:19:40|7534.5|7531.7|7534|7531.2|7535.1|7532.3|7534|7531.2|337
1624637990000|2021-06-25 16:19:50|7534.1|7531.3|7537|7534.2|7537|7534.2|7534|7531.2|40
1624638000000|2021-06-25 16:20:00|7537.5|7534.7|7540|7537.2|7540|7537.2|7537|7534.2|29
1624638010000|2021-06-25 16:20:10|||||||||21
1624638020000|2021-06-25 16:20:20|7539.9|7537.1|7540|7537.2|7540|7537.2|7539.9|7537.1|114
1624638030000|2021-06-25 16:20:30|7541|7538.2|7541.9|7539.1|7541.9|7539.1|7540.9|7538.1|10
1624638040000|2021-06-25 16:20:40|7541|7538.2|7541|7538.2|7541.5|7538.7|7541|7538.2|25
1624638050000|2021-06-25 16:20:50|7540.9|7538.1|7540.9|7538.1|7542|7539.2|7540.9|7538.1|59
1624638060000|2021-06-25 16:21:00|7540.5|7537.7|7542|7539.2|7542|7539.2|7540|7537.2|436
1624638070000|2021-06-25 16:21:10|7541.5|7538.7|7542|7539.2|7542|7539.2|7541.5|7538.7|13
1624638080000|2021-06-25 16:21:20|7541|7538.2|7541.9|7539.1|7542|7539.2|7541|7538.2|20
1624638090000|2021-06-25 16:21:30|7542|7539.2|7542|7539.2|7542|7539.2|7541.9|7539.1|27
1624638100000|2021-06-25 16:21:40|7541.9|7539.1|7540.5|7537.7|7542|7539.2|7540.1|7537.3|24
1624638110000|2021-06-25 16:21:50|7540|7537.2|7539.9|7537.1|7540.4|7537.6|7539.5|7536.7|1
1624638120000|2021-06-25 16:22:00|7539.5|7536.7|7540|7537.2|7540|7537.2|7538.9|7536.1|16
1624638130000|2021-06-25 16:22:10|7539.9|7537.1|7539.9|7537.1|7540|7537.2|7539|7536.2|2
1624638140000|2021-06-25 16:22:20|7540|7537.2|7539.9|7537.1|7540|7537.2|7539.9|7537.1|27
1624638150000|2021-06-25 16:22:30|7539.8|7537|7538|7535.2|7539.8|7537|7537.9|7535.1|3
1624638160000|2021-06-25 16:22:40|7537.9|7535.1|7536.9|7534.1|7537.9|7535.1|7536.4|7533.6|46
1624638170000|2021-06-25 16:22:50|7536.5|7533.7|7536.5|7533.7|7536.9|7534.1|7536|7533.2|22
1624638180000|2021-06-25 16:23:00|7536.4|7533.6|7536.9|7534.1|7537|7534.2|7536.4|7533.6|4
1624638190000|2021-06-25 16:23:10|7537|7534.2|7537|7534.2|7537|7534.2|7536.9|7534.1|1
1624638210000|2021-06-25 16:23:30|7537.5|7534.7|7538.9|7536.1|7539|7536.2|7537.5|7534.7|7
1624638220000|2021-06-25 16:23:40|7538.5|7535.7|7539|7536.2|7539|7536.2|7538|7535.2|11
1624638230000|2021-06-25 16:23:50|7538.9|7536.1|7539.5|7536.7|7539.5|7536.7|7538.9|7536.1|6
1624638240000|2021-06-25 16:24:00|7539.9|7537.1|7541|7538.2|7541|7538.2|7539.9|7537.1|6
1624638250000|2021-06-25 16:24:10|7540.9|7538.1|7540.9|7538.1|7541|7538.2|7540.9|7538.1|5
1624638260000|2021-06-25 16:24:20|7540|7537.2|7540|7537.2|7540|7537.2|7539.5|7536.7|6
1624638270000|2021-06-25 16:24:30|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7539.9|7537.1|4
1624638280000|2021-06-25 16:24:40|7540.9|7538.1|7541.4|7538.6|7541.9|7539.1|7540.9|7538.1|3
1624638290000|2021-06-25 16:24:50|7541|7538.2|7541|7538.2|7541|7538.2|7541|7538.2|0
1624638300000|2021-06-25 16:25:00|7541.5|7538.7|7542.5|7539.7|7542.5|7539.7|7541.4|7538.6|1
1624638310000|2021-06-25 16:25:10|7542.4|7539.6|7542.5|7539.7|7542.9|7540.1|7542.4|7539.6|1
1624638330000|2021-06-25 16:25:30|7542.9|7540.1|7542.9|7540.1|7543.4|7540.6|7542|7539.2|18
1624638340000|2021-06-25 16:25:40|7542|7539.2|7542.9|7540.1|7542.9|7540.1|7542|7539.2|33
1624638350000|2021-06-25 16:25:50|7542|7539.2|7540.5|7537.7|7542|7539.2|7539.5|7536.7|71
1624638360000|2021-06-25 16:26:00|||||||||4
1624638370000|2021-06-25 16:26:10|7540|7537.2|7540.5|7537.7|7540.5|7537.7|7540|7537.2|2
1624638380000|2021-06-25 16:26:20|7541|7538.2|7541|7538.2|7541|7538.2|7541|7538.2|4
1624638390000|2021-06-25 16:26:30|7540.9|7538.1|7541|7538.2|7541|7538.2|7540.9|7538.1|0
1624638400000|2021-06-25 16:26:40|7542|7539.2|7542.5|7539.7|7543|7540.2|7542|7539.2|36
1624638410000|2021-06-25 16:26:50|7542|7539.2|7542|7539.2|7542|7539.2|7541.9|7539.1|14
1624638420000|2021-06-25 16:27:00|7541.9|7539.1|7541.9|7539.1|7542|7539.2|7541.9|7539.1|9
1624638430000|2021-06-25 16:27:10|7542|7539.2|7542.5|7539.7|7542.5|7539.7|7542|7539.2|2
1624638440000|2021-06-25 16:27:20|7543|7540.2|7542.9|7540.1|7543|7540.2|7542.5|7539.7|21
1624638450000|2021-06-25 16:27:30|7542|7539.2|7542.5|7539.7|7542.5|7539.7|7542|7539.2|1
1624638460000|2021-06-25 16:27:40|7542|7539.2|7542|7539.2|7542|7539.2|7542|7539.2|0
1624638470000|2021-06-25 16:27:50|7541.9|7539.1|7541.5|7538.7|7541.9|7539.1|7541.5|7538.7|9
1624638480000|2021-06-25 16:28:00|7540|7537.2|7541|7538.2|7541|7538.2|7540|7537.2|31
1624638490000|2021-06-25 16:28:10|7540.9|7538.1|7541|7538.2|7541|7538.2|7540.9|7538.1|11
1624638500000|2021-06-25 16:28:20|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|1
1624638510000|2021-06-25 16:28:30|7541|7538.2|7540.9|7538.1|7541|7538.2|7540.9|7538.1|2
1624638520000|2021-06-25 16:28:40|7540|7537.2|7539.9|7537.1|7540|7537.2|7539.5|7536.7|0
1624638530000|2021-06-25 16:28:50|7539|7536.2|7539|7536.2|7539|7536.2|7538|7535.2|12
1624638540000|2021-06-25 16:29:00|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|3
1624638550000|2021-06-25 16:29:10|7539.9|7537.1|7538.4|7535.6|7539.9|7537.1|7538.4|7535.6|60
1624638560000|2021-06-25 16:29:20|7536.9|7534.1|7537|7534.2|7537|7534.2|7536.9|7534.1|27
1624638570000|2021-06-25 16:29:30|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|2
1624638580000|2021-06-25 16:29:40|7537.9|7535.1|7537.5|7534.7|7537.9|7535.1|7537|7534.2|11
1624638590000|2021-06-25 16:29:50|7537.4|7534.6|7537|7534.2|7537.4|7534.6|7536.9|7534.1|26
1624638600000|2021-06-25 16:30:00|7537.9|7535.1|7539|7536.2|7539.9|7537.1|7537.9|7535.1|27
1624638610000|2021-06-25 16:30:10|7538.9|7536.1|7538.5|7535.7|7538.9|7536.1|7538.5|7535.7|18
1624638620000|2021-06-25 16:30:20|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|1
1624638630000|2021-06-25 16:30:30|7537.5|7534.7|7537.5|7534.7|7538|7535.2|7537|7534.2|13
1624638640000|2021-06-25 16:30:40|7537.4|7534.6|7535.5|7532.7|7537.4|7534.6|7535|7532.2|38
1624638650000|2021-06-25 16:30:50|7535.9|7533.1|7535|7532.2|7535.9|7533.1|7535|7532.2|8
1624638660000|2021-06-25 16:31:00|7534.4|7531.6|7535|7532.2|7535.5|7532.7|7534.4|7531.6|14
1624638670000|2021-06-25 16:31:10|7535.5|7532.7|7534.9|7532.1|7535.5|7532.7|7534.5|7531.7|29
1624638680000|2021-06-25 16:31:20|7534.5|7531.7|7534.5|7531.7|7535|7532.2|7534.5|7531.7|8
1624638690000|2021-06-25 16:31:30|7535|7532.2|7534.9|7532.1|7535|7532.2|7534.9|7532.1|6
1624638700000|2021-06-25 16:31:40|7533.9|7531.1|7533.5|7530.7|7534|7531.2|7533.5|7530.7|25
1624638710000|2021-06-25 16:31:50|7534|7531.2|7532.9|7530.1|7534|7531.2|7532.9|7530.1|8
1624638720000|2021-06-25 16:32:00|7532.5|7529.7|7534.5|7531.7|7534.5|7531.7|7532.5|7529.7|29
1624638730000|2021-06-25 16:32:10|7534.4|7531.6|7534.4|7531.6|7534.9|7532.1|7534|7531.2|5
1624638740000|2021-06-25 16:32:20|7533.9|7531.1|7533.9|7531.1|7534|7531.2|7533.9|7531.1|9
1624638750000|2021-06-25 16:32:30|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|3
1624638760000|2021-06-25 16:32:40|7532.9|7530.1|7533|7530.2|7533|7530.2|7532.9|7530.1|18
1624638770000|2021-06-25 16:32:50|7532.9|7530.1|7533|7530.2|7533|7530.2|7532.9|7530.1|2
1624638780000|2021-06-25 16:33:00|7533.9|7531.1|7534|7531.2|7534.9|7532.1|7532.9|7530.1|534
1624638790000|2021-06-25 16:33:10|7533.9|7531.1|7533.4|7530.6|7534|7531.2|7532.9|7530.1|17
1624638800000|2021-06-25 16:33:20|7533|7530.2|7532|7529.2|7533|7530.2|7531.5|7528.7|24
1624638810000|2021-06-25 16:33:30|7531.9|7529.1|7531.9|7529.1|7532|7529.2|7531.9|7529.1|17
1624638820000|2021-06-25 16:33:40|7531|7528.2|7532.5|7529.7|7532.5|7529.7|7531|7528.2|34
1624638830000|2021-06-25 16:33:50|7532.4|7529.6|7531.5|7528.7|7532.4|7529.6|7530.9|7528.1|60
1624638840000|2021-06-25 16:34:00|7531.4|7528.6|7532.9|7530.1|7533|7530.2|7531.4|7528.6|29
1624638850000|2021-06-25 16:34:10|7532|7529.2|7532.5|7529.7|7532.5|7529.7|7532|7529.2|2
1624638860000|2021-06-25 16:34:20|7532.4|7529.6|7532.9|7530.1|7532.9|7530.1|7532.4|7529.6|1
1624638870000|2021-06-25 16:34:30|7533|7530.2|7533|7530.2|7533|7530.2|7532.9|7530.1|7
1624638880000|2021-06-25 16:34:40|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|2
1624638890000|2021-06-25 16:34:50|7533.9|7531.1|7535.5|7532.7|7535.5|7532.7|7533.4|7530.6|31
1624638900000|2021-06-25 16:35:00|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.5|7532.7|5
1624638910000|2021-06-25 16:35:10|7535|7532.2|7535|7532.2|7535.5|7532.7|7534.9|7532.1|8
1624638930000|2021-06-25 16:35:30|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|25
1624638940000|2021-06-25 16:35:40|7537|7534.2|7536.9|7534.1|7537.9|7535.1|7536.9|7534.1|37
1624638950000|2021-06-25 16:35:50|||||||||2
1624638960000|2021-06-25 16:36:00|7537|7534.2|7536.9|7534.1|7537.5|7534.7|7536.9|7534.1|2
1624638970000|2021-06-25 16:36:10|7537|7534.2|7536.9|7534.1|7537.5|7534.7|7536|7533.2|4
1624638980000|2021-06-25 16:36:20|7537|7534.2|7537|7534.2|7537.5|7534.7|7536.9|7534.1|32
1624638990000|2021-06-25 16:36:30|7536.9|7534.1|7536.9|7534.1|7537|7534.2|7536.9|7534.1|1
1624639000000|2021-06-25 16:36:40|7537|7534.2|7536.9|7534.1|7537.9|7535.1|7536.9|7534.1|6
1624639010000|2021-06-25 16:36:50|7536.4|7533.6|7536|7533.2|7536.5|7533.7|7536|7533.2|2
1624639020000|2021-06-25 16:37:00|7536.9|7534.1|7537.9|7535.1|7537.9|7535.1|7536.9|7534.1|13
1624639030000|2021-06-25 16:37:10|7536.9|7534.1|7537|7534.2|7537|7534.2|7536.9|7534.1|2
1624639040000|2021-06-25 16:37:20|7536.9|7534.1|7537|7534.2|7537|7534.2|7536.9|7534.1|8
1624639050000|2021-06-25 16:37:30|7536.9|7534.1|7536.9|7534.1|7537|7534.2|7536.9|7534.1|0
1624639060000|2021-06-25 16:37:40|7536.5|7533.7|7536.4|7533.6|7536.9|7534.1|7536.4|7533.6|10
1624639070000|2021-06-25 16:37:50|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|0
1624639090000|2021-06-25 16:38:10|7536.5|7533.7|7536|7533.2|7537|7534.2|7536|7533.2|19
1624639100000|2021-06-25 16:38:20|7537|7534.2|7536.9|7534.1|7537|7534.2|7536.9|7534.1|2
1624639110000|2021-06-25 16:38:30|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|21
1624639120000|2021-06-25 16:38:40|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|11
1624639130000|2021-06-25 16:38:50|7536.5|7533.7|7536.5|7533.7|7537.5|7534.7|7536.5|7533.7|7
1624639140000|2021-06-25 16:39:00|7536.4|7533.6|7536|7533.2|7536.4|7533.6|7535.9|7533.1|8
1624639150000|2021-06-25 16:39:10|7536.9|7534.1|7535.5|7532.7|7536.9|7534.1|7535|7532.2|6
1624639160000|2021-06-25 16:39:20|7535.9|7533.1|7535.9|7533.1|7536.5|7533.7|7535.9|7533.1|3
1624639170000|2021-06-25 16:39:30|7535.5|7532.7|7535|7532.2|7535.9|7533.1|7534.5|7531.7|11
1624639180000|2021-06-25 16:39:40|7534.9|7532.1|7534.4|7531.6|7535|7532.2|7534|7531.2|21
1624639190000|2021-06-25 16:39:50|7534.5|7531.7|7534.5|7531.7|7535|7532.2|7533.9|7531.1|9
1624639200000|2021-06-25 16:40:00|7534.4|7531.6|7534.5|7531.7|7534.5|7531.7|7534.4|7531.6|3
1624639210000|2021-06-25 16:40:10|7534.4|7531.6|7535|7532.2|7535|7532.2|7534.4|7531.6|10
1624639220000|2021-06-25 16:40:20|7534.9|7532.1|7535|7532.2|7535|7532.2|7534.9|7532.1|19
1624639230000|2021-06-25 16:40:30|7535.5|7532.7|7534.5|7531.7|7535.5|7532.7|7534|7531.2|2
1624639240000|2021-06-25 16:40:40|7534.4|7531.6|7534.5|7531.7|7534.5|7531.7|7534|7531.2|5
1624639250000|2021-06-25 16:40:50|7534.4|7531.6|7534|7531.2|7534.4|7531.6|7534|7531.2|1
1624639260000|2021-06-25 16:41:00|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7533.9|7531.1|6
1624639270000|2021-06-25 16:41:10|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|3
1624639290000|2021-06-25 16:41:30|7534.9|7532.1|7533|7530.2|7534.9|7532.1|7533|7530.2|15
1624639300000|2021-06-25 16:41:40|7533.5|7530.7|7533.9|7531.1|7533.9|7531.1|7533.5|7530.7|7
1624639310000|2021-06-25 16:41:50|7534|7531.2|7533.9|7531.1|7534|7531.2|7533.9|7531.1|0
1624639320000|2021-06-25 16:42:00|7534|7531.2|7534|7531.2|7534.5|7531.7|7534|7531.2|7
1624639330000|2021-06-25 16:42:10|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|2
1624639340000|2021-06-25 16:42:20|7535|7532.2|7535.5|7532.7|7535.5|7532.7|7535|7532.2|3
1624639350000|2021-06-25 16:42:30|7535.9|7533.1|7535|7532.2|7535.9|7533.1|7534.5|7531.7|8
1624639360000|2021-06-25 16:42:40|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|1
1624639370000|2021-06-25 16:42:50|7535|7532.2|7534.5|7531.7|7535|7532.2|7534.5|7531.7|2
1624639380000|2021-06-25 16:43:00|7534.9|7532.1|7536|7533.2|7536.5|7533.7|7534.9|7532.1|25
1624639390000|2021-06-25 16:43:10|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|6
1624639410000|2021-06-25 16:43:30|7536.9|7534.1|7536.5|7533.7|7536.9|7534.1|7536.5|7533.7|14
1624639420000|2021-06-25 16:43:40|||||||||2
1624639430000|2021-06-25 16:43:50|7536|7533.2|7535.9|7533.1|7536|7533.2|7535.5|7532.7|0
1624639440000|2021-06-25 16:44:00|7535.5|7532.7|7536|7533.2|7536.9|7534.1|7535.5|7532.7|2
1624639450000|2021-06-25 16:44:10|7536.5|7533.7|7536|7533.2|7536.5|7533.7|7536|7533.2|1
1624639460000|2021-06-25 16:44:20|7535.9|7533.1|7536|7533.2|7536.9|7534.1|7535.9|7533.1|16
1624639470000|2021-06-25 16:44:30|7536.5|7533.7|7536|7533.2|7536.5|7533.7|7536|7533.2|1
1624639480000|2021-06-25 16:44:40|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|6
1624639490000|2021-06-25 16:44:50|7536|7533.2|7536|7533.2|7536|7533.2|7536|7533.2|22
1624639500000|2021-06-25 16:45:00|||||||||7
1624639510000|2021-06-25 16:45:10|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|2
1624639520000|2021-06-25 16:45:20|7536|7533.2|7536.5|7533.7|7536.5|7533.7|7536|7533.2|8
1624639530000|2021-06-25 16:45:30|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|2
1624639540000|2021-06-25 16:45:40|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7535.9|7533.1|2
1624639550000|2021-06-25 16:45:50|7535.4|7532.6|7535.9|7533.1|7535.9|7533.1|7535.4|7532.6|31
1624639560000|2021-06-25 16:46:00|7536|7533.2|7535.9|7533.1|7536|7533.2|7535.9|7533.1|14
1624639570000|2021-06-25 16:46:10|7534.9|7532.1|7535.5|7532.7|7535.5|7532.7|7534.9|7532.1|7
1624639580000|2021-06-25 16:46:20|7535.4|7532.6|7535.4|7532.6|7535.5|7532.7|7535|7532.2|0
1624639590000|2021-06-25 16:46:30|7535.5|7532.7|7536.5|7533.7|7536.5|7533.7|7535.5|7532.7|4
1624639600000|2021-06-25 16:46:40|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624639610000|2021-06-25 16:46:50|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|2
1624639620000|2021-06-25 16:47:00|7536.9|7534.1|7537|7534.2|7537.5|7534.7|7536.9|7534.1|14
1624639630000|2021-06-25 16:47:10|7537.5|7534.7|7537.9|7535.1|7538.9|7536.1|7537.5|7534.7|4
1624639640000|2021-06-25 16:47:20|||||||||1
1624639650000|2021-06-25 16:47:30|7537|7534.2|7537|7534.2|7537.5|7534.7|7536.9|7534.1|46
1624639660000|2021-06-25 16:47:40|||||||||3
1624639670000|2021-06-25 16:47:50|7537.5|7534.7|7537|7534.2|7537.9|7535.1|7536.9|7534.1|1
1624639680000|2021-06-25 16:48:00|7537.5|7534.7|7538.4|7535.6|7538.5|7535.7|7537.5|7534.7|12
1624639690000|2021-06-25 16:48:10|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|8
1624639700000|2021-06-25 16:48:20|||||||||3
1624639710000|2021-06-25 16:48:30|7538|7535.2|7538.9|7536.1|7538.9|7536.1|7538|7535.2|5
1624639720000|2021-06-25 16:48:40|7539|7536.2|7538.9|7536.1|7539|7536.2|7538.9|7536.1|13
1624639730000|2021-06-25 16:48:50|7539|7536.2|7538.9|7536.1|7539|7536.2|7538|7535.2|5
1624639740000|2021-06-25 16:49:00|7539|7536.2|7538.4|7535.6|7539|7536.2|7537.9|7535.1|8
1624639760000|2021-06-25 16:49:20|7538.9|7536.1|7537.9|7535.1|7538.9|7536.1|7537.9|7535.1|1
1624639770000|2021-06-25 16:49:30|7538.4|7535.6|7536.9|7534.1|7538.4|7535.6|7536.9|7534.1|33
1624639780000|2021-06-25 16:49:40|7537|7534.2|7536.9|7534.1|7537|7534.2|7536.9|7534.1|16
1624639790000|2021-06-25 16:49:50|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|6
1624639800000|2021-06-25 16:50:00|||||||||2
1624639810000|2021-06-25 16:50:10|7538|7535.2|7538.4|7535.6|7538.4|7535.6|7538|7535.2|14
1624639820000|2021-06-25 16:50:20|7538.3|7535.5|7538.8|7536|7538.9|7536.1|7538.3|7535.5|27
1624639830000|2021-06-25 16:50:30|7538.4|7535.6|7538.4|7535.6|7538.8|7536|7538.3|7535.5|10
1624639840000|2021-06-25 16:50:40|7538.9|7536.1|7538.4|7535.6|7538.9|7536.1|7538.4|7535.6|3
1624639850000|2021-06-25 16:50:50|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|0
1624639860000|2021-06-25 16:51:00|7537.9|7535.1|7537.4|7534.6|7537.9|7535.1|7536.9|7534.1|5
1624639870000|2021-06-25 16:51:10|7537.8|7535|7536.9|7534.1|7537.8|7535|7536.9|7534.1|2
1624639890000|2021-06-25 16:51:30|7536.8|7534|7536.3|7533.5|7536.9|7534.1|7535.9|7533.1|6
1624639900000|2021-06-25 16:51:40|||||||||7
1624639910000|2021-06-25 16:51:50|7536.8|7534|7537.9|7535.1|7537.9|7535.1|7536.8|7534|5
1624639920000|2021-06-25 16:52:00|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.3|7535.5|9
1624639930000|2021-06-25 16:52:10|7538.8|7536|7538.3|7535.5|7538.8|7536|7538.3|7535.5|1
1624639950000|2021-06-25 16:52:30|7538.8|7536|7538.8|7536|7538.8|7536|7538.8|7536|3
1624639970000|2021-06-25 16:52:50|7538.9|7536.1|7539.3|7536.5|7539.8|7537|7538.8|7536|9
1624639990000|2021-06-25 16:53:10|7539.8|7537|7539.8|7537|7539.8|7537|7539.8|7537|1
1624640000000|2021-06-25 16:53:20|||||||||4
1624640010000|2021-06-25 16:53:30|||||||||1
1624640030000|2021-06-25 16:53:50|7540|7537.2|7541.8|7539|7541.9|7539.1|7540|7537.2|470
1624640040000|2021-06-25 16:54:00|7540.9|7538.1|7540.9|7538.1|7541.8|7539|7539.9|7537.1|20
1624640050000|2021-06-25 16:54:10|7540.8|7538|7541.8|7539|7541.9|7539.1|7540.8|7538|26
1624640060000|2021-06-25 16:54:20|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|7540.9|7538.1|2
1624640070000|2021-06-25 16:54:30|7541.8|7539|7540.9|7538.1|7541.9|7539.1|7540.9|7538.1|0
1624640090000|2021-06-25 16:54:50|7540.8|7538|7540.4|7537.6|7540.8|7538|7539.9|7537.1|5
1624640100000|2021-06-25 16:55:00|7540.3|7537.5|7539.3|7536.5|7540.4|7537.6|7538.9|7536.1|11
1624640110000|2021-06-25 16:55:10|7539.8|7537|7539.3|7536.5|7539.8|7537|7538.9|7536.1|11
1624640120000|2021-06-25 16:55:20|7538.8|7536|7538.9|7536.1|7538.9|7536.1|7538.8|7536|2
1624640130000|2021-06-25 16:55:30|7538.8|7536|7539.8|7537|7539.8|7537|7538.8|7536|28
1624640140000|2021-06-25 16:55:40|7539.4|7536.6|7539.8|7537|7539.8|7537|7539.3|7536.5|22
1624640150000|2021-06-25 16:55:50|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|0
1624640160000|2021-06-25 16:56:00|7539.8|7537|7539.8|7537|7539.8|7537|7538.9|7536.1|6
1624640170000|2021-06-25 16:56:10|7539.3|7536.5|7537.4|7534.6|7539.3|7536.5|7537.4|7534.6|14
1624640180000|2021-06-25 16:56:20|7537.3|7534.5|7537.4|7534.6|7537.4|7534.6|7537.3|7534.5|4
1624640190000|2021-06-25 16:56:30|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|18
1624640200000|2021-06-25 16:56:40|7538.9|7536.1|7538.3|7535.5|7538.9|7536.1|7538.3|7535.5|7
1624640210000|2021-06-25 16:56:50|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624640220000|2021-06-25 16:57:00|7537.8|7535|7537.9|7535.1|7537.9|7535.1|7537.8|7535|0
1624640230000|2021-06-25 16:57:10|7538.4|7535.6|7537.9|7535.1|7538.4|7535.6|7537.9|7535.1|1
1624640250000|2021-06-25 16:57:30|7538.4|7535.6|7538.9|7536.1|7538.9|7536.1|7537.9|7535.1|3
1624640260000|2021-06-25 16:57:40|7538.8|7536|7538.4|7535.6|7538.8|7536|7538.4|7535.6|1
1624640270000|2021-06-25 16:57:50|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|0
1624640280000|2021-06-25 16:58:00|7539|7536.2|7538.4|7535.6|7539.9|7537.1|7537.9|7535.1|25
1624640290000|2021-06-25 16:58:10|7538.8|7536|7538.4|7535.6|7538.8|7536|7538.3|7535.5|0
1624640310000|2021-06-25 16:58:30|7538.9|7536.1|7538.4|7535.6|7538.9|7536.1|7538.4|7535.6|6
1624640320000|2021-06-25 16:58:40|||||||||2
1624640330000|2021-06-25 16:58:50|7538.3|7535.5|7537.9|7535.1|7538.3|7535.5|7536.9|7534.1|7
1624640340000|2021-06-25 16:59:00|7538.3|7535.5|7537.9|7535.1|7538.3|7535.5|7537.3|7534.5|7
1624640350000|2021-06-25 16:59:10|7537.8|7535|7537.8|7535|7537.9|7535.1|7537.8|7535|1
1624640370000|2021-06-25 16:59:30|7536.9|7534.1|7537.8|7535|7537.9|7535.1|7536.9|7534.1|11
1624640380000|2021-06-25 16:59:40|7537.3|7534.5|7537.8|7535|7537.8|7535|7537.3|7534.5|0
1624640390000|2021-06-25 16:59:50|7537.4|7534.6|7537.8|7535|7537.8|7535|7537.4|7534.6|0
1624640400000|2021-06-25 17:00:00|7537.3|7534.5|7539.8|7537|7540.3|7537.5|7537.3|7534.5|22
1624640410000|2021-06-25 17:00:10|7539.9|7537.1|7539.3|7536.5|7540.3|7537.5|7539.3|7536.5|12
1624640420000|2021-06-25 17:00:20|7539.8|7537|7539.9|7537.1|7539.9|7537.1|7539.8|7537|1
1624640430000|2021-06-25 17:00:30|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|1
1624640440000|2021-06-25 17:00:40|7539.8|7537|7540.9|7538.1|7541.9|7539.1|7539.8|7537|47
1624640450000|2021-06-25 17:00:50|7541.8|7539|7541.8|7539|7541.8|7539|7541.3|7538.5|4
1624640460000|2021-06-25 17:01:00|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|1
1624640470000|2021-06-25 17:01:10|7541.8|7539|7541.9|7539.1|7541.9|7539.1|7541.8|7539|6
1624640480000|2021-06-25 17:01:20|7542|7539.2|7540.9|7538.1|7542|7539.2|7540.9|7538.1|44
1624640490000|2021-06-25 17:01:30|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|8
1624640500000|2021-06-25 17:01:40|7539.4|7536.6|7539.9|7537.1|7539.9|7537.1|7539.4|7536.6|16
1624640510000|2021-06-25 17:01:50|7539.8|7537|7539.9|7537.1|7539.9|7537.1|7539.8|7537|1
1624640520000|2021-06-25 17:02:00|7540.3|7537.5|7540.4|7537.6|7540.4|7537.6|7539.9|7537.1|1
1624640530000|2021-06-25 17:02:10|7540.3|7537.5|7540.8|7538|7540.9|7538.1|7540.3|7537.5|8
1624640540000|2021-06-25 17:02:20|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|0
1624640550000|2021-06-25 17:02:30|7540|7537.2|7540.4|7537.6|7540.9|7538.1|7540|7537.2|30
1624640560000|2021-06-25 17:02:40|7540.8|7538|7540.8|7538|7540.9|7538.1|7540.8|7538|0
1624640570000|2021-06-25 17:02:50|7540.9|7538.1|7540.8|7538|7540.9|7538.1|7540.8|7538|12
1624640580000|2021-06-25 17:03:00|7540.9|7538.1|7540.8|7538|7540.9|7538.1|7540.8|7538|0
1624640590000|2021-06-25 17:03:10|7540.9|7538.1|7540.4|7537.6|7540.9|7538.1|7540.4|7537.6|0
1624640600000|2021-06-25 17:03:20|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|1
1624640610000|2021-06-25 17:03:30|7541.4|7538.6|7540.9|7538.1|7541.9|7539.1|7540.9|7538.1|2
1624640620000|2021-06-25 17:03:40|7541.4|7538.6|7541.9|7539.1|7542|7539.2|7541.4|7538.6|25
1624640630000|2021-06-25 17:03:50|7542|7539.2|7541.9|7539.1|7542|7539.2|7541.9|7539.1|10
1624640640000|2021-06-25 17:04:00|7541.4|7538.6|7543.9|7541.1|7543.9|7541.1|7541.4|7538.6|7
1624640650000|2021-06-25 17:04:10|7544|7541.2|7543.9|7541.1|7544|7541.2|7543.9|7541.1|12
1624640660000|2021-06-25 17:04:20|7543|7540.2|7543|7540.2|7543.4|7540.6|7543|7540.2|3
1624640670000|2021-06-25 17:04:30|7542.9|7540.1|7543.4|7540.6|7543.9|7541.1|7542.9|7540.1|29
1624640680000|2021-06-25 17:04:40|7543|7540.2|7542.9|7540.1|7543|7540.2|7542.4|7539.6|24
1624640690000|2021-06-25 17:04:50|7542.4|7539.6|7540.9|7538.1|7542.4|7539.6|7540.9|7538.1|38
1624640700000|2021-06-25 17:05:00|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|2
1624640710000|2021-06-25 17:05:10|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|1
1624640720000|2021-06-25 17:05:20|7541.4|7538.6|7542.9|7540.1|7542.9|7540.1|7541.3|7538.5|11
1624640730000|2021-06-25 17:05:30|7543.8|7541|7542.4|7539.6|7543.8|7541|7542.4|7539.6|26
1624640740000|2021-06-25 17:05:40|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|7541.8|7539|0
1624640760000|2021-06-25 17:06:00|7542.8|7540|7544.3|7541.5|7545.3|7542.5|7542.5|7539.7|100
1624640770000|2021-06-25 17:06:10|7544.4|7541.6|7543.8|7541|7544.4|7541.6|7542.8|7540|656
1624640780000|2021-06-25 17:06:20|7544.8|7542|7544.8|7542|7544.9|7542.1|7544.8|7542|39
1624640790000|2021-06-25 17:06:30|7544.9|7542.1|7544.8|7542|7544.9|7542.1|7544.8|7542|2
1624640800000|2021-06-25 17:06:40|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|0
1624640810000|2021-06-25 17:06:50|7544.8|7542|7544.3|7541.5|7544.8|7542|7544.3|7541.5|13
1624640820000|2021-06-25 17:07:00|7544.8|7542|7543.8|7541|7544.8|7542|7543.8|7541|6
1624640830000|2021-06-25 17:07:10|7543.9|7541.1|7544.8|7542|7544.8|7542|7543.8|7541|4
1624640840000|2021-06-25 17:07:20|||||||||2
1624640850000|2021-06-25 17:07:30|7544.9|7542.1|7545.8|7543|7545.8|7543|7544.9|7542.1|15
1624640870000|2021-06-25 17:07:50|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|4
1624640880000|2021-06-25 17:08:00|7546.9|7544.1|7546.9|7544.1|7547.8|7545|7546.8|7544|138
1624640890000|2021-06-25 17:08:10|7546.8|7544|7546.8|7544|7546.9|7544.1|7546.8|7544|1
1624640900000|2021-06-25 17:08:20|7546.9|7544.1|7546.8|7544|7546.9|7544.1|7546.8|7544|2
1624640910000|2021-06-25 17:08:30|7546.9|7544.1|7546.8|7544|7546.9|7544.1|7545.9|7543.1|19
1624640920000|2021-06-25 17:08:40|7545.9|7543.1|7544.8|7542|7545.9|7543.1|7544.8|7542|8
1624640930000|2021-06-25 17:08:50|7544.2|7541.4|7543.8|7541|7544.2|7541.4|7543.3|7540.5|23
1624640940000|2021-06-25 17:09:00|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7542.8|7540|10
1624640950000|2021-06-25 17:09:10|7543.8|7541|7543.8|7541|7543.8|7541|7543.8|7541|0
1624640960000|2021-06-25 17:09:20|||||||||2
1624640970000|2021-06-25 17:09:30|7543.7|7540.9|7543.3|7540.5|7543.7|7540.9|7543.3|7540.5|2
1624640980000|2021-06-25 17:09:40|7542.8|7540|7541.8|7539|7542.8|7540|7541.7|7538.9|7
1624640990000|2021-06-25 17:09:50|7542.3|7539.5|7542.8|7540|7542.8|7540|7541.8|7539|1
1624641000000|2021-06-25 17:10:00|7542.3|7539.5|7542.3|7539.5|7542.8|7540|7541.9|7539.1|24
1624641010000|2021-06-25 17:10:10|7541.8|7539|7541.8|7539|7541.8|7539|7541.8|7539|2
1624641020000|2021-06-25 17:10:20|||||||||3
1624641030000|2021-06-25 17:10:30|7541.3|7538.5|7540.8|7538|7541.3|7538.5|7540.8|7538|3
1624641040000|2021-06-25 17:10:40|7541.8|7539|7541.3|7538.5|7541.8|7539|7541.3|7538.5|0
1624641050000|2021-06-25 17:10:50|7540.8|7538|7540.8|7538|7541.3|7538.5|7540.8|7538|0
1624641060000|2021-06-25 17:11:00|7540.7|7537.9|7540.8|7538|7540.8|7538|7540.3|7537.5|1
1624641070000|2021-06-25 17:11:10|7541.3|7538.5|7541.3|7538.5|7541.8|7539|7540.8|7538|18
1624641090000|2021-06-25 17:11:30|7541.8|7539|7542.3|7539.5|7542.3|7539.5|7541.8|7539|2
1624641100000|2021-06-25 17:11:40|7542.8|7540|7542.8|7540|7543.3|7540.5|7542.8|7540|8
1624641110000|2021-06-25 17:11:50|||||||||2
1624641120000|2021-06-25 17:12:00|7542.7|7539.9|7539.8|7537|7542.7|7539.9|7539.8|7537|589
1624641130000|2021-06-25 17:12:10|7540.3|7537.5|7540|7537.2|7542.8|7540|7539.9|7537.1|190
1624641140000|2021-06-25 17:12:20|7541.7|7538.9|7541.3|7538.5|7541.7|7538.9|7540.8|7538|26
1624641150000|2021-06-25 17:12:30|7541.2|7538.4|7541.8|7539|7542.8|7540|7540.9|7538.1|16
1624641160000|2021-06-25 17:12:40|7541.3|7538.5|7540.8|7538|7542.3|7539.5|7540.8|7538|17
1624641170000|2021-06-25 17:12:50|||||||||3
1624641180000|2021-06-25 17:13:00|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|2
1624641190000|2021-06-25 17:13:10|7540.8|7538|7540.8|7538|7540.8|7538|7540.8|7538|8
1624641210000|2021-06-25 17:13:30|7541.3|7538.5|7539.8|7537|7541.3|7538.5|7539.8|7537|40
1624641220000|2021-06-25 17:13:40|7540.3|7537.5|7540.8|7538|7540.8|7538|7539.8|7537|3
1624641240000|2021-06-25 17:14:00|7540.9|7538.1|7542.9|7540.1|7542.9|7540.1|7540.8|7538|35
1624641250000|2021-06-25 17:14:10|7543.8|7541|7543.3|7540.5|7543.8|7541|7542.8|7540|36
1624641260000|2021-06-25 17:14:20|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|0
1624641270000|2021-06-25 17:14:30|7543.3|7540.5|7542.8|7540|7543.3|7540.5|7542.8|7540|5
1624641290000|2021-06-25 17:14:50|7543.3|7540.5|7541.8|7539|7543.3|7540.5|7541.8|7539|11
1624641300000|2021-06-25 17:15:00|7541.7|7538.9|7542.7|7539.9|7542.8|7540|7541.7|7538.9|17
1624641310000|2021-06-25 17:15:10|7542.8|7540|7542.3|7539.5|7542.8|7540|7542.3|7539.5|6
1624641320000|2021-06-25 17:15:20|7542.8|7540|7542.8|7540|7542.8|7540|7542.7|7539.9|0
1624641330000|2021-06-25 17:15:30|7543.2|7540.4|7542.7|7539.9|7543.2|7540.4|7542.7|7539.9|8
1624641340000|2021-06-25 17:15:40|7541.8|7539|7542.8|7540|7542.8|7540|7541.8|7539|22
1624641350000|2021-06-25 17:15:50|7542.2|7539.4|7542.3|7539.5|7542.3|7539.5|7542.2|7539.4|28
1624641360000|2021-06-25 17:16:00|7542.7|7539.9|7542.8|7540|7542.8|7540|7542.3|7539.5|2
1624641370000|2021-06-25 17:16:10|7542.7|7539.9|7542.8|7540|7542.8|7540|7542.3|7539.5|3
1624641380000|2021-06-25 17:16:20|7542.9|7540.1|7543.2|7540.4|7543.8|7541|7542.9|7540.1|3
1624641390000|2021-06-25 17:16:30|7543.3|7540.5|7542.7|7539.9|7543.3|7540.5|7542.7|7539.9|1
1624641400000|2021-06-25 17:16:40|7541.8|7539|7542.3|7539.5|7542.3|7539.5|7541.8|7539|0
1624641410000|2021-06-25 17:16:50|7541.8|7539|7541.8|7539|7542.7|7539.9|7541.8|7539|3
1624641420000|2021-06-25 17:17:00|7541.3|7538.5|7541.3|7538.5|7541.7|7538.9|7540.8|7538|7
1624641430000|2021-06-25 17:17:10|7541.7|7538.9|7540.8|7538|7541.7|7538.9|7540.2|7537.4|1
1624641440000|2021-06-25 17:17:20|7540.7|7537.9|7540.7|7537.9|7540.8|7538|7540.7|7537.9|5
1624641450000|2021-06-25 17:17:30|7540.3|7537.5|7540.3|7537.5|7540.8|7538|7540.3|7537.5|9
1624641460000|2021-06-25 17:17:40|7540.8|7538|7541.7|7538.9|7541.7|7538.9|7540.7|7537.9|0
1624641470000|2021-06-25 17:17:50|7541.8|7539|7541.7|7538.9|7541.8|7539|7541.2|7538.4|26
1624641480000|2021-06-25 17:18:00|7541.8|7539|7541.7|7538.9|7541.8|7539|7541.7|7538.9|0
1624641490000|2021-06-25 17:18:10|7541.8|7539|7541.8|7539|7541.8|7539|7541.8|7539|0
1624641500000|2021-06-25 17:18:20|7541.7|7538.9|7540.7|7537.9|7541.7|7538.9|7539.8|7537|3
1624641510000|2021-06-25 17:18:30|7540.2|7537.4|7540.7|7537.9|7540.7|7537.9|7540.2|7537.4|5
1624641520000|2021-06-25 17:18:40|7540.8|7538|7540.7|7537.9|7540.8|7538|7540.7|7537.9|1
1624641530000|2021-06-25 17:18:50|7540.8|7538|7540.2|7537.4|7540.8|7538|7540.2|7537.4|2
1624641540000|2021-06-25 17:19:00|7539.8|7537|7541.8|7539|7541.8|7539|7539.7|7536.9|4
1624641550000|2021-06-25 17:19:10|7541.3|7538.5|7539.7|7536.9|7541.3|7538.5|7539.7|7536.9|31
1624641560000|2021-06-25 17:19:20|7538.7|7535.9|7538.2|7535.4|7538.7|7535.9|7538.2|7535.4|39
1624641570000|2021-06-25 17:19:30|7538.1|7535.3|7539.8|7537|7539.8|7537|7537.7|7534.9|23
1624641580000|2021-06-25 17:19:40|7539.2|7536.4|7538.2|7535.4|7539.2|7536.4|7538.2|7535.4|12
1624641590000|2021-06-25 17:19:50|7538.3|7535.5|7538.7|7535.9|7538.7|7535.9|7538.2|7535.4|0
1624641600000|2021-06-25 17:20:00|7538.3|7535.5|7539.7|7536.9|7539.7|7536.9|7538.3|7535.5|5
1624641610000|2021-06-25 17:20:10|7539.2|7536.4|7539.7|7536.9|7539.7|7536.9|7539.2|7536.4|0
1624641620000|2021-06-25 17:20:20|7539.2|7536.4|7539.7|7536.9|7539.7|7536.9|7539.2|7536.4|1
1624641630000|2021-06-25 17:20:30|||||||||4
1624641640000|2021-06-25 17:20:40|7540.2|7537.4|7540.7|7537.9|7540.7|7537.9|7540.2|7537.4|10
1624641650000|2021-06-25 17:20:50|7541.2|7538.4|7541.2|7538.4|7541.2|7538.4|7541.2|7538.4|5
1624641660000|2021-06-25 17:21:00|7540.7|7537.9|7541.7|7538.9|7542.7|7539.9|7540.7|7537.9|31
1624641670000|2021-06-25 17:21:10|7542.2|7539.4|7542.2|7539.4|7542.2|7539.4|7542.2|7539.4|0
1624641680000|2021-06-25 17:21:20|7542.7|7539.9|7542.6|7539.8|7542.7|7539.9|7542.6|7539.8|10
1624641690000|2021-06-25 17:21:30|7542.2|7539.4|7541.7|7538.9|7542.6|7539.8|7541.7|7538.9|1
1624641700000|2021-06-25 17:21:40|7542.6|7539.8|7541.7|7538.9|7542.6|7539.8|7541.7|7538.9|2
1624641710000|2021-06-25 17:21:50|7542.2|7539.4|7542.1|7539.3|7542.2|7539.4|7542.1|7539.3|1
1624641720000|2021-06-25 17:22:00|7542.2|7539.4|7542.1|7539.3|7542.2|7539.4|7542.1|7539.3|4
1624641730000|2021-06-25 17:22:10|7541.6|7538.8|7542.6|7539.8|7542.6|7539.8|7541.6|7538.8|2
1624641740000|2021-06-25 17:22:20|7542.1|7539.3|7541.7|7538.9|7542.1|7539.3|7541.6|7538.8|5
1624641750000|2021-06-25 17:22:30|7541.6|7538.8|7541.6|7538.8|7541.7|7538.9|7541.6|7538.8|2
1624641760000|2021-06-25 17:22:40|7540.6|7537.8|7540.7|7537.9|7540.7|7537.9|7540.6|7537.8|7
1624641770000|2021-06-25 17:22:50|7540.6|7537.8|7540.1|7537.3|7540.6|7537.8|7539.7|7536.9|13
1624641780000|2021-06-25 17:23:00|7540.2|7537.4|7541.2|7538.4|7541.6|7538.8|7540.2|7537.4|17
1624641790000|2021-06-25 17:23:10|7540.7|7537.9|7540.2|7537.4|7540.7|7537.9|7540.2|7537.4|30
1624641800000|2021-06-25 17:23:20|7539.7|7536.9|7538.5|7535.7|7539.7|7536.9|7538.5|7535.7|75
1624641810000|2021-06-25 17:23:30|7537.6|7534.8|7537.6|7534.8|7538.2|7535.4|7537.6|7534.8|18
1624641820000|2021-06-25 17:23:40|7537.2|7534.4|7537.2|7534.4|7537.6|7534.8|7536.7|7533.9|50
1624641830000|2021-06-25 17:23:50|7537.6|7534.8|7537.2|7534.4|7537.6|7534.8|7536.6|7533.8|19
1624641840000|2021-06-25 17:24:00|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7
1624641850000|2021-06-25 17:24:10|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7
1624641860000|2021-06-25 17:24:20|7536.6|7533.8|7536.7|7533.9|7537.2|7534.4|7535.7|7532.9|47
1624641870000|2021-06-25 17:24:30|7536.6|7533.8|7536.6|7533.8|7536.7|7533.9|7536.6|7533.8|4
1624641880000|2021-06-25 17:24:40|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|1
1624641890000|2021-06-25 17:24:50|7537.7|7534.9|7537.2|7534.4|7537.7|7534.9|7537.1|7534.3|15
1624641900000|2021-06-25 17:25:00|7537.6|7534.8|7539.2|7536.4|7539.2|7536.4|7537.6|7534.8|24
1624641910000|2021-06-25 17:25:10|7539.6|7536.8|7538.7|7535.9|7539.6|7536.8|7538.6|7535.8|13
1624641920000|2021-06-25 17:25:20|||||||||7
1624641930000|2021-06-25 17:25:30|7539.1|7536.3|7538.7|7535.9|7539.6|7536.8|7538.7|7535.9|4
1624641940000|2021-06-25 17:25:40|7538.6|7535.8|7539.6|7536.8|7539.6|7536.8|7538.6|7535.8|22
1624641950000|2021-06-25 17:25:50|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|2
1624641960000|2021-06-25 17:26:00|7539.1|7536.3|7539.6|7536.8|7540.1|7537.3|7539.1|7536.3|22
1624641970000|2021-06-25 17:26:10|7539.7|7536.9|7540.2|7537.4|7540.2|7537.4|7539.7|7536.9|1
1624641980000|2021-06-25 17:26:20|7540.1|7537.3|7539.6|7536.8|7540.1|7537.3|7539.2|7536.4|1
1624641990000|2021-06-25 17:26:30|7539.1|7536.3|7541.6|7538.8|7542.2|7539.4|7539.1|7536.3|307
1624642000000|2021-06-25 17:26:40|7541.1|7538.3|7540.7|7537.9|7541.2|7538.4|7540.7|7537.9|1
1624642010000|2021-06-25 17:26:50|7541.1|7538.3|7541.1|7538.3|7541.2|7538.4|7541.1|7538.3|3
1624642020000|2021-06-25 17:27:00|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|3
1624642030000|2021-06-25 17:27:10|7540.7|7537.9|7540.6|7537.8|7540.7|7537.9|7540.6|7537.8|2
1624642050000|2021-06-25 17:27:30|7540.2|7537.4|7540.2|7537.4|7540.7|7537.9|7540.2|7537.4|2
1624642060000|2021-06-25 17:27:40|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|1
1624642070000|2021-06-25 17:27:50|7540.2|7537.4|7540.2|7537.4|7540.7|7537.9|7540.2|7537.4|1
1624642080000|2021-06-25 17:28:00|7539.7|7536.9|7539.7|7536.9|7540.7|7537.9|7539.7|7536.9|18
1624642090000|2021-06-25 17:28:10|7540.6|7537.8|7539.6|7536.8|7540.6|7537.8|7539.2|7536.4|62
1624642100000|2021-06-25 17:28:20|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.6|7536.8|3
1624642110000|2021-06-25 17:28:30|||||||||7
1624642120000|2021-06-25 17:28:40|7539.3|7536.5|7539.2|7536.4|7539.3|7536.5|7538.7|7535.9|9
1624642130000|2021-06-25 17:28:50|7539.6|7536.8|7539.2|7536.4|7539.7|7536.9|7539.2|7536.4|5
1624642140000|2021-06-25 17:29:00|7538.7|7535.9|7539.2|7536.4|7539.7|7536.9|7538.7|7535.9|5
1624642150000|2021-06-25 17:29:10|7539.7|7536.9|7539.6|7536.8|7539.7|7536.9|7539.6|7536.8|2
1624642160000|2021-06-25 17:29:20|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.6|7535.8|15
1624642170000|2021-06-25 17:29:30|||||||||8
1624642200000|2021-06-25 17:30:00|7539.6|7536.8|7539.2|7536.4|7539.6|7536.8|7538.7|7535.9|15
1624642220000|2021-06-25 17:30:20|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|2
1624642230000|2021-06-25 17:30:30|7539.2|7536.4|7537.2|7534.4|7539.2|7536.4|7537.2|7534.4|45
1624642240000|2021-06-25 17:30:40|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|22
1624642250000|2021-06-25 17:30:50|7536.6|7533.8|7535.6|7532.8|7536.6|7533.8|7535.2|7532.4|18
1624642260000|2021-06-25 17:31:00|7535.2|7532.4|7535.7|7532.9|7535.7|7532.9|7534.7|7531.9|39
1624642270000|2021-06-25 17:31:10|7536.1|7533.3|7535.6|7532.8|7536.1|7533.3|7535.2|7532.4|69
1624642280000|2021-06-25 17:31:20|7535.7|7532.9|7535.6|7532.8|7535.7|7532.9|7535.6|7532.8|36
1624642290000|2021-06-25 17:31:30|7535.7|7532.9|7537.6|7534.8|7537.7|7534.9|7535.7|7532.9|38
1624642300000|2021-06-25 17:31:40|7537.2|7534.4|7537.6|7534.8|7537.7|7534.9|7536.7|7533.9|13
1624642310000|2021-06-25 17:31:50|||||||||2
1624642320000|2021-06-25 17:32:00|7536.6|7533.8|7536.7|7533.9|7536.7|7533.9|7536.6|7533.8|4
1624642330000|2021-06-25 17:32:10|7536.6|7533.8|7536.2|7533.4|7536.6|7533.8|7536.2|7533.4|9
1624642340000|2021-06-25 17:32:20|7536.7|7533.9|7537.2|7534.4|7537.6|7534.8|7536.6|7533.8|0
1624642350000|2021-06-25 17:32:30|7537.1|7534.3|7537.2|7534.4|7537.2|7534.4|7537.1|7534.3|1
1624642360000|2021-06-25 17:32:40|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|13
1624642370000|2021-06-25 17:32:50|7535.6|7532.8|7537.2|7534.4|7537.2|7534.4|7535.1|7532.3|165
1624642380000|2021-06-25 17:33:00|7536.7|7533.9|7537.7|7534.9|7537.7|7534.9|7536.7|7533.9|30
1624642390000|2021-06-25 17:33:10|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|0
1624642400000|2021-06-25 17:33:20|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|10
1624642410000|2021-06-25 17:33:30|7537.6|7534.8|7537.6|7534.8|7537.7|7534.9|7537.6|7534.8|10
1624642420000|2021-06-25 17:33:40|7536.7|7533.9|7537.6|7534.8|7537.7|7534.9|7536.7|7533.9|4
1624642430000|2021-06-25 17:33:50|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|14
1624642440000|2021-06-25 17:34:00|7537.6|7534.8|7537.2|7534.4|7537.7|7534.9|7537.2|7534.4|8
1624642450000|2021-06-25 17:34:10|7537.6|7534.8|7537.7|7534.9|7537.7|7534.9|7537.6|7534.8|1
1624642460000|2021-06-25 17:34:20|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|2
1624642470000|2021-06-25 17:34:30|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|7536.2|7533.4|3
1624642480000|2021-06-25 17:34:40|7536.6|7533.8|7536.7|7533.9|7536.7|7533.9|7536.2|7533.4|3
1624642500000|2021-06-25 17:35:00|7536.8|7534|7537.7|7534.9|7538.2|7535.4|7536.8|7534|5
1624642510000|2021-06-25 17:35:10|7538.7|7535.9|7537.7|7534.9|7538.7|7535.9|7537.7|7534.9|42
1624642520000|2021-06-25 17:35:20|7538.2|7535.4|7538.2|7535.4|7538.2|7535.4|7538.2|7535.4|13
1624642530000|2021-06-25 17:35:30|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|5
1624642540000|2021-06-25 17:35:40|||||||||5
1624642560000|2021-06-25 17:36:00|7538.6|7535.8|7537.7|7534.9|7538.6|7535.8|7537.7|7534.9|16
1624642570000|2021-06-25 17:36:10|||||||||1
1624642580000|2021-06-25 17:36:20|7538.6|7535.8|7538.2|7535.4|7538.6|7535.8|7537.7|7534.9|33
1624642590000|2021-06-25 17:36:30|7538.7|7535.9|7539.7|7536.9|7539.7|7536.9|7538.7|7535.9|15
1624642600000|2021-06-25 17:36:40|||||||||2
1624642620000|2021-06-25 17:37:00|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.2|7536.4|3
1624642630000|2021-06-25 17:37:10|7539.7|7536.9|7539.6|7536.8|7539.7|7536.9|7539.6|7536.8|0
1624642640000|2021-06-25 17:37:20|7539.2|7536.4|7538.6|7535.8|7539.2|7536.4|7538.6|7535.8|4
1624642650000|2021-06-25 17:37:30|7538.2|7535.4|7538.6|7535.8|7538.6|7535.8|7537.7|7534.9|17
1624642660000|2021-06-25 17:37:40|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|3
1624642670000|2021-06-25 17:37:50|7539.7|7536.9|7540.6|7537.8|7540.6|7537.8|7539.6|7536.8|29
1624642680000|2021-06-25 17:38:00|7540.2|7537.4|7539.7|7536.9|7540.2|7537.4|7539.7|7536.9|1
1624642700000|2021-06-25 17:38:20|7539.6|7536.8|7539.7|7536.9|7539.7|7536.9|7539.6|7536.8|12
1624642710000|2021-06-25 17:38:30|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|4
1624642720000|2021-06-25 17:38:40|7539.2|7536.4|7539.7|7536.9|7539.7|7536.9|7539.2|7536.4|8
1624642730000|2021-06-25 17:38:50|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|6
1624642740000|2021-06-25 17:39:00|7539.7|7536.9|7539.7|7536.9|7540.7|7537.9|7539.7|7536.9|18
1624642750000|2021-06-25 17:39:10|7539.8|7537|7540.2|7537.4|7540.7|7537.9|7539.8|7537|0
1624642770000|2021-06-25 17:39:30|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|0
1624642780000|2021-06-25 17:39:40|||||||||12
1624642790000|2021-06-25 17:39:50|7539.2|7536.4|7538.7|7535.9|7539.2|7536.4|7538.7|7535.9|19
1624642800000|2021-06-25 17:40:00|7539.2|7536.4|7539.2|7536.4|7539.7|7536.9|7538.7|7535.9|15
1624642810000|2021-06-25 17:40:10|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|2
1624642820000|2021-06-25 17:40:20|7538.3|7535.5|7538.7|7535.9|7538.7|7535.9|7538.3|7535.5|2
1624642830000|2021-06-25 17:40:30|7539.7|7536.9|7538.6|7535.8|7539.7|7536.9|7538.6|7535.8|17
1624642840000|2021-06-25 17:40:40|7537.7|7534.9|7539.7|7536.9|7539.7|7536.9|7537.7|7534.9|18
1624642850000|2021-06-25 17:40:50|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|6
1624642860000|2021-06-25 17:41:00|7539.7|7536.9|7540.7|7537.9|7541.7|7538.9|7539.7|7536.9|42
1624642870000|2021-06-25 17:41:10|7540.6|7537.8|7540.6|7537.8|7540.7|7537.9|7540.6|7537.8|3
1624642890000|2021-06-25 17:41:30|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.2|7536.4|8
1624642900000|2021-06-25 17:41:40|7539.2|7536.4|7538.7|7535.9|7539.2|7536.4|7538.7|7535.9|4
1624642910000|2021-06-25 17:41:50|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|1
1624642920000|2021-06-25 17:42:00|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|0
1624642930000|2021-06-25 17:42:10|7539.2|7536.4|7539.6|7536.8|7539.6|7536.8|7538.7|7535.9|11
1624642940000|2021-06-25 17:42:20|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|3
1624642950000|2021-06-25 17:42:30|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|1
1624642960000|2021-06-25 17:42:40|7539.7|7536.9|7539.6|7536.8|7539.7|7536.9|7539.6|7536.8|0
1624642970000|2021-06-25 17:42:50|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|19
1624642980000|2021-06-25 17:43:00|7539.6|7536.8|7539.7|7536.9|7539.7|7536.9|7538.7|7535.9|21
1624642990000|2021-06-25 17:43:10|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|13
1624643000000|2021-06-25 17:43:20|||||||||2
1624643010000|2021-06-25 17:43:30|7538.7|7535.9|7538.6|7535.8|7538.7|7535.9|7538.6|7535.8|8
1624643020000|2021-06-25 17:43:40|7538.7|7535.9|7540.2|7537.4|7540.6|7537.8|7538.7|7535.9|51
1624643040000|2021-06-25 17:44:00|7540.7|7537.9|7540.7|7537.9|7540.7|7537.9|7540.2|7537.4|0
1624643050000|2021-06-25 17:44:10|7541.2|7538.4|7539.7|7536.9|7541.2|7538.4|7539.2|7536.4|28
1624643070000|2021-06-25 17:44:30|7540.6|7537.8|7540.6|7537.8|7540.7|7537.9|7540.2|7537.4|11
1624643080000|2021-06-25 17:44:40|7540.2|7537.4|7540.2|7537.4|7540.7|7537.9|7540.2|7537.4|1
1624643090000|2021-06-25 17:44:50|7539.7|7536.9|7537.7|7534.9|7539.7|7536.9|7537.6|7534.8|52
1624643100000|2021-06-25 17:45:00|||||||||2
1624643110000|2021-06-25 17:45:10|7537.6|7534.8|7536.6|7533.8|7537.6|7534.8|7536.6|7533.8|1
1624643120000|2021-06-25 17:45:20|7536.2|7533.4|7537.2|7534.4|7537.2|7534.4|7536.2|7533.4|5
1624643130000|2021-06-25 17:45:30|7536.7|7533.9|7538.2|7535.4|7538.2|7535.4|7536.7|7533.9|13
1624643140000|2021-06-25 17:45:40|7537.7|7534.9|7538.2|7535.4|7538.2|7535.4|7537.7|7534.9|6
1624643160000|2021-06-25 17:46:00|7537.7|7534.9|7538.2|7535.4|7538.7|7535.9|7537.7|7534.9|10
1624643170000|2021-06-25 17:46:10|7537.8|7535|7538.6|7535.8|7538.7|7535.9|7537.7|7534.9|5
1624643180000|2021-06-25 17:46:20|7538.2|7535.4|7538.2|7535.4|7538.7|7535.9|7538.2|7535.4|2
1624643190000|2021-06-25 17:46:30|7538.7|7535.9|7539.2|7536.4|7539.2|7536.4|7538.7|7535.9|10
1624643200000|2021-06-25 17:46:40|7539.6|7536.8|7539.7|7536.9|7539.7|7536.9|7539.2|7536.4|3
1624643210000|2021-06-25 17:46:50|7539.2|7536.4|7539.3|7536.5|7539.3|7536.5|7539.2|7536.4|16
1624643220000|2021-06-25 17:47:00|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7538.7|7535.9|34
1624643230000|2021-06-25 17:47:10|7539.2|7536.4|7539.7|7536.9|7539.7|7536.9|7539.2|7536.4|2
1624643240000|2021-06-25 17:47:20|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|20
1624643250000|2021-06-25 17:47:30|7540.1|7537.3|7539.2|7536.4|7540.1|7537.3|7539.2|7536.4|13
1624643260000|2021-06-25 17:47:40|7539.7|7536.9|7540.6|7537.8|7540.7|7537.9|7539.7|7536.9|4
1624643270000|2021-06-25 17:47:50|7540.2|7537.4|7539.7|7536.9|7540.2|7537.4|7539.7|7536.9|14
1624643280000|2021-06-25 17:48:00|7539.2|7536.4|7538.7|7535.9|7539.7|7536.9|7538.7|7535.9|2
1624643310000|2021-06-25 17:48:30|7539.2|7536.4|7538.7|7535.9|7539.2|7536.4|7538.7|7535.9|6
1624643320000|2021-06-25 17:48:40|7539.2|7536.4|7539.2|7536.4|7539.6|7536.8|7538.7|7535.9|8
1624643330000|2021-06-25 17:48:50|7538.7|7535.9|7537.7|7534.9|7538.7|7535.9|7537.7|7534.9|9
1624643340000|2021-06-25 17:49:00|7537.6|7534.8|7537.7|7534.9|7537.7|7534.9|7536.7|7533.9|3
1624643350000|2021-06-25 17:49:10|7537.6|7534.8|7534.7|7531.9|7537.6|7534.8|7534.7|7531.9|27
1624643360000|2021-06-25 17:49:20|7535.2|7532.4|7536.7|7533.9|7536.7|7533.9|7534.7|7531.9|9
1624643370000|2021-06-25 17:49:30|7536.6|7533.8|7536.6|7533.8|7536.7|7533.9|7534.7|7531.9|29
1624643380000|2021-06-25 17:49:40|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|4
1624643390000|2021-06-25 17:49:50|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|2
1624643400000|2021-06-25 17:50:00|7535.7|7532.9|7536.6|7533.8|7536.7|7533.9|7535.7|7532.9|7
1624643410000|2021-06-25 17:50:10|7536.7|7533.9|7537.6|7534.8|7537.7|7534.9|7536.7|7533.9|10
1624643420000|2021-06-25 17:50:20|7537.7|7534.9|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|11
1624643430000|2021-06-25 17:50:30|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|12
1624643440000|2021-06-25 17:50:40|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|3
1624643450000|2021-06-25 17:50:50|7536.6|7533.8|7536.1|7533.3|7536.6|7533.8|7536.1|7533.3|2
1624643460000|2021-06-25 17:51:00|7536.6|7533.8|7535.5|7532.7|7536.6|7533.8|7535.1|7532.3|167
1624643470000|2021-06-25 17:51:10|7534.6|7531.8|7535.6|7532.8|7535.7|7532.9|7534.6|7531.8|17
1624643480000|2021-06-25 17:51:20|7536.1|7533.3|7535.1|7532.3|7536.1|7533.3|7535.1|7532.3|22
1624643490000|2021-06-25 17:51:30|7535.6|7532.8|7535.1|7532.3|7535.6|7532.8|7534.6|7531.8|13
1624643500000|2021-06-25 17:51:40|7535.6|7532.8|7535.1|7532.3|7535.6|7532.8|7535.1|7532.3|29
1624643510000|2021-06-25 17:51:50|7535.6|7532.8|7536.1|7533.3|7536.1|7533.3|7535.6|7532.8|1
1624643520000|2021-06-25 17:52:00|7535.6|7532.8|7534.6|7531.8|7535.6|7532.8|7534.6|7531.8|34
1624643530000|2021-06-25 17:52:10|7535.1|7532.3|7534.6|7531.8|7535.1|7532.3|7534.6|7531.8|23
1624643540000|2021-06-25 17:52:20|7534.7|7531.9|7535.7|7532.9|7535.7|7532.9|7534.7|7531.9|7
1624643550000|2021-06-25 17:52:30|7536.6|7533.8|7535.6|7532.8|7536.6|7533.8|7535.6|7532.8|0
1624643560000|2021-06-25 17:52:40|7535.7|7532.9|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|0
1624643570000|2021-06-25 17:52:50|7534.6|7531.8|7534.6|7531.8|7535.1|7532.3|7534.6|7531.8|3
1624643580000|2021-06-25 17:53:00|7534.7|7531.9|7533.7|7530.9|7535.6|7532.8|7533.6|7530.8|12
1624643590000|2021-06-25 17:53:10|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|1
1624643600000|2021-06-25 17:53:20|7535.1|7532.3|7533.6|7530.8|7535.6|7532.8|7533.6|7530.8|35
1624643610000|2021-06-25 17:53:30|7533.1|7530.3|7533.6|7530.8|7533.6|7530.8|7533.1|7530.3|15
1624643620000|2021-06-25 17:53:40|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|2
1624643630000|2021-06-25 17:53:50|7533.6|7530.8|7534.1|7531.3|7534.6|7531.8|7533.6|7530.8|1
1624643640000|2021-06-25 17:54:00|7533.6|7530.8|7534.1|7531.3|7534.1|7531.3|7533.6|7530.8|2
1624643650000|2021-06-25 17:54:10|7533.6|7530.8|7533.1|7530.3|7533.6|7530.8|7533.1|7530.3|8
1624643660000|2021-06-25 17:54:20|7532.6|7529.8|7532.6|7529.8|7532.7|7529.9|7532.6|7529.8|4
1624643670000|2021-06-25 17:54:30|7532.5|7529.7|7531.6|7528.8|7532.6|7529.8|7531.1|7528.3|38
1624643680000|2021-06-25 17:54:40|7531.1|7528.3|7531.6|7528.8|7531.6|7528.8|7530.6|7527.8|12
1624643690000|2021-06-25 17:54:50|||||||||9
1624643700000|2021-06-25 17:55:00|7531.1|7528.3|7530.1|7527.3|7531.6|7528.8|7529.6|7526.8|36
1624643710000|2021-06-25 17:55:10|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|40
1624643720000|2021-06-25 17:55:20|7529.7|7526.9|7529.6|7526.8|7529.7|7526.9|7529.6|7526.8|6
1624643730000|2021-06-25 17:55:30|7530.6|7527.8|7529.6|7526.8|7531.1|7528.3|7529.1|7526.3|85
1624643740000|2021-06-25 17:55:40|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|2
1624643750000|2021-06-25 17:55:50|7529.6|7526.8|7530.1|7527.3|7530.6|7527.8|7529.1|7526.3|20
1624643760000|2021-06-25 17:56:00|7530.6|7527.8|7533.6|7530.8|7533.6|7530.8|7530.6|7527.8|241
1624643770000|2021-06-25 17:56:10|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|3
1624643780000|2021-06-25 17:56:20|7533.6|7530.8|7532.6|7529.8|7533.6|7530.8|7532.1|7529.3|9
1624643790000|2021-06-25 17:56:30|7532.7|7529.9|7533.1|7530.3|7533.1|7530.3|7532.6|7529.8|52
1624643800000|2021-06-25 17:56:40|7532.6|7529.8|7533.7|7530.9|7533.7|7530.9|7532.6|7529.8|35
1624643810000|2021-06-25 17:56:50|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7533.6|7530.8|3
1624643820000|2021-06-25 17:57:00|7533.7|7530.9|7535.6|7532.8|7535.7|7532.9|7533.7|7530.9|29
1624643830000|2021-06-25 17:57:10|7535.1|7532.3|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|28
1624643850000|2021-06-25 17:57:30|7535.1|7532.3|7534.7|7531.9|7535.1|7532.3|7534.7|7531.9|18
1624643860000|2021-06-25 17:57:40|7534.6|7531.8|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|24
1624643870000|2021-06-25 17:57:50|||||||||7
1624643880000|2021-06-25 17:58:00|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|1
1624643890000|2021-06-25 17:58:10|7534.7|7531.9|7535.1|7532.3|7535.1|7532.3|7534.7|7531.9|0
1624643900000|2021-06-25 17:58:20|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|20
1624643910000|2021-06-25 17:58:30|7534.7|7531.9|7535|7532.2|7535.6|7532.8|7534.7|7531.9|7
1624643920000|2021-06-25 17:58:40|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7532.7|7529.9|25
1624643930000|2021-06-25 17:58:50|7533.1|7530.3|7533.6|7530.8|7533.6|7530.8|7533.1|7530.3|2
1624643940000|2021-06-25 17:59:00|||||||||2
1624643950000|2021-06-25 17:59:10|||||||||3
1624643960000|2021-06-25 17:59:20|7533.7|7530.9|7534.7|7531.9|7534.7|7531.9|7533.7|7530.9|44
1624643970000|2021-06-25 17:59:30|7535.6|7532.8|7534.7|7531.9|7535.6|7532.8|7534.7|7531.9|4
1624643980000|2021-06-25 17:59:40|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|0
1624643990000|2021-06-25 17:59:50|7535.1|7532.3|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|32
1624644000000|2021-06-25 18:00:00|7534.7|7531.9|7534.6|7531.8|7535.6|7532.8|7533.6|7530.8|22
1624644010000|2021-06-25 18:00:10|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|4
1624644020000|2021-06-25 18:00:20|7533.7|7530.9|7533.6|7530.8|7533.7|7530.9|7533.6|7530.8|4
1624644030000|2021-06-25 18:00:30|7533.1|7530.3|7531.6|7528.8|7533.1|7530.3|7531.6|7528.8|20
1624644040000|2021-06-25 18:00:40|7531.7|7528.9|7531.6|7528.8|7531.7|7528.9|7531.6|7528.8|2
1624644050000|2021-06-25 18:00:50|7531.1|7528.3|7530.6|7527.8|7531.6|7528.8|7530.6|7527.8|27
1624644060000|2021-06-25 18:01:00|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|3
1624644070000|2021-06-25 18:01:10|||||||||1
1624644080000|2021-06-25 18:01:20|7531.1|7528.3|7530.6|7527.8|7531.1|7528.3|7530.6|7527.8|1
1624644090000|2021-06-25 18:01:30|7530.7|7527.9|7530.6|7527.8|7530.7|7527.9|7530.6|7527.8|130
1624644100000|2021-06-25 18:01:40|||||||||2
1624644110000|2021-06-25 18:01:50|7529.6|7526.8|7529.7|7526.9|7529.7|7526.9|7529.6|7526.8|3
1624644120000|2021-06-25 18:02:00|7529.8|7527|7529.7|7526.9|7531.6|7528.8|7529.7|7526.9|16
1624644130000|2021-06-25 18:02:10|7530.6|7527.8|7530.1|7527.3|7530.6|7527.8|7530.1|7527.3|0
1624644140000|2021-06-25 18:02:20|7530.6|7527.8|7532.6|7529.8|7532.6|7529.8|7530.6|7527.8|4
1624644150000|2021-06-25 18:02:30|||||||||11
1624644170000|2021-06-25 18:02:50|7532.7|7529.9|7533.1|7530.3|7533.1|7530.3|7532.6|7529.8|7
1624644180000|2021-06-25 18:03:00|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.1|7530.3|4
1624644190000|2021-06-25 18:03:10|7533.2|7530.4|7532.7|7529.9|7533.6|7530.8|7532.7|7529.9|4
1624644200000|2021-06-25 18:03:20|7532.6|7529.8|7532.1|7529.3|7532.6|7529.8|7532.1|7529.3|1
1624644210000|2021-06-25 18:03:30|7532.6|7529.8|7532.6|7529.8|7532.7|7529.9|7532.6|7529.8|10
1624644220000|2021-06-25 18:03:40|7532.7|7529.9|7532.6|7529.8|7532.7|7529.9|7532.1|7529.3|10
1624644230000|2021-06-25 18:03:50|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|0
1624644240000|2021-06-25 18:04:00|7533.6|7530.8|7533.1|7530.3|7533.6|7530.8|7533.1|7530.3|22
1624644250000|2021-06-25 18:04:10|7533.6|7530.8|7533.1|7530.3|7533.7|7530.9|7533.1|7530.3|10
1624644260000|2021-06-25 18:04:20|7533.2|7530.4|7533.1|7530.3|7533.6|7530.8|7533.1|7530.3|5
1624644270000|2021-06-25 18:04:30|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|0
1624644280000|2021-06-25 18:04:40|7532.7|7529.9|7532.6|7529.8|7532.7|7529.9|7532.6|7529.8|5
1624644290000|2021-06-25 18:04:50|7532.7|7529.9|7532.6|7529.8|7532.7|7529.9|7532.6|7529.8|1
1624644300000|2021-06-25 18:05:00|7531.7|7528.9|7533.1|7530.3|7533.1|7530.3|7531.7|7528.9|9
1624644310000|2021-06-25 18:05:10|||||||||28
1624644320000|2021-06-25 18:05:20|||||||||2
1624644330000|2021-06-25 18:05:30|7532.7|7529.9|7533.7|7530.9|7534.1|7531.3|7532.6|7529.8|20
1624644340000|2021-06-25 18:05:40|7534.6|7531.8|7534.6|7531.8|7534.7|7531.9|7534.1|7531.3|12
1624644350000|2021-06-25 18:05:50|7534.1|7531.3|7534.6|7531.8|7534.7|7531.9|7533.6|7530.8|33
1624644360000|2021-06-25 18:06:00|7534.1|7531.3|7534.1|7531.3|7534.6|7531.8|7533.7|7530.9|16
1624644370000|2021-06-25 18:06:10|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7533.6|7530.8|9
1624644380000|2021-06-25 18:06:20|7533.1|7530.3|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|6
1624644390000|2021-06-25 18:06:30|7533.1|7530.3|7534.1|7531.3|7534.1|7531.3|7532.7|7529.9|20
1624644400000|2021-06-25 18:06:40|7533.7|7530.9|7533.1|7530.3|7533.7|7530.9|7533.1|7530.3|19
1624644410000|2021-06-25 18:06:50|7533.2|7530.4|7532.6|7529.8|7533.6|7530.8|7532.6|7529.8|89
1624644420000|2021-06-25 18:07:00|7532.1|7529.3|7534.6|7531.8|7534.6|7531.8|7532.1|7529.3|22
1624644430000|2021-06-25 18:07:10|7533.7|7530.9|7533.6|7530.8|7533.7|7530.9|7533.1|7530.3|42
1624644440000|2021-06-25 18:07:20|7533.1|7530.3|7531.6|7528.8|7533.1|7530.3|7531.6|7528.8|11
1624644450000|2021-06-25 18:07:30|7530.1|7527.3|7531.1|7528.3|7531.1|7528.3|7529.6|7526.8|20
1624644460000|2021-06-25 18:07:40|7531.6|7528.8|7530.6|7527.8|7532.1|7529.3|7529.6|7526.8|45
1624644470000|2021-06-25 18:07:50|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7529.6|7526.8|200
1624644480000|2021-06-25 18:08:00|7530|7527.2|7529.1|7526.3|7530|7527.2|7528.6|7525.8|84
1624644490000|2021-06-25 18:08:10|7528.6|7525.8|7530.1|7527.3|7530.6|7527.8|7528.6|7525.8|29
1624644500000|2021-06-25 18:08:20|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|0
1624644510000|2021-06-25 18:08:30|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7529.6|7526.8|42
1624644520000|2021-06-25 18:08:40|7530.5|7527.7|7530.1|7527.3|7530.5|7527.7|7530.1|7527.3|5
1624644530000|2021-06-25 18:08:50|7530.6|7527.8|7530.7|7527.9|7530.7|7527.9|7530.6|7527.8|7
1624644540000|2021-06-25 18:09:00|7531.1|7528.3|7531.7|7528.9|7532.1|7529.3|7531.1|7528.3|11
1624644550000|2021-06-25 18:09:10|7532.1|7529.3|7530.7|7527.9|7532.6|7529.8|7530.6|7527.8|18
1624644560000|2021-06-25 18:09:20|7530.6|7527.8|7530.6|7527.8|7531.6|7528.8|7530.6|7527.8|119
1624644570000|2021-06-25 18:09:30|7530.7|7527.9|7531.6|7528.8|7531.6|7528.8|7530.7|7527.9|4
1624644580000|2021-06-25 18:09:40|7531.1|7528.3|7530.1|7527.3|7531.1|7528.3|7530.1|7527.3|13
1624644590000|2021-06-25 18:09:50|7530.6|7527.8|7531.1|7528.3|7531.1|7528.3|7530.6|7527.8|11
1624644600000|2021-06-25 18:10:00|7531.6|7528.8|7532.6|7529.8|7533.6|7530.8|7531.6|7528.8|87
1624644610000|2021-06-25 18:10:10|7532.5|7529.7|7532.1|7529.3|7532.6|7529.8|7531.6|7528.8|63
1624644620000|2021-06-25 18:10:20|7531.7|7528.9|7532.7|7529.9|7532.7|7529.9|7531.6|7528.8|40
1624644630000|2021-06-25 18:10:30|7532.6|7529.8|7532.6|7529.8|7533.1|7530.3|7532.6|7529.8|5
1624644640000|2021-06-25 18:10:40|7531.7|7528.9|7533.6|7530.8|7533.6|7530.8|7531.7|7528.9|27
1624644650000|2021-06-25 18:10:50|7533.7|7530.9|7534.7|7531.9|7535.1|7532.3|7533.6|7530.8|32
1624644660000|2021-06-25 18:11:00|7535.1|7532.3|7534.6|7531.8|7535.2|7532.4|7534.6|7531.8|7
1624644670000|2021-06-25 18:11:10|7534.2|7531.4|7534.6|7531.8|7534.7|7531.9|7534.1|7531.3|11
1624644680000|2021-06-25 18:11:20|7534.7|7531.9|7534.6|7531.8|7535.1|7532.3|7534.6|7531.8|2
1624644690000|2021-06-25 18:11:30|7534.1|7531.3|7533.7|7530.9|7534.6|7531.8|7533.7|7530.9|6
1624644700000|2021-06-25 18:11:40|7534.1|7531.3|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|93
1624644710000|2021-06-25 18:11:50|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7532.6|7529.8|2
1624644720000|2021-06-25 18:12:00|7533.5|7530.7|7533.1|7530.3|7533.5|7530.7|7532.6|7529.8|11
1624644730000|2021-06-25 18:12:10|7533.6|7530.8|7533.7|7530.9|7533.7|7530.9|7533.6|7530.8|32
1624644740000|2021-06-25 18:12:20|7534.1|7531.3|7534.1|7531.3|7534.6|7531.8|7533.6|7530.8|16
1624644750000|2021-06-25 18:12:30|7534.6|7531.8|7534.6|7531.8|7534.7|7531.9|7534.1|7531.3|12
1624644760000|2021-06-25 18:12:40|7533.7|7530.9|7534.7|7531.9|7534.7|7531.9|7533.7|7530.9|16
1624644770000|2021-06-25 18:12:50|7535.6|7532.8|7535.7|7532.9|7535.7|7532.9|7535.1|7532.3|19
1624644780000|2021-06-25 18:13:00|7536.1|7533.3|7537.1|7534.3|7538.1|7535.3|7536.1|7533.3|71
1624644790000|2021-06-25 18:13:10|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|7537.2|7534.4|25
1624644800000|2021-06-25 18:13:20|7537.2|7534.4|7536.7|7533.9|7537.2|7534.4|7536.6|7533.8|11
1624644810000|2021-06-25 18:13:30|7537.1|7534.3|7537.1|7534.3|7537.6|7534.8|7536.6|7533.8|14
1624644820000|2021-06-25 18:13:40|7537.6|7534.8|7537.7|7534.9|7537.7|7534.9|7537.1|7534.3|6
1624644830000|2021-06-25 18:13:50|7538.6|7535.8|7538.2|7535.4|7539|7536.2|7538.1|7535.3|13
1624644840000|2021-06-25 18:14:00|7538.1|7535.3|7538.7|7535.9|7538.7|7535.9|7537.7|7534.9|0
1624644850000|2021-06-25 18:14:10|7538.6|7535.8|7538.7|7535.9|7538.7|7535.9|7538.1|7535.3|62
1624644860000|2021-06-25 18:14:20|7538.2|7535.4|7539.6|7536.8|7539.6|7536.8|7538.2|7535.4|48
1624644870000|2021-06-25 18:14:30|7539.7|7536.9|7539.7|7536.9|7540.2|7537.4|7539.6|7536.8|7
1624644880000|2021-06-25 18:14:40|7540.1|7537.3|7540.6|7537.8|7540.7|7537.9|7540.1|7537.3|14
1624644890000|2021-06-25 18:14:50|7539.7|7536.9|7540.2|7537.4|7540.7|7537.9|7539.7|7536.9|7
1624644900000|2021-06-25 18:15:00|7540.7|7537.9|7540.6|7537.8|7541.6|7538.8|7539.7|7536.9|66
1624644910000|2021-06-25 18:15:10|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|8
1624644920000|2021-06-25 18:15:20|7540.1|7537.3|7538.1|7535.3|7540.1|7537.3|7538.1|7535.3|39
1624644930000|2021-06-25 18:15:30|7538.2|7535.4|7538.1|7535.3|7538.2|7535.4|7538.1|7535.3|1
1624644940000|2021-06-25 18:15:40|7537.7|7534.9|7535.7|7532.9|7537.7|7534.9|7535.7|7532.9|47
1624644950000|2021-06-25 18:15:50|7535.6|7532.8|7537.2|7534.4|7537.2|7534.4|7535.6|7532.8|8
1624644960000|2021-06-25 18:16:00|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|0
1624644970000|2021-06-25 18:16:10|7537.6|7534.8|7538.7|7535.9|7538.7|7535.9|7537.1|7534.3|37
1624644980000|2021-06-25 18:16:20|7539.1|7536.3|7539.6|7536.8|7539.7|7536.9|7539.1|7536.3|8
1624644990000|2021-06-25 18:16:30|7539.7|7536.9|7539.1|7536.3|7540.1|7537.3|7539.1|7536.3|41
1624645000000|2021-06-25 18:16:40|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.6|7535.8|8
1624645010000|2021-06-25 18:16:50|7538.6|7535.8|7538.6|7535.8|7538.7|7535.9|7538.6|7535.8|11
1624645020000|2021-06-25 18:17:00|7538.7|7535.9|7538.1|7535.3|7539.7|7536.9|7538.1|7535.3|7
1624645030000|2021-06-25 18:17:10|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|7537.6|7534.8|2
1624645040000|2021-06-25 18:17:20|7538.2|7535.4|7538.7|7535.9|7538.7|7535.9|7538.2|7535.4|1
1624645060000|2021-06-25 18:17:40|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|6
1624645070000|2021-06-25 18:17:50|7538.6|7535.8|7536.7|7533.9|7538.7|7535.9|7536.6|7533.8|14
1624645090000|2021-06-25 18:18:10|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|3
1624645100000|2021-06-25 18:18:20|7537.1|7534.3|7537.6|7534.8|7537.7|7534.9|7536.7|7533.9|39
1624645110000|2021-06-25 18:18:30|7537.1|7534.3|7536.7|7533.9|7537.1|7534.3|7536.7|7533.9|27
1624645120000|2021-06-25 18:18:40|7537.1|7534.3|7536.1|7533.3|7537.1|7534.3|7535.7|7532.9|14
1624645130000|2021-06-25 18:18:50|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|7534.6|7531.8|39
1624645140000|2021-06-25 18:19:00|7536.1|7533.3|7537.6|7534.8|7537.6|7534.8|7536.1|7533.3|11
1624645150000|2021-06-25 18:19:10|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|21
1624645160000|2021-06-25 18:19:20|7536.7|7533.9|7537.6|7534.8|7537.6|7534.8|7536.6|7533.8|11
1624645170000|2021-06-25 18:19:30|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7537.6|7534.8|9
1624645180000|2021-06-25 18:19:40|7537.1|7534.3|7536.6|7533.8|7537.1|7534.3|7536.6|7533.8|24
1624645190000|2021-06-25 18:19:50|7537.6|7534.8|7538.1|7535.3|7538.6|7535.8|7537.6|7534.8|7
1624645200000|2021-06-25 18:20:00|7538.2|7535.4|7537.1|7534.3|7538.6|7535.8|7536.6|7533.8|39
1624645210000|2021-06-25 18:20:10|7537.6|7534.8|7537.1|7534.3|7537.6|7534.8|7536.7|7533.9|68
1624645220000|2021-06-25 18:20:20|7537.6|7534.8|7534.1|7531.3|7537.6|7534.8|7533.6|7530.8|378
1624645230000|2021-06-25 18:20:30|7533.6|7530.8|7535.1|7532.3|7535.6|7532.8|7533.6|7530.8|21
1624645240000|2021-06-25 18:20:40|7535.6|7532.8|7534.6|7531.8|7535.6|7532.8|7534.6|7531.8|9
1624645250000|2021-06-25 18:20:50|7534.5|7531.7|7534.1|7531.3|7534.5|7531.7|7533.6|7530.8|20
1624645260000|2021-06-25 18:21:00|7533.6|7530.8|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|13
1624645270000|2021-06-25 18:21:10|7534.1|7531.3|7535.6|7532.8|7535.6|7532.8|7534.1|7531.3|23
1624645280000|2021-06-25 18:21:20|7534.6|7531.8|7533.5|7530.7|7534.6|7531.8|7533.5|7530.7|11
1624645290000|2021-06-25 18:21:30|7533.1|7530.3|7530.5|7527.7|7533.1|7530.3|7530.5|7527.7|39
1624645300000|2021-06-25 18:21:40|7530.6|7527.8|7529.6|7526.8|7530.6|7527.8|7529.1|7526.3|13
1624645310000|2021-06-25 18:21:50|7530.6|7527.8|7531.1|7528.3|7531.5|7528.7|7530.1|7527.3|61
1624645320000|2021-06-25 18:22:00|7530.6|7527.8|7531.5|7528.7|7531.5|7528.7|7530.1|7527.3|4
1624645330000|2021-06-25 18:22:10|7529.6|7526.8|7528.6|7525.8|7531|7528.2|7528.6|7525.8|52
1624645340000|2021-06-25 18:22:20|7528.7|7525.9|7530.6|7527.8|7530.6|7527.8|7528.6|7525.8|191
1624645350000|2021-06-25 18:22:30|7531.5|7528.7|7532.1|7529.3|7532.1|7529.3|7531.1|7528.3|14
1624645360000|2021-06-25 18:22:40|7532.5|7529.7|7532.6|7529.8|7533.6|7530.8|7532.5|7529.7|33
1624645370000|2021-06-25 18:22:50|7533.5|7530.7|7533.1|7530.3|7533.6|7530.8|7532.6|7529.8|11
1624645380000|2021-06-25 18:23:00|7532.6|7529.8|7535.5|7532.7|7535.6|7532.8|7532.5|7529.7|163
1624645390000|2021-06-25 18:23:10|7534.6|7531.8|7534.1|7531.3|7535.1|7532.3|7534.1|7531.3|55
1624645400000|2021-06-25 18:23:20|7534.5|7531.7|7534.6|7531.8|7534.6|7531.8|7534.5|7531.7|1
1624645410000|2021-06-25 18:23:30|7534.5|7531.7|7534.6|7531.8|7534.6|7531.8|7534.5|7531.7|24
1624645420000|2021-06-25 18:23:40|7535.1|7532.3|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|17
1624645430000|2021-06-25 18:23:50|||||||||3
1624645440000|2021-06-25 18:24:00|7535.1|7532.3|7534.5|7531.7|7535.1|7532.3|7534.5|7531.7|12
1624645450000|2021-06-25 18:24:10|7534.6|7531.8|7535.1|7532.3|7535.6|7532.8|7534.6|7531.8|72
1624645460000|2021-06-25 18:24:20|7534.7|7531.9|7535.6|7532.8|7536.6|7533.8|7534.7|7531.9|39
1624645470000|2021-06-25 18:24:30|7536.1|7533.3|7536.6|7533.8|7537.6|7534.8|7535.6|7532.8|31
1624645480000|2021-06-25 18:24:40|7536.1|7533.3|7536.1|7533.3|7536.6|7533.8|7536.1|7533.3|22
1624645490000|2021-06-25 18:24:50|7535.6|7532.8|7536.1|7533.3|7536.1|7533.3|7535.6|7532.8|2
1624645500000|2021-06-25 18:25:00|7536.6|7533.8|7534.6|7531.8|7537.1|7534.3|7534.6|7531.8|69
1624645510000|2021-06-25 18:25:10|7534.5|7531.7|7535.1|7532.3|7535.6|7532.8|7534.5|7531.7|18
1624645520000|2021-06-25 18:25:20|7535.6|7532.8|7534.5|7531.7|7535.6|7532.8|7534.1|7531.3|11
1624645530000|2021-06-25 18:25:30|7534.1|7531.3|7532.6|7529.8|7534.1|7531.3|7532.6|7529.8|16
1624645540000|2021-06-25 18:25:40|7533.1|7530.3|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|11
1624645550000|2021-06-25 18:25:50|7533.1|7530.3|7535.5|7532.7|7535.6|7532.8|7533.1|7530.3|17
1624645560000|2021-06-25 18:26:00|7535.1|7532.3|7534.1|7531.3|7535.1|7532.3|7534.1|7531.3|17
1624645570000|2021-06-25 18:26:10|7534.2|7531.4|7535.1|7532.3|7535.6|7532.8|7534.2|7531.4|61
1624645580000|2021-06-25 18:26:20|7535.6|7532.8|7534.6|7531.8|7535.6|7532.8|7534.6|7531.8|20
1624645590000|2021-06-25 18:26:30|7535.1|7532.3|7535.1|7532.3|7535.6|7532.8|7535|7532.2|38
1624645600000|2021-06-25 18:26:40|7534.6|7531.8|7535.1|7532.3|7535.1|7532.3|7534.6|7531.8|22
1624645610000|2021-06-25 18:26:50|7535.2|7532.4|7536.6|7533.8|7537.1|7534.3|7535.2|7532.4|141
1624645620000|2021-06-25 18:27:00|7536.1|7533.3|7536.6|7533.8|7536.6|7533.8|7535.6|7532.8|155
1624645630000|2021-06-25 18:27:10|7537.1|7534.3|7538.6|7535.8|7538.6|7535.8|7536.6|7533.8|105
1624645640000|2021-06-25 18:27:20|7538.2|7535.4|7539.6|7536.8|7540.6|7537.8|7537.6|7534.8|136
1624645650000|2021-06-25 18:27:30|7539.5|7536.7|7540.6|7537.8|7540.6|7537.8|7539.5|7536.7|24
1624645660000|2021-06-25 18:27:40|7540.2|7537.4|7540.6|7537.8|7540.6|7537.8|7539.6|7536.8|69
1624645670000|2021-06-25 18:27:50|7540.5|7537.7|7541.5|7538.7|7541.5|7538.7|7540.5|7537.7|110
1624645680000|2021-06-25 18:28:00|7541.6|7538.8|7542.6|7539.8|7542.6|7539.8|7541.5|7538.7|611
1624645690000|2021-06-25 18:28:10|7542.7|7539.9|7547.6|7544.8|7547.7|7544.9|7542.7|7539.9|193
1624645700000|2021-06-25 18:28:20|||||||||118
1624645710000|2021-06-25 18:28:30|7548.2|7545.4|7547.7|7544.9|7548.6|7545.8|7547.6|7544.8|104
1624645720000|2021-06-25 18:28:40|7547.6|7544.8|7546.7|7543.9|7547.6|7544.8|7545.7|7542.9|96
1624645730000|2021-06-25 18:28:50|7546.6|7543.8|7544.6|7541.8|7546.6|7543.8|7543.7|7540.9|144
1624645740000|2021-06-25 18:29:00|7544.7|7541.9|7546.7|7543.9|7546.7|7543.9|7544.2|7541.4|180
1624645750000|2021-06-25 18:29:10|7546.6|7543.8|7546.6|7543.8|7546.7|7543.9|7546.6|7543.8|143
1624645760000|2021-06-25 18:29:20|7546.7|7543.9|7547.6|7544.8|7547.7|7544.9|7546.6|7543.8|169
1624645770000|2021-06-25 18:29:30|7547.7|7544.9|7547.6|7544.8|7547.7|7544.9|7547.6|7544.8|141
1624645780000|2021-06-25 18:29:40|7547.7|7544.9|7548.6|7545.8|7548.6|7545.8|7547.7|7544.9|151
1624645790000|2021-06-25 18:29:50|7549.6|7546.8|7547.6|7544.8|7549.6|7546.8|7547.6|7544.8|183
1624645800000|2021-06-25 18:30:00|7547.7|7544.9|7544.6|7541.8|7547.7|7544.9|7543.7|7540.9|250
1624645810000|2021-06-25 18:30:10|7544.2|7541.4|7543.6|7540.8|7544.7|7541.9|7543.5|7540.7|636
1624645820000|2021-06-25 18:30:20|7543.5|7540.7|7543.6|7540.8|7543.6|7540.8|7542.6|7539.8|70
1624645830000|2021-06-25 18:30:30|7544.5|7541.7|7543.6|7540.8|7544.5|7541.7|7542.6|7539.8|16
1624645840000|2021-06-25 18:30:40|7543.5|7540.7|7541.1|7538.3|7543.6|7540.8|7540.6|7537.8|41
1624645850000|2021-06-25 18:30:50|7541.5|7538.7|7541.1|7538.3|7541.5|7538.7|7540.5|7537.7|103
1624645860000|2021-06-25 18:31:00|7540.6|7537.8|7540.5|7537.7|7541.5|7538.7|7540.5|7537.7|76
1624645870000|2021-06-25 18:31:10|7540.6|7537.8|7540.1|7537.3|7541.1|7538.3|7540.1|7537.3|23
1624645880000|2021-06-25 18:31:20|7540.5|7537.7|7541.5|7538.7|7541.5|7538.7|7540.1|7537.3|28
1624645890000|2021-06-25 18:31:30|7541.1|7538.3|7540.6|7537.8|7541.1|7538.3|7540.5|7537.7|6
1624645900000|2021-06-25 18:31:40|7541.1|7538.3|7541.5|7538.7|7541.5|7538.7|7541.1|7538.3|23
1624645910000|2021-06-25 18:31:50|||||||||77
1624645920000|2021-06-25 18:32:00|7543.2|7540.4|7545.5|7542.7|7545.5|7542.7|7543.2|7540.4|24
1624645930000|2021-06-25 18:32:10|7545|7542.2|7544.6|7541.8|7545.1|7542.3|7544.5|7541.7|5
1624645950000|2021-06-25 18:32:30|7544.5|7541.7|7544.6|7541.8|7544.6|7541.8|7544.5|7541.7|7
1624645960000|2021-06-25 18:32:40|7545.1|7542.3|7546.1|7543.3|7546.1|7543.3|7545.1|7542.3|15
1624645970000|2021-06-25 18:32:50|7545.6|7542.8|7547.1|7544.3|7547.1|7544.3|7545.6|7542.8|12
1624645980000|2021-06-25 18:33:00|7547.6|7544.8|7546.6|7543.8|7547.6|7544.8|7546.6|7543.8|19
1624645990000|2021-06-25 18:33:10|7547.5|7544.7|7547.1|7544.3|7547.5|7544.7|7547.1|7544.3|11
1624646000000|2021-06-25 18:33:20|7547.5|7544.7|7545.6|7542.8|7547.5|7544.7|7545.6|7542.8|4
1624646010000|2021-06-25 18:33:30|7546.1|7543.3|7544.5|7541.7|7546.1|7543.3|7544.5|7541.7|15
1624646020000|2021-06-25 18:33:40|7544.6|7541.8|7543.6|7540.8|7545.1|7542.3|7543.6|7540.8|6
1624646030000|2021-06-25 18:33:50|7543.5|7540.7|7543.1|7540.3|7543.5|7540.7|7543.1|7540.3|3
1624646040000|2021-06-25 18:34:00|7543.2|7540.4|7543.6|7540.8|7543.6|7540.8|7542.6|7539.8|10
1624646050000|2021-06-25 18:34:10|||||||||8
1624646060000|2021-06-25 18:34:20|7543.5|7540.7|7543.1|7540.3|7543.5|7540.7|7542.6|7539.8|14
1624646070000|2021-06-25 18:34:30|7543|7540.2|7543.1|7540.3|7543.1|7540.3|7543|7540.2|0
1624646080000|2021-06-25 18:34:40|7542.2|7539.4|7540.5|7537.7|7542.6|7539.8|7540.5|7537.7|66
1624646090000|2021-06-25 18:34:50|7540.2|7537.4|7540.1|7537.3|7540.6|7537.8|7540.1|7537.3|6
1624646100000|2021-06-25 18:35:00|7539.5|7536.7|7540.1|7537.3|7540.1|7537.3|7538.1|7535.3|87
1624646110000|2021-06-25 18:35:10|7539.6|7536.8|7540.6|7537.8|7540.6|7537.8|7539.6|7536.8|5
1624646120000|2021-06-25 18:35:20|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|2
1624646130000|2021-06-25 18:35:30|7541.2|7538.4|7541.6|7538.8|7541.6|7538.8|7541.2|7538.4|18
1624646150000|2021-06-25 18:35:50|||||||||34
1624646170000|2021-06-25 18:36:10|7542.1|7539.3|7542.5|7539.7|7542.6|7539.8|7542.1|7539.3|11
1624646180000|2021-06-25 18:36:20|7541.6|7538.8|7542.6|7539.8|7542.6|7539.8|7541.6|7538.8|14
1624646190000|2021-06-25 18:36:30|7542.1|7539.3|7546.2|7543.4|7546.2|7543.4|7542.1|7539.3|291
1624646200000|2021-06-25 18:36:40|7546.6|7543.8|7542.6|7539.8|7546.6|7543.8|7542.1|7539.3|125
1624646210000|2021-06-25 18:36:50|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7541.6|7538.8|15
1624646220000|2021-06-25 18:37:00|7541.6|7538.8|7542.1|7539.3|7542.1|7539.3|7541.6|7538.8|6
1624646230000|2021-06-25 18:37:10|7542.2|7539.4|7541.6|7538.8|7542.6|7539.8|7541.6|7538.8|5
1624646240000|2021-06-25 18:37:20|7540.7|7537.9|7541.6|7538.8|7541.6|7538.8|7540.7|7537.9|2
1624646250000|2021-06-25 18:37:30|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|0
1624646260000|2021-06-25 18:37:40|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|0
1624646280000|2021-06-25 18:38:00|7542.1|7539.3|7541.1|7538.3|7542.1|7539.3|7541.1|7538.3|2
1624646290000|2021-06-25 18:38:10|7541.2|7538.4|7541.6|7538.8|7541.6|7538.8|7541.2|7538.4|0
1624646300000|2021-06-25 18:38:20|7541.5|7538.7|7540.1|7537.3|7541.5|7538.7|7540.1|7537.3|2
1624646310000|2021-06-25 18:38:30|7540.2|7537.4|7540.1|7537.3|7540.6|7537.8|7540.1|7537.3|9
1624646320000|2021-06-25 18:38:40|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|2
1624646330000|2021-06-25 18:38:50|7541.1|7538.3|7542.1|7539.3|7542.6|7539.8|7541.1|7538.3|3
1624646340000|2021-06-25 18:39:00|7541.6|7538.8|7542.1|7539.3|7542.1|7539.3|7541.5|7538.7|23
1624646350000|2021-06-25 18:39:10|7541.6|7538.8|7540.6|7537.8|7541.6|7538.8|7540.6|7537.8|3
1624646360000|2021-06-25 18:39:20|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|5
1624646370000|2021-06-25 18:39:30|7540.6|7537.8|7540.2|7537.4|7540.6|7537.8|7540.1|7537.3|4
1624646380000|2021-06-25 18:39:40|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|2
1624646390000|2021-06-25 18:39:50|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|8
1624646400000|2021-06-25 18:40:00|7540|7537.2|7538.6|7535.8|7540|7537.2|7537.6|7534.8|16
1624646410000|2021-06-25 18:40:10|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|15
1624646420000|2021-06-25 18:40:20|||||||||1
1624646430000|2021-06-25 18:40:30|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|6
1624646440000|2021-06-25 18:40:40|7537.5|7534.7|7537.6|7534.8|7537.6|7534.8|7537.5|7534.7|26
1624646450000|2021-06-25 18:40:50|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7536.6|7533.8|7
1624646460000|2021-06-25 18:41:00|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|6
1624646470000|2021-06-25 18:41:10|7538.1|7535.3|7539.1|7536.3|7539.1|7536.3|7538.1|7535.3|12
1624646480000|2021-06-25 18:41:20|7539.6|7536.8|7539.1|7536.3|7539.6|7536.8|7539.1|7536.3|7
1624646490000|2021-06-25 18:41:30|7540.1|7537.3|7539.6|7536.8|7540.1|7537.3|7539.5|7536.7|13
1624646500000|2021-06-25 18:41:40|7539.5|7536.7|7539.6|7536.8|7539.6|7536.8|7539.5|7536.7|2
1624646510000|2021-06-25 18:41:50|7539.5|7536.7|7538.5|7535.7|7539.5|7536.7|7538.5|7535.7|25
1624646520000|2021-06-25 18:42:00|7538.6|7535.8|7540.1|7537.3|7540.6|7537.8|7538.5|7535.7|351
1624646530000|2021-06-25 18:42:10|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.5|7537.7|41
1624646540000|2021-06-25 18:42:20|7540.5|7537.7|7539.6|7536.8|7540.5|7537.7|7539.6|7536.8|2
1624646560000|2021-06-25 18:42:40|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|0
1624646580000|2021-06-25 18:43:00|7539.6|7536.8|7540.6|7537.8|7540.6|7537.8|7539.6|7536.8|35
1624646590000|2021-06-25 18:43:10|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|0
1624646600000|2021-06-25 18:43:20|7541.2|7538.4|7541.6|7538.8|7542.1|7539.3|7541.2|7538.4|1
1624646640000|2021-06-25 18:44:00|7542.1|7539.3|7541.6|7538.8|7542.1|7539.3|7541.6|7538.8|15
1624646650000|2021-06-25 18:44:10|||||||||1
1624646660000|2021-06-25 18:44:20|7542.1|7539.3|7541.6|7538.8|7542.1|7539.3|7541.6|7538.8|2
1624646670000|2021-06-25 18:44:30|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|0
1624646680000|2021-06-25 18:44:40|7542|7539.2|7541.6|7538.8|7542|7539.2|7541.6|7538.8|0
1624646690000|2021-06-25 18:44:50|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|3
1624646710000|2021-06-25 18:45:10|7541.1|7538.3|7540.6|7537.8|7541.1|7538.3|7540.1|7537.3|18
1624646740000|2021-06-25 18:45:40|||||||||4
1624646750000|2021-06-25 18:45:50|7540.2|7537.4|7540.1|7537.3|7540.2|7537.4|7540.1|7537.3|2
1624646760000|2021-06-25 18:46:00|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|0
1624646770000|2021-06-25 18:46:10|7538.6|7535.8|7537.6|7534.8|7538.6|7535.8|7537.1|7534.3|42
1624646780000|2021-06-25 18:46:20|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|5
1624646790000|2021-06-25 18:46:30|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|28
1624646800000|2021-06-25 18:46:40|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|19
1624646810000|2021-06-25 18:46:50|7537.1|7534.3|7535.6|7532.8|7537.1|7534.3|7535.1|7532.3|9
1624646820000|2021-06-25 18:47:00|7536.1|7533.3|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|4
1624646830000|2021-06-25 18:47:10|7535.1|7532.3|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|8
1624646840000|2021-06-25 18:47:20|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|0
1624646850000|2021-06-25 18:47:30|7536.5|7533.7|7535.6|7532.8|7536.5|7533.7|7535.6|7532.8|0
1624646860000|2021-06-25 18:47:40|7535.7|7532.9|7537.1|7534.3|7537.1|7534.3|7535.7|7532.9|2
1624646880000|2021-06-25 18:48:00|7537.5|7534.7|7538.1|7535.3|7539.6|7536.8|7537.5|7534.1|165
1624646900000|2021-06-25 18:48:20|||||||||1
1624646910000|2021-06-25 18:48:30|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|102
1624646940000|2021-06-25 18:49:00|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|0
1624646950000|2021-06-25 18:49:10|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|0
1624646980000|2021-06-25 18:49:40|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|19
1624647010000|2021-06-25 18:50:10|7536.6|7533.8|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|1
1624647020000|2021-06-25 18:50:20|7537.6|7534.8|7537.1|7534.3|7537.6|7534.8|7537.1|7534.3|0
1624647030000|2021-06-25 18:50:30|7537.6|7534.8|7537|7534.2|7537.6|7534.8|7537|7534.2|1
1624647040000|2021-06-25 18:50:40|7537.5|7534.7|7537.1|7534.3|7537.6|7534.8|7537.1|7534.3|11
1624647060000|2021-06-25 18:51:00|7537.6|7534.8|7537.1|7534.3|7537.6|7534.8|7537.1|7534.3|1
1624647070000|2021-06-25 18:51:10|7537.5|7534.7|7537.5|7534.7|7537.6|7534.8|7537.5|7534.7|1
1624647090000|2021-06-25 18:51:30|7537|7534.2|7536.6|7533.8|7537|7534.2|7535.6|7532.8|14
1624647120000|2021-06-25 18:52:00|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|0
1624647140000|2021-06-25 18:52:20|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624647150000|2021-06-25 18:52:30|7537.6|7534.8|7537.5|7534.7|7537.6|7534.8|7537.5|7534.7|0
1624647170000|2021-06-25 18:52:50|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|7
1624647190000|2021-06-25 18:53:10|||||||||3
1624647210000|2021-06-25 18:53:30|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.5|7533.7|10
1624647220000|2021-06-25 18:53:40|7536.5|7533.7|7536.6|7533.8|7536.6|7533.8|7536.5|7533.7|5
1624647240000|2021-06-25 18:54:00|7536.5|7533.7|7535|7532.2|7536.5|7533.7|7535|7532.2|6
1624647250000|2021-06-25 18:54:10|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1624647260000|2021-06-25 18:54:20|7534.1|7531.3|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|6
1624647280000|2021-06-25 18:54:40|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|0
1624647300000|2021-06-25 18:55:00|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|1
1624647310000|2021-06-25 18:55:10|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|1
1624647320000|2021-06-25 18:55:20|||||||||1
1624647330000|2021-06-25 18:55:30|7533.6|7530.8|7533.5|7530.7|7533.6|7530.8|7533.5|7530.7|3
1624647340000|2021-06-25 18:55:40|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|1
1624647350000|2021-06-25 18:55:50|7532.6|7529.8|7532.5|7529.7|7532.6|7529.8|7532.5|7529.7|1
1624647360000|2021-06-25 18:56:00|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|9
1624647370000|2021-06-25 18:56:10|7531.5|7528.7|7532.6|7529.8|7532.6|7529.8|7531.5|7528.7|33
1624647380000|2021-06-25 18:56:20|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|2
1624647390000|2021-06-25 18:56:30|7532.6|7529.8|7532.5|7529.7|7532.6|7529.8|7532.5|7529.7|1
1624647400000|2021-06-25 18:56:40|||||||||1
1624647410000|2021-06-25 18:56:50|7531.6|7528.8|7531.5|7528.7|7531.6|7528.8|7531.5|7528.7|3
1624647420000|2021-06-25 18:57:00|7531|7528.2|7530.6|7527.8|7531|7528.2|7530.6|7527.8|16
1624647440000|2021-06-25 18:57:20|||||||||1
1624647460000|2021-06-25 18:57:40|7530.5|7527.7|7529.6|7526.8|7530.5|7527.7|7529.6|7526.8|44
1624647470000|2021-06-25 18:57:50|7529.5|7526.7|7528.1|7525.3|7529.5|7526.7|7527.6|7524.8|6
1624647480000|2021-06-25 18:58:00|7528.5|7525.7|7528.6|7525.8|7528.6|7525.8|7528.5|7525.7|5
1624647490000|2021-06-25 18:58:10|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|2
1624647500000|2021-06-25 18:58:20|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|0
1624647510000|2021-06-25 18:58:30|7529.6|7526.8|7530.5|7527.7|7530.5|7527.7|7529.6|7526.8|13
1624647540000|2021-06-25 18:59:00|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|0
1624647550000|2021-06-25 18:59:10|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7529|7526.2|6
1624647560000|2021-06-25 18:59:20|7529|7526.2|7529.6|7526.8|7529.6|7526.8|7529|7526.2|0
1624647570000|2021-06-25 18:59:30|7529.5|7526.7|7529.6|7526.8|7529.6|7526.8|7529.5|7526.7|3
1624647580000|2021-06-25 18:59:40|7530.5|7527.7|7531|7528.2|7531.6|7528.8|7530.5|7527.7|10
1624647590000|2021-06-25 18:59:50|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|4
1624647600000|2021-06-25 19:00:00|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7530.6|7527.8|1
1624647610000|2021-06-25 19:00:10|7531.5|7528.7|7531.6|7528.8|7531.6|7528.8|7531.5|7528.7|0
1624647620000|2021-06-25 19:00:20|7531.5|7528.7|7531.1|7528.3|7531.5|7528.7|7531.1|7528.3|0
1624647630000|2021-06-25 19:00:30|7531.5|7528.7|7530.5|7527.7|7531.5|7528.7|7530.5|7527.7|0
1624647640000|2021-06-25 19:00:40|7530.6|7527.8|7530.5|7527.7|7530.6|7527.8|7530.5|7527.7|0
1624647650000|2021-06-25 19:00:50|7530.6|7527.8|7530.1|7527.3|7530.6|7527.8|7530.1|7527.3|3
1624647660000|2021-06-25 19:01:00|7530.6|7527.8|7530|7527.2|7530.6|7527.8|7530|7527.2|0
1624647670000|2021-06-25 19:01:10|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|0
1624647690000|2021-06-25 19:01:30|7530|7527.2|7530.1|7527.3|7530.1|7527.3|7530|7527.2|0
1624647700000|2021-06-25 19:01:40|7530|7527.2|7530.5|7527.7|7530.5|7527.7|7530|7527.2|0
1624647710000|2021-06-25 19:01:50|7530|7527.2|7530.1|7527.3|7530.6|7527.8|7530|7527.2|0
1624647720000|2021-06-25 19:02:00|7529.6|7526.8|7530.1|7527.3|7530.1|7527.3|7529.6|7526.8|1
1624647730000|2021-06-25 19:02:10|7530|7527.2|7530.1|7527.3|7530.6|7527.8|7530|7527.2|1
1624647740000|2021-06-25 19:02:20|7530|7527.2|7530.1|7527.3|7530.1|7527.3|7529.6|7526.8|9
1624647760000|2021-06-25 19:02:40|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|0
1624647770000|2021-06-25 19:02:50|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|3
1624647780000|2021-06-25 19:03:00|7530.6|7527.8|7530.5|7527.7|7530.6|7527.8|7530.5|7527.7|1
1624647790000|2021-06-25 19:03:10|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|0
1624647810000|2021-06-25 19:03:30|7530.1|7527.3|7530|7527.2|7530.6|7527.8|7530|7527.2|4
1624647820000|2021-06-25 19:03:40|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530|7527.2|1
1624647830000|2021-06-25 19:03:50|7530|7527.2|7530.6|7527.8|7530.6|7527.8|7530|7527.2|0
1624647840000|2021-06-25 19:04:00|7531.1|7528.3|7531|7528.2|7531.1|7528.3|7531|7528.2|5
1624647860000|2021-06-25 19:04:20|7531.1|7528.3|7531.5|7528.7|7531.5|7528.7|7531|7528.2|0
1624647880000|2021-06-25 19:04:40|7531|7528.2|7531|7528.2|7531|7528.2|7531|7528.2|0
1624647900000|2021-06-25 19:05:00|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|1
1624647910000|2021-06-25 19:05:10|7531.6|7528.8|7532.5|7529.7|7532.6|7529.8|7531.5|7528.7|26
1624647920000|2021-06-25 19:05:20|7532.6|7529.8|7532|7529.2|7532.6|7529.8|7532|7529.2|1
1624647930000|2021-06-25 19:05:30|7532.1|7529.3|7531.6|7528.8|7532.5|7529.7|7531.6|7528.8|1
1624647950000|2021-06-25 19:05:50|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|1
1624647970000|2021-06-25 19:06:10|7531|7528.2|7531.5|7528.7|7531.6|7528.8|7531|7528.2|125
1624647980000|2021-06-25 19:06:20|7531.1|7528.3|7531.5|7528.7|7531.6|7528.8|7531.1|7528.3|1
1624647990000|2021-06-25 19:06:30|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.1|7528.3|0
1624648000000|2021-06-25 19:06:40|7531.5|7528.7|7531.6|7528.8|7531.6|7528.8|7531.5|7528.7|0
1624648010000|2021-06-25 19:06:50|7531.5|7528.7|7531.6|7528.8|7531.6|7528.8|7531.5|7528.7|1
1624648060000|2021-06-25 19:07:40|||||||||143
1624648070000|2021-06-25 19:07:50|||||||||1
1624648080000|2021-06-25 19:08:00|7531.1|7528.3|7531|7528.2|7531.1|7528.3|7530.6|7527.8|1
1624648110000|2021-06-25 19:08:30|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|0
1624648120000|2021-06-25 19:08:40|7530.1|7527.3|7530.6|7527.8|7530.6|7527.8|7530|7527.2|6
1624648130000|2021-06-25 19:08:50|||||||||1
1624648140000|2021-06-25 19:09:00|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530|7527.2|5
1624648150000|2021-06-25 19:09:10|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|0
1624648190000|2021-06-25 19:09:50|7530.5|7527.7|7530.6|7527.8|7530.6|7527.8|7530.5|7527.7|1
1624648210000|2021-06-25 19:10:10|7530.7|7527.9|7533.1|7530.3|7533.6|7530.8|7530.7|7527.9|16
1624648220000|2021-06-25 19:10:20|7534|7531.2|7533.5|7530.7|7534|7531.2|7533.5|7530.7|6
1624648230000|2021-06-25 19:10:30|7533|7530.2|7533.6|7530.8|7534|7531.2|7533|7530.2|2
1624648240000|2021-06-25 19:10:40|7534|7531.2|7533.5|7530.7|7534|7531.2|7533.5|7530.7|0
1624648250000|2021-06-25 19:10:50|7533.6|7530.8|7533.6|7530.8|7534.5|7531.7|7533.6|7530.8|4
1624648260000|2021-06-25 19:11:00|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|0
1624648270000|2021-06-25 19:11:10|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|1
1624648280000|2021-06-25 19:11:20|7533.5|7530.7|7533.6|7530.8|7533.6|7530.8|7533.5|7530.7|0
1624648300000|2021-06-25 19:11:40|||||||||1
1624648310000|2021-06-25 19:11:50|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|1
1624648340000|2021-06-25 19:12:20|7533.6|7530.8|7534|7531.2|7534.1|7531.3|7533.6|7530.8|1
1624648360000|2021-06-25 19:12:40|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|0
1624648370000|2021-06-25 19:12:50|7534.1|7531.3|7534.5|7531.7|7534.5|7531.7|7534.1|7531.3|0
1624648380000|2021-06-25 19:13:00|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|0
1624648390000|2021-06-25 19:13:10|||||||||15
1624648400000|2021-06-25 19:13:20|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|3
1624648410000|2021-06-25 19:13:30|7534.6|7531.8|7534|7531.2|7534.6|7531.8|7534|7531.2|2
1624648420000|2021-06-25 19:13:40|7533.6|7530.8|7534.5|7531.7|7534.5|7531.7|7533.6|7530.8|2
1624648430000|2021-06-25 19:13:50|7534.6|7531.8|7534.5|7531.7|7534.6|7531.8|7534.5|7531.7|0
1624648440000|2021-06-25 19:14:00|7534|7531.2|7533.6|7530.8|7534|7531.2|7533.6|7530.8|0
1624648450000|2021-06-25 19:14:10|7534.1|7531.3|7534.5|7531.7|7534.6|7531.8|7534.1|7531.3|1
1624648460000|2021-06-25 19:14:20|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1624648490000|2021-06-25 19:14:50|7536|7533.2|7536|7533.2|7536|7533.2|7536|7533.2|6
1624648500000|2021-06-25 19:15:00|7535.5|7532.7|7536|7533.2|7536|7533.2|7535.5|7532.7|3
1624648510000|2021-06-25 19:15:10|7535.5|7532.7|7536|7533.2|7536|7533.2|7535.5|7532.7|0
1624648550000|2021-06-25 19:15:50|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|2
1624648560000|2021-06-25 19:16:00|7536|7533.2|7535.6|7532.8|7536|7533.2|7535.5|7532.7|6
1624648570000|2021-06-25 19:16:10|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|0
1624648580000|2021-06-25 19:16:20|7535|7532.2|7534.5|7531.7|7535|7532.2|7534|7531.2|18
1624648590000|2021-06-25 19:16:30|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|8
1624648600000|2021-06-25 19:16:40|7534.1|7531.3|7534.5|7531.7|7535|7532.2|7534.1|7531.3|3
1624648610000|2021-06-25 19:16:50|7534.6|7531.8|7534.5|7531.7|7534.6|7531.8|7534.5|7531.7|0
1624648620000|2021-06-25 19:17:00|7534.6|7531.8|7535|7532.2|7535|7532.2|7534.6|7531.8|1
1624648630000|2021-06-25 19:17:10|7534.6|7531.8|7535.1|7532.3|7535.1|7532.3|7534.6|7531.8|7
1624648650000|2021-06-25 19:17:30|7535.5|7532.7|7535.6|7532.8|7535.6|7532.8|7535.5|7532.7|0
1624648660000|2021-06-25 19:17:40|7536|7533.2|7535.6|7532.8|7536|7533.2|7535.5|7532.7|6
1624648670000|2021-06-25 19:17:50|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|1
1624648680000|2021-06-25 19:18:00|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7533.5|7530.7|335
1624648700000|2021-06-25 19:18:20|||||||||4
1624648710000|2021-06-25 19:18:30|||||||||68
1624648720000|2021-06-25 19:18:40|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|4
1624648730000|2021-06-25 19:18:50|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|0
1624648740000|2021-06-25 19:19:00|||||||||3
1624648780000|2021-06-25 19:19:40|||||||||1
1624648800000|2021-06-25 19:20:00|||||||||1
1624648860000|2021-06-25 19:21:00|7534|7531.2|7534|7531.2|7534|7531.2|7533.5|7530.7|6
1624648870000|2021-06-25 19:21:10|7534.5|7531.7|7534.9|7532.1|7535.5|7532.7|7534.5|7531.7|37
1624648880000|2021-06-25 19:21:20|7535|7532.2|7535|7532.2|7535|7532.2|7534.5|7531.7|6
1624648890000|2021-06-25 19:21:30|7535.4|7532.6|7535|7532.2|7535.4|7532.6|7535|7532.2|15
1624648900000|2021-06-25 19:21:40|7534.5|7531.7|7535.4|7532.6|7535.4|7532.6|7534.5|7531.7|103
1624648920000|2021-06-25 19:22:00|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|2
1624648930000|2021-06-25 19:22:10|7535.4|7532.6|7536|7533.2|7536|7533.2|7535.4|7532.6|4
1624648940000|2021-06-25 19:22:20|7535.9|7533.1|7535|7532.2|7535.9|7533.1|7535|7532.2|1
1624648980000|2021-06-25 19:23:00|||||||||9
1624648990000|2021-06-25 19:23:10|7535.4|7532.6|7534.5|7531.7|7535.4|7532.6|7534.5|7531.7|2
1624649020000|2021-06-25 19:23:40|||||||||3
1624649040000|2021-06-25 19:24:00|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|1
1624649050000|2021-06-25 19:24:10|7535.9|7533.1|7535.5|7532.7|7536|7533.2|7535.5|7532.7|7
1624649060000|2021-06-25 19:24:20|7535.4|7532.6|7535.9|7533.1|7535.9|7533.1|7535.4|7532.6|2
1624649070000|2021-06-25 19:24:30|7536|7533.2|7536.4|7533.6|7536.4|7533.6|7536|7533.2|16
1624649080000|2021-06-25 19:24:40|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.4|7533.6|17
1624649090000|2021-06-25 19:24:50|7536.4|7533.6|7536.5|7533.7|7536.5|7533.7|7536.4|7533.6|19
1624649100000|2021-06-25 19:25:00|7537|7534.2|7537.4|7534.6|7537.9|7535.1|7537|7534.2|3
1624649110000|2021-06-25 19:25:10|7537|7534.2|7537|7534.2|7537|7534.2|7536.4|7533.6|6
1624649150000|2021-06-25 19:25:50|7536.9|7534.1|7536.9|7534.1|7537|7534.2|7536.5|7533.7|5
1624649160000|2021-06-25 19:26:00|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|3
1624649170000|2021-06-25 19:26:10|7536.9|7534.1|7536.4|7533.6|7536.9|7534.1|7536.4|7533.6|20
1624649190000|2021-06-25 19:26:30|7536|7533.2|7535.9|7533.1|7536|7533.2|7535.9|7533.1|2
1624649200000|2021-06-25 19:26:40|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|1
1624649220000|2021-06-25 19:27:00|7535.9|7533.1|7535.5|7532.7|7536|7533.2|7535.4|7532.6|0
1624649230000|2021-06-25 19:27:10|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|0
1624649240000|2021-06-25 19:27:20|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|0
1624649250000|2021-06-25 19:27:30|7535.5|7532.7|7535.4|7532.6|7535.9|7533.1|7535.4|7532.6|0
1624649280000|2021-06-25 19:28:00|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|0
1624649290000|2021-06-25 19:28:10|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|24
1624649300000|2021-06-25 19:28:20|7535.5|7532.7|7535|7532.2|7535.5|7532.7|7535|7532.2|2
1624649310000|2021-06-25 19:28:30|7534.5|7531.7|7535|7532.2|7535|7532.2|7534.5|7531.7|23
1624649320000|2021-06-25 19:28:40|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|25
1624649330000|2021-06-25 19:28:50|||||||||8
1624649340000|2021-06-25 19:29:00|7535|7532.2|7535.5|7532.7|7535.5|7532.7|7535|7532.2|2
1624649350000|2021-06-25 19:29:10|7535.4|7532.6|7535|7532.2|7535.4|7532.6|7535|7532.2|2
1624649360000|2021-06-25 19:29:20|7535.4|7532.6|7535|7532.2|7535.4|7532.6|7535|7532.2|0
1624649380000|2021-06-25 19:29:40|||||||||1
1624649400000|2021-06-25 19:30:00|7535.5|7532.7|7534.5|7531.7|7535.5|7532.7|7534.5|7531.7|18
1624649410000|2021-06-25 19:30:10|7535|7532.2|7534.5|7531.7|7535|7532.2|7533.5|7530.7|10
1624649430000|2021-06-25 19:30:30|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|0
1624649440000|2021-06-25 19:30:40|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|0
1624649460000|2021-06-25 19:31:00|7534.4|7531.6|7534|7531.2|7534.4|7531.6|7534|7531.2|0
1624649470000|2021-06-25 19:31:10|7534.1|7531.3|7534.4|7531.6|7534.5|7531.7|7534.1|7531.3|4
1624649480000|2021-06-25 19:31:20|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|4
1624649490000|2021-06-25 19:31:30|7533.9|7531.1|7534|7531.2|7534|7531.2|7533.9|7531.1|1
1624649510000|2021-06-25 19:31:50|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|2
1624649520000|2021-06-25 19:32:00|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|1
1624649530000|2021-06-25 19:32:10|7533|7530.2|7533|7530.2|7533|7530.2|7532.9|7530.1|1
1624649540000|2021-06-25 19:32:20|7533.4|7530.6|7532|7529.2|7533.4|7530.6|7531.5|7528.7|5
1624649550000|2021-06-25 19:32:30|7532.9|7530.1|7533|7530.2|7533|7530.2|7532.9|7530.1|2
1624649580000|2021-06-25 19:33:00|7532.5|7529.7|7534.5|7531.7|7534.5|7531.7|7532.5|7529.7|81
1624649590000|2021-06-25 19:33:10|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|0
1624649600000|2021-06-25 19:33:20|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|2
1624649610000|2021-06-25 19:33:30|7537.5|7534.7|7539.5|7536.7|7539.5|7536.7|7537.5|7534.7|162
1624649620000|2021-06-25 19:33:40|7539.4|7536.6|7539|7536.2|7539.4|7536.6|7539|7536.2|26
1624649630000|2021-06-25 19:33:50|7539.1|7536.3|7539.5|7536.7|7539.5|7536.7|7539.1|7536.3|5
1624649650000|2021-06-25 19:34:10|7539|7536.2|7541|7538.2|7541|7538.2|7539|7536.2|57
1624649660000|2021-06-25 19:34:20|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|6
1624649670000|2021-06-25 19:34:30|||||||||4
1624649700000|2021-06-25 19:35:00|7540.1|7537.3|7540|7537.2|7540.1|7537.3|7540|7537.2|11
1624649720000|2021-06-25 19:35:20|7539|7536.2|7539|7536.2|7539|7536.2|7539|7536.2|1
1624649730000|2021-06-25 19:35:30|7538.5|7535.7|7539|7536.2|7539|7536.2|7538.5|7535.7|0
1624649740000|2021-06-25 19:35:40|7538.6|7535.8|7539|7536.2|7539|7536.2|7538.6|7535.8|0
1624649760000|2021-06-25 19:36:00|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|0
1624649810000|2021-06-25 19:36:50|||||||||3
1624649820000|2021-06-25 19:37:00|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|5
1624649870000|2021-06-25 19:37:50|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|3
1624649880000|2021-06-25 19:38:00|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624649920000|2021-06-25 19:38:40|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|1
1624649930000|2021-06-25 19:38:50|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|0
1624649950000|2021-06-25 19:39:10|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624650000000|2021-06-25 19:40:00|7537.4|7534.6|7537|7534.2|7537.4|7534.6|7537|7534.2|0
1624650030000|2021-06-25 19:40:30|||||||||1
1624650040000|2021-06-25 19:40:40|7537.5|7534.7|7537|7534.2|7537.5|7534.7|7537|7534.2|0
1624650050000|2021-06-25 19:40:50|7537.1|7534.3|7537.5|7534.7|7537.5|7534.7|7537.1|7534.3|0
1624650060000|2021-06-25 19:41:00|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|0
1624650070000|2021-06-25 19:41:10|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624650100000|2021-06-25 19:41:40|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|0
1624650110000|2021-06-25 19:41:50|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537|7534.2|0
1624650130000|2021-06-25 19:42:10|7537|7534.2|7537.5|7534.7|7537.5|7534.7|7537|7534.2|1
1624650140000|2021-06-25 19:42:20|7537.1|7534.3|7537.5|7534.7|7537.5|7534.7|7537.1|7534.3|0
1624650150000|2021-06-25 19:42:30|7537|7534.2|7537.5|7534.7|7537.5|7534.7|7537|7534.2|0
1624650160000|2021-06-25 19:42:40|7537.1|7534.3|7537|7534.2|7537.5|7534.7|7537|7534.2|0
1624650170000|2021-06-25 19:42:50|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537|7534.2|0
1624650180000|2021-06-25 19:43:00|7537|7534.2|7537.6|7534.8|7538.5|7535.7|7537|7534.2|114
1624650190000|2021-06-25 19:43:10|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7538|7535.2|3
1624650230000|2021-06-25 19:43:50|7538.1|7535.3|7538|7535.2|7538.1|7535.3|7538|7535.2|1
1624650250000|2021-06-25 19:44:10|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624650330000|2021-06-25 19:45:30|7537.1|7534.3|7537|7534.2|7537.1|7534.3|7537|7534.2|1
1624650340000|2021-06-25 19:45:40|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|0
1624650360000|2021-06-25 19:46:00|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|0
1624650370000|2021-06-25 19:46:10|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624650380000|2021-06-25 19:46:20|7537.1|7534.3|7537.5|7534.7|7537.5|7534.7|7537.1|7534.3|0
1624650410000|2021-06-25 19:46:50|7538|7535.2|7538.5|7535.7|7538.5|7535.7|7538|7535.2|43
1624650420000|2021-06-25 19:47:00|||||||||1
1624650430000|2021-06-25 19:47:10|7538.4|7535.6|7538|7535.2|7538.4|7535.6|7538|7535.2|0
1624650450000|2021-06-25 19:47:30|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624650460000|2021-06-25 19:47:40|7537.6|7534.8|7538.5|7535.7|7538.5|7535.7|7537.6|7534.8|1
1624650470000|2021-06-25 19:47:50|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|0
1624650480000|2021-06-25 19:48:00|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|3
1624650490000|2021-06-25 19:48:10|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537.4|7534.6|2
1624650510000|2021-06-25 19:48:30|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|1
1624650520000|2021-06-25 19:48:40|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624650530000|2021-06-25 19:48:50|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624650540000|2021-06-25 19:49:00|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|0
1624650570000|2021-06-25 19:49:30|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537.4|7534.6|1
1624650580000|2021-06-25 19:49:40|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537.4|7534.6|0
1624650590000|2021-06-25 19:49:50|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|18
1624650600000|2021-06-25 19:50:00|7537|7534.2|7537.5|7534.7|7537.5|7534.7|7537|7534.2|0
1624650610000|2021-06-25 19:50:10|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624650620000|2021-06-25 19:50:20|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.4|7534.6|0
1624650630000|2021-06-25 19:50:30|7537.4|7534.6|7537.4|7534.6|7537.5|7534.7|7537|7534.2|0
1624650640000|2021-06-25 19:50:40|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|1
1624650650000|2021-06-25 19:50:50|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|1
1624650660000|2021-06-25 19:51:00|7536.9|7534.1|7536.5|7533.7|7536.9|7534.1|7536.4|7533.6|0
1624650680000|2021-06-25 19:51:20|7537.1|7534.3|7538|7535.2|7538|7535.2|7537.1|7534.3|51
1624650690000|2021-06-25 19:51:30|7538.5|7535.7|7538|7535.2|7538.5|7535.7|7538|7535.2|0
1624650700000|2021-06-25 19:51:40|7538.5|7535.7|7538.4|7535.6|7538.5|7535.7|7538.4|7535.6|11
1624650720000|2021-06-25 19:52:00|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|0
1624650730000|2021-06-25 19:52:10|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|0
1624650740000|2021-06-25 19:52:20|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|1
1624650750000|2021-06-25 19:52:30|7539.4|7536.6|7540.4|7537.6|7540.5|7537.7|7539.4|7536.6|15
1624650760000|2021-06-25 19:52:40|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|0
1624650770000|2021-06-25 19:52:50|7540|7537.2|7539.5|7536.7|7540.5|7537.7|7539.5|7536.7|2
1624650780000|2021-06-25 19:53:00|7539|7536.2|7538.5|7535.7|7539|7536.2|7538.5|7535.7|0
1624650790000|2021-06-25 19:53:10|7539.4|7536.6|7539.9|7537.1|7539.9|7537.1|7539.4|7536.6|0
1624650820000|2021-06-25 19:53:40|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|0
1624650830000|2021-06-25 19:53:50|7540.5|7537.7|7540.4|7537.6|7540.5|7537.7|7540.4|7537.6|12
1624650840000|2021-06-25 19:54:00|7540|7537.2|7540.5|7537.7|7540.5|7537.7|7540|7537.2|0
1624650850000|2021-06-25 19:54:10|7540.4|7537.6|7540.5|7537.7|7540.5|7537.7|7540.4|7537.6|0
1624650860000|2021-06-25 19:54:20|7540.4|7537.6|7540.4|7537.6|7540.5|7537.7|7540.4|7537.6|3
1624650870000|2021-06-25 19:54:30|7540.5|7537.7|7540.4|7537.6|7540.5|7537.7|7540.4|7537.6|0
1624650880000|2021-06-25 19:54:40|7540.5|7537.7|7540.4|7537.6|7540.5|7537.7|7540.4|7537.6|1
1624650890000|2021-06-25 19:54:50|7540.5|7537.7|7540.4|7537.6|7540.5|7537.7|7540.4|7537.6|0
1624650900000|2021-06-25 19:55:00|7540.5|7537.7|7540.4|7537.6|7540.5|7537.7|7540.4|7537.6|0
1624650910000|2021-06-25 19:55:10|7540.5|7537.7|7541.4|7538.6|7541.5|7538.7|7540.4|7537.6|21
1624650930000|2021-06-25 19:55:30|7541|7538.2|7541|7538.2|7541.5|7538.7|7541|7538.2|7
1624650940000|2021-06-25 19:55:40|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|0
1624650950000|2021-06-25 19:55:50|7541.4|7538.6|7541|7538.2|7541.4|7538.6|7541|7538.2|0
1624650960000|2021-06-25 19:56:00|7541.5|7538.7|7540.5|7537.7|7541.5|7538.7|7540.5|7537.7|0
1624650970000|2021-06-25 19:56:10|7541|7538.2|7541.4|7538.6|7541.4|7538.6|7541|7538.2|0
1624650980000|2021-06-25 19:56:20|7541.5|7538.7|7541|7538.2|7541.5|7538.7|7541|7538.2|0
1624651010000|2021-06-25 19:56:50|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|2
1624651020000|2021-06-25 19:57:00|7541|7538.2|7540.5|7537.7|7541|7538.2|7540.5|7537.7|0
1624651030000|2021-06-25 19:57:10|7541|7538.2|7541|7538.2|7541|7538.2|7541|7538.2|0
1624651040000|2021-06-25 19:57:20|7540.9|7538.1|7540.5|7537.7|7541|7538.2|7540.5|7537.7|8
1624651050000|2021-06-25 19:57:30|7541|7538.2|7540.9|7538.1|7541|7538.2|7540.9|7538.1|0
1624651060000|2021-06-25 19:57:40|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|0
1624651070000|2021-06-25 19:57:50|7541|7538.2|7540.9|7538.1|7541|7538.2|7540.9|7538.1|0
1624651080000|2021-06-25 19:58:00|7540.5|7537.7|7540.9|7538.1|7541|7538.2|7540.5|7537.7|1
1624651090000|2021-06-25 19:58:10|7541|7538.2|7540.9|7538.1|7541|7538.2|7540.9|7538.1|0
1624651100000|2021-06-25 19:58:20|7540.5|7537.7|7540.9|7538.1|7541|7538.2|7540.5|7537.7|0
1624651110000|2021-06-25 19:58:30|7540.5|7537.7|7540.5|7537.7|7540.9|7538.1|7540.5|7537.7|0
1624651140000|2021-06-25 19:59:00|7540.9|7538.1|7540.5|7537.7|7540.9|7538.1|7540.4|7537.6|0
1624651150000|2021-06-25 19:59:10|7540.4|7537.6|7540.5|7537.7|7540.5|7537.7|7540.4|7537.6|0
1624651160000|2021-06-25 19:59:20|7540.4|7537.6|7540.5|7537.7|7540.5|7537.7|7540.4|7537.6|0
1624651170000|2021-06-25 19:59:30|7540.4|7537.6|7540.4|7537.6|7540.5|7537.7|7540.4|7537.6|2
1624651180000|2021-06-25 19:59:40|7540.5|7537.7|7540.1|7537.3|7540.5|7537.7|7539.5|7536.7|14
1624651190000|2021-06-25 19:59:50|7540.5|7537.7|7539.5|7536.7|7540.5|7537.7|7538.9|7536.1|70
1624651200000|2021-06-25 20:00:00|7539.9|7537.1|7539.9|7537.1|7540|7537.2|7539.9|7537.1|9
1624651220000|2021-06-25 20:00:20|7540|7537.2|7540.4|7537.6|7540.9|7538.1|7540|7537.2|5
1624651230000|2021-06-25 20:00:30|7540.9|7538.1|7540.4|7537.6|7540.9|7538.1|7540|7537.2|0
1624651240000|2021-06-25 20:00:40|7540.5|7537.7|7540.9|7538.1|7540.9|7538.1|7540.5|7537.7|0
1624651250000|2021-06-25 20:00:50|7539.9|7537.1|7541.4|7538.6|7541.4|7538.6|7539.9|7537.1|1
1624651260000|2021-06-25 20:01:00|7541|7538.2|7540.4|7537.6|7541|7538.2|7540.4|7537.6|1
1624651280000|2021-06-25 20:01:20|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|0
1624651290000|2021-06-25 20:01:30|7540.4|7537.6|7540.4|7537.6|7540.9|7538.1|7540.4|7537.6|0
1624651310000|2021-06-25 20:01:50|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|0
1624651320000|2021-06-25 20:02:00|7540.9|7538.1|7540.5|7537.7|7540.9|7538.1|7540.4|7537.6|0
1624651340000|2021-06-25 20:02:20|7540.4|7537.6|7540.5|7537.7|7540.5|7537.7|7540.4|7537.6|0
1624651350000|2021-06-25 20:02:30|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|0
1624651360000|2021-06-25 20:02:40|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|0
1624651380000|2021-06-25 20:03:00|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|0
1624651390000|2021-06-25 20:03:10|7540.4|7537.6|7541.4|7538.6|7541.4|7538.6|7540.4|7537.6|35
1624651400000|2021-06-25 20:03:20|7540.9|7538.1|7540.9|7538.1|7541|7538.2|7540.4|7537.6|15
1624651410000|2021-06-25 20:03:30|7541|7538.2|7541|7538.2|7541|7538.2|7540.9|7538.1|0
1624651420000|2021-06-25 20:03:40|7540.9|7538.1|7540.5|7537.7|7540.9|7538.1|7540.5|7537.7|0
1624651430000|2021-06-25 20:03:50|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|0
1624651510000|2021-06-25 20:05:10|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|0
1624651530000|2021-06-25 20:05:30|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|0
1624651560000|2021-06-25 20:06:00|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|0
1624651580000|2021-06-25 20:06:20|||||||||1
1624651620000|2021-06-25 20:07:00|7538.9|7536.1|7538.5|7535.7|7538.9|7536.1|7538.4|7535.6|2
1624651680000|2021-06-25 20:08:00|||||||||25
1624651690000|2021-06-25 20:08:10|7538|7535.2|7537.9|7535.1|7538|7535.2|7537.9|7535.1|1
1624651720000|2021-06-25 20:08:40|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537.4|7534.6|2
1624651740000|2021-06-25 20:09:00|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|0
1624651750000|2021-06-25 20:09:10|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|0
1624651760000|2021-06-25 20:09:20|||||||||3
1624651770000|2021-06-25 20:09:30|||||||||2
1624651810000|2021-06-25 20:10:10|7538|7535.2|7538.5|7535.7|7538.5|7535.7|7538|7535.2|1
1624651820000|2021-06-25 20:10:20|7539.3|7536.5|7538.9|7536.1|7539.3|7536.5|7538.4|7535.6|0
1624651830000|2021-06-25 20:10:30|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|0
1624651840000|2021-06-25 20:10:40|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|0
1624651850000|2021-06-25 20:10:50|7539.5|7536.7|7539.4|7536.6|7539.5|7536.7|7539.4|7536.6|8
1624651900000|2021-06-25 20:11:40|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|1
1624651910000|2021-06-25 20:11:50|7540|7537.2|7539.4|7536.6|7540|7537.2|7539.4|7536.6|0
1624651920000|2021-06-25 20:12:00|7538.9|7536.1|7537.5|7534.7|7538.9|7536.1|7537.5|7534.7|0
1624651990000|2021-06-25 20:13:10|7537.4|7534.6|7536.9|7534.1|7537.4|7534.6|7536.9|7534.1|2
1624652010000|2021-06-25 20:13:30|7537|7534.2|7536.9|7534.1|7537|7534.2|7536.9|7534.1|0
1624652030000|2021-06-25 20:13:50|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|0
1624652040000|2021-06-25 20:14:00|7537.4|7534.6|7537|7534.2|7537.4|7534.6|7536.9|7534.1|0
1624652050000|2021-06-25 20:14:10|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624652080000|2021-06-25 20:14:40|7537|7534.2|7536.9|7534.1|7537|7534.2|7536.9|7534.1|0
1624652090000|2021-06-25 20:14:50|7537|7534.2|7537.4|7534.6|7537.4|7534.6|7536.9|7534.1|0
1624652100000|2021-06-25 20:15:00|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624652130000|2021-06-25 20:15:30|||||||||1
1624652140000|2021-06-25 20:15:40|7538|7535.2|7537.9|7535.1|7538|7535.2|7537.9|7535.1|0
1624652150000|2021-06-25 20:15:50|7537.8|7535|7536.9|7534.1|7537.8|7535|7536.9|7534.1|4
1624652170000|2021-06-25 20:16:10|||||||||9
1624652190000|2021-06-25 20:16:30|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|0
1624652210000|2021-06-25 20:16:50|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|0
1624652220000|2021-06-25 20:17:00|7536.4|7533.6|7535.9|7533.1|7536.4|7533.6|7535.9|7533.1|0
1624652250000|2021-06-25 20:17:30|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|2
1624652280000|2021-06-25 20:18:00|7536|7533.2|7535.9|7533.1|7536.4|7533.6|7535.9|7533.1|0
1624652290000|2021-06-25 20:18:10|7536|7533.2|7536.4|7533.6|7536.4|7533.6|7535.9|7533.1|1
1624652310000|2021-06-25 20:18:30|7536.5|7533.7|7537.9|7535.1|7537.9|7535.1|7536.5|7533.7|4
1624652320000|2021-06-25 20:18:40|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624652330000|2021-06-25 20:18:50|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|0
1624652340000|2021-06-25 20:19:00|7534.4|7531.6|7536.4|7533.6|7536.4|7533.6|7534.4|7531.6|117
1624652350000|2021-06-25 20:19:10|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624652360000|2021-06-25 20:19:20|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|3
1624652370000|2021-06-25 20:19:30|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|0
1624652380000|2021-06-25 20:19:40|||||||||8
1624652390000|2021-06-25 20:19:50|7539.4|7536.6|7538.4|7535.6|7539.4|7536.6|7538.4|7535.6|0
1624652400000|2021-06-25 20:20:00|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|0
1624652430000|2021-06-25 20:20:30|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624652450000|2021-06-25 20:20:50|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624652460000|2021-06-25 20:21:00|7536.4|7533.6|7537.4|7534.6|7537.4|7534.6|7536.4|7533.6|0
1624652470000|2021-06-25 20:21:10|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|0
1624652500000|2021-06-25 20:21:40|7537.4|7534.6|7537.3|7534.5|7537.4|7534.6|7537.3|7534.5|0
1624652510000|2021-06-25 20:21:50|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624652520000|2021-06-25 20:22:00|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624652530000|2021-06-25 20:22:10|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|0
1624652540000|2021-06-25 20:22:20|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|1
1624652550000|2021-06-25 20:22:30|||||||||2
1624652590000|2021-06-25 20:23:10|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|0
1624652610000|2021-06-25 20:23:30|7535.9|7533.1|7535.9|7533.1|7536.4|7533.6|7535.9|7533.1|0
1624652620000|2021-06-25 20:23:40|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|0
1624652630000|2021-06-25 20:23:50|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.8|7534|0
1624652650000|2021-06-25 20:24:10|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|1
1624652670000|2021-06-25 20:24:30|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|2
1624652690000|2021-06-25 20:24:50|||||||||1
1624652700000|2021-06-25 20:25:00|||||||||1
1624652740000|2021-06-25 20:25:40|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624652760000|2021-06-25 20:26:00|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624652780000|2021-06-25 20:26:20|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|3
1624652790000|2021-06-25 20:26:30|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624652800000|2021-06-25 20:26:40|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624652810000|2021-06-25 20:26:50|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624652820000|2021-06-25 20:27:00|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|0
1624652840000|2021-06-25 20:27:20|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|0
1624652870000|2021-06-25 20:27:50|||||||||5
1624652890000|2021-06-25 20:28:10|||||||||1
1624652920000|2021-06-25 20:28:40|7536.9|7534.1|7536.4|7533.6|7536.9|7534.1|7536.4|7533.6|0
1624652930000|2021-06-25 20:28:50|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|0
1624652970000|2021-06-25 20:29:30|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624652980000|2021-06-25 20:29:40|7538.3|7535.5|7538.4|7535.6|7538.4|7535.6|7538.3|7535.5|4
1624652990000|2021-06-25 20:29:50|7538.9|7536.1|7538.4|7535.6|7538.9|7536.1|7538.4|7535.6|3
1624653010000|2021-06-25 20:30:10|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|0
1624653020000|2021-06-25 20:30:20|7537.4|7534.6|7537.9|7535.1|7537.9|7535.1|7537.4|7534.6|0
1624653030000|2021-06-25 20:30:30|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|0
1624653070000|2021-06-25 20:31:10|||||||||1
1624653080000|2021-06-25 20:31:20|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|2
1624653100000|2021-06-25 20:31:40|||||||||1
1624653110000|2021-06-25 20:31:50|||||||||1
1624653120000|2021-06-25 20:32:00|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|4
1624653130000|2021-06-25 20:32:10|7537.9|7535.1|7538.4|7535.6|7538.4|7535.6|7537.9|7535.1|0
1624653140000|2021-06-25 20:32:20|||||||||1
1624653150000|2021-06-25 20:32:30|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|5
1624653160000|2021-06-25 20:32:40|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|0
1624653170000|2021-06-25 20:32:50|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|0
1624653190000|2021-06-25 20:33:10|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7
1624653200000|2021-06-25 20:33:20|7537.8|7535|7537.8|7535|7537.8|7535|7537.8|7535|1
1624653210000|2021-06-25 20:33:30|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|0
1624653230000|2021-06-25 20:33:50|7538.4|7535.6|7538.9|7536.1|7538.9|7536.1|7538.4|7535.6|10
1624653240000|2021-06-25 20:34:00|7538.8|7536|7538.4|7535.6|7538.8|7536|7538.4|7535.6|0
1624653290000|2021-06-25 20:34:50|||||||||1
1624653310000|2021-06-25 20:35:10|7538.8|7536|7538.4|7535.6|7539.3|7536.5|7538.4|7535.6|0
1624653320000|2021-06-25 20:35:20|7538.8|7536|7538.9|7536.1|7538.9|7536.1|7538.8|7536|10
1624653330000|2021-06-25 20:35:30|7538.8|7536|7538.8|7536|7538.8|7536|7538.8|7536|13
1624653340000|2021-06-25 20:35:40|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|10
1624653350000|2021-06-25 20:35:50|||||||||10
1624653360000|2021-06-25 20:36:00|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|10
1624653370000|2021-06-25 20:36:10|||||||||10
1624653380000|2021-06-25 20:36:20|||||||||11
1624653390000|2021-06-25 20:36:30|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|10
1624653400000|2021-06-25 20:36:40|||||||||10
1624653420000|2021-06-25 20:37:00|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|118
1624653440000|2021-06-25 20:37:20|||||||||4
1624653450000|2021-06-25 20:37:30|||||||||4
1624653470000|2021-06-25 20:37:50|||||||||2
1624653480000|2021-06-25 20:38:00|7543.4|7540.6|7542.9|7540.1|7543.4|7540.6|7542.9|7540.1|3
1624653490000|2021-06-25 20:38:10|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|0
1624653510000|2021-06-25 20:38:30|7542.9|7540.1|7542.4|7539.6|7542.9|7540.1|7542.4|7539.6|6
1624653520000|2021-06-25 20:38:40|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|0
1624653540000|2021-06-25 20:39:00|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|1
1624653550000|2021-06-25 20:39:10|||||||||17
1624653560000|2021-06-25 20:39:20|||||||||14
1624653590000|2021-06-25 20:39:50|||||||||4
1624653600000|2021-06-25 20:40:00|7542.5|7538.5|7540.9|7538.1|7542.5|7539.1|7540.9|7538.1|18
1624653660000|2021-06-25 20:41:00|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|0
1624653680000|2021-06-25 20:41:20|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|2
1624653690000|2021-06-25 20:41:30|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|0
1624653700000|2021-06-25 20:41:40|7541.8|7539|7541.8|7539|7541.8|7539|7541.8|7539|0
1624653710000|2021-06-25 20:41:50|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|0
1624653720000|2021-06-25 20:42:00|7541.8|7539|7541.4|7538.6|7541.9|7539.1|7541.4|7538.6|0
1624653750000|2021-06-25 20:42:30|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|0
1624653780000|2021-06-25 20:43:00|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|1
1624653820000|2021-06-25 20:43:40|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|0
1624653840000|2021-06-25 20:44:00|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|0
1624653850000|2021-06-25 20:44:10|||||||||2
1624653870000|2021-06-25 20:44:30|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|0
1624653880000|2021-06-25 20:44:40|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|0
1624653890000|2021-06-25 20:44:50|7541.8|7539|7542.4|7539.6|7542.9|7540.1|7541.8|7539|5
1624653900000|2021-06-25 20:45:00|7542.3|7539.5|7542.8|7540|7542.8|7540|7542.3|7539.5|4
1624653910000|2021-06-25 20:45:10|7541.9|7539.1|7542.4|7539.6|7542.4|7539.6|7541.9|7539.1|0
1624653920000|2021-06-25 20:45:20|7542.3|7539.5|7541.4|7538.6|7542.3|7539.5|7541.4|7538.6|1
1624653930000|2021-06-25 20:45:30|7541.8|7539|7541.8|7539|7541.9|7539.1|7541.8|7539|0
1624653940000|2021-06-25 20:45:40|7541.3|7538.5|7541.8|7539|7541.9|7539.1|7541.3|7538.5|1
1624653950000|2021-06-25 20:45:50|7541.9|7539.1|7541.8|7539|7541.9|7539.1|7541.8|7539|0
1624653960000|2021-06-25 20:46:00|7541.3|7538.5|7542.9|7540.1|7544.3|7541.5|7541.3|7538.5|11
1624653990000|2021-06-25 20:46:30|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|0
1624654000000|2021-06-25 20:46:40|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|2
1624654010000|2021-06-25 20:46:50|7540.8|7538|7540.8|7538|7540.8|7538|7540.8|7538|3
1624654020000|2021-06-25 20:47:00|7540.9|7538.1|7540.4|7537.6|7540.9|7538.1|7540.3|7537.5|3
1624654030000|2021-06-25 20:47:10|7540.8|7538|7540.8|7538|7540.8|7538|7540.8|7538|0
1624654050000|2021-06-25 20:47:30|7541.4|7538.6|7541.9|7539.1|7541.9|7539.1|7541.4|7538.6|4
1624831200000|2021-06-27 22:00:00|7542.6|7532.6|7540.6|7530.6|7542.6|7534.2|7537|7530.6|2
1624831210000|2021-06-27 22:00:10|7541.5|7531.5|7539.9|7537.1|7541.5|7537.1|7537.9|7531|5
1624831220000|2021-06-27 22:00:20|7540.1|7536.1|7540.5|7536.5|7545.5|7539.6|7539.9|7535|2
1624831230000|2021-06-27 22:00:30|7539.9|7537.1|7538.5|7534.5|7544.5|7538.1|7538.5|7531|1
1624831240000|2021-06-27 22:00:40|7538.4|7535.6|7542.5|7538.5|7545.5|7538.5|7538.4|7535.5|1
1624831250000|2021-06-27 22:00:50|7541.5|7537.5|7545|7535|7545|7538|7541.5|7535|10
1624831260000|2021-06-27 22:01:00|7542.1|7538.1|7540.5|7536.5|7545|7538.1|7540.5|7533.5|4
1624831270000|2021-06-27 22:01:10|7543|7533|7543.6|7533.6|7543.6|7536.5|7540.1|7533|0
1624831280000|2021-06-27 22:01:20|7541|7537|7540.4|7537.6|7541|7537.6|7540.4|7537|0
1624831290000|2021-06-27 22:01:30|7543|7533|7543|7533|7544.5|7536.6|7540|7533|1
1624831300000|2021-06-27 22:01:40|7540|7536|7540.1|7536.1|7543|7536.1|7540|7533|0
1624831310000|2021-06-27 22:01:50|7540.5|7536.5|7543|7533|7543|7536.5|7540|7533|0
1624831320000|2021-06-27 22:02:00|7540.1|7536.1|7540.5|7536.5|7543.6|7537.5|7540|7533|1
1624831330000|2021-06-27 22:02:10|7543|7533|7543|7533|7543.5|7536.5|7540.1|7533|0
1624831360000|2021-06-27 22:02:40|7540.1|7536.1|7543|7533|7543.5|7536.1|7540.1|7533|0
1624831370000|2021-06-27 22:02:50|7540|7536|7540|7536|7540|7536|7540|7536|0
1624831380000|2021-06-27 22:03:00|7538.9|7536.1|7543|7533|7543|7536.1|7538.9|7532.5|17
1624831390000|2021-06-27 22:03:10|7540|7536|7543|7533|7543.5|7536|7540|7533|0
1624831400000|2021-06-27 22:03:20|7543.5|7533.5|7543|7533|7543.5|7533.5|7543|7533|0
1624831410000|2021-06-27 22:03:30|7543.5|7533.5|7543.5|7533.5|7543.5|7533.5|7543.5|7533.5|0
1624831420000|2021-06-27 22:03:40|7542.5|7532.5|7542|7532|7542.5|7532.5|7542|7532|0
1624831440000|2021-06-27 22:04:00|7539|7535|7542|7532|7543|7535|7539|7532|1
1624831450000|2021-06-27 22:04:10|7543|7533|7543|7533|7543|7536|7540|7533|0
1624831470000|2021-06-27 22:04:30|7542.5|7532.5|7542.5|7532.5|7542.5|7532.5|7542|7532|0
1624831480000|2021-06-27 22:04:40|7542|7532|7542.5|7532.5|7542.5|7532.5|7542|7532|0
1624831500000|2021-06-27 22:05:00|7542|7532|7543|7533|7543|7533|7542|7532|1
1624831510000|2021-06-27 22:05:10|7544|7534|7544|7534|7544|7534|7543.5|7533.5|0
1624831530000|2021-06-27 22:05:30|7541.1|7537.1|7542|7538|7545|7538|7541.1|7535|0
1624831540000|2021-06-27 22:05:40|7545|7535|7541.9|7539.1|7545|7539.1|7541.5|7534.5|0
1624831570000|2021-06-27 22:06:10|7541.4|7538.6|7542|7538|7542|7538.6|7541.4|7538|0
1624831580000|2021-06-27 22:06:20|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|0
1624831590000|2021-06-27 22:06:30|7541.4|7538.6|7541|7537|7541.4|7538.6|7541|7537|1
1624831600000|2021-06-27 22:06:40|7540.9|7538.1|7541.5|7537.5|7542|7538.1|7540.9|7537.5|0
1624831610000|2021-06-27 22:06:50|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|0
1624831620000|2021-06-27 22:07:00|7544.5|7534.5|7541.4|7538.6|7544.5|7538.6|7541.4|7534.5|1
1624831630000|2021-06-27 22:07:10|7541.5|7537.5|7541.4|7538.6|7541.5|7538.6|7540.9|7537.5|0
1624831650000|2021-06-27 22:07:30|7542|7538|7542|7538|7542|7538|7542|7538|0
1624831680000|2021-06-27 22:08:00|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|0
1624831730000|2021-06-27 22:08:50|7546.5|7536.5|7546|7536|7546.5|7536.5|7546|7536|1
1624831740000|2021-06-27 22:09:00|7543|7539|7545.5|7535.5|7546|7539|7543|7535.5|1
1624831750000|2021-06-27 22:09:10|7542.5|7538.5|7541.9|7539.1|7542.5|7539.1|7541.9|7538.5|0
1624831760000|2021-06-27 22:09:20|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|0
1624831800000|2021-06-27 22:10:00|7545.5|7535.5|7546|7536|7546|7538.5|7542.5|7535.5|0
1624831810000|2021-06-27 22:10:10|7541.9|7539.1|7542.5|7538.5|7542.5|7539.1|7541.9|7538.5|0
1624831840000|2021-06-27 22:10:40|7545.5|7535.5|7545.5|7535.5|7545.5|7535.5|7545.5|7535.5|0
1624831860000|2021-06-27 22:11:00|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|0
1624831870000|2021-06-27 22:11:10|7542.4|7539.6|7544|7540|7544|7540|7542.4|7539|1
1624831880000|2021-06-27 22:11:20|7543.5|7539.5|7543.5|7539.5|7543.5|7539.5|7543.5|7539.5|1
1624831920000|2021-06-27 22:12:00|7546.5|7536.5|7543.5|7539.5|7546.5|7539.5|7543.5|7536.5|0
1624831930000|2021-06-27 22:12:10|7546.5|7536.5|7546.5|7536.5|7546.5|7536.5|7546.5|7536.5|0
1624831940000|2021-06-27 22:12:20|7543|7539|7543|7539|7543|7539|7543|7539|0
1624831950000|2021-06-27 22:12:30|7542.4|7539.6|7542.4|7539.6|7543|7539.6|7542.4|7539|0
1624831980000|2021-06-27 22:13:00|7543|7539|7543.5|7539.5|7546.5|7539.5|7543|7536|0
1624831990000|2021-06-27 22:13:10|7542.9|7540.1|7543.5|7539.5|7546.5|7540.1|7542.6|7535.5|1
1624832000000|2021-06-27 22:13:20|7546|7536|7541|7537|7546.5|7539.5|7541|7535.5|0
1624832020000|2021-06-27 22:13:40|7542|7538|7546|7536|7546|7538|7542|7536|0
1624832070000|2021-06-27 22:14:30|7545.5|7535.5|7545.5|7535.5|7545.5|7535.5|7545.5|7535.5|0
1624832080000|2021-06-27 22:14:40|7546|7536|7546|7536|7546|7536|7546|7536|0
1624832100000|2021-06-27 22:15:00|7546.5|7536.5|7546.5|7536.5|7546.5|7536.5|7546.5|7536.5|1
1624832110000|2021-06-27 22:15:10|7544|7540|7544|7540|7544|7540|7544|7540|0
1624832120000|2021-06-27 22:15:20|7547|7537|7544|7540|7547|7540|7544|7536.5|0
1624832130000|2021-06-27 22:15:30|7546|7536|7545.5|7535.5|7546|7539|7543|7535.5|0
1624832190000|2021-06-27 22:16:30|7542.5|7538.5|7544|7540|7547|7540|7542.5|7535|0
1624832200000|2021-06-27 22:16:40|7547|7537|7547|7537|7547|7540|7544|7537|0
1624832210000|2021-06-27 22:16:50|7543.5|7539.5|7547|7537|7547|7540|7543.5|7536.5|0
1624832220000|2021-06-27 22:17:00|7544|7540|7544|7540|7544|7540|7544|7540|0
1624832230000|2021-06-27 22:17:10|7543.9|7541.1|7548|7538|7548|7541.1|7543.9|7537|2
1624832250000|2021-06-27 22:17:30|7547.5|7537.5|7547|7537|7547.5|7540|7544|7536.5|0
1624832260000|2021-06-27 22:17:40|7544|7540|7547|7537|7547|7540|7544|7537|0
1624832280000|2021-06-27 22:18:00|7547.5|7537.5|7546|7536|7547.5|7537.5|7546|7536|0
1624832290000|2021-06-27 22:18:10|7546.5|7536.5|7546|7536|7546.5|7536.5|7546|7536|0
1624832320000|2021-06-27 22:18:40|7545.5|7535.5|7545.5|7535.5|7545.5|7535.5|7545.5|7535.5|0
1624832340000|2021-06-27 22:19:00|7542|7539.2|7546|7536|7546.5|7539.6|7542|7536|1
1624832370000|2021-06-27 22:19:30|7547|7537|7543|7539|7547|7539|7543|7536|0
1624832380000|2021-06-27 22:19:40|7547|7537|7546|7536|7547|7540|7543.5|7536|0
1624832420000|2021-06-27 22:20:20|7544|7540|7546.5|7536.5|7547|7540|7544|7536.5|0
1624832430000|2021-06-27 22:20:30|7546|7536|7546|7536|7546.5|7536.5|7546|7536|0
1624832460000|2021-06-27 22:21:00|7543|7539|7545.5|7535.5|7546|7539|7543|7535.5|1
1624832470000|2021-06-27 22:21:10|7546|7536|7546|7536|7546.5|7536.5|7546|7536|0
1624832480000|2021-06-27 22:21:20|7547|7537|7547|7537|7547|7537|7547|7537|0
1624832490000|2021-06-27 22:21:30|7546.5|7536.5|7545.5|7535.5|7547|7539|7543|7535.5|0
1624832500000|2021-06-27 22:21:40|7546.5|7536.5|7546|7536|7546.5|7536.5|7546|7536|0
1624832520000|2021-06-27 22:22:00|7546.5|7536.5|7546|7536|7546.5|7536.5|7546|7536|0
1624832530000|2021-06-27 22:22:10|7546.5|7536.5|7546|7536|7547|7537|7546|7536|0
1624832540000|2021-06-27 22:22:20|7542.5|7538.5|7541.9|7539.1|7542.5|7539.1|7541.9|7538.5|1
1624832550000|2021-06-27 22:22:30|7543|7539|7543|7539|7543|7539|7543|7539|0
1624832560000|2021-06-27 22:22:40|7546|7536|7546|7536|7546.5|7539|7543|7536|0
1624832580000|2021-06-27 22:23:00|7543.9|7541.1|7542.9|7540.1|7546.5|7541.1|7542.9|7536.5|0
1624832590000|2021-06-27 22:23:10|7547.5|7537.5|7542.4|7539.6|7547.5|7540.1|7542.4|7536.5|2
1624832600000|2021-06-27 22:23:20|7547|7537|7544|7540|7547.5|7540|7544|7536.5|0
1624832610000|2021-06-27 22:23:30|7547|7537|7547.5|7537.5|7547.5|7537.5|7546.5|7536.5|0
1624832620000|2021-06-27 22:23:40|7547|7537|7548|7538|7548|7538|7547|7537|0
1624832630000|2021-06-27 22:23:50|7545|7541|7545|7541|7545|7541|7545|7541|0
1624832640000|2021-06-27 22:24:00|7544|7540|7543.9|7541.1|7547.5|7541.1|7543.9|7537|0
1624832650000|2021-06-27 22:24:10|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|0
1624832680000|2021-06-27 22:24:40|7544.4|7541.6|7546|7536|7546|7541.6|7543|7536|1
1624832700000|2021-06-27 22:25:00|7542.4|7539.6|7543.9|7541.1|7543.9|7541.1|7542.4|7539.6|0
1624832710000|2021-06-27 22:25:10|7547|7537|7543.4|7540.6|7547.5|7541.1|7543.4|7537|0
1624832730000|2021-06-27 22:25:30|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|0
1624832750000|2021-06-27 22:25:50|7543.9|7541.1|7544.5|7540.5|7544.5|7541.1|7543.9|7540.5|1
1624832770000|2021-06-27 22:26:10|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|0
1624832820000|2021-06-27 22:27:00|7545|7541|7544.9|7542.1|7545.5|7542.1|7544.9|7541|1
1624832830000|2021-06-27 22:27:10|7545.5|7541.5|7545.4|7541.4|7545.5|7542.1|7544.9|7541.4|1
1624832850000|2021-06-27 22:27:30|7544.5|7540.5|7543.9|7541.1|7544.5|7541.1|7543.9|7540.5|0
1624832900000|2021-06-27 22:28:20|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|1
1624832910000|2021-06-27 22:28:30|7543.9|7541.1|7544.5|7540.5|7544.5|7541.1|7543.9|7540.5|0
1624832920000|2021-06-27 22:28:40|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|0
1624832940000|2021-06-27 22:29:00|7543.4|7540.6|7542.5|7538.5|7543.4|7540.6|7542.4|7538.5|0
1624832950000|2021-06-27 22:29:10|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|0
1624832970000|2021-06-27 22:29:30|7541.8|7539|7541.8|7539|7541.8|7539|7541.8|7539|1
1624832980000|2021-06-27 22:29:40|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|0
1624832990000|2021-06-27 22:29:50|7542|7538|7542|7538|7542|7538|7542|7538|0
1624833000000|2021-06-27 22:30:00|7542.5|7538.5|7541.4|7538.6|7542.5|7539|7541.4|7538|1
1624833010000|2021-06-27 22:30:10|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|2
1624833040000|2021-06-27 22:30:40|7543|7539|7543|7539|7543|7539|7543|7539|0
1624833070000|2021-06-27 22:31:10|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|0
1624833120000|2021-06-27 22:32:00|7543.4|7540.6|7544|7540|7544|7540.6|7543.4|7540|1
1624833160000|2021-06-27 22:32:40|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|0
1624833170000|2021-06-27 22:32:50|7544.4|7541.6|7546.5|7536.5|7547|7541.6|7543.5|7536.5|0
1624833180000|2021-06-27 22:33:00|7543.5|7539.5|7543.5|7539.5|7546.5|7539.5|7543.5|7536.5|0
1624833190000|2021-06-27 22:33:10|7546.5|7536.5|7543.5|7539.5|7546.5|7539.5|7543.5|7536.5|0
1624833200000|2021-06-27 22:33:20|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|0
1624833210000|2021-06-27 22:33:30|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|0
1624833240000|2021-06-27 22:34:00|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|0
1624833250000|2021-06-27 22:34:10|7543.5|7539.5|7543.5|7539.5|7543.5|7539.5|7543.5|7539.5|1
1624833270000|2021-06-27 22:34:30|7543|7539|7543.5|7539.5|7546.5|7539.5|7543|7536|0
1624833280000|2021-06-27 22:34:40|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|0
1624833310000|2021-06-27 22:35:10|7543.9|7541.1|7547.5|7537.5|7547.5|7541.1|7543.9|7537.5|1
1624833320000|2021-06-27 22:35:20|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|0
1624833330000|2021-06-27 22:35:30|7547.5|7537.5|7547.5|7537.5|7547.5|7537.5|7547.5|7537.5|0
1624833340000|2021-06-27 22:35:40|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|7544.5|7540.5|0
1624833350000|2021-06-27 22:35:50|7547.5|7537.5|7547.5|7537.5|7547.5|7537.5|7547.5|7537.5|0
1624833370000|2021-06-27 22:36:10|7547|7537|7544|7540|7547|7540|7544|7537|1
1624833380000|2021-06-27 22:36:20|7547.5|7537.5|7544.5|7540.5|7547.5|7540.5|7544.5|7537.5|0
1624833390000|2021-06-27 22:36:30|7544|7540|7544|7540|7544|7540|7544|7540|0
1624833450000|2021-06-27 22:37:30|7543.5|7539.5|7547|7537|7547|7539.5|7543.5|7536.5|0
1624833460000|2021-06-27 22:37:40|7547.5|7537.5|7544.5|7540.5|7547.5|7540.5|7544.5|7537.5|0
1624833480000|2021-06-27 22:38:00|7543.5|7539.5|7543|7539|7543.5|7539.5|7543|7539|0
1624833490000|2021-06-27 22:38:10|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|7542.5|7538.5|0
1624833500000|2021-06-27 22:38:20|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|7541.9|7539.1|0
1624833510000|2021-06-27 22:38:30|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|0
1624833520000|2021-06-27 22:38:40|7543|7539|7541.9|7539.1|7543|7539.1|7541.9|7538.5|0
1624833530000|2021-06-27 22:38:50|7542.5|7538.5|7541.9|7539.1|7542.5|7539.1|7541.9|7538.5|0
1624833540000|2021-06-27 22:39:00|7542.5|7538.5|7543.9|7539.9|7543.9|7540.1|7541.9|7538.5|0
1624833550000|2021-06-27 22:39:10|7543.4|7539.4|7543.4|7539.4|7543.4|7539.4|7543.4|7539.4|0
1624833560000|2021-06-27 22:39:20|7542.9|7540.1|7544.4|7540.4|7544.4|7540.4|7542.9|7540.1|0
1624833610000|2021-06-27 22:40:10|7543.9|7541.1|7544.3|7541.5|7546.4|7542.4|7543.9|7541.1|0
1624833630000|2021-06-27 22:40:30|7543.9|7541.1|7544.4|7540.4|7544.4|7541.1|7543.9|7539.9|4
1624833670000|2021-06-27 22:41:10|7540.5|7536.5|7541.5|7537.5|7541.5|7538.1|7539.9|7536.5|1
1624833680000|2021-06-27 22:41:20|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|0
1624833690000|2021-06-27 22:41:30|7541.5|7537.5|7541.5|7537.5|7541.5|7537.5|7541.5|7537.5|22
1624833830000|2021-06-27 22:43:50|7540.9|7538.1|7540.9|7538.1|7541.5|7538.1|7540.9|7537.5|0
1624833840000|2021-06-27 22:44:00|7541.4|7537.4|7540.4|7537.6|7541.4|7537.6|7540.4|7537.4|0
1624833880000|2021-06-27 22:44:40|7541|7537|7541|7537|7541|7537|7541|7537|0
1624833900000|2021-06-27 22:45:00|7541.5|7537.5|7541.5|7537.5|7541.5|7537.5|7541.5|7537.5|0
1624833950000|2021-06-27 22:45:50|7540.9|7538.1|7541.5|7537.5|7541.5|7538.1|7540.9|7537.5|0
1624833980000|2021-06-27 22:46:20|7540.9|7538.1|7541.5|7537.5|7541.5|7538.1|7540.9|7537.5|0
1624833990000|2021-06-27 22:46:30|7540.9|7538.1|7540.9|7538.1|7541.5|7538.1|7540.9|7537.5|0
1624834000000|2021-06-27 22:46:40|7541.5|7537.5|7540.9|7538.1|7541.5|7538.1|7540.9|7537.5|0
1624834010000|2021-06-27 22:46:50|7541|7537|7541.5|7537.5|7544.5|7537.5|7540.5|7534.5|3
1624834020000|2021-06-27 22:47:00|7544.4|7534.4|7540.4|7536.4|7544.4|7536.4|7540.4|7534.4|2
1624834040000|2021-06-27 22:47:20|7543.5|7533.5|7539.5|7535.5|7543.5|7536.4|7539.5|7533|6
1624834050000|2021-06-27 22:47:30|7538.9|7536.1|7539.5|7535.5|7539.5|7536.1|7538.9|7535.5|0
1624834060000|2021-06-27 22:47:40|7538.9|7536.1|7539.5|7535.5|7539.5|7536.1|7538.8|7535.5|0
1624834070000|2021-06-27 22:47:50|7542.4|7532.4|7539.5|7535.5|7542.4|7535.5|7539.4|7532.4|0
1624834100000|2021-06-27 22:48:20|7538.9|7534.9|7539.9|7535.9|7542|7535.9|7538.9|7532|3
1624834110000|2021-06-27 22:48:30|7539.5|7535.5|7539.5|7535.5|7539.5|7535.5|7539.5|7535.5|0
1624834160000|2021-06-27 22:49:20|7542.5|7532.5|7539.5|7535.5|7542.5|7535.5|7539.5|7532.5|0
1624834200000|2021-06-27 22:50:00|7543.4|7533.4|7539.5|7535.5|7543.4|7535.5|7539.5|7533.4|1
1624834210000|2021-06-27 22:50:10|7538.4|7535.6|7539.9|7535.9|7539.9|7535.9|7538.4|7535.6|1
1624834230000|2021-06-27 22:50:30|7539.5|7535.5|7539.5|7535.5|7539.5|7535.5|7539.5|7535.5|0
1624834290000|2021-06-27 22:51:30|7543|7533|7543|7533|7543|7533|7543|7533|0
1624834300000|2021-06-27 22:51:40|7543.4|7533.4|7543.4|7533.4|7543.4|7533.4|7543.4|7533.4|0
1624834330000|2021-06-27 22:52:10|7539.9|7537.1|7540.4|7537.6|7540.9|7537.6|7539.9|7536.9|0
1624834350000|2021-06-27 22:52:30|7541|7537|7541|7537|7541|7537|7541|7537|0
1624834360000|2021-06-27 22:52:40|7544.4|7534.4|7544.4|7534.4|7544.4|7537.5|7541.4|7534.4|0
1624834370000|2021-06-27 22:52:50|7541.5|7537.5|7540.8|7538|7541.9|7538|7540.8|7537.5|14
1624834380000|2021-06-27 22:53:00|7542.4|7538.4|7542.4|7538.4|7542.4|7538.4|7542.4|7538.4|0
1624834430000|2021-06-27 22:53:50|7541.8|7539|7541.9|7537.9|7541.9|7539|7541.8|7537.9|0
1624834440000|2021-06-27 22:54:00|7542.4|7538.4|7542.4|7538.4|7542.4|7538.4|7542.4|7538.4|0
1624834520000|2021-06-27 22:55:20|7541.9|7539.1|7541.9|7539.1|7542.8|7540|7541.9|7539.1|0
1624834530000|2021-06-27 22:55:30|7542.8|7540|7542.3|7539.5|7542.8|7540|7542.3|7539.5|0
1624834560000|2021-06-27 22:56:00|7541.5|7537.5|7541.4|7537.4|7541.5|7537.5|7541.4|7537.4|1
1624834570000|2021-06-27 22:56:10|7540.5|7536.5|7540.5|7536.5|7540.5|7536.5|7540.5|7536.5|0
1624834590000|2021-06-27 22:56:30|7540.8|7538|7540.8|7538|7540.8|7538|7540.8|7538|0
1624834640000|2021-06-27 22:57:20|7541.4|7537.4|7541.4|7537.4|7541.4|7537.4|7541.4|7537.4|0
1624834650000|2021-06-27 22:57:30|7540.4|7536.4|7540.4|7536.4|7540.4|7536.4|7540.4|7536.4|0
1624834660000|2021-06-27 22:57:40|7541.4|7537.4|7541.4|7537.4|7541.4|7537.4|7541.4|7537.4|0
1624834690000|2021-06-27 22:58:10|7541|7537|7541.4|7537.4|7541.4|7537.4|7541|7537|0
1624834730000|2021-06-27 22:58:50|7542.9|7538.9|7542.9|7538.9|7542.9|7538.9|7542.9|7538.9|0
1624834740000|2021-06-27 22:59:00|7546.4|7536.4|7546.4|7536.4|7546.4|7539.4|7543.4|7536.4|0
1624834760000|2021-06-27 22:59:20|7543.4|7539.4|7542.9|7538.9|7543.4|7539.4|7542.9|7538.9|0
1624834780000|2021-06-27 22:59:40|7545.9|7535.9|7545.9|7535.9|7545.9|7535.9|7545.9|7535.9|0
1624834790000|2021-06-27 22:59:50|7543.4|7539.4|7546.4|7536.4|7546.4|7539.4|7543.4|7536.4|0
1624834800000|2021-06-27 23:00:00|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|1057
1624834810000|2021-06-27 23:00:10|7542.3|7539.5|7542.8|7540|7542.8|7540|7542.3|7539.5|0
1624834820000|2021-06-27 23:00:20|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|0
1624834860000|2021-06-27 23:01:00|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|3
1624834930000|2021-06-27 23:02:10|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7541.8|7539|0
1624834940000|2021-06-27 23:02:20|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|0
1624834960000|2021-06-27 23:02:40|7541.8|7539|7541.8|7539|7541.8|7539|7541.8|7539|0
1624834980000|2021-06-27 23:03:00|7541.9|7539.1|7543.8|7541|7543.8|7541|7541.9|7539.1|10
1624834990000|2021-06-27 23:03:10|||||||||60
1624835150000|2021-06-27 23:05:50|7543.3|7540.5|7543.8|7541|7543.8|7541|7543.3|7540.5|3
1624835190000|2021-06-27 23:06:30|7544.3|7541.5|7543.8|7541|7544.3|7541.5|7543.8|7541|0
1624835200000|2021-06-27 23:06:40|||||||||1
1624835240000|2021-06-27 23:07:20|7544.8|7542|7544.8|7542|7544.8|7542|7544.8|7542|0
1624835280000|2021-06-27 23:08:00|7545.8|7543|7545.8|7543|7546.3|7543.5|7545.3|7541.9|8
1624835290000|2021-06-27 23:08:10|7545.3|7542.5|7545.8|7543|7545.8|7543|7545.3|7542.5|1
1624835310000|2021-06-27 23:08:30|7545.9|7541.9|7547.3|7544.5|7547.3|7544.5|7545.9|7541.9|13
1624835340000|2021-06-27 23:09:00|||||||||5
1624835360000|2021-06-27 23:09:20|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|1
1624835390000|2021-06-27 23:09:50|7545.9|7541.9|7544.8|7542|7545.9|7542.5|7544.8|7541.9|59
1624835400000|2021-06-27 23:10:00|||||||||2
1624835430000|2021-06-27 23:10:30|7546.7|7543.9|7547.9|7543.9|7548.3|7545.5|7546.7|7543.9|44
1624835440000|2021-06-27 23:10:40|7546.8|7544|7547.3|7544.5|7547.3|7544.5|7546.8|7544|5
1624835450000|2021-06-27 23:10:50|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|2
1624835460000|2021-06-27 23:11:00|7547.3|7544.5|7546.8|7544|7547.3|7544.5|7546.8|7544|0
1624835470000|2021-06-27 23:11:10|7546.9|7542.9|7545.8|7543|7546.9|7543|7545.8|7542.9|0
1624835490000|2021-06-27 23:11:30|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|0
1624835500000|2021-06-27 23:11:40|7544.8|7542|7544.8|7542|7544.8|7542|7544.8|7542|0
1624835520000|2021-06-27 23:12:00|7545.3|7542.5|7544.8|7542|7545.3|7542.5|7544.8|7542|0
1624835540000|2021-06-27 23:12:20|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7544.8|7542|2
1624835550000|2021-06-27 23:12:30|7545.8|7543|7545.8|7543|7545.9|7543|7545.8|7541.9|0
1624835560000|2021-06-27 23:12:40|7546.3|7543.5|7546.3|7543.5|7546.3|7543.5|7546.3|7543.5|0
1624835570000|2021-06-27 23:12:50|||||||||2
1624835580000|2021-06-27 23:13:00|7545.8|7543|7546.3|7543.5|7546.3|7543.5|7545.8|7543|1
1624835600000|2021-06-27 23:13:20|7546.8|7544|7546.8|7544|7547.3|7544.5|7546.8|7544|1
1624835620000|2021-06-27 23:13:40|7545.8|7543|7546.3|7543.5|7546.3|7543.5|7545.8|7543|0
1624835630000|2021-06-27 23:13:50|7546.4|7543.6|7548.3|7545.5|7548.3|7545.5|7546.4|7543.6|31
1624835650000|2021-06-27 23:14:10|||||||||10
1624835690000|2021-06-27 23:14:50|||||||||1
1624835700000|2021-06-27 23:15:00|||||||||10
1624835730000|2021-06-27 23:15:30|||||||||9
1624835770000|2021-06-27 23:16:10|7547.9|7543.9|7547.8|7545|7548.3|7545.5|7547.8|7543.9|2588
1624835830000|2021-06-27 23:17:10|7550.4|7540.4|7548.3|7545.5|7550.4|7545.5|7546.8|7540.4|3900
1624835840000|2021-06-27 23:17:20|7547.8|7545|7548.3|7545.5|7548.3|7545.5|7547.8|7545|0
1624835850000|2021-06-27 23:17:30|7547.8|7545|7547.8|7545|7547.8|7545|7547.8|7545|1
1624835880000|2021-06-27 23:18:00|7549.3|7546.5|7549.3|7546.5|7549.3|7546.5|7549.3|7546.5|43
1624835890000|2021-06-27 23:18:10|7547.3|7544.5|7546.8|7544|7547.3|7544.5|7546.8|7544|37
1624835900000|2021-06-27 23:18:20|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|0
1624835930000|2021-06-27 23:18:50|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|0
1624835940000|2021-06-27 23:19:00|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|0
1624835980000|2021-06-27 23:19:40|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|0
1624836010000|2021-06-27 23:20:10|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|0
1624836020000|2021-06-27 23:20:20|||||||||1
1624836050000|2021-06-27 23:20:50|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|0
1624836070000|2021-06-27 23:21:10|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|0
1624836080000|2021-06-27 23:21:20|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|0
1624836090000|2021-06-27 23:21:30|7545.8|7543|7545.8|7543|7545.8|7543|7545.8|7543|1
1624836130000|2021-06-27 23:22:10|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|2
1624836140000|2021-06-27 23:22:20|7545.8|7543|7546.8|7544|7546.8|7544|7545.8|7543|1
1624836160000|2021-06-27 23:22:40|7547.3|7544.5|7546.8|7544|7547.3|7544.5|7546.8|7544|0
1624836210000|2021-06-27 23:23:30|7545.8|7543|7546.3|7543.5|7546.3|7543.5|7545.8|7541.9|6771
1624836240000|2021-06-27 23:24:00|7545.8|7543|7545.8|7543|7545.9|7543|7545.8|7541.9|0
1624836300000|2021-06-27 23:25:00|7545.3|7542.5|7544.8|7542|7545.3|7542.5|7544.8|7542|0
1624836310000|2021-06-27 23:25:10|7544.9|7540.9|7544.8|7542|7544.9|7542|7544.8|7540.9|1
1624836320000|2021-06-27 23:25:20|7543.8|7541|7543.8|7541|7543.8|7541|7543.8|7541|15
1624836380000|2021-06-27 23:26:20|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|0
1624836390000|2021-06-27 23:26:30|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|1
1624836400000|2021-06-27 23:26:40|7543.8|7541|7543.8|7541|7543.8|7541|7543.8|7541|0
1624836510000|2021-06-27 23:28:30|7543.3|7540.5|7543.8|7541|7543.8|7541|7543.3|7540.5|0
1624836530000|2021-06-27 23:28:50|7544.8|7542|7544.8|7542|7544.8|7542|7544.8|7542|260
1624836590000|2021-06-27 23:29:50|7544.3|7541.5|7544.8|7542|7544.8|7542|7544.3|7541.5|1
1624836600000|2021-06-27 23:30:00|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|8
1624836620000|2021-06-27 23:30:20|7544.8|7542|7544.8|7542|7544.8|7542|7544.8|7542|0
1624836630000|2021-06-27 23:30:30|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|0
1624836650000|2021-06-27 23:30:50|7543.8|7541|7543.8|7541|7543.8|7541|7543.8|7541|0
1624836660000|2021-06-27 23:31:00|7544.8|7542|7544.8|7542|7544.8|7542|7544.8|7542|0
1624836690000|2021-06-27 23:31:30|7543.8|7541|7544.8|7542|7544.8|7542|7543.8|7541|0
1624836720000|2021-06-27 23:32:00|7543.8|7541|7544.8|7542|7544.8|7542|7543.8|7541|0
1624836760000|2021-06-27 23:32:40|7544.3|7541.5|7544.8|7542|7544.8|7542|7544.3|7541.5|1
1624836890000|2021-06-27 23:34:50|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|2
1624836910000|2021-06-27 23:35:10|7544.8|7542|7544.8|7542|7544.8|7542|7544.8|7542|0
1624836980000|2021-06-27 23:36:20|7544.3|7541.5|7544.8|7542|7544.8|7542|7544.3|7541.5|0
1624837000000|2021-06-27 23:36:40|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|0
1624837010000|2021-06-27 23:36:50|7545.8|7543|7545.8|7543|7545.8|7543|7545.8|7543|2
1624837020000|2021-06-27 23:37:00|7545.3|7542.5|7545.8|7543|7545.8|7543|7545.3|7542.5|0
1624837050000|2021-06-27 23:37:30|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|0
1624837060000|2021-06-27 23:37:40|7545.8|7543|7545.3|7542.5|7545.8|7543|7545.3|7542.5|0
1624837070000|2021-06-27 23:37:50|7545.8|7543|7545.8|7543|7545.8|7543|7545.8|7543|0
1624837080000|2021-06-27 23:38:00|7545.3|7542.5|7544.8|7542|7545.3|7542.5|7544.3|7541.5|0
1624837100000|2021-06-27 23:38:20|7547.3|7544.5|7548.3|7545.5|7548.3|7545.5|7547.3|7544.5|9
1624837110000|2021-06-27 23:38:30|7550.3|7547.5|7550.3|7547.5|7550.8|7548|7550.3|7547.5|77
1624837120000|2021-06-27 23:38:40|7550.8|7548|7549.3|7546.5|7550.8|7548|7548.8|7546|94
1624837130000|2021-06-27 23:38:50|7548.8|7546|7549.8|7547|7550.3|7547.5|7548.8|7546|6
1624837150000|2021-06-27 23:39:10|7549.3|7546.5|7549.8|7547|7549.8|7547|7549.3|7546.5|0
1624837160000|2021-06-27 23:39:20|||||||||1
1624837170000|2021-06-27 23:39:30|7551.3|7548.5|7549.8|7547|7551.3|7548.5|7549.8|7547|10
1624837180000|2021-06-27 23:39:40|7550.8|7548|7550.8|7548|7550.8|7548|7550.8|7548|6
1624837210000|2021-06-27 23:40:10|7551.3|7548.5|7551.3|7548.5|7551.3|7548.5|7551.3|7548.5|0
1624837220000|2021-06-27 23:40:20|7552.3|7549.5|7552.8|7550|7554.3|7551.5|7552.3|7549.5|86
1624837250000|2021-06-27 23:40:50|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|0
1624837260000|2021-06-27 23:41:00|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|5
1624837270000|2021-06-27 23:41:10|||||||||2
1624837290000|2021-06-27 23:41:30|||||||||6
1624837300000|2021-06-27 23:41:40|||||||||66
1624837310000|2021-06-27 23:41:50|||||||||2
1624837320000|2021-06-27 23:42:00|7554.8|7552|7554.3|7551.5|7554.8|7552|7554.3|7551.5|12
1624837330000|2021-06-27 23:42:10|7554.8|7552|7554.8|7552|7554.8|7552|7554.8|7552|4
1624837350000|2021-06-27 23:42:30|7555.3|7552.5|7554.3|7551.5|7555.3|7552.5|7554.3|7551.5|2
1624837360000|2021-06-27 23:42:40|7555.3|7552.5|7554.8|7552|7555.3|7552.5|7554.8|7552|0
1624837370000|2021-06-27 23:42:50|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|0
1624837380000|2021-06-27 23:43:00|7554.8|7552|7555.3|7552.5|7555.3|7552.5|7554.8|7552|3
1624837390000|2021-06-27 23:43:10|7554.8|7552|7554.3|7551.5|7555.3|7552.5|7554.3|7551.5|11
1624837400000|2021-06-27 23:43:20|7555.3|7552.5|7554.8|7552|7555.3|7552.5|7554.8|7552|5
1624837410000|2021-06-27 23:43:30|7555.3|7552.5|7554.8|7552|7555.3|7552.5|7554.8|7552|2
1624837440000|2021-06-27 23:44:00|||||||||1
1624837450000|2021-06-27 23:44:10|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|2
1624837480000|2021-06-27 23:44:40|7553.8|7551|7553.8|7551|7553.8|7551|7553.8|7551|4
1624837510000|2021-06-27 23:45:10|7553.3|7550.5|7553.3|7550.5|7553.3|7550.5|7553.3|7550.5|0
1624837540000|2021-06-27 23:45:40|7554.3|7551.5|7553.8|7551|7554.3|7551.5|7553.8|7551|1
1624837560000|2021-06-27 23:46:00|7552.8|7550|7552.8|7550|7553.3|7550.5|7552.8|7550|7
1624837600000|2021-06-27 23:46:40|7553.3|7550.5|7553.3|7550.5|7553.3|7550.5|7553.3|7550.5|0
1624837610000|2021-06-27 23:46:50|7552.8|7550|7552.8|7550|7552.8|7550|7552.8|7550|2
1624837620000|2021-06-27 23:47:00|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|0
1624837650000|2021-06-27 23:47:30|||||||||1
1624837660000|2021-06-27 23:47:40|7552.3|7549.5|7552.8|7550|7553.3|7550.5|7552.3|7549.5|0
1624837670000|2021-06-27 23:47:50|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|0
1624837680000|2021-06-27 23:48:00|||||||||3
1624837710000|2021-06-27 23:48:30|7551.8|7549|7551.8|7549|7551.8|7549|7551.8|7549|0
1624837770000|2021-06-27 23:49:30|7551.7|7548.9|7551.8|7549|7552.3|7549.5|7551.3|7548.5|1
1624837780000|2021-06-27 23:49:40|7551.7|7548.9|7550.8|7548|7551.7|7548.9|7550.8|7548|1
1624837790000|2021-06-27 23:49:50|7552.3|7549.5|7551.8|7549|7552.3|7549.5|7551.3|7548.5|7
1624837800000|2021-06-27 23:50:00|7552.3|7549.5|7551.8|7549|7552.3|7549.5|7550.8|7548|1
1624837810000|2021-06-27 23:50:10|7551.7|7548.9|7550.3|7547.5|7551.7|7548.9|7550.3|7547.5|4
1624837820000|2021-06-27 23:50:20|7550.2|7547.4|7550.3|7547.5|7550.3|7547.5|7549.8|7547|0
1624837830000|2021-06-27 23:50:30|7551.3|7548.5|7550.8|7548|7551.7|7548.9|7550.8|7548|1
1624837870000|2021-06-27 23:51:10|7550.7|7547.9|7549.8|7547|7550.7|7547.9|7549.8|7547|0
1624837890000|2021-06-27 23:51:30|7550.2|7547.4|7551.8|7549|7551.8|7549|7550.2|7547.4|5
1624837960000|2021-06-27 23:52:40|7552.3|7549.5|7553.8|7551|7554.3|7551.5|7552.3|7549.5|345
1624837980000|2021-06-27 23:53:00|7552.8|7550|7552.8|7550|7552.8|7550|7552.8|7550|0
1624837990000|2021-06-27 23:53:10|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|0
1624838020000|2021-06-27 23:53:40|7553.9|7549.9|7552.8|7550|7553.9|7550.5|7552.3|7549.5|3
1624838030000|2021-06-27 23:53:50|7551.8|7549|7551.8|7549|7552.8|7550|7551.8|7549|0
1624838040000|2021-06-27 23:54:00|7550.8|7548|7551.8|7549|7551.8|7549|7550.8|7548|0
1624838050000|2021-06-27 23:54:10|7551.9|7547.9|7551.8|7549|7551.9|7549|7550.8|7547.9|0
1624838070000|2021-06-27 23:54:30|7552.3|7549.5|7551.8|7549|7552.8|7550|7551.8|7549|0
1624838080000|2021-06-27 23:54:40|7551.3|7548.5|7551.8|7549|7551.8|7549|7551.3|7548.5|0
1624838120000|2021-06-27 23:55:20|7552.3|7549.5|7551.8|7549|7552.3|7549.5|7551.8|7549|0
1624838130000|2021-06-27 23:55:30|7552.8|7550|7552.8|7550|7552.8|7550|7551.3|7548.5|15
1624838140000|2021-06-27 23:55:40|7551.8|7549|7551.8|7549|7551.8|7549|7551.8|7549|0
1624838160000|2021-06-27 23:56:00|7552.3|7549.5|7551.8|7549|7552.3|7549.5|7551.8|7549|0
1624838170000|2021-06-27 23:56:10|7552.8|7550|7552.8|7550|7553.3|7550.5|7552.8|7550|50
1624838200000|2021-06-27 23:56:40|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|0
1624838220000|2021-06-27 23:57:00|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|69
1624838230000|2021-06-27 23:57:10|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|0
1624838260000|2021-06-27 23:57:40|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|0
1624838290000|2021-06-27 23:58:10|7551.8|7549|7551.3|7548.5|7551.8|7549|7551.3|7548.5|0
1624838300000|2021-06-27 23:58:20|||||||||2
1624838310000|2021-06-27 23:58:30|7551.8|7549|7552.8|7550|7552.8|7550|7551.8|7549|1
1624838320000|2021-06-27 23:58:40|7551.8|7549|7551.8|7549|7551.8|7549|7551.8|7549|1
1624838380000|2021-06-27 23:59:40|7552.3|7549.5|7551.8|7549|7552.8|7550|7551.8|7549|0
1624838400000|2021-06-28 00:00:00|7552.3|7549.5|7552.8|7550|7552.8|7550|7552.3|7549.5|0
1624838420000|2021-06-28 00:00:20|7552.3|7549.5|7552.3|7549.5|7552.8|7550|7552.3|7549.5|0
1624838430000|2021-06-28 00:00:30|7552.8|7550|7552.3|7549.5|7552.8|7550|7552.3|7549.5|0
1624838440000|2021-06-28 00:00:40|7552.8|7550|7552.8|7550|7552.8|7550|7552.3|7549.5|1
1624838450000|2021-06-28 00:00:50|7552.3|7549.5|7552.3|7549.5|7552.8|7550|7552.3|7549.5|2
1624838460000|2021-06-28 00:01:00|7551.8|7549|7551.8|7549|7552.3|7549.5|7551.3|7548.5|14
1624838470000|2021-06-28 00:01:10|7551.3|7548.5|7551.8|7549|7551.8|7549|7551.3|7548.5|13
1624838480000|2021-06-28 00:01:20|7551.3|7548.5|7552.3|7549.5|7552.3|7549.5|7551.3|7548.5|4
1624838490000|2021-06-28 00:01:30|7551.8|7549|7552.3|7549.5|7552.3|7549.5|7551.8|7549|0
1624838500000|2021-06-28 00:01:40|7552.8|7550|7552.8|7550|7553.3|7550.5|7552.8|7550|1
1624838510000|2021-06-28 00:01:50|7553.3|7550.5|7555.8|7553|7555.8|7553|7552.8|7550|30
1624838520000|2021-06-28 00:02:00|7557.8|7555|7557.3|7554.5|7557.8|7555|7556.8|7554|23
1624838530000|2021-06-28 00:02:10|7557.8|7555|7557.8|7555|7558.3|7555.5|7557.8|7555|7
1624838540000|2021-06-28 00:02:20|7558.3|7555.5|7564.3|7561.5|7564.3|7561.5|7558.3|7555.5|256
1624838550000|2021-06-28 00:02:30|7565.3|7562.5|7565.3|7562.5|7566.3|7563.5|7564.8|7562|19
1624838560000|2021-06-28 00:02:40|7563.8|7561|7565.3|7562.5|7565.3|7562.5|7563.3|7560.5|30
1624838570000|2021-06-28 00:02:50|7565.8|7563|7565.8|7563|7565.8|7563|7565.3|7562.5|4
1624838580000|2021-06-28 00:03:00|7565.3|7562.5|7565.3|7562.5|7565.3|7562.5|7565.3|7562.5|2
1624838590000|2021-06-28 00:03:10|7565.8|7563|7565.3|7562.5|7565.8|7563|7565.3|7562.5|5
1624838600000|2021-06-28 00:03:20|7564.3|7561.5|7563.8|7561|7564.3|7561.5|7562.8|7560|8
1624838610000|2021-06-28 00:03:30|7562.8|7560|7563.8|7561|7563.8|7561|7562.8|7560|0
1624838630000|2021-06-28 00:03:50|7563.3|7560.5|7561.8|7559|7563.3|7560.5|7561.8|7559|2
1624838640000|2021-06-28 00:04:00|7561.3|7558.5|7560.3|7557.5|7561.8|7559|7559.8|7557|4
1624838650000|2021-06-28 00:04:10|7560.8|7558|7560.8|7558|7561.3|7558.5|7560.8|7558|1
1624838660000|2021-06-28 00:04:20|7561.3|7558.5|7561.3|7558.5|7561.3|7558.5|7560.8|7558|0
1624838670000|2021-06-28 00:04:30|7560.8|7558|7560.8|7558|7561.3|7558.5|7560.8|7558|0
1624838680000|2021-06-28 00:04:40|7560.3|7557.5|7561.3|7558.5|7561.3|7558.5|7560.3|7557.5|1
1624838690000|2021-06-28 00:04:50|7560.8|7558|7560.3|7557.5|7561.3|7558.5|7560.3|7557.5|0
1624838700000|2021-06-28 00:05:00|7559.3|7556.5|7558.3|7555.5|7559.3|7556.5|7557.8|7555|19
1624838710000|2021-06-28 00:05:10|7558.2|7555.4|7558.3|7555.5|7558.3|7555.5|7557.8|7555|4
1624838730000|2021-06-28 00:05:30|7557.8|7555|7558.8|7556|7558.8|7556|7557.8|7555|1
1624838760000|2021-06-28 00:06:00|7559.3|7556.5|7557.3|7554.5|7559.3|7556.5|7557.3|7554.5|2
1624838780000|2021-06-28 00:06:20|7556.8|7554|7556.3|7553.5|7556.8|7554|7556.3|7553.5|0
1624838790000|2021-06-28 00:06:30|7555.8|7553|7555.3|7552.5|7556.3|7553.5|7555.3|7552.5|1
1624838800000|2021-06-28 00:06:40|||||||||1
1624838860000|2021-06-28 00:07:40|7554.8|7552|7554.3|7551.5|7554.8|7552|7554.3|7551.5|1
1624838870000|2021-06-28 00:07:50|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|4
1624838880000|2021-06-28 00:08:00|||||||||1
1624838900000|2021-06-28 00:08:20|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|4
1624838910000|2021-06-28 00:08:30|||||||||7
1624838920000|2021-06-28 00:08:40|7554.8|7552|7555.3|7552.5|7555.3|7552.5|7554.8|7552|3
1624838930000|2021-06-28 00:08:50|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.2|7553.4|1
1624838940000|2021-06-28 00:09:00|7556.8|7554|7557.8|7555|7557.8|7555|7556.8|7554|3
1624838960000|2021-06-28 00:09:20|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|0
1624838970000|2021-06-28 00:09:30|7557.2|7554.4|7555.8|7553|7557.2|7554.4|7555.8|7553|3
1624838980000|2021-06-28 00:09:40|7554.8|7552|7555.8|7553|7555.8|7553|7554.8|7552|4
1624838990000|2021-06-28 00:09:50|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|1
1624839000000|2021-06-28 00:10:00|7555.7|7552.9|7555.8|7553|7555.8|7553|7555.7|7552.9|3
1624839020000|2021-06-28 00:10:20|7555.7|7552.9|7555.3|7552.5|7555.7|7552.9|7555.3|7552.5|0
1624839030000|2021-06-28 00:10:30|7555.8|7553|7555.3|7552.5|7555.8|7553|7555.3|7552.5|2
1624839050000|2021-06-28 00:10:50|7555.8|7553|7555.8|7553|7555.8|7553|7555.8|7553|1
1624839060000|2021-06-28 00:11:00|7555.7|7552.9|7554.8|7552|7555.7|7552.9|7554.8|7552|1
1624839080000|2021-06-28 00:11:20|7555.8|7553|7556.3|7553.5|7556.3|7553.5|7555.8|7553|4
1624839100000|2021-06-28 00:11:40|7555.8|7553|7555.8|7553|7555.8|7553|7555.8|7553|1
1624839110000|2021-06-28 00:11:50|7555.7|7552.9|7555.3|7552.5|7555.7|7552.9|7555.3|7552.5|0
1624839120000|2021-06-28 00:12:00|7554.8|7552|7554.8|7552|7554.8|7552|7554.8|7552|1
1624839130000|2021-06-28 00:12:10|7555.8|7553|7555.8|7553|7555.8|7553|7555.8|7553|0
1624839140000|2021-06-28 00:12:20|||||||||5
1624839160000|2021-06-28 00:12:40|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|1
1624839170000|2021-06-28 00:12:50|7555.2|7552.4|7554.8|7552|7555.2|7552.4|7554.8|7552|1
1624839180000|2021-06-28 00:13:00|7554.3|7551.5|7554.2|7551.4|7554.3|7551.5|7554.2|7551.4|0
1624839190000|2021-06-28 00:13:10|7553.2|7550.4|7553.7|7550.9|7553.7|7550.9|7552.7|7549.9|3
1624839210000|2021-06-28 00:13:30|7553.2|7550.4|7553.7|7550.9|7553.7|7550.9|7553.2|7550.4|1
1624839240000|2021-06-28 00:14:00|||||||||1
1624839250000|2021-06-28 00:14:10|7554.7|7551.9|7555.2|7552.4|7555.2|7552.4|7554.7|7551.9|9
1624839260000|2021-06-28 00:14:20|7555.3|7552.5|7556.2|7553.4|7556.7|7553.9|7555.3|7552.5|6
1624839270000|2021-06-28 00:14:30|7556.7|7553.9|7556.2|7553.4|7556.7|7553.9|7556.2|7553.4|0
1624839280000|2021-06-28 00:14:40|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|1
1624839290000|2021-06-28 00:14:50|7555.3|7552.5|7555.7|7552.9|7555.7|7552.9|7555.2|7552.4|0
1624839310000|2021-06-28 00:15:10|7555.2|7552.4|7556.7|7553.9|7556.7|7553.9|7555.2|7552.4|1
1624839320000|2021-06-28 00:15:20|7556.2|7553.4|7555.7|7552.9|7556.8|7553.4|7555.7|7552.8|1
1624839340000|2021-06-28 00:15:40|7555.2|7552.4|7555.2|7552.4|7555.7|7552.9|7555.2|7552.4|0
1624839350000|2021-06-28 00:15:50|7555.7|7552.9|7555.2|7552.4|7555.7|7552.9|7555.2|7552.4|0
1624839360000|2021-06-28 00:16:00|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|7555.2|7552.4|0
1624839370000|2021-06-28 00:16:10|7555.2|7552.4|7555.7|7552.9|7555.7|7552.9|7555.2|7552.4|2
1624839380000|2021-06-28 00:16:20|7556.2|7553.4|7556.2|7553.4|7556.2|7553.4|7556.2|7553.4|1
1624839410000|2021-06-28 00:16:50|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|7556.2|7553.4|1
1624839430000|2021-06-28 00:17:10|7556.8|7554|7560.2|7557.4|7560.2|7557.4|7556.8|7554|10
1624839440000|2021-06-28 00:17:20|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|7560.2|7557.4|7
1624839450000|2021-06-28 00:17:30|7560.2|7557.4|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|0
1624839460000|2021-06-28 00:17:40|7559.2|7556.4|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|0
1624839470000|2021-06-28 00:17:50|7559.8|7557|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|0
1624839480000|2021-06-28 00:18:00|7559.8|7557|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|0
1624839490000|2021-06-28 00:18:10|7559.8|7557|7560.7|7557.9|7560.7|7557.9|7559.8|7557|9
1624839510000|2021-06-28 00:18:30|||||||||1
1624839520000|2021-06-28 00:18:40|||||||||1
1624839530000|2021-06-28 00:18:50|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|45
1624839540000|2021-06-28 00:19:00|7559.7|7556.9|7558.7|7555.9|7559.7|7556.9|7558.7|7555.9|8
1624839550000|2021-06-28 00:19:10|7558.8|7556|7559.7|7556.9|7560.2|7557.4|7558.8|7556|10
1624839560000|2021-06-28 00:19:20|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1624839580000|2021-06-28 00:19:40|7559.8|7557|7559.7|7556.9|7559.8|7557|7559.7|7556.9|2
1624839630000|2021-06-28 00:20:30|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|47
1624839640000|2021-06-28 00:20:40|7561.3|7558.5|7561.7|7558.9|7561.7|7558.9|7561.3|7558.5|0
1624839650000|2021-06-28 00:20:50|7561.3|7558.5|7561.3|7558.5|7561.3|7558.5|7561.2|7558.4|0
1624839660000|2021-06-28 00:21:00|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|0
1624839670000|2021-06-28 00:21:10|7561.7|7558.9|7561.7|7558.9|7562.2|7559.4|7561.7|7558.9|6
1624839720000|2021-06-28 00:22:00|7561.2|7558.4|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|0
1624839730000|2021-06-28 00:22:10|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|4
1624839740000|2021-06-28 00:22:20|||||||||11
1624839750000|2021-06-28 00:22:30|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|31
1624839760000|2021-06-28 00:22:40|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7563.2|7560.4|9
1624839770000|2021-06-28 00:22:50|7563.2|7560.4|7563.7|7560.9|7563.7|7560.9|7563.2|7560.4|0
1624839780000|2021-06-28 00:23:00|||||||||3
1624839790000|2021-06-28 00:23:10|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|2
1624839810000|2021-06-28 00:23:30|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|10
1624839830000|2021-06-28 00:23:50|7565.7|7562.9|7565.2|7562.4|7565.7|7562.9|7565.2|7562.4|1
1624839840000|2021-06-28 00:24:00|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|2
1624839860000|2021-06-28 00:24:20|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|0
1624839870000|2021-06-28 00:24:30|||||||||5
1624839890000|2021-06-28 00:24:50|7567.2|7564.4|7566.2|7563.4|7567.2|7564.4|7566.2|7563.4|16
1624839920000|2021-06-28 00:25:20|||||||||9
1624839930000|2021-06-28 00:25:30|||||||||3
1624839950000|2021-06-28 00:25:50|||||||||7
1624839980000|2021-06-28 00:26:20|7567.2|7564.4|7566.7|7563.9|7567.2|7564.4|7566.2|7563.4|5
1624839990000|2021-06-28 00:26:30|7566.2|7563.4|7566.7|7563.9|7566.7|7563.9|7566.2|7563.4|11
1624840010000|2021-06-28 00:26:50|7566.2|7563.4|7566.7|7563.9|7566.7|7563.9|7566.2|7563.4|1
1624840020000|2021-06-28 00:27:00|7567.2|7564.4|7566.7|7563.9|7567.2|7564.4|7566.7|7563.9|0
1624840030000|2021-06-28 00:27:10|||||||||6
1624840050000|2021-06-28 00:27:30|7567.2|7564.4|7566.2|7563.4|7567.2|7564.4|7565.7|7562.9|49
1624840060000|2021-06-28 00:27:40|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|3
1624840070000|2021-06-28 00:27:50|7566.2|7563.4|7566.7|7563.9|7566.7|7563.9|7566.2|7563.4|12
1624840080000|2021-06-28 00:28:00|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|0
1624840090000|2021-06-28 00:28:10|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|1
1624840100000|2021-06-28 00:28:20|||||||||1
1624840110000|2021-06-28 00:28:30|7566.2|7563.4|7565.7|7562.9|7566.2|7563.4|7565.2|7562.4|2
1624840140000|2021-06-28 00:29:00|7566.2|7563.4|7565.7|7562.9|7566.2|7563.4|7565.7|7562.9|0
1624840160000|2021-06-28 00:29:20|7565.2|7562.4|7563.2|7560.4|7565.2|7562.4|7563.2|7560.4|11
1624840190000|2021-06-28 00:29:50|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|0
1624840200000|2021-06-28 00:30:00|7562.7|7559.9|7562.2|7559.4|7563.2|7560.4|7562.2|7559.4|1
1624840210000|2021-06-28 00:30:10|7561.7|7558.9|7562.2|7559.4|7562.2|7559.4|7561.7|7558.9|1
1624840230000|2021-06-28 00:30:30|7561.7|7558.9|7562.2|7559.4|7562.2|7559.4|7561.7|7558.9|1
1624840240000|2021-06-28 00:30:40|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|0
1624840250000|2021-06-28 00:30:50|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|4
1624840270000|2021-06-28 00:31:10|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|0
1624840280000|2021-06-28 00:31:20|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|1
1624840320000|2021-06-28 00:32:00|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|2
1624840330000|2021-06-28 00:32:10|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|3
1624840340000|2021-06-28 00:32:20|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7560.7|7557.9|0
1624840360000|2021-06-28 00:32:40|7559.7|7556.9|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|5
1624840370000|2021-06-28 00:32:50|7560.2|7557.4|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|0
1624840380000|2021-06-28 00:33:00|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1624840390000|2021-06-28 00:33:10|7559.7|7556.9|7560.7|7557.9|7560.7|7557.9|7559.7|7556.9|4
1624840400000|2021-06-28 00:33:20|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1624840440000|2021-06-28 00:34:00|7559.7|7556.9|7560.2|7557.4|7560.2|7557.4|7559.7|7556.9|33
1624840450000|2021-06-28 00:34:10|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|0
1624840470000|2021-06-28 00:34:30|7559.7|7556.9|7560.2|7557.4|7560.2|7557.4|7559.2|7556.4|2
1624840490000|2021-06-28 00:34:50|||||||||18
1624840500000|2021-06-28 00:35:00|7559.2|7556.4|7560.2|7557.4|7560.2|7557.4|7559.2|7556.4|1
1624840550000|2021-06-28 00:35:50|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|5
1624840570000|2021-06-28 00:36:10|||||||||11
1624840590000|2021-06-28 00:36:30|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|0
1624840610000|2021-06-28 00:36:50|7560.2|7557.4|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|2
1624840620000|2021-06-28 00:37:00|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1624840630000|2021-06-28 00:37:10|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|5
1624840640000|2021-06-28 00:37:20|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|0
1624840650000|2021-06-28 00:37:30|7559.2|7556.4|7560.2|7557.4|7560.2|7557.4|7559.2|7556.4|0
1624840660000|2021-06-28 00:37:40|7559.7|7556.9|7560.2|7557.4|7560.2|7557.4|7559.7|7556.9|0
1624840670000|2021-06-28 00:37:50|7559.7|7556.9|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|51
1624840730000|2021-06-28 00:38:50|||||||||1
1624840740000|2021-06-28 00:39:00|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1624840790000|2021-06-28 00:39:50|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|1
1624840800000|2021-06-28 00:40:00|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1624840820000|2021-06-28 00:40:20|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|2
1624840850000|2021-06-28 00:40:50|||||||||1
1624840880000|2021-06-28 00:41:20|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|11
1624840890000|2021-06-28 00:41:30|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|11
1624840910000|2021-06-28 00:41:50|7563.2|7560.4|7562.7|7559.9|7563.2|7560.4|7562.7|7559.9|0
1624840930000|2021-06-28 00:42:10|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|4
1624840940000|2021-06-28 00:42:20|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|30
1624840990000|2021-06-28 00:43:10|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|1
1624841000000|2021-06-28 00:43:20|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|0
1624841090000|2021-06-28 00:44:50|||||||||1
1624841100000|2021-06-28 00:45:00|7561.7|7558.9|7562.2|7559.4|7562.2|7559.4|7561.7|7558.9|18
1624841160000|2021-06-28 00:46:00|7561.7|7558.9|7562.2|7559.4|7562.2|7559.4|7561.7|7558.9|2
1624841210000|2021-06-28 00:46:50|||||||||1
1624841220000|2021-06-28 00:47:00|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|1
1624841230000|2021-06-28 00:47:10|7562.2|7559.4|7563.2|7560.4|7563.2|7560.4|7562.2|7559.4|7
1624841250000|2021-06-28 00:47:30|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|0
1624841280000|2021-06-28 00:48:00|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|0
1624841290000|2021-06-28 00:48:10|||||||||2
1624841300000|2021-06-28 00:48:20|7562.7|7559.9|7562.2|7559.4|7563.2|7560.4|7562.2|7559.4|40
1624841310000|2021-06-28 00:48:30|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|57
1624841320000|2021-06-28 00:48:40|7561.7|7558.9|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|2
1624841330000|2021-06-28 00:48:50|7560.7|7557.9|7561.7|7558.9|7562.2|7559.4|7560.7|7557.9|2
1624841340000|2021-06-28 00:49:00|7562.2|7559.4|7561.7|7558.9|7562.2|7559.4|7561.7|7558.9|0
1624841360000|2021-06-28 00:49:20|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|3
1624841420000|2021-06-28 00:50:20|7562.2|7559.4|7562.7|7559.9|7563.2|7560.4|7562.2|7559.4|0
1624841430000|2021-06-28 00:50:30|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|0
1624841500000|2021-06-28 00:51:40|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|1
1624841520000|2021-06-28 00:52:00|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|4
1624841530000|2021-06-28 00:52:10|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|3
1624841570000|2021-06-28 00:52:50|7562.7|7559.9|7561.7|7558.9|7562.7|7559.9|7561.7|7558.9|3
1624841580000|2021-06-28 00:53:00|7562.7|7559.9|7561.7|7558.9|7562.7|7559.9|7561.7|7558.9|0
1624841590000|2021-06-28 00:53:10|7562.7|7559.9|7561.7|7558.9|7562.7|7559.9|7561.7|7558.9|1
1624841600000|2021-06-28 00:53:20|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|0
1624841640000|2021-06-28 00:54:00|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|2
1624841650000|2021-06-28 00:54:10|||||||||5
1624841660000|2021-06-28 00:54:20|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|0
1624841690000|2021-06-28 00:54:50|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|2
1624841750000|2021-06-28 00:55:50|||||||||1
1624841790000|2021-06-28 00:56:30|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|2
1624841800000|2021-06-28 00:56:40|7562.2|7559.4|7563.2|7560.4|7563.2|7560.4|7562.2|7559.4|0
1624841810000|2021-06-28 00:56:50|7562.7|7559.9|7560.2|7557.4|7562.7|7559.9|7560.2|7557.4|4
1624841820000|2021-06-28 00:57:00|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|3
1624841830000|2021-06-28 00:57:10|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|7560.2|7557.4|27
1624841840000|2021-06-28 00:57:20|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1624841850000|2021-06-28 00:57:30|7561.7|7558.9|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|3
1624841940000|2021-06-28 00:59:00|7561.7|7558.9|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|1
1624841980000|2021-06-28 00:59:40|||||||||1
1624841990000|2021-06-28 00:59:50|||||||||1
1624842000000|2021-06-28 01:00:00|7561.7|7558.9|7563.2|7560.4|7563.2|7560.4|7561.7|7558.9|94
1624842010000|2021-06-28 01:00:10|||||||||142
1624842020000|2021-06-28 01:00:20|7564.7|7561.9|7566.2|7563.4|7567.2|7564.4|7564.7|7561.9|85
1624842030000|2021-06-28 01:00:30|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.2|7563.4|12
1624842040000|2021-06-28 01:00:40|7566.2|7563.4|7567.2|7564.4|7567.2|7564.4|7566.2|7563.4|39
1624842050000|2021-06-28 01:00:50|7566.7|7563.9|7567.2|7564.4|7567.2|7564.4|7566.7|7563.9|6
1624842060000|2021-06-28 01:01:00|7568.2|7565.4|7570.2|7567.4|7570.2|7567.4|7567.7|7564.9|28
1624842070000|2021-06-28 01:01:10|||||||||1
1624842080000|2021-06-28 01:01:20|7569.7|7566.9|7573.2|7570.4|7573.2|7570.4|7569.7|7566.9|61
1624842090000|2021-06-28 01:01:30|7573.7|7570.9|7574.2|7571.4|7574.7|7571.9|7573.7|7570.9|10
1624842100000|2021-06-28 01:01:40|7573.7|7570.9|7573.2|7570.4|7573.7|7570.9|7573.2|7570.4|7
1624842110000|2021-06-28 01:01:50|7573.7|7570.9|7574.2|7571.4|7574.2|7571.4|7573.2|7570.4|28
1624842120000|2021-06-28 01:02:00|7574.7|7571.9|7574.2|7571.4|7575.2|7572.4|7574.2|7571.4|12
1624842130000|2021-06-28 01:02:10|7574.7|7571.9|7575.2|7572.4|7575.7|7572.9|7574.7|7571.9|7
1624842140000|2021-06-28 01:02:20|7574.2|7571.4|7574.2|7571.4|7574.2|7571.4|7574.2|7571.4|3
1624842150000|2021-06-28 01:02:30|7574.7|7571.9|7574.2|7571.4|7574.7|7571.9|7574.2|7571.4|2
1624842160000|2021-06-28 01:02:40|||||||||1
1624842170000|2021-06-28 01:02:50|7575.2|7572.4|7575.2|7572.4|7575.7|7572.9|7575.2|7572.4|1
1624842180000|2021-06-28 01:03:00|7574.7|7571.9|7574.2|7571.4|7575.2|7572.4|7574.2|7571.4|14
1624842190000|2021-06-28 01:03:10|||||||||29
1624842200000|2021-06-28 01:03:20|7573.7|7570.9|7572.7|7569.9|7573.7|7570.9|7572.7|7569.9|5
1624842210000|2021-06-28 01:03:30|7572.2|7569.4|7569.7|7566.9|7572.2|7569.4|7569.7|7566.9|9
1624842220000|2021-06-28 01:03:40|7569.2|7566.4|7571.2|7568.4|7571.7|7568.9|7568.7|7565.9|37
1624842230000|2021-06-28 01:03:50|7571.7|7568.9|7570.7|7567.9|7572.7|7569.9|7570.7|7567.9|15
1624842240000|2021-06-28 01:04:00|7571.2|7568.4|7570.7|7567.9|7571.2|7568.4|7570.2|7567.4|9
1624842250000|2021-06-28 01:04:10|7570.2|7567.4|7568.7|7565.9|7570.2|7567.4|7568.7|7565.9|18
1624842260000|2021-06-28 01:04:20|7568.2|7565.4|7567.7|7564.9|7569.2|7566.4|7567.2|7564.4|14
1624842270000|2021-06-28 01:04:30|7567.2|7564.4|7567.2|7564.4|7567.8|7564.9|7566.7|7563.8|6
1624842280000|2021-06-28 01:04:40|7566.7|7563.9|7570.7|7567.9|7571.7|7568.9|7566.7|7563.9|27
1624842290000|2021-06-28 01:04:50|7571.2|7568.4|7572.7|7569.9|7573.7|7570.9|7571.2|7568.4|31
1624842300000|2021-06-28 01:05:00|7574.1|7571.3|7575.7|7572.9|7575.7|7572.9|7574.1|7571.3|90
1624842310000|2021-06-28 01:05:10|7575.6|7572.8|7574.7|7571.9|7575.7|7572.9|7574.7|7571.9|11
1624842320000|2021-06-28 01:05:20|7574.2|7571.4|7574.7|7571.9|7574.7|7571.9|7574.2|7571.4|0
1624842330000|2021-06-28 01:05:30|7575.2|7572.4|7576.2|7573.4|7576.2|7573.4|7574.7|7571.9|12
1624842340000|2021-06-28 01:05:40|7575.7|7572.9|7575.7|7572.9|7575.7|7572.9|7575.7|7572.9|3
1624842360000|2021-06-28 01:06:00|7576.2|7573.4|7578.2|7575.4|7578.2|7575.4|7576.2|7573.4|16
1624842370000|2021-06-28 01:06:10|7577.7|7574.9|7578.2|7575.4|7578.2|7575.4|7577.2|7574.4|19
1624842380000|2021-06-28 01:06:20|7577.7|7574.9|7577.7|7574.9|7577.7|7574.9|7577.7|7574.9|2
1624842390000|2021-06-28 01:06:30|7576.7|7573.9|7575.7|7572.9|7576.7|7573.9|7575.7|7572.9|6
1624842400000|2021-06-28 01:06:40|7576.2|7573.4|7576.2|7573.4|7576.2|7573.4|7576.2|7573.4|5
1624842410000|2021-06-28 01:06:50|7575.7|7572.9|7577.7|7574.9|7577.7|7574.9|7575.2|7572.4|19
1624842420000|2021-06-28 01:07:00|7578.2|7575.4|7579.7|7576.9|7580.2|7577.4|7578.2|7575.4|17
1624842430000|2021-06-28 01:07:10|7580.2|7577.4|7579.7|7576.9|7580.2|7577.4|7579.7|7576.9|15
1624842440000|2021-06-28 01:07:20|7578.7|7575.9|7577.7|7574.9|7578.7|7575.9|7577.7|7574.9|3
1624842450000|2021-06-28 01:07:30|7578.2|7575.4|7577.7|7574.9|7578.2|7575.4|7577.7|7574.9|0
1624842460000|2021-06-28 01:07:40|7577.2|7574.4|7577.2|7574.4|7578.2|7575.4|7577.2|7574.4|30
1624842470000|2021-06-28 01:07:50|7578.2|7575.4|7576.7|7573.9|7578.2|7575.4|7576.2|7573.4|333
1624842480000|2021-06-28 01:08:00|7576.2|7573.4|7576.2|7573.4|7576.7|7573.9|7575.2|7572.4|27
1624842490000|2021-06-28 01:08:10|7575.7|7572.9|7575.7|7572.9|7576.2|7573.4|7575.7|7572.9|0
1624842500000|2021-06-28 01:08:20|7576.2|7573.4|7575.7|7572.9|7576.2|7573.4|7575.7|7572.9|1
1624842510000|2021-06-28 01:08:30|7576.2|7573.4|7575.7|7572.9|7576.2|7573.4|7575.7|7572.9|1
1624842520000|2021-06-28 01:08:40|7575.2|7572.4|7575.2|7572.4|7575.2|7572.4|7575.2|7572.4|0
1624842540000|2021-06-28 01:09:00|7575.7|7572.9|7576.2|7573.4|7576.2|7573.4|7575.2|7571.8|18
1624842550000|2021-06-28 01:09:10|7576.7|7573.9|7575.2|7572.4|7576.7|7573.9|7575.2|7572.4|10
1624842560000|2021-06-28 01:09:20|7574.7|7571.9|7574.2|7571.4|7575.2|7572.4|7574.2|7571.4|3
1624842570000|2021-06-28 01:09:30|7574.7|7571.9|7574.2|7571.4|7574.7|7571.9|7573.7|7570.9|0
1624842580000|2021-06-28 01:09:40|7573.7|7570.9|7574.7|7571.9|7575.7|7572.9|7573.7|7570.9|1
1624842590000|2021-06-28 01:09:50|7574.2|7571.4|7575.2|7572.4|7575.7|7572.9|7574.2|7571.4|0
1624842600000|2021-06-28 01:10:00|7574.2|7571.4|7575.2|7572.4|7575.2|7572.4|7574.2|7571.4|12
1624842610000|2021-06-28 01:10:10|7574.7|7571.9|7574.7|7571.9|7575.2|7572.4|7574.7|7571.9|30
1624842620000|2021-06-28 01:10:20|7574.2|7571.4|7574.2|7571.4|7574.2|7571.4|7573.7|7570.9|1
1624842630000|2021-06-28 01:10:30|7574.7|7571.9|7573.7|7570.9|7574.7|7571.9|7573.7|7570.9|0
1624842640000|2021-06-28 01:10:40|7574.2|7571.4|7573.7|7570.9|7574.2|7571.4|7573.7|7570.9|3
1624842650000|2021-06-28 01:10:50|7574.2|7571.4|7577.2|7574.4|7577.2|7574.4|7574.2|7571.4|30
1624842660000|2021-06-28 01:11:00|7576.7|7573.9|7576.7|7573.9|7577.2|7574.4|7576.7|7573.9|7
1624842670000|2021-06-28 01:11:10|7576.2|7573.4|7575.7|7572.9|7576.2|7573.4|7575.7|7572.9|0
1624842680000|2021-06-28 01:11:20|7575.8|7571.8|7574.7|7571.9|7575.8|7572.4|7574.7|7571.3|12280
1624842690000|2021-06-28 01:11:30|7574.2|7571.4|7573.7|7570.9|7574.2|7571.4|7573.7|7570.9|2
1624842700000|2021-06-28 01:11:40|7573.2|7570.4|7572.7|7569.9|7573.2|7570.4|7572.7|7569.9|2
1624842710000|2021-06-28 01:11:50|||||||||2
1624842720000|2021-06-28 01:12:00|7572.2|7569.4|7572.2|7569.4|7573.2|7570.4|7572.2|7569.4|1
1624842730000|2021-06-28 01:12:10|7571.7|7568.9|7570.7|7567.9|7572.2|7569.4|7570.7|7567.9|3
1624842740000|2021-06-28 01:12:20|7570.2|7567.4|7570.2|7567.4|7570.2|7567.4|7570.2|7567.4|1
1624842760000|2021-06-28 01:12:40|7569.2|7566.4|7568.7|7565.9|7569.2|7566.4|7568.7|7565.9|27
1624842770000|2021-06-28 01:12:50|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|7568.7|7565.9|2
1624842780000|2021-06-28 01:13:00|7568.7|7565.9|7572.2|7569.4|7572.2|7569.4|7568.7|7565.9|34
1624842790000|2021-06-28 01:13:10|7571.7|7568.9|7572.7|7569.9|7572.7|7569.9|7571.7|7568.9|3
1624842800000|2021-06-28 01:13:20|7572.2|7569.4|7571.7|7568.9|7572.7|7569.9|7571.7|7568.9|3
1624842810000|2021-06-28 01:13:30|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|0
1624842820000|2021-06-28 01:13:40|7571.2|7568.4|7570.7|7567.9|7571.2|7568.4|7570.7|7567.9|0
1624842840000|2021-06-28 01:14:00|7571.2|7568.4|7569.7|7566.9|7571.2|7568.4|7569.7|7566.9|8
1624842860000|2021-06-28 01:14:20|7568.7|7565.9|7568.7|7565.9|7569.2|7566.4|7568.7|7565.9|0
1624842870000|2021-06-28 01:14:30|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|0
1624842880000|2021-06-28 01:14:40|7568.7|7565.9|7568.2|7565.4|7568.7|7565.9|7568.2|7565.4|4
1624842890000|2021-06-28 01:14:50|7567.7|7564.9|7567.7|7564.9|7568.2|7565.4|7567.7|7564.9|1
1624842900000|2021-06-28 01:15:00|7568.2|7565.4|7567.2|7564.4|7568.2|7565.4|7567.2|7564.4|1
1624842910000|2021-06-28 01:15:10|7566.7|7563.9|7564.7|7561.9|7567.2|7564.4|7564.7|7561.9|8
1624842920000|2021-06-28 01:15:20|7565.2|7562.4|7566.7|7563.9|7566.7|7563.9|7565.2|7562.4|11
1624842940000|2021-06-28 01:15:40|7566.2|7563.4|7566.2|7563.4|7566.7|7563.9|7565.7|7562.9|3
1624842950000|2021-06-28 01:15:50|7566.7|7563.9|7565.2|7562.4|7566.7|7563.9|7565.2|7562.4|0
1624842960000|2021-06-28 01:16:00|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.2|7562.4|1
1624842970000|2021-06-28 01:16:10|7565.2|7562.4|7565.7|7562.9|7565.7|7562.9|7565.2|7562.4|3
1624842990000|2021-06-28 01:16:30|7566.2|7563.4|7565.7|7562.9|7566.2|7563.4|7565.7|7562.9|1
1624843000000|2021-06-28 01:16:40|7565.2|7562.4|7565.7|7562.9|7566.2|7563.4|7565.2|7562.4|1
1624843010000|2021-06-28 01:16:50|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|0
1624843020000|2021-06-28 01:17:00|7565.7|7562.9|7565.2|7562.4|7565.7|7562.9|7565.2|7562.4|2
1624843030000|2021-06-28 01:17:10|7564.7|7561.9|7564.7|7561.9|7565.2|7562.4|7564.7|7561.9|4
1624843040000|2021-06-28 01:17:20|7564.2|7561.4|7563.7|7560.9|7564.2|7561.4|7563.7|7560.9|0
1624843050000|2021-06-28 01:17:30|7564.2|7561.4|7564.7|7561.9|7564.7|7561.9|7564.2|7561.4|28
1624843060000|2021-06-28 01:17:40|7565.2|7562.4|7565.7|7562.9|7566.2|7563.4|7565.2|7562.4|2
1624843080000|2021-06-28 01:18:00|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7565.7|7562.9|1
1624843100000|2021-06-28 01:18:20|7567.2|7564.4|7566.7|7563.9|7567.2|7564.4|7566.7|7563.9|3
1624843110000|2021-06-28 01:18:30|7567.7|7564.9|7566.7|7563.9|7568.7|7565.9|7566.7|7563.9|7
1624843140000|2021-06-28 01:19:00|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7565.7|7562.9|3
1624843150000|2021-06-28 01:19:10|7566.7|7563.9|7567.7|7564.9|7567.7|7564.9|7566.7|7563.9|4
1624843160000|2021-06-28 01:19:20|7568.2|7565.4|7567.7|7564.9|7568.7|7565.9|7567.7|7564.9|1
1624843170000|2021-06-28 01:19:30|7568.2|7565.4|7569.7|7566.9|7570.2|7567.4|7568.2|7565.4|29
1624843190000|2021-06-28 01:19:50|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|3
1624843200000|2021-06-28 01:20:00|7569.7|7566.9|7568.2|7565.4|7569.7|7566.9|7568.2|7565.4|7
1624843210000|2021-06-28 01:20:10|7567.7|7564.9|7568.2|7565.4|7568.2|7565.4|7567.7|7564.9|4
1624843220000|2021-06-28 01:20:20|7567.7|7564.9|7570.2|7567.4|7571.2|7568.4|7567.7|7564.8|22
1624843230000|2021-06-28 01:20:30|7569.7|7566.9|7570.2|7567.4|7571.2|7568.4|7569.7|7566.9|7
1624843240000|2021-06-28 01:20:40|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|2
1624843250000|2021-06-28 01:20:50|7570.2|7567.4|7570.7|7567.9|7570.7|7567.9|7570.2|7567.4|1
1624843260000|2021-06-28 01:21:00|7571.2|7568.4|7572.2|7569.4|7572.7|7569.9|7571.2|7568.4|4
1624843270000|2021-06-28 01:21:10|||||||||1
1624843280000|2021-06-28 01:21:20|7572.7|7569.9|7573.2|7570.4|7573.7|7570.9|7572.7|7569.9|4
1624843290000|2021-06-28 01:21:30|7573.7|7570.9|7573.2|7570.4|7573.7|7570.9|7573.2|7570.4|0
1624843300000|2021-06-28 01:21:40|7572.7|7569.9|7572.7|7569.9|7572.7|7569.9|7572.7|7569.9|3
1624843310000|2021-06-28 01:21:50|7572.2|7569.4|7572.7|7569.9|7572.7|7569.9|7572.2|7569.4|0
1624843320000|2021-06-28 01:22:00|7573.2|7570.4|7572.7|7569.9|7573.7|7570.9|7572.7|7569.9|0
1624843340000|2021-06-28 01:22:20|7572.2|7569.4|7572.2|7569.4|7572.2|7569.4|7572.2|7569.4|4
1624843350000|2021-06-28 01:22:30|7571.7|7568.9|7571.7|7568.9|7571.7|7568.9|7570.7|7567.9|7
1624843360000|2021-06-28 01:22:40|7571.6|7568.8|7571.2|7568.4|7571.6|7568.8|7571.2|7568.4|1
1624843370000|2021-06-28 01:22:50|7572.1|7569.3|7573.7|7570.9|7573.7|7570.9|7571.7|7568.9|3
1624843380000|2021-06-28 01:23:00|7574.6|7571.8|7575.2|7572.4|7575.2|7572.4|7574.2|7571.4|12
1624843390000|2021-06-28 01:23:10|7573.7|7570.9|7571.7|7568.9|7574.2|7571.4|7571.7|7568.9|9
1624843400000|2021-06-28 01:23:20|7571.2|7568.4|7571.7|7568.9|7571.7|7568.9|7571.2|7568.4|0
1624843410000|2021-06-28 01:23:30|7571.2|7568.4|7570.2|7567.4|7571.2|7568.4|7570.2|7567.4|1
1624843420000|2021-06-28 01:23:40|7570.6|7567.8|7571.7|7568.9|7571.7|7568.9|7570.6|7567.8|1
1624843430000|2021-06-28 01:23:50|7572.2|7569.4|7571.7|7568.9|7573.2|7570.4|7571.7|7568.9|3
1624843440000|2021-06-28 01:24:00|7572.2|7569.4|7572.7|7569.9|7572.7|7569.9|7571.7|7568.9|1
1624843450000|2021-06-28 01:24:10|7572.2|7569.4|7571.2|7568.4|7572.7|7569.9|7571.2|7568.4|2
1624843460000|2021-06-28 01:24:20|7571.7|7568.9|7571.2|7568.4|7571.7|7568.9|7571.2|7568.4|1
1624843500000|2021-06-28 01:25:00|7570.2|7567.4|7570.2|7567.4|7570.7|7567.9|7569.7|7566.9|1
1624843510000|2021-06-28 01:25:10|7569.7|7566.9|7569.7|7566.9|7570.2|7567.4|7569.7|7566.9|0
1624843520000|2021-06-28 01:25:20|7569.2|7566.4|7567.2|7564.4|7569.2|7566.4|7566.7|7563.9|6
1624843530000|2021-06-28 01:25:30|7567.7|7564.9|7567.2|7564.4|7568.6|7565.8|7567.2|7564.4|32
1624843540000|2021-06-28 01:25:40|7567.7|7564.9|7567.7|7564.9|7568.2|7565.4|7567.7|7564.9|2
1624843560000|2021-06-28 01:26:00|7568.2|7565.4|7566.7|7563.9|7568.7|7565.9|7566.7|7563.9|38
1624843570000|2021-06-28 01:26:10|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|7566.7|7563.9|0
1624843580000|2021-06-28 01:26:20|7566.7|7563.9|7567.2|7564.4|7567.2|7564.4|7566.7|7563.9|1
1624843590000|2021-06-28 01:26:30|7567.7|7564.9|7568.2|7565.4|7568.2|7565.4|7567.7|7564.9|1
1624843600000|2021-06-28 01:26:40|7568.7|7565.9|7569.7|7566.9|7569.7|7566.9|7568.7|7565.9|1
1624843610000|2021-06-28 01:26:50|7568.7|7565.9|7569.7|7566.9|7569.7|7566.9|7568.7|7565.9|0
1624843620000|2021-06-28 01:27:00|7571.2|7568.4|7570.7|7567.9|7571.2|7568.4|7569.7|7566.9|10
1624843630000|2021-06-28 01:27:10|7571.2|7568.4|7571.2|7568.4|7571.2|7568.4|7571.2|7568.4|1
1624843650000|2021-06-28 01:27:30|7571.7|7568.9|7571.7|7568.9|7571.7|7568.9|7571.7|7568.9|1
1624843660000|2021-06-28 01:27:40|7571.6|7568.8|7571.2|7568.4|7571.6|7568.8|7570.7|7567.9|0
1624843670000|2021-06-28 01:27:50|7571.1|7568.3|7571.2|7568.4|7571.2|7568.4|7570.7|7567.9|2
1624843680000|2021-06-28 01:28:00|7570.7|7567.9|7569.2|7566.4|7570.7|7567.9|7569.2|7566.4|3
1624843700000|2021-06-28 01:28:20|7569.7|7566.9|7569.2|7566.4|7569.7|7566.9|7568.7|7565.9|1
1624843710000|2021-06-28 01:28:30|7568.7|7565.9|7568.7|7565.9|7568.7|7565.9|7568.7|7565.9|0
1624843730000|2021-06-28 01:28:50|7568.2|7565.4|7569.2|7566.4|7569.2|7566.4|7568.2|7565.4|2
1624843740000|2021-06-28 01:29:00|7569.1|7566.3|7569.2|7566.4|7569.2|7566.4|7568.7|7565.9|18
1624843750000|2021-06-28 01:29:10|7569.1|7566.3|7568.7|7565.9|7569.1|7566.3|7568.7|7565.9|3
1624843770000|2021-06-28 01:29:30|7568.6|7565.8|7566.7|7563.9|7568.6|7565.8|7566.6|7563.8|4
1624843780000|2021-06-28 01:29:40|7566.6|7563.8|7566.2|7563.4|7566.7|7563.9|7566.2|7563.4|0
1624843790000|2021-06-28 01:29:50|7564.7|7561.9|7565.2|7562.4|7565.2|7562.4|7564.7|7561.9|39
1624843800000|2021-06-28 01:30:00|7564.7|7561.9|7565.7|7562.9|7566.2|7563.4|7564.7|7561.9|67
1624843810000|2021-06-28 01:30:10|||||||||2
1624843820000|2021-06-28 01:30:20|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|1
1624843830000|2021-06-28 01:30:30|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|3
1624843850000|2021-06-28 01:30:50|7566.2|7563.4|7565.7|7562.9|7566.2|7563.4|7565.2|7562.4|4
1624843860000|2021-06-28 01:31:00|||||||||2
1624843870000|2021-06-28 01:31:10|7564.7|7561.9|7564.2|7561.4|7564.7|7561.9|7562.7|7559.9|18
1624843880000|2021-06-28 01:31:20|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|0
1624843890000|2021-06-28 01:31:30|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|0
1624843900000|2021-06-28 01:31:40|7562.2|7559.4|7562.7|7559.9|7563.2|7560.4|7562.2|7559.4|5
1624843910000|2021-06-28 01:31:50|7563.2|7560.4|7561.7|7558.9|7563.2|7560.4|7561.7|7558.9|16
1624843920000|2021-06-28 01:32:00|||||||||4
1624843930000|2021-06-28 01:32:10|7561.2|7558.4|7558.6|7555.8|7561.2|7558.4|7557.1|7554.3|21
1624843940000|2021-06-28 01:32:20|7558.1|7555.3|7557.1|7554.3|7558.1|7555.3|7557.1|7554.3|5
1624843950000|2021-06-28 01:32:30|7557.2|7554.4|7557.6|7554.8|7558.1|7555.3|7557.1|7554.3|7
1624843960000|2021-06-28 01:32:40|7557.7|7554.9|7557.7|7554.9|7558.1|7555.3|7557.7|7554.9|0
1624843990000|2021-06-28 01:33:10|7557.6|7554.8|7557.1|7554.3|7557.6|7554.8|7556.6|7553.8|1
1624844000000|2021-06-28 01:33:20|7556.6|7553.8|7555.6|7552.8|7556.7|7553.9|7555.6|7552.8|7
1624844010000|2021-06-28 01:33:30|7555.7|7552.9|7556.6|7553.8|7556.6|7553.8|7555.7|7552.9|10
1624844020000|2021-06-28 01:33:40|7556.1|7553.3|7557.6|7554.8|7557.6|7554.8|7556.1|7553.3|8
1624844040000|2021-06-28 01:34:00|7557.1|7554.3|7557.6|7554.8|7558.1|7555.3|7556.1|7553.3|13
1624844050000|2021-06-28 01:34:10|7558.1|7555.3|7559.1|7556.3|7559.6|7556.8|7558.1|7555.3|4
1624844060000|2021-06-28 01:34:20|7558.2|7555.4|7557.7|7554.9|7558.2|7555.4|7557.1|7554.3|6
1624844070000|2021-06-28 01:34:30|7558.2|7555.4|7559.2|7556.4|7559.2|7556.4|7558.2|7555.4|10
1624844080000|2021-06-28 01:34:40|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|2
1624844090000|2021-06-28 01:34:50|7558.7|7555.9|7558.2|7555.4|7558.7|7555.9|7557.7|7554.9|7
1624844100000|2021-06-28 01:35:00|7558.1|7555.3|7557.7|7554.9|7558.1|7555.3|7557.7|7554.9|0
1624844110000|2021-06-28 01:35:10|7558.2|7555.4|7557.2|7554.4|7558.6|7555.8|7557.2|7554.4|26
1624844120000|2021-06-28 01:35:20|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7557.7|7554.9|5
1624844130000|2021-06-28 01:35:30|7557.7|7554.9|7558.1|7555.3|7558.6|7555.8|7557.7|7554.9|31
1624844140000|2021-06-28 01:35:40|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|0
1624844150000|2021-06-28 01:35:50|7559.1|7556.3|7559.1|7556.3|7559.1|7556.3|7559.1|7556.3|0
1624844160000|2021-06-28 01:36:00|7558.6|7555.8|7559.6|7556.8|7559.6|7556.8|7558.6|7555.8|0
1624844170000|2021-06-28 01:36:10|7559.1|7556.3|7559.6|7556.8|7559.6|7556.8|7559.1|7556.3|0
1624844180000|2021-06-28 01:36:20|7559.1|7556.3|7557.6|7554.8|7559.1|7556.3|7557.6|7554.8|4805
1624844190000|2021-06-28 01:36:30|7558.1|7555.3|7556.1|7553.3|7558.1|7555.3|7556.1|7553.3|11
1624844200000|2021-06-28 01:36:40|7557.1|7554.3|7558.1|7555.3|7558.1|7555.3|7556.6|7553.8|18
1624844210000|2021-06-28 01:36:50|7556.6|7553.8|7556.1|7553.3|7556.6|7553.8|7556.1|7553.3|9
1624844220000|2021-06-28 01:37:00|7555.6|7552.8|7555.1|7552.3|7555.6|7552.8|7554.6|7551.8|5
1624844230000|2021-06-28 01:37:10|7554.6|7551.8|7555.6|7552.8|7555.6|7552.8|7554.6|7551.8|8
1624844240000|2021-06-28 01:37:20|7555.1|7552.3|7555.1|7552.3|7555.1|7552.3|7555.1|7552.3|0
1624844260000|2021-06-28 01:37:40|7555.2|7552.4|7555.1|7552.3|7556.1|7553.3|7555.1|7552.3|21
1624844270000|2021-06-28 01:37:50|7555.6|7552.8|7555.1|7552.3|7555.6|7552.8|7555.1|7552.3|0
1624844280000|2021-06-28 01:38:00|7554.6|7551.8|7553.6|7550.8|7554.6|7551.8|7553.6|7550.8|2
1624844290000|2021-06-28 01:38:10|7553.1|7550.3|7552.1|7549.3|7553.1|7550.3|7552.1|7549.3|8
1624844300000|2021-06-28 01:38:20|7551.6|7548.8|7550.6|7547.8|7551.6|7548.8|7550.6|7547.8|10
1624844310000|2021-06-28 01:38:30|7550.2|7547.4|7551.1|7548.3|7551.1|7548.3|7550.1|7547.3|2
1624844320000|2021-06-28 01:38:40|7550.6|7547.8|7551.6|7548.8|7551.6|7548.8|7550.6|7547.8|0
1624844350000|2021-06-28 01:39:10|7552.1|7549.3|7552.6|7549.8|7552.6|7549.8|7552.1|7549.3|4
1624844370000|2021-06-28 01:39:30|7552.7|7549.9|7554.1|7551.3|7555.1|7552.3|7552.7|7549.9|6
1624844380000|2021-06-28 01:39:40|7553.6|7550.8|7554.6|7551.8|7554.6|7551.8|7553.6|7550.8|3
1624844390000|2021-06-28 01:39:50|7554.1|7551.3|7554.2|7551.4|7554.2|7551.4|7554.1|7551.3|54
1624844400000|2021-06-28 01:40:00|7553.7|7550.9|7552.2|7549.4|7553.7|7550.9|7552.2|7549.4|3
1624844410000|2021-06-28 01:40:10|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|7552.7|7549.9|6
1624844420000|2021-06-28 01:40:20|7554.2|7551.4|7552.2|7549.4|7554.2|7551.4|7552.2|7549.4|20
1624844430000|2021-06-28 01:40:30|7551.6|7548.8|7551.7|7548.9|7551.7|7548.9|7550.7|7547.9|8
1624844440000|2021-06-28 01:40:40|7551.2|7548.4|7551.7|7548.9|7551.7|7548.9|7551.2|7548.4|13
1624844450000|2021-06-28 01:40:50|||||||||2
1624844460000|2021-06-28 01:41:00|7552.2|7549.4|7552.7|7549.9|7552.7|7549.9|7552.2|7549.4|15
1624844470000|2021-06-28 01:41:10|7552.2|7549.4|7552.7|7549.9|7552.7|7549.9|7552.2|7549.4|0
1624844480000|2021-06-28 01:41:20|||||||||2
1624844490000|2021-06-28 01:41:30|7553.2|7550.4|7555.2|7552.4|7555.2|7552.4|7553.2|7550.4|6
1624844500000|2021-06-28 01:41:40|7555.1|7552.3|7554.1|7551.3|7555.2|7552.4|7554.1|7551.3|14
1624844510000|2021-06-28 01:41:50|7553.1|7550.3|7552.1|7549.3|7553.1|7550.3|7552.1|7549.3|9
1624844520000|2021-06-28 01:42:00|7551.6|7548.8|7551.1|7548.3|7552.1|7549.3|7549.6|7546.8|5
1624844530000|2021-06-28 01:42:10|7550.1|7547.3|7550.1|7547.3|7550.6|7547.8|7550.1|7547.3|13
1624844540000|2021-06-28 01:42:20|7550.6|7547.8|7551.1|7548.3|7551.1|7548.3|7549.6|7546.8|3
1624844550000|2021-06-28 01:42:30|7550.6|7547.8|7550.6|7547.8|7550.6|7547.8|7550.6|7547.8|0
1624844560000|2021-06-28 01:42:40|7550.1|7547.3|7550.1|7547.3|7550.6|7547.8|7550.1|7547.3|6
1624844570000|2021-06-28 01:42:50|7549.6|7546.8|7548.1|7545.3|7550.1|7547.3|7547.1|7544.3|48
1624844580000|2021-06-28 01:43:00|7547.6|7544.8|7548.1|7545.3|7548.1|7545.3|7547.1|7544.3|72
1624844590000|2021-06-28 01:43:10|7547.6|7544.8|7547.1|7544.3|7548.1|7545.3|7547.1|7544.3|16
1624844600000|2021-06-28 01:43:20|7546.7|7543.9|7546.1|7543.3|7547.1|7544.3|7545.6|7542.8|16
1624844610000|2021-06-28 01:43:30|7545.6|7542.8|7546.6|7543.8|7547.1|7544.3|7545.6|7542.8|31
1624844620000|2021-06-28 01:43:40|7546.1|7543.3|7546.1|7543.3|7547.1|7544.3|7545.6|7542.8|3
1624844630000|2021-06-28 01:43:50|7545.6|7542.8|7545.1|7542.3|7545.6|7542.8|7545.1|7542.3|7
1624844640000|2021-06-28 01:44:00|7545.6|7542.8|7547.1|7544.3|7547.1|7544.3|7545.1|7542.3|10
1624844650000|2021-06-28 01:44:10|7548.1|7545.3|7549.6|7546.8|7549.6|7546.8|7547.6|7544.8|8
1624844660000|2021-06-28 01:44:20|7549.1|7546.3|7550.1|7547.3|7550.6|7547.8|7548.1|7545.3|5
1624844670000|2021-06-28 01:44:30|7550.6|7547.8|7550.6|7547.8|7550.6|7547.8|7550.6|7547.8|0
1624844680000|2021-06-28 01:44:40|7551.1|7548.3|7551.1|7548.3|7551.6|7548.8|7551.1|7548.3|1
1624844690000|2021-06-28 01:44:50|7550.6|7547.8|7550.1|7547.3|7550.6|7547.8|7550.1|7547.3|1
1624844700000|2021-06-28 01:45:00|7549.6|7546.8|7548.6|7545.8|7549.6|7546.8|7548.1|7545.3|5
1624844710000|2021-06-28 01:45:10|7547.6|7544.8|7548.1|7545.3|7548.1|7545.3|7547.6|7544.8|0
1624844720000|2021-06-28 01:45:20|7547.6|7544.8|7548.1|7545.3|7548.1|7545.3|7547.6|7544.8|0
1624844730000|2021-06-28 01:45:30|7547.6|7544.8|7548.1|7545.3|7548.1|7545.3|7547.1|7544.3|1
1624844740000|2021-06-28 01:45:40|7547.6|7544.8|7547.6|7544.8|7547.6|7544.8|7547.6|7544.8|0
1624844750000|2021-06-28 01:45:50|7548.1|7545.3|7548.6|7545.8|7548.6|7545.8|7548.1|7545.3|2
1624844780000|2021-06-28 01:46:20|7549.1|7546.3|7549.1|7546.3|7549.1|7546.3|7549.1|7546.3|0
1624844790000|2021-06-28 01:46:30|7548.6|7545.8|7548.6|7545.8|7549.1|7546.3|7548.6|7545.8|0
1624844800000|2021-06-28 01:46:40|7548.1|7545.3|7549.1|7546.3|7549.1|7546.3|7548.1|7545.3|3
1624844820000|2021-06-28 01:47:00|7550.1|7547.3|7549.1|7546.3|7550.1|7547.3|7549.1|7546.3|12
1624844830000|2021-06-28 01:47:10|7549.6|7546.8|7550.1|7547.3|7550.1|7547.3|7549.6|7546.8|5
1624844840000|2021-06-28 01:47:20|7550.6|7547.8|7550.1|7547.3|7550.6|7547.8|7550.1|7547.3|3
1624844850000|2021-06-28 01:47:30|7550.6|7547.8|7550.6|7547.8|7550.6|7547.8|7550.6|7547.8|0
1624844860000|2021-06-28 01:47:40|7550.1|7547.3|7550.1|7547.3|7550.6|7547.8|7550.1|7547.3|2
1624844870000|2021-06-28 01:47:50|7550.6|7547.8|7550.1|7547.3|7550.6|7547.8|7550.1|7547.3|0
1624844880000|2021-06-28 01:48:00|7548.6|7545.8|7544.1|7541.3|7548.6|7545.8|7542.6|7539.8|70
1624844890000|2021-06-28 01:48:10|7543.1|7540.3|7543.1|7540.3|7543.6|7540.8|7543.1|7540.3|2
1624844900000|2021-06-28 01:48:20|7544.1|7541.3|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|3
1624844910000|2021-06-28 01:48:30|7543.1|7540.3|7543.1|7540.3|7543.1|7540.3|7543.1|7540.3|0
1624844920000|2021-06-28 01:48:40|7542.6|7539.8|7542.1|7539.3|7542.6|7539.8|7542.1|7539.3|3
1624844930000|2021-06-28 01:48:50|7543.1|7540.3|7543.1|7540.3|7545.2|7542.4|7542.6|7539.8|59
1624844940000|2021-06-28 01:49:00|7542.6|7539.8|7542.6|7539.8|7543.1|7540.3|7542.6|7539.8|0
1624844950000|2021-06-28 01:49:10|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|0
1624844960000|2021-06-28 01:49:20|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|2
1624844970000|2021-06-28 01:49:30|7542.1|7539.3|7542.6|7539.8|7542.6|7539.8|7542.1|7539.3|2
1624844980000|2021-06-28 01:49:40|7542.1|7539.3|7541.1|7538.3|7542.1|7539.3|7541.1|7538.3|6
1624844990000|2021-06-28 01:49:50|7540.6|7537.8|7540.1|7537.3|7541.1|7538.3|7540.1|7537.3|4
1624845000000|2021-06-28 01:50:00|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7540.6|7537.8|35
1624845010000|2021-06-28 01:50:10|7541.6|7538.8|7541.6|7538.8|7542.1|7539.3|7541.1|7538.3|9
1624845030000|2021-06-28 01:50:30|7541.1|7538.3|7540.1|7537.3|7541.1|7538.3|7540.1|7537.3|4
1624845040000|2021-06-28 01:50:40|7539.6|7536.8|7539.1|7536.3|7540.1|7537.3|7539.1|7536.3|26
1624845050000|2021-06-28 01:50:50|7540.1|7537.3|7539.1|7536.3|7540.1|7537.3|7539.1|7536.3|8
1624845060000|2021-06-28 01:51:00|7538.6|7535.8|7536.6|7533.8|7539.1|7536.3|7536.1|7533.3|58
1624845070000|2021-06-28 01:51:10|7535.6|7532.8|7535.1|7532.3|7535.6|7532.8|7535.1|7532.3|13
1624845080000|2021-06-28 01:51:20|7535.6|7532.8|7537.6|7534.8|7537.6|7534.8|7535.6|7532.8|46
1624845090000|2021-06-28 01:51:30|7537.1|7534.3|7538.1|7535.3|7538.1|7535.3|7537.1|7534.3|9
1624845100000|2021-06-28 01:51:40|7537.6|7534.8|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|17
1624845110000|2021-06-28 01:51:50|7538.1|7535.3|7538.1|7535.3|7539.1|7536.3|7538.1|7535.3|2
1624845120000|2021-06-28 01:52:00|7537.1|7534.3|7534.6|7531.8|7537.1|7534.3|7534.1|7531.3|13
1624845130000|2021-06-28 01:52:10|7535.6|7532.8|7535.6|7532.8|7536.1|7533.3|7534.1|7531.3|37
1624845140000|2021-06-28 01:52:20|7536.1|7533.3|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|5
1624845150000|2021-06-28 01:52:30|7536.1|7533.3|7536.1|7533.3|7536.6|7533.8|7536.1|7533.3|3
1624845160000|2021-06-28 01:52:40|7536.6|7533.8|7536.1|7533.3|7536.6|7533.8|7536.1|7533.3|0
1624845170000|2021-06-28 01:52:50|7536.6|7533.8|7537.6|7534.8|7538.1|7535.3|7536.6|7533.8|2
1624845180000|2021-06-28 01:53:00|7538.1|7535.3|7536.6|7533.8|7538.6|7535.8|7536.6|7533.8|4
1624845190000|2021-06-28 01:53:10|7536.1|7533.3|7535.6|7532.8|7536.6|7533.8|7535.6|7532.8|5
1624845200000|2021-06-28 01:53:20|7537.1|7534.3|7537.6|7534.8|7538.1|7535.3|7537.1|7534.3|13
1624845210000|2021-06-28 01:53:30|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|0
1624845220000|2021-06-28 01:53:40|7537.6|7534.8|7538.6|7535.8|7538.6|7535.8|7537.6|7534.8|3
1624845240000|2021-06-28 01:54:00|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7537.6|7534.8|7
1624845260000|2021-06-28 01:54:20|7537.1|7534.3|7535.6|7532.8|7537.6|7534.8|7535.6|7532.8|35
1624845270000|2021-06-28 01:54:30|7535.1|7532.3|7536.1|7533.3|7536.1|7533.3|7535.1|7532.3|3
1624845280000|2021-06-28 01:54:40|7535.6|7532.8|7535.1|7532.3|7536.7|7532.8|7534.6|7531.8|7
1624845290000|2021-06-28 01:54:50|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1624845300000|2021-06-28 01:55:00|7534.1|7531.3|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|2
1624845310000|2021-06-28 01:55:10|7534.1|7531.3|7534.1|7531.3|7534.6|7531.8|7533.6|7530.8|14
1624845320000|2021-06-28 01:55:20|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1624845330000|2021-06-28 01:55:30|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7533.6|7530.8|0
1624845340000|2021-06-28 01:55:40|7535.6|7532.8|7536.6|7533.8|7536.6|7533.8|7535.6|7532.8|10
1624845350000|2021-06-28 01:55:50|7536.1|7533.3|7534.6|7531.8|7536.6|7533.8|7534.6|7531.8|0
1624845360000|2021-06-28 01:56:00|7534.1|7531.3|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|7
1624845370000|2021-06-28 01:56:10|||||||||9
1624845380000|2021-06-28 01:56:20|7534.1|7531.3|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|3
1624845390000|2021-06-28 01:56:30|||||||||1
1624845400000|2021-06-28 01:56:40|7534.6|7531.8|7534.6|7531.8|7535.1|7532.3|7534.1|7531.3|10
1624845410000|2021-06-28 01:56:50|7535.1|7532.3|7536.1|7533.3|7537.1|7534.3|7534.1|7531.3|7
1624845420000|2021-06-28 01:57:00|7536.6|7533.8|7535.1|7532.3|7536.6|7533.8|7535.1|7532.3|3
1624845430000|2021-06-28 01:57:10|7534.6|7531.8|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|1
1624845440000|2021-06-28 01:57:20|7536.1|7533.3|7537.1|7534.3|7537.1|7534.3|7536.1|7533.3|19
1624845450000|2021-06-28 01:57:30|||||||||5
1624845460000|2021-06-28 01:57:40|7536.1|7533.3|7536.6|7533.8|7536.6|7533.8|7536.1|7533.3|7
1624845470000|2021-06-28 01:57:50|7536.1|7533.3|7535.1|7532.3|7536.1|7533.3|7535.1|7532.3|5
1624845480000|2021-06-28 01:58:00|7534.6|7531.8|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|13
1624845490000|2021-06-28 01:58:10|||||||||1
1624845500000|2021-06-28 01:58:20|7535.1|7532.3|7534.6|7531.8|7535.1|7532.3|7534.6|7531.8|2
1624845510000|2021-06-28 01:58:30|7534.1|7531.3|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|0
1624845520000|2021-06-28 01:58:40|7535.1|7532.3|7534.6|7531.8|7535.1|7532.3|7534.6|7531.8|0
1624845530000|2021-06-28 01:58:50|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|0
1624845540000|2021-06-28 01:59:00|7534.6|7531.8|7535.1|7532.3|7535.6|7532.8|7534.6|7531.8|9
1624845550000|2021-06-28 01:59:10|||||||||1
1624845560000|2021-06-28 01:59:20|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|1
1624845590000|2021-06-28 01:59:50|7535.1|7532.3|7533.6|7530.8|7535.1|7532.3|7533.6|7530.8|6
1624845600000|2021-06-28 02:00:00|7533.1|7530.3|7532.1|7529.3|7533.1|7530.3|7532.1|7529.3|5
1624845610000|2021-06-28 02:00:10|7532.6|7529.8|7529.1|7526.3|7532.6|7529.8|7529.1|7526.3|28
1624845620000|2021-06-28 02:00:20|7528.6|7525.8|7529.1|7526.3|7529.1|7526.3|7528.1|7525.3|10
1624845630000|2021-06-28 02:00:30|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7528.6|7525.8|26
1624845640000|2021-06-28 02:00:40|7528.6|7525.8|7527.6|7524.8|7528.6|7525.8|7527.6|7524.8|4
1624845650000|2021-06-28 02:00:50|7528.1|7525.3|7529.6|7526.8|7530.1|7527.3|7528.1|7525.3|13
1624845660000|2021-06-28 02:01:00|7530.1|7527.3|7531.1|7528.3|7531.1|7528.3|7530.1|7527.3|11
1624845670000|2021-06-28 02:01:10|7531.6|7528.8|7532.1|7529.3|7532.1|7529.3|7531.6|7528.8|4
1624845680000|2021-06-28 02:01:20|7532.6|7529.8|7533.1|7530.3|7533.1|7530.3|7532.6|7529.8|1
1624845690000|2021-06-28 02:01:30|7533.6|7530.8|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|0
1624845700000|2021-06-28 02:01:40|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7533.6|7530.8|13
1624845710000|2021-06-28 02:01:50|7534.6|7531.8|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|9
1624845720000|2021-06-28 02:02:00|7534.6|7531.8|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|7
1624845730000|2021-06-28 02:02:10|7534.6|7531.8|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|15
1624845740000|2021-06-28 02:02:20|7534.6|7531.8|7535.1|7532.3|7535.6|7532.8|7534.6|7531.8|0
1624845750000|2021-06-28 02:02:30|7535.6|7532.8|7536.1|7533.3|7536.1|7533.3|7535.6|7532.8|8
1624845770000|2021-06-28 02:02:50|7535.6|7532.8|7534.6|7531.8|7535.6|7532.8|7534.6|7531.8|17
1624845780000|2021-06-28 02:03:00|7534.1|7531.3|7536.1|7533.3|7536.1|7533.3|7534.1|7531.3|1
1624845790000|2021-06-28 02:03:10|||||||||14
1624845800000|2021-06-28 02:03:20|||||||||2
1624845810000|2021-06-28 02:03:30|7537.1|7534.3|7538.1|7535.3|7538.6|7535.8|7536.6|7533.8|6
1624845820000|2021-06-28 02:03:40|7538.6|7535.8|7539.1|7536.3|7539.1|7536.3|7538.1|7535.3|23
1624845830000|2021-06-28 02:03:50|7538.6|7535.8|7539.1|7536.3|7539.1|7536.3|7538.1|7535.3|22
1624845840000|2021-06-28 02:04:00|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|1
1624845860000|2021-06-28 02:04:20|7538.1|7535.3|7539.6|7536.8|7540.1|7537.3|7538.1|7535.3|11
1624845870000|2021-06-28 02:04:30|7539.1|7536.3|7539.1|7536.3|7540.1|7537.3|7539.1|7536.3|11
1624845880000|2021-06-28 02:04:40|7538.1|7535.3|7538.1|7535.3|7538.6|7535.8|7538.1|7535.3|2
1624845890000|2021-06-28 02:04:50|||||||||1
1624845900000|2021-06-28 02:05:00|7537.6|7534.8|7537.1|7534.3|7537.6|7534.8|7536.6|7533.8|2
1624845910000|2021-06-28 02:05:10|7536.6|7533.8|7536.1|7533.3|7536.6|7533.8|7536.1|7533.3|0
1624845930000|2021-06-28 02:05:30|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|0
1624845940000|2021-06-28 02:05:40|7536.1|7533.3|7535.1|7532.3|7536.1|7533.3|7535.1|7532.3|1
1624845950000|2021-06-28 02:05:50|7534.6|7531.8|7535.1|7532.3|7535.1|7532.3|7534.1|7531.3|5
1624845960000|2021-06-28 02:06:00|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|5
1624845970000|2021-06-28 02:06:10|7536.1|7533.3|7535.6|7532.8|7536.1|7533.3|7535.1|7532.3|2
1624845980000|2021-06-28 02:06:20|7535.1|7532.3|7535.1|7532.3|7535.6|7532.8|7535.1|7532.3|0
1624846000000|2021-06-28 02:06:40|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|2
1624846010000|2021-06-28 02:06:50|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|2
1624846020000|2021-06-28 02:07:00|7533.1|7530.3|7534.1|7531.3|7534.1|7531.3|7533.1|7530.3|22
1624846030000|2021-06-28 02:07:10|7533.6|7530.8|7534.1|7531.3|7534.1|7531.3|7533.6|7530.8|15
1624846040000|2021-06-28 02:07:20|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|1
1624846050000|2021-06-28 02:07:30|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|3
1624846070000|2021-06-28 02:07:50|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|0
1624846080000|2021-06-28 02:08:00|||||||||1
1624846100000|2021-06-28 02:08:20|7535.1|7532.3|7534.1|7531.3|7535.1|7532.3|7533.6|7530.8|7
1624846110000|2021-06-28 02:08:30|7535.1|7532.3|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|11
1624846120000|2021-06-28 02:08:40|7535.1|7532.3|7534.6|7531.8|7536.1|7533.3|7534.6|7531.8|3
1624846130000|2021-06-28 02:08:50|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|6
1624846140000|2021-06-28 02:09:00|7533.6|7530.8|7531.6|7528.8|7534.1|7531.3|7531.6|7528.8|34
1624846150000|2021-06-28 02:09:10|7531.1|7528.3|7529.6|7526.8|7531.6|7528.8|7529.1|7526.3|21
1624846160000|2021-06-28 02:09:20|7529.1|7526.3|7530.1|7527.3|7531.1|7528.3|7529.1|7526.3|16
1624846170000|2021-06-28 02:09:30|7529.6|7526.8|7528.6|7525.8|7530.1|7527.3|7528.6|7525.8|11
1624846180000|2021-06-28 02:09:40|7528.1|7525.3|7528.1|7525.3|7529.1|7526.3|7528.1|7525.3|4
1624846190000|2021-06-28 02:09:50|7526.6|7523.8|7527.1|7524.3|7527.6|7524.8|7526.1|7523.3|19
1624846200000|2021-06-28 02:10:00|7526.6|7523.8|7528.1|7525.3|7528.1|7525.3|7525.1|7522.3|35
1624846210000|2021-06-28 02:10:10|7527.6|7524.8|7528.6|7525.8|7529.6|7526.8|7527.6|7524.8|12
1624846220000|2021-06-28 02:10:20|7530.1|7527.3|7529.6|7526.8|7530.1|7527.3|7529.1|7526.3|6
1624846230000|2021-06-28 02:10:30|7529.1|7526.3|7529.1|7526.3|7530.6|7527.8|7529.1|7526.3|5
1624846240000|2021-06-28 02:10:40|7529.6|7526.8|7530.1|7527.3|7530.1|7527.3|7528.6|7525.8|6
1624846250000|2021-06-28 02:10:50|7530.6|7527.8|7530.6|7527.8|7531.1|7528.3|7530.6|7527.8|0
1624846260000|2021-06-28 02:11:00|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7530.6|7527.8|4
1624846270000|2021-06-28 02:11:10|7530.6|7527.8|7531.1|7528.3|7531.1|7528.3|7530.6|7527.8|1
1624846280000|2021-06-28 02:11:20|7530.6|7527.8|7531.1|7528.3|7531.1|7528.3|7530.1|7527.3|7
1624846290000|2021-06-28 02:11:30|7530.6|7527.8|7529.6|7526.8|7531.6|7528.8|7529.6|7526.8|7
1624846300000|2021-06-28 02:11:40|7529.1|7526.3|7529.6|7526.8|7529.6|7526.8|7529.1|7526.3|2
1624846320000|2021-06-28 02:12:00|7530.1|7527.3|7529.1|7526.3|7530.1|7527.3|7529.1|7526.3|0
1624846330000|2021-06-28 02:12:10|7529.6|7526.8|7530.1|7527.3|7530.1|7527.3|7529.1|7526.3|5
1624846350000|2021-06-28 02:12:30|||||||||4
1624846360000|2021-06-28 02:12:40|7529.6|7526.8|7531.1|7528.3|7531.1|7528.3|7529.6|7526.8|27
1624846370000|2021-06-28 02:12:50|7530.6|7527.8|7534.1|7531.3|7537.2|7532.3|7530.6|7527.2|159
1624846380000|2021-06-28 02:13:00|7533.1|7530.3|7535.1|7532.3|7535.1|7532.3|7533.1|7530.3|10
1624846390000|2021-06-28 02:13:10|7534.6|7531.8|7535.1|7532.3|7535.6|7532.8|7534.6|7531.8|3
1624846400000|2021-06-28 02:13:20|7534.6|7531.8|7535.1|7532.3|7535.1|7532.3|7534.6|7531.8|1
1624846410000|2021-06-28 02:13:30|7536.1|7533.3|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|2
1624846420000|2021-06-28 02:13:40|7536.1|7533.3|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|6
1624846430000|2021-06-28 02:13:50|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7534.6|7531.8|8
1624846440000|2021-06-28 02:14:00|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|3
1624846450000|2021-06-28 02:14:10|7534.6|7531.8|7534.6|7531.8|7535.1|7532.3|7534.6|7531.8|2
1624846460000|2021-06-28 02:14:20|7535.1|7532.3|7535.6|7532.8|7536.1|7533.3|7534.6|7531.8|10
1624846470000|2021-06-28 02:14:30|7535.1|7532.3|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|5
1624846490000|2021-06-28 02:14:50|7535.1|7532.3|7535.1|7532.3|7535.6|7532.8|7534.6|7531.8|4
1624846500000|2021-06-28 02:15:00|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7533.1|7530.3|8
1624846520000|2021-06-28 02:15:20|7534.1|7531.3|7533.6|7530.8|7534.6|7531.8|7533.6|7530.8|1
1624846530000|2021-06-28 02:15:30|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|0
1624846550000|2021-06-28 02:15:50|7534.6|7531.8|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|1
1624846560000|2021-06-28 02:16:00|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1624846570000|2021-06-28 02:16:10|7534.1|7531.3|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|0
1624846580000|2021-06-28 02:16:20|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|0
1624846610000|2021-06-28 02:16:50|||||||||1
1624846630000|2021-06-28 02:17:10|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|1
1624846640000|2021-06-28 02:17:20|7534.5|7531.7|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|0
1624846650000|2021-06-28 02:17:30|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1624846670000|2021-06-28 02:17:50|7534.5|7531.7|7534.1|7531.3|7534.5|7531.7|7533.6|7530.8|0
1624846680000|2021-06-28 02:18:00|7533.6|7530.8|7534.1|7531.3|7534.1|7531.3|7533.6|7530.8|1
1624846690000|2021-06-28 02:18:10|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|1
1624846730000|2021-06-28 02:18:50|7533.5|7530.7|7533.1|7530.3|7533.5|7530.7|7533.1|7530.3|2
1624846760000|2021-06-28 02:19:20|7534.1|7531.3|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|3
1624846790000|2021-06-28 02:19:50|7534.1|7531.3|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|1
1624846800000|2021-06-28 02:20:00|7533.1|7530.3|7533.6|7530.8|7534.1|7531.3|7533.1|7530.3|2
1624846810000|2021-06-28 02:20:10|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|4
1624846830000|2021-06-28 02:20:30|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|0
1624846850000|2021-06-28 02:20:50|7534.1|7531.3|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|0
1624846870000|2021-06-28 02:21:10|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|0
1624846890000|2021-06-28 02:21:30|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.1|7530.3|18
1624846900000|2021-06-28 02:21:40|7533.5|7530.7|7533.6|7530.8|7533.6|7530.8|7533.1|7530.3|1
1624846930000|2021-06-28 02:22:10|7534.1|7531.3|7534.5|7531.7|7534.5|7531.7|7534.1|7531.3|4
1624846940000|2021-06-28 02:22:20|7534.1|7531.3|7534.1|7531.3|7534.5|7531.7|7534.1|7531.3|0
1624846950000|2021-06-28 02:22:30|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|1
1624846960000|2021-06-28 02:22:40|7534.1|7531.3|7535|7532.2|7535|7532.2|7534.1|7531.3|0
1624847000000|2021-06-28 02:23:20|||||||||12
1624847040000|2021-06-28 02:24:00|7534.1|7531.3|7534.1|7531.3|7534.5|7531.7|7534.1|7531.3|4
1624847060000|2021-06-28 02:24:20|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|0
1624847070000|2021-06-28 02:24:30|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534|7531.2|0
1624847080000|2021-06-28 02:24:40|7534|7531.2|7534.5|7531.7|7534.5|7531.7|7534|7531.2|1
1624847100000|2021-06-28 02:25:00|7534|7531.2|7534.5|7531.7|7534.5|7531.7|7534|7531.2|0
1624847110000|2021-06-28 02:25:10|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|0
1624847210000|2021-06-28 02:26:50|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|2
1624847220000|2021-06-28 02:27:00|||||||||3
1624847230000|2021-06-28 02:27:10|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|0
1624847240000|2021-06-28 02:27:20|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|0
1624847270000|2021-06-28 02:27:50|7535|7532.2|7535|7532.2|7535|7532.2|7534.5|7531.7|0
1624847280000|2021-06-28 02:28:00|7534.1|7531.3|7534|7531.2|7534.1|7531.3|7534|7531.2|1
1624847290000|2021-06-28 02:28:10|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|2
1624847300000|2021-06-28 02:28:20|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|0
1624847310000|2021-06-28 02:28:30|7534|7531.2|7533.5|7530.7|7534|7531.2|7533.5|7530.7|15
1624847340000|2021-06-28 02:29:00|7533.6|7530.8|7534.5|7531.7|7534.5|7531.7|7533.6|7530.8|1
1624847410000|2021-06-28 02:30:10|7534|7531.2|7533.5|7530.7|7534|7531.2|7533.5|7530.7|2
1624847430000|2021-06-28 02:30:30|7532.5|7529.7|7532|7529.2|7532.5|7529.7|7532|7529.2|3
1624847440000|2021-06-28 02:30:40|7532.1|7529.3|7533|7530.2|7533|7530.2|7532.1|7529.3|2
1624847450000|2021-06-28 02:30:50|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533|7530.2|2
1624847460000|2021-06-28 02:31:00|7534|7531.2|7535|7532.2|7535|7532.2|7534|7531.2|4
1624847470000|2021-06-28 02:31:10|||||||||1
1624847480000|2021-06-28 02:31:20|7535.5|7532.7|7537|7534.2|7537|7534.2|7535.5|7532.7|17
1624847490000|2021-06-28 02:31:30|7537.1|7534.3|7537|7534.2|7537.5|7534.7|7536.5|7533.7|8
1624847500000|2021-06-28 02:31:40|7536.6|7533.8|7536.5|7533.7|7536.6|7533.8|7536|7533.2|6
1624847510000|2021-06-28 02:31:50|7536|7533.2|7536.5|7533.7|7536.5|7533.7|7535.5|7532.7|0
1624847540000|2021-06-28 02:32:20|7535.6|7532.8|7535.5|7532.7|7535.6|7532.8|7535.5|7532.7|0
1624847550000|2021-06-28 02:32:30|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|0
1624847570000|2021-06-28 02:32:50|7534|7531.2|7533|7530.2|7534|7531.2|7533|7530.2|1
1624847580000|2021-06-28 02:33:00|7533.1|7530.3|7534.5|7531.7|7534.5|7531.7|7533.1|7530.3|8
1624847590000|2021-06-28 02:33:10|7534|7531.2|7534.5|7531.7|7534.5|7531.7|7534|7531.2|6
1624847600000|2021-06-28 02:33:20|7535|7532.2|7536|7533.2|7536|7533.2|7535|7532.2|0
1624847610000|2021-06-28 02:33:30|7536.5|7533.7|7536|7533.2|7536.5|7533.7|7536|7533.2|1
1624847620000|2021-06-28 02:33:40|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536|7533.2|0
1624847630000|2021-06-28 02:33:50|7537|7534.2|7537.5|7534.7|7538|7535.2|7537|7534.2|1
1624847640000|2021-06-28 02:34:00|7537|7534.2|7537.5|7534.7|7538|7535.2|7537|7534.2|6
1624847650000|2021-06-28 02:34:10|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|0
1624847660000|2021-06-28 02:34:20|7537|7534.2|7537|7534.2|7537.5|7534.7|7537|7534.2|0
1624847670000|2021-06-28 02:34:30|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1624847680000|2021-06-28 02:34:40|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|0
1624847690000|2021-06-28 02:34:50|7538|7535.2|7538|7535.2|7538|7535.2|7538|7535.2|0
1624847700000|2021-06-28 02:35:00|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537|7534.2|3
1624847710000|2021-06-28 02:35:10|7538|7535.2|7538.5|7535.7|7538.5|7535.7|7538|7535.2|1
1624847720000|2021-06-28 02:35:20|7538|7535.2|7538|7535.2|7538.5|7535.7|7538|7535.2|0
1624847730000|2021-06-28 02:35:30|7537.5|7534.7|7537|7534.2|7537.5|7534.7|7537|7534.2|2
1624847740000|2021-06-28 02:35:40|7537.5|7534.7|7538|7535.2|7538|7535.2|7537.5|7534.7|1
1624847750000|2021-06-28 02:35:50|||||||||1
1624847760000|2021-06-28 02:36:00|7537.5|7534.7|7538|7535.2|7538|7535.2|7537.5|7534.7|4
1624847770000|2021-06-28 02:36:10|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537|7534.2|0
1624847780000|2021-06-28 02:36:20|7538|7535.2|7538|7535.2|7538|7535.2|7538|7535.2|0
1624847790000|2021-06-28 02:36:30|||||||||31
1624847800000|2021-06-28 02:36:40|7538.5|7535.7|7538|7535.2|7538.5|7535.7|7538|7535.2|0
1624847810000|2021-06-28 02:36:50|7538.5|7535.7|7538|7535.2|7538.5|7535.7|7538|7535.2|1
1624847820000|2021-06-28 02:37:00|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|1
1624847830000|2021-06-28 02:37:10|||||||||11
1624847870000|2021-06-28 02:37:50|7537.5|7534.7|7538.5|7535.7|7538.5|7535.7|7537.5|7534.7|24
1624847880000|2021-06-28 02:38:00|7538|7535.2|7538|7535.2|7538.5|7535.7|7538|7535.2|0
1624847890000|2021-06-28 02:38:10|7537|7534.2|7537|7534.2|7537.5|7534.7|7537|7534.2|2
1624847900000|2021-06-28 02:38:20|7537.1|7534.3|7538|7535.2|7538|7535.2|7537.1|7534.3|1
1624847910000|2021-06-28 02:38:30|7538.5|7535.7|7537.5|7534.7|7538.5|7535.7|7537.5|7534.7|0
1624847950000|2021-06-28 02:39:10|7536.5|7533.7|7536|7533.2|7536.5|7533.7|7536|7533.2|14
1624847960000|2021-06-28 02:39:20|7535.5|7532.7|7535|7532.2|7536|7533.2|7534.5|7531.7|12
1624847970000|2021-06-28 02:39:30|7535.5|7532.7|7536.5|7533.7|7536.5|7533.7|7535|7532.2|5
1624847980000|2021-06-28 02:39:40|7537|7534.2|7537|7534.2|7537|7534.2|7536.5|7533.7|2
1624848000000|2021-06-28 02:40:00|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|1
1624848010000|2021-06-28 02:40:10|7537|7534.2|7536.5|7533.7|7538|7535.2|7536.5|7533.7|14
1624848030000|2021-06-28 02:40:30|7537|7534.2|7537|7534.2|7537.5|7534.7|7537|7534.2|1
1624848040000|2021-06-28 02:40:40|7536.5|7533.7|7537.5|7534.7|7538.5|7535.7|7536.5|7533.7|6
1624848050000|2021-06-28 02:40:50|7537|7534.2|7537.5|7534.7|7537.5|7534.7|7537|7534.2|0
1624848060000|2021-06-28 02:41:00|7537|7534.2|7537.5|7534.7|7538.5|7535.7|7536|7533.2|7
1624848070000|2021-06-28 02:41:10|7538|7535.2|7538|7535.2|7538|7535.2|7538|7535.2|0
1624848080000|2021-06-28 02:41:20|||||||||1
1624848090000|2021-06-28 02:41:30|7537|7534.2|7537|7534.2|7537|7534.2|7536.5|7533.7|9
1624848100000|2021-06-28 02:41:40|7536.5|7533.7|7537|7534.2|7537|7534.2|7536.5|7533.7|1
1624848110000|2021-06-28 02:41:50|7536.5|7533.7|7536.5|7533.7|7537|7534.2|7536|7533.2|10
1624848120000|2021-06-28 02:42:00|7536|7533.2|7536.5|7533.7|7536.5|7533.7|7536|7533.2|3
1624848140000|2021-06-28 02:42:20|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|1
1624848150000|2021-06-28 02:42:30|7538|7535.2|7538|7535.2|7538|7535.2|7538|7535.2|2
1624848160000|2021-06-28 02:42:40|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|1
1624848170000|2021-06-28 02:42:50|7537.5|7534.7|7536.5|7533.7|7537.5|7534.7|7536|7533.2|15
1624848180000|2021-06-28 02:43:00|||||||||1
1624848190000|2021-06-28 02:43:10|7536|7533.2|7537|7534.2|7537|7534.2|7536|7533.2|3
1624848200000|2021-06-28 02:43:20|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|1
1624848210000|2021-06-28 02:43:30|7537|7534.2|7536.5|7533.7|7537|7534.2|7536.5|7533.7|6
1624848220000|2021-06-28 02:43:40|7537|7534.2|7537|7534.2|7537|7534.2|7536.5|7533.7|7
1624848230000|2021-06-28 02:43:50|7536.5|7533.7|7536.5|7533.7|7537|7534.2|7536.5|7533.7|58
1624848240000|2021-06-28 02:44:00|7536.6|7533.8|7537.5|7534.7|7537.5|7534.7|7536.6|7533.8|3
1624848250000|2021-06-28 02:44:10|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|1
1624848260000|2021-06-28 02:44:20|7536.5|7533.7|7536.5|7533.7|7537|7534.2|7536.5|7533.7|0
1624848270000|2021-06-28 02:44:30|7536.6|7533.8|7537|7534.2|7537|7534.2|7536.6|7533.8|1
1624848280000|2021-06-28 02:44:40|7536|7533.2|7535|7532.2|7536|7533.2|7534.5|7531.7|5
1624848290000|2021-06-28 02:44:50|7536|7533.2|7537|7534.2|7537|7534.2|7536|7533.2|5
1624848300000|2021-06-28 02:45:00|7537.5|7534.7|7537|7534.2|7537.5|7534.7|7536.5|7533.7|1
1624848310000|2021-06-28 02:45:10|7536.5|7533.7|7532|7529.2|7536.5|7533.7|7532|7529.2|8
1624848320000|2021-06-28 02:45:20|7531.5|7528.7|7532|7529.2|7532|7529.2|7531|7528.2|5
1624848330000|2021-06-28 02:45:30|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|3
1624848340000|2021-06-28 02:45:40|7532|7529.2|7531.5|7528.7|7532|7529.2|7531|7528.2|1
1624848350000|2021-06-28 02:45:50|7532|7529.2|7531|7528.2|7532|7529.2|7531|7528.2|3
1624848360000|2021-06-28 02:46:00|7531.5|7528.7|7532|7529.2|7532|7529.2|7531|7528.2|9
1624848370000|2021-06-28 02:46:10|||||||||1
1624848380000|2021-06-28 02:46:20|7531|7528.2|7531|7528.2|7531|7528.2|7531|7528.2|2
1624848390000|2021-06-28 02:46:30|7530.5|7527.7|7531|7528.2|7531|7528.2|7530.5|7527.7|6
1624848400000|2021-06-28 02:46:40|7530.5|7527.7|7530.5|7527.7|7531|7528.2|7530.5|7527.7|1
1624848410000|2021-06-28 02:46:50|7531|7528.2|7530.5|7527.7|7531|7528.2|7530|7527.2|1
1624848430000|2021-06-28 02:47:10|7530|7527.2|7530|7527.2|7531|7528.2|7530|7527.2|5
1624848440000|2021-06-28 02:47:20|7531|7528.2|7530.5|7527.7|7531|7528.2|7530.5|7527.7|15
1624848450000|2021-06-28 02:47:30|7530|7527.2|7531.5|7528.7|7531.5|7528.7|7530|7527.2|5
1624848460000|2021-06-28 02:47:40|7532|7529.2|7531.5|7528.7|7532|7529.2|7531.5|7528.7|8
1624848470000|2021-06-28 02:47:50|7532|7529.2|7531|7528.2|7532|7529.2|7531|7528.2|13
1624848480000|2021-06-28 02:48:00|7530.5|7527.7|7532|7529.2|7532.5|7529.7|7530.5|7527.7|11
1624848490000|2021-06-28 02:48:10|7531.5|7528.7|7530.5|7527.7|7531.5|7528.7|7530.5|7527.7|7
1624848510000|2021-06-28 02:48:30|7531|7528.2|7531|7528.2|7531.5|7528.7|7531|7528.2|0
1624848520000|2021-06-28 02:48:40|7530.5|7527.7|7530|7527.2|7530.5|7527.7|7530|7527.2|3
1624848530000|2021-06-28 02:48:50|7530.5|7527.7|7528.5|7525.7|7530.5|7527.7|7528|7525.2|26
1624848540000|2021-06-28 02:49:00|7528|7525.2|7530|7527.2|7531|7528.2|7528|7525.2|19
1624848550000|2021-06-28 02:49:10|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|0
1624848560000|2021-06-28 02:49:20|7531|7528.2|7531.5|7528.7|7531.5|7528.7|7531|7528.2|4
1624848570000|2021-06-28 02:49:30|7531|7528.2|7531|7528.2|7531.5|7528.7|7531|7528.2|3
1624848580000|2021-06-28 02:49:40|7530.5|7527.7|7531|7528.2|7531|7528.2|7530.5|7527.7|0
1624848590000|2021-06-28 02:49:50|7531.5|7528.7|7531|7528.2|7531.5|7528.7|7531|7528.2|8
1624848600000|2021-06-28 02:50:00|7530.5|7527.7|7532|7529.2|7532|7529.2|7530.5|7527.7|0
1624848610000|2021-06-28 02:50:10|7532.5|7529.7|7532|7529.2|7532.5|7529.7|7532|7529.2|10
1624848620000|2021-06-28 02:50:20|7532.5|7529.7|7532|7529.2|7532.5|7529.7|7532|7529.2|10
1624848650000|2021-06-28 02:50:50|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|4
1624848660000|2021-06-28 02:51:00|7533|7530.2|7532.5|7529.7|7533|7530.2|7532.5|7529.7|1
1624848670000|2021-06-28 02:51:10|7533.5|7530.7|7531|7528.2|7533.5|7530.7|7531|7528.2|34
1624848690000|2021-06-28 02:51:30|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|1
1624848700000|2021-06-28 02:51:40|7532|7529.2|7531.5|7528.7|7532|7529.2|7531.5|7528.7|15
1624848720000|2021-06-28 02:52:00|7532|7529.2|7532|7529.2|7532|7529.2|7532|7529.2|0
1624848730000|2021-06-28 02:52:10|7533|7530.2|7533|7530.2|7533|7530.2|7533|7530.2|2
1624848740000|2021-06-28 02:52:20|7533.5|7530.7|7533|7530.2|7533.5|7530.7|7533|7530.2|6
1624848750000|2021-06-28 02:52:30|7532|7529.2|7531|7528.2|7532.5|7529.7|7531|7528.2|11
1624848760000|2021-06-28 02:52:40|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|6
1624848770000|2021-06-28 02:52:50|7530|7527.2|7530|7527.2|7530.5|7527.7|7530|7527.2|6
1624848780000|2021-06-28 02:53:00|||||||||3
1624848790000|2021-06-28 02:53:10|7529.5|7526.7|7529|7526.2|7530|7527.2|7529|7526.2|6
1624848800000|2021-06-28 02:53:20|7530|7527.2|7529.5|7526.7|7530|7527.2|7529.5|7526.7|5
1624848810000|2021-06-28 02:53:30|7530|7527.2|7529.5|7526.7|7530|7527.2|7529.5|7526.7|5
1624848820000|2021-06-28 02:53:40|7530|7527.2|7529.5|7526.7|7530|7527.2|7529.5|7526.7|3
1624848830000|2021-06-28 02:53:50|7529|7526.2|7529.5|7526.7|7529.5|7526.7|7529|7526.2|16
1624848840000|2021-06-28 02:54:00|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|3
1624848850000|2021-06-28 02:54:10|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|0
1624848870000|2021-06-28 02:54:30|||||||||45
1624848880000|2021-06-28 02:54:40|||||||||1
1624848890000|2021-06-28 02:54:50|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|1
1624848900000|2021-06-28 02:55:00|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|6
1624848910000|2021-06-28 02:55:10|7529|7526.2|7528|7525.2|7529|7526.2|7528|7525.2|3
1624848920000|2021-06-28 02:55:20|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528|7525.2|5
1624848930000|2021-06-28 02:55:30|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|1
1624848940000|2021-06-28 02:55:40|7527.5|7524.7|7527.5|7524.7|7528|7525.2|7527.5|7524.7|4
1624848950000|2021-06-28 02:55:50|7528.5|7525.7|7527.5|7524.7|7528.5|7525.7|7527.5|7524.7|30
1624848960000|2021-06-28 02:56:00|7527|7524.2|7527.5|7524.7|7528.5|7525.7|7527|7524.2|30
1624848970000|2021-06-28 02:56:10|7528|7525.2|7527.5|7524.7|7528|7525.2|7527.5|7524.7|1
1624848990000|2021-06-28 02:56:30|7527|7524.2|7527.5|7524.7|7527.5|7524.7|7527|7524.2|3
1624849000000|2021-06-28 02:56:40|7528|7525.2|7527|7524.2|7528|7525.2|7527|7524.2|3
1624849010000|2021-06-28 02:56:50|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|10
1624849020000|2021-06-28 02:57:00|7527|7524.2|7528|7525.2|7528|7525.2|7527|7524.2|3
1624849030000|2021-06-28 02:57:10|7527.5|7524.7|7527.5|7524.7|7528|7525.2|7527.5|7524.7|6
1624849040000|2021-06-28 02:57:20|7527|7524.2|7527.5|7524.7|7528|7525.2|7527|7524.2|10
1624849050000|2021-06-28 02:57:30|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|0
1624849060000|2021-06-28 02:57:40|7527.5|7524.7|7527|7524.2|7527.5|7524.7|7527|7524.2|5
1624849070000|2021-06-28 02:57:50|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|0
1624849080000|2021-06-28 02:58:00|7527|7524.2|7527.5|7524.7|7527.5|7524.7|7527|7524.2|8
1624849090000|2021-06-28 02:58:10|7527|7524.2|7527|7524.2|7527.5|7524.7|7527|7524.2|7
1624849100000|2021-06-28 02:58:20|7526|7523.2|7526.5|7523.7|7526.5|7523.7|7526|7523.2|1
1624849110000|2021-06-28 02:58:30|7525.5|7522.7|7524.5|7521.7|7525.5|7522.7|7524|7521.2|16
1624849130000|2021-06-28 02:58:50|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|4
1624849140000|2021-06-28 02:59:00|7524.5|7521.7|7525|7522.2|7525|7522.2|7524.5|7521.7|21
1624849150000|2021-06-28 02:59:10|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|8
1624849160000|2021-06-28 02:59:20|7526|7523.2|7525.5|7522.7|7526|7523.2|7525.5|7522.7|16
1624849170000|2021-06-28 02:59:30|||||||||3
1624849180000|2021-06-28 02:59:40|||||||||3
1624849190000|2021-06-28 02:59:50|7525|7522.2|7524.5|7521.7|7525|7522.2|7524|7521.2|4
1624849200000|2021-06-28 03:00:00|7525|7522.2|7524.5|7521.7|7525|7522.2|7524.5|7521.7|2
1624849220000|2021-06-28 03:00:20|7524.4|7521.6|7523.5|7520.7|7524.4|7521.6|7523|7520.2|21
1624849230000|2021-06-28 03:00:30|7524|7521.2|7523|7520.2|7524|7521.2|7523|7520.2|9
1624849240000|2021-06-28 03:00:40|7522.5|7519.7|7521|7518.2|7522.5|7519.7|7520|7517.2|38
1624849260000|2021-06-28 03:01:00|7521.5|7518.7|7522|7519.2|7522|7519.2|7521|7518.2|9
1624849270000|2021-06-28 03:01:10|7522.5|7519.7|7522.5|7519.7|7523.5|7520.7|7522.5|7519.7|15
1624849280000|2021-06-28 03:01:20|7523|7520.2|7520.5|7517.7|7523|7520.2|7520.5|7517.7|16
1624849290000|2021-06-28 03:01:30|||||||||5
1624849300000|2021-06-28 03:01:40|7520|7517.2|7519.5|7516.7|7520|7517.2|7519.5|7516.7|11
1624849310000|2021-06-28 03:01:50|7520|7517.2|7519.5|7516.7|7520|7517.2|7519|7516.2|12
1624849320000|2021-06-28 03:02:00|7519|7516.2|7520|7517.2|7520|7517.2|7519|7516.2|3
1624849350000|2021-06-28 03:02:30|7519.5|7516.7|7520.5|7517.7|7520.5|7517.7|7519|7516.2|7
1624849360000|2021-06-28 03:02:40|7520|7517.2|7520|7517.2|7520|7517.2|7520|7517.2|2
1624849370000|2021-06-28 03:02:50|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|2
1624849390000|2021-06-28 03:03:10|7521|7518.2|7520.5|7517.7|7521|7518.2|7520.5|7517.7|1
1624849400000|2021-06-28 03:03:20|7520|7517.2|7521|7518.2|7521|7518.2|7520|7517.2|19
1624849410000|2021-06-28 03:03:30|7520.5|7517.7|7519.5|7516.7|7521|7518.2|7519.5|7516.7|9
1624849420000|2021-06-28 03:03:40|7519|7516.2|7518.5|7515.7|7519|7516.2|7518.5|7515.7|7
1624849430000|2021-06-28 03:03:50|7519|7516.2|7518.5|7515.7|7519|7516.2|7518.5|7515.7|5
1624849440000|2021-06-28 03:04:00|7519|7516.2|7518.5|7515.7|7519.5|7516.7|7518.5|7515.7|23
1624849450000|2021-06-28 03:04:10|7519|7516.2|7518.5|7515.7|7519|7516.2|7518.5|7515.7|2
1624849470000|2021-06-28 03:04:30|7518|7515.2|7518|7515.2|7518|7515.2|7517.5|7514.7|10
1624849480000|2021-06-28 03:04:40|7517.5|7514.7|7518|7515.2|7518|7515.2|7517.5|7514.7|8
1624849490000|2021-06-28 03:04:50|7517.5|7514.7|7517|7514.2|7517.5|7514.7|7516.5|7513.7|17
1624849500000|2021-06-28 03:05:00|7516.5|7513.7|7516.5|7513.7|7517|7514.2|7516|7513.2|17
1624849510000|2021-06-28 03:05:10|7516|7513.2|7516.5|7513.7|7516.5|7513.7|7516|7513.2|5
1624849520000|2021-06-28 03:05:20|7517|7514.2|7516.5|7513.7|7517|7514.2|7516.5|7513.7|3
1624849530000|2021-06-28 03:05:30|7517|7514.2|7516|7513.2|7517|7514.2|7515.5|7512.7|19
1624849540000|2021-06-28 03:05:40|7515.5|7512.7|7515.5|7512.7|7516|7513.2|7515.5|7512.7|15
1624849550000|2021-06-28 03:05:50|7515|7512.2|7513|7510.2|7515|7512.2|7513|7510.2|56
1624849560000|2021-06-28 03:06:00|7513.5|7510.7|7513|7510.2|7513.5|7510.7|7513|7510.2|15
1624849570000|2021-06-28 03:06:10|7513.5|7510.7|7514|7511.2|7514|7511.2|7513.5|7510.7|10
1624849580000|2021-06-28 03:06:20|7515|7512.2|7515|7512.2|7515.5|7512.7|7515|7512.2|4
1624849590000|2021-06-28 03:06:30|7516|7513.2|7517|7514.2|7517|7514.2|7516|7513.2|8
1624849600000|2021-06-28 03:06:40|7516.5|7513.7|7518|7515.2|7520.4|7517.6|7516.5|7513.7|94
1624849610000|2021-06-28 03:06:50|7517.5|7514.7|7517|7514.2|7518|7515.2|7516.5|7513.7|145
1624849620000|2021-06-28 03:07:00|7516.5|7513.7|7517.5|7514.7|7517.5|7514.7|7516|7513.2|20
1624849630000|2021-06-28 03:07:10|7517|7514.2|7517.5|7514.7|7517.5|7514.7|7517|7514.2|1
1624849640000|2021-06-28 03:07:20|7517|7514.2|7517|7514.2|7517|7514.2|7517|7514.2|0
1624849650000|2021-06-28 03:07:30|7517.5|7514.7|7516|7513.2|7517.5|7514.7|7516|7513.2|2
1624849660000|2021-06-28 03:07:40|7515.5|7512.7|7517|7514.2|7517|7514.2|7515.5|7512.7|4
1624849670000|2021-06-28 03:07:50|7516.5|7513.7|7517|7514.2|7517|7514.2|7516.5|7513.7|0
1624849680000|2021-06-28 03:08:00|7516.5|7513.7|7517|7514.2|7517|7514.2|7516.5|7513.7|0
1624849690000|2021-06-28 03:08:10|7518|7515.2|7516.5|7513.7|7518|7515.2|7516.5|7513.7|3
1624849700000|2021-06-28 03:08:20|7517|7514.2|7517|7514.2|7517|7514.2|7516.5|7513.7|0
1624849710000|2021-06-28 03:08:30|7516.5|7513.7|7518|7515.2|7518|7515.2|7516.5|7513.7|5
1624849720000|2021-06-28 03:08:40|7518.5|7515.7|7519|7516.2|7519|7516.2|7518.5|7515.7|15
1624849730000|2021-06-28 03:08:50|7518.5|7515.7|7519|7516.2|7519|7516.2|7518.5|7515.7|3
1624849740000|2021-06-28 03:09:00|7518.5|7515.7|7521|7518.2|7521|7518.2|7518|7515.2|38
1624849750000|2021-06-28 03:09:10|7521.5|7518.7|7520|7517.2|7521.5|7518.7|7520|7517.2|11
1624849760000|2021-06-28 03:09:20|7520.5|7517.7|7520.5|7517.7|7521|7518.2|7520.5|7517.7|2
1624849770000|2021-06-28 03:09:30|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|0
1624849780000|2021-06-28 03:09:40|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520|7517.2|3
1624849790000|2021-06-28 03:09:50|7520|7517.2|7519|7516.2|7520|7517.2|7518.5|7515.7|22
1624849800000|2021-06-28 03:10:00|7518.5|7515.7|7519|7516.2|7519|7516.2|7518.5|7515.7|12
1624849810000|2021-06-28 03:10:10|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518|7515.2|14
1624849820000|2021-06-28 03:10:20|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|9
1624849830000|2021-06-28 03:10:30|7518|7515.2|7518.5|7515.7|7518.5|7515.7|7517.5|7514.7|10
1624849840000|2021-06-28 03:10:40|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|12
1624849850000|2021-06-28 03:10:50|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|5
1624849860000|2021-06-28 03:11:00|7517|7514.2|7517.5|7514.7|7517.5|7514.7|7517|7514.2|12
1624849870000|2021-06-28 03:11:10|7518|7515.2|7517|7514.2|7518|7515.2|7517|7514.2|6
1624849880000|2021-06-28 03:11:20|7517.5|7514.7|7517|7514.2|7517.5|7514.7|7517|7514.2|2
1624849890000|2021-06-28 03:11:30|7518|7515.2|7518|7515.2|7518|7515.2|7518|7515.2|3
1624849900000|2021-06-28 03:11:40|7517.9|7515.1|7518|7515.2|7518|7515.2|7517|7514.2|6
1624849910000|2021-06-28 03:11:50|7516.5|7513.7|7516|7513.2|7517|7514.2|7516|7513.2|6
1624849920000|2021-06-28 03:12:00|7516.5|7513.7|7516.5|7513.7|7516.5|7513.7|7516|7513.2|43
1624849930000|2021-06-28 03:12:10|7516|7513.2|7515|7512.2|7516.5|7513.7|7515|7512.2|7
1624849940000|2021-06-28 03:12:20|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|7515|7512.2|6
1624849950000|2021-06-28 03:12:30|7515|7512.2|7515|7512.2|7515|7512.2|7515|7512.2|0
1624849960000|2021-06-28 03:12:40|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|1
1624849990000|2021-06-28 03:13:10|7515|7512.2|7515|7512.2|7515|7512.2|7514.5|7511.7|8
1624850000000|2021-06-28 03:13:20|7514.5|7511.7|7514|7511.2|7515|7512.2|7514|7511.2|10
1624850010000|2021-06-28 03:13:30|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|7514|7511.2|6
1624850020000|2021-06-28 03:13:40|7515|7512.2|7515|7512.2|7515|7512.2|7515|7512.2|1
1624850030000|2021-06-28 03:13:50|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|2
1624850040000|2021-06-28 03:14:00|7516|7513.2|7516|7513.2|7516|7513.2|7516|7513.2|1
1624850050000|2021-06-28 03:14:10|7516.5|7513.7|7517|7514.2|7517|7514.2|7516.5|7513.7|5
1624850080000|2021-06-28 03:14:40|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517|7514.2|1
1624850090000|2021-06-28 03:14:50|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|2
1624850100000|2021-06-28 03:15:00|7517.4|7514.6|7518|7515.2|7518|7515.2|7517|7514.2|4
1624850110000|2021-06-28 03:15:10|7518.5|7515.7|7518|7515.2|7518.5|7515.7|7518|7515.2|6
1624850120000|2021-06-28 03:15:20|7518.5|7515.7|7519|7516.2|7519|7516.2|7518.5|7515.7|0
1624850130000|2021-06-28 03:15:30|7519.4|7516.6|7520|7517.2|7520.5|7517.7|7519.4|7516.6|2
1624850170000|2021-06-28 03:16:10|7520.4|7517.6|7520.5|7517.7|7520.5|7517.7|7520|7517.2|1
1624850180000|2021-06-28 03:16:20|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|4
1624850190000|2021-06-28 03:16:30|||||||||3
1624850200000|2021-06-28 03:16:40|7520.5|7517.7|7520|7517.2|7520.5|7517.7|7520|7517.2|3
1624850210000|2021-06-28 03:16:50|7520.5|7517.7|7520|7517.2|7520.5|7517.7|7520|7517.2|3
1624850220000|2021-06-28 03:17:00|7520.9|7518.1|7521|7518.2|7521.5|7518.7|7520.9|7518.1|0
1624850230000|2021-06-28 03:17:10|7520.5|7517.7|7520|7517.2|7520.5|7517.7|7520|7517.2|3
1624850240000|2021-06-28 03:17:20|7519.5|7516.7|7520|7517.2|7520|7517.2|7519.5|7516.7|0
1624850250000|2021-06-28 03:17:30|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520|7517.2|4
1624850260000|2021-06-28 03:17:40|7520.9|7518.1|7522|7519.2|7522.5|7519.7|7520.9|7518.1|139
1624850270000|2021-06-28 03:17:50|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522|7519.2|2
1624850280000|2021-06-28 03:18:00|7522.5|7519.7|7519|7516.2|7523|7520.2|7519|7516.2|54
1624850290000|2021-06-28 03:18:10|7518.9|7516.1|7518|7515.2|7518.9|7516.1|7518|7515.2|1
1624850300000|2021-06-28 03:18:20|7519|7516.2|7519.5|7516.7|7519.5|7516.7|7518|7515.2|5
1624850310000|2021-06-28 03:18:30|7519|7516.2|7519|7516.2|7520|7517.2|7518|7515.2|39
1624850320000|2021-06-28 03:18:40|7519.4|7516.6|7519.5|7516.7|7519.5|7516.7|7519|7516.2|0
1624850330000|2021-06-28 03:18:50|7519.4|7516.6|7518.5|7515.7|7519.4|7516.6|7518.5|7515.7|6
1624850340000|2021-06-28 03:19:00|7519|7516.2|7519.5|7516.7|7519.5|7516.7|7519|7516.2|18
1624850360000|2021-06-28 03:19:20|7519.9|7517.1|7520|7517.2|7520|7517.2|7519.9|7517.1|0
1624850380000|2021-06-28 03:19:40|7519|7516.2|7518.5|7515.7|7519|7516.2|7518.5|7515.7|3
1624850390000|2021-06-28 03:19:50|7519|7516.2|7518.5|7515.7|7519|7516.2|7518.5|7515.7|0
1624850400000|2021-06-28 03:20:00|7518.4|7515.6|7518.9|7516.1|7518.9|7516.1|7518|7515.2|1
1624850410000|2021-06-28 03:20:10|7519|7516.2|7519|7516.2|7519|7516.2|7518.5|7515.7|3
1624850430000|2021-06-28 03:20:30|7518.9|7516.1|7518|7515.2|7518.9|7516.1|7518|7515.2|11
1624850440000|2021-06-28 03:20:40|||||||||9
1624850450000|2021-06-28 03:20:50|7518.5|7515.7|7519|7516.2|7519|7516.2|7518|7515.2|21
1624850460000|2021-06-28 03:21:00|7518.5|7515.7|7518|7515.2|7519|7516.2|7518|7515.2|6
1624850470000|2021-06-28 03:21:10|7517.5|7514.7|7518.5|7515.7|7518.5|7515.7|7517.5|7514.7|17
1624850480000|2021-06-28 03:21:20|7518.4|7515.6|7517|7514.2|7518.4|7515.6|7517|7514.2|7
1624850490000|2021-06-28 03:21:30|7517.5|7514.7|7518|7515.2|7518|7515.2|7517|7514.2|5
1624850500000|2021-06-28 03:21:40|7517.9|7515.1|7517|7514.2|7518|7515.2|7517|7514.2|5
1624850510000|2021-06-28 03:21:50|7518|7515.2|7518.5|7515.7|7518.5|7515.7|7518|7515.2|4
1624850520000|2021-06-28 03:22:00|7518.4|7515.6|7518.4|7515.6|7518.5|7515.7|7518|7515.2|1
1624850530000|2021-06-28 03:22:10|7518.9|7516.1|7520|7517.2|7520.5|7517.7|7518.9|7516.1|63
1624850540000|2021-06-28 03:22:20|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520|7517.2|0
1624850550000|2021-06-28 03:22:30|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|0
1624850560000|2021-06-28 03:22:40|7520.4|7517.6|7521|7518.2|7521|7518.2|7520.4|7517.6|5
1624850570000|2021-06-28 03:22:50|7520.9|7518.1|7521|7518.2|7521|7518.2|7520.9|7518.1|1
1624850580000|2021-06-28 03:23:00|7520|7517.2|7520|7517.2|7520.5|7517.7|7520|7517.2|3
1624850610000|2021-06-28 03:23:30|||||||||1
1624850630000|2021-06-28 03:23:50|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|2
1624850640000|2021-06-28 03:24:00|7520|7517.2|7521|7518.2|7521|7518.2|7520|7517.2|0
1624850650000|2021-06-28 03:24:10|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|1
1624850660000|2021-06-28 03:24:20|7521|7518.2|7521.5|7518.7|7521.5|7518.7|7521|7518.2|1
1624850670000|2021-06-28 03:24:30|||||||||20
1624850680000|2021-06-28 03:24:40|7522|7519.2|7522|7519.2|7522.5|7519.7|7522|7519.2|2
1624850700000|2021-06-28 03:25:00|7522.5|7519.7|7522|7519.2|7522.5|7519.7|7522|7519.2|1
1624850710000|2021-06-28 03:25:10|7522.5|7519.7|7523.4|7520.6|7523.4|7520.6|7522.5|7519.7|1
1624850720000|2021-06-28 03:25:20|7523|7520.2|7522|7519.2|7523|7520.2|7522|7519.2|2
1624850730000|2021-06-28 03:25:30|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.5|7519.7|1
1624850740000|2021-06-28 03:25:40|7523|7520.2|7521.9|7519.1|7523|7520.2|7521.9|7519.1|3
1624850750000|2021-06-28 03:25:50|7520.9|7518.1|7520.9|7518.1|7521.4|7518.6|7520.9|7518.1|2
1624850770000|2021-06-28 03:26:10|7521|7518.2|7521.4|7518.6|7521.4|7518.6|7521|7518.2|0
1624850780000|2021-06-28 03:26:20|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1624850790000|2021-06-28 03:26:30|7521.4|7518.6|7520.9|7518.1|7521.4|7518.6|7520.9|7518.1|1
1624850800000|2021-06-28 03:26:40|7521|7518.2|7521.9|7519.1|7521.9|7519.1|7521|7518.2|2
1624850810000|2021-06-28 03:26:50|7522|7519.2|7521.9|7519.1|7522.4|7519.6|7521.9|7519.1|1
1624850820000|2021-06-28 03:27:00|7521.5|7518.7|7521.4|7518.6|7521.5|7518.7|7521.4|7518.6|0
1624850830000|2021-06-28 03:27:10|7521.5|7518.7|7521.4|7518.6|7521.9|7519.1|7521.4|7518.6|0
1624850840000|2021-06-28 03:27:20|7521.5|7518.7|7521.9|7519.1|7521.9|7519.1|7521.5|7518.7|0
1624850850000|2021-06-28 03:27:30|7520.9|7518.1|7521.4|7518.6|7521.4|7518.6|7520.9|7518.1|1
1624850860000|2021-06-28 03:27:40|7521.9|7519.1|7521.4|7518.6|7521.9|7519.1|7521.4|7518.6|0
1624850870000|2021-06-28 03:27:50|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|1
1624850880000|2021-06-28 03:28:00|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|1
1624850890000|2021-06-28 03:28:10|7521|7518.2|7521.4|7518.6|7521.9|7519.1|7520.9|7518.1|1
1624850900000|2021-06-28 03:28:20|7521.5|7518.7|7521.9|7519.1|7521.9|7519.1|7521.5|7518.7|0
1624850930000|2021-06-28 03:28:50|7521.5|7518.7|7521.9|7519.1|7521.9|7519.1|7521.5|7518.7|1
1624850950000|2021-06-28 03:29:10|7522.4|7519.6|7522.4|7519.6|7522.9|7520.1|7521.9|7519.1|3
1624850960000|2021-06-28 03:29:20|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|0
1624850970000|2021-06-28 03:29:30|7522.9|7520.1|7521.9|7519.1|7522.9|7520.1|7521.9|7519.1|1
1624850990000|2021-06-28 03:29:50|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|1
1624851010000|2021-06-28 03:30:10|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1624851080000|2021-06-28 03:31:20|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|2
1624851120000|2021-06-28 03:32:00|||||||||1
1624851140000|2021-06-28 03:32:20|7523.4|7520.6|7522.9|7520.1|7523.4|7520.6|7522.9|7520.1|0
1624851180000|2021-06-28 03:33:00|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|1
1624851190000|2021-06-28 03:33:10|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|0
1624851240000|2021-06-28 03:34:00|||||||||2
1624851250000|2021-06-28 03:34:10|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|3
1624851280000|2021-06-28 03:34:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1624851290000|2021-06-28 03:34:50|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|0
1624851340000|2021-06-28 03:35:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1624851360000|2021-06-28 03:36:00|||||||||1
1624851370000|2021-06-28 03:36:10|7521.4|7518.6|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|4
1624851410000|2021-06-28 03:36:50|||||||||15
1624851420000|2021-06-28 03:37:00|||||||||2
1624851470000|2021-06-28 03:37:50|7520.4|7517.6|7520.4|7517.6|7520.9|7518.1|7520.4|7517.6|2
1624851490000|2021-06-28 03:38:10|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|0
1624851530000|2021-06-28 03:38:50|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|54
1624851540000|2021-06-28 03:39:00|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|4
1624851550000|2021-06-28 03:39:10|||||||||26
1624851580000|2021-06-28 03:39:40|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|0
1624851600000|2021-06-28 03:40:00|7519.9|7517.1|7520.4|7517.6|7520.4|7517.6|7519.9|7517.1|4
1624851620000|2021-06-28 03:40:20|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|2
1624851630000|2021-06-28 03:40:30|||||||||25
1624851660000|2021-06-28 03:41:00|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1624851710000|2021-06-28 03:41:50|||||||||25
1624851720000|2021-06-28 03:42:00|7522.4|7519.6|7521.9|7519.1|7522.4|7519.6|7521.9|7519.1|8
1624851730000|2021-06-28 03:42:10|7522.4|7519.6|7522.9|7520.1|7522.9|7520.1|7522.4|7519.6|0
1624851740000|2021-06-28 03:42:20|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|6
1624851750000|2021-06-28 03:42:30|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|0
1624851790000|2021-06-28 03:43:10|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|0
1624851800000|2021-06-28 03:43:20|7522.9|7520.1|7522.4|7519.6|7522.9|7520.1|7521.9|7519.1|0
1624851820000|2021-06-28 03:43:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1624851830000|2021-06-28 03:43:50|7522.4|7519.6|7522.9|7520.1|7522.9|7520.1|7522.4|7519.6|0
1624851840000|2021-06-28 03:44:00|7523.4|7520.6|7523.9|7521.1|7523.9|7521.1|7523.4|7520.6|5
1624851850000|2021-06-28 03:44:10|||||||||1
1624851880000|2021-06-28 03:44:40|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|2
1624851890000|2021-06-28 03:44:50|||||||||1
1624851970000|2021-06-28 03:46:10|||||||||13
1624852000000|2021-06-28 03:46:40|7525.9|7523.1|7525.4|7522.6|7525.9|7523.1|7525.4|7522.6|9
1624852010000|2021-06-28 03:46:50|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|0
1624852090000|2021-06-28 03:48:10|||||||||9
1624852120000|2021-06-28 03:48:40|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|3
1624852140000|2021-06-28 03:49:00|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.4|7523.6|0
1624852150000|2021-06-28 03:49:10|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1624852170000|2021-06-28 03:49:30|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|0
1624852180000|2021-06-28 03:49:40|7526.4|7523.6|7525.9|7523.1|7526.4|7523.6|7525.9|7523.1|0
1624852190000|2021-06-28 03:49:50|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1624852220000|2021-06-28 03:50:20|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|0
1624852250000|2021-06-28 03:50:50|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|6
1624852270000|2021-06-28 03:51:10|7527.9|7525.1|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|1
1624852280000|2021-06-28 03:51:20|||||||||2
1624852290000|2021-06-28 03:51:30|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|0
1624852300000|2021-06-28 03:51:40|7526.9|7524.1|7527.4|7524.6|7527.4|7524.6|7526.9|7524.1|2
1624852350000|2021-06-28 03:52:30|7527.9|7525.1|7527.4|7524.6|7527.9|7525.1|7527.4|7524.6|0
1624852400000|2021-06-28 03:53:20|||||||||25
1624852420000|2021-06-28 03:53:40|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|0
1624852430000|2021-06-28 03:53:50|7527.4|7524.6|7527.4|7524.6|7527.9|7525.1|7527.4|7524.6|10
1624852440000|2021-06-28 03:54:00|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.4|7524.6|20
1624852450000|2021-06-28 03:54:10|||||||||1
1624852490000|2021-06-28 03:54:50|||||||||3
1624852520000|2021-06-28 03:55:20|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|0
1624852550000|2021-06-28 03:55:50|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|0
1624852560000|2021-06-28 03:56:00|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|0
1624852580000|2021-06-28 03:56:20|7527.9|7525.1|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|1
1624852610000|2021-06-28 03:56:50|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|0
1624852630000|2021-06-28 03:57:10|7528.9|7526.1|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|0
1624852640000|2021-06-28 03:57:20|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7528.9|7526.1|0
1624852650000|2021-06-28 03:57:30|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|0
1624852690000|2021-06-28 03:58:10|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|1
1624852700000|2021-06-28 03:58:20|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|0
1624852710000|2021-06-28 03:58:30|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|0
1624852720000|2021-06-28 03:58:40|7528.4|7525.6|7528.9|7526.1|7528.9|7526.1|7528.4|7525.6|0
1624852730000|2021-06-28 03:58:50|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|2
1624852820000|2021-06-28 04:00:20|||||||||1
1624852830000|2021-06-28 04:00:30|||||||||1
1624852840000|2021-06-28 04:00:40|||||||||1
1624852860000|2021-06-28 04:01:00|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|5
1624852890000|2021-06-28 04:01:30|7529.4|7526.6|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|0
1624852910000|2021-06-28 04:01:50|||||||||2
1624852950000|2021-06-28 04:02:30|||||||||1
1624852980000|2021-06-28 04:03:00|7529.4|7526.6|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|1
1624853140000|2021-06-28 04:05:40|7529.4|7526.6|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|1
1624853190000|2021-06-28 04:06:30|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|3
1624853210000|2021-06-28 04:06:50|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|158
1624853220000|2021-06-28 04:07:00|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|0
1624853230000|2021-06-28 04:07:10|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|2
1624853240000|2021-06-28 04:07:20|||||||||2
1624853260000|2021-06-28 04:07:40|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|0
1624853300000|2021-06-28 04:08:20|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|0
1624853320000|2021-06-28 04:08:40|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|5
1624853330000|2021-06-28 04:08:50|7527.9|7525.1|7528.4|7525.6|7528.4|7525.6|7527.9|7525.1|0
1624853340000|2021-06-28 04:09:00|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|0
1624853370000|2021-06-28 04:09:30|7528.9|7526.1|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|18
1624853380000|2021-06-28 04:09:40|7528.9|7526.1|7528.4|7525.6|7528.9|7526.1|7528.4|7525.6|6
1624853400000|2021-06-28 04:10:00|7527.9|7525.1|7528.4|7525.6|7528.4|7525.6|7527.9|7525.1|0
1624853430000|2021-06-28 04:10:30|||||||||9
1624853440000|2021-06-28 04:10:40|7528.9|7526.1|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|6
1624853460000|2021-06-28 04:11:00|||||||||1
1624853520000|2021-06-28 04:12:00|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|1
1624853530000|2021-06-28 04:12:10|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|0
1624853540000|2021-06-28 04:12:20|||||||||1
1624853550000|2021-06-28 04:12:30|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|1
1624853560000|2021-06-28 04:12:40|7528.4|7525.6|7528.9|7526.1|7528.9|7526.1|7528.4|7525.6|8
1624853670000|2021-06-28 04:14:30|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|3
1624853710000|2021-06-28 04:15:10|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|0
1624853750000|2021-06-28 04:15:50|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|16
1624853760000|2021-06-28 04:16:00|||||||||1
1624853770000|2021-06-28 04:16:10|||||||||1
1624853780000|2021-06-28 04:16:20|||||||||7
1624853790000|2021-06-28 04:16:30|||||||||1
1624853800000|2021-06-28 04:16:40|||||||||1
1624853810000|2021-06-28 04:16:50|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|4
1624853860000|2021-06-28 04:17:40|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.4|7524.6|19
1624853880000|2021-06-28 04:18:00|7527.4|7524.6|7527.4|7524.6|7527.9|7525.1|7527.4|7524.6|12
1624853890000|2021-06-28 04:18:10|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|9
1624853900000|2021-06-28 04:18:20|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7526.9|7524.1|1
1624853910000|2021-06-28 04:18:30|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|0
1624853940000|2021-06-28 04:19:00|||||||||2
1624853960000|2021-06-28 04:19:20|||||||||1
1624853970000|2021-06-28 04:19:30|||||||||1
1624853980000|2021-06-28 04:19:40|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|2
1624853990000|2021-06-28 04:19:50|||||||||1
1624854030000|2021-06-28 04:20:30|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|0
1624854040000|2021-06-28 04:20:40|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|0
1624854050000|2021-06-28 04:20:50|||||||||2
1624854150000|2021-06-28 04:22:30|7524.9|7522.1|7523.9|7521.1|7524.9|7522.1|7523.9|7521.1|91
1624854170000|2021-06-28 04:22:50|7522.9|7520.1|7522.8|7520|7522.9|7520.1|7522.8|7520|40
1624854180000|2021-06-28 04:23:00|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|0
1624854190000|2021-06-28 04:23:10|7522.8|7520|7522.9|7520.1|7522.9|7520.1|7522.8|7520|1
1624854200000|2021-06-28 04:23:20|7522.8|7520|7521.9|7519.1|7522.9|7520.1|7521.9|7519.1|8
1624854210000|2021-06-28 04:23:30|7521.8|7519|7520.9|7518.1|7521.8|7519|7520.9|7518.1|19
1624854220000|2021-06-28 04:23:40|||||||||11
1624854230000|2021-06-28 04:23:50|7520.8|7518|7520.9|7518.1|7520.9|7518.1|7520.8|7518|0
1624854250000|2021-06-28 04:24:10|||||||||1
1624854280000|2021-06-28 04:24:40|7520.8|7518|7520.8|7518|7520.8|7518|7520.8|7518|0
1624854290000|2021-06-28 04:24:50|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|2
1624854300000|2021-06-28 04:25:00|7520.8|7518|7520.8|7518|7520.8|7518|7519.9|7517.1|12
1624854340000|2021-06-28 04:25:40|7521.8|7519|7521.4|7518.6|7521.8|7519|7520.9|7518.1|11
1624854360000|2021-06-28 04:26:00|7521.3|7518.5|7521.3|7518.5|7521.4|7518.6|7521.3|7518.5|0
1624854370000|2021-06-28 04:26:10|7521.4|7518.6|7521.3|7518.5|7521.4|7518.6|7521.3|7518.5|0
1624854380000|2021-06-28 04:26:20|7521.4|7518.6|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|0
1624854390000|2021-06-28 04:26:30|7521.8|7519|7521.8|7519|7521.8|7519|7521.8|7519|0
1624854410000|2021-06-28 04:26:50|||||||||1
1624854440000|2021-06-28 04:27:20|7523.3|7520.5|7522.3|7519.5|7523.3|7520.5|7522.3|7519.5|4
1624854450000|2021-06-28 04:27:30|7522.8|7520|7523.3|7520.5|7523.3|7520.5|7522.8|7520|5
1624854480000|2021-06-28 04:28:00|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|0
1624854520000|2021-06-28 04:28:40|7522.8|7520|7522.8|7520|7522.8|7520|7522.8|7520|3
1624854540000|2021-06-28 04:29:00|7522.9|7520.1|7523.3|7520.5|7523.3|7520.5|7522.9|7520.1|4
1624854560000|2021-06-28 04:29:20|7523.8|7521|7523.8|7521|7524.3|7521.5|7523.8|7521|1
1624854570000|2021-06-28 04:29:30|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|0
1624854580000|2021-06-28 04:29:40|7523.8|7521|7524.3|7521.5|7524.3|7521.5|7523.8|7521|0
1624854590000|2021-06-28 04:29:50|7523.8|7521|7524.3|7521.5|7524.3|7521.5|7523.8|7521|0
1624854600000|2021-06-28 04:30:00|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|1
1624854640000|2021-06-28 04:30:40|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|1
1624854650000|2021-06-28 04:30:50|||||||||1
1624854660000|2021-06-28 04:31:00|||||||||3
1624854670000|2021-06-28 04:31:10|7525.3|7522.5|7524.8|7522|7525.3|7522.5|7524.8|7522|0
1624854680000|2021-06-28 04:31:20|7524.9|7522.1|7526.3|7523.5|7526.3|7523.5|7524.9|7522.1|9
1624854690000|2021-06-28 04:31:30|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1624854700000|2021-06-28 04:31:40|||||||||1
1624854710000|2021-06-28 04:31:50|||||||||5
1624854720000|2021-06-28 04:32:00|7526.3|7523.5|7525.8|7523|7526.3|7523.5|7525.8|7523|0
1624854740000|2021-06-28 04:32:20|7526.3|7523.5|7526.8|7524|7526.8|7524|7526.3|7523.5|0
1624854750000|2021-06-28 04:32:30|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|3
1624854760000|2021-06-28 04:32:40|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7525.3|7522.5|1
1624854770000|2021-06-28 04:32:50|7525.8|7523|7526.3|7523.5|7526.3|7523.5|7525.8|7523|0
1624854780000|2021-06-28 04:33:00|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1624854790000|2021-06-28 04:33:10|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|0
1624854820000|2021-06-28 04:33:40|7526.8|7524|7527.3|7524.5|7527.3|7524.5|7526.8|7524|0
1624854830000|2021-06-28 04:33:50|||||||||1
1624854840000|2021-06-28 04:34:00|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|0
1624854860000|2021-06-28 04:34:20|7528.3|7525.5|7528.8|7526|7528.8|7526|7528.3|7525.5|0
1624854870000|2021-06-28 04:34:30|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|3
1624854880000|2021-06-28 04:34:40|7528.3|7525.5|7527.8|7525|7528.3|7525.5|7527.8|7525|0
1624854890000|2021-06-28 04:34:50|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7527.8|7525|0
1624854900000|2021-06-28 04:35:00|7527.8|7525|7528.3|7525.5|7528.3|7525.5|7527.8|7525|0
1624854920000|2021-06-28 04:35:20|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1624854930000|2021-06-28 04:35:30|7529.3|7526.5|7528.8|7526|7529.3|7526.5|7528.8|7526|0
1624854950000|2021-06-28 04:35:50|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|1
1624854960000|2021-06-28 04:36:00|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1624854970000|2021-06-28 04:36:10|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|0
1624854980000|2021-06-28 04:36:20|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1624855010000|2021-06-28 04:36:50|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|1
1624855070000|2021-06-28 04:37:50|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|1
1624855080000|2021-06-28 04:38:00|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|1
1624855090000|2021-06-28 04:38:10|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1624855100000|2021-06-28 04:38:20|7528.3|7525.5|7528.8|7526|7528.8|7526|7528.3|7525.5|2
1624855120000|2021-06-28 04:38:40|7529.3|7526.5|7528.8|7526|7529.3|7526.5|7528.8|7526|1
1624855130000|2021-06-28 04:38:50|7528.3|7525.5|7528.3|7525.5|7528.8|7526|7528.3|7525.5|8
1624855140000|2021-06-28 04:39:00|||||||||2
1624855190000|2021-06-28 04:39:50|||||||||1
1624855250000|2021-06-28 04:40:50|||||||||1
1624855270000|2021-06-28 04:41:10|7528.8|7526|7528.3|7525.5|7528.8|7526|7528.3|7525.5|2
1624855290000|2021-06-28 04:41:30|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1624855310000|2021-06-28 04:41:50|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7
1624855320000|2021-06-28 04:42:00|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1624855370000|2021-06-28 04:42:50|||||||||1
1624855390000|2021-06-28 04:43:10|7527.8|7525|7528.3|7525.5|7528.3|7525.5|7527.8|7525|1
1624855400000|2021-06-28 04:43:20|7527.8|7525|7526.8|7524|7527.8|7525|7526.8|7524|1
1624855450000|2021-06-28 04:44:10|7527.3|7524.5|7527.8|7525|7527.8|7525|7527.3|7524.5|3
1624855460000|2021-06-28 04:44:20|||||||||3
1624855490000|2021-06-28 04:44:50|7526.8|7524|7527.3|7524.5|7527.3|7524.5|7526.8|7524|2
1624855500000|2021-06-28 04:45:00|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|0
1624855520000|2021-06-28 04:45:20|||||||||1
1624855530000|2021-06-28 04:45:30|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|1
1624855550000|2021-06-28 04:45:50|||||||||1
1624855610000|2021-06-28 04:46:50|||||||||1
1624855640000|2021-06-28 04:47:20|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7528.8|7526|1
1624855650000|2021-06-28 04:47:30|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|0
1624855670000|2021-06-28 04:47:50|7528.8|7526|7528.3|7525.5|7528.8|7526|7527.8|7525|0
1624855730000|2021-06-28 04:48:50|7528.8|7526|7528.3|7525.5|7528.8|7526|7527.8|7525|1
1624855770000|2021-06-28 04:49:30|||||||||13
1624855780000|2021-06-28 04:49:40|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|1
1624855790000|2021-06-28 04:49:50|||||||||1
1624855800000|2021-06-28 04:50:00|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|1
1624855850000|2021-06-28 04:50:50|||||||||1
1624855910000|2021-06-28 04:51:50|7528.8|7526|7528.8|7526|7529.3|7526.5|7528.8|7526|0
1624855920000|2021-06-28 04:52:00|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7528.8|7526|1
1624855940000|2021-06-28 04:52:20|7528.8|7526|7529.3|7526.5|7529.3|7526.5|7528.8|7526|0
1624855950000|2021-06-28 04:52:30|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1624855970000|2021-06-28 04:52:50|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|1
1624855990000|2021-06-28 04:53:10|7528.8|7526|7529.3|7526.5|7529.3|7526.5|7528.8|7526|0
1624856020000|2021-06-28 04:53:40|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1624856030000|2021-06-28 04:53:50|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|1
1624856080000|2021-06-28 04:54:40|7528.8|7526|7529.3|7526.5|7529.3|7526.5|7528.8|7526|0
1624856090000|2021-06-28 04:54:50|||||||||1
1624856130000|2021-06-28 04:55:30|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|1
1624856150000|2021-06-28 04:55:50|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|1
1624856190000|2021-06-28 04:56:30|7528.8|7526|7529.3|7526.5|7529.3|7526.5|7528.8|7526|1
1624856200000|2021-06-28 04:56:40|||||||||1
1624856210000|2021-06-28 04:56:50|7529.8|7527|7529.3|7526.5|7529.8|7527|7527.8|7525|7
1624856220000|2021-06-28 04:57:00|7528.8|7526|7529.3|7526.5|7529.3|7526.5|7528.8|7526|6
1624856230000|2021-06-28 04:57:10|7529.8|7527|7530.8|7528|7530.8|7528|7529.8|7527|3
1624856260000|2021-06-28 04:57:40|7530.3|7527.5|7530.8|7528|7530.8|7528|7530.3|7527.5|3
1624856270000|2021-06-28 04:57:50|7531.3|7528.5|7530.8|7528|7531.3|7528.5|7530.8|7528|0
1624856280000|2021-06-28 04:58:00|7531.3|7528.5|7530.8|7528|7531.3|7528.5|7530.8|7528|0
1624856290000|2021-06-28 04:58:10|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|4
1624856300000|2021-06-28 04:58:20|7530.8|7528|7530.8|7528|7530.8|7528|7530.3|7527.5|0
1624856310000|2021-06-28 04:58:30|7530.3|7527.5|7530.3|7527.5|7530.8|7528|7530.3|7527.5|0
1624856330000|2021-06-28 04:58:50|7530.8|7528|7530.3|7527.5|7530.8|7528|7530.3|7527.5|0
1624856390000|2021-06-28 04:59:50|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|0
1624856450000|2021-06-28 05:00:50|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|4
1624856460000|2021-06-28 05:01:00|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|1
1624856480000|2021-06-28 05:01:20|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|1
1624856490000|2021-06-28 05:01:30|||||||||2
1624856500000|2021-06-28 05:01:40|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|2
1624856510000|2021-06-28 05:01:50|||||||||1
1624856530000|2021-06-28 05:02:10|||||||||1
1624856570000|2021-06-28 05:02:50|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|1
1624856600000|2021-06-28 05:03:20|7531.3|7528.5|7534.8|7532|7535.9|7532|7531.3|7525.9|119
1624856610000|2021-06-28 05:03:30|||||||||1
1624856630000|2021-06-28 05:03:50|7534.3|7531.5|7533.8|7531|7534.3|7531.5|7533.8|7531|5
1624856640000|2021-06-28 05:04:00|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|4
1624856690000|2021-06-28 05:04:50|||||||||1
1624856750000|2021-06-28 05:05:50|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|1
1624856760000|2021-06-28 05:06:00|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|17
1624856770000|2021-06-28 05:06:10|7533.8|7531|7533.8|7531|7533.8|7531|7533.3|7530.5|2
1624856780000|2021-06-28 05:06:20|7533.3|7530.5|7533.3|7530.5|7533.8|7531|7533.3|7530.5|0
1624856790000|2021-06-28 05:06:30|7532.8|7530|7533.3|7530.5|7533.8|7531|7532.8|7530|11
1624856800000|2021-06-28 05:06:40|7532.8|7530|7533.3|7530.5|7533.3|7530.5|7532.8|7530|3
1624856810000|2021-06-28 05:06:50|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|0
1624856820000|2021-06-28 05:07:00|7532.3|7529.5|7531.8|7529|7532.8|7530|7531.8|7529|6
1624856840000|2021-06-28 05:07:20|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|1
1624856870000|2021-06-28 05:07:50|||||||||1
1624856880000|2021-06-28 05:08:00|7531.8|7529|7531.8|7529|7532.3|7529.5|7531.3|7528.5|5
1624856890000|2021-06-28 05:08:10|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|0
1624856900000|2021-06-28 05:08:20|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|0
1624856920000|2021-06-28 05:08:40|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|0
1624856930000|2021-06-28 05:08:50|||||||||1
1624856950000|2021-06-28 05:09:10|7532.3|7529.5|7531.8|7529|7532.3|7529.5|7531.8|7529|2
1624856990000|2021-06-28 05:09:50|||||||||1
1624857000000|2021-06-28 05:10:00|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|0
1624857010000|2021-06-28 05:10:10|7532.8|7530|7532.8|7530|7533.3|7530.5|7532.8|7530|0
1624857050000|2021-06-28 05:10:50|||||||||1
1624857100000|2021-06-28 05:11:40|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7
1624857110000|2021-06-28 05:11:50|||||||||2
1624857170000|2021-06-28 05:12:50|7532.8|7530|7532.3|7529.5|7532.8|7530|7532.3|7529.5|1
1624857230000|2021-06-28 05:13:50|7532.8|7530|7532.3|7529.5|7532.8|7530|7532.3|7529.5|5
1624857270000|2021-06-28 05:14:30|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|0
1624857280000|2021-06-28 05:14:40|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|1
1624857300000|2021-06-28 05:15:00|7531.8|7529|7532.3|7529.5|7532.3|7529.5|7531.8|7529|3
1624857310000|2021-06-28 05:15:10|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|0
1624857320000|2021-06-28 05:15:20|||||||||1
1624857330000|2021-06-28 05:15:30|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|1
1624857340000|2021-06-28 05:15:40|||||||||1
1624857360000|2021-06-28 05:16:00|||||||||1
1624857390000|2021-06-28 05:16:30|||||||||1
1624857410000|2021-06-28 05:16:50|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|4
1624857420000|2021-06-28 05:17:00|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|1
1624857440000|2021-06-28 05:17:20|7532.7|7529.9|7532.3|7529.5|7532.7|7529.9|7532.3|7529.5|5
1624857470000|2021-06-28 05:17:50|7532.2|7529.4|7531.8|7529|7532.2|7529.4|7531.8|7529|1
1624857480000|2021-06-28 05:18:00|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|0
1624857520000|2021-06-28 05:18:40|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|1
1624857540000|2021-06-28 05:19:00|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|0
1624857580000|2021-06-28 05:19:40|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|2
1624857610000|2021-06-28 05:20:10|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|4
1624857640000|2021-06-28 05:20:40|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|0
1624857650000|2021-06-28 05:20:50|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|1
1624857660000|2021-06-28 05:21:00|7531.7|7528.9|7531.8|7529|7531.8|7529|7531.7|7528.9|0
1624857670000|2021-06-28 05:21:10|7531.7|7528.9|7531.8|7529|7531.8|7529|7531.7|7528.9|0
1624857680000|2021-06-28 05:21:20|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|0
1624857700000|2021-06-28 05:21:40|7531.2|7528.4|7530.8|7528|7531.2|7528.4|7530.8|7528|5
1624857710000|2021-06-28 05:21:50|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.3|7527.5|7
1624857720000|2021-06-28 05:22:00|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|4
1624857770000|2021-06-28 05:22:50|||||||||1
1624857800000|2021-06-28 05:23:20|7530.2|7527.4|7529.8|7527|7530.2|7527.4|7529.8|7527|0
1624857820000|2021-06-28 05:23:40|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|0
1624857860000|2021-06-28 05:24:20|||||||||1
1624857870000|2021-06-28 05:24:30|7529.8|7527|7530.7|7527.9|7530.7|7527.9|7529.8|7527|3
1624857890000|2021-06-28 05:24:50|7531.2|7528.4|7530.7|7527.9|7531.2|7528.4|7530.7|7527.9|1
1624857910000|2021-06-28 05:25:10|7530.2|7527.4|7530.7|7527.9|7530.7|7527.9|7530.2|7527.4|1
1624857920000|2021-06-28 05:25:20|7530.2|7527.4|7530.7|7527.9|7530.7|7527.9|7530.2|7527.4|0
1624857930000|2021-06-28 05:25:30|7530.2|7527.4|7530.7|7527.9|7530.7|7527.9|7530.2|7527.4|0
1624857950000|2021-06-28 05:25:50|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|7529.7|7526.9|0
1624857990000|2021-06-28 05:26:30|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|0
1624858000000|2021-06-28 05:26:40|7529.3|7526.5|7529.2|7526.4|7529.7|7526.9|7529.2|7526.4|1
1624858050000|2021-06-28 05:27:30|7528.8|7526|7529.7|7526.9|7529.7|7526.9|7528.7|7525.9|1
1624858070000|2021-06-28 05:27:50|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|1
1624858090000|2021-06-28 05:28:10|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|0
1624858130000|2021-06-28 05:28:50|7528.7|7525.9|7529.2|7526.4|7529.2|7526.4|7528.7|7525.9|1
1624858150000|2021-06-28 05:29:10|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|0
1624858160000|2021-06-28 05:29:20|7528.8|7526|7528.7|7525.9|7529.2|7526.4|7528.7|7525.9|111
1624858170000|2021-06-28 05:29:30|||||||||9
1624858190000|2021-06-28 05:29:50|||||||||1
1624858200000|2021-06-28 05:30:00|7528.8|7526|7528.2|7525.4|7529.2|7526.4|7528.2|7525.4|13
1624858210000|2021-06-28 05:30:10|7527.7|7524.9|7526.7|7523.9|7527.7|7524.9|7525.8|7523|26
1624858220000|2021-06-28 05:30:20|7527.7|7524.9|7528.2|7525.4|7528.2|7525.4|7527.2|7524.4|2
1624858230000|2021-06-28 05:30:30|7527.7|7524.9|7529.7|7526.9|7529.7|7526.9|7527.7|7524.9|11
1624858240000|2021-06-28 05:30:40|7528.7|7525.9|7529.7|7526.9|7529.7|7526.9|7528.7|7525.9|8
1624858250000|2021-06-28 05:30:50|7530.7|7527.9|7530.7|7527.9|7531.2|7528.4|7530.7|7527.9|2
1624858260000|2021-06-28 05:31:00|7531.2|7528.4|7534.2|7531.4|7534.7|7531.9|7531.2|7528.4|36
1624858270000|2021-06-28 05:31:10|7533.7|7530.9|7535.7|7532.9|7536.7|7533.9|7533.7|7530.9|14
1624858280000|2021-06-28 05:31:20|7536.2|7533.4|7536.7|7533.9|7537.7|7534.9|7536.2|7533.4|19
1624858290000|2021-06-28 05:31:30|7536.2|7533.4|7535.7|7532.9|7536.2|7533.4|7535.2|7532.4|8
1624858300000|2021-06-28 05:31:40|7535.2|7532.4|7536.2|7533.4|7536.7|7533.9|7535.2|7532.4|3
1624858310000|2021-06-28 05:31:50|7535.7|7532.9|7537.7|7534.9|7537.7|7534.9|7535.7|7532.9|15
1624858330000|2021-06-28 05:32:10|7536.7|7533.9|7536.7|7533.9|7537.2|7534.4|7536.7|7533.9|11
1624858340000|2021-06-28 05:32:20|7537.2|7534.4|7537.7|7534.9|7537.7|7534.9|7535.7|7532.9|24
1624858360000|2021-06-28 05:32:40|||||||||10
1624858370000|2021-06-28 05:32:50|7537.2|7534.4|7537.7|7534.9|7537.7|7534.9|7537.2|7534.4|11
1624858380000|2021-06-28 05:33:00|7537.3|7534.5|7536.3|7533.5|7537.3|7534.5|7536.2|7533.4|9
1624858390000|2021-06-28 05:33:10|7536.7|7533.9|7536.7|7533.9|7537.2|7534.4|7536.7|7533.9|5
1624858420000|2021-06-28 05:33:40|7536.8|7534|7537.2|7534.4|7537.2|7534.4|7536.8|7534|1
1624858430000|2021-06-28 05:33:50|7537.7|7534.9|7534.2|7531.4|7537.7|7534.9|7534.2|7531.4|12
1624858440000|2021-06-28 05:34:00|7534.3|7531.5|7533.2|7530.4|7534.7|7531.9|7533.2|7530.4|3
1624858450000|2021-06-28 05:34:10|7532.8|7530|7532.3|7529.5|7532.8|7530|7532.2|7529.4|1
1624858460000|2021-06-28 05:34:20|7532.7|7529.9|7532.3|7529.5|7532.7|7529.9|7532.3|7529.5|0
1624858470000|2021-06-28 05:34:30|7532.2|7529.4|7531.3|7528.5|7532.2|7529.4|7531.3|7528.5|1
1624858480000|2021-06-28 05:34:40|7531.7|7528.9|7531.7|7528.9|7532.2|7529.4|7531.7|7528.9|4
1624858490000|2021-06-28 05:34:50|7531.8|7529|7531.3|7528.5|7532.7|7529.9|7531.3|7528.5|4
1624858500000|2021-06-28 05:35:00|7531.7|7528.9|7529.2|7526.4|7531.7|7528.9|7529.2|7526.4|28
1624858510000|2021-06-28 05:35:10|7528.7|7525.9|7528.7|7525.9|7529.2|7526.4|7528.7|7525.9|0
1624858520000|2021-06-28 05:35:20|7527.7|7524.9|7527.2|7524.4|7527.7|7524.9|7527.2|7524.4|2
1624858530000|2021-06-28 05:35:30|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.2|7524.4|3
1624858540000|2021-06-28 05:35:40|7526.7|7523.9|7527.2|7524.4|7527.7|7524.9|7526.7|7523.9|3
1624858560000|2021-06-28 05:36:00|7527.7|7524.9|7529.2|7526.4|7529.2|7526.4|7527.7|7524.9|3
1624858600000|2021-06-28 05:36:40|7529.7|7526.9|7528.7|7525.9|7529.7|7526.9|7528.7|7525.9|3
1624858610000|2021-06-28 05:36:50|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|3
1624858620000|2021-06-28 05:37:00|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|4
1624858630000|2021-06-28 05:37:10|7528.2|7525.4|7528.7|7525.9|7528.7|7525.9|7528.2|7525.4|2
1624858640000|2021-06-28 05:37:20|7529.2|7526.4|7528.7|7525.9|7529.2|7526.4|7528.7|7525.9|1
1624858650000|2021-06-28 05:37:30|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|1
1624858670000|2021-06-28 05:37:50|7528.7|7525.9|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|1
1624858680000|2021-06-28 05:38:00|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|0
1624858690000|2021-06-28 05:38:10|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|3
1624858710000|2021-06-28 05:38:30|7528.7|7525.9|7529.2|7526.4|7529.2|7526.4|7528.7|7525.9|0
1624858720000|2021-06-28 05:38:40|7528.7|7525.9|7527.7|7524.9|7528.7|7525.9|7527.7|7524.9|8
1624858750000|2021-06-28 05:39:10|7528.7|7525.9|7530.2|7527.4|7531.2|7528.4|7528.7|7525.9|597
1624858760000|2021-06-28 05:39:20|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|2
1624858770000|2021-06-28 05:39:30|7529.2|7526.4|7530.2|7527.4|7530.7|7527.9|7529.2|7526.4|5
1624858780000|2021-06-28 05:39:40|7529.2|7526.4|7528.7|7525.9|7529.7|7526.9|7528.2|7525.4|10
1624858790000|2021-06-28 05:39:50|7528.2|7525.4|7529.2|7526.4|7529.7|7526.9|7528.2|7525.4|8
1624858800000|2021-06-28 05:40:00|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.2|7526.4|1
1624858810000|2021-06-28 05:40:10|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.2|7525.4|15
1624858820000|2021-06-28 05:40:20|7528.2|7525.4|7529.2|7526.4|7529.2|7526.4|7528.2|7525.4|4
1624858830000|2021-06-28 05:40:30|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|0
1624858840000|2021-06-28 05:40:40|7528.7|7525.9|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|12
1624858850000|2021-06-28 05:40:50|7528.7|7525.9|7526.7|7523.9|7528.7|7525.9|7526.2|7523.4|141
1624858860000|2021-06-28 05:41:00|7527.7|7524.9|7527.7|7524.9|7528.2|7525.4|7527.2|7524.4|21
1624858870000|2021-06-28 05:41:10|||||||||1
1624858880000|2021-06-28 05:41:20|7528.7|7525.9|7529.7|7526.9|7529.7|7526.9|7528.7|7525.9|7
1624858890000|2021-06-28 05:41:30|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7
1624858910000|2021-06-28 05:41:50|7528.7|7525.9|7528.7|7525.9|7529.2|7526.4|7528.7|7525.9|0
1624858920000|2021-06-28 05:42:00|7529.2|7526.4|7528.7|7525.9|7529.7|7526.9|7528.2|7525.4|7
1624858930000|2021-06-28 05:42:10|7529.7|7526.9|7529.2|7526.4|7529.7|7526.9|7529.2|7526.4|2
1624858950000|2021-06-28 05:42:30|7529.7|7526.9|7530.2|7527.4|7530.2|7527.4|7529.7|7526.9|0
1624858960000|2021-06-28 05:42:40|7529.7|7526.9|7530.2|7527.4|7530.2|7527.4|7529.7|7526.9|0
1624858980000|2021-06-28 05:43:00|7530.7|7527.9|7531.2|7528.4|7531.2|7528.4|7530.7|7527.9|1
1624859000000|2021-06-28 05:43:20|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|0
1624859010000|2021-06-28 05:43:30|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|7530.7|7527.9|1
1624859030000|2021-06-28 05:43:50|7530.7|7527.9|7531.2|7528.4|7531.2|7528.4|7530.7|7527.9|0
1624859040000|2021-06-28 05:44:00|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|2
1624859050000|2021-06-28 05:44:10|7532.2|7529.4|7530.7|7527.9|7532.2|7529.4|7530.7|7527.9|7
1624859070000|2021-06-28 05:44:30|7531.2|7528.4|7532.2|7529.4|7532.2|7529.4|7531.2|7528.4|58
1624859080000|2021-06-28 05:44:40|7531.7|7528.9|7531.2|7528.4|7531.7|7528.9|7531.2|7528.4|1
1624859100000|2021-06-28 05:45:00|7530.7|7527.9|7531.7|7528.9|7531.7|7528.9|7530.7|7527.9|7
1624859110000|2021-06-28 05:45:10|7532.7|7529.9|7532.2|7529.4|7532.7|7529.9|7531.7|7528.9|25
1624859120000|2021-06-28 05:45:20|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|0
1624859130000|2021-06-28 05:45:30|7532.7|7529.9|7533.2|7530.4|7533.2|7530.4|7532.7|7529.9|2
1624859140000|2021-06-28 05:45:40|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|1
1624859150000|2021-06-28 05:45:50|7533.2|7530.4|7532.2|7529.4|7533.2|7530.4|7531.7|7528.9|2
1624859160000|2021-06-28 05:46:00|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|0
1624859180000|2021-06-28 05:46:20|||||||||3
1624859190000|2021-06-28 05:46:30|7534.2|7531.4|7533.7|7530.9|7534.2|7531.4|7533.7|7530.9|1
1624859200000|2021-06-28 05:46:40|7534.2|7531.4|7535.2|7532.4|7535.2|7532.4|7534.2|7531.4|32
1624859210000|2021-06-28 05:46:50|7534.7|7531.9|7534.7|7531.9|7535.2|7532.4|7534.7|7531.9|4
1624859220000|2021-06-28 05:47:00|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|0
1624859230000|2021-06-28 05:47:10|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|1
1624859240000|2021-06-28 05:47:20|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|3
1624859260000|2021-06-28 05:47:40|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.2|7531.4|0
1624859270000|2021-06-28 05:47:50|7534.2|7531.4|7534.7|7531.9|7534.7|7531.9|7534.2|7531.4|0
1624859280000|2021-06-28 05:48:00|7534.2|7531.4|7534.7|7531.9|7534.7|7531.9|7534.2|7531.4|0
1624859290000|2021-06-28 05:48:10|7535.2|7532.4|7534.7|7531.9|7535.2|7532.4|7534.2|7531.4|1
1624859310000|2021-06-28 05:48:30|7534.2|7531.4|7532.2|7529.4|7534.7|7531.9|7532.2|7529.4|34
1624859320000|2021-06-28 05:48:40|7531.7|7528.9|7532.2|7529.4|7532.2|7529.4|7531.7|7528.9|0
1624859340000|2021-06-28 05:49:00|7532.7|7529.9|7532.2|7529.4|7532.7|7529.9|7532.2|7529.4|0
1624859380000|2021-06-28 05:49:40|7532.7|7529.9|7534.2|7531.4|7534.2|7531.4|7532.7|7529.9|4
1624859420000|2021-06-28 05:50:20|7533.7|7530.9|7534.2|7531.4|7534.2|7531.4|7533.7|7530.9|0
1624859450000|2021-06-28 05:50:50|7533.7|7530.9|7533.2|7530.4|7534.2|7531.4|7532.7|7529.9|4
1624859460000|2021-06-28 05:51:00|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|0
1624859470000|2021-06-28 05:51:10|7533.2|7530.4|7533.2|7530.4|7533.7|7530.9|7533.2|7530.4|0
1624859490000|2021-06-28 05:51:30|7533.7|7530.9|7533.2|7530.4|7533.7|7530.9|7533.2|7530.4|2
1624859500000|2021-06-28 05:51:40|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.2|7530.4|3
1624859510000|2021-06-28 05:51:50|7533.2|7530.4|7532.7|7529.9|7533.7|7530.9|7532.2|7529.4|0
1624859520000|2021-06-28 05:52:00|7533.2|7530.4|7533.2|7530.4|7533.7|7530.9|7533.2|7530.4|3
1624859550000|2021-06-28 05:52:30|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|0
1624859560000|2021-06-28 05:52:40|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|0
1624859580000|2021-06-28 05:53:00|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|0
1624859590000|2021-06-28 05:53:10|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|0
1624859600000|2021-06-28 05:53:20|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.2|7530.4|0
1624859610000|2021-06-28 05:53:30|7533.2|7530.4|7533.2|7530.4|7533.3|7530.4|7532.7|7529.3|35
1624859620000|2021-06-28 05:53:40|7532.7|7529.9|7533.2|7530.4|7533.2|7530.4|7532.7|7529.9|0
1624859640000|2021-06-28 05:54:00|7532.7|7529.9|7532.2|7529.4|7532.7|7529.9|7532.2|7529.4|0
1624859650000|2021-06-28 05:54:10|7531.7|7528.9|7531.7|7528.9|7532.2|7529.4|7531.7|7528.9|0
1624859680000|2021-06-28 05:54:40|7531.2|7528.4|7531.2|7528.4|7531.7|7528.9|7531.2|7528.4|8
1624859700000|2021-06-28 05:55:00|7531.7|7528.9|7531.2|7528.4|7531.7|7528.9|7530.7|7527.9|5
1624859710000|2021-06-28 05:55:10|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|0
1624859740000|2021-06-28 05:55:40|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|4
1624859750000|2021-06-28 05:55:50|7531.2|7528.4|7531.7|7528.9|7531.7|7528.9|7531.2|7528.4|0
1624859790000|2021-06-28 05:56:30|||||||||2
1624859800000|2021-06-28 05:56:40|||||||||1
1624859820000|2021-06-28 05:57:00|||||||||2
1624859830000|2021-06-28 05:57:10|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.2|7529.4|0
1624859840000|2021-06-28 05:57:20|7532.2|7529.4|7532.7|7529.9|7532.7|7529.9|7532.2|7529.4|0
1624859850000|2021-06-28 05:57:30|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|0
1624859870000|2021-06-28 05:57:50|7532.7|7529.9|7532.2|7529.4|7532.7|7529.9|7532.2|7529.4|3
1624859880000|2021-06-28 05:58:00|7531.7|7528.9|7532.2|7529.4|7532.2|7529.4|7531.7|7528.9|1
1624859890000|2021-06-28 05:58:10|7531.7|7528.9|7532.2|7529.4|7532.2|7529.4|7531.7|7528.9|1
1624859920000|2021-06-28 05:58:40|7531.7|7528.9|7531.7|7528.9|7532.2|7529.4|7531.7|7528.9|0
1624859930000|2021-06-28 05:58:50|7531.2|7528.4|7530.7|7527.9|7531.2|7528.4|7530.7|7527.9|3
1624859950000|2021-06-28 05:59:10|7531.7|7528.9|7532.2|7529.4|7532.2|7529.4|7531.7|7528.9|4
1624859960000|2021-06-28 05:59:20|7532.7|7529.9|7534.7|7531.9|7535.2|7532.4|7531.7|7528.9|10
1624859970000|2021-06-28 05:59:30|7533.7|7530.9|7533.2|7530.4|7533.7|7530.9|7532.7|7529.9|29
1624859980000|2021-06-28 05:59:40|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|1
1624859990000|2021-06-28 05:59:50|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|0
1624860000000|2021-06-28 06:00:00|7532.7|7529.9|7533.7|7530.9|7533.7|7530.9|7532.7|7529.9|2
1624860010000|2021-06-28 06:00:10|7533.2|7530.4|7533.7|7530.9|7533.7|7530.9|7532.7|7529.9|4
1624860020000|2021-06-28 06:00:20|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|2
1624860030000|2021-06-28 06:00:30|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|1
1624860040000|2021-06-28 06:00:40|7533.7|7530.9|7533.2|7530.4|7533.7|7530.9|7533.2|7530.4|7
1624860050000|2021-06-28 06:00:50|7532.7|7529.9|7533.2|7530.4|7533.7|7530.9|7532.7|7529.9|2
1624860060000|2021-06-28 06:01:00|7532.7|7529.9|7531.7|7528.9|7532.7|7529.9|7531.7|7528.9|2
1624860090000|2021-06-28 06:01:30|7531.2|7528.4|7530.2|7527.4|7531.2|7528.4|7530.2|7527.4|20
1624860100000|2021-06-28 06:01:40|7529.7|7526.9|7528.7|7525.9|7529.7|7526.9|7528.7|7525.9|0
1624860110000|2021-06-28 06:01:50|||||||||1
1624860120000|2021-06-28 06:02:00|7527.7|7524.9|7527.2|7524.4|7527.7|7524.9|7526.7|7523.9|9
1624860140000|2021-06-28 06:02:20|7524.7|7521.9|7526.2|7523.4|7526.2|7523.4|7524.7|7521.9|60
1624860150000|2021-06-28 06:02:30|7525.7|7522.9|7527.7|7524.9|7527.7|7524.9|7525.7|7522.9|8
1624860160000|2021-06-28 06:02:40|7528.2|7525.4|7527.2|7524.4|7528.2|7525.4|7527.2|7524.4|3
1624860170000|2021-06-28 06:02:50|||||||||5
1624860180000|2021-06-28 06:03:00|7527.7|7524.9|7526.7|7523.9|7527.7|7524.9|7526.2|7523.4|182
1624860190000|2021-06-28 06:03:10|7527.2|7524.4|7527.7|7524.9|7528.2|7525.4|7527.2|7524.4|6
1624860200000|2021-06-28 06:03:20|7527.2|7524.4|7528.2|7525.4|7528.2|7525.4|7527.2|7524.4|3
1624860210000|2021-06-28 06:03:30|7528.7|7525.9|7529.2|7526.4|7529.2|7526.4|7528.2|7525.4|4
1624860220000|2021-06-28 06:03:40|7528.7|7525.9|7529.2|7526.4|7529.2|7526.4|7528.7|7525.9|0
1624860230000|2021-06-28 06:03:50|7528.7|7525.9|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|0
1624860240000|2021-06-28 06:04:00|7528.7|7525.9|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|4
1624860270000|2021-06-28 06:04:30|7528.7|7525.9|7529.2|7526.4|7529.7|7526.9|7528.7|7525.9|47
1624860280000|2021-06-28 06:04:40|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|3
1624860300000|2021-06-28 06:05:00|7529.7|7526.9|7529.2|7526.4|7529.7|7526.9|7529.2|7526.4|4
1624860320000|2021-06-28 06:05:20|7529.7|7526.9|7529.2|7526.4|7529.7|7526.9|7529.2|7526.4|0
1624860330000|2021-06-28 06:05:30|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|0
1624860340000|2021-06-28 06:05:40|7529.2|7526.4|7529.7|7526.9|7529.7|7526.9|7529.2|7526.4|0
1624860350000|2021-06-28 06:05:50|7529.2|7526.4|7529.7|7526.9|7529.7|7526.9|7528.2|7525.4|3
1624860360000|2021-06-28 06:06:00|7529.2|7526.4|7529.2|7526.4|7529.7|7526.9|7529.2|7526.4|26
1624860380000|2021-06-28 06:06:20|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|0
1624860390000|2021-06-28 06:06:30|7529.7|7526.9|7530.7|7527.9|7530.7|7527.9|7529.7|7526.9|3
1624860400000|2021-06-28 06:06:40|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|7530.7|7527.9|1
1624860410000|2021-06-28 06:06:50|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.2|7527.4|1
1624860420000|2021-06-28 06:07:00|7531.2|7528.4|7530.7|7527.9|7531.2|7528.4|7530.2|7527.4|18
1624860430000|2021-06-28 06:07:10|7531.2|7528.4|7531.7|7528.9|7531.7|7528.9|7531.2|7528.4|37
1624860440000|2021-06-28 06:07:20|7530.7|7527.9|7531.2|7528.4|7531.2|7528.4|7530.7|7527.9|6
1624860450000|2021-06-28 06:07:30|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|0
1624860460000|2021-06-28 06:07:40|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.2|7526.4|2
1624860470000|2021-06-28 06:07:50|||||||||1
1624860480000|2021-06-28 06:08:00|7529.2|7526.4|7529.7|7526.9|7529.7|7526.9|7529.2|7526.4|0
1624860490000|2021-06-28 06:08:10|7530.7|7527.9|7531.2|7528.4|7531.2|7528.4|7530.7|7527.9|8
1624860500000|2021-06-28 06:08:20|||||||||1
1624860510000|2021-06-28 06:08:30|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|0
1624860520000|2021-06-28 06:08:40|||||||||1
1624860530000|2021-06-28 06:08:50|7530.7|7527.9|7529.7|7526.9|7530.7|7527.9|7529.7|7526.9|27
1624860540000|2021-06-28 06:09:00|7530.2|7527.4|7530.2|7527.4|7530.7|7527.9|7530.2|7527.4|3
1624860560000|2021-06-28 06:09:20|7529.7|7526.9|7530.2|7527.4|7530.2|7527.4|7529.7|7526.9|0
1624860580000|2021-06-28 06:09:40|7530.7|7527.9|7530.2|7527.4|7530.7|7527.9|7530.2|7527.4|1
1624860590000|2021-06-28 06:09:50|7529.7|7526.9|7530.2|7527.4|7530.2|7527.4|7529.7|7526.9|0
1624860600000|2021-06-28 06:10:00|||||||||1
1624860620000|2021-06-28 06:10:20|7529.7|7526.9|7530.2|7527.4|7530.2|7527.4|7529.7|7526.9|0
1624860660000|2021-06-28 06:11:00|7529.7|7526.9|7530.2|7527.4|7530.2|7527.4|7529.7|7526.9|1
1624860700000|2021-06-28 06:11:40|7530.7|7527.9|7531.7|7528.9|7531.7|7528.9|7530.7|7527.9|3
1624860710000|2021-06-28 06:11:50|7531.2|7528.4|7531.2|7528.4|7531.7|7528.9|7530.7|7527.9|8
1624860720000|2021-06-28 06:12:00|7531.7|7528.9|7531.2|7528.4|7531.7|7528.9|7531.2|7528.4|1
1624860730000|2021-06-28 06:12:10|7531.7|7528.9|7531.2|7528.4|7531.7|7528.9|7529.7|7526.9|8
1624860740000|2021-06-28 06:12:20|7531.7|7528.9|7532.7|7529.9|7532.7|7529.9|7531.7|7528.9|14
1624860750000|2021-06-28 06:12:30|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|0
1624860760000|2021-06-28 06:12:40|7533.7|7530.9|7534.7|7531.9|7534.7|7531.9|7533.7|7530.9|0
1624860770000|2021-06-28 06:12:50|7535.2|7532.4|7535.7|7532.9|7535.7|7532.9|7535.2|7532.4|9
1624860810000|2021-06-28 06:13:30|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|6
1624860820000|2021-06-28 06:13:40|7535.2|7532.4|7536.2|7533.4|7536.7|7533.9|7535.2|7532.4|12
1624860830000|2021-06-28 06:13:50|7535.7|7532.9|7536.2|7533.4|7536.2|7533.4|7535.7|7532.9|1
1624860840000|2021-06-28 06:14:00|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|7536.2|7533.4|1
1624860850000|2021-06-28 06:14:10|7536.2|7533.4|7535.2|7532.4|7536.2|7533.4|7535.2|7532.4|2
1624860860000|2021-06-28 06:14:20|7535.7|7532.9|7534.7|7531.9|7535.7|7532.9|7534.7|7531.9|0
1624860870000|2021-06-28 06:14:30|7535.2|7532.4|7535.7|7532.9|7537.7|7534.9|7535.2|7532.4|48
1624860880000|2021-06-28 06:14:40|7535.2|7532.4|7534.7|7531.9|7535.7|7532.9|7534.7|7531.9|2
1624860890000|2021-06-28 06:14:50|7534.2|7531.4|7533.2|7530.4|7534.2|7531.4|7533.2|7530.4|15
1624860900000|2021-06-28 06:15:00|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.2|7530.4|2
1624860910000|2021-06-28 06:15:10|7533.2|7530.4|7532.2|7529.4|7533.2|7530.4|7532.2|7529.4|4
1624860920000|2021-06-28 06:15:20|7532.7|7529.9|7533.2|7530.4|7533.7|7530.9|7532.2|7529.4|2
1624860930000|2021-06-28 06:15:30|7533.7|7530.9|7534.2|7531.4|7535.1|7532.3|7533.7|7530.9|7
1624860940000|2021-06-28 06:15:40|7533.7|7530.9|7535.2|7532.4|7535.2|7532.4|7533.7|7530.9|6
1624860950000|2021-06-28 06:15:50|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|1
1624860960000|2021-06-28 06:16:00|||||||||2
1624860970000|2021-06-28 06:16:10|7535.7|7532.9|7536.2|7533.4|7536.2|7533.4|7535.2|7532.4|1
1624860980000|2021-06-28 06:16:20|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|0
1624861000000|2021-06-28 06:16:40|7536.2|7533.4|7534.2|7531.4|7536.2|7533.4|7534.2|7531.4|11
1624861010000|2021-06-28 06:16:50|||||||||1
1624861020000|2021-06-28 06:17:00|7534.6|7531.8|7534.7|7531.9|7534.7|7531.9|7534.6|7531.8|0
1624861030000|2021-06-28 06:17:10|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|2
1624861040000|2021-06-28 06:17:20|7534.7|7531.9|7535.2|7532.4|7535.2|7532.4|7534.7|7531.9|2
1624861070000|2021-06-28 06:17:50|7535.7|7532.9|7535.2|7532.4|7535.7|7532.9|7535.2|7532.4|21
1624861080000|2021-06-28 06:18:00|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|7535.2|7532.4|2
1624861090000|2021-06-28 06:18:10|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|2
1624861100000|2021-06-28 06:18:20|7535.7|7532.9|7536.2|7533.4|7536.7|7533.9|7535.2|7532.4|9
1624861120000|2021-06-28 06:18:40|7536.7|7533.9|7536.7|7533.9|7537.7|7534.9|7536.7|7533.9|12
1624861130000|2021-06-28 06:18:50|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7536.7|7533.9|2
1624861140000|2021-06-28 06:19:00|7536.7|7533.9|7537.7|7534.9|7537.7|7534.9|7536.7|7533.9|28
1624861150000|2021-06-28 06:19:10|7536.7|7533.9|7536.2|7533.4|7537.2|7534.4|7535.7|7532.9|25
1624861160000|2021-06-28 06:19:20|7534.7|7531.9|7534.7|7531.9|7535.7|7532.9|7534.7|7531.9|104
1624861170000|2021-06-28 06:19:30|7535.2|7532.4|7535.2|7532.4|7535.7|7532.9|7535.2|7532.4|0
1624861180000|2021-06-28 06:19:40|||||||||1
1624861190000|2021-06-28 06:19:50|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|0
1624861210000|2021-06-28 06:20:10|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|13
1624861230000|2021-06-28 06:20:30|7535.7|7532.9|7536.2|7533.4|7536.2|7533.4|7535.7|7532.9|0
1624861240000|2021-06-28 06:20:40|7535.7|7532.9|7535.7|7532.9|7536.2|7533.4|7535.7|7532.9|0
1624861250000|2021-06-28 06:20:50|7536.2|7533.4|7536.7|7533.9|7536.7|7533.9|7536.2|7533.4|0
1624861260000|2021-06-28 06:21:00|||||||||4
1624861270000|2021-06-28 06:21:10|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7
1624861280000|2021-06-28 06:21:20|||||||||2
1624861290000|2021-06-28 06:21:30|7535.7|7532.9|7535.7|7532.9|7536.2|7533.4|7535.7|7532.9|6
1624861300000|2021-06-28 06:21:40|7535.6|7532.8|7535.7|7532.9|7535.7|7532.9|7535.2|7532.4|15
1624861310000|2021-06-28 06:21:50|7535.2|7532.4|7535.2|7532.4|7535.7|7532.9|7535.2|7532.4|12
1624861320000|2021-06-28 06:22:00|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|0
1624861330000|2021-06-28 06:22:10|7536.6|7533.8|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|372
1624861340000|2021-06-28 06:22:20|7536.7|7533.9|7536.7|7533.9|7537.1|7534.3|7536.7|7533.9|0
1624861370000|2021-06-28 06:22:50|7536.6|7533.8|7535.7|7532.9|7536.6|7533.8|7535.7|7532.9|1
1624861390000|2021-06-28 06:23:10|||||||||1
1624861410000|2021-06-28 06:23:30|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|2
1624861420000|2021-06-28 06:23:40|7536.6|7533.8|7536.6|7533.8|7536.7|7533.9|7536.1|7533.3|1
1624861430000|2021-06-28 06:23:50|7536.2|7533.4|7536.1|7533.3|7536.2|7533.4|7536.1|7533.3|2
1624861440000|2021-06-28 06:24:00|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|0
1624861450000|2021-06-28 06:24:10|7535.2|7532.4|7534.2|7531.4|7535.7|7532.9|7534.2|7531.4|21
1624861460000|2021-06-28 06:24:20|7534.1|7531.3|7534.2|7531.4|7534.2|7531.4|7533.7|7530.9|2
1624861470000|2021-06-28 06:24:30|7533.7|7530.9|7534.7|7531.9|7534.7|7531.9|7533.7|7530.9|0
1624861480000|2021-06-28 06:24:40|7534.2|7531.4|7534.7|7531.9|7534.7|7531.9|7534.2|7531.4|8
1624861490000|2021-06-28 06:24:50|7534.6|7531.8|7534.7|7531.9|7534.7|7531.9|7534.2|7531.4|4
1624861500000|2021-06-28 06:25:00|7534.2|7531.4|7534.7|7531.9|7534.7|7531.9|7534.2|7531.4|3
1624861510000|2021-06-28 06:25:10|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|3
1624861520000|2021-06-28 06:25:20|7534.7|7531.9|7534.7|7531.9|7535.2|7532.4|7534.7|7531.9|0
1624861530000|2021-06-28 06:25:30|||||||||3
1624861540000|2021-06-28 06:25:40|7534.6|7531.8|7535.7|7532.9|7535.7|7532.9|7534.2|7531.4|4
1624861560000|2021-06-28 06:26:00|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|1
1624861600000|2021-06-28 06:26:40|7537.1|7534.3|7537.2|7534.4|7537.6|7534.8|7536.7|7533.9|17
1624861610000|2021-06-28 06:26:50|7537.1|7534.3|7536.6|7533.8|7537.1|7534.3|7536.2|7533.4|6
1624861620000|2021-06-28 06:27:00|7536.1|7533.3|7537.6|7534.8|7537.6|7534.8|7536.1|7533.3|17
1624861630000|2021-06-28 06:27:10|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|4
1624861640000|2021-06-28 06:27:20|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|1
1624861650000|2021-06-28 06:27:30|7536.6|7533.8|7537.6|7534.8|7537.6|7534.8|7535.6|7532.8|338
1624861660000|2021-06-28 06:27:40|7536.6|7533.8|7536.6|7533.8|7537.6|7534.8|7536.6|7533.8|409
1624861670000|2021-06-28 06:27:50|7537.1|7534.3|7536.6|7533.8|7537.1|7534.3|7536.6|7533.8|0
1624861680000|2021-06-28 06:28:00|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|2
1624861690000|2021-06-28 06:28:10|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|47
1624861700000|2021-06-28 06:28:20|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|0
1624861710000|2021-06-28 06:28:30|7537.1|7534.3|7536.1|7533.3|7537.1|7534.3|7535.6|7532.8|44
1624861720000|2021-06-28 06:28:40|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|1
1624861730000|2021-06-28 06:28:50|||||||||2
1624861740000|2021-06-28 06:29:00|||||||||2
1624861750000|2021-06-28 06:29:10|||||||||59
1624861760000|2021-06-28 06:29:20|||||||||2
1624861770000|2021-06-28 06:29:30|||||||||1
1624861780000|2021-06-28 06:29:40|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|1
1624861790000|2021-06-28 06:29:50|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|1
1624861800000|2021-06-28 06:30:00|7536.6|7533.8|7536.6|7533.8|7537.6|7534.8|7536.6|7533.8|2
1624861820000|2021-06-28 06:30:20|7536.7|7533.9|7537.6|7534.8|7537.6|7534.8|7536.7|7533.9|5
1624861830000|2021-06-28 06:30:30|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.1|7533.3|8
1624861840000|2021-06-28 06:30:40|7536.1|7533.3|7536.6|7533.8|7536.6|7533.8|7536.1|7533.3|2
1624861850000|2021-06-28 06:30:50|7536.7|7533.9|7536.6|7533.8|7537.1|7534.3|7536.6|7533.8|58
1624861860000|2021-06-28 06:31:00|7537.1|7534.3|7537.1|7534.3|7537.6|7534.8|7536.6|7533.8|93
1624861870000|2021-06-28 06:31:10|7537.6|7534.8|7537.1|7534.3|7537.6|7534.8|7537.1|7534.3|1
1624861890000|2021-06-28 06:31:30|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|0
1624861900000|2021-06-28 06:31:40|||||||||1
1624861910000|2021-06-28 06:31:50|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|19
1624861920000|2021-06-28 06:32:00|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7535.6|7532.8|2
1624861930000|2021-06-28 06:32:10|||||||||1
1624861950000|2021-06-28 06:32:30|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|2
1624861960000|2021-06-28 06:32:40|7537.1|7534.3|7536.6|7533.8|7537.6|7534.8|7536.6|7533.8|0
1624861970000|2021-06-28 06:32:50|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|1
1624861980000|2021-06-28 06:33:00|7536.6|7533.8|7536.1|7533.3|7537.1|7534.3|7536.1|7533.3|4
1624861990000|2021-06-28 06:33:10|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.1|7533.3|1
1624862010000|2021-06-28 06:33:30|7537.1|7534.3|7538.1|7535.3|7538.1|7535.3|7537.1|7534.3|8
1624862020000|2021-06-28 06:33:40|7538.6|7535.8|7539.6|7536.8|7539.6|7536.8|7538.1|7535.3|40
1624862050000|2021-06-28 06:34:10|7538.6|7535.8|7539.1|7536.3|7539.6|7536.8|7538.6|7535.8|7
1624862060000|2021-06-28 06:34:20|7538.6|7535.8|7538.1|7535.3|7538.6|7535.8|7538.1|7535.3|0
1624862070000|2021-06-28 06:34:30|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|3
1624862080000|2021-06-28 06:34:40|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|6
1624862090000|2021-06-28 06:34:50|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|10
1624862100000|2021-06-28 06:35:00|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|3
1624862110000|2021-06-28 06:35:10|||||||||51
1624862120000|2021-06-28 06:35:20|||||||||10
1624862140000|2021-06-28 06:35:40|7538.1|7535.3|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|4
1624862160000|2021-06-28 06:36:00|7537.7|7534.9|7539.6|7536.8|7539.6|7536.8|7537.7|7534.9|5
1624862170000|2021-06-28 06:36:10|7538.6|7535.8|7538.1|7535.3|7538.6|7535.8|7537.6|7534.8|1
1624862180000|2021-06-28 06:36:20|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|0
1624862190000|2021-06-28 06:36:30|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|4
1624862200000|2021-06-28 06:36:40|7537.7|7534.9|7538.6|7535.8|7538.6|7535.8|7537.7|7534.9|0
1624862210000|2021-06-28 06:36:50|7538.1|7535.3|7538.6|7535.8|7538.6|7535.8|7538.1|7535.3|0
1624862220000|2021-06-28 06:37:00|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7536.6|7533.8|11
1624862230000|2021-06-28 06:37:10|7536.6|7533.8|7537.1|7534.3|7537.6|7534.8|7536.6|7533.8|22
1624862240000|2021-06-28 06:37:20|7537.6|7534.8|7538.1|7535.3|7538.1|7535.3|7537.6|7534.8|0
1624862250000|2021-06-28 06:37:30|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.1|7535.3|0
1624862280000|2021-06-28 06:38:00|7539.1|7536.3|7539.6|7536.8|7539.6|7536.8|7539.1|7536.3|2
1624862290000|2021-06-28 06:38:10|7539.1|7536.3|7540.6|7537.8|7540.6|7537.8|7538.6|7535.8|38
1624862300000|2021-06-28 06:38:20|7541.6|7538.8|7541.1|7538.3|7541.6|7538.8|7541.1|7538.3|91
1624862310000|2021-06-28 06:38:30|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7540.6|7537.8|0
1624862320000|2021-06-28 06:38:40|7542.6|7539.8|7541.6|7538.8|7542.6|7539.8|7541.6|7538.8|5
1624862330000|2021-06-28 06:38:50|7542.1|7539.3|7542.6|7539.8|7542.6|7539.8|7542.1|7539.3|2
1624862340000|2021-06-28 06:39:00|7541.6|7538.8|7542.6|7539.8|7542.6|7539.8|7541.6|7538.8|6
1624862350000|2021-06-28 06:39:10|7543.1|7540.3|7542.6|7539.8|7543.1|7540.3|7542.6|7539.8|19
1624862360000|2021-06-28 06:39:20|7543.1|7540.3|7542.6|7539.8|7543.1|7540.3|7542.6|7539.8|0
1624862380000|2021-06-28 06:39:40|7543.1|7540.3|7543.6|7540.8|7543.6|7540.8|7543.1|7540.3|0
1624862390000|2021-06-28 06:39:50|7543.1|7540.3|7543.1|7540.3|7543.6|7540.8|7543.1|7540.3|3
1624862400000|2021-06-28 06:40:00|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|7542.6|7539.8|410
1624862410000|2021-06-28 06:40:10|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|8
1624862420000|2021-06-28 06:40:20|7541.6|7538.8|7542.1|7539.3|7542.1|7539.3|7541.1|7538.3|21
1624862430000|2021-06-28 06:40:30|7541.6|7538.8|7542.1|7539.3|7542.1|7539.3|7541.6|7538.8|5
1624862440000|2021-06-28 06:40:40|7541.6|7538.8|7542.1|7539.3|7542.1|7539.3|7541.6|7538.8|0
1624862450000|2021-06-28 06:40:50|7541.6|7538.8|7541.1|7538.3|7541.6|7538.8|7540.6|7537.8|15
1624862460000|2021-06-28 06:41:00|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.1|7538.3|0
1624862470000|2021-06-28 06:41:10|7542.1|7539.3|7541.6|7538.8|7542.1|7539.3|7541.6|7538.8|0
1624862480000|2021-06-28 06:41:20|||||||||3
1624862510000|2021-06-28 06:41:50|7542.1|7539.3|7542.6|7539.8|7542.6|7539.8|7542.1|7539.3|2
1624862520000|2021-06-28 06:42:00|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|2
1624862530000|2021-06-28 06:42:10|7542.6|7539.8|7544.1|7541.3|7544.1|7541.3|7542.6|7539.8|15
1624862540000|2021-06-28 06:42:20|7543.6|7540.8|7544.6|7541.8|7544.6|7541.8|7543.6|7540.8|5
1624862550000|2021-06-28 06:42:30|7544.1|7541.3|7544.1|7541.3|7544.6|7541.8|7544.1|7541.3|7
1624862560000|2021-06-28 06:42:40|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7543.6|7540.8|31
1624862570000|2021-06-28 06:42:50|7542.6|7539.8|7543.6|7540.8|7543.6|7540.8|7542.6|7539.8|2
1624862580000|2021-06-28 06:43:00|7544.1|7541.3|7544.1|7541.3|7544.1|7541.3|7544.1|7541.3|2
1624862590000|2021-06-28 06:43:10|7543.6|7540.8|7543.6|7540.8|7544.6|7541.8|7543.6|7540.8|4
1624862600000|2021-06-28 06:43:20|7544.1|7541.3|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|0
1624862620000|2021-06-28 06:43:40|7544.1|7541.3|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|4
1624862630000|2021-06-28 06:43:50|7544.1|7541.3|7544.1|7541.3|7544.1|7541.3|7544.1|7541.3|3
1624862640000|2021-06-28 06:44:00|7544.6|7541.8|7544.6|7541.8|7544.6|7541.8|7544.1|7541.3|5
1624862650000|2021-06-28 06:44:10|7544.1|7541.3|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|6
1624862670000|2021-06-28 06:44:30|7544.1|7541.3|7544.1|7541.3|7544.1|7541.3|7543.6|7540.8|11
1624862680000|2021-06-28 06:44:40|7543.6|7540.8|7544.6|7541.8|7544.6|7541.8|7543.6|7540.8|1
1624862690000|2021-06-28 06:44:50|||||||||2
1624862700000|2021-06-28 06:45:00|7544.1|7541.3|7545.6|7542.8|7545.6|7542.8|7544.1|7541.3|20
1624862710000|2021-06-28 06:45:10|7545.1|7542.3|7545.1|7542.3|7545.1|7542.3|7544.6|7541.8|2
1624862720000|2021-06-28 06:45:20|7545.6|7542.8|7545.1|7542.3|7545.6|7542.8|7545.1|7542.3|2
1624862730000|2021-06-28 06:45:30|7544.6|7541.8|7545.6|7542.8|7545.6|7542.8|7544.6|7541.8|1
1624862760000|2021-06-28 06:46:00|7546.1|7543.3|7545.6|7542.8|7546.1|7543.3|7545.6|7542.8|6
1624862770000|2021-06-28 06:46:10|7546.1|7543.3|7546.1|7543.3|7546.1|7543.3|7546.1|7543.3|8
1624862780000|2021-06-28 06:46:20|||||||||50
1624862790000|2021-06-28 06:46:30|7545.6|7542.8|7546.1|7543.3|7546.6|7543.8|7545.6|7542.8|4
1624862800000|2021-06-28 06:46:40|7546.6|7543.8|7546.1|7543.3|7546.6|7543.8|7545.6|7542.8|24
1624862810000|2021-06-28 06:46:50|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|0
1624862830000|2021-06-28 06:47:10|7545.1|7542.3|7545.1|7542.3|7545.6|7542.8|7544.6|7541.8|8
1624862840000|2021-06-28 06:47:20|7544.6|7541.8|7544.1|7541.3|7544.6|7541.8|7543.6|7540.8|1
1624862850000|2021-06-28 06:47:30|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|0
1624862860000|2021-06-28 06:47:40|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|14
1624862870000|2021-06-28 06:47:50|7542.1|7539.3|7541.6|7538.8|7542.1|7539.3|7541.1|7538.3|24
1624862880000|2021-06-28 06:48:00|7541.1|7538.3|7542.6|7539.8|7542.6|7539.8|7541.1|7538.3|13
1624862890000|2021-06-28 06:48:10|7544.1|7541.3|7542.6|7539.8|7544.1|7541.3|7542.6|7539.8|55
1624862900000|2021-06-28 06:48:20|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|3
1624862910000|2021-06-28 06:48:30|7540.6|7537.8|7541.6|7538.8|7541.6|7538.8|7540.6|7537.8|8
1624862920000|2021-06-28 06:48:40|7542.6|7539.8|7543.1|7540.3|7543.6|7540.8|7541.6|7538.8|6
1624862930000|2021-06-28 06:48:50|7544.6|7541.8|7544.1|7541.3|7544.6|7541.8|7543.6|7540.8|3
1624862940000|2021-06-28 06:49:00|7543.6|7540.8|7543.1|7540.3|7543.6|7540.8|7543.1|7540.3|5
1624862950000|2021-06-28 06:49:10|7543.6|7540.8|7543.1|7540.3|7543.6|7540.8|7542.6|7539.8|2
1624862960000|2021-06-28 06:49:20|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|7543.1|7540.3|0
1624862970000|2021-06-28 06:49:30|7544.6|7541.8|7544.1|7541.3|7544.6|7541.8|7544.1|7541.3|22
1624862980000|2021-06-28 06:49:40|7544.6|7541.8|7545.1|7542.3|7545.6|7542.8|7544.1|7541.3|2
1624862990000|2021-06-28 06:49:50|7544.6|7541.8|7545.1|7542.3|7545.1|7542.3|7544.6|7541.8|1
1624863000000|2021-06-28 06:50:00|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|7545.1|7542.3|4
1624863010000|2021-06-28 06:50:10|7546.1|7543.3|7546.6|7543.8|7546.6|7543.8|7546.1|7543.3|146
1624863020000|2021-06-28 06:50:20|||||||||2
1624863030000|2021-06-28 06:50:30|||||||||172
1624863040000|2021-06-28 06:50:40|7545.6|7542.8|7546.1|7543.3|7546.1|7543.3|7545.6|7542.8|115
1624863050000|2021-06-28 06:50:50|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|0
1624863060000|2021-06-28 06:51:00|7546.1|7543.3|7546.1|7543.3|7546.6|7543.8|7545.6|7542.8|35
1624863070000|2021-06-28 06:51:10|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|7545.6|7542.8|92
1624863080000|2021-06-28 06:51:20|7544.6|7541.8|7545.6|7542.8|7545.6|7542.8|7544.6|7541.8|14
1624863090000|2021-06-28 06:51:30|7545.1|7542.3|7545.1|7542.3|7545.6|7542.8|7544.6|7541.8|78
1624863100000|2021-06-28 06:51:40|7544.6|7541.8|7545.1|7542.3|7545.1|7542.3|7544.6|7541.8|1
1624863110000|2021-06-28 06:51:50|7544.1|7541.3|7543.1|7540.3|7544.6|7541.8|7542.6|7539.8|61
1624863120000|2021-06-28 06:52:00|7543.6|7540.8|7543.6|7540.8|7544.1|7541.3|7542.6|7539.8|42
1624863130000|2021-06-28 06:52:10|7543.1|7540.3|7543.1|7540.3|7543.6|7540.8|7542.6|7539.8|31
1624863140000|2021-06-28 06:52:20|7543.6|7540.8|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|4
1624863150000|2021-06-28 06:52:30|7542.6|7539.8|7542.6|7539.8|7543.6|7540.8|7542.6|7539.8|6
1624863160000|2021-06-28 06:52:40|7542.1|7539.3|7541.6|7538.8|7542.1|7539.3|7541.6|7538.8|8
1624863170000|2021-06-28 06:52:50|7541.1|7538.3|7541.1|7538.3|7541.6|7538.8|7541.1|7538.3|3
1624863180000|2021-06-28 06:53:00|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|0
1624863190000|2021-06-28 06:53:10|7540.1|7537.3|7540.6|7537.8|7540.6|7537.8|7539.6|7536.8|30
1624863200000|2021-06-28 06:53:20|7540.1|7537.3|7540.1|7537.3|7540.6|7537.8|7540.1|7537.3|5
1624863210000|2021-06-28 06:53:30|7539.6|7536.8|7537.6|7534.8|7539.6|7536.8|7537.6|7534.8|34
1624863220000|2021-06-28 06:53:40|||||||||4
1624863230000|2021-06-28 06:53:50|7537.1|7534.3|7536.6|7533.8|7537.1|7534.3|7536.6|7533.8|28
1624863240000|2021-06-28 06:54:00|7536.1|7533.3|7535.6|7532.8|7536.6|7533.8|7535.6|7532.8|15
1624863250000|2021-06-28 06:54:10|||||||||15
1624863260000|2021-06-28 06:54:20|7536.1|7533.3|7536.6|7533.8|7537.1|7534.3|7535.6|7532.8|29
1624863270000|2021-06-28 06:54:30|7537.1|7534.3|7536.6|7533.8|7537.1|7534.3|7536.1|7533.3|1
1624863280000|2021-06-28 06:54:40|7536.1|7533.3|7536.6|7533.8|7536.6|7533.8|7536.1|7533.3|4
1624863290000|2021-06-28 06:54:50|7536.1|7533.3|7536.1|7533.3|7536.6|7533.8|7535.6|7532.8|1
1624863300000|2021-06-28 06:55:00|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7535.6|7532.8|1
1624863310000|2021-06-28 06:55:10|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|6
1624863320000|2021-06-28 06:55:20|7536.6|7533.8|7536.1|7533.3|7536.6|7533.8|7536.1|7533.3|1
1624863330000|2021-06-28 06:55:30|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|0
1624863340000|2021-06-28 06:55:40|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|5
1624863350000|2021-06-28 06:55:50|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|3
1624863360000|2021-06-28 06:56:00|7535.6|7532.8|7535.6|7532.8|7536.1|7533.3|7535.1|7532.3|4
1624863370000|2021-06-28 06:56:10|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7533.6|7530.8|36
1624863380000|2021-06-28 06:56:20|7533.1|7530.3|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|29
1624863390000|2021-06-28 06:56:30|7533.1|7530.3|7532.6|7529.8|7533.6|7530.8|7532.6|7529.8|12
1624863400000|2021-06-28 06:56:40|7532.1|7529.3|7533.6|7530.8|7533.6|7530.8|7532.1|7529.3|118
1624863410000|2021-06-28 06:56:50|7533.1|7530.3|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|42
1624863420000|2021-06-28 06:57:00|7533.1|7530.3|7534.6|7531.8|7534.6|7531.8|7532.6|7529.8|20
1624863430000|2021-06-28 06:57:10|7534.1|7531.3|7534.1|7531.3|7534.6|7531.8|7533.6|7530.8|43
1624863440000|2021-06-28 06:57:20|7535.1|7532.3|7535.1|7532.3|7535.6|7532.8|7535.1|7532.3|18
1624863450000|2021-06-28 06:57:30|7534.6|7531.8|7533.1|7530.3|7534.6|7531.8|7533.1|7530.3|80
1624863460000|2021-06-28 06:57:40|7533.6|7530.8|7532.6|7529.8|7533.6|7530.8|7532.6|7529.8|5
1624863470000|2021-06-28 06:57:50|7531.6|7528.8|7532.1|7529.3|7532.1|7529.3|7531.6|7528.8|32
1624863480000|2021-06-28 06:58:00|7532.6|7529.8|7531.6|7528.8|7532.6|7529.8|7530.6|7527.8|44
1624863490000|2021-06-28 06:58:10|7531.1|7528.3|7530.6|7527.8|7531.1|7528.3|7530.1|7527.3|19
1624863500000|2021-06-28 06:58:20|7531.1|7528.3|7529.6|7526.8|7531.1|7528.3|7529.6|7526.8|11
1624863510000|2021-06-28 06:58:30|7529.1|7526.3|7529.6|7526.8|7529.6|7526.8|7528.6|7525.8|13
1624863520000|2021-06-28 06:58:40|7529.1|7526.3|7529.6|7526.8|7529.6|7526.8|7529.1|7526.3|3
1624863530000|2021-06-28 06:58:50|||||||||2
1624863540000|2021-06-28 06:59:00|7529.1|7526.3|7528.6|7525.8|7529.1|7526.3|7527.6|7524.8|22
1624863550000|2021-06-28 06:59:10|7527.6|7524.8|7528.1|7525.3|7528.6|7525.8|7527.6|7524.8|36
1624863560000|2021-06-28 06:59:20|7527.6|7524.8|7526.6|7523.8|7527.6|7524.8|7526.6|7523.8|16
1624863570000|2021-06-28 06:59:30|7527.6|7524.8|7527.6|7524.8|7528.6|7525.8|7527.6|7524.8|25
1624863580000|2021-06-28 06:59:40|7526.6|7523.8|7524.1|7521.3|7526.6|7523.8|7524.1|7521.3|53
1624863590000|2021-06-28 06:59:50|7523.6|7520.8|7523.6|7520.8|7524.6|7521.8|7522.6|7519.8|85
1624863600000|2021-06-28 07:00:00|7525.1|7522.3|7524.6|7521.8|7526.6|7523.8|7524.6|7521.8|50
1624863610000|2021-06-28 07:00:10|7525.1|7522.3|7525.6|7522.8|7525.6|7522.8|7525.1|7522.3|10
1624863620000|2021-06-28 07:00:20|||||||||21
1624863630000|2021-06-28 07:00:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7526.6|7523.8|15
1624863640000|2021-06-28 07:00:40|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|15
1624863650000|2021-06-28 07:00:50|7528.6|7525.8|7530.1|7527.3|7530.1|7527.3|7528.6|7525.8|31
1624863660000|2021-06-28 07:01:00|7530.6|7527.8|7529.6|7526.8|7530.6|7527.8|7529.6|7526.8|20
1624863670000|2021-06-28 07:01:10|7530.1|7527.3|7530.1|7527.3|7531.1|7528.3|7530.1|7527.3|13
1624863680000|2021-06-28 07:01:20|7530.6|7527.8|7530.6|7527.8|7531.6|7528.8|7530.6|7527.8|2
1624863690000|2021-06-28 07:01:30|7531.1|7528.3|7530.6|7527.8|7531.1|7528.3|7530.6|7527.8|1
1624863700000|2021-06-28 07:01:40|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|5
1624863710000|2021-06-28 07:01:50|7529.6|7526.8|7530.1|7527.3|7530.1|7527.3|7529.6|7526.8|0
1624863720000|2021-06-28 07:02:00|7530.6|7527.8|7529.6|7526.8|7530.6|7527.8|7529.6|7526.8|29
1624863730000|2021-06-28 07:02:10|7529.1|7526.3|7528.1|7525.3|7529.6|7526.8|7528.1|7525.3|5
1624863740000|2021-06-28 07:02:20|7528.6|7525.8|7527.6|7524.8|7528.6|7525.8|7527.6|7524.8|3
1624863750000|2021-06-28 07:02:30|7528.1|7525.3|7527.6|7524.8|7528.6|7525.8|7527.6|7524.8|35
1624863760000|2021-06-28 07:02:40|7527.1|7524.3|7525.6|7522.8|7527.1|7524.3|7525.6|7522.8|9
1624863770000|2021-06-28 07:02:50|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|5
1624863780000|2021-06-28 07:03:00|7524.5|7521.7|7523.6|7520.8|7524.5|7521.7|7522.6|7519.8|23
1624863800000|2021-06-28 07:03:20|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7
1624863810000|2021-06-28 07:03:30|||||||||1
1624863820000|2021-06-28 07:03:40|7526.1|7523.3|7527.6|7524.8|7527.6|7524.8|7526.1|7523.3|134
1624863830000|2021-06-28 07:03:50|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|3
1624863840000|2021-06-28 07:04:00|7527.6|7524.8|7528.6|7525.8|7528.6|7525.8|7527.6|7524.8|5
1624863850000|2021-06-28 07:04:10|7528.5|7525.7|7527.6|7524.8|7528.5|7525.7|7527.6|7524.8|6
1624863860000|2021-06-28 07:04:20|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|232
1624863870000|2021-06-28 07:04:30|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7528.6|7525.8|26
1624863880000|2021-06-28 07:04:40|7528.6|7525.8|7528.1|7525.3|7528.6|7525.8|7528.1|7525.3|9
1624863900000|2021-06-28 07:05:00|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|11
1624863910000|2021-06-28 07:05:10|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7527.6|7524.8|8
1624863920000|2021-06-28 07:05:20|7528.1|7525.3|7528.1|7525.3|7528.6|7525.8|7527.6|7524.8|23
1624863930000|2021-06-28 07:05:30|7529.1|7526.3|7529.6|7526.8|7529.6|7526.8|7529.1|7526.3|8
1624863940000|2021-06-28 07:05:40|7530.1|7527.3|7529.6|7526.8|7530.1|7527.3|7529.6|7526.8|3
1624863950000|2021-06-28 07:05:50|7530.6|7527.8|7531.1|7528.3|7531.1|7528.3|7530.6|7527.8|2
1624863960000|2021-06-28 07:06:00|7530.6|7527.8|7531.1|7528.3|7531.1|7528.3|7530.6|7527.8|3
1624863970000|2021-06-28 07:06:10|7530.6|7527.8|7528.6|7525.8|7530.6|7527.8|7527.6|7524.8|277
1624863980000|2021-06-28 07:06:20|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|157
1624863990000|2021-06-28 07:06:30|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7529.1|7526.3|0
1624864000000|2021-06-28 07:06:40|7529.6|7526.8|7529.1|7526.3|7530.1|7527.3|7529.1|7526.3|28
1624864010000|2021-06-28 07:06:50|7528.6|7525.8|7529.6|7526.8|7529.6|7526.8|7528.6|7525.8|7
1624864020000|2021-06-28 07:07:00|7529.5|7526.7|7530.1|7527.3|7530.1|7527.3|7528.6|7525.8|13
1624864030000|2021-06-28 07:07:10|7529.6|7526.8|7530.1|7527.3|7530.1|7527.3|7529.6|7526.8|4
1624864040000|2021-06-28 07:07:20|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|37
1624864050000|2021-06-28 07:07:30|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7528.6|7525.8|6
1624864060000|2021-06-28 07:07:40|7530.5|7527.7|7531.1|7528.3|7531.6|7528.8|7530.5|7527.7|51
1624864070000|2021-06-28 07:07:50|7531.6|7528.8|7532.6|7529.8|7532.6|7529.8|7531.6|7528.8|6
1624864080000|2021-06-28 07:08:00|7533.1|7530.3|7534.6|7531.8|7534.6|7531.8|7533.1|7530.3|7
1624864090000|2021-06-28 07:08:10|7535.1|7532.3|7534.1|7531.3|7535.1|7532.3|7533.6|7530.8|5
1624864100000|2021-06-28 07:08:20|7534.6|7531.8|7534.6|7531.8|7535.1|7532.3|7533.6|7530.8|10
1624864110000|2021-06-28 07:08:30|7534.1|7531.3|7533.6|7530.8|7534.6|7531.8|7533.6|7530.8|13
1624864120000|2021-06-28 07:08:40|7533.5|7530.7|7533.6|7530.8|7533.6|7530.8|7533|7530.2|1
1624864150000|2021-06-28 07:09:10|7533.5|7530.7|7533.6|7530.8|7533.6|7530.8|7533.5|7530.7|8
1624864160000|2021-06-28 07:09:20|7534.6|7531.8|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|16
1624864170000|2021-06-28 07:09:30|7536.1|7533.3|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|26
1624864180000|2021-06-28 07:09:40|7536.1|7533.3|7535.6|7532.8|7536.6|7533.8|7535.6|7532.8|50
1624864190000|2021-06-28 07:09:50|7536.1|7533.3|7536.6|7533.8|7537.1|7534.3|7536.1|7533.3|12
1624864200000|2021-06-28 07:10:00|7537|7534.2|7539.1|7536.3|7539.6|7536.8|7536.6|7533.8|45
1624864210000|2021-06-28 07:10:10|7539|7536.2|7538.6|7535.8|7539|7536.2|7538.5|7535.7|94
1624864220000|2021-06-28 07:10:20|7539|7536.2|7538.6|7535.8|7539.6|7536.8|7538.6|7535.8|24
1624864230000|2021-06-28 07:10:30|7538.5|7535.7|7536.6|7533.8|7538.5|7535.7|7536.6|7533.8|9
1624864240000|2021-06-28 07:10:40|7537|7534.2|7536.6|7533.8|7537|7534.2|7536.1|7533.3|16
1624864270000|2021-06-28 07:11:10|7537.5|7534.7|7536.6|7533.8|7537.5|7534.7|7536.6|7533.8|8
1624864280000|2021-06-28 07:11:20|7537.5|7534.7|7538.6|7535.8|7538.6|7535.8|7537.5|7534.7|13
1624864290000|2021-06-28 07:11:30|7538.5|7535.7|7537.1|7534.3|7538.5|7535.7|7537.1|7534.3|5
1624864300000|2021-06-28 07:11:40|7537.6|7534.8|7538.6|7535.8|7539.1|7536.3|7537.6|7534.8|4
1624864310000|2021-06-28 07:11:50|7537.6|7534.8|7537.1|7534.3|7537.6|7534.8|7537.1|7534.3|6
1624864320000|2021-06-28 07:12:00|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.1|7533.3|2
1624864330000|2021-06-28 07:12:10|7536.1|7533.3|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|13
1624864350000|2021-06-28 07:12:30|7535.5|7532.7|7534.5|7531.7|7535.5|7532.7|7534.5|7531.7|8
1624864360000|2021-06-28 07:12:40|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1624864370000|2021-06-28 07:12:50|7534.5|7531.7|7535.1|7532.3|7535.1|7532.3|7534.5|7531.7|2
1624864380000|2021-06-28 07:13:00|7535|7532.2|7534.5|7531.7|7535.1|7532.3|7534.5|7531.7|15
1624864390000|2021-06-28 07:13:10|7534.6|7531.8|7534.5|7531.7|7534.6|7531.8|7534.5|7531.7|0
1624864400000|2021-06-28 07:13:20|7534.6|7531.8|7534.5|7531.7|7535.1|7532.3|7534.5|7531.7|29
1624864410000|2021-06-28 07:13:30|7534.6|7531.8|7534.5|7531.7|7534.6|7531.8|7534.5|7531.7|22
1624864420000|2021-06-28 07:13:40|7534.6|7531.8|7535.1|7532.3|7535.5|7532.7|7534.6|7531.8|8
1624864430000|2021-06-28 07:13:50|7535.5|7532.7|7534.6|7531.8|7535.5|7532.7|7534.5|7531.7|3
1624864440000|2021-06-28 07:14:00|7534.5|7531.7|7534.5|7531.7|7535|7532.2|7534.1|7531.3|23
1624864450000|2021-06-28 07:14:10|7534.6|7531.8|7534.5|7531.7|7534.6|7531.8|7534.5|7531.7|0
1624864460000|2021-06-28 07:14:20|7534.6|7531.8|7535.1|7532.3|7535.1|7532.3|7534.5|7531.7|5
1624864470000|2021-06-28 07:14:30|7535|7532.2|7534.6|7531.8|7535|7532.2|7534.5|7531.7|1
1624864480000|2021-06-28 07:14:40|7534.5|7531.7|7535.1|7532.3|7535.5|7532.7|7534.5|7531.7|4
1624864490000|2021-06-28 07:14:50|7534.6|7531.8|7534.5|7531.7|7534.6|7531.8|7534.5|7531.7|0
1624864500000|2021-06-28 07:15:00|7534.6|7531.8|7530.1|7527.3|7534.6|7531.8|7530.1|7527.3|70
1624864510000|2021-06-28 07:15:10|7529.6|7526.8|7531.5|7528.7|7531.5|7528.7|7529.5|7526.7|27
1624864520000|2021-06-28 07:15:20|7531.6|7528.8|7532.1|7529.3|7532.1|7529.3|7531.6|7528.8|5
1624864530000|2021-06-28 07:15:30|7532.5|7529.7|7531.6|7528.8|7532.5|7529.7|7531.6|7528.8|4
1624864540000|2021-06-28 07:15:40|7531.5|7528.7|7531.1|7528.3|7531.5|7528.7|7531.1|7528.3|10
1624864550000|2021-06-28 07:15:50|7531.5|7528.7|7531.1|7528.3|7531.5|7528.7|7530.5|7527.7|2
1624864560000|2021-06-28 07:16:00|7530.6|7527.8|7531.1|7528.3|7531.5|7528.7|7530.6|7527.8|10
1624864580000|2021-06-28 07:16:20|7531|7528.2|7530.6|7527.8|7531|7528.2|7530.6|7527.8|2
1624864600000|2021-06-28 07:16:40|7531.1|7528.3|7531.1|7528.3|7532|7529.2|7531.1|7528.3|5
1624864610000|2021-06-28 07:16:50|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7530.6|7527.8|3
1624864620000|2021-06-28 07:17:00|7530.6|7527.8|7530.5|7527.7|7530.6|7527.8|7530|7527.2|34
1624864630000|2021-06-28 07:17:10|7530.6|7527.8|7531.5|7528.7|7531.5|7528.7|7530.6|7527.8|8
1624864650000|2021-06-28 07:17:30|7531.1|7528.3|7531.1|7528.3|7531.5|7528.7|7531.1|7528.3|2
1624864660000|2021-06-28 07:17:40|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|0
1624864680000|2021-06-28 07:18:00|||||||||1
1624864690000|2021-06-28 07:18:10|||||||||1
1624864700000|2021-06-28 07:18:20|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|5
1624864710000|2021-06-28 07:18:30|7531.5|7528.7|7531.5|7528.7|7532|7529.2|7531.5|7528.7|9
1624864730000|2021-06-28 07:18:50|7532|7529.2|7531.5|7528.7|7532|7529.2|7531.5|7528.7|0
1624864750000|2021-06-28 07:19:10|||||||||1
1624864770000|2021-06-28 07:19:30|7530.5|7527.7|7530.5|7527.7|7531|7528.2|7530.5|7527.7|6
1624864790000|2021-06-28 07:19:50|7531|7528.2|7531|7528.2|7531|7528.2|7531|7528.2|0
1624864800000|2021-06-28 07:20:00|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|12
1624864810000|2021-06-28 07:20:10|||||||||5
1624864820000|2021-06-28 07:20:20|7532|7529.2|7532.5|7529.7|7532.5|7529.7|7531.5|7528.7|5
1624864840000|2021-06-28 07:20:40|||||||||4
1624864850000|2021-06-28 07:20:50|7532|7529.2|7532|7529.2|7532|7529.2|7532|7529.2|4
1624864860000|2021-06-28 07:21:00|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|0
1624864870000|2021-06-28 07:21:10|||||||||1
1624864880000|2021-06-28 07:21:20|||||||||2
1624864900000|2021-06-28 07:21:40|||||||||1
1624864910000|2021-06-28 07:21:50|7533.5|7530.7|7534.5|7531.7|7534.5|7531.7|7533.5|7530.7|22
1624864920000|2021-06-28 07:22:00|7535.5|7532.7|7535|7532.2|7536|7533.2|7535|7532.2|21
1624864930000|2021-06-28 07:22:10|7534.5|7531.7|7534.5|7531.7|7535|7532.2|7534.5|7531.7|6
1624864950000|2021-06-28 07:22:30|7535|7532.2|7535|7532.2|7535.5|7532.7|7535|7532.2|2
1624864960000|2021-06-28 07:22:40|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|0
1624864980000|2021-06-28 07:23:00|7533.5|7530.7|7533|7530.2|7533.5|7530.7|7533|7530.2|26
1624864990000|2021-06-28 07:23:10|7532.5|7529.7|7533|7530.2|7533|7530.2|7532.5|7529.7|9
1624865000000|2021-06-28 07:23:20|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|1
1624865010000|2021-06-28 07:23:30|7532.5|7529.7|7533|7530.2|7533|7530.2|7532.5|7529.7|6
1624865020000|2021-06-28 07:23:40|7533.5|7530.7|7533|7530.2|7533.5|7530.7|7533|7530.2|5
1624865030000|2021-06-28 07:23:50|7533.5|7530.7|7533|7530.2|7533.5|7530.7|7533|7530.2|0
1624865040000|2021-06-28 07:24:00|7532.5|7529.7|7531|7528.2|7532.5|7529.7|7530.5|7527.7|93
1624865050000|2021-06-28 07:24:10|7531.5|7528.7|7531|7528.2|7531.5|7528.7|7530.5|7527.7|103
1624865060000|2021-06-28 07:24:20|7531.5|7528.7|7531.5|7528.7|7532.5|7529.7|7531|7528.2|3
1624865070000|2021-06-28 07:24:30|7532|7529.2|7532.5|7529.7|7532.5|7529.7|7532|7529.2|0
1624865080000|2021-06-28 07:24:40|7533.5|7530.7|7532|7529.2|7533.5|7530.7|7532|7529.2|5
1624865090000|2021-06-28 07:24:50|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|0
1624865100000|2021-06-28 07:25:00|7533|7530.2|7533.5|7530.7|7533.5|7530.7|7533|7530.2|5
1624865120000|2021-06-28 07:25:20|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|3
1624865130000|2021-06-28 07:25:30|7533.5|7530.7|7532.5|7529.7|7533.5|7530.7|7532.5|7529.7|3
1624865140000|2021-06-28 07:25:40|7532|7529.2|7532|7529.2|7532|7529.2|7532|7529.2|1
1624865150000|2021-06-28 07:25:50|7531.5|7528.7|7531.5|7528.7|7532|7529.2|7531.5|7528.7|70
1624865160000|2021-06-28 07:26:00|7532|7529.2|7532.5|7529.7|7532.5|7529.7|7532|7529.2|104
1624865170000|2021-06-28 07:26:10|7532|7529.2|7531.5|7528.7|7532|7529.2|7531.5|7528.7|8
1624865190000|2021-06-28 07:26:30|7530.5|7527.7|7531|7528.2|7531|7528.2|7530.5|7527.7|20
1624865200000|2021-06-28 07:26:40|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7530.5|7527.7|5
1624865220000|2021-06-28 07:27:00|7531|7528.2|7532|7529.2|7532.5|7529.7|7531|7528.2|16
1624865230000|2021-06-28 07:27:10|7531.5|7528.7|7531|7528.2|7531.5|7528.7|7531|7528.2|4
1624865240000|2021-06-28 07:27:20|7531.5|7528.7|7532|7529.2|7532|7529.2|7531.5|7528.7|2
1624865260000|2021-06-28 07:27:40|7531.5|7528.7|7532|7529.2|7532|7529.2|7531.5|7528.7|3
1624865270000|2021-06-28 07:27:50|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|0
1624865280000|2021-06-28 07:28:00|7532|7529.2|7532|7529.2|7532|7529.2|7531.5|7528.7|13
1624865290000|2021-06-28 07:28:10|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|1
1624865310000|2021-06-28 07:28:30|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|69
1624865320000|2021-06-28 07:28:40|7534|7531.2|7535|7532.2|7535|7532.2|7534|7531.2|4
1624865330000|2021-06-28 07:28:50|7534.5|7531.7|7535.5|7532.7|7535.5|7532.7|7534.5|7531.7|1
1624865340000|2021-06-28 07:29:00|7534.5|7531.7|7534.5|7531.7|7535.5|7532.7|7534.5|7531.7|18
1624865350000|2021-06-28 07:29:10|7535.5|7532.7|7534.5|7531.7|7535.5|7532.7|7534.5|7531.7|14
1624865360000|2021-06-28 07:29:20|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|1
1624865370000|2021-06-28 07:29:30|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|15
1624865380000|2021-06-28 07:29:40|7534|7531.2|7534|7531.2|7534|7531.2|7533.5|7530.7|8
1624865390000|2021-06-28 07:29:50|7533.5|7530.7|7533|7530.2|7534|7531.2|7532.5|7529.7|15
1624865400000|2021-06-28 07:30:00|7532.5|7529.7|7532|7529.2|7533|7530.2|7529.5|7526.7|93
1624865410000|2021-06-28 07:30:10|7531.5|7528.7|7532|7529.2|7532|7529.2|7531.5|7528.7|10
1624865420000|2021-06-28 07:30:20|7531.5|7528.7|7532|7529.2|7532|7529.2|7531.5|7528.7|3
1624865430000|2021-06-28 07:30:30|7532.5|7529.7|7533|7530.2|7533.5|7530.7|7532.5|7529.7|6
1624865440000|2021-06-28 07:30:40|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|1
1624865450000|2021-06-28 07:30:50|7531.5|7528.7|7531|7528.2|7532|7529.2|7531|7528.2|5
1624865460000|2021-06-28 07:31:00|7531.5|7528.7|7531|7528.2|7531.5|7528.7|7531|7528.2|5
1624865470000|2021-06-28 07:31:10|7531.5|7528.7|7532|7529.2|7532|7529.2|7531.5|7528.7|2
1624865480000|2021-06-28 07:31:20|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|0
1624865490000|2021-06-28 07:31:30|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|29
1624865500000|2021-06-28 07:31:40|7534|7531.2|7534.5|7531.7|7534.5|7531.7|7534|7531.2|3
1624865510000|2021-06-28 07:31:50|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|3
1624865520000|2021-06-28 07:32:00|7534|7531.2|7533.5|7530.7|7534.5|7531.7|7533.5|7530.7|4
1624865530000|2021-06-28 07:32:10|7534|7531.2|7535|7532.2|7535|7532.2|7534|7531.2|5
1624865540000|2021-06-28 07:32:20|7535.5|7532.7|7535.5|7532.7|7536|7533.2|7535.5|7532.7|1
1624865550000|2021-06-28 07:32:30|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|3
1624865560000|2021-06-28 07:32:40|7534.5|7531.7|7533.5|7530.7|7535|7532.2|7533.5|7530.7|0
1624865570000|2021-06-28 07:32:50|7534|7531.2|7533.5|7530.7|7534|7531.2|7533.5|7530.7|4
1624865580000|2021-06-28 07:33:00|7534|7531.2|7536|7533.2|7536|7533.2|7533.5|7530.7|8
1624865590000|2021-06-28 07:33:10|7535.5|7532.7|7536|7533.2|7536|7533.2|7535.5|7532.7|1
1624865600000|2021-06-28 07:33:20|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|0
1624865640000|2021-06-28 07:34:00|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|4
1624865650000|2021-06-28 07:34:10|7535.5|7532.7|7535.5|7532.7|7536|7533.2|7535.5|7532.7|5
1624865660000|2021-06-28 07:34:20|||||||||3
1624865670000|2021-06-28 07:34:30|7536|7533.2|7536|7533.2|7536|7533.2|7536|7533.2|1
1624865680000|2021-06-28 07:34:40|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|4
1624865690000|2021-06-28 07:34:50|7537|7534.2|7536.5|7533.7|7537.5|7534.7|7536.5|7533.7|5
1624865700000|2021-06-28 07:35:00|7537|7534.2|7537.5|7534.7|7537.5|7534.7|7537|7534.2|3
1624865710000|2021-06-28 07:35:10|||||||||1
1624865720000|2021-06-28 07:35:20|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|4
1624865730000|2021-06-28 07:35:30|7536|7533.2|7536.5|7533.7|7536.5|7533.7|7535.5|7532.7|15
1624865740000|2021-06-28 07:35:40|7536|7533.2|7536.5|7533.7|7536.5|7533.7|7536|7533.2|19
1624865750000|2021-06-28 07:35:50|7536|7533.2|7536.5|7533.7|7536.5|7533.7|7536|7533.2|0
1624865760000|2021-06-28 07:36:00|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|3
1624865780000|2021-06-28 07:36:20|||||||||2
1624865790000|2021-06-28 07:36:30|||||||||10
1624865800000|2021-06-28 07:36:40|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|6
1624865810000|2021-06-28 07:36:50|7537|7534.2|7536.5|7533.7|7537|7534.2|7536.5|7533.7|3
1624865820000|2021-06-28 07:37:00|7537|7534.2|7537.5|7534.7|7538|7535.2|7536.5|7533.7|55
1624865830000|2021-06-28 07:37:10|7537|7534.2|7537|7534.2|7537.5|7534.7|7536.5|7533.7|311
1624865840000|2021-06-28 07:37:20|7537.5|7534.7|7537|7534.2|7537.5|7534.7|7536.5|7533.7|3
1624865850000|2021-06-28 07:37:30|7536.5|7533.7|7536.5|7533.7|7537|7534.2|7536.5|7533.7|2
1624865860000|2021-06-28 07:37:40|7535|7532.2|7534.5|7531.7|7535|7532.2|7534.5|7531.7|340
1624865880000|2021-06-28 07:38:00|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533|7530.2|293
1624865900000|2021-06-28 07:38:20|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|14
1624865910000|2021-06-28 07:38:30|||||||||5
1624865920000|2021-06-28 07:38:40|7533|7530.2|7533|7530.2|7533.5|7530.7|7533|7530.2|36
1624865930000|2021-06-28 07:38:50|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|0
1624865940000|2021-06-28 07:39:00|||||||||2
1624865950000|2021-06-28 07:39:10|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|6
1624865960000|2021-06-28 07:39:20|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531|7528.2|3
1624865970000|2021-06-28 07:39:30|7531|7528.2|7531.5|7528.7|7531.5|7528.7|7531|7528.2|4
1624865980000|2021-06-28 07:39:40|7531|7528.2|7529.5|7526.7|7531|7528.2|7529.5|7526.7|2
1624865990000|2021-06-28 07:39:50|7530|7527.2|7529.5|7526.7|7530|7527.2|7529.5|7526.7|71
1624866000000|2021-06-28 07:40:00|||||||||6
1624866010000|2021-06-28 07:40:10|||||||||5
1624866020000|2021-06-28 07:40:20|7530|7527.2|7529.5|7526.7|7530|7527.2|7529.5|7526.7|51
1624866040000|2021-06-28 07:40:40|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|6
1624866050000|2021-06-28 07:40:50|7530.5|7527.7|7529.5|7526.7|7530.5|7527.7|7529.5|7526.7|1
1624866060000|2021-06-28 07:41:00|7530|7527.2|7529.5|7526.7|7530|7527.2|7529.5|7526.7|1
1624866070000|2021-06-28 07:41:10|7530|7527.2|7530.5|7527.7|7530.5|7527.7|7530|7527.2|0
1624866100000|2021-06-28 07:41:40|7530|7527.2|7532|7529.2|7532|7529.2|7529.5|7526.7|76
1624866110000|2021-06-28 07:41:50|7532.5|7529.7|7531.5|7528.7|7532.5|7529.7|7531.5|7528.7|3
1624866120000|2021-06-28 07:42:00|7531|7528.2|7531|7528.2|7531|7528.2|7530.5|7527.7|29
1624866130000|2021-06-28 07:42:10|7530.5|7527.7|7529.5|7526.7|7531|7528.2|7529.5|7526.7|36
1624866140000|2021-06-28 07:42:20|7528.5|7525.7|7527|7524.2|7529|7526.2|7526.5|7523.7|148
1624866150000|2021-06-28 07:42:30|7527.5|7524.7|7526.5|7523.7|7527.5|7524.7|7525.5|7522.7|39
1624866160000|2021-06-28 07:42:40|7526|7523.2|7525.5|7522.7|7526.5|7523.7|7525.5|7522.7|0
1624866170000|2021-06-28 07:42:50|7525|7522.2|7525.5|7522.7|7525.5|7522.7|7525|7522.2|3
1624866180000|2021-06-28 07:43:00|7525|7522.2|7524.5|7521.7|7525.5|7522.7|7524.5|7521.7|5
1624866190000|2021-06-28 07:43:10|7526|7523.2|7526|7523.2|7526.5|7523.7|7525.5|7522.7|35
1624866200000|2021-06-28 07:43:20|7526.5|7523.7|7527|7524.2|7527|7524.2|7526.5|7523.7|7
1624866210000|2021-06-28 07:43:30|7527.5|7524.7|7527.5|7524.7|7528.5|7525.7|7527.5|7524.7|20
1624866220000|2021-06-28 07:43:40|7525.5|7522.7|7526.5|7523.7|7526.5|7523.7|7525.5|7522.7|14
1624866230000|2021-06-28 07:43:50|7526|7523.2|7525.5|7522.7|7526|7523.2|7525|7522.2|1
1624866240000|2021-06-28 07:44:00|7525|7522.2|7525.5|7522.7|7525.5|7522.7|7523.5|7520.7|22
1624866250000|2021-06-28 07:44:10|7525|7522.2|7524|7521.2|7525|7522.2|7523.5|7520.7|51
1624866270000|2021-06-28 07:44:30|7524.5|7521.7|7523.5|7520.7|7524.5|7521.7|7523.5|7520.7|3
1624866280000|2021-06-28 07:44:40|7524|7521.2|7525.5|7522.7|7526.5|7523.7|7524|7521.2|12
1624866290000|2021-06-28 07:44:50|7525|7522.2|7525.5|7522.7|7525.5|7522.7|7525|7522.2|7
1624866300000|2021-06-28 07:45:00|7524.5|7521.7|7524.5|7521.7|7525.5|7522.7|7523.5|7520.7|19
1624866310000|2021-06-28 07:45:10|7524|7521.2|7524|7521.2|7524.5|7521.7|7523.5|7520.7|11
1624866320000|2021-06-28 07:45:20|7524.5|7521.7|7522.5|7519.7|7524.5|7521.7|7522.5|7519.7|4
1624866330000|2021-06-28 07:45:30|7523.5|7520.7|7524|7521.2|7524|7521.2|7523.5|7520.7|10
1624866340000|2021-06-28 07:45:40|7523.5|7520.7|7524.5|7521.7|7524.5|7521.7|7523.5|7520.7|11
1624866350000|2021-06-28 07:45:50|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|11
1624866360000|2021-06-28 07:46:00|7524|7521.2|7522.5|7519.7|7524|7521.2|7522.5|7519.7|53
1624866370000|2021-06-28 07:46:10|||||||||100
1624866380000|2021-06-28 07:46:20|7521.5|7518.7|7522.5|7519.7|7522.5|7519.7|7520.5|7517.7|32
1624866390000|2021-06-28 07:46:30|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|25
1624866400000|2021-06-28 07:46:40|||||||||4
1624866420000|2021-06-28 07:47:00|7524|7521.2|7522.5|7519.7|7524.5|7521.7|7522.5|7519.7|33
1624866430000|2021-06-28 07:47:10|7522|7519.2|7521.5|7518.7|7522.5|7519.7|7521.5|7518.7|273
1624866440000|2021-06-28 07:47:20|||||||||5
1624866450000|2021-06-28 07:47:30|7522|7519.2|7523.5|7520.7|7523.5|7520.7|7522|7519.2|5
1624866460000|2021-06-28 07:47:40|7523|7520.2|7523|7520.2|7523.5|7520.7|7523|7520.2|3
1624866470000|2021-06-28 07:47:50|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|1
1624866480000|2021-06-28 07:48:00|||||||||4
1624866490000|2021-06-28 07:48:10|||||||||1
1624866500000|2021-06-28 07:48:20|7523|7520.2|7519.5|7516.7|7523|7520.2|7519.5|7516.7|44
1624866510000|2021-06-28 07:48:30|7520|7517.2|7520.5|7517.7|7520.5|7517.7|7519.5|7516.7|32
1624866520000|2021-06-28 07:48:40|7519.5|7516.7|7520|7517.2|7520.5|7517.7|7518.5|7515.7|372
1624866530000|2021-06-28 07:48:50|7520.5|7517.7|7520.5|7517.7|7521|7518.2|7519.5|7516.7|54
1624866540000|2021-06-28 07:49:00|7521|7518.2|7521.5|7518.7|7521.5|7518.7|7520|7517.2|12
1624866560000|2021-06-28 07:49:20|7521|7518.2|7521.5|7518.7|7522.5|7519.7|7520.5|7517.7|112
1624866570000|2021-06-28 07:49:30|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|46
1624866580000|2021-06-28 07:49:40|||||||||3
1624866600000|2021-06-28 07:50:00|||||||||1
1624866610000|2021-06-28 07:50:10|7521.5|7518.7|7521|7518.2|7521.5|7518.7|7521|7518.2|2
1624866620000|2021-06-28 07:50:20|7521.5|7518.7|7520.5|7517.7|7521.5|7518.7|7520.5|7517.7|0
1624866630000|2021-06-28 07:50:30|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|4
1624866640000|2021-06-28 07:50:40|7522.5|7519.7|7521|7518.2|7522.5|7519.7|7520.5|7517.7|67
1624866650000|2021-06-28 07:50:50|7521.5|7518.7|7521|7518.2|7521.5|7518.7|7521|7518.2|4
1624866660000|2021-06-28 07:51:00|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|1
1624866690000|2021-06-28 07:51:30|||||||||58
1624866700000|2021-06-28 07:51:40|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|3
1624866710000|2021-06-28 07:51:50|7520.5|7517.7|7522|7519.2|7522.5|7519.7|7520.5|7517.7|41
1624866720000|2021-06-28 07:52:00|7521.5|7518.7|7522.5|7519.7|7523|7520.2|7521.5|7518.7|6
1624866730000|2021-06-28 07:52:10|7523|7520.2|7521.5|7518.7|7523|7520.2|7521.5|7518.7|59
1624866740000|2021-06-28 07:52:20|||||||||34
1624866750000|2021-06-28 07:52:30|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|1
1624866760000|2021-06-28 07:52:40|7519.5|7516.7|7520.5|7517.7|7520.5|7517.7|7519.5|7516.7|116
1624866780000|2021-06-28 07:53:00|7519.5|7516.7|7520|7517.2|7520|7517.2|7519.5|7516.7|9
1624866790000|2021-06-28 07:53:10|7519.5|7516.7|7518.5|7515.7|7519.5|7516.7|7518.5|7515.7|42
1624866800000|2021-06-28 07:53:20|7519|7516.2|7519.5|7516.7|7519.5|7516.7|7519|7516.2|18
1624866820000|2021-06-28 07:53:40|7519.4|7516.6|7518.9|7516.1|7519.4|7516.6|7518.9|7516.1|10
1624866830000|2021-06-28 07:53:50|7519|7516.2|7519.4|7516.6|7519.4|7516.6|7519|7516.2|12
1624866840000|2021-06-28 07:54:00|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7517.4|7514.6|42
1624866860000|2021-06-28 07:54:20|||||||||5
1624866870000|2021-06-28 07:54:30|||||||||1
1624866880000|2021-06-28 07:54:40|7518.5|7515.7|7519.4|7516.6|7519.4|7516.6|7518.5|7515.7|13
1624866890000|2021-06-28 07:54:50|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|2
1624866900000|2021-06-28 07:55:00|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|26
1624866910000|2021-06-28 07:55:10|7520.4|7517.6|7519.4|7516.6|7521.4|7518.6|7519.4|7516.6|147
1624866920000|2021-06-28 07:55:20|7519.9|7517.1|7520.4|7517.6|7520.4|7517.6|7519.4|7516.6|4
1624866930000|2021-06-28 07:55:30|7519.9|7517.1|7519.9|7517.1|7520.4|7517.6|7518.4|7515.6|68
1624866940000|2021-06-28 07:55:40|7519.5|7516.7|7521.4|7518.6|7521.5|7518.7|7519.4|7516.6|31
1624866950000|2021-06-28 07:55:50|7521.5|7518.7|7521.5|7518.7|7522|7519.2|7521.4|7518.6|51
1624866960000|2021-06-28 07:56:00|7521.9|7519.1|7523.5|7520.7|7523.5|7520.7|7521.5|7518.7|12
1624866980000|2021-06-28 07:56:20|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522|7519.2|202
1624866990000|2021-06-28 07:56:30|7522|7519.2|7522.5|7519.7|7522.5|7519.7|7522|7519.2|6
1624867020000|2021-06-28 07:57:00|7520.9|7518.1|7519.5|7516.7|7520.9|7518.1|7519.4|7516.6|52
1624867030000|2021-06-28 07:57:10|7520.5|7517.7|7520.5|7517.7|7521.4|7518.6|7519.5|7516.7|61
1624867040000|2021-06-28 07:57:20|7520.4|7517.6|7521|7518.2|7521|7518.2|7520|7517.2|5
1624867050000|2021-06-28 07:57:30|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|0
1624867060000|2021-06-28 07:57:40|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|16
1624867070000|2021-06-28 07:57:50|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7
1624867080000|2021-06-28 07:58:00|7522|7519.2|7521.5|7518.7|7522|7519.2|7521.5|7518.7|9
1624867100000|2021-06-28 07:58:20|7522|7519.2|7522.5|7519.7|7522.5|7519.7|7522|7519.2|11
1624867110000|2021-06-28 07:58:30|7523|7520.2|7524|7521.2|7524.5|7521.7|7523|7520.2|39
1624867120000|2021-06-28 07:58:40|7524.5|7521.7|7524.5|7521.7|7525.5|7522.7|7523.5|7520.7|11
1624867130000|2021-06-28 07:58:50|7525.5|7522.7|7524.5|7521.7|7525.5|7522.7|7524.5|7521.7|6
1624867140000|2021-06-28 07:59:00|7523.5|7520.7|7522.5|7519.7|7523.5|7520.7|7522.5|7519.7|22
1624867150000|2021-06-28 07:59:10|7522.4|7519.6|7522|7519.2|7523|7520.2|7521.5|7518.7|73
1624867160000|2021-06-28 07:59:20|7522.4|7519.6|7521.5|7518.7|7522.4|7519.6|7521.5|7518.7|15
1624867180000|2021-06-28 07:59:40|||||||||3
1624867200000|2021-06-28 08:00:00|7522.4|7519.6|7520.5|7517.7|7524.5|7521.7|7520.5|7517.7|190
1624867210000|2021-06-28 08:00:10|||||||||2
1624867220000|2021-06-28 08:00:20|7519.5|7516.7|7518.5|7515.7|7519.5|7516.7|7518.4|7515.6|44
1624867230000|2021-06-28 08:00:30|7518.4|7515.6|7518.4|7515.6|7518.5|7515.7|7518.4|7515.6|54
1624867240000|2021-06-28 08:00:40|7518.5|7515.7|7519.4|7516.6|7519.5|7516.7|7518.4|7515.6|47
1624867250000|2021-06-28 08:00:50|7519.5|7516.7|7520.4|7517.6|7520.4|7517.6|7519|7516.2|43
1624867260000|2021-06-28 08:01:00|7520.5|7517.7|7520.4|7517.6|7520.5|7517.7|7519.5|7516.7|53
1624867270000|2021-06-28 08:01:10|7520|7517.2|7520.4|7517.6|7521|7518.2|7520|7517.2|12
1624867280000|2021-06-28 08:01:20|7520.5|7517.7|7521|7518.2|7521|7518.2|7520.4|7517.6|9
1624867290000|2021-06-28 08:01:30|7521.4|7518.6|7522|7519.2|7522.4|7519.6|7521.4|7518.6|27
1624867300000|2021-06-28 08:01:40|7521.9|7519.1|7521.4|7518.6|7521.9|7519.1|7521.4|7518.6|2
1624867310000|2021-06-28 08:01:50|7521.5|7518.7|7522.4|7519.6|7522.4|7519.6|7521.5|7518.7|13
1624867320000|2021-06-28 08:02:00|7522|7519.2|7521.5|7518.7|7522|7519.2|7521.5|7518.7|46
1624867330000|2021-06-28 08:02:10|7522|7519.2|7522|7519.2|7522|7519.2|7522|7519.2|47
1624867340000|2021-06-28 08:02:20|7521.9|7519.1|7521.4|7518.6|7521.9|7519.1|7521.4|7518.6|10
1624867350000|2021-06-28 08:02:30|7520.5|7517.7|7520|7517.2|7520.5|7517.7|7520|7517.2|12
1624867360000|2021-06-28 08:02:40|7520.4|7517.6|7519.4|7516.6|7520.5|7517.7|7519.4|7516.6|4
1624867370000|2021-06-28 08:02:50|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|22
1624867380000|2021-06-28 08:03:00|7519.5|7516.7|7518.5|7515.7|7519.5|7516.7|7518.5|7515.7|17
1624867390000|2021-06-28 08:03:10|7519.4|7516.6|7520|7517.2|7520.4|7517.6|7519.4|7516.6|37
1624867400000|2021-06-28 08:03:20|7520.4|7517.6|7520.5|7517.7|7520.5|7517.7|7520.4|7517.6|4
1624867410000|2021-06-28 08:03:30|7521|7518.2|7520.5|7517.7|7521|7518.2|7520.5|7517.7|13
1624867420000|2021-06-28 08:03:40|7520.4|7517.6|7520.4|7517.6|7520.5|7517.7|7520.4|7517.6|0
1624867430000|2021-06-28 08:03:50|7519.9|7517.1|7520|7517.2|7520.4|7517.6|7519.5|7516.7|7
1624867440000|2021-06-28 08:04:00|7519.5|7516.7|7517.5|7514.7|7519.5|7516.7|7517.4|7514.6|12
1624867450000|2021-06-28 08:04:10|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|6
1624867460000|2021-06-28 08:04:20|7517.5|7514.7|7518.5|7515.7|7518.5|7515.7|7517.5|7514.7|18
1624867470000|2021-06-28 08:04:30|7517.5|7514.7|7518.4|7515.6|7518.4|7515.6|7517.5|7514.7|18
1624867480000|2021-06-28 08:04:40|7517.9|7515.1|7517.9|7515.1|7518.4|7515.6|7517.9|7515.1|0
1624867490000|2021-06-28 08:04:50|7517.4|7514.6|7517.4|7514.6|7517.9|7515.1|7517.4|7514.6|5
1624867500000|2021-06-28 08:05:00|7517.9|7515.1|7517.4|7514.6|7517.9|7515.1|7516.4|7513.6|20
1624867510000|2021-06-28 08:05:10|7517.9|7515.1|7517.4|7514.6|7518.4|7515.6|7517.4|7514.6|208
1624867520000|2021-06-28 08:05:20|||||||||7
1624867530000|2021-06-28 08:05:30|7517.9|7515.1|7518.4|7515.6|7518.4|7515.6|7517.9|7515.1|7
1624867540000|2021-06-28 08:05:40|||||||||3
1624867550000|2021-06-28 08:05:50|7517.9|7515.1|7516.9|7514.1|7518.4|7515.6|7516.4|7513.6|127
1624867560000|2021-06-28 08:06:00|7516.5|7513.7|7516.4|7513.6|7516.5|7513.7|7515.9|7513.1|20
1624867570000|2021-06-28 08:06:10|7516.5|7513.7|7516.4|7513.6|7517.4|7514.6|7516.4|7513.6|33
1624867580000|2021-06-28 08:06:20|7516.5|7513.7|7518.4|7515.6|7519.4|7516.6|7516.4|7513.6|63
1624867590000|2021-06-28 08:06:30|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|108
1624867600000|2021-06-28 08:06:40|7518.4|7515.6|7517.4|7514.6|7518.4|7515.6|7517.4|7514.6|5
1624867620000|2021-06-28 08:07:00|7517.9|7515.1|7517.9|7515.1|7518.4|7515.6|7517.9|7515.1|8
1624867630000|2021-06-28 08:07:10|7518|7515.2|7518.4|7515.6|7518.4|7515.6|7517.9|7515.1|3
1624867640000|2021-06-28 08:07:20|||||||||33
1624867650000|2021-06-28 08:07:30|7519.9|7517.1|7519.4|7516.6|7519.9|7517.1|7519.4|7516.6|40
1624867660000|2021-06-28 08:07:40|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.4|7515.6|13
1624867670000|2021-06-28 08:07:50|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7517.9|7515.1|70
1624867680000|2021-06-28 08:08:00|||||||||11
1624867690000|2021-06-28 08:08:10|7517.9|7515.1|7516.4|7513.6|7517.9|7515.1|7516.4|7513.6|71
1624867700000|2021-06-28 08:08:20|7515.9|7513.1|7516.4|7513.6|7516.4|7513.6|7515.9|7513.1|28
1624867710000|2021-06-28 08:08:30|||||||||21
1624867720000|2021-06-28 08:08:40|7515.4|7512.6|7515.4|7512.6|7516.4|7513.6|7515.4|7512.6|10
1624867730000|2021-06-28 08:08:50|7515.5|7512.7|7516.4|7513.6|7516.4|7513.6|7515.4|7512.6|2
1624867740000|2021-06-28 08:09:00|7515.5|7512.7|7515.9|7513.1|7516.4|7513.6|7515.5|7512.7|5
1624867750000|2021-06-28 08:09:10|7515.4|7512.6|7515.9|7513.1|7516.4|7513.6|7515.4|7512.6|6
1624867760000|2021-06-28 08:09:20|7515.4|7512.6|7516.4|7513.6|7516.4|7513.6|7515.4|7512.6|6
1624867770000|2021-06-28 08:09:30|7516.9|7514.1|7516.4|7513.6|7516.9|7514.1|7516.4|7513.6|10
1624867780000|2021-06-28 08:09:40|7515.9|7513.1|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|80
1624867790000|2021-06-28 08:09:50|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|4
1624867800000|2021-06-28 08:10:00|7514.4|7511.6|7515.4|7512.6|7515.4|7512.6|7514.4|7511.6|22
1624867810000|2021-06-28 08:10:10|||||||||1
1624867820000|2021-06-28 08:10:20|7514.9|7512.1|7514.4|7511.6|7515.4|7512.6|7514.4|7511.6|23
1624867840000|2021-06-28 08:10:40|7513.4|7510.6|7513.4|7510.6|7513.9|7511.1|7512.4|7509.6|76
1624867860000|2021-06-28 08:11:00|7512.9|7510.1|7513.4|7510.6|7513.4|7510.6|7512.4|7509.6|16
1624867870000|2021-06-28 08:11:10|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|12
1624867880000|2021-06-28 08:11:20|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|20
1624867890000|2021-06-28 08:11:30|||||||||4
1624867900000|2021-06-28 08:11:40|||||||||14
1624867910000|2021-06-28 08:11:50|7511.4|7508.6|7511.4|7508.6|7512.4|7509.6|7511.4|7508.6|15
1624867920000|2021-06-28 08:12:00|||||||||1
1624867930000|2021-06-28 08:12:10|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|47
1624867940000|2021-06-28 08:12:20|7511.9|7509.1|7511.4|7508.6|7511.9|7509.1|7511.4|7508.6|7
1624867960000|2021-06-28 08:12:40|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|13
1624867970000|2021-06-28 08:12:50|||||||||5
1624867980000|2021-06-28 08:13:00|7512.9|7510.1|7512.4|7509.6|7513.4|7510.6|7512.4|7509.6|18
1624867990000|2021-06-28 08:13:10|||||||||5
1624868000000|2021-06-28 08:13:20|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7512.4|7509.6|14
1624868010000|2021-06-28 08:13:30|7513.9|7511.1|7513.4|7510.6|7513.9|7511.1|7513.4|7510.6|26
1624868020000|2021-06-28 08:13:40|7513.9|7511.1|7514.4|7511.6|7514.9|7512.1|7513.4|7510.6|22
1624868040000|2021-06-28 08:14:00|7513.9|7511.1|7514.4|7511.6|7514.4|7511.6|7513.9|7511.1|28
1624868050000|2021-06-28 08:14:10|7514.5|7511.7|7516.4|7513.6|7516.4|7513.6|7514.5|7511.7|16
1624868060000|2021-06-28 08:14:20|7516.9|7514.1|7516.4|7513.6|7517.4|7514.6|7516.4|7513.6|62
1624868070000|2021-06-28 08:14:30|7516.9|7514.1|7516.4|7513.6|7516.9|7514.1|7516.4|7513.6|11
1624868080000|2021-06-28 08:14:40|7516.5|7513.7|7515.4|7512.6|7517.4|7514.6|7515.4|7512.6|20
1624868090000|2021-06-28 08:14:50|||||||||3
1624868100000|2021-06-28 08:15:00|7516.4|7513.6|7515.4|7512.6|7516.4|7513.6|7515.4|7512.6|27
1624868110000|2021-06-28 08:15:10|7514.9|7512.1|7514.9|7512.1|7515.4|7512.6|7514.5|7511.7|21
1624868120000|2021-06-28 08:15:20|7514.5|7511.7|7513.4|7510.6|7514.9|7512.1|7513.4|7510.6|15
1624868130000|2021-06-28 08:15:30|||||||||5
1624868140000|2021-06-28 08:15:40|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7513.9|7511.1|103
1624868160000|2021-06-28 08:16:00|7514.9|7512.1|7513.4|7510.6|7514.9|7512.1|7513.4|7510.6|6
1624868170000|2021-06-28 08:16:10|7513.9|7511.1|7515.4|7512.6|7515.4|7512.6|7513.9|7511.1|12
1624868180000|2021-06-28 08:16:20|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|3
1624868190000|2021-06-28 08:16:30|7517.4|7514.6|7518.4|7515.6|7518.4|7515.6|7517.4|7514.6|504
1624868200000|2021-06-28 08:16:40|7517.9|7515.1|7519.9|7517.1|7519.9|7517.1|7517.4|7514.6|60
1624868210000|2021-06-28 08:16:50|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|6
1624868220000|2021-06-28 08:17:00|7519.9|7517.1|7518.4|7515.6|7519.9|7517.1|7518.4|7515.6|60
1624868230000|2021-06-28 08:17:10|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.4|7515.6|10
1624868240000|2021-06-28 08:17:20|7520.4|7517.6|7519.9|7517.1|7521.4|7518.6|7519.9|7517.1|158
1624868250000|2021-06-28 08:17:30|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7519.4|7516.6|11
1624868260000|2021-06-28 08:17:40|7519.4|7516.6|7521.4|7518.6|7521.4|7518.6|7519.4|7516.6|4
1624868270000|2021-06-28 08:17:50|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|13
1624868280000|2021-06-28 08:18:00|7521.4|7518.6|7523.4|7520.6|7523.4|7520.6|7521.4|7518.6|35
1624868290000|2021-06-28 08:18:10|7523.9|7521.1|7523.9|7521.1|7524.4|7521.6|7523.4|7520.6|72
1624868300000|2021-06-28 08:18:20|7524.4|7521.6|7526.4|7523.6|7526.4|7523.6|7524.4|7521.6|63
1624868310000|2021-06-28 08:18:30|7525.9|7523.1|7526.4|7523.6|7526.4|7523.6|7525.9|7523.1|52
1624868320000|2021-06-28 08:18:40|7525.9|7523.1|7525.4|7522.6|7525.9|7523.1|7525.4|7522.6|7
1624868330000|2021-06-28 08:18:50|7524.9|7522.1|7525.4|7522.6|7525.4|7522.6|7524.9|7522.1|15
1624868340000|2021-06-28 08:19:00|7524.9|7522.1|7525.4|7522.6|7525.4|7522.6|7524.4|7521.6|9
1624868350000|2021-06-28 08:19:10|7524.9|7522.1|7524.9|7522.1|7525.4|7522.6|7524.4|7521.6|9
1624868370000|2021-06-28 08:19:30|7524.5|7521.7|7524.4|7521.6|7524.5|7521.7|7524.4|7521.6|11
1624868380000|2021-06-28 08:19:40|7523.9|7521.1|7524.4|7521.6|7524.4|7521.6|7523.4|7520.6|7
1624868390000|2021-06-28 08:19:50|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|48
1624868400000|2021-06-28 08:20:00|7522.9|7520.1|7522.4|7519.6|7523.4|7520.6|7522.4|7519.6|70
1624868410000|2021-06-28 08:20:10|7521.5|7518.7|7522.4|7519.6|7522.4|7519.6|7521.4|7518.6|9
1624868430000|2021-06-28 08:20:30|7522.9|7520.1|7523.4|7520.6|7523.4|7520.6|7522.9|7520.1|3
1624868440000|2021-06-28 08:20:40|||||||||23
1624868460000|2021-06-28 08:21:00|||||||||19
1624868480000|2021-06-28 08:21:20|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|20
1624868490000|2021-06-28 08:21:30|7522.9|7520.1|7522.4|7519.6|7523.4|7520.6|7522.4|7519.6|21
1624868500000|2021-06-28 08:21:40|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|364
1624868510000|2021-06-28 08:21:50|7522.9|7520.1|7523.4|7520.6|7523.4|7520.6|7522.9|7520.1|125
1624868520000|2021-06-28 08:22:00|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|18
1624868530000|2021-06-28 08:22:10|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|4
1624868540000|2021-06-28 08:22:20|7523.9|7521.1|7523.4|7520.6|7523.9|7521.1|7523.4|7520.6|21
1624868550000|2021-06-28 08:22:30|7523.9|7521.1|7524.4|7521.6|7524.4|7521.6|7523.9|7521.1|11
1624868560000|2021-06-28 08:22:40|7523.5|7520.7|7522.4|7519.6|7523.5|7520.7|7522.4|7519.6|41
1624868570000|2021-06-28 08:22:50|7521.4|7518.6|7519.4|7516.6|7521.4|7518.6|7519.4|7516.6|26
1624868580000|2021-06-28 08:23:00|7518.4|7515.6|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|24
1624868590000|2021-06-28 08:23:10|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|279
1624868600000|2021-06-28 08:23:20|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|4
1624868610000|2021-06-28 08:23:30|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7518.4|7515.6|6
1624868620000|2021-06-28 08:23:40|7519|7516.2|7519.4|7516.6|7520.4|7517.6|7519|7516.2|5
1624868630000|2021-06-28 08:23:50|7519.5|7516.7|7520.9|7518.1|7520.9|7518.1|7519.5|7516.7|5
1624868640000|2021-06-28 08:24:00|7520.4|7517.6|7520.4|7517.6|7521.4|7518.6|7520.4|7517.6|26
1624868650000|2021-06-28 08:24:10|||||||||2
1624868660000|2021-06-28 08:24:20|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|2
1624868670000|2021-06-28 08:24:30|7519.5|7516.7|7520.4|7517.6|7520.4|7517.6|7519.4|7516.6|19
1624868680000|2021-06-28 08:24:40|7520.5|7517.7|7521.5|7518.7|7521.5|7518.7|7520.4|7517.6|11
1624868690000|2021-06-28 08:24:50|7521.4|7518.6|7522.4|7519.6|7522.4|7519.6|7521.4|7518.6|14
1624868700000|2021-06-28 08:25:00|7522.5|7519.7|7523.9|7521.1|7523.9|7521.1|7522.5|7519.7|79
1624868710000|2021-06-28 08:25:10|7523.4|7520.6|7523.4|7520.6|7524|7521.2|7523.4|7520.6|3
1624868720000|2021-06-28 08:25:20|7523|7520.2|7523.4|7520.6|7523.4|7520.6|7523|7520.2|19
1624868730000|2021-06-28 08:25:30|7523|7520.2|7523.4|7520.6|7523.4|7520.6|7523|7520.2|2
1624868740000|2021-06-28 08:25:40|7523|7520.2|7523.4|7520.6|7523.4|7520.6|7523|7520.2|1
1624868750000|2021-06-28 08:25:50|7522.5|7519.7|7521.5|7518.7|7522.5|7519.7|7521.4|7518.6|26
1624868760000|2021-06-28 08:26:00|7521.4|7518.6|7521.4|7518.6|7522.4|7519.6|7521.4|7518.6|7
1624868770000|2021-06-28 08:26:10|7522.4|7519.6|7520.4|7517.6|7522.4|7519.6|7520.4|7517.6|73
1624868780000|2021-06-28 08:26:20|7521.4|7518.6|7520.4|7517.6|7521.4|7518.6|7520.4|7517.6|31
1624868790000|2021-06-28 08:26:30|7519.9|7517.1|7519.9|7517.1|7520.4|7517.6|7519.4|7516.6|7
1624868800000|2021-06-28 08:26:40|7520.4|7517.6|7520.4|7517.6|7521.4|7518.6|7520.4|7517.6|52
1624868810000|2021-06-28 08:26:50|7521.4|7518.6|7519.4|7516.6|7521.4|7518.6|7519.4|7516.6|80
1624868820000|2021-06-28 08:27:00|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|55
1624868830000|2021-06-28 08:27:10|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|3
1624868840000|2021-06-28 08:27:20|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|103
1624868850000|2021-06-28 08:27:30|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|11
1624868860000|2021-06-28 08:27:40|7519.4|7516.6|7519.9|7517.1|7519.9|7517.1|7519.4|7516.6|27
1624868870000|2021-06-28 08:27:50|7519.4|7516.6|7519.4|7516.6|7519.9|7517.1|7518.9|7516.1|9
1624868880000|2021-06-28 08:28:00|7518.9|7516.1|7516.4|7513.6|7518.9|7516.1|7516.4|7513.6|61
1624868890000|2021-06-28 08:28:10|7515.9|7513.1|7517.4|7514.6|7517.4|7514.6|7515.9|7513.1|21
1624868900000|2021-06-28 08:28:20|7516.4|7513.6|7513.4|7510.6|7516.4|7513.6|7513.4|7510.6|92
1624868910000|2021-06-28 08:28:30|7513.5|7510.7|7513.4|7510.6|7514.4|7511.6|7513.4|7510.6|38
1624868920000|2021-06-28 08:28:40|7512.9|7510.1|7514.4|7511.6|7514.4|7511.6|7512.4|7509.6|44
1624868930000|2021-06-28 08:28:50|7513.9|7511.1|7514.9|7512.1|7515.4|7512.6|7513.9|7511.1|51
1624868940000|2021-06-28 08:29:00|7514.4|7511.6|7511.4|7508.6|7514.4|7511.6|7511.4|7508.6|185
1624868950000|2021-06-28 08:29:10|7512.4|7509.6|7510.4|7507.6|7512.4|7509.6|7510.4|7507.6|171
1624868960000|2021-06-28 08:29:20|7510.5|7507.7|7510.4|7507.6|7512.4|7509.6|7510.4|7507.6|154
1624868970000|2021-06-28 08:29:30|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7510.4|7507.6|84
1624868980000|2021-06-28 08:29:40|7511.9|7509.1|7511.9|7509.1|7512.4|7509.6|7511.4|7508.6|157
1624868990000|2021-06-28 08:29:50|7512.4|7509.6|7510.9|7508.1|7512.4|7509.6|7510.4|7507.6|135
1624869000000|2021-06-28 08:30:00|7510.5|7507.7|7512.9|7510.1|7513.4|7510.6|7510.4|7507.6|826
1624869010000|2021-06-28 08:30:10|7513.4|7510.6|7511.4|7508.6|7513.4|7510.6|7511.4|7508.6|111
1624869020000|2021-06-28 08:30:20|7510.4|7507.6|7512.4|7509.6|7513|7510.1|7510.4|7507.6|256
1624869030000|2021-06-28 08:30:30|7512|7509.2|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|65
1624869040000|2021-06-28 08:30:40|||||||||30
1624869050000|2021-06-28 08:30:50|7513.4|7510.6|7512.4|7509.6|7513.4|7510.6|7512.4|7509.6|173
1624869060000|2021-06-28 08:31:00|7514|7510|7513.4|7510.6|7514|7511.1|7512.4|7509.6|64
1624869070000|2021-06-28 08:31:10|7513|7510.2|7513.4|7510.6|7513.4|7510.6|7512.9|7510.1|63
1624869080000|2021-06-28 08:31:20|7514.4|7511.6|7512.4|7509.6|7514.4|7511.6|7512.4|7509.6|184
1624869090000|2021-06-28 08:31:30|||||||||97
1624869100000|2021-06-28 08:31:40|7512.5|7509.7|7513.9|7511.1|7514.4|7511.6|7512.5|7509.7|83
1624869110000|2021-06-28 08:31:50|7514.4|7511.6|7513.4|7510.6|7514.4|7511.6|7513.4|7510.6|100
1624869120000|2021-06-28 08:32:00|7514.4|7511.6|7512.9|7510.1|7514.4|7511.6|7512.4|7509.6|121
1624869130000|2021-06-28 08:32:10|7513.4|7510.6|7512.9|7510.1|7513.4|7510.6|7512.4|7509.6|12
1624869140000|2021-06-28 08:32:20|7512.4|7509.6|7513.5|7510.7|7513.9|7511.1|7512.4|7509.6|33
1624869150000|2021-06-28 08:32:30|7513.9|7511.1|7512.4|7509.6|7514.4|7511.6|7512.4|7509.6|30
1624869160000|2021-06-28 08:32:40|7512.5|7509.7|7512.4|7509.6|7512.5|7509.7|7512.4|7509.6|25
1624869170000|2021-06-28 08:32:50|7512.5|7509.7|7513.4|7510.6|7513.4|7510.6|7512.5|7509.7|8
1624869180000|2021-06-28 08:33:00|7512.5|7509.7|7512.5|7509.7|7513.4|7510.6|7512.5|7509.7|7
1624869190000|2021-06-28 08:33:10|7513.4|7510.6|7512.5|7509.7|7513.4|7510.6|7512.5|7509.7|113
1624869200000|2021-06-28 08:33:20|7514.5|7511.7|7515.4|7512.6|7516.4|7513.6|7514.5|7511.7|170
1624869210000|2021-06-28 08:33:30|7515.5|7512.7|7516.4|7513.6|7516.5|7513.7|7515.5|7512.7|168
1624869220000|2021-06-28 08:33:40|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|12
1624869230000|2021-06-28 08:33:50|7515.4|7512.6|7517.4|7514.6|7517.4|7514.6|7515.4|7512.6|128
1624869240000|2021-06-28 08:34:00|||||||||53
1624869250000|2021-06-28 08:34:10|7516.9|7514.1|7514.5|7511.7|7516.9|7514.1|7514.5|7511.7|49
1624869260000|2021-06-28 08:34:20|7515.4|7512.6|7515|7512.2|7515.5|7512.7|7515|7512.2|66
1624869270000|2021-06-28 08:34:30|7514.5|7511.7|7514.5|7511.7|7515.4|7512.6|7514.4|7511.6|78
1624869280000|2021-06-28 08:34:40|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.4|7510.6|33
1624869290000|2021-06-28 08:34:50|7514.4|7511.6|7514.4|7511.6|7515.4|7512.6|7514.4|7511.6|39
1624869300000|2021-06-28 08:35:00|7515.4|7512.6|7513.5|7510.7|7515.4|7512.6|7513.5|7510.7|31
1624869310000|2021-06-28 08:35:10|7513.4|7510.6|7514.4|7511.6|7514.4|7511.6|7512.4|7509.6|77
1624869320000|2021-06-28 08:35:20|7512.4|7509.6|7512.9|7510.1|7513.4|7510.6|7512.4|7509.6|408
1624869330000|2021-06-28 08:35:30|7512.5|7509.7|7513.4|7510.6|7513.4|7510.6|7512.4|7509.6|170
1624869340000|2021-06-28 08:35:40|7513.5|7510.7|7513.5|7510.7|7513.9|7511.1|7513.5|7510.7|13
1624869350000|2021-06-28 08:35:50|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7512.5|7509.7|186
1624869360000|2021-06-28 08:36:00|7513|7510.2|7513.4|7510.6|7514.4|7511.6|7512.5|7509.7|70
1624869370000|2021-06-28 08:36:10|7512.5|7509.7|7512.4|7509.6|7512.5|7509.7|7512.4|7509.6|49
1624869380000|2021-06-28 08:36:20|7513.4|7510.6|7512.4|7509.6|7513.4|7510.6|7512.4|7509.6|141
1624869390000|2021-06-28 08:36:30|7511.9|7509.1|7512.4|7509.6|7513.4|7510.6|7511.4|7508.6|173
1624869400000|2021-06-28 08:36:40|7513.4|7510.6|7512.4|7509.6|7513.4|7510.6|7512.4|7509.6|19
1624869410000|2021-06-28 08:36:50|7513.4|7510.6|7512.4|7509.6|7513.4|7510.6|7512.4|7509.6|145
1624869420000|2021-06-28 08:37:00|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|15
1624869430000|2021-06-28 08:37:10|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|5
1624869440000|2021-06-28 08:37:20|7511.9|7509.1|7511.4|7508.6|7511.9|7509.1|7511.4|7508.6|36
1624869450000|2021-06-28 08:37:30|7510.4|7507.6|7510.4|7507.6|7511.4|7508.6|7510.4|7507.6|26
1624869460000|2021-06-28 08:37:40|||||||||24
1624869470000|2021-06-28 08:37:50|||||||||70
1624869480000|2021-06-28 08:38:00|||||||||13
1624869490000|2021-06-28 08:38:10|||||||||3
1624869500000|2021-06-28 08:38:20|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|18
1624869510000|2021-06-28 08:38:30|7511.4|7508.6|7513.4|7510.6|7513.4|7510.6|7510.4|7507.6|243
1624869520000|2021-06-28 08:38:40|7512.4|7509.6|7510.4|7507.6|7513.4|7510.6|7510.4|7507.6|121
1624869530000|2021-06-28 08:38:50|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7510.4|7507.6|401
1624869540000|2021-06-28 08:39:00|7510.9|7508.1|7510.4|7507.6|7511.4|7508.6|7510.4|7507.6|59
1624869550000|2021-06-28 08:39:10|7510.5|7507.7|7511.4|7508.6|7511.4|7508.6|7510.4|7507.6|37
1624869560000|2021-06-28 08:39:20|7510.9|7508.1|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|37
1624869570000|2021-06-28 08:39:30|7510.4|7507.6|7511.4|7508.6|7511.4|7508.6|7510.4|7507.6|16
1624869580000|2021-06-28 08:39:40|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|7
1624869590000|2021-06-28 08:39:50|7511.9|7509.1|7511.4|7508.6|7511.9|7509.1|7511.4|7508.6|6
1624869600000|2021-06-28 08:40:00|||||||||2
1624869610000|2021-06-28 08:40:10|||||||||2
1624869620000|2021-06-28 08:40:20|||||||||2
1624869630000|2021-06-28 08:40:30|||||||||4
1624869640000|2021-06-28 08:40:40|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|68
1624869650000|2021-06-28 08:40:50|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|8
1624869660000|2021-06-28 08:41:00|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|86
1624869680000|2021-06-28 08:41:20|||||||||8
1624869700000|2021-06-28 08:41:40|||||||||10
1624869720000|2021-06-28 08:42:00|||||||||62
1624869730000|2021-06-28 08:42:10|7512.9|7510.1|7512.4|7509.6|7513.9|7511.1|7512.4|7509.6|169
1624869740000|2021-06-28 08:42:20|7512.9|7510.1|7513.4|7510.6|7513.9|7511.1|7512.4|7509.6|249
1624869750000|2021-06-28 08:42:30|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|82
1624869760000|2021-06-28 08:42:40|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|8
1624869770000|2021-06-28 08:42:50|||||||||55
1624869780000|2021-06-28 08:43:00|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|53
1624869790000|2021-06-28 08:43:10|7511.9|7509.1|7511.4|7508.6|7511.9|7509.1|7511.4|7508.6|20
1624869800000|2021-06-28 08:43:20|7512.4|7509.6|7511.4|7508.6|7512.4|7509.6|7511.4|7508.6|235
1624869810000|2021-06-28 08:43:30|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|34
1624869820000|2021-06-28 08:43:40|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|1
1624869830000|2021-06-28 08:43:50|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.4|7508.6|4
1624869840000|2021-06-28 08:44:00|7511.4|7508.6|7511.4|7508.6|7511.9|7509.1|7511.4|7508.6|3
1624869850000|2021-06-28 08:44:10|||||||||140
1624869860000|2021-06-28 08:44:20|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|43
1624869870000|2021-06-28 08:44:30|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|24
1624869880000|2021-06-28 08:44:40|7509.9|7507.1|7511.4|7508.6|7511.4|7508.6|7509.4|7506.6|7
1624869890000|2021-06-28 08:44:50|||||||||1
1624869900000|2021-06-28 08:45:00|7510.9|7508.1|7509.4|7506.6|7510.9|7508.1|7509.4|7506.6|12
1624869910000|2021-06-28 08:45:10|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|45
1624869920000|2021-06-28 08:45:20|7510.9|7508.1|7512.4|7509.6|7512.4|7509.6|7510.9|7508.1|3
1624869930000|2021-06-28 08:45:30|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|4
1624869940000|2021-06-28 08:45:40|7512.9|7510.1|7512.9|7510.1|7513.4|7510.6|7512.9|7510.1|5
1624869950000|2021-06-28 08:45:50|7513.4|7510.6|7514.4|7511.6|7514.4|7511.6|7513.4|7510.6|10
1624869960000|2021-06-28 08:46:00|7513.9|7511.1|7516.4|7513.6|7516.4|7513.6|7513.9|7511.1|35
1624869970000|2021-06-28 08:46:10|7517.4|7514.6|7516.4|7513.6|7517.4|7514.6|7514.4|7511.6|1038
1624869980000|2021-06-28 08:46:20|7515.4|7512.6|7515.4|7512.6|7516.4|7513.6|7515.4|7512.6|20
1624869990000|2021-06-28 08:46:30|7515.9|7513.1|7515.9|7513.1|7516.4|7513.6|7515.4|7512.6|67
1624870000000|2021-06-28 08:46:40|7515.4|7512.6|7515.9|7513.1|7515.9|7513.1|7514.9|7512.1|6
1624870010000|2021-06-28 08:46:50|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|0
1624870020000|2021-06-28 08:47:00|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|7
1624870030000|2021-06-28 08:47:10|7516.9|7514.1|7517.4|7514.6|7517.4|7514.6|7516.9|7514.1|17
1624870040000|2021-06-28 08:47:20|7517.9|7515.1|7516.9|7514.1|7518.4|7515.6|7516.9|7514.1|28
1624870050000|2021-06-28 08:47:30|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|0
1624870060000|2021-06-28 08:47:40|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7515.4|7512.6|11
1624870070000|2021-06-28 08:47:50|7515.4|7512.6|7515.4|7512.6|7515.9|7513.1|7515.4|7512.6|0
1624870080000|2021-06-28 08:48:00|7514.4|7511.6|7514.4|7511.6|7515.4|7512.6|7514.4|7511.6|3
1624870090000|2021-06-28 08:48:10|7514.9|7512.1|7514.9|7512.1|7515.4|7512.6|7514.4|7511.6|83
1624870100000|2021-06-28 08:48:20|7515.4|7512.6|7512.4|7509.6|7515.4|7512.6|7512.4|7509.6|332
1624870110000|2021-06-28 08:48:30|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|36
1624870120000|2021-06-28 08:48:40|7511.9|7509.1|7511.4|7508.6|7512.4|7509.6|7511.4|7508.6|7
1624870130000|2021-06-28 08:48:50|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|67
1624870140000|2021-06-28 08:49:00|||||||||1
1624870150000|2021-06-28 08:49:10|7513.4|7510.6|7513.9|7511.1|7513.9|7511.1|7513.4|7510.6|20
1624870170000|2021-06-28 08:49:30|7513.4|7510.6|7514.4|7511.6|7514.4|7511.6|7513.4|7510.6|18
1624870180000|2021-06-28 08:49:40|7515.4|7512.6|7515.4|7512.6|7515.9|7513.1|7515.4|7512.6|5
1624870190000|2021-06-28 08:49:50|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|1
1624870200000|2021-06-28 08:50:00|7515.4|7512.6|7514.9|7512.1|7515.9|7513.1|7514.9|7512.1|6
1624870210000|2021-06-28 08:50:10|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|0
1624870220000|2021-06-28 08:50:20|7513.4|7510.6|7514.4|7511.6|7514.4|7511.6|7513.4|7510.6|4
1624870230000|2021-06-28 08:50:30|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7512.9|7510.1|72
1624870240000|2021-06-28 08:50:40|||||||||1
1624870250000|2021-06-28 08:50:50|7512.4|7509.6|7513.4|7510.6|7513.4|7510.6|7512.4|7509.6|72
1624870260000|2021-06-28 08:51:00|7512.9|7510.1|7512.9|7510.1|7513.4|7510.6|7512.9|7510.1|2
1624870280000|2021-06-28 08:51:20|7513.4|7510.6|7512.9|7510.1|7513.4|7510.6|7512.9|7510.1|12
1624870290000|2021-06-28 08:51:30|7512.4|7509.6|7514.4|7511.6|7514.4|7511.6|7512.4|7509.6|41
1624870300000|2021-06-28 08:51:40|||||||||1
1624870310000|2021-06-28 08:51:50|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|1
1624870320000|2021-06-28 08:52:00|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|4
1624870330000|2021-06-28 08:52:10|7513.4|7510.6|7513.4|7510.6|7513.9|7511.1|7513.4|7510.6|5
1624870350000|2021-06-28 08:52:30|7512.4|7509.6|7511.4|7508.6|7512.4|7509.6|7511.4|7508.6|53
1624870360000|2021-06-28 08:52:40|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|90
1624870400000|2021-06-28 08:53:20|7512.9|7510.1|7513.9|7511.1|7514.4|7511.6|7512.4|7509.6|29
1624870410000|2021-06-28 08:53:30|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|5
1624870420000|2021-06-28 08:53:40|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|3
1624870430000|2021-06-28 08:53:50|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|0
1624870440000|2021-06-28 08:54:00|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|8
1624870460000|2021-06-28 08:54:20|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|41
1624870470000|2021-06-28 08:54:30|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|7515.4|7512.6|5
1624870480000|2021-06-28 08:54:40|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|15
1624870490000|2021-06-28 08:54:50|||||||||200
1624870500000|2021-06-28 08:55:00|7514.4|7511.6|7514.9|7512.1|7514.9|7512.1|7514.4|7511.6|15
1624870510000|2021-06-28 08:55:10|7514.4|7511.6|7514.9|7512.1|7515.4|7512.6|7514.4|7511.6|28
1624870520000|2021-06-28 08:55:20|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|0
1624870530000|2021-06-28 08:55:30|7514.9|7512.1|7515.4|7512.6|7515.4|7512.6|7514.9|7512.1|5
1624870540000|2021-06-28 08:55:40|7514.9|7512.1|7515.4|7512.6|7515.4|7512.6|7514.4|7511.6|105
1624870550000|2021-06-28 08:55:50|||||||||1
1624870560000|2021-06-28 08:56:00|||||||||1
1624870570000|2021-06-28 08:56:10|7516.4|7513.6|7515.9|7513.1|7517.4|7514.6|7515.4|7512.6|157
1624870580000|2021-06-28 08:56:20|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|2
1624870590000|2021-06-28 08:56:30|7515.9|7513.1|7516.4|7513.6|7516.4|7513.6|7515.9|7513.1|58
1624870600000|2021-06-28 08:56:40|||||||||23
1624870610000|2021-06-28 08:56:50|7515.9|7513.1|7515.4|7512.6|7515.9|7513.1|7515.4|7512.6|1
1624870620000|2021-06-28 08:57:00|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.4|7513.6|67
1624870630000|2021-06-28 08:57:10|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|40
1624870640000|2021-06-28 08:57:20|7517.9|7515.1|7518.9|7516.1|7518.9|7516.1|7517.9|7515.1|10
1624870650000|2021-06-28 08:57:30|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|0
1624870660000|2021-06-28 08:57:40|7518.9|7516.1|7518.4|7515.6|7518.9|7516.1|7518.4|7515.6|3
1624870680000|2021-06-28 08:58:00|7517.9|7515.1|7517.4|7514.6|7517.9|7515.1|7517.4|7514.6|18
1624870690000|2021-06-28 08:58:10|7518.4|7515.6|7518.4|7515.6|7518.9|7516.1|7518.4|7515.6|14
1624870700000|2021-06-28 08:58:20|7516.9|7514.1|7516.9|7514.1|7517.4|7514.6|7516.9|7514.1|24
1624870740000|2021-06-28 08:59:00|7516.4|7513.6|7517.9|7515.1|7517.9|7515.1|7516.4|7513.6|27
1624870750000|2021-06-28 08:59:10|7518.4|7515.6|7518.9|7516.1|7520.4|7517.6|7518.4|7515.6|130
1624870760000|2021-06-28 08:59:20|7519.4|7516.6|7519.9|7517.1|7519.9|7517.1|7518.9|7516.1|12
1624870770000|2021-06-28 08:59:30|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7519.4|7516.6|29
1624870780000|2021-06-28 08:59:40|||||||||6
1624870800000|2021-06-28 09:00:00|7521.4|7518.6|7521.4|7518.6|7522.4|7519.6|7521.4|7518.6|30
1624870810000|2021-06-28 09:00:10|7520.4|7517.6|7521.4|7518.6|7521.4|7518.6|7520.4|7517.6|13
1624870820000|2021-06-28 09:00:20|7520.4|7517.6|7521.4|7518.6|7521.4|7518.6|7520.4|7517.6|2
1624870840000|2021-06-28 09:00:40|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|1
1624870850000|2021-06-28 09:00:50|||||||||2
1624870860000|2021-06-28 09:01:00|7521.4|7518.6|7521.4|7518.6|7521.9|7519.1|7521.4|7518.6|13
1624870870000|2021-06-28 09:01:10|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.9|7519.1|25
1624870880000|2021-06-28 09:01:20|||||||||16
1624870890000|2021-06-28 09:01:30|||||||||9
1624870900000|2021-06-28 09:01:40|7523.4|7520.6|7524.4|7521.6|7524.4|7521.6|7523.4|7520.6|41
1624870910000|2021-06-28 09:01:50|7523.4|7520.6|7523.4|7520.6|7523.9|7521.1|7523.4|7520.6|53
1624870920000|2021-06-28 09:02:00|||||||||50
1624870930000|2021-06-28 09:02:10|||||||||4
1624870950000|2021-06-28 09:02:30|||||||||2
1624870960000|2021-06-28 09:02:40|7524.4|7521.6|7524.4|7521.6|7525.4|7522.6|7524.4|7521.6|169
1624870970000|2021-06-28 09:02:50|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|42
1624870980000|2021-06-28 09:03:00|7525.9|7523.1|7527.4|7524.6|7527.4|7524.6|7525.9|7523.1|16
1624870990000|2021-06-28 09:03:10|7526.9|7524.1|7525.9|7523.1|7526.9|7524.1|7525.4|7522.6|88
1624871000000|2021-06-28 09:03:20|7526.9|7524.1|7527.4|7524.6|7527.4|7524.6|7526.4|7523.6|41
1624871010000|2021-06-28 09:03:30|7526.9|7524.1|7526.4|7523.6|7526.9|7524.1|7525.9|7523.1|15
1624871020000|2021-06-28 09:03:40|7525.9|7523.1|7526.4|7523.6|7526.4|7523.6|7525.9|7523.1|3
1624871030000|2021-06-28 09:03:50|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7525.4|7522.6|9
1624871040000|2021-06-28 09:04:00|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|22
1624871050000|2021-06-28 09:04:10|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.4|7523.6|9
1624871060000|2021-06-28 09:04:20|7527.4|7524.6|7525.4|7522.6|7527.4|7524.6|7525.4|7522.6|5
1624871070000|2021-06-28 09:04:30|7525.9|7523.1|7526.4|7523.6|7526.4|7523.6|7525.4|7522.6|63
1624871080000|2021-06-28 09:04:40|7525.9|7523.1|7524.4|7521.6|7525.9|7523.1|7524.4|7521.6|58
1624871090000|2021-06-28 09:04:50|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|28
1624871100000|2021-06-28 09:05:00|7524.4|7521.6|7523.4|7520.6|7524.4|7521.6|7523.4|7520.6|25
1624871110000|2021-06-28 09:05:10|7523.9|7521.1|7525.4|7522.6|7525.4|7522.6|7523.9|7521.1|53
1624871120000|2021-06-28 09:05:20|7525.9|7523.1|7526.4|7523.6|7526.4|7523.6|7525.4|7522.6|0
1624871130000|2021-06-28 09:05:30|||||||||16
1624871140000|2021-06-28 09:05:40|||||||||20
1624871150000|2021-06-28 09:05:50|||||||||11
1624871160000|2021-06-28 09:06:00|||||||||1
1624871170000|2021-06-28 09:06:10|||||||||11
1624871190000|2021-06-28 09:06:30|7526.3|7523.5|7525.4|7522.6|7526.3|7523.5|7525.4|7522.6|23
1624871200000|2021-06-28 09:06:40|7524.4|7521.6|7523.4|7520.6|7524.9|7522.1|7523.4|7520.6|23
1624871210000|2021-06-28 09:06:50|7523.9|7521.1|7523.4|7520.6|7524.4|7521.6|7523.4|7520.6|14
1624871220000|2021-06-28 09:07:00|7523.9|7521.1|7523.4|7520.6|7523.9|7521.1|7523.4|7520.6|14
1624871230000|2021-06-28 09:07:10|||||||||3
1624871250000|2021-06-28 09:07:30|||||||||47
1624871260000|2021-06-28 09:07:40|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|3
1624871270000|2021-06-28 09:07:50|7523.9|7521.1|7523.4|7520.6|7523.9|7521.1|7523.4|7520.6|10
1624871280000|2021-06-28 09:08:00|7523.9|7521.1|7523.9|7521.1|7523.9|7521.1|7523.4|7520.6|1
1624871290000|2021-06-28 09:08:10|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|1
1624871300000|2021-06-28 09:08:20|7524.9|7522.1|7525.4|7522.6|7525.9|7523.1|7524.4|7521.6|16
1624871310000|2021-06-28 09:08:30|7525.9|7523.1|7526.4|7523.6|7526.4|7523.6|7525.4|7522.6|8
1624871320000|2021-06-28 09:08:40|||||||||8
1624871330000|2021-06-28 09:08:50|||||||||9
1624871340000|2021-06-28 09:09:00|7527.3|7524.5|7526.4|7523.6|7527.4|7524.6|7526.4|7523.6|30
1624871350000|2021-06-28 09:09:10|7526.9|7524.1|7526.4|7523.6|7526.9|7524.1|7526.4|7523.6|31
1624871360000|2021-06-28 09:09:20|||||||||3
1624871370000|2021-06-28 09:09:30|||||||||9
1624871380000|2021-06-28 09:09:40|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7526.9|7524.1|13
1624871390000|2021-06-28 09:09:50|7527.9|7525.1|7528.4|7525.6|7528.4|7525.6|7527.4|7524.6|55
1624871400000|2021-06-28 09:10:00|7527.9|7525.1|7527.4|7524.6|7527.9|7525.1|7527.4|7524.6|7
1624871410000|2021-06-28 09:10:10|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.4|7524.6|1
1624871420000|2021-06-28 09:10:20|7527.4|7524.6|7528.4|7525.6|7528.4|7525.6|7527.4|7524.6|2
1624871430000|2021-06-28 09:10:30|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|17
1624871440000|2021-06-28 09:10:40|||||||||4
1624871450000|2021-06-28 09:10:50|||||||||8
1624871470000|2021-06-28 09:11:10|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|13
1624871480000|2021-06-28 09:11:20|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|1
1624871490000|2021-06-28 09:11:30|||||||||6
1624871500000|2021-06-28 09:11:40|7530.9|7528.1|7530.9|7528.1|7531.4|7528.6|7530.9|7528.1|92
1624871510000|2021-06-28 09:11:50|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|7530.9|7528.1|2
1624871520000|2021-06-28 09:12:00|7530.4|7527.6|7530.9|7528.1|7531.4|7528.6|7530.4|7527.6|21
1624871530000|2021-06-28 09:12:10|7531.3|7528.5|7531.4|7528.6|7531.4|7528.6|7530.9|7528.1|6
1624871540000|2021-06-28 09:12:20|7532.4|7529.6|7531.4|7528.6|7532.4|7529.6|7531.4|7528.6|10
1624871550000|2021-06-28 09:12:30|7530.9|7528.1|7531.4|7528.6|7531.4|7528.6|7530.9|7528.1|41
1624871560000|2021-06-28 09:12:40|||||||||100
1624871570000|2021-06-28 09:12:50|7530.4|7527.6|7530.9|7528.1|7530.9|7528.1|7530.4|7527.6|7
1624871580000|2021-06-28 09:13:00|7530.4|7527.6|7531.4|7528.6|7531.4|7528.6|7530.4|7527.6|6
1624871590000|2021-06-28 09:13:10|||||||||3
1624871600000|2021-06-28 09:13:20|7531.9|7529.1|7531.4|7528.6|7531.9|7529.1|7531.4|7528.6|23
1624871610000|2021-06-28 09:13:30|7531.8|7529|7532.4|7529.6|7532.4|7529.6|7531.4|7528.6|133
1624871630000|2021-06-28 09:13:50|7533.3|7530.5|7532.4|7529.6|7534.4|7531.6|7531.9|7529.1|360
1624871640000|2021-06-28 09:14:00|||||||||8
1624871650000|2021-06-28 09:14:10|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.4|7528.6|26
1624871660000|2021-06-28 09:14:20|7532.4|7529.6|7533.9|7531.1|7533.9|7531.1|7531.9|7529.1|21
1624871670000|2021-06-28 09:14:30|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7533.9|7531.1|6
1624871680000|2021-06-28 09:14:40|7533.9|7531.1|7534.4|7531.6|7534.4|7531.6|7533.9|7531.1|0
1624871690000|2021-06-28 09:14:50|7533.9|7531.1|7535.4|7532.6|7535.4|7532.6|7533.9|7531.1|14
1624871700000|2021-06-28 09:15:00|7534.9|7532.1|7534.4|7531.6|7534.9|7532.1|7533.9|7531.1|1
1624871730000|2021-06-28 09:15:30|||||||||1
1624871750000|2021-06-28 09:15:50|||||||||1
1624871770000|2021-06-28 09:16:10|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|17
1624871780000|2021-06-28 09:16:20|||||||||18
1624871800000|2021-06-28 09:16:40|7533.8|7531|7533.4|7530.6|7533.8|7531|7533.4|7530.6|6
1624871810000|2021-06-28 09:16:50|7533.8|7531|7534.4|7531.6|7534.4|7531.6|7533.8|7531|10
1624871820000|2021-06-28 09:17:00|7535.3|7532.5|7535.3|7532.5|7535.4|7532.6|7535.3|7532.5|10
1624871830000|2021-06-28 09:17:10|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|3
1624871840000|2021-06-28 09:17:20|7534.8|7532|7534.4|7531.6|7534.9|7532.1|7534.4|7531.6|4
1624871850000|2021-06-28 09:17:30|||||||||8
1624871860000|2021-06-28 09:17:40|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|9
1624871870000|2021-06-28 09:17:50|||||||||4
1624871880000|2021-06-28 09:18:00|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|18
1624871890000|2021-06-28 09:18:10|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|55
1624871900000|2021-06-28 09:18:20|7533.4|7530.6|7533.3|7530.5|7533.4|7530.6|7533.3|7530.5|0
1624871930000|2021-06-28 09:18:50|7532.8|7530|7532.3|7529.5|7532.8|7530|7531.4|7528.6|32
1624871940000|2021-06-28 09:19:00|7532.8|7530|7533.3|7530.5|7533.3|7530.5|7532.3|7529.5|18
1624871950000|2021-06-28 09:19:10|7532.3|7529.5|7532.3|7529.5|7532.8|7530|7532.3|7529.5|20
1624871960000|2021-06-28 09:19:20|7531.9|7529.1|7532.3|7529.5|7532.3|7529.5|7531.9|7529.1|26
1624871970000|2021-06-28 09:19:30|7531.8|7529|7532.3|7529.5|7532.3|7529.5|7531.8|7529|29
1624871980000|2021-06-28 09:19:40|||||||||12
1624871990000|2021-06-28 09:19:50|7532.8|7530|7533.3|7530.5|7533.3|7530.5|7532.3|7529.5|10
1624872000000|2021-06-28 09:20:00|7533.8|7531|7533.8|7531|7535.3|7532.5|7533.3|7530.5|131
1624872010000|2021-06-28 09:20:10|7533.3|7530.5|7533.3|7530.5|7534.3|7531.5|7533.3|7530.5|5
1624872030000|2021-06-28 09:20:30|7532.4|7529.6|7531.3|7528.5|7532.4|7529.6|7531.3|7528.5|260
1624872040000|2021-06-28 09:20:40|7531.8|7529|7531.8|7529|7532.3|7529.5|7531.8|7529|12
1624872050000|2021-06-28 09:20:50|7532.3|7529.5|7531.8|7529|7532.3|7529.5|7531.3|7528.5|0
1624872060000|2021-06-28 09:21:00|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|0
1624872070000|2021-06-28 09:21:10|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|2
1624872080000|2021-06-28 09:21:20|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|0
1624872090000|2021-06-28 09:21:30|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|1
1624872100000|2021-06-28 09:21:40|7531.8|7529|7531.3|7528.5|7532.3|7529.5|7531.3|7528.5|7
1624872110000|2021-06-28 09:21:50|7531.8|7529|7532.3|7529.5|7532.3|7529.5|7531.8|7529|42
1624872120000|2021-06-28 09:22:00|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|4
1624872130000|2021-06-28 09:22:10|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|49
1624872140000|2021-06-28 09:22:20|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|2
1624872150000|2021-06-28 09:22:30|7531.8|7529|7534.3|7531.5|7534.3|7531.5|7531.8|7529|298
1624872160000|2021-06-28 09:22:40|||||||||9
1624872170000|2021-06-28 09:22:50|||||||||20
1624872190000|2021-06-28 09:23:10|||||||||2
1624872200000|2021-06-28 09:23:20|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|98
1624872210000|2021-06-28 09:23:30|7533.8|7531|7533.3|7530.5|7533.8|7531|7533.3|7530.5|4
1624872220000|2021-06-28 09:23:40|7533.8|7531|7532.3|7529.5|7533.8|7531|7532.3|7529.5|8
1624872230000|2021-06-28 09:23:50|||||||||3
1624872240000|2021-06-28 09:24:00|||||||||3
1624872250000|2021-06-28 09:24:10|||||||||1
1624872260000|2021-06-28 09:24:20|7532.4|7529.6|7533.3|7530.5|7533.3|7530.5|7532.4|7529.6|190
1624872270000|2021-06-28 09:24:30|7534.3|7531.5|7532.8|7530|7534.3|7531.5|7532.8|7530|32
1624872280000|2021-06-28 09:24:40|7532.3|7529.5|7532.3|7529.5|7532.8|7530|7532.3|7529.5|37
1624872290000|2021-06-28 09:24:50|||||||||5
1624872300000|2021-06-28 09:25:00|||||||||11
1624872310000|2021-06-28 09:25:10|||||||||1
1624872320000|2021-06-28 09:25:20|7531.3|7528.5|7532.3|7529.5|7532.3|7529.5|7531.3|7528.5|19
1624872330000|2021-06-28 09:25:30|7531.3|7528.5|7532.3|7529.5|7532.3|7529.5|7531.3|7528.5|44
1624872340000|2021-06-28 09:25:40|7530.8|7528|7530.8|7528|7530.8|7528|7530.3|7527.5|33
1624872350000|2021-06-28 09:25:50|7531.3|7528.5|7530.8|7528|7531.3|7528.5|7530.8|7528|4
1624872360000|2021-06-28 09:26:00|7530.3|7527.5|7531.3|7528.5|7531.3|7528.5|7529.3|7526.5|12
1624872380000|2021-06-28 09:26:20|||||||||6
1624872400000|2021-06-28 09:26:40|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|43
1624872420000|2021-06-28 09:27:00|7530.8|7528|7530.8|7528|7531.3|7528.5|7530.8|7528|8
1624872430000|2021-06-28 09:27:10|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|3
1624872450000|2021-06-28 09:27:30|||||||||65
1624872460000|2021-06-28 09:27:40|||||||||1
1624872470000|2021-06-28 09:27:50|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|58
1624872480000|2021-06-28 09:28:00|7531.3|7528.5|7530.3|7527.5|7531.3|7528.5|7530.3|7527.5|3
1624872490000|2021-06-28 09:28:10|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|4
1624872500000|2021-06-28 09:28:20|||||||||2
1624872510000|2021-06-28 09:28:30|7531.8|7529|7534.3|7531.5|7534.3|7531.5|7531.8|7529|508
1624872520000|2021-06-28 09:28:40|7533.3|7530.5|7535.3|7532.5|7535.3|7532.5|7533.3|7530.5|90
1624872530000|2021-06-28 09:28:50|||||||||10
1624872540000|2021-06-28 09:29:00|7534.8|7532|7537.3|7534.5|7537.3|7534.5|7534.8|7532|1206
1624872550000|2021-06-28 09:29:10|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|6
1624872560000|2021-06-28 09:29:20|7536.4|7533.6|7535.3|7532.5|7536.4|7533.6|7535.3|7532.5|310
1624872570000|2021-06-28 09:29:30|7535.8|7533|7535.3|7532.5|7535.8|7533|7535.3|7532.5|37
1624872580000|2021-06-28 09:29:40|7534.8|7532|7535.3|7532.5|7535.3|7532.5|7534.8|7532|27
1624872590000|2021-06-28 09:29:50|||||||||8
1624872600000|2021-06-28 09:30:00|7534.8|7532|7535.3|7532.5|7535.3|7532.5|7534.3|7531.5|4
1624872610000|2021-06-28 09:30:10|7535.8|7533|7536.3|7533.5|7536.3|7533.5|7535.8|7533|20
1624872620000|2021-06-28 09:30:20|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|4
1624872630000|2021-06-28 09:30:30|7534.3|7531.5|7533.8|7531|7534.3|7531.5|7533.8|7531|11
1624872640000|2021-06-28 09:30:40|7533.3|7530.5|7533.8|7531|7534.8|7532|7532.3|7529.5|105
1624872650000|2021-06-28 09:30:50|7534.3|7531.5|7533.3|7530.5|7534.3|7531.5|7533.3|7530.5|4
1624872660000|2021-06-28 09:31:00|||||||||11
1624872670000|2021-06-28 09:31:10|||||||||1
1624872680000|2021-06-28 09:31:20|7532.3|7529.5|7532.3|7529.5|7533.3|7530.5|7531.8|7529|71
1624872690000|2021-06-28 09:31:30|7531.8|7529|7532.3|7529.5|7532.3|7529.5|7531.8|7529|13
1624872700000|2021-06-28 09:31:40|7533.3|7530.5|7534.3|7531.5|7534.3|7531.5|7533.3|7530.5|28
1624872710000|2021-06-28 09:31:50|||||||||2
1624872720000|2021-06-28 09:32:00|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|3
1624872730000|2021-06-28 09:32:10|7536.3|7533.5|7537.3|7534.5|7537.3|7534.5|7536.3|7533.5|66
1624872740000|2021-06-28 09:32:20|7536.8|7534|7537.3|7534.5|7537.3|7534.5|7536.3|7533.5|5
1624872750000|2021-06-28 09:32:30|7537.8|7535|7537.8|7535|7538.3|7535.5|7537.8|7535|5
1624872760000|2021-06-28 09:32:40|7538.3|7535.5|7537.8|7535|7538.3|7535.5|7537.8|7535|2
1624872770000|2021-06-28 09:32:50|7538.3|7535.5|7537.3|7534.5|7538.3|7535.5|7537.3|7534.5|11
1624872780000|2021-06-28 09:33:00|7537.8|7535|7537.8|7535|7538.3|7535.5|7537.3|7534.5|12
1624872790000|2021-06-28 09:33:10|7538.3|7535.5|7537.8|7535|7538.3|7535.5|7537.8|7535|3
1624872800000|2021-06-28 09:33:20|7537.3|7534.5|7535.8|7533|7537.3|7534.5|7535.8|7533|28
1624872820000|2021-06-28 09:33:40|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|2
1624872830000|2021-06-28 09:33:50|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|10
1624872840000|2021-06-28 09:34:00|7535.3|7532.5|7535.8|7533|7535.8|7533|7535.3|7532.5|25
1624872850000|2021-06-28 09:34:10|7536.3|7533.5|7535.3|7532.5|7536.3|7533.5|7535.3|7532.5|2
1624872870000|2021-06-28 09:34:30|||||||||1
1624872880000|2021-06-28 09:34:40|||||||||6
1624872900000|2021-06-28 09:35:00|||||||||2
1624872910000|2021-06-28 09:35:10|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7
1624872930000|2021-06-28 09:35:30|7533.8|7531|7534.3|7531.5|7534.8|7532|7533.3|7530.5|18
1624872940000|2021-06-28 09:35:40|7534.8|7532|7534.8|7532|7534.8|7532|7534.3|7531.5|1
1624872950000|2021-06-28 09:35:50|7534.3|7531.5|7533.3|7530.5|7534.8|7532|7532.8|7530|113
1624872960000|2021-06-28 09:36:00|7533.8|7531|7533.8|7531|7533.8|7531|7533.8|7531|7
1624872970000|2021-06-28 09:36:10|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|77
1624872980000|2021-06-28 09:36:20|7533.8|7531|7533.8|7531|7533.8|7531|7533.8|7531|0
1624872990000|2021-06-28 09:36:30|7534.3|7531.5|7534.3|7531.5|7534.8|7532|7534.3|7531.5|15
1624873000000|2021-06-28 09:36:40|7534.8|7532|7534.3|7531.5|7534.8|7532|7534.3|7531.5|1
1624873010000|2021-06-28 09:36:50|||||||||2
1624873020000|2021-06-28 09:37:00|7533.8|7531|7533.8|7531|7533.8|7531|7533.8|7531|6
1624873030000|2021-06-28 09:37:10|7534.3|7531.5|7533.8|7531|7534.3|7531.5|7533.3|7530.5|13
1624873040000|2021-06-28 09:37:20|7533.3|7530.5|7533.8|7531|7533.8|7531|7533.3|7530.5|11
1624873050000|2021-06-28 09:37:30|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|0
1624873060000|2021-06-28 09:37:40|7535.3|7532.5|7534.3|7531.5|7535.3|7532.5|7534.3|7531.5|74
1624873070000|2021-06-28 09:37:50|7534.8|7532|7534.3|7531.5|7534.8|7532|7534.3|7531.5|3
1624873080000|2021-06-28 09:38:00|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|1
1624873090000|2021-06-28 09:38:10|7534.3|7531.5|7535.3|7532.5|7535.3|7532.5|7534.3|7531.5|3
1624873110000|2021-06-28 09:38:30|7535.8|7533|7535.8|7533|7535.8|7533|7535.3|7532.5|1
1624873120000|2021-06-28 09:38:40|7535.3|7532.5|7536.3|7533.5|7536.3|7533.5|7535.3|7532.5|5
1624873130000|2021-06-28 09:38:50|7535.8|7533|7535.8|7533|7535.8|7533|7535.8|7533|1
1624873140000|2021-06-28 09:39:00|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|7535.8|7533|4
1624873170000|2021-06-28 09:39:30|7534.3|7531.5|7535.3|7532.5|7535.3|7532.5|7534.3|7531.5|46
1624873180000|2021-06-28 09:39:40|7534.8|7532|7535.3|7532.5|7535.3|7532.5|7534.8|7532|34
1624873190000|2021-06-28 09:39:50|7535.8|7533|7536.3|7533.5|7536.3|7533.5|7535.3|7532.5|41
1624873200000|2021-06-28 09:40:00|7537.3|7534.5|7536.8|7534|7537.3|7534.5|7536.3|7533.5|29
1624873210000|2021-06-28 09:40:10|7537.3|7534.5|7537.3|7534.5|7537.3|7534.5|7536.3|7533.5|41
1624873220000|2021-06-28 09:40:20|7537.8|7535|7537.3|7534.5|7537.8|7535|7537.3|7534.5|19
1624873230000|2021-06-28 09:40:30|7537.8|7535|7538.3|7535.5|7538.3|7535.5|7537.3|7534.5|3
1624873240000|2021-06-28 09:40:40|7539.3|7536.5|7538.3|7535.5|7539.3|7536.5|7538.3|7535.5|51
1624873250000|2021-06-28 09:40:50|7539.3|7536.5|7539.3|7536.5|7540.9|7538|7539.3|7536.5|101
1624873260000|2021-06-28 09:41:00|7540.3|7537.5|7541.3|7538.5|7541.3|7538.5|7539.3|7536.5|37
1624873270000|2021-06-28 09:41:10|7540.8|7538|7539.8|7537|7540.8|7538|7539.8|7537|13
1624873280000|2021-06-28 09:41:20|7540.3|7537.5|7539.3|7536.5|7540.3|7537.5|7539.3|7536.5|32
1624873290000|2021-06-28 09:41:30|7538.8|7536|7538.3|7535.5|7538.8|7536|7538.3|7535.5|6
1624873300000|2021-06-28 09:41:40|7538.8|7536|7540.3|7537.5|7541.3|7538.5|7538.3|7535.5|583
1624873320000|2021-06-28 09:42:00|7540.8|7538|7540.8|7538|7540.8|7538|7540.8|7538|2
1624873330000|2021-06-28 09:42:10|7540.3|7537.5|7540.8|7538|7540.8|7538|7540.3|7537.5|4
1624873340000|2021-06-28 09:42:20|7541.3|7538.5|7540.8|7538|7541.3|7538.5|7540.8|7538|12
1624873350000|2021-06-28 09:42:30|7541.3|7538.5|7540.8|7538|7541.3|7538.5|7540.8|7538|3
1624873360000|2021-06-28 09:42:40|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|26
1624873370000|2021-06-28 09:42:50|7540.8|7538|7540.3|7537.5|7540.8|7538|7540.3|7537.5|16
1624873380000|2021-06-28 09:43:00|7539.8|7537|7539.8|7537|7539.8|7537|7539.3|7536.5|6
1624873390000|2021-06-28 09:43:10|||||||||1
1624873410000|2021-06-28 09:43:30|7539.3|7536.5|7538.8|7536|7539.3|7536.5|7538.8|7536|32
1624873420000|2021-06-28 09:43:40|7539.3|7536.5|7538.3|7535.5|7539.3|7536.5|7538.3|7535.5|6
1624873430000|2021-06-28 09:43:50|7539.3|7536.5|7539.8|7537|7540.3|7537.5|7539.3|7536.5|9
1624873440000|2021-06-28 09:44:00|7540.3|7537.5|7543.3|7540.5|7543.8|7541|7540.3|7537.5|266
1624873450000|2021-06-28 09:44:10|7543.8|7541|7543.3|7540.5|7543.8|7541|7542.8|7540|52
1624873460000|2021-06-28 09:44:20|||||||||4
1624873470000|2021-06-28 09:44:30|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|23
1624873480000|2021-06-28 09:44:40|7542.8|7540|7543.3|7540.5|7543.3|7540.5|7542.3|7539.5|9
1624873490000|2021-06-28 09:44:50|||||||||4
1624873500000|2021-06-28 09:45:00|7542.8|7540|7542.3|7539.5|7542.8|7540|7542.3|7539.5|14
1624873510000|2021-06-28 09:45:10|||||||||2
1624873520000|2021-06-28 09:45:20|7542.8|7540|7542.8|7540|7543.3|7540.5|7542.8|7540|218
1624873530000|2021-06-28 09:45:30|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|0
1624873540000|2021-06-28 09:45:40|7542.3|7539.5|7541.3|7538.5|7542.3|7539.5|7541.3|7538.5|12
1624873550000|2021-06-28 09:45:50|||||||||2
1624873560000|2021-06-28 09:46:00|7541.8|7539|7541.8|7539|7541.8|7539|7541.8|7539|2
1624873570000|2021-06-28 09:46:10|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|165
1624873580000|2021-06-28 09:46:20|7541.8|7539|7541.8|7539|7541.8|7539|7541.8|7539|3
1624873600000|2021-06-28 09:46:40|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|1
1624873610000|2021-06-28 09:46:50|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7539.3|7536.5|20
1624873620000|2021-06-28 09:47:00|7539.8|7537|7539.8|7537|7540.3|7537.5|7539.8|7537|115
1624873630000|2021-06-28 09:47:10|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|0
1624873640000|2021-06-28 09:47:20|7539.8|7537|7540.3|7537.5|7540.3|7537.5|7539.3|7536.5|15
1624873650000|2021-06-28 09:47:30|7539.8|7537|7539.3|7536.5|7539.8|7537|7539.3|7536.5|123
1624873660000|2021-06-28 09:47:40|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|4
1624873670000|2021-06-28 09:47:50|||||||||1
1624873680000|2021-06-28 09:48:00|7539.8|7537|7539.8|7537|7539.8|7537|7539.3|7536.5|4
1624873690000|2021-06-28 09:48:10|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|0
1624873700000|2021-06-28 09:48:20|7539.8|7537|7539.8|7537|7539.8|7537|7539.8|7537|2
1624873710000|2021-06-28 09:48:30|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|0
1624873720000|2021-06-28 09:48:40|7538.8|7536|7538.3|7535.5|7538.8|7536|7538.3|7535.5|15
1624873730000|2021-06-28 09:48:50|7538.8|7536|7539.3|7536.5|7539.3|7536.5|7538.3|7535.5|41
1624873740000|2021-06-28 09:49:00|7539.8|7537|7539.3|7536.5|7539.8|7537|7539.3|7536.5|21
1624873760000|2021-06-28 09:49:20|7539.8|7537|7539.3|7536.5|7540.3|7537.5|7539.3|7536.5|9
1624873770000|2021-06-28 09:49:30|7539.8|7537|7539.3|7536.5|7540.3|7537.5|7539.3|7536.5|3
1624873780000|2021-06-28 09:49:40|7539.8|7537|7539.8|7537|7540.3|7537.5|7539.8|7537|2
1624873790000|2021-06-28 09:49:50|7539.3|7536.5|7539.3|7536.5|7539.8|7537|7538.8|7536|5
1624873800000|2021-06-28 09:50:00|7538.8|7536|7539.3|7536.5|7539.3|7536.5|7538.8|7536|4
1624873810000|2021-06-28 09:50:10|||||||||1
1624873830000|2021-06-28 09:50:30|7538.8|7536|7539.3|7536.5|7539.3|7536.5|7538.8|7536|3
1624873850000|2021-06-28 09:50:50|||||||||5
1624873860000|2021-06-28 09:51:00|7539.8|7537|7539.8|7537|7539.8|7537|7539.8|7537|7
1624873870000|2021-06-28 09:51:10|||||||||1
1624873880000|2021-06-28 09:51:20|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|0
1624873890000|2021-06-28 09:51:30|||||||||2
1624873900000|2021-06-28 09:51:40|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|5
1624873910000|2021-06-28 09:51:50|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|43
1624873920000|2021-06-28 09:52:00|7541.8|7539|7541.3|7538.5|7541.8|7539|7541.3|7538.5|19
1624873930000|2021-06-28 09:52:10|7541.8|7539|7540.3|7537.5|7541.8|7539|7540.3|7537.5|4
1624873940000|2021-06-28 09:52:20|||||||||1
1624873950000|2021-06-28 09:52:30|7539.3|7536.5|7540.3|7537.5|7540.3|7537.5|7539.3|7536.5|98
1624873960000|2021-06-28 09:52:40|7540.8|7538|7540.3|7537.5|7540.8|7538|7540.3|7537.5|1
1624873970000|2021-06-28 09:52:50|7540.8|7538|7541.3|7538.5|7541.8|7539|7540.8|7538|2
1624873980000|2021-06-28 09:53:00|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7541.8|7539|72
1624873990000|2021-06-28 09:53:10|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7541.8|7539|16
1624874000000|2021-06-28 09:53:20|||||||||1
1624874010000|2021-06-28 09:53:30|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|0
1624874030000|2021-06-28 09:53:50|7541.8|7539|7541.8|7539|7542.3|7539.5|7541.3|7538.5|9
1624874050000|2021-06-28 09:54:10|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|1
1624874070000|2021-06-28 09:54:30|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|12
1624874080000|2021-06-28 09:54:40|||||||||26
1624874100000|2021-06-28 09:55:00|||||||||31
1624874120000|2021-06-28 09:55:20|||||||||2
1624874140000|2021-06-28 09:55:40|7542.8|7540|7540.3|7537.5|7542.8|7540|7540.3|7537.5|891
1624874150000|2021-06-28 09:55:50|7541.3|7538.5|7542.3|7539.5|7542.8|7540|7541.3|7538.5|948
1624874160000|2021-06-28 09:56:00|7541.8|7539|7543.3|7540.5|7544.3|7541.5|7541.8|7539|12
1624874170000|2021-06-28 09:56:10|7543.8|7541|7542.8|7540|7544.3|7541.5|7542.3|7539.5|18
1624874180000|2021-06-28 09:56:20|7543.3|7540.5|7542.3|7539.5|7543.3|7540.5|7542.3|7539.5|0
1624874190000|2021-06-28 09:56:30|7541.3|7538.5|7540.3|7537.5|7542.3|7539.5|7540.3|7537.5|371
1624874200000|2021-06-28 09:56:40|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7540.3|7537.5|33
1624874210000|2021-06-28 09:56:50|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|59
1624874220000|2021-06-28 09:57:00|7541.8|7539|7541.3|7538.5|7541.8|7539|7541.3|7538.5|128
1624874230000|2021-06-28 09:57:10|||||||||18
1624874250000|2021-06-28 09:57:30|7540.3|7537.5|7540.8|7538|7540.8|7538|7540.3|7537.5|7
1624874260000|2021-06-28 09:57:40|7540.3|7537.5|7540.8|7538|7540.8|7538|7540.3|7537.5|2
1624874270000|2021-06-28 09:57:50|7539.8|7537|7540.3|7537.5|7540.3|7537.5|7539.8|7537|5
1624874280000|2021-06-28 09:58:00|7539.8|7537|7540.8|7538|7541.3|7538.5|7539.8|7537|17
1624874290000|2021-06-28 09:58:10|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|0
1624874310000|2021-06-28 09:58:30|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7541.8|7539|4
1624874320000|2021-06-28 09:58:40|7541.3|7538.5|7541.8|7539|7541.8|7539|7541.3|7538.5|1
1624874350000|2021-06-28 09:59:10|7542.3|7539.5|7543.3|7540.5|7543.3|7540.5|7542.3|7539.5|8
1624874360000|2021-06-28 09:59:20|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|8
1624874370000|2021-06-28 09:59:30|7542.3|7539.5|7542.8|7540|7543.3|7540.5|7542.3|7539.5|2
1624874390000|2021-06-28 09:59:50|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|0
1624874400000|2021-06-28 10:00:00|7543.8|7541|7543.3|7540.5|7543.8|7541|7543.3|7540.5|140
1624874410000|2021-06-28 10:00:10|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7541.3|7538.5|41
1624874420000|2021-06-28 10:00:20|7541.3|7538.5|7541.8|7539|7542.3|7539.5|7541.3|7538.5|7
1624874430000|2021-06-28 10:00:30|7542.3|7539.5|7542.8|7540|7542.8|7540|7542.3|7539.5|18
1624874440000|2021-06-28 10:00:40|7542.3|7539.5|7542.8|7540|7542.8|7540|7542.3|7539.5|35
1624874450000|2021-06-28 10:00:50|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|6
1624874470000|2021-06-28 10:01:10|7542.8|7540|7543.3|7540.5|7543.3|7540.5|7542.8|7540|41
1624874480000|2021-06-28 10:01:20|7542.8|7540|7542.3|7539.5|7542.8|7540|7542.3|7539.5|36
1624874490000|2021-06-28 10:01:30|||||||||1
1624874500000|2021-06-28 10:01:40|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|35
1624874510000|2021-06-28 10:01:50|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|139
1624874520000|2021-06-28 10:02:00|||||||||1
1624874530000|2021-06-28 10:02:10|||||||||11
1624874550000|2021-06-28 10:02:30|7542.3|7539.5|7544.3|7541.5|7545.3|7542.5|7542.3|7539.5|201
1624874560000|2021-06-28 10:02:40|7545.3|7542.5|7544.3|7541.5|7545.3|7542.5|7544.3|7541.5|46
1624874570000|2021-06-28 10:02:50|||||||||3
1624874580000|2021-06-28 10:03:00|7543.8|7541|7543.8|7541|7543.8|7541|7543.8|7541|7
1624874590000|2021-06-28 10:03:10|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|1
1624874600000|2021-06-28 10:03:20|7543.8|7541|7544.3|7541.5|7544.3|7541.5|7543.8|7541|4
1624874610000|2021-06-28 10:03:30|7544.8|7542|7544.3|7541.5|7544.8|7542|7544.3|7541.5|8
1624874620000|2021-06-28 10:03:40|7544.8|7542|7544.8|7542|7544.8|7542|7544.3|7541.5|11
1624874630000|2021-06-28 10:03:50|7545.3|7542.5|7544.3|7541.5|7545.3|7542.5|7544.3|7541.5|50
1624874640000|2021-06-28 10:04:00|7543.8|7541|7540.3|7537.5|7543.8|7541|7539.8|7537|755
1624874650000|2021-06-28 10:04:10|7539.3|7536.5|7539.3|7536.5|7540.3|7537.5|7539.3|7536.5|52
1624874660000|2021-06-28 10:04:20|||||||||51
1624874670000|2021-06-28 10:04:30|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|2
1624874680000|2021-06-28 10:04:40|7539.3|7536.5|7538.3|7535.5|7539.3|7536.5|7538.3|7535.5|87
1624874690000|2021-06-28 10:04:50|7536.3|7533.5|7537.3|7534.5|7537.3|7534.5|7536.3|7533.5|71
1624874700000|2021-06-28 10:05:00|7537.8|7535|7538.3|7535.5|7538.3|7535.5|7537.8|7535|25
1624874710000|2021-06-28 10:05:10|||||||||3
1624874720000|2021-06-28 10:05:20|7537.3|7534.5|7537.3|7534.5|7537.3|7534.5|7536.8|7534|11
1624874730000|2021-06-28 10:05:30|7536.8|7534|7537.3|7534.5|7537.3|7534.5|7536.8|7534|4
1624874750000|2021-06-28 10:05:50|7537.8|7535|7537.3|7534.5|7538.3|7535.5|7537.3|7534.5|20
1624874760000|2021-06-28 10:06:00|7537.8|7535|7537.3|7534.5|7538.3|7535.5|7536.8|7534|63
1624874770000|2021-06-28 10:06:10|7536.8|7534|7536.3|7533.5|7536.8|7534|7536.3|7533.5|11
1624874780000|2021-06-28 10:06:20|7535.3|7532.5|7535.8|7533|7536.3|7533.5|7535.3|7532.5|30
1624874790000|2021-06-28 10:06:30|7535.3|7532.5|7536.3|7533.5|7536.3|7533.5|7535.3|7532.5|5
1624874800000|2021-06-28 10:06:40|||||||||49
1624874810000|2021-06-28 10:06:50|7537.3|7534.5|7536.3|7533.5|7537.3|7534.5|7536.3|7533.5|32
1624874820000|2021-06-28 10:07:00|7535.8|7533|7536.3|7533.5|7536.3|7533.5|7535.3|7532.5|7
1624874840000|2021-06-28 10:07:20|||||||||1
1624874850000|2021-06-28 10:07:30|7535.8|7533|7535.3|7532.5|7536.3|7533.5|7535.3|7532.5|10
1624874860000|2021-06-28 10:07:40|7535.8|7533|7535.8|7533|7535.8|7533|7535.3|7532.5|5
1624874870000|2021-06-28 10:07:50|7535.3|7532.5|7536.3|7533.5|7536.3|7533.5|7535.3|7532.5|78
1624874880000|2021-06-28 10:08:00|7536.8|7534|7536.8|7534|7536.8|7534|7536.8|7534|27
1624874890000|2021-06-28 10:08:10|7536.3|7533.5|7536.8|7534|7536.8|7534|7536.3|7533.5|35
1624874900000|2021-06-28 10:08:20|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|0
1624874910000|2021-06-28 10:08:30|||||||||2
1624874930000|2021-06-28 10:08:50|7535.3|7532.5|7534.3|7531.5|7535.3|7532.5|7534.3|7531.5|36
1624874940000|2021-06-28 10:09:00|7533.3|7530.5|7532.3|7529.5|7533.3|7530.5|7532.3|7529.5|15
1624874950000|2021-06-28 10:09:10|7531.8|7529|7531.3|7528.5|7532.3|7529.5|7531.3|7528.5|39
1624874960000|2021-06-28 10:09:20|7531.8|7529|7532.3|7529.5|7532.3|7529.5|7531.3|7528.5|6
1624874970000|2021-06-28 10:09:30|7531.8|7529|7531.3|7528.5|7532.3|7529.5|7531.3|7528.5|2
1624874980000|2021-06-28 10:09:40|7530.3|7527.5|7529.8|7527|7531.3|7528.5|7529.3|7526.5|28
1624874990000|2021-06-28 10:09:50|7529.3|7526.5|7529.8|7527|7529.8|7527|7529.3|7526.5|15
1624875000000|2021-06-28 10:10:00|7529.3|7526.5|7530.3|7527.5|7530.3|7527.5|7529.3|7526.5|13
1624875010000|2021-06-28 10:10:10|7530.8|7528|7530.8|7528|7531.3|7528.5|7530.3|7527.5|17
1624875020000|2021-06-28 10:10:20|7530.3|7527.5|7530.3|7527.5|7531.3|7528.5|7530.3|7527.5|10
1624875050000|2021-06-28 10:10:50|||||||||1
1624875060000|2021-06-28 10:11:00|7530.2|7527.4|7529.3|7526.5|7530.2|7527.4|7529.3|7526.5|9
1624875070000|2021-06-28 10:11:10|7528.3|7525.5|7527.3|7524.5|7528.3|7525.5|7526.3|7523.5|108
1624875080000|2021-06-28 10:11:20|7526.8|7524|7526.8|7524|7527.3|7524.5|7526.8|7524|50
1624875090000|2021-06-28 10:11:30|7526.7|7523.9|7526.2|7523.4|7526.7|7523.9|7525.3|7522.5|45
1624875100000|2021-06-28 10:11:40|7525.8|7523|7525.3|7522.5|7526.3|7523.5|7524.8|7522|71
1624875110000|2021-06-28 10:11:50|7525.7|7522.9|7528.3|7525.5|7528.3|7525.5|7525.7|7522.9|340
1624875120000|2021-06-28 10:12:00|7528.8|7526|7529.3|7526.5|7529.3|7526.5|7528.8|7526|43
1624875130000|2021-06-28 10:12:10|7530.3|7527.5|7532.8|7530|7532.8|7530|7530.3|7527.5|167
1624875140000|2021-06-28 10:12:20|7532.3|7529.5|7531.3|7528.5|7533.3|7530.5|7531.3|7528.5|24
1624875150000|2021-06-28 10:12:30|7531.8|7529|7530.7|7527.9|7532.2|7529.4|7530.3|7527.5|18
1624875160000|2021-06-28 10:12:40|7530.8|7528|7531.2|7528.4|7531.3|7528.5|7530.3|7527.5|4
1624875170000|2021-06-28 10:12:50|7530.7|7527.9|7530.7|7527.9|7530.8|7528|7530.7|7527.9|9
1624875180000|2021-06-28 10:13:00|7530.3|7527.5|7530.2|7527.4|7530.8|7528|7530.2|7527.4|60
1624875190000|2021-06-28 10:13:10|7530.3|7527.5|7530.2|7527.4|7531.2|7528.4|7530.2|7527.4|55
1624875200000|2021-06-28 10:13:20|7530.3|7527.5|7529.3|7526.5|7530.7|7527.9|7529.2|7526.4|51
1624875210000|2021-06-28 10:13:30|7530.2|7527.4|7530.2|7527.4|7530.7|7527.9|7529.3|7526.5|35
1624875220000|2021-06-28 10:13:40|7529.7|7526.9|7529.2|7526.4|7530.2|7527.4|7529.2|7526.4|5
1624875230000|2021-06-28 10:13:50|7529.3|7526.5|7529.7|7526.9|7530.2|7527.4|7529.3|7526.5|21
1624875240000|2021-06-28 10:14:00|7529.2|7526.4|7530.3|7527.5|7530.3|7527.5|7529.2|7526.4|8
1624875250000|2021-06-28 10:14:10|7531.2|7528.4|7530.2|7527.4|7531.2|7528.4|7530.2|7527.4|13
1624875260000|2021-06-28 10:14:20|||||||||1
1624875270000|2021-06-28 10:14:30|7529.8|7527|7530.2|7527.4|7530.7|7527.9|7529.7|7526.9|23
1624875280000|2021-06-28 10:14:40|7529.2|7526.4|7530.2|7527.4|7530.2|7527.4|7529.2|7526.4|6
1624875290000|2021-06-28 10:14:50|7529.7|7526.9|7530.2|7527.4|7530.2|7527.4|7529.2|7526.4|7
1624875300000|2021-06-28 10:15:00|7529.7|7526.9|7529.2|7526.4|7530.2|7527.4|7529.2|7526.4|2
1624875320000|2021-06-28 10:15:20|7528.2|7525.4|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|9
1624875330000|2021-06-28 10:15:30|7528.7|7525.9|7527.7|7524.9|7528.7|7525.9|7527.7|7524.9|11
1624875340000|2021-06-28 10:15:40|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|0
1624875350000|2021-06-28 10:15:50|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7528.2|7525.4|20
1624875370000|2021-06-28 10:16:10|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|41
1624875380000|2021-06-28 10:16:20|7527.3|7524.5|7528.2|7525.4|7528.2|7525.4|7527.3|7524.5|6
1624875400000|2021-06-28 10:16:40|||||||||1
1624875410000|2021-06-28 10:16:50|7527.7|7524.9|7529.2|7526.4|7529.2|7526.4|7527.7|7524.9|23
1624875420000|2021-06-28 10:17:00|7528.2|7525.4|7528.7|7525.9|7529.2|7526.4|7528.2|7525.4|24
1624875430000|2021-06-28 10:17:10|7529.2|7526.4|7528.7|7525.9|7529.2|7526.4|7528.7|7525.9|2
1624875450000|2021-06-28 10:17:30|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7528.7|7525.9|26
1624875460000|2021-06-28 10:17:40|7528.7|7525.9|7529.2|7526.4|7529.2|7526.4|7528.7|7525.9|1
1624875470000|2021-06-28 10:17:50|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|1
1624875480000|2021-06-28 10:18:00|7529.2|7526.4|7529.3|7526.5|7529.3|7526.5|7529.2|7526.4|39
1624875490000|2021-06-28 10:18:10|||||||||15
1624875500000|2021-06-28 10:18:20|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|0
1624875520000|2021-06-28 10:18:40|7528.8|7526|7528.8|7526|7528.8|7526|7528.7|7525.9|4
1624875530000|2021-06-28 10:18:50|7528.3|7525.5|7528.2|7525.4|7528.8|7526|7528.2|7525.4|3
1624875540000|2021-06-28 10:19:00|7527.8|7525|7528.2|7525.4|7528.3|7525.5|7527.8|7525|2
1624875550000|2021-06-28 10:19:10|||||||||2
1624875570000|2021-06-28 10:19:30|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|0
1624875580000|2021-06-28 10:19:40|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7526.2|7523.4|10
1624875590000|2021-06-28 10:19:50|||||||||1
1624875600000|2021-06-28 10:20:00|7526.7|7523.9|7526.2|7523.4|7526.7|7523.9|7526.2|7523.4|3
1624875620000|2021-06-28 10:20:20|||||||||1
1624875630000|2021-06-28 10:20:30|||||||||2
1624875640000|2021-06-28 10:20:40|||||||||22
1624875650000|2021-06-28 10:20:50|7525.2|7522.4|7525.7|7522.9|7525.7|7522.9|7525.2|7522.4|20
1624875660000|2021-06-28 10:21:00|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|5
1624875670000|2021-06-28 10:21:10|||||||||15
1624875680000|2021-06-28 10:21:20|||||||||22
1624875690000|2021-06-28 10:21:30|||||||||1
1624875700000|2021-06-28 10:21:40|||||||||1
1624875710000|2021-06-28 10:21:50|||||||||35
1624875720000|2021-06-28 10:22:00|7524.2|7521.4|7524.2|7521.4|7525.2|7522.4|7524.2|7521.4|33
1624875730000|2021-06-28 10:22:10|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|36
1624875740000|2021-06-28 10:22:20|7525.7|7522.9|7525.7|7522.9|7526.2|7523.4|7525.7|7522.9|5
1624875750000|2021-06-28 10:22:30|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|26
1624875760000|2021-06-28 10:22:40|7524.7|7521.9|7523.2|7520.4|7524.7|7521.9|7523.2|7520.4|26
1624875770000|2021-06-28 10:22:50|||||||||12
1624875790000|2021-06-28 10:23:10|||||||||3
1624875800000|2021-06-28 10:23:20|7522.7|7519.9|7522.2|7519.4|7523.2|7520.4|7522.2|7519.4|24
1624875810000|2021-06-28 10:23:30|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7522.2|7519.4|28
1624875820000|2021-06-28 10:23:40|||||||||4
1624875830000|2021-06-28 10:23:50|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|14
1624875840000|2021-06-28 10:24:00|7523.7|7520.9|7523.7|7520.9|7524.2|7521.4|7523.7|7520.9|10
1624875850000|2021-06-28 10:24:10|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|1
1624875860000|2021-06-28 10:24:20|7524.7|7521.9|7524.7|7521.9|7525.2|7522.4|7524.7|7521.9|4
1624875870000|2021-06-28 10:24:30|7525.2|7522.4|7524.7|7521.9|7525.2|7522.4|7524.7|7521.9|9
1624875890000|2021-06-28 10:24:50|7525.7|7522.9|7525.2|7522.4|7525.7|7522.9|7525.2|7522.4|41
1624875900000|2021-06-28 10:25:00|||||||||3
1624875910000|2021-06-28 10:25:10|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|2
1624875920000|2021-06-28 10:25:20|7526.2|7523.4|7525.2|7522.4|7526.2|7523.4|7525.2|7522.4|0
1624875940000|2021-06-28 10:25:40|7524.7|7521.9|7524.2|7521.4|7524.7|7521.9|7524.2|7521.4|21
1624875950000|2021-06-28 10:25:50|||||||||3
1624875960000|2021-06-28 10:26:00|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7522.2|7519.4|108
1624875970000|2021-06-28 10:26:10|7522.7|7519.9|7522.2|7519.4|7522.7|7519.9|7522.2|7519.4|3
1624875980000|2021-06-28 10:26:20|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|3
1624875990000|2021-06-28 10:26:30|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|3
1624876000000|2021-06-28 10:26:40|||||||||18
1624876010000|2021-06-28 10:26:50|7523.7|7520.9|7524.2|7521.4|7524.2|7521.4|7523.2|7520.4|59
1624876020000|2021-06-28 10:27:00|7523.7|7520.9|7523.2|7520.4|7524.2|7521.4|7523.2|7520.4|31
1624876030000|2021-06-28 10:27:10|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7522.2|7519.4|85
1624876040000|2021-06-28 10:27:20|7523.2|7520.4|7524.7|7521.9|7525.2|7522.4|7523.2|7520.4|28
1624876050000|2021-06-28 10:27:30|7524.2|7521.4|7526.2|7523.4|7526.7|7523.9|7524.2|7521.4|67
1624876060000|2021-06-28 10:27:40|7525.7|7522.9|7526.2|7523.4|7526.2|7523.4|7525.7|7522.9|4
1624876070000|2021-06-28 10:27:50|7526.7|7523.9|7526.2|7523.4|7526.7|7523.9|7526.2|7523.4|3
1624876080000|2021-06-28 10:28:00|7526.7|7523.9|7525.2|7522.4|7526.7|7523.9|7524.2|7521.4|80
1624876090000|2021-06-28 10:28:10|7524.7|7521.9|7523.2|7520.4|7524.7|7521.9|7523.2|7520.4|45
1624876100000|2021-06-28 10:28:20|||||||||1
1624876110000|2021-06-28 10:28:30|||||||||40
1624876120000|2021-06-28 10:28:40|7522.7|7519.9|7522.2|7519.4|7522.7|7519.9|7521.2|7518.4|948
1624876130000|2021-06-28 10:28:50|7521.7|7518.9|7521.2|7518.4|7522.2|7519.4|7521.2|7518.4|11
1624876140000|2021-06-28 10:29:00|7520.2|7517.4|7521.2|7518.4|7521.2|7518.4|7520.2|7517.4|20
1624876150000|2021-06-28 10:29:10|7521.7|7518.9|7521.2|7518.4|7522.2|7519.4|7521.2|7518.4|40
1624876160000|2021-06-28 10:29:20|||||||||5
1624876170000|2021-06-28 10:29:30|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|17
1624876180000|2021-06-28 10:29:40|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7520.7|7517.9|16
1624876200000|2021-06-28 10:30:00|7520.7|7517.9|7520.2|7517.4|7520.7|7517.9|7520.2|7517.4|1
1624876210000|2021-06-28 10:30:10|7520.7|7517.9|7522.2|7519.4|7522.2|7519.4|7520.7|7517.9|3
1624876220000|2021-06-28 10:30:20|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7
1624876230000|2021-06-28 10:30:30|7521.7|7518.9|7521.2|7518.4|7522.2|7519.4|7521.2|7518.4|25
1624876240000|2021-06-28 10:30:40|||||||||3
1624876260000|2021-06-28 10:31:00|||||||||9
1624876270000|2021-06-28 10:31:10|||||||||2
1624876280000|2021-06-28 10:31:20|7520.2|7517.4|7520.7|7517.9|7521.2|7518.4|7520.2|7517.4|10
1624876290000|2021-06-28 10:31:30|7520.2|7517.4|7520.7|7517.9|7520.7|7517.9|7520.2|7517.4|2
1624876300000|2021-06-28 10:31:40|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|0
1624876310000|2021-06-28 10:31:50|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|2
1624876320000|2021-06-28 10:32:00|7519.2|7516.4|7518.2|7515.4|7519.2|7516.4|7518.2|7515.4|112
1624876330000|2021-06-28 10:32:10|7519.2|7516.4|7519.2|7516.4|7519.7|7516.9|7519.2|7516.4|198
1624876340000|2021-06-28 10:32:20|7518.7|7515.9|7519.2|7516.4|7519.2|7516.4|7518.7|7515.9|7
1624876350000|2021-06-28 10:32:30|7518.7|7515.9|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|17
1624876360000|2021-06-28 10:32:40|7518.2|7515.4|7517.2|7514.4|7518.2|7515.4|7516.7|7513.9|93
1624876370000|2021-06-28 10:32:50|||||||||17
1624876380000|2021-06-28 10:33:00|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|11
1624876390000|2021-06-28 10:33:10|7516.2|7513.4|7517.2|7514.4|7517.2|7514.4|7516.2|7513.4|12
1624876400000|2021-06-28 10:33:20|||||||||3
1624876420000|2021-06-28 10:33:40|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|14
1624876430000|2021-06-28 10:33:50|||||||||1
1624876440000|2021-06-28 10:34:00|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|4
1624876450000|2021-06-28 10:34:10|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|5
1624876460000|2021-06-28 10:34:20|7517.2|7514.4|7518.2|7515.4|7518.2|7515.4|7517.2|7514.4|1
1624876470000|2021-06-28 10:34:30|7517.7|7514.9|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|1
1624876480000|2021-06-28 10:34:40|7517.7|7514.9|7517.7|7514.9|7518.2|7515.4|7517.2|7514.4|6
1624876490000|2021-06-28 10:34:50|7517.2|7514.4|7517.2|7514.4|7517.7|7514.9|7516.2|7513.4|31
1624876500000|2021-06-28 10:35:00|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.2|7513.4|7
1624876510000|2021-06-28 10:35:10|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7516.7|7513.9|21
1624876520000|2021-06-28 10:35:20|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|1
1624876530000|2021-06-28 10:35:30|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|5
1624876540000|2021-06-28 10:35:40|7517.2|7514.4|7517.7|7514.9|7518.2|7515.4|7516.7|7513.9|26
1624876550000|2021-06-28 10:35:50|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|1
1624876570000|2021-06-28 10:36:10|7517.7|7514.9|7517.2|7514.4|7517.7|7514.9|7517.2|7514.4|15
1624876580000|2021-06-28 10:36:20|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|1
1624876590000|2021-06-28 10:36:30|||||||||1
1624876600000|2021-06-28 10:36:40|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|1
1624876610000|2021-06-28 10:36:50|7516.7|7513.9|7517.2|7514.4|7517.2|7514.4|7516.7|7513.9|1
1624876620000|2021-06-28 10:37:00|7517.7|7514.9|7517.2|7514.4|7517.7|7514.9|7517.2|7514.4|5
1624876630000|2021-06-28 10:37:10|||||||||2
1624876640000|2021-06-28 10:37:20|||||||||1
1624876660000|2021-06-28 10:37:40|7516.2|7513.4|7517.2|7514.4|7517.2|7514.4|7516.2|7513.4|24
1624876670000|2021-06-28 10:37:50|||||||||5
1624876680000|2021-06-28 10:38:00|||||||||1
1624876690000|2021-06-28 10:38:10|||||||||65
1624876700000|2021-06-28 10:38:20|||||||||2
1624876710000|2021-06-28 10:38:30|||||||||37
1624876720000|2021-06-28 10:38:40|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|14
1624876730000|2021-06-28 10:38:50|7519.2|7516.4|7519.2|7516.4|7519.7|7516.9|7518.7|7515.9|21
1624876750000|2021-06-28 10:39:10|||||||||9
1624876770000|2021-06-28 10:39:30|7518.7|7515.9|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|1
1624876780000|2021-06-28 10:39:40|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7518.7|7515.9|1
1624876790000|2021-06-28 10:39:50|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|25
1624876800000|2021-06-28 10:40:00|||||||||190
1624876810000|2021-06-28 10:40:10|7517.7|7514.9|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|22
1624876820000|2021-06-28 10:40:20|||||||||1
1624876830000|2021-06-28 10:40:30|7517.7|7514.9|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|0
1624876850000|2021-06-28 10:40:50|||||||||4
1624876860000|2021-06-28 10:41:00|||||||||34
1624876870000|2021-06-28 10:41:10|||||||||5
1624876880000|2021-06-28 10:41:20|||||||||16
1624876890000|2021-06-28 10:41:30|||||||||6
1624876900000|2021-06-28 10:41:40|||||||||1
1624876910000|2021-06-28 10:41:50|||||||||4
1624876920000|2021-06-28 10:42:00|||||||||11
1624876930000|2021-06-28 10:42:10|7517.2|7514.4|7518.2|7515.4|7518.2|7515.4|7516.2|7513.4|50
1624876940000|2021-06-28 10:42:20|||||||||4
1624876950000|2021-06-28 10:42:30|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|6
1624876960000|2021-06-28 10:42:40|||||||||1
1624876970000|2021-06-28 10:42:50|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|1
1624877000000|2021-06-28 10:43:20|7519.7|7516.9|7523.2|7520.4|7523.7|7520.9|7519.7|7516.9|65
1624877010000|2021-06-28 10:43:30|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|14
1624877020000|2021-06-28 10:43:40|||||||||1
1624877030000|2021-06-28 10:43:50|7521.2|7518.4|7521.7|7518.9|7521.7|7518.9|7520.2|7517.4|445
1624877040000|2021-06-28 10:44:00|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|0
1624877070000|2021-06-28 10:44:30|||||||||38
1624877080000|2021-06-28 10:44:40|7520.7|7517.9|7521.7|7518.9|7521.7|7518.9|7520.7|7517.9|279
1624877090000|2021-06-28 10:44:50|7521.2|7518.4|7521.7|7518.9|7521.7|7518.9|7521.2|7518.4|19
1624877100000|2021-06-28 10:45:00|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|0
1624877110000|2021-06-28 10:45:10|||||||||3
1624877120000|2021-06-28 10:45:20|||||||||13
1624877130000|2021-06-28 10:45:30|7521.7|7518.9|7522.2|7519.4|7522.2|7519.4|7521.7|7518.9|2
1624877150000|2021-06-28 10:45:50|7521.2|7518.4|7521.2|7518.4|7521.7|7518.9|7521.2|7518.4|3
1624877160000|2021-06-28 10:46:00|||||||||10
1624877170000|2021-06-28 10:46:10|7521.7|7518.9|7522.2|7519.4|7522.2|7519.4|7521.7|7518.9|6
1624877190000|2021-06-28 10:46:30|||||||||1
1624877200000|2021-06-28 10:46:40|||||||||7
1624877220000|2021-06-28 10:47:00|||||||||4
1624877230000|2021-06-28 10:47:10|7522.7|7519.9|7523.2|7520.4|7523.2|7520.4|7522.7|7519.9|3
1624877260000|2021-06-28 10:47:40|7524.2|7521.4|7523.2|7520.4|7524.2|7521.4|7523.2|7520.4|8
1624877280000|2021-06-28 10:48:00|7522.2|7519.4|7522.7|7519.9|7523.2|7520.4|7522.2|7519.4|99
1624877290000|2021-06-28 10:48:10|7523.2|7520.4|7522.7|7519.9|7523.2|7520.4|7522.7|7519.9|1
1624877300000|2021-06-28 10:48:20|7522.2|7519.4|7522.2|7519.4|7522.7|7519.9|7522.2|7519.4|0
1624877320000|2021-06-28 10:48:40|||||||||11
1624877330000|2021-06-28 10:48:50|||||||||1
1624877350000|2021-06-28 10:49:10|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|0
1624877360000|2021-06-28 10:49:20|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1624877370000|2021-06-28 10:49:30|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|8
1624877380000|2021-06-28 10:49:40|7523.7|7520.9|7522.2|7519.4|7523.7|7520.9|7522.2|7519.4|59
1624877400000|2021-06-28 10:50:00|7523.2|7520.4|7522.7|7519.9|7523.2|7520.4|7522.7|7519.9|2
1624877410000|2021-06-28 10:50:10|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|0
1624877440000|2021-06-28 10:50:40|||||||||6
1624877450000|2021-06-28 10:50:50|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|5
1624877460000|2021-06-28 10:51:00|7524.2|7521.4|7523.7|7520.9|7524.2|7521.4|7523.7|7520.9|8
1624877470000|2021-06-28 10:51:10|7523.2|7520.4|7522.7|7519.9|7523.2|7520.4|7522.7|7519.9|1
1624877480000|2021-06-28 10:51:20|7522.2|7519.4|7521.2|7518.4|7522.2|7519.4|7521.2|7518.4|11
1624877490000|2021-06-28 10:51:30|||||||||5
1624877500000|2021-06-28 10:51:40|||||||||2
1624877510000|2021-06-28 10:51:50|7522.2|7519.4|7521.7|7518.9|7522.2|7519.4|7521.7|7518.9|4
1624877520000|2021-06-28 10:52:00|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7521.7|7518.9|1
1624877530000|2021-06-28 10:52:10|7521.7|7518.9|7521.7|7518.9|7522.2|7519.4|7521.7|7518.9|0
1624877540000|2021-06-28 10:52:20|||||||||1
1624877560000|2021-06-28 10:52:40|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|0
1624877600000|2021-06-28 10:53:20|||||||||11
1624877610000|2021-06-28 10:53:30|7521.7|7518.9|7522.2|7519.4|7522.2|7519.4|7521.7|7518.9|113
1624877630000|2021-06-28 10:53:50|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7
1624877640000|2021-06-28 10:54:00|7521.1|7518.3|7519.7|7516.9|7521.1|7518.3|7519.2|7516.4|22
1624877650000|2021-06-28 10:54:10|7519.2|7516.4|7519.2|7516.4|7519.7|7516.9|7519.2|7516.4|3
1624877670000|2021-06-28 10:54:30|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|31
1624877680000|2021-06-28 10:54:40|7518.2|7515.4|7519.2|7516.4|7519.2|7516.4|7518.2|7515.4|6
1624877690000|2021-06-28 10:54:50|||||||||2
1624877700000|2021-06-28 10:55:00|7518.7|7515.9|7518.2|7515.4|7518.7|7515.9|7518.2|7515.4|3
1624877720000|2021-06-28 10:55:20|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|4
1624877740000|2021-06-28 10:55:40|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|261
1624877760000|2021-06-28 10:56:00|||||||||11
1624877780000|2021-06-28 10:56:20|7520.7|7517.9|7520.7|7517.9|7521.2|7518.4|7520.7|7517.9|18
1624877790000|2021-06-28 10:56:30|7521.2|7518.4|7520.7|7517.9|7521.2|7518.4|7520.7|7517.9|51
1624877800000|2021-06-28 10:56:40|||||||||51
1624877810000|2021-06-28 10:56:50|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7
1624877820000|2021-06-28 10:57:00|7519.2|7516.4|7520.2|7517.4|7520.2|7517.4|7519.2|7516.4|11
1624877830000|2021-06-28 10:57:10|||||||||11
1624877840000|2021-06-28 10:57:20|7520.7|7517.9|7520.7|7517.9|7521.2|7518.4|7520.7|7517.9|3
1624877850000|2021-06-28 10:57:30|||||||||3
1624877860000|2021-06-28 10:57:40|||||||||1
1624877870000|2021-06-28 10:57:50|7521.2|7518.4|7520.7|7517.9|7521.2|7518.4|7520.7|7517.9|0
1624877880000|2021-06-28 10:58:00|7520.2|7517.4|7520.7|7517.9|7520.7|7517.9|7520.2|7517.4|1
1624877890000|2021-06-28 10:58:10|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|0
1624877900000|2021-06-28 10:58:20|7520.7|7517.9|7520.2|7517.4|7520.7|7517.9|7520.2|7517.4|5
1624877910000|2021-06-28 10:58:30|||||||||4
1624877940000|2021-06-28 10:59:00|7520.1|7517.3|7520.2|7517.4|7520.7|7517.9|7519.2|7516.4|87
1624877960000|2021-06-28 10:59:20|7520.7|7517.9|7520.2|7517.4|7520.7|7517.9|7520.2|7517.4|44
1624877970000|2021-06-28 10:59:30|||||||||1
1624877990000|2021-06-28 10:59:50|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|4
1624878000000|2021-06-28 11:00:00|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7519.7|7516.9|7
1624878020000|2021-06-28 11:00:20|||||||||1
1624878030000|2021-06-28 11:00:30|7520.7|7517.9|7520.7|7517.9|7520.7|7517.9|7520.7|7517.9|3
1624878040000|2021-06-28 11:00:40|7521.1|7518.3|7520.2|7517.4|7521.1|7518.3|7520.2|7517.4|5
1624878050000|2021-06-28 11:00:50|7520.1|7517.3|7520.1|7517.3|7520.2|7517.4|7520.1|7517.3|0
1624878060000|2021-06-28 11:01:00|7519.2|7516.4|7518.2|7515.4|7519.7|7516.9|7518.2|7515.4|12
1624878070000|2021-06-28 11:01:10|||||||||1
1624878080000|2021-06-28 11:01:20|7518.6|7515.8|7518.2|7515.4|7518.6|7515.8|7518.2|7515.4|18
1624878090000|2021-06-28 11:01:30|7518.6|7515.8|7518.2|7515.4|7518.6|7515.8|7517.7|7514.9|14
1624878100000|2021-06-28 11:01:40|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|10
1624878110000|2021-06-28 11:01:50|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|3
1624878130000|2021-06-28 11:02:10|7518.1|7515.3|7518.2|7515.4|7518.2|7515.4|7518.1|7515.3|27
1624878140000|2021-06-28 11:02:20|||||||||1
1624878150000|2021-06-28 11:02:30|||||||||5
1624878160000|2021-06-28 11:02:40|7520.7|7517.9|7520.2|7517.4|7520.7|7517.9|7520.2|7517.4|274
1624878170000|2021-06-28 11:02:50|7520.1|7517.3|7521.1|7518.3|7521.1|7518.3|7520.1|7517.3|32
1624878180000|2021-06-28 11:03:00|7521.2|7518.4|7522.1|7519.3|7522.2|7519.4|7521.1|7518.3|161
1624878190000|2021-06-28 11:03:10|7521.7|7518.9|7521.1|7518.3|7522.2|7519.4|7521.1|7518.3|2
1624878200000|2021-06-28 11:03:20|7521.2|7518.4|7518.1|7515.3|7521.2|7518.4|7518.1|7515.3|75
1624878210000|2021-06-28 11:03:30|7516.2|7513.4|7517.6|7514.8|7518.1|7515.3|7516.2|7513.4|107
1624878220000|2021-06-28 11:03:40|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|0
1624878230000|2021-06-28 11:03:50|||||||||1
1624878250000|2021-06-28 11:04:10|7517.6|7514.8|7518.1|7515.3|7518.1|7515.3|7517.6|7514.8|7
1624878260000|2021-06-28 11:04:20|||||||||4
1624878270000|2021-06-28 11:04:30|7518.6|7515.8|7518.6|7515.8|7518.7|7515.9|7518.1|7515.3|6
1624878280000|2021-06-28 11:04:40|7518.7|7515.9|7519.1|7516.3|7519.1|7516.3|7518.6|7515.8|0
1624878290000|2021-06-28 11:04:50|7519.6|7516.8|7519.7|7516.9|7520.1|7517.3|7519.1|7516.3|5
1624878300000|2021-06-28 11:05:00|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|2
1624878310000|2021-06-28 11:05:10|||||||||22
1624878320000|2021-06-28 11:05:20|7519.7|7516.9|7519.6|7516.8|7520.1|7517.3|7519.6|7516.8|1
1624878330000|2021-06-28 11:05:30|7519.7|7516.9|7520.1|7517.3|7520.1|7517.3|7519.7|7516.9|0
1624878340000|2021-06-28 11:05:40|||||||||1
1624878350000|2021-06-28 11:05:50|7520.2|7517.4|7519.6|7516.8|7520.2|7517.4|7519.6|7516.8|1
1624878360000|2021-06-28 11:06:00|7519.2|7516.4|7519.1|7516.3|7519.2|7516.4|7519.1|7516.3|0
1624878380000|2021-06-28 11:06:20|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|1
1624878390000|2021-06-28 11:06:30|7518.2|7515.4|7518.1|7515.3|7518.2|7515.4|7518.1|7515.3|1
1624878400000|2021-06-28 11:06:40|7518.2|7515.4|7518.1|7515.3|7518.2|7515.4|7518.1|7515.3|1
1624878410000|2021-06-28 11:06:50|7519.1|7516.3|7520.1|7517.3|7520.7|7517.9|7518.6|7515.8|15
1624878420000|2021-06-28 11:07:00|7520.2|7517.4|7520.1|7517.3|7521.1|7518.3|7520.1|7517.3|2
1624878440000|2021-06-28 11:07:20|||||||||1
1624878470000|2021-06-28 11:07:50|7519.6|7516.8|7519.6|7516.8|7520.1|7517.3|7519.6|7516.8|5
1624878480000|2021-06-28 11:08:00|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|0
1624878500000|2021-06-28 11:08:20|||||||||2
1624878510000|2021-06-28 11:08:30|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|5
1624878520000|2021-06-28 11:08:40|||||||||6
1624878530000|2021-06-28 11:08:50|7520.6|7517.8|7520.1|7517.3|7520.6|7517.8|7520.1|7517.3|1
1624878540000|2021-06-28 11:09:00|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|1
1624878550000|2021-06-28 11:09:10|||||||||2
1624878560000|2021-06-28 11:09:20|7520.1|7517.3|7519.6|7516.8|7520.1|7517.3|7519.1|7516.3|8
1624878570000|2021-06-28 11:09:30|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|4
1624878590000|2021-06-28 11:09:50|||||||||3
1624878600000|2021-06-28 11:10:00|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|30
1624878610000|2021-06-28 11:10:10|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|0
1624878620000|2021-06-28 11:10:20|||||||||3
1624878630000|2021-06-28 11:10:30|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|2
1624878640000|2021-06-28 11:10:40|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.1|7518.3|3
1624878660000|2021-06-28 11:11:00|7522.1|7519.3|7522.1|7519.3|7522.6|7519.8|7521.1|7518.3|39
1624878670000|2021-06-28 11:11:10|7522.6|7519.8|7523.6|7520.8|7525.1|7522.3|7522.6|7519.8|58
1624878690000|2021-06-28 11:11:30|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|3
1624878700000|2021-06-28 11:11:40|7525.1|7522.3|7524.6|7521.8|7525.1|7522.3|7524.6|7521.8|13
1624878710000|2021-06-28 11:11:50|7525.1|7522.3|7524.1|7521.3|7525.1|7522.3|7524.1|7521.3|13
1624878720000|2021-06-28 11:12:00|7523.6|7520.8|7523.1|7520.3|7523.6|7520.8|7523.1|7520.3|3
1624878730000|2021-06-28 11:12:10|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|17
1624878740000|2021-06-28 11:12:20|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|46
1624878750000|2021-06-28 11:12:30|7522.6|7519.8|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|24
1624878760000|2021-06-28 11:12:40|7522.6|7519.8|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|1
1624878770000|2021-06-28 11:12:50|7522.6|7519.8|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|0
1624878780000|2021-06-28 11:13:00|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|8
1624878800000|2021-06-28 11:13:20|7522.1|7519.3|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|12
1624878810000|2021-06-28 11:13:30|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|2
1624878820000|2021-06-28 11:13:40|||||||||2
1624878830000|2021-06-28 11:13:50|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|3
1624878840000|2021-06-28 11:14:00|7522.1|7519.3|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|4
1624878850000|2021-06-28 11:14:10|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|0
1624878860000|2021-06-28 11:14:20|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|0
1624878870000|2021-06-28 11:14:30|7522.6|7519.8|7522.6|7519.8|7523.1|7520.3|7522.6|7519.8|5
1624878880000|2021-06-28 11:14:40|7522.1|7519.3|7521.6|7518.8|7522.6|7519.8|7521.6|7518.8|1
1624878890000|2021-06-28 11:14:50|7522.1|7519.3|7521.1|7518.3|7522.1|7519.3|7521.1|7518.3|11
1624878900000|2021-06-28 11:15:00|7521.6|7518.8|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|0
1624878910000|2021-06-28 11:15:10|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|2
1624878920000|2021-06-28 11:15:20|7521.1|7518.3|7521.1|7518.3|7521.6|7518.8|7521.1|7518.3|2
1624878930000|2021-06-28 11:15:30|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|1
1624878940000|2021-06-28 11:15:40|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|0
1624878950000|2021-06-28 11:15:50|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|0
1624878960000|2021-06-28 11:16:00|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|0
1624878970000|2021-06-28 11:16:10|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|1
1624878980000|2021-06-28 11:16:20|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|6
1624878990000|2021-06-28 11:16:30|||||||||1
1624879020000|2021-06-28 11:17:00|7521.6|7518.8|7521.6|7518.8|7522.1|7519.3|7521.1|7518.3|4
1624879030000|2021-06-28 11:17:10|7522.1|7519.3|7521.1|7518.3|7522.1|7519.3|7521.1|7518.3|1
1624879040000|2021-06-28 11:17:20|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|0
1624879050000|2021-06-28 11:17:30|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|0
1624879060000|2021-06-28 11:17:40|||||||||2
1624879070000|2021-06-28 11:17:50|7524.1|7521.3|7523.1|7520.3|7524.1|7521.3|7523.1|7520.3|25
1624879080000|2021-06-28 11:18:00|||||||||4
1624879120000|2021-06-28 11:18:40|7522.6|7519.8|7522.1|7519.3|7523.1|7520.3|7522.1|7519.3|7
1624879130000|2021-06-28 11:18:50|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|5
1624879140000|2021-06-28 11:19:00|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|2
1624879150000|2021-06-28 11:19:10|7524.1|7521.3|7523.6|7520.8|7524.1|7521.3|7523.6|7520.8|0
1624879160000|2021-06-28 11:19:20|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|2
1624879180000|2021-06-28 11:19:40|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7521.1|7518.3|33
1624879190000|2021-06-28 11:19:50|7522.6|7519.8|7523.1|7520.3|7523.1|7520.3|7522.1|7519.3|9
1624879200000|2021-06-28 11:20:00|||||||||4
1624879210000|2021-06-28 11:20:10|7524.1|7521.3|7523.1|7520.3|7524.1|7521.3|7523.1|7520.3|7
1624879220000|2021-06-28 11:20:20|||||||||10
1624879230000|2021-06-28 11:20:30|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7523.6|7520.8|6
1624879240000|2021-06-28 11:20:40|7523.6|7520.8|7523.1|7520.3|7523.6|7520.8|7523.1|7520.3|4
1624879260000|2021-06-28 11:21:00|7522.6|7519.8|7521.6|7518.8|7522.6|7519.8|7521.1|7518.3|23
1624879270000|2021-06-28 11:21:10|7522.1|7519.3|7521.1|7518.3|7522.1|7519.3|7521.1|7518.3|5
1624879280000|2021-06-28 11:21:20|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|0
1624879290000|2021-06-28 11:21:30|||||||||2
1624879310000|2021-06-28 11:21:50|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|2
1624879320000|2021-06-28 11:22:00|7521.1|7518.3|7522.1|7519.3|7522.1|7519.3|7521.1|7518.3|18
1624879330000|2021-06-28 11:22:10|||||||||1
1624879340000|2021-06-28 11:22:20|7521.6|7518.8|7521.1|7518.3|7521.6|7518.8|7521.1|7518.3|4
1624879350000|2021-06-28 11:22:30|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|4
1624879360000|2021-06-28 11:22:40|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|1
1624879370000|2021-06-28 11:22:50|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|0
1624879390000|2021-06-28 11:23:10|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|3
1624879400000|2021-06-28 11:23:20|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|1
1624879410000|2021-06-28 11:23:30|7521.1|7518.3|7521.6|7518.8|7521.6|7518.8|7521.1|7518.3|2
1624879420000|2021-06-28 11:23:40|||||||||1
1624879450000|2021-06-28 11:24:10|7521.1|7518.3|7521.1|7518.3|7521.6|7518.8|7521.1|7518.3|3
1624879460000|2021-06-28 11:24:20|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|1
1624879470000|2021-06-28 11:24:30|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|0
1624879480000|2021-06-28 11:24:40|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|0
1624879500000|2021-06-28 11:25:00|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|13
1624879510000|2021-06-28 11:25:10|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|2
1624879520000|2021-06-28 11:25:20|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|2
1624879530000|2021-06-28 11:25:30|7523.1|7520.3|7522.6|7519.8|7523.1|7520.3|7522.6|7519.8|35
1624879540000|2021-06-28 11:25:40|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|1
1624879550000|2021-06-28 11:25:50|7521.6|7518.8|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|1
1624879560000|2021-06-28 11:26:00|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|2
1624879570000|2021-06-28 11:26:10|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|0
1624879590000|2021-06-28 11:26:30|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.1|7518.3|9
1624879600000|2021-06-28 11:26:40|7521.1|7518.3|7521.6|7518.8|7521.6|7518.8|7521.1|7518.3|0
1624879610000|2021-06-28 11:26:50|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|2
1624879620000|2021-06-28 11:27:00|||||||||1
1624879640000|2021-06-28 11:27:20|||||||||2
1624879650000|2021-06-28 11:27:30|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|5
1624879660000|2021-06-28 11:27:40|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.1|7516.3|10
1624879680000|2021-06-28 11:28:00|7519.6|7516.8|7519.1|7516.3|7519.6|7516.8|7519.1|7516.3|3
1624879690000|2021-06-28 11:28:10|7519.6|7516.8|7519.1|7516.3|7519.6|7516.8|7519.1|7516.3|101
1624879710000|2021-06-28 11:28:30|||||||||1
1624879720000|2021-06-28 11:28:40|7518.1|7515.3|7518.6|7515.8|7519.1|7516.3|7518.1|7515.3|7
1624879730000|2021-06-28 11:28:50|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|0
1624879740000|2021-06-28 11:29:00|||||||||2
1624879750000|2021-06-28 11:29:10|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|18
1624879760000|2021-06-28 11:29:20|||||||||6
1624879770000|2021-06-28 11:29:30|||||||||3
1624879780000|2021-06-28 11:29:40|||||||||2
1624879800000|2021-06-28 11:30:00|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|32
1624879820000|2021-06-28 11:30:20|||||||||34
1624879830000|2021-06-28 11:30:30|||||||||7
1624879840000|2021-06-28 11:30:40|7520.1|7517.3|7521.1|7518.3|7521.1|7518.3|7520.1|7517.3|41
1624879850000|2021-06-28 11:30:50|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|1
1624879860000|2021-06-28 11:31:00|7519.1|7516.3|7520.1|7517.3|7520.1|7517.3|7519.1|7516.3|15
1624879870000|2021-06-28 11:31:10|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|4
1624879880000|2021-06-28 11:31:20|7519.1|7516.3|7520.1|7517.3|7520.1|7517.3|7519.1|7516.3|14
1624879890000|2021-06-28 11:31:30|||||||||2
1624879920000|2021-06-28 11:32:00|||||||||1
1624879930000|2021-06-28 11:32:10|||||||||2
1624879940000|2021-06-28 11:32:20|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|19
1624879950000|2021-06-28 11:32:30|7520.1|7517.3|7521.1|7518.3|7521.1|7518.3|7520.1|7517.3|11
1624879960000|2021-06-28 11:32:40|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|18
1624879970000|2021-06-28 11:32:50|7521.6|7518.8|7521.1|7518.3|7521.6|7518.8|7521.1|7518.3|5
1624879980000|2021-06-28 11:33:00|||||||||16
1624879990000|2021-06-28 11:33:10|||||||||1
1624880010000|2021-06-28 11:33:30|||||||||10
1624880020000|2021-06-28 11:33:40|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|2
1624880030000|2021-06-28 11:33:50|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|5
1624880040000|2021-06-28 11:34:00|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|6
1624880050000|2021-06-28 11:34:10|||||||||1
1624880060000|2021-06-28 11:34:20|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|8
1624880070000|2021-06-28 11:34:30|||||||||6
1624880080000|2021-06-28 11:34:40|7521.6|7518.8|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|0
1624880090000|2021-06-28 11:34:50|||||||||7
1624880100000|2021-06-28 11:35:00|7522.6|7519.8|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|34
1624880110000|2021-06-28 11:35:10|||||||||1
1624880130000|2021-06-28 11:35:30|||||||||1
1624880140000|2021-06-28 11:35:40|7523.6|7520.8|7523.1|7520.3|7523.6|7520.8|7523.1|7520.3|7
1624880150000|2021-06-28 11:35:50|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7
1624880160000|2021-06-28 11:36:00|7523.1|7520.3|7524.1|7521.3|7524.1|7521.3|7523.1|7520.3|4
1624880180000|2021-06-28 11:36:20|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|15
1624880190000|2021-06-28 11:36:30|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|2
1624880200000|2021-06-28 11:36:40|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|3
1624880210000|2021-06-28 11:36:50|||||||||1
1624880220000|2021-06-28 11:37:00|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|6
1624880230000|2021-06-28 11:37:10|7521.6|7518.8|7521.1|7518.3|7522.1|7519.3|7521.1|7518.3|8
1624880240000|2021-06-28 11:37:20|||||||||2
1624880250000|2021-06-28 11:37:30|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|3
1624880270000|2021-06-28 11:37:50|||||||||2
1624880290000|2021-06-28 11:38:10|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|1
1624880300000|2021-06-28 11:38:20|7519.6|7516.8|7519.1|7516.3|7519.6|7516.8|7519.1|7516.3|2
1624880310000|2021-06-28 11:38:30|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|9
1624880320000|2021-06-28 11:38:40|7520.6|7517.8|7520.6|7517.8|7521.1|7518.3|7520.6|7517.8|20
1624880330000|2021-06-28 11:38:50|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7520.1|7517.3|3
1624880340000|2021-06-28 11:39:00|7520.1|7517.3|7520.6|7517.8|7520.6|7517.8|7520.1|7517.3|9
1624880350000|2021-06-28 11:39:10|7521.1|7518.3|7520.1|7517.3|7521.1|7518.3|7520.1|7517.3|31
1624880370000|2021-06-28 11:39:30|||||||||107
1624880380000|2021-06-28 11:39:40|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|10
1624880390000|2021-06-28 11:39:50|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|0
1624880400000|2021-06-28 11:40:00|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|2
1624880410000|2021-06-28 11:40:10|||||||||1
1624880430000|2021-06-28 11:40:30|||||||||1
1624880440000|2021-06-28 11:40:40|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|0
1624880450000|2021-06-28 11:40:50|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|0
1624880460000|2021-06-28 11:41:00|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|4
1624880470000|2021-06-28 11:41:10|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.1|7519.3|0
1624880480000|2021-06-28 11:41:20|7523.1|7520.3|7522.6|7519.8|7523.1|7520.3|7522.6|7519.8|2
1624880490000|2021-06-28 11:41:30|7522.1|7519.3|7522.6|7519.8|7522.6|7519.8|7522.1|7519.3|3
1624880500000|2021-06-28 11:41:40|7522.1|7519.3|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|2
1624880510000|2021-06-28 11:41:50|7522.6|7519.8|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|2
1624880520000|2021-06-28 11:42:00|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|4
1624880530000|2021-06-28 11:42:10|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|2
1624880550000|2021-06-28 11:42:30|||||||||2
1624880560000|2021-06-28 11:42:40|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|2
1624880580000|2021-06-28 11:43:00|||||||||1
1624880590000|2021-06-28 11:43:10|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|0
1624880620000|2021-06-28 11:43:40|||||||||2
1624880640000|2021-06-28 11:44:00|7522.1|7519.3|7522.6|7519.8|7522.6|7519.8|7522.1|7519.3|8
1624880670000|2021-06-28 11:44:30|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|5
1624880680000|2021-06-28 11:44:40|||||||||1
1624880690000|2021-06-28 11:44:50|||||||||1
1624880700000|2021-06-28 11:45:00|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.1|7519.3|3
1624880720000|2021-06-28 11:45:20|7523.1|7520.3|7524.1|7521.3|7524.1|7521.3|7523.1|7520.3|4
1624880730000|2021-06-28 11:45:30|7523.1|7520.3|7527.1|7524.3|7527.1|7524.3|7523.1|7520.3|163
1624880740000|2021-06-28 11:45:40|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|8
1624880750000|2021-06-28 11:45:50|||||||||20
1624880760000|2021-06-28 11:46:00|7525.1|7522.3|7525.6|7522.8|7525.6|7522.8|7525.1|7522.3|5
1624880780000|2021-06-28 11:46:20|7526.1|7523.3|7524.1|7521.3|7526.1|7523.3|7523.6|7520.8|73
1624880790000|2021-06-28 11:46:30|||||||||9
1624880820000|2021-06-28 11:47:00|7525.1|7522.3|7524.1|7521.3|7525.1|7522.3|7524.1|7521.3|54
1624880830000|2021-06-28 11:47:10|||||||||1
1624880850000|2021-06-28 11:47:30|||||||||46
1624880870000|2021-06-28 11:47:50|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|2
1624880880000|2021-06-28 11:48:00|7524.1|7521.3|7524.1|7521.3|7525.1|7522.3|7524.1|7521.3|64
1624880890000|2021-06-28 11:48:10|||||||||2
1624880910000|2021-06-28 11:48:30|||||||||13
1624880920000|2021-06-28 11:48:40|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7
1624880930000|2021-06-28 11:48:50|||||||||1
1624880940000|2021-06-28 11:49:00|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.1|7522.3|8
1624880950000|2021-06-28 11:49:10|7525.5|7522.7|7522.6|7519.8|7525.5|7522.7|7521.1|7518.3|1210
1624880960000|2021-06-28 11:49:20|7522.1|7519.3|7523.1|7520.3|7523.1|7520.3|7522.1|7519.3|8
1624880970000|2021-06-28 11:49:30|7523|7520.2|7522.6|7519.8|7523|7520.2|7522.6|7519.8|5
1624881000000|2021-06-28 11:50:00|7523|7520.2|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|7
1624881010000|2021-06-28 11:50:10|7523.6|7520.8|7524.1|7521.3|7524.1|7521.3|7523.1|7520.3|10
1624881030000|2021-06-28 11:50:30|||||||||1
1624881040000|2021-06-28 11:50:40|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|23
1624881050000|2021-06-28 11:50:50|||||||||17
1624881060000|2021-06-28 11:51:00|7523|7520.2|7523.1|7520.3|7523.1|7520.3|7523|7520.2|13
1624881070000|2021-06-28 11:51:10|||||||||1
1624881080000|2021-06-28 11:51:20|7523|7520.2|7522.1|7519.3|7523|7520.2|7522.1|7519.3|5
1624881090000|2021-06-28 11:51:30|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|1
1624881100000|2021-06-28 11:51:40|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523|7520.2|8
1624881110000|2021-06-28 11:51:50|7523|7520.2|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|1
1624881120000|2021-06-28 11:52:00|7523|7520.2|7523.1|7520.3|7523.1|7520.3|7523|7520.2|0
1624881130000|2021-06-28 11:52:10|7523|7520.2|7523.1|7520.3|7523.1|7520.3|7523|7520.2|31
1624881140000|2021-06-28 11:52:20|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|0
1624881150000|2021-06-28 11:52:30|||||||||4
1624881160000|2021-06-28 11:52:40|7522.5|7519.7|7522|7519.2|7522.5|7519.7|7522|7519.2|9
1624881170000|2021-06-28 11:52:50|||||||||2
1624881190000|2021-06-28 11:53:10|7521.6|7518.8|7521.1|7518.3|7522|7519.2|7521.1|7518.3|22
1624881200000|2021-06-28 11:53:20|7521|7518.2|7521.5|7518.7|7521.5|7518.7|7521|7518.2|12
1624881210000|2021-06-28 11:53:30|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|0
1624881220000|2021-06-28 11:53:40|7520.5|7517.7|7520.6|7517.8|7520.6|7517.8|7520.5|7517.7|45
1624881230000|2021-06-28 11:53:50|7520.5|7517.7|7521|7518.2|7521|7518.2|7520.5|7517.7|0
1624881240000|2021-06-28 11:54:00|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.5|7517.7|1
1624881250000|2021-06-28 11:54:10|7521|7518.2|7520.5|7517.7|7521|7518.2|7520.5|7517.7|3
1624881270000|2021-06-28 11:54:30|||||||||1
1624881290000|2021-06-28 11:54:50|||||||||2
1624881300000|2021-06-28 11:55:00|||||||||2
1624881310000|2021-06-28 11:55:10|7520.1|7517.3|7520.5|7517.7|7521|7518.2|7520|7517.2|9
1624881320000|2021-06-28 11:55:20|||||||||2
1624881330000|2021-06-28 11:55:30|7521|7518.2|7521|7518.2|7521.5|7518.7|7521|7518.2|6
1624881360000|2021-06-28 11:56:00|7521.5|7518.7|7521|7518.2|7521.5|7518.7|7521|7518.2|55
1624881370000|2021-06-28 11:56:10|7521.5|7518.7|7522|7519.2|7522|7519.2|7521|7518.2|11
1624881380000|2021-06-28 11:56:20|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|9
1624881390000|2021-06-28 11:56:30|7522|7519.2|7521.5|7518.7|7522|7519.2|7521.5|7518.7|4
1624881400000|2021-06-28 11:56:40|7521|7518.2|7521|7518.2|7521.5|7518.7|7521|7518.2|23
1624881410000|2021-06-28 11:56:50|||||||||11
1624881430000|2021-06-28 11:57:10|||||||||7
1624881440000|2021-06-28 11:57:20|7520.5|7517.7|7520|7517.2|7520.5|7517.7|7520|7517.2|11
1624881450000|2021-06-28 11:57:30|7520.5|7517.7|7520.5|7517.7|7521|7518.2|7520.5|7517.7|10
1624881460000|2021-06-28 11:57:40|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|2
1624881470000|2021-06-28 11:57:50|7520.5|7517.7|7520|7517.2|7520.5|7517.7|7520|7517.2|195
1624881480000|2021-06-28 11:58:00|7520.5|7517.7|7521|7518.2|7521|7518.2|7520.5|7517.7|26
1624881490000|2021-06-28 11:58:10|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521|7518.2|73
1624881500000|2021-06-28 11:58:20|7522|7519.2|7523|7520.2|7523|7520.2|7522|7519.2|16
1624881510000|2021-06-28 11:58:30|||||||||5
1624881520000|2021-06-28 11:58:40|||||||||2
1624881530000|2021-06-28 11:58:50|||||||||1
1624881540000|2021-06-28 11:59:00|||||||||5
1624881550000|2021-06-28 11:59:10|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|17
1624881560000|2021-06-28 11:59:20|||||||||5
1624881570000|2021-06-28 11:59:30|7523.5|7520.7|7523|7520.2|7523.5|7520.7|7522|7519.2|10
1624881580000|2021-06-28 11:59:40|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|2
1624881590000|2021-06-28 11:59:50|7524|7521.2|7524|7521.2|7524|7521.2|7523.5|7520.7|0
1624881600000|2021-06-28 12:00:00|7523.5|7520.7|7522|7519.2|7525|7522.2|7522|7519.2|1067
1624881610000|2021-06-28 12:00:10|7521.5|7518.7|7521|7518.2|7521.5|7518.7|7521|7518.2|80
1624881620000|2021-06-28 12:00:20|7520.5|7517.7|7521.5|7518.7|7522|7519.2|7520|7517.2|165
1624881630000|2021-06-28 12:00:30|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|75
1624881640000|2021-06-28 12:00:40|7521.5|7518.7|7522|7519.2|7523|7520.2|7521.5|7518.7|38
1624881650000|2021-06-28 12:00:50|7522.5|7519.7|7522|7519.2|7522.5|7519.7|7522|7519.2|4
1624881660000|2021-06-28 12:01:00|7521|7518.2|7521|7518.2|7521|7518.2|7520|7517.2|68
1624881670000|2021-06-28 12:01:10|7521.5|7518.7|7523|7520.2|7523|7520.2|7521.5|7518.7|75
1624881680000|2021-06-28 12:01:20|7522|7519.2|7522.5|7519.7|7523|7520.2|7522|7519.2|3
1624881690000|2021-06-28 12:01:30|7523|7520.2|7523|7520.2|7523|7520.2|7522.5|7519.7|0
1624881700000|2021-06-28 12:01:40|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|9
1624881710000|2021-06-28 12:01:50|7523|7520.2|7523.5|7520.7|7523.5|7520.7|7523|7520.2|4
1624881720000|2021-06-28 12:02:00|7523|7520.2|7523|7520.2|7523|7520.2|7522.5|7519.7|2
1624881730000|2021-06-28 12:02:10|7522.5|7519.7|7523|7520.2|7523|7520.2|7522.5|7519.7|3
1624881740000|2021-06-28 12:02:20|7522|7519.2|7522|7519.2|7522|7519.2|7521|7518.2|19
1624881750000|2021-06-28 12:02:30|7521.5|7518.7|7521|7518.2|7522|7519.2|7521|7518.2|2
1624881770000|2021-06-28 12:02:50|7520.5|7517.7|7521|7518.2|7521|7518.2|7520.5|7517.7|9
1624881780000|2021-06-28 12:03:00|7520|7517.2|7520|7517.2|7520|7517.2|7518|7515.2|80
1624881790000|2021-06-28 12:03:10|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|2
1624881800000|2021-06-28 12:03:20|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|0
1624881810000|2021-06-28 12:03:30|7520|7517.2|7522|7519.2|7524|7521.2|7520|7517.2|772
1624881820000|2021-06-28 12:03:40|7522.5|7519.7|7522|7519.2|7522.5|7519.7|7522|7519.2|3
1624881830000|2021-06-28 12:03:50|7522.5|7519.7|7523|7520.2|7523|7520.2|7522|7519.2|3
1624881840000|2021-06-28 12:04:00|7522|7519.2|7520|7517.2|7522|7519.2|7520|7517.2|355
1624881860000|2021-06-28 12:04:20|7519.5|7516.7|7520|7517.2|7520|7517.2|7519|7516.2|103
1624881870000|2021-06-28 12:04:30|7519.5|7516.7|7520|7517.2|7520|7517.2|7519.5|7516.7|0
1624881880000|2021-06-28 12:04:40|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1624881890000|2021-06-28 12:04:50|7520|7517.2|7519|7516.2|7520|7517.2|7518|7515.2|9
1624881900000|2021-06-28 12:05:00|7518.5|7515.7|7519|7516.2|7519|7516.2|7518.5|7515.7|1
1624881910000|2021-06-28 12:05:10|7518.5|7515.7|7519|7516.2|7519|7516.2|7518.5|7515.7|8
1624881920000|2021-06-28 12:05:20|7520|7517.2|7520|7517.2|7520|7517.2|7519.5|7516.7|11
1624881930000|2021-06-28 12:05:30|7519.5|7516.7|7519|7516.2|7520|7517.2|7519|7516.2|7
1624881940000|2021-06-28 12:05:40|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519|7516.2|30
1624881960000|2021-06-28 12:06:00|7519|7516.2|7520|7517.2|7520|7517.2|7519|7516.2|3
1624881970000|2021-06-28 12:06:10|7519|7516.2|7519|7516.2|7519|7516.2|7519|7516.2|7
1624881980000|2021-06-28 12:06:20|||||||||32
1624881990000|2021-06-28 12:06:30|7518.5|7515.7|7518.5|7515.7|7519|7516.2|7518|7515.2|42
1624882000000|2021-06-28 12:06:40|7518|7515.2|7518|7515.2|7518|7515.2|7518|7515.2|1
1624882010000|2021-06-28 12:06:50|||||||||20
1624882020000|2021-06-28 12:07:00|7517|7514.2|7514|7511.2|7517|7514.2|7514|7511.2|250
1624882030000|2021-06-28 12:07:10|7515|7512.2|7516|7513.2|7516|7513.2|7514|7511.2|21
1624882040000|2021-06-28 12:07:20|7515.5|7512.7|7512|7509.2|7515.5|7512.7|7511|7508.2|203
1624882050000|2021-06-28 12:07:30|7511|7508.2|7512|7509.2|7512|7509.2|7511|7508.2|31
1624882060000|2021-06-28 12:07:40|7513|7510.2|7513|7510.2|7513|7510.2|7512.5|7509.7|9
1624882070000|2021-06-28 12:07:50|7513.5|7510.7|7513.5|7510.7|7514|7511.2|7513|7510.2|5
1624882080000|2021-06-28 12:08:00|7513|7510.2|7512|7509.2|7514|7511.2|7512|7509.2|22
1624882090000|2021-06-28 12:08:10|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|4
1624882100000|2021-06-28 12:08:20|7512|7509.2|7511.5|7508.7|7512|7509.2|7511|7508.2|40
1624882110000|2021-06-28 12:08:30|7511|7508.2|7511|7508.2|7511|7508.2|7510|7507.2|30
1624882130000|2021-06-28 12:08:50|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|8
1624882140000|2021-06-28 12:09:00|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|39
1624882150000|2021-06-28 12:09:10|7512|7509.2|7512|7509.2|7512|7509.2|7511.5|7508.7|2
1624882160000|2021-06-28 12:09:20|7511.5|7508.7|7511|7508.2|7511.5|7508.7|7511|7508.2|1
1624882170000|2021-06-28 12:09:30|7510|7507.2|7511|7508.2|7511|7508.2|7510|7507.2|29
1624882180000|2021-06-28 12:09:40|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|18
1624882190000|2021-06-28 12:09:50|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|3
1624882200000|2021-06-28 12:10:00|7510|7507.2|7510|7507.2|7511|7508.2|7510|7507.2|10
1624882210000|2021-06-28 12:10:10|7511|7508.2|7510|7507.2|7511|7508.2|7510|7507.2|19
1624882220000|2021-06-28 12:10:20|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7510|7507.2|14
1624882230000|2021-06-28 12:10:30|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7510|7507.2|0
1624882240000|2021-06-28 12:10:40|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7510|7507.2|25
1624882250000|2021-06-28 12:10:50|||||||||5
1624882260000|2021-06-28 12:11:00|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7510|7507.2|8
1624882270000|2021-06-28 12:11:10|||||||||1
1624882280000|2021-06-28 12:11:20|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|10
1624882290000|2021-06-28 12:11:30|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|3
1624882300000|2021-06-28 12:11:40|7512|7509.2|7512.5|7509.7|7513|7510.2|7512|7509.2|3
1624882310000|2021-06-28 12:11:50|7513|7510.2|7512|7509.2|7513|7510.2|7512|7509.2|3
1624882320000|2021-06-28 12:12:00|7513|7510.2|7512|7509.2|7513|7510.2|7512|7509.2|23
1624882330000|2021-06-28 12:12:10|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7511|7508.2|11
1624882340000|2021-06-28 12:12:20|7511|7508.2|7511|7508.2|7512|7509.2|7511|7508.2|37
1624882350000|2021-06-28 12:12:30|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|6
1624882360000|2021-06-28 12:12:40|7511|7508.2|7512.5|7509.7|7513|7510.2|7511|7508.2|26
1624882370000|2021-06-28 12:12:50|7513|7510.2|7512.5|7509.7|7513|7510.2|7512.5|7509.7|10
1624882380000|2021-06-28 12:13:00|7512|7509.2|7513|7510.2|7513|7510.2|7512|7509.2|157
1624882390000|2021-06-28 12:13:10|7513.5|7510.7|7513.5|7510.7|7514|7511.2|7513|7510.2|7
1624882400000|2021-06-28 12:13:20|7514|7511.2|7514|7511.2|7514|7511.2|7514|7511.2|7
1624882410000|2021-06-28 12:13:30|7514.5|7511.7|7515|7512.2|7515|7512.2|7514|7511.2|27
1624882420000|2021-06-28 12:13:40|7514|7511.2|7515|7512.2|7515|7512.2|7514|7511.2|33
1624882430000|2021-06-28 12:13:50|7514|7511.2|7515|7512.2|7515|7512.2|7514|7511.2|13
1624882440000|2021-06-28 12:14:00|7514.5|7511.7|7514|7511.2|7514.5|7511.7|7513|7510.2|41
1624882450000|2021-06-28 12:14:10|7514.5|7511.7|7514|7511.2|7514.5|7511.7|7514|7511.2|19
1624882460000|2021-06-28 12:14:20|7513.5|7510.7|7515|7512.2|7515|7512.2|7513.5|7510.7|67
1624882470000|2021-06-28 12:14:30|7514.5|7511.7|7514|7511.2|7514.5|7511.7|7514|7511.2|24
1624882480000|2021-06-28 12:14:40|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|7514|7511.2|2
1624882500000|2021-06-28 12:15:00|7515|7512.2|7515.5|7512.7|7516|7513.2|7514|7511.2|10
1624882510000|2021-06-28 12:15:10|7516|7513.2|7515|7512.2|7516|7513.2|7515|7512.2|0
1624882520000|2021-06-28 12:15:20|||||||||4
1624882530000|2021-06-28 12:15:30|7514.5|7511.7|7516|7513.2|7516|7513.2|7514|7511.2|15
1624882540000|2021-06-28 12:15:40|7515.5|7512.7|7516|7513.2|7516|7513.2|7515|7512.2|78
1624882550000|2021-06-28 12:15:50|7516.5|7513.7|7517|7514.2|7517.5|7514.7|7516|7513.2|261
1624882560000|2021-06-28 12:16:00|7516.5|7513.7|7517|7514.2|7517|7514.2|7516|7513.2|3
1624882570000|2021-06-28 12:16:10|7516.5|7513.7|7516|7513.2|7516.5|7513.7|7516|7513.2|0
1624882580000|2021-06-28 12:16:20|7517|7514.2|7517|7514.2|7517|7514.2|7517|7514.2|20
1624882590000|2021-06-28 12:16:30|7518|7515.2|7517|7514.2|7518|7515.2|7517|7514.2|57
1624882600000|2021-06-28 12:16:40|7517.5|7514.7|7517.5|7514.7|7518|7515.2|7517|7514.2|51
1624882610000|2021-06-28 12:16:50|7517|7514.2|7517|7514.2|7517.5|7514.7|7517|7514.2|0
1624882620000|2021-06-28 12:17:00|7516.5|7513.7|7517|7514.2|7517|7514.2|7516|7513.2|77
1624882630000|2021-06-28 12:17:10|||||||||3
1624882640000|2021-06-28 12:17:20|7516|7513.2|7516.5|7513.7|7516.5|7513.7|7516|7513.2|43
1624882650000|2021-06-28 12:17:30|7516|7513.2|7517|7514.2|7517|7514.2|7516|7513.2|3
1624882660000|2021-06-28 12:17:40|||||||||2
1624882670000|2021-06-28 12:17:50|||||||||6
1624882680000|2021-06-28 12:18:00|7518|7515.2|7517|7514.2|7518|7515.2|7517|7514.2|10
1624882690000|2021-06-28 12:18:10|7516.5|7513.7|7516.5|7513.7|7517|7514.2|7516|7513.2|23
1624882700000|2021-06-28 12:18:20|7516|7513.2|7516.5|7513.7|7516.5|7513.7|7516|7513.2|2
1624882710000|2021-06-28 12:18:30|7516|7513.2|7516|7513.2|7516.5|7513.7|7516|7513.2|3
1624882730000|2021-06-28 12:18:50|||||||||199
1624882740000|2021-06-28 12:19:00|7516.5|7513.7|7517|7514.2|7517|7514.2|7516|7513.2|22
1624882750000|2021-06-28 12:19:10|7516|7513.2|7514|7511.2|7516|7513.2|7514|7511.2|99
1624882760000|2021-06-28 12:19:20|||||||||12
1624882770000|2021-06-28 12:19:30|7513|7510.2|7513|7510.2|7513|7510.2|7512.5|7509.7|253
1624882790000|2021-06-28 12:19:50|7514|7511.2|7513.5|7510.7|7514|7511.2|7513.5|7510.7|21
1624882800000|2021-06-28 12:20:00|7513|7510.2|7513.5|7510.7|7514|7511.2|7513|7510.2|11
1624882810000|2021-06-28 12:20:10|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|1
1624882820000|2021-06-28 12:20:20|7512|7509.2|7513|7510.2|7513|7510.2|7512|7509.2|67
1624882830000|2021-06-28 12:20:30|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|19
1624882840000|2021-06-28 12:20:40|7510.5|7507.7|7511|7508.2|7511|7508.2|7510|7507.2|60
1624882850000|2021-06-28 12:20:50|7510|7507.2|7510|7507.2|7510.5|7507.7|7510|7507.2|10
1624882860000|2021-06-28 12:21:00|7510.5|7507.7|7511|7508.2|7511|7508.2|7510|7507.2|14
1624882870000|2021-06-28 12:21:10|7510|7507.2|7510|7507.2|7511|7508.2|7510|7507.2|84
1624882880000|2021-06-28 12:21:20|7508|7505.2|7509.5|7506.7|7510|7507.2|7508|7505.2|182
1624882890000|2021-06-28 12:21:30|7510|7507.2|7509|7506.2|7510|7507.2|7509|7506.2|80
1624882900000|2021-06-28 12:21:40|7509.5|7506.7|7510|7507.2|7510|7507.2|7508|7505.2|135
1624882910000|2021-06-28 12:21:50|7509.5|7506.7|7507|7504.2|7509.5|7506.7|7506.5|7503.7|196
1624882920000|2021-06-28 12:22:00|7506.5|7503.7|7508|7505.2|7508|7505.2|7506.5|7503.7|23
1624882930000|2021-06-28 12:22:10|7507.5|7504.7|7508|7505.2|7508|7505.2|7507.5|7504.7|11
1624882940000|2021-06-28 12:22:20|7507|7504.2|7508|7505.2|7508|7505.2|7507|7504.2|40
1624882950000|2021-06-28 12:22:30|7507.5|7504.7|7507|7504.2|7508|7505.2|7507|7504.2|30
1624882960000|2021-06-28 12:22:40|7507.5|7504.7|7508|7505.2|7508|7505.2|7507.5|7504.7|11
1624882970000|2021-06-28 12:22:50|||||||||1
1624882980000|2021-06-28 12:23:00|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|8
1624882990000|2021-06-28 12:23:10|7509.5|7506.7|7509.5|7506.7|7510|7507.2|7509|7506.2|12
1624883000000|2021-06-28 12:23:20|||||||||1
1624883010000|2021-06-28 12:23:30|7510|7507.2|7509.5|7506.7|7510|7507.2|7509.5|7506.7|90
1624883030000|2021-06-28 12:23:50|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|10
1624883040000|2021-06-28 12:24:00|7508.5|7505.7|7508|7505.2|7509|7506.2|7506|7503.2|105
1624883050000|2021-06-28 12:24:10|7509|7506.2|7511.5|7508.7|7512|7509.2|7509|7506.2|43
1624883060000|2021-06-28 12:24:20|7511|7508.2|7510|7507.2|7511|7508.2|7510|7507.2|1367
1624883070000|2021-06-28 12:24:30|7510.5|7507.7|7510.5|7507.7|7511|7508.2|7510|7507.2|33
1624883080000|2021-06-28 12:24:40|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|0
1624883090000|2021-06-28 12:24:50|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|18
1624883100000|2021-06-28 12:25:00|7511.5|7508.7|7511|7508.2|7512|7509.2|7511|7508.2|4
1624883110000|2021-06-28 12:25:10|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511|7508.2|5
1624883120000|2021-06-28 12:25:20|7511|7508.2|7512|7509.2|7512|7509.2|7511|7508.2|15
1624883130000|2021-06-28 12:25:30|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|19
1624883140000|2021-06-28 12:25:40|||||||||18
1624883150000|2021-06-28 12:25:50|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|3
1624883160000|2021-06-28 12:26:00|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|1
1624883170000|2021-06-28 12:26:10|||||||||1
1624883180000|2021-06-28 12:26:20|7510.5|7507.7|7510|7507.2|7511|7508.2|7510|7507.2|28
1624883190000|2021-06-28 12:26:30|7511|7508.2|7510|7507.2|7511|7508.2|7510|7507.2|2
1624883200000|2021-06-28 12:26:40|7510.5|7507.7|7511|7508.2|7511|7508.2|7510|7507.2|11
1624883210000|2021-06-28 12:26:50|||||||||1
1624883230000|2021-06-28 12:27:10|||||||||12
1624883250000|2021-06-28 12:27:30|||||||||36
1624883270000|2021-06-28 12:27:50|||||||||6
1624883280000|2021-06-28 12:28:00|7512|7509.2|7513|7510.2|7514|7511.2|7512|7509.2|96
1624883290000|2021-06-28 12:28:10|||||||||3
1624883300000|2021-06-28 12:28:20|7512|7509.2|7513|7510.2|7513|7510.2|7512|7509.2|123
1624883310000|2021-06-28 12:28:30|7512.5|7509.7|7513|7510.2|7513|7510.2|7512.5|7509.7|7
1624883320000|2021-06-28 12:28:40|7514|7511.2|7513.5|7510.7|7514|7511.2|7513|7510.2|15
1624883330000|2021-06-28 12:28:50|7514|7511.2|7514|7511.2|7514|7511.2|7513.5|7510.7|4
1624883340000|2021-06-28 12:29:00|7513|7510.2|7513|7510.2|7513.5|7510.7|7513|7510.2|6
1624883350000|2021-06-28 12:29:10|7512|7509.2|7513|7510.2|7513|7510.2|7512|7509.2|16
1624883360000|2021-06-28 12:29:20|7512|7509.2|7513.5|7510.7|7513.5|7510.7|7512|7509.2|37
1624883370000|2021-06-28 12:29:30|7513|7510.2|7514|7511.2|7514|7511.2|7513|7510.2|10
1624883380000|2021-06-28 12:29:40|7515|7512.2|7512|7509.2|7515|7512.2|7511|7508.2|2166
1624883390000|2021-06-28 12:29:50|7511.5|7508.7|7512|7509.2|7512|7509.2|7511|7508.2|825
1624883400000|2021-06-28 12:30:00|7511.5|7508.7|7513.5|7510.7|7514|7511.2|7511.5|7508.7|312
1624883410000|2021-06-28 12:30:10|7514|7511.2|7514|7511.2|7516|7513.2|7514|7511.2|45
1624883420000|2021-06-28 12:30:20|||||||||4
1624883430000|2021-06-28 12:30:30|7514.5|7511.7|7515.5|7512.7|7515.5|7512.7|7514.5|7511.7|59
1624883440000|2021-06-28 12:30:40|7515|7512.2|7514.5|7511.7|7515.5|7512.7|7514.5|7511.7|20
1624883450000|2021-06-28 12:30:50|7515|7512.2|7514|7511.2|7515|7512.2|7514|7511.2|150
1624883460000|2021-06-28 12:31:00|7513.5|7510.7|7513.5|7510.7|7514|7511.2|7513.5|7510.7|37
1624883470000|2021-06-28 12:31:10|7513|7510.2|7514|7511.2|7514.5|7511.7|7513|7510.2|7
1624883480000|2021-06-28 12:31:20|7513.5|7510.7|7515|7512.2|7515|7512.2|7513.5|7510.7|196
1624883490000|2021-06-28 12:31:30|7514|7511.2|7513.5|7510.7|7514.5|7511.7|7513.5|7510.7|32
1624883500000|2021-06-28 12:31:40|||||||||7
1624883510000|2021-06-28 12:31:50|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|2
1624883520000|2021-06-28 12:32:00|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513|7510.2|2
1624883530000|2021-06-28 12:32:10|7513|7510.2|7513|7510.2|7514|7511.2|7513|7510.2|4
1624883540000|2021-06-28 12:32:20|7513.5|7510.7|7517|7514.2|7517.5|7514.7|7513.5|7510.7|36
1624883550000|2021-06-28 12:32:30|7516.5|7513.7|7516.5|7513.7|7517|7514.2|7516.5|7513.7|8
1624883560000|2021-06-28 12:32:40|7516|7513.2|7516|7513.2|7517|7514.2|7516|7513.2|5
1624883570000|2021-06-28 12:32:50|7516.5|7513.7|7515.5|7512.7|7516.5|7513.7|7515.5|7512.7|3
1624883580000|2021-06-28 12:33:00|7516|7513.2|7516|7513.2|7517|7514.2|7515.5|7512.7|25
1624883590000|2021-06-28 12:33:10|7516.5|7513.7|7517|7514.2|7517|7514.2|7516|7513.2|4
1624883600000|2021-06-28 12:33:20|7517.5|7514.7|7517|7514.2|7517.5|7514.7|7517|7514.2|1
1624883610000|2021-06-28 12:33:30|7516.5|7513.7|7518|7515.2|7518|7515.2|7516.5|7513.7|36
1624883620000|2021-06-28 12:33:40|7517.5|7514.7|7520|7517.2|7521|7518.2|7517.5|7514.7|67
1624883630000|2021-06-28 12:33:50|7520.5|7517.7|7519.5|7516.7|7520.5|7517.7|7519.5|7516.7|35
1624883640000|2021-06-28 12:34:00|7520|7517.2|7520|7517.2|7520|7517.2|7520|7517.2|4
1624883650000|2021-06-28 12:34:10|7520.5|7517.7|7522|7519.2|7522|7519.2|7520.5|7517.7|64
1624883660000|2021-06-28 12:34:20|7522.5|7519.7|7523|7520.2|7524|7521.2|7522|7519.2|38
1624883670000|2021-06-28 12:34:30|7523.5|7520.7|7523|7520.2|7523.5|7520.7|7523|7520.2|10
1624883680000|2021-06-28 12:34:40|7522|7519.2|7524|7521.2|7524|7521.2|7522|7519.2|80
1624883690000|2021-06-28 12:34:50|7523.5|7520.7|7524|7521.2|7524|7521.2|7523|7520.2|9
1624883700000|2021-06-28 12:35:00|7523|7520.2|7521|7518.2|7523|7520.2|7521|7518.2|36
1624883710000|2021-06-28 12:35:10|||||||||25
1624883720000|2021-06-28 12:35:20|7520|7517.2|7521.5|7518.7|7522|7519.2|7520|7517.2|15
1624883730000|2021-06-28 12:35:30|7522|7519.2|7522.5|7519.7|7523|7520.2|7521.5|7518.7|15
1624883740000|2021-06-28 12:35:40|7523|7520.2|7523|7520.2|7523|7520.2|7522|7519.2|11
1624883750000|2021-06-28 12:35:50|7522.5|7519.7|7522.5|7519.7|7523|7520.2|7522.5|7519.7|14
1624883760000|2021-06-28 12:36:00|7523|7520.2|7523.5|7520.7|7524|7521.2|7523|7520.2|51
1624883770000|2021-06-28 12:36:10|7523|7520.2|7523|7520.2|7524|7521.2|7523|7520.2|6
1624883780000|2021-06-28 12:36:20|7523.5|7520.7|7523.5|7520.7|7524|7521.2|7523.5|7520.7|12
1624883790000|2021-06-28 12:36:30|7524|7521.2|7524|7521.2|7524|7521.2|7523.5|7520.7|3
1624883800000|2021-06-28 12:36:40|7524.9|7522.1|7529|7526.2|7529|7526.2|7524.9|7522.1|174
1624883810000|2021-06-28 12:36:50|7529.5|7526.7|7529|7526.2|7530|7527.2|7529|7526.2|100
1624883820000|2021-06-28 12:37:00|7528|7525.2|7529|7526.2|7529|7526.2|7528|7525.2|17
1624883830000|2021-06-28 12:37:10|7529.5|7526.7|7529|7526.2|7529.5|7526.7|7528|7525.2|13
1624883840000|2021-06-28 12:37:20|7528.5|7525.7|7529.5|7526.7|7530|7527.2|7528.5|7525.7|11
1624883850000|2021-06-28 12:37:30|7530|7527.2|7529|7526.2|7530|7527.2|7529|7526.2|27
1624883860000|2021-06-28 12:37:40|7529.5|7526.7|7530|7527.2|7530|7527.2|7529.5|7526.7|5
1624883870000|2021-06-28 12:37:50|7529.5|7526.7|7530|7527.2|7530|7527.2|7529.5|7526.7|0
1624883880000|2021-06-28 12:38:00|||||||||1
1624883890000|2021-06-28 12:38:10|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|5
1624883900000|2021-06-28 12:38:20|7530|7527.2|7530|7527.2|7530.5|7527.7|7529.5|7526.7|4
1624883910000|2021-06-28 12:38:30|7529.5|7526.7|7529.5|7526.7|7530|7527.2|7529|7526.2|8
1624883920000|2021-06-28 12:38:40|7529|7526.2|7529|7526.2|7529.5|7526.7|7529|7526.2|0
1624883930000|2021-06-28 12:38:50|7529.5|7526.7|7529|7526.2|7529.5|7526.7|7528.5|7525.7|5
1624883940000|2021-06-28 12:39:00|||||||||3
1624883950000|2021-06-28 12:39:10|7529.5|7526.7|7530|7527.2|7530|7527.2|7529.5|7526.7|8
1624883960000|2021-06-28 12:39:20|7530.5|7527.7|7531.5|7528.7|7531.9|7529.1|7530|7527.2|29
1624883970000|2021-06-28 12:39:30|7532|7529.2|7531|7528.2|7532|7529.2|7530.9|7528.1|2
1624883980000|2021-06-28 12:39:40|7531.9|7529.1|7531.5|7528.7|7532|7529.2|7531.5|7528.7|16
1624883990000|2021-06-28 12:39:50|7531|7528.2|7532|7529.2|7532|7529.2|7531|7528.2|5
1624884000000|2021-06-28 12:40:00|7531.5|7528.7|7531.5|7528.7|7532|7529.2|7531.5|7528.7|8
1624884010000|2021-06-28 12:40:10|7531.4|7528.6|7531|7528.2|7531.4|7528.6|7531|7528.2|8
1624884020000|2021-06-28 12:40:20|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|20
1624884030000|2021-06-28 12:40:30|7531|7528.2|7528.9|7526.1|7531|7528.2|7528.4|7525.6|332
1624884040000|2021-06-28 12:40:40|7528.4|7525.6|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|11
1624884050000|2021-06-28 12:40:50|7528|7525.2|7529.4|7526.6|7529.4|7526.6|7528|7525.2|6
1624884060000|2021-06-28 12:41:00|7528.9|7526.1|7529.9|7527.1|7529.9|7527.1|7528.4|7525.6|3
1624884070000|2021-06-28 12:41:10|7530|7527.2|7530.4|7527.6|7530.4|7527.6|7530|7527.2|81
1624884080000|2021-06-28 12:41:20|7529.9|7527.1|7528.9|7526.1|7529.9|7527.1|7528.9|7526.1|28
1624884090000|2021-06-28 12:41:30|7528.4|7525.6|7528.9|7526.1|7529.4|7526.6|7527.9|7525.1|38
1624884100000|2021-06-28 12:41:40|7529.4|7526.6|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|24
1624884110000|2021-06-28 12:41:50|7527.9|7525.1|7528.9|7526.1|7528.9|7526.1|7527.9|7525.1|32
1624884120000|2021-06-28 12:42:00|7528.4|7525.6|7528.4|7525.6|7528.9|7526.1|7528.4|7525.6|10
1624884130000|2021-06-28 12:42:10|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7527.9|7525.1|31
1624884140000|2021-06-28 12:42:20|7529.4|7526.6|7528.9|7526.1|7529.9|7527.1|7528.9|7526.1|11
1624884150000|2021-06-28 12:42:30|7528.4|7525.6|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|17
1624884160000|2021-06-28 12:42:40|||||||||8
1624884170000|2021-06-28 12:42:50|7527.4|7524.6|7527.4|7524.6|7527.9|7525.1|7526.9|7524.1|78
1624884180000|2021-06-28 12:43:00|7527.9|7525.1|7528.9|7526.1|7528.9|7526.1|7526.9|7524.1|30
1624884190000|2021-06-28 12:43:10|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|19
1624884200000|2021-06-28 12:43:20|||||||||1
1624884210000|2021-06-28 12:43:30|7527.4|7524.6|7526.9|7524.1|7527.4|7524.6|7526.9|7524.1|33
1624884220000|2021-06-28 12:43:40|7526.4|7523.6|7526.9|7524.1|7526.9|7524.1|7526.4|7523.6|44
1624884230000|2021-06-28 12:43:50|7526.4|7523.6|7527.9|7525.1|7527.9|7525.1|7526.4|7523.6|11
1624884240000|2021-06-28 12:44:00|7528.4|7525.6|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|12
1624884250000|2021-06-28 12:44:10|7527.4|7524.6|7527.9|7525.1|7527.9|7525.1|7527.4|7524.6|3
1624884260000|2021-06-28 12:44:20|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|16
1624884270000|2021-06-28 12:44:30|7527.4|7524.6|7525.9|7523.1|7527.4|7524.6|7525.4|7522.6|49
1624884280000|2021-06-28 12:44:40|7526.4|7523.6|7524.9|7522.1|7526.9|7524.1|7524.9|7522.1|60
1624884290000|2021-06-28 12:44:50|7524.4|7521.6|7524.4|7521.6|7524.9|7522.1|7522.9|7520.1|81
1624884300000|2021-06-28 12:45:00|7523.9|7521.1|7524.4|7521.6|7524.4|7521.6|7523.9|7521.1|13
1624884310000|2021-06-28 12:45:10|7523.9|7521.1|7524.4|7521.6|7524.4|7521.6|7523.9|7521.1|8
1624884320000|2021-06-28 12:45:20|7523.9|7521.1|7524.4|7521.6|7524.4|7521.6|7523.9|7521.1|19
1624884330000|2021-06-28 12:45:30|7524.9|7522.1|7523.9|7521.1|7524.9|7522.1|7523.9|7521.1|7
1624884340000|2021-06-28 12:45:40|||||||||2
1624884350000|2021-06-28 12:45:50|7524.4|7521.6|7524.4|7521.6|7524.9|7522.1|7524.4|7521.6|5
1624884360000|2021-06-28 12:46:00|7523.9|7521.1|7524.4|7521.6|7524.9|7522.1|7523.9|7521.1|14
1624884370000|2021-06-28 12:46:10|7523.9|7521.1|7523.9|7521.1|7523.9|7521.1|7523.9|7521.1|4
1624884380000|2021-06-28 12:46:20|7523.4|7520.6|7522.9|7520.1|7523.4|7520.6|7522.9|7520.1|16
1624884390000|2021-06-28 12:46:30|7523.9|7521.1|7524.4|7521.6|7524.9|7522.1|7523.9|7521.1|24
1624884400000|2021-06-28 12:46:40|7524.9|7522.1|7524.9|7522.1|7525.9|7523.1|7523.9|7521.1|76
1624884410000|2021-06-28 12:46:50|||||||||37
1624884420000|2021-06-28 12:47:00|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7523.9|7521.1|108
1624884430000|2021-06-28 12:47:10|7523.9|7521.1|7525.9|7523.1|7525.9|7523.1|7523.9|7521.1|210
1624884440000|2021-06-28 12:47:20|7525.4|7522.6|7525.4|7522.6|7525.9|7523.1|7525.4|7522.6|534
1624884450000|2021-06-28 12:47:30|7524.9|7522.1|7524.9|7522.1|7525.4|7522.6|7524.9|7522.1|78
1624884460000|2021-06-28 12:47:40|7525.4|7522.6|7524.9|7522.1|7525.4|7522.6|7524.9|7522.1|7
1624884470000|2021-06-28 12:47:50|7525.4|7522.6|7525.9|7523.1|7526.9|7524.1|7525.4|7522.6|735
1624884480000|2021-06-28 12:48:00|7526.4|7523.6|7525.9|7523.1|7526.4|7523.6|7525.9|7523.1|8
1624884490000|2021-06-28 12:48:10|7527.9|7525.1|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|79
1624884500000|2021-06-28 12:48:20|7528.9|7526.1|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|21
1624884510000|2021-06-28 12:48:30|7527.4|7524.6|7526.9|7524.1|7527.4|7524.6|7525.9|7523.1|251
1624884520000|2021-06-28 12:48:40|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|4
1624884530000|2021-06-28 12:48:50|7527.4|7524.6|7526.9|7524.1|7527.9|7525.1|7526.9|7524.1|4
1624884540000|2021-06-28 12:49:00|7527.4|7524.6|7526.9|7524.1|7527.4|7524.6|7526.4|7523.6|12
1624884550000|2021-06-28 12:49:10|7527.4|7524.6|7527.9|7525.1|7527.9|7525.1|7526.9|7524.1|4
1624884560000|2021-06-28 12:49:20|7527.4|7524.6|7527.4|7524.6|7527.9|7525.1|7527.4|7524.6|3
1624884570000|2021-06-28 12:49:30|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|2
1624884590000|2021-06-28 12:49:50|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7526.9|7524.1|4
1624884600000|2021-06-28 12:50:00|7527.9|7525.1|7526.4|7523.6|7528.4|7525.6|7525.9|7523.1|101
1624884610000|2021-06-28 12:50:10|7525.9|7523.1|7524.9|7522.1|7525.9|7523.1|7524.9|7522.1|5
1624884620000|2021-06-28 12:50:20|7525.9|7523.1|7525.4|7522.6|7525.9|7523.1|7524.9|7522.1|54
1624884630000|2021-06-28 12:50:30|7525.9|7523.1|7524.9|7522.1|7525.9|7523.1|7524.9|7522.1|4
1624884640000|2021-06-28 12:50:40|||||||||2
1624884650000|2021-06-28 12:50:50|7524.4|7521.6|7524.9|7522.1|7525.9|7523.1|7524.4|7521.6|28
1624884660000|2021-06-28 12:51:00|7525.4|7522.6|7524.9|7522.1|7525.4|7522.6|7524.9|7522.1|5
1624884670000|2021-06-28 12:51:10|7525.4|7522.6|7524.9|7522.1|7525.4|7522.6|7524.9|7522.1|11
1624884680000|2021-06-28 12:51:20|7525.4|7522.6|7524.9|7522.1|7525.4|7522.6|7524.9|7522.1|5
1624884690000|2021-06-28 12:51:30|7523.9|7521.1|7523.9|7521.1|7523.9|7521.1|7522.9|7520.1|16
1624884700000|2021-06-28 12:51:40|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|44
1624884710000|2021-06-28 12:51:50|7523.4|7520.6|7522.9|7520.1|7523.9|7521.1|7522.9|7520.1|2
1624884720000|2021-06-28 12:52:00|7523.4|7520.6|7522.9|7520.1|7523.4|7520.6|7522.9|7520.1|3
1624884730000|2021-06-28 12:52:10|7523.4|7520.6|7521.9|7519.1|7523.4|7520.6|7521.9|7519.1|317
1624884740000|2021-06-28 12:52:20|||||||||12
1624884750000|2021-06-28 12:52:30|7521.4|7518.6|7520.9|7518.1|7521.4|7518.6|7520.9|7518.1|4
1624884760000|2021-06-28 12:52:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|34
1624884770000|2021-06-28 12:52:50|||||||||110
1624884780000|2021-06-28 12:53:00|||||||||9
1624884790000|2021-06-28 12:53:10|7523.4|7520.6|7523.9|7521.1|7523.9|7521.1|7523.4|7520.6|300
1624884800000|2021-06-28 12:53:20|7523.4|7520.6|7523.9|7521.1|7523.9|7521.1|7523.4|7520.6|9
1624884810000|2021-06-28 12:53:30|||||||||2
1624884820000|2021-06-28 12:53:40|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|13
1624884830000|2021-06-28 12:53:50|||||||||1
1624884840000|2021-06-28 12:54:00|7523.4|7520.6|7523.9|7521.1|7523.9|7521.1|7523.4|7520.6|4
1624884850000|2021-06-28 12:54:10|7522.9|7520.1|7523.4|7520.6|7523.4|7520.6|7522.9|7520.1|14
1624884860000|2021-06-28 12:54:20|7522.9|7520.1|7522.9|7520.1|7523.4|7520.6|7522.9|7520.1|1
1624884870000|2021-06-28 12:54:30|7523.4|7520.6|7523.4|7520.6|7523.9|7521.1|7523.4|7520.6|2
1624884880000|2021-06-28 12:54:40|7523.9|7521.1|7524.9|7522.1|7524.9|7522.1|7523.4|7520.6|26
1624884890000|2021-06-28 12:54:50|7523.9|7521.1|7525.9|7523.1|7525.9|7523.1|7523.9|7521.1|12
1624884900000|2021-06-28 12:55:00|7526.4|7523.6|7525.9|7523.1|7526.9|7524.1|7525.9|7523.1|15
1624884910000|2021-06-28 12:55:10|7524.9|7522.1|7524.4|7521.6|7524.9|7522.1|7524.4|7521.6|19
1624884920000|2021-06-28 12:55:20|7523.9|7521.1|7524.9|7522.1|7524.9|7522.1|7523.9|7521.1|9
1624884930000|2021-06-28 12:55:30|7525.9|7523.1|7526.4|7523.6|7526.9|7524.1|7525.4|7522.6|640
1624884940000|2021-06-28 12:55:40|7525.9|7523.1|7526.9|7524.1|7526.9|7524.1|7525.9|7523.1|3
1624884960000|2021-06-28 12:56:00|7525.9|7523.1|7525.9|7523.1|7526.4|7523.6|7525.9|7523.1|6
1624884970000|2021-06-28 12:56:10|7526.4|7523.6|7525.9|7523.1|7526.9|7524.1|7525.9|7523.1|20
1624884980000|2021-06-28 12:56:20|7524.9|7522.1|7525.4|7522.6|7525.9|7523.1|7524.4|7521.6|43
1624884990000|2021-06-28 12:56:30|7525.9|7523.1|7525.4|7522.6|7525.9|7523.1|7525.4|7522.6|18
1624885000000|2021-06-28 12:56:40|7524.9|7522.1|7524.9|7522.1|7525.9|7523.1|7524.9|7522.1|122
1624885010000|2021-06-28 12:56:50|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7525.4|7522.6|3
1624885020000|2021-06-28 12:57:00|7524.9|7522.1|7523.9|7521.1|7525.9|7523.1|7523.9|7521.1|116
1624885030000|2021-06-28 12:57:10|7524.4|7521.6|7524.9|7522.1|7524.9|7522.1|7524.4|7521.6|89
1624885040000|2021-06-28 12:57:20|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7524.9|7522.1|86
1624885050000|2021-06-28 12:57:30|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7525.4|7522.6|68
1624885060000|2021-06-28 12:57:40|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7525.4|7522.6|6
1624885070000|2021-06-28 12:57:50|7524.9|7522.1|7525.4|7522.6|7525.9|7523.1|7523.9|7521.1|23
1624885080000|2021-06-28 12:58:00|7525.9|7523.1|7524.9|7522.1|7525.9|7523.1|7524.9|7522.1|4
1624885090000|2021-06-28 12:58:10|7524.4|7521.6|7526.4|7523.6|7526.9|7524.1|7523.9|7521.1|40
1624885100000|2021-06-28 12:58:20|7527.4|7524.6|7527.9|7525.1|7527.9|7525.1|7527.4|7524.6|33
1624885110000|2021-06-28 12:58:30|||||||||2
1624885120000|2021-06-28 12:58:40|7527.4|7524.6|7526.9|7524.1|7527.4|7524.6|7525.9|7523.1|13
1624885130000|2021-06-28 12:58:50|7526.4|7523.6|7524.9|7522.1|7526.9|7524.1|7524.9|7522.1|18
1624885140000|2021-06-28 12:59:00|7525.9|7523.1|7523.9|7521.1|7525.9|7523.1|7522.9|7520.1|26
1624885150000|2021-06-28 12:59:10|7523.4|7520.6|7521.4|7518.6|7523.4|7520.6|7520.9|7518.1|88
1624885160000|2021-06-28 12:59:20|7520.9|7518.1|7519.9|7517.1|7520.9|7518.1|7519.9|7517.1|37
1624885170000|2021-06-28 12:59:30|7520.4|7517.6|7520.9|7518.1|7521.9|7519.1|7519.9|7517.1|30
1624885180000|2021-06-28 12:59:40|7521.9|7519.1|7522.9|7520.1|7522.9|7520.1|7520.9|7518.1|12
1624885190000|2021-06-28 12:59:50|||||||||6
1624885200000|2021-06-28 13:00:00|7521.9|7519.1|7512.4|7509.6|7521.9|7519.1|7511.4|7508.6|254
1624885210000|2021-06-28 13:00:10|7512.9|7510.1|7510.9|7508.1|7515.9|7513.1|7510.4|7507.6|982
1624885220000|2021-06-28 13:00:20|7510.4|7507.6|7512.9|7510.1|7512.9|7510.1|7508.9|7506.1|78
1624885230000|2021-06-28 13:00:30|7512.4|7509.6|7516.9|7514.1|7516.9|7514.1|7512.4|7509.6|26
1624885240000|2021-06-28 13:00:40|7516.4|7513.6|7517.9|7515.1|7517.9|7515.1|7515.9|7513.1|66
1624885250000|2021-06-28 13:00:50|7517.4|7514.6|7517.9|7515.1|7517.9|7515.1|7516.9|7514.1|19
1624885260000|2021-06-28 13:01:00|7518.4|7515.6|7516.9|7514.1|7518.9|7516.1|7516.4|7513.6|137
1624885270000|2021-06-28 13:01:10|7515.9|7513.1|7516.9|7514.1|7516.9|7514.1|7513.9|7511.1|30
1624885280000|2021-06-28 13:01:20|7516.4|7513.6|7515.9|7513.1|7516.9|7514.1|7515.9|7513.1|19
1624885290000|2021-06-28 13:01:30|7515.4|7512.6|7515.9|7513.1|7516.4|7513.6|7513.9|7511.1|50
1624885300000|2021-06-28 13:01:40|7516.4|7513.6|7517.9|7515.1|7518.9|7516.1|7515.9|7513.1|22
1624885310000|2021-06-28 13:01:50|7517.4|7514.6|7520.9|7518.1|7520.9|7518.1|7516.9|7514.1|140
1624885320000|2021-06-28 13:02:00|7520.4|7517.6|7516.9|7514.1|7520.9|7518.1|7516.9|7514.1|34
1624885330000|2021-06-28 13:02:10|7515.9|7513.1|7510.9|7508.1|7515.9|7513.1|7508.9|7506.1|59
1624885340000|2021-06-28 13:02:20|7511.4|7508.6|7512.9|7510.1|7512.9|7510.1|7509.9|7507.1|117
1624885350000|2021-06-28 13:02:30|7513.4|7510.6|7513.9|7511.1|7515.9|7513.1|7512.9|7510.1|41
1624885360000|2021-06-28 13:02:40|7513.4|7510.6|7513.4|7510.6|7513.9|7511.1|7512.9|7510.1|4
1624885370000|2021-06-28 13:02:50|7513.9|7511.1|7514.9|7512.1|7515.4|7512.6|7513.4|7510.6|26
1624885380000|2021-06-28 13:03:00|7515.9|7513.1|7514.9|7512.1|7515.9|7513.1|7513.9|7511.1|38
1624885390000|2021-06-28 13:03:10|7514.4|7511.6|7513.4|7510.6|7514.9|7512.1|7513.4|7510.6|22
1624885400000|2021-06-28 13:03:20|7513.9|7511.1|7513.9|7511.1|7514.4|7511.6|7513.4|7510.6|33
1624885410000|2021-06-28 13:03:30|7513.4|7510.6|7514.4|7511.6|7515.4|7512.6|7513.4|7510.6|19
1624885420000|2021-06-28 13:03:40|7514.9|7512.1|7513.9|7511.1|7514.9|7512.1|7513.9|7511.1|5
1624885430000|2021-06-28 13:03:50|7513.4|7510.6|7512.9|7510.1|7513.4|7510.6|7511.4|7508.6|63
1624885440000|2021-06-28 13:04:00|7511.9|7509.1|7508.9|7506.1|7512.4|7509.6|7507.9|7505.1|98
1624885450000|2021-06-28 13:04:10|7509.9|7507.1|7513.9|7511.1|7515.4|7512.6|7508.9|7506.1|50
1624885460000|2021-06-28 13:04:20|7512.9|7510.1|7512.4|7509.6|7513.9|7511.1|7511.9|7509.1|289
1624885470000|2021-06-28 13:04:30|7512.9|7510.1|7516.9|7514.1|7517.9|7515.1|7512.9|7510.1|20
1624885480000|2021-06-28 13:04:40|7517.9|7515.1|7519.9|7517.1|7520.9|7518.1|7515.9|7513.1|44
1624885490000|2021-06-28 13:04:50|7519.4|7516.6|7517.9|7515.1|7519.4|7516.6|7516.9|7514.1|35
1624885500000|2021-06-28 13:05:00|7517.4|7514.6|7518.4|7515.6|7519.9|7517.1|7516.4|7513.6|38
1624885510000|2021-06-28 13:05:10|7518.9|7516.1|7517.9|7515.1|7520.4|7517.6|7517.9|7515.1|29
1624885520000|2021-06-28 13:05:20|7518.4|7515.6|7519.4|7516.6|7519.9|7517.1|7518.4|7515.6|63
1624885530000|2021-06-28 13:05:30|7518.9|7516.1|7516.4|7513.6|7518.9|7516.1|7515.9|7513.1|96
1624885540000|2021-06-28 13:05:40|7516.9|7514.1|7517.9|7515.1|7518.9|7516.1|7516.9|7514.1|70
1624885550000|2021-06-28 13:05:50|7517.4|7514.6|7517.9|7515.1|7517.9|7515.1|7516.9|7514.1|17
1624885560000|2021-06-28 13:06:00|7518.4|7515.6|7517.9|7515.1|7518.9|7516.1|7516.4|7513.6|53
1624885570000|2021-06-28 13:06:10|7517.4|7514.6|7516.9|7514.1|7517.4|7514.6|7516.9|7514.1|13
1624885580000|2021-06-28 13:06:20|7515.9|7513.1|7516.9|7514.1|7517.9|7515.1|7515.9|7513.1|21
1624885590000|2021-06-28 13:06:30|7517.4|7514.6|7517.9|7515.1|7517.9|7515.1|7516.4|7513.6|12
1624885600000|2021-06-28 13:06:40|7518.9|7516.1|7519.4|7516.6|7519.9|7517.1|7517.9|7515.1|77
1624885610000|2021-06-28 13:06:50|7518.9|7516.1|7523.9|7521.1|7523.9|7521.1|7518.9|7516.1|68
1624885620000|2021-06-28 13:07:00|7524.4|7521.6|7520.9|7518.1|7524.4|7521.6|7519.9|7517.1|184
1624885630000|2021-06-28 13:07:10|7521.4|7518.6|7519.9|7517.1|7521.4|7518.6|7518.9|7516.1|9
1624885640000|2021-06-28 13:07:20|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7517.9|7515.1|31
1624885650000|2021-06-28 13:07:30|7519.4|7516.6|7519.9|7517.1|7520.9|7518.1|7518.9|7516.1|22
1624885660000|2021-06-28 13:07:40|7519.4|7516.6|7519.4|7516.6|7520.4|7517.6|7518.9|7516.1|5
1624885670000|2021-06-28 13:07:50|7518.9|7516.1|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|25
1624885680000|2021-06-28 13:08:00|7518.9|7516.1|7516.9|7514.1|7519.9|7517.1|7516.9|7514.1|13
1624885690000|2021-06-28 13:08:10|7515.9|7513.1|7517.9|7515.1|7518.4|7515.6|7514.9|7512.1|270
1624885700000|2021-06-28 13:08:20|7518.9|7516.1|7518.4|7515.6|7519.9|7517.1|7517.9|7515.1|37
1624885710000|2021-06-28 13:08:30|7517.9|7515.1|7516.4|7513.6|7519.4|7516.6|7516.4|7513.6|463
1624885720000|2021-06-28 13:08:40|7516.9|7514.1|7514.9|7512.1|7516.9|7514.1|7512.9|7510.1|108
1624885730000|2021-06-28 13:08:50|7515.9|7513.1|7515.9|7513.1|7516.9|7514.1|7515.4|7512.6|30
1624885740000|2021-06-28 13:09:00|7515.4|7512.6|7512.4|7509.6|7515.4|7512.6|7511.9|7509.1|142
1624885750000|2021-06-28 13:09:10|7511.9|7509.1|7510.9|7508.1|7512.4|7509.6|7510.4|7507.6|35
1624885760000|2021-06-28 13:09:20|7511.4|7508.6|7511.4|7508.6|7511.9|7509.1|7510.9|7508.1|70
1624885770000|2021-06-28 13:09:30|7510.9|7508.1|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|2
1624885780000|2021-06-28 13:09:40|7510.9|7508.1|7509.9|7507.1|7510.9|7508.1|7509.9|7507.1|32
1624885790000|2021-06-28 13:09:50|7508.9|7506.1|7510.4|7507.6|7510.4|7507.6|7508.9|7506.1|39
1624885800000|2021-06-28 13:10:00|7510.9|7508.1|7509.9|7507.1|7511.9|7509.1|7509.9|7507.1|21
1624885810000|2021-06-28 13:10:10|7510.4|7507.6|7510.4|7507.6|7510.9|7508.1|7509.9|7507.1|10
1624885820000|2021-06-28 13:10:20|7510.9|7508.1|7511.9|7509.1|7511.9|7509.1|7509.9|7507.1|6
1624885830000|2021-06-28 13:10:30|7512.9|7510.1|7512.9|7510.1|7513.9|7511.1|7512.9|7510.1|20
1624885840000|2021-06-28 13:10:40|7511.9|7509.1|7511.9|7509.1|7512.9|7510.1|7511.9|7509.1|9
1624885850000|2021-06-28 13:10:50|7511.4|7508.6|7511.9|7509.1|7511.9|7509.1|7510.9|7508.1|9
1624885860000|2021-06-28 13:11:00|7511.4|7508.6|7511.9|7509.1|7511.9|7509.1|7510.9|7508.1|10
1624885870000|2021-06-28 13:11:10|7511.4|7508.6|7511.9|7509.1|7511.9|7509.1|7510.9|7508.1|5
1624885880000|2021-06-28 13:11:20|7510.9|7508.1|7512.4|7509.6|7512.9|7510.1|7510.9|7508.1|12
1624885890000|2021-06-28 13:11:30|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7510.9|7508.1|5
1624885900000|2021-06-28 13:11:40|7511.9|7509.1|7510.4|7507.6|7512.9|7510.1|7509.9|7507.1|17
1624885910000|2021-06-28 13:11:50|7509.9|7507.1|7505.4|7502.6|7509.9|7507.1|7504.9|7502.1|1158
1624885920000|2021-06-28 13:12:00|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7504.4|7501.6|43
1624885930000|2021-06-28 13:12:10|7506.4|7503.6|7507.4|7504.6|7507.9|7505.1|7505.9|7503.1|87
1624885940000|2021-06-28 13:12:20|7506.9|7504.1|7509.9|7507.1|7510.4|7507.6|7506.9|7504.1|128
1624885950000|2021-06-28 13:12:30|7510.4|7507.6|7512.9|7510.1|7513.9|7511.1|7509.9|7507.1|233
1624885960000|2021-06-28 13:12:40|7512.4|7509.6|7510.9|7508.1|7512.4|7509.6|7510.9|7508.1|61
1624885970000|2021-06-28 13:12:50|7510.4|7507.6|7513.9|7511.1|7514.4|7511.6|7509.9|7507.1|48
1624885980000|2021-06-28 13:13:00|7514.4|7511.6|7513.4|7510.6|7514.4|7511.6|7512.9|7510.1|43
1624885990000|2021-06-28 13:13:10|7512.9|7510.1|7511.9|7509.1|7512.9|7510.1|7511.4|7508.6|58
1624886000000|2021-06-28 13:13:20|7511.4|7508.6|7511.9|7509.1|7512.4|7509.6|7510.9|7508.1|61
1624886010000|2021-06-28 13:13:30|7511.4|7508.6|7509.4|7506.6|7511.9|7509.1|7508.9|7506.1|41
1624886020000|2021-06-28 13:13:40|7508.9|7506.1|7509.4|7506.6|7509.9|7507.1|7508.9|7506.1|3
1624886030000|2021-06-28 13:13:50|7508.9|7506.1|7510.9|7508.1|7510.9|7508.1|7508.9|7506.1|20
1624886040000|2021-06-28 13:14:00|7510.4|7507.6|7509.9|7507.1|7511.4|7508.6|7508.9|7506.1|66
1624886050000|2021-06-28 13:14:10|7509.4|7506.6|7507.4|7504.6|7509.4|7506.6|7506.9|7504.1|42
1624886060000|2021-06-28 13:14:20|7507.9|7505.1|7508.9|7506.1|7509.4|7506.6|7506.9|7504.1|82
1624886070000|2021-06-28 13:14:30|7508.4|7505.6|7507.9|7505.1|7508.9|7506.1|7506.9|7504.1|11
1624886080000|2021-06-28 13:14:40|7508.4|7505.6|7505.9|7503.1|7508.9|7506.1|7505.9|7503.1|26
1624886090000|2021-06-28 13:14:50|7506.9|7504.1|7505.4|7502.6|7506.9|7504.1|7505.4|7502.6|34
1624886100000|2021-06-28 13:15:00|7505.9|7503.1|7506.4|7503.6|7506.9|7504.1|7505.9|7503.1|48
1624886110000|2021-06-28 13:15:10|7506.9|7504.1|7506.9|7504.1|7507.9|7505.1|7506.9|7504.1|17
1624886120000|2021-06-28 13:15:20|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.4|7502.6|10
1624886130000|2021-06-28 13:15:30|7505.4|7502.6|7506.4|7503.6|7506.4|7503.6|7503.9|7501.1|52
1624886140000|2021-06-28 13:15:40|7505.9|7503.1|7505.9|7503.1|7507.9|7505.1|7505.9|7503.1|28
1624886150000|2021-06-28 13:15:50|7505.4|7502.6|7505.4|7502.6|7505.9|7503.1|7505.4|7502.6|10
1624886160000|2021-06-28 13:16:00|7505.9|7503.1|7507.4|7504.6|7507.4|7504.6|7504.9|7502.1|17
1624886170000|2021-06-28 13:16:10|7506.9|7504.1|7507.9|7505.1|7507.9|7505.1|7505.9|7503.1|227
1624886180000|2021-06-28 13:16:20|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7507.9|7505.1|13
1624886190000|2021-06-28 13:16:30|7508.9|7506.1|7509.9|7507.1|7509.9|7507.1|7508.4|7505.6|5
1624886200000|2021-06-28 13:16:40|7509.4|7506.6|7507.9|7505.1|7509.9|7507.1|7507.9|7505.1|70
1624886210000|2021-06-28 13:16:50|7508.4|7505.6|7507.9|7505.1|7508.9|7506.1|7507.4|7504.6|6
1624886220000|2021-06-28 13:17:00|7507.4|7504.6|7508.9|7506.1|7509.9|7507.1|7506.9|7504.1|130
1624886230000|2021-06-28 13:17:10|7509.4|7506.6|7507.9|7505.1|7509.9|7507.1|7507.9|7505.1|9
1624886240000|2021-06-28 13:17:20|7508.4|7505.6|7508.9|7506.1|7509.4|7506.6|7507.9|7505.1|9
1624886250000|2021-06-28 13:17:30|7509.4|7506.6|7509.9|7507.1|7509.9|7507.1|7509.4|7506.6|1
1624886260000|2021-06-28 13:17:40|7508.9|7506.1|7506.9|7504.1|7508.9|7506.1|7505.9|7503.1|62
1624886270000|2021-06-28 13:17:50|7507.4|7504.6|7506.9|7504.1|7508.4|7505.6|7506.9|7504.1|14
1624886280000|2021-06-28 13:18:00|7506.4|7503.6|7506.4|7503.6|7506.9|7504.1|7504.9|7502.1|82
1624886290000|2021-06-28 13:18:10|7506.9|7504.1|7506.9|7504.1|7507.9|7505.1|7506.4|7503.6|26
1624886300000|2021-06-28 13:18:20|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7505.9|7503.1|25
1624886310000|2021-06-28 13:18:30|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.4|7502.6|7
1624886320000|2021-06-28 13:18:40|7505.4|7502.6|7505.9|7503.1|7505.9|7503.1|7505.4|7502.6|16
1624886330000|2021-06-28 13:18:50|7506.4|7503.6|7505.4|7502.6|7506.9|7504.1|7504.9|7502.1|368
1624886340000|2021-06-28 13:19:00|7505.9|7503.1|7505.4|7502.6|7506.9|7504.1|7504.9|7502.1|48
1624886350000|2021-06-28 13:19:10|7504.9|7502.1|7503.9|7501.1|7504.9|7502.1|7502.9|7500.1|52
1624886360000|2021-06-28 13:19:20|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7502.9|7500.1|2
1624886370000|2021-06-28 13:19:30|7503.9|7501.1|7502.9|7500.1|7503.9|7501.1|7500.9|7498.1|107
1624886380000|2021-06-28 13:19:40|7503.4|7500.6|7501.4|7498.6|7503.4|7500.6|7501.4|7498.6|17
1624886390000|2021-06-28 13:19:50|7501.9|7499.1|7501.9|7499.1|7502.9|7500.1|7501.9|7499.1|32
1624886400000|2021-06-28 13:20:00|7502.4|7499.6|7502.9|7500.1|7502.9|7500.1|7501.9|7499.1|34
1624886410000|2021-06-28 13:20:10|7503.9|7501.1|7502.4|7499.6|7503.9|7501.1|7501.9|7499.1|137
1624886420000|2021-06-28 13:20:20|7502.9|7500.1|7500.9|7498.1|7502.9|7500.1|7500.9|7498.1|77
1624886430000|2021-06-28 13:20:30|7501.4|7498.6|7501.4|7498.6|7501.9|7499.1|7500.9|7498.1|54
1624886440000|2021-06-28 13:20:40|7500.9|7498.1|7499.9|7497.1|7501.9|7499.1|7498.9|7496.1|50
1624886450000|2021-06-28 13:20:50|7500.9|7498.1|7500.4|7497.6|7500.9|7498.1|7499.4|7496.6|61
1624886460000|2021-06-28 13:21:00|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7499.9|7497.1|15
1624886470000|2021-06-28 13:21:10|7499.9|7497.1|7500.4|7497.6|7500.9|7498.1|7499.4|7496.6|34
1624886480000|2021-06-28 13:21:20|7498.4|7495.6|7499.9|7497.1|7499.9|7497.1|7497.9|7495.1|221
1624886490000|2021-06-28 13:21:30|7499.4|7496.6|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|38
1624886500000|2021-06-28 13:21:40|7498.9|7496.1|7499.9|7497.1|7499.9|7497.1|7498.9|7496.1|16
1624886510000|2021-06-28 13:21:50|7499.4|7496.6|7502.9|7500.1|7502.9|7500.1|7499.4|7496.6|384
1624886520000|2021-06-28 13:22:00|7501.9|7499.1|7501.9|7499.1|7502.9|7500.1|7500.9|7498.1|38
1624886530000|2021-06-28 13:22:10|7501.4|7498.6|7501.9|7499.1|7501.9|7499.1|7500.9|7498.1|12
1624886540000|2021-06-28 13:22:20|7500.9|7498.1|7501.9|7499.1|7501.9|7499.1|7500.9|7498.1|7
1624886550000|2021-06-28 13:22:30|7500.9|7498.1|7499.9|7497.1|7500.9|7498.1|7499.9|7497.1|6
1624886560000|2021-06-28 13:22:40|7500.4|7497.6|7500.9|7498.1|7500.9|7498.1|7500.4|7497.6|8
1624886570000|2021-06-28 13:22:50|7500.4|7497.6|7500.9|7498.1|7501.4|7498.6|7500.4|7497.6|39
1624886580000|2021-06-28 13:23:00|7501.4|7498.6|7502.9|7500.1|7502.9|7500.1|7500.4|7497.6|92
1624886590000|2021-06-28 13:23:10|7502.4|7499.6|7501.9|7499.1|7502.9|7500.1|7500.9|7498.1|22
1624886600000|2021-06-28 13:23:20|7502.9|7500.1|7501.9|7499.1|7502.9|7500.1|7501.4|7498.6|16
1624886610000|2021-06-28 13:23:30|7501.4|7498.6|7500.9|7498.1|7501.9|7499.1|7500.4|7497.6|31
1624886620000|2021-06-28 13:23:40|7501.4|7498.6|7499.9|7497.1|7501.4|7498.6|7499.9|7497.1|59
1624886630000|2021-06-28 13:23:50|7500.4|7497.6|7499.4|7496.6|7500.4|7497.6|7498.9|7496.1|28
1624886640000|2021-06-28 13:24:00|7499.9|7497.1|7498.4|7495.6|7499.9|7497.1|7498.4|7495.6|22
1624886650000|2021-06-28 13:24:10|7498.9|7496.1|7496.9|7494.1|7498.9|7496.1|7496.9|7494.1|56
1624886660000|2021-06-28 13:24:20|7497.9|7495.1|7499.4|7496.6|7499.9|7497.1|7497.4|7494.6|28
1624886670000|2021-06-28 13:24:30|7498.9|7496.1|7500.9|7498.1|7500.9|7498.1|7498.9|7496.1|26
1624886680000|2021-06-28 13:24:40|7501.9|7499.1|7500.9|7498.1|7501.9|7499.1|7500.4|7497.6|16
1624886690000|2021-06-28 13:24:50|7500.4|7497.6|7500.4|7497.6|7501.9|7499.1|7499.9|7497.1|59
1624886700000|2021-06-28 13:25:00|7499.9|7497.1|7500.4|7497.6|7500.9|7498.1|7499.9|7497.1|10
1624886710000|2021-06-28 13:25:10|7499.9|7497.1|7499.9|7497.1|7500.4|7497.6|7499.9|7497.1|1
1624886720000|2021-06-28 13:25:20|7498.9|7496.1|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|16
1624886730000|2021-06-28 13:25:30|7498.9|7496.1|7499.4|7496.6|7499.9|7497.1|7498.9|7496.1|22
1624886740000|2021-06-28 13:25:40|7499.9|7497.1|7502.4|7499.6|7502.9|7500.1|7499.4|7496.6|64
1624886750000|2021-06-28 13:25:50|7502.9|7500.1|7507.9|7505.1|7507.9|7505.1|7502.9|7500.1|290
1624886760000|2021-06-28 13:26:00|7507.4|7504.6|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|28
1624886770000|2021-06-28 13:26:10|7508.4|7505.6|7506.9|7504.1|7508.9|7506.1|7506.9|7504.1|53
1624886780000|2021-06-28 13:26:20|7507.4|7504.6|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|29
1624886790000|2021-06-28 13:26:30|7507.4|7504.6|7507.4|7504.6|7507.9|7505.1|7506.9|7504.1|6
1624886800000|2021-06-28 13:26:40|7506.9|7504.1|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|4
1624886810000|2021-06-28 13:26:50|7506.9|7504.1|7505.4|7502.6|7506.9|7504.1|7503.9|7501.1|106
1624886820000|2021-06-28 13:27:00|7505.9|7503.1|7504.9|7502.1|7505.9|7503.1|7504.9|7502.1|8
1624886830000|2021-06-28 13:27:10|7504.4|7501.6|7503.9|7501.1|7504.9|7502.1|7503.9|7501.1|32
1624886840000|2021-06-28 13:27:20|7504.4|7501.6|7503.9|7501.1|7504.4|7501.6|7503.9|7501.1|4
1624886850000|2021-06-28 13:27:30|7503.4|7500.6|7502.9|7500.1|7503.4|7500.6|7499.9|7497.1|109
1624886860000|2021-06-28 13:27:40|7502.4|7499.6|7502.9|7500.1|7502.9|7500.1|7501.9|7499.1|28
1624886870000|2021-06-28 13:27:50|7501.9|7499.1|7501.9|7499.1|7502.4|7499.6|7501.8|7499|3
1624886880000|2021-06-28 13:28:00|7502.4|7499.6|7500.9|7498.1|7502.4|7499.6|7499.8|7497|20
1624886890000|2021-06-28 13:28:10|7501.4|7498.6|7501.4|7498.6|7501.8|7499|7500.8|7498|7
1624886900000|2021-06-28 13:28:20|7501.3|7498.5|7500.9|7498.1|7501.4|7498.6|7500.9|7498.1|9
1624886910000|2021-06-28 13:28:30|7501.8|7499|7501.8|7499|7501.8|7499|7500.8|7498|51
1624886920000|2021-06-28 13:28:40|7501.4|7498.6|7501.4|7498.6|7501.8|7499|7501.4|7498.6|3
1624886930000|2021-06-28 13:28:50|7501.8|7499|7500.9|7498.1|7501.8|7499|7500.9|7498.1|2
1624886940000|2021-06-28 13:29:00|7501.4|7498.6|7501.4|7498.6|7502.8|7500|7500.9|7498.1|26
1624886950000|2021-06-28 13:29:10|7501.3|7498.5|7500.8|7498|7501.3|7498.5|7500.8|7498|19
1624886960000|2021-06-28 13:29:20|7500.9|7498.1|7501.9|7499.1|7501.9|7499.1|7500.9|7498.1|94
1624886970000|2021-06-28 13:29:30|||||||||4
1624886980000|2021-06-28 13:29:40|7502.8|7500|7501.4|7498.6|7502.8|7500|7501.4|7498.6|29
1624886990000|2021-06-28 13:29:50|7500.9|7498.1|7500.9|7498.1|7501.4|7498.6|7500.9|7498.1|89
1624887000000|2021-06-28 13:30:00|7500.8|7498|7497.9|7495.1|7500.8|7498|7496.9|7494.1|293
1624887010000|2021-06-28 13:30:10|7498.4|7495.6|7498.9|7496.1|7498.9|7496.1|7497.9|7495.1|30
1624887020000|2021-06-28 13:30:20|7499.8|7497|7499.9|7497.1|7500.9|7498.1|7499.8|7497|48
1624887030000|2021-06-28 13:30:30|7499.4|7496.6|7496.9|7494.1|7499.9|7497.1|7496.9|7494.1|38
1624887040000|2021-06-28 13:30:40|7497.3|7494.5|7497.4|7494.6|7497.9|7495.1|7496.9|7494.1|61
1624887050000|2021-06-28 13:30:50|7497.8|7495|7497.9|7495.1|7498.9|7496.1|7497.8|7495|44
1624887060000|2021-06-28 13:31:00|7498.3|7495.5|7492.9|7490.1|7498.4|7495.6|7491.8|7489|308
1624887070000|2021-06-28 13:31:10|7493.3|7490.5|7490.9|7488.1|7493.3|7490.5|7490.8|7488|166
1624887080000|2021-06-28 13:31:20|7491.3|7488.5|7490.9|7488.1|7492.4|7489.6|7490.9|7488.1|56
1624887090000|2021-06-28 13:31:30|7491.8|7489|7492.9|7490.1|7492.9|7490.1|7490.8|7488|136
1624887100000|2021-06-28 13:31:40|7493.9|7491.1|7493.9|7491.1|7494.8|7492|7492.9|7490.1|140
1624887110000|2021-06-28 13:31:50|7493.8|7491|7491.8|7489|7493.8|7491|7490.9|7488.1|17
1624887120000|2021-06-28 13:32:00|7491.9|7489.1|7493.8|7491|7494.3|7491.5|7491.9|7489.1|25
1624887130000|2021-06-28 13:32:10|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7491.9|7489.1|37
1624887140000|2021-06-28 13:32:20|7493.3|7490.5|7492.9|7490.1|7493.9|7491.1|7492.8|7490|44
1624887150000|2021-06-28 13:32:30|7493.3|7490.5|7491.9|7489.1|7493.4|7490.6|7491.3|7488.5|15
1624887160000|2021-06-28 13:32:40|7492.3|7489.5|7491.9|7489.1|7493.4|7490.6|7491.9|7489.1|16
1624887170000|2021-06-28 13:32:50|7492.3|7489.5|7492.8|7490|7492.9|7490.1|7492.3|7489.5|5
1624887180000|2021-06-28 13:33:00|7492.4|7489.6|7490.8|7488|7492.4|7489.6|7490.8|7488|62
1624887190000|2021-06-28 13:33:10|7490.3|7487.5|7490.9|7488.1|7490.9|7488.1|7489.9|7487.1|40
1624887200000|2021-06-28 13:33:20|7490.4|7487.6|7488.9|7486.1|7490.9|7488.1|7488.9|7486.1|146
1624887210000|2021-06-28 13:33:30|7489.3|7486.5|7489.9|7487.1|7489.9|7487.1|7488.8|7486|81
1624887220000|2021-06-28 13:33:40|7489.8|7487|7489.8|7487|7490.8|7488|7488.8|7486|22
1624887230000|2021-06-28 13:33:50|7489.3|7486.5|7489.8|7487|7489.8|7487|7488.8|7486|8
1624887240000|2021-06-28 13:34:00|7489.3|7486.5|7488.3|7485.5|7489.8|7487|7487.8|7485|175
1624887250000|2021-06-28 13:34:10|7488.8|7486|7487.8|7485|7488.8|7486|7487.8|7485|63
1624887260000|2021-06-28 13:34:20|7486.8|7484|7486.8|7484|7487.8|7485|7486.8|7484|40
1624887270000|2021-06-28 13:34:30|7486.3|7483.5|7484.3|7481.5|7486.8|7484|7484.3|7481.5|90
1624887280000|2021-06-28 13:34:40|7483.9|7481.1|7483.4|7480.6|7486.9|7484.1|7483.4|7480.6|101
1624887290000|2021-06-28 13:34:50|7482.9|7480.1|7483.9|7481.1|7484.4|7481.6|7482.9|7480.1|102
1624887300000|2021-06-28 13:35:00|7483.8|7481|7480.4|7477.6|7483.9|7481.1|7478.9|7476.1|223
1624887310000|2021-06-28 13:35:10|7480.3|7477.5|7477.8|7475|7480.3|7477.5|7477.8|7475|130
1624887320000|2021-06-28 13:35:20|7477.9|7475.1|7479.3|7476.5|7479.8|7477|7477.9|7475.1|80
1624887330000|2021-06-28 13:35:30|7478.8|7476|7477.8|7475|7478.8|7476|7477.3|7474.5|65
1624887340000|2021-06-28 13:35:40|7477.3|7474.5|7478.3|7475.5|7478.8|7476|7476.8|7474|34
1624887350000|2021-06-28 13:35:50|7477.8|7475|7476.8|7474|7477.8|7475|7476.8|7474|88
1624887360000|2021-06-28 13:36:00|7475.8|7473|7475.8|7473|7477.8|7475|7475.8|7473|76
1624887370000|2021-06-28 13:36:10|7474.8|7472|7474.8|7472|7475.8|7473|7474.8|7472|92
1624887380000|2021-06-28 13:36:20|7475.8|7473|7475.8|7473|7476.3|7473.5|7474.8|7472|180
1624887390000|2021-06-28 13:36:30|7475.3|7472.5|7474.8|7472|7476.8|7474|7474.8|7472|90
1624887400000|2021-06-28 13:36:40|7473.8|7471|7474.8|7472|7474.8|7472|7473.8|7471|204
1624887410000|2021-06-28 13:36:50|7474.3|7471.5|7474.8|7472|7474.8|7472|7474.3|7471.5|21
1624887420000|2021-06-28 13:37:00|7474.3|7471.5|7478.8|7476|7478.8|7476|7474.3|7471.5|236
1624887430000|2021-06-28 13:37:10|7478.3|7475.5|7476.3|7473.5|7478.3|7475.5|7475.8|7473|71
1624887440000|2021-06-28 13:37:20|7476.8|7474|7476.8|7474|7476.8|7474|7475.8|7473|48
1624887450000|2021-06-28 13:37:30|7477.3|7474.5|7477.8|7475|7477.8|7475|7476.8|7474|34
1624887460000|2021-06-28 13:37:40|7478.3|7475.5|7479.8|7477|7480.3|7477.5|7478.3|7475.5|133
1624887470000|2021-06-28 13:37:50|7480.8|7478|7478.8|7476|7481.3|7478.5|7478.8|7476|78
1624887480000|2021-06-28 13:38:00|7478.3|7475.5|7477.8|7475|7478.8|7476|7476.8|7474|50
1624887490000|2021-06-28 13:38:10|7476.8|7474|7477.3|7474.5|7477.8|7475|7476.8|7474|32
1624887500000|2021-06-28 13:38:20|7476.8|7474|7476.8|7474|7477.8|7475|7476.3|7473.5|19
1624887510000|2021-06-28 13:38:30|7475.8|7473|7476.8|7474|7477.3|7474.5|7475.8|7473|39
1624887520000|2021-06-28 13:38:40|7477.3|7474.5|7476.8|7474|7477.3|7474.5|7476.8|7474|51
1624887530000|2021-06-28 13:38:50|7475.8|7473|7473.8|7471|7476.8|7474|7473.8|7471|91
1624887540000|2021-06-28 13:39:00|7474.3|7471.5|7469.8|7467|7474.3|7471.5|7468.8|7466|232
1624887550000|2021-06-28 13:39:10|7469.3|7466.5|7469.3|7466.5|7469.8|7467|7468.8|7466|80
1624887560000|2021-06-28 13:39:20|7467.9|7465.1|7466.3|7463.5|7467.9|7465.1|7466.3|7463.5|109
1624887570000|2021-06-28 13:39:30|7466.8|7464|7464.3|7461.5|7467.8|7465|7463.8|7461|108
1624887580000|2021-06-28 13:39:40|7464.8|7462|7463.8|7461|7464.8|7462|7463.8|7461|19
1624887590000|2021-06-28 13:39:50|7464.8|7462|7465.3|7462.5|7465.3|7462.5|7463.8|7461|82
1624887600000|2021-06-28 13:40:00|7465.8|7463|7462.8|7460|7465.8|7463|7462.8|7460|180
1624887610000|2021-06-28 13:40:10|||||||||174
1624887620000|2021-06-28 13:40:20|7460.8|7458|7458.8|7456|7461.8|7459|7458.8|7456|181
1624887630000|2021-06-28 13:40:30|7459.3|7456.5|7457.8|7455|7459.8|7457|7457.8|7455|74
1624887640000|2021-06-28 13:40:40|7458.8|7456|7460.8|7458|7461.8|7459|7458.8|7456|207
1624887650000|2021-06-28 13:40:50|7461.8|7459|7467.8|7465|7467.8|7465|7461.8|7459|193
1624887660000|2021-06-28 13:41:00|7466.8|7464|7468.3|7465.5|7468.8|7466|7465.8|7463|277
1624887670000|2021-06-28 13:41:10|7467.8|7465|7468.8|7466|7469.3|7466.5|7466.8|7464|117
1624887680000|2021-06-28 13:41:20|7469.8|7467|7467.8|7465|7469.8|7467|7467.8|7465|96
1624887690000|2021-06-28 13:41:30|7467.3|7464.5|7464.8|7462|7467.3|7464.5|7464.8|7462|64
1624887700000|2021-06-28 13:41:40|7465.3|7462.5|7468.8|7466|7468.8|7466|7464.8|7462|125
1624887710000|2021-06-28 13:41:50|7468.3|7465.5|7462.3|7459.5|7469.3|7466.5|7461.8|7459|459
1624887720000|2021-06-28 13:42:00|7462.8|7460|7459.8|7457|7462.8|7460|7457.8|7455|519
1624887730000|2021-06-28 13:42:10|7460.3|7457.5|7460.8|7458|7461.8|7459|7458.8|7456|78
1624887740000|2021-06-28 13:42:20|7461.3|7458.5|7461.8|7459|7462.3|7459.5|7460.8|7458|115
1624887750000|2021-06-28 13:42:30|7460.8|7458|7460.8|7458|7462.3|7459.5|7460.8|7458|97
1624887760000|2021-06-28 13:42:40|7461.3|7458.5|7461.8|7459|7463.8|7461|7461.3|7458.5|97
1624887770000|2021-06-28 13:42:50|7462.3|7459.5|7460.8|7458|7462.8|7460|7460.8|7458|89
1624887780000|2021-06-28 13:43:00|7461.3|7458.5|7457.8|7455|7461.3|7458.5|7456.8|7454|249
1624887790000|2021-06-28 13:43:10|7457.3|7454.5|7458.8|7456|7460.3|7457.5|7456.8|7454|129
1624887800000|2021-06-28 13:43:20|7459.8|7457|7460.8|7458|7460.8|7458|7459.3|7456.5|82
1624887810000|2021-06-28 13:43:30|7460.3|7457.5|7460.8|7458|7462.8|7460|7458.3|7455.5|212
1624887820000|2021-06-28 13:43:40|7460.3|7457.5|7460.8|7458|7460.8|7458|7458.8|7456|346
1624887830000|2021-06-28 13:43:50|7461.3|7458.5|7461.3|7458.5|7461.8|7459|7460.3|7457.5|192
1624887840000|2021-06-28 13:44:00|7460.8|7458|7459.8|7457|7460.8|7458|7458.8|7456|44
1624887850000|2021-06-28 13:44:10|7459.3|7456.5|7460.8|7458|7460.8|7458|7457.8|7455|26
1624887860000|2021-06-28 13:44:20|7461.3|7458.5|7460.3|7457.5|7461.8|7459|7457.8|7455|88
1624887870000|2021-06-28 13:44:30|7459.8|7457|7459.8|7457|7459.8|7457|7457.8|7455|115
1624887880000|2021-06-28 13:44:40|7460.3|7457.5|7460.8|7458|7460.8|7458|7459.3|7456.5|472
1624887890000|2021-06-28 13:44:50|7461.3|7458.5|7460.8|7458|7461.8|7459|7459.8|7457|57
1624887900000|2021-06-28 13:45:00|7461.3|7458.5|7457.8|7455|7461.8|7459|7457.8|7455|75
1624887910000|2021-06-28 13:45:10|7457.3|7454.5|7451.8|7449|7457.8|7455|7450.3|7447.5|2005
1624887920000|2021-06-28 13:45:20|7452.8|7450|7451.8|7449|7452.8|7450|7451.8|7449|39
1624887930000|2021-06-28 13:45:30|7450.8|7448|7454.3|7451.5|7454.8|7452|7449.8|7447|329
1624887940000|2021-06-28 13:45:40|7453.8|7451|7453.8|7451|7453.8|7451|7452.8|7450|63
1624887950000|2021-06-28 13:45:50|7452.8|7450|7453.3|7450.5|7453.8|7451|7452.8|7450|85
1624887960000|2021-06-28 13:46:00|7452.8|7450|7443.8|7441|7452.8|7450|7442.8|7440|342
1624887970000|2021-06-28 13:46:10|7444.8|7442|7452.8|7450|7453.3|7450.5|7444.8|7442|994
1624887980000|2021-06-28 13:46:20|7452.3|7449.5|7454.8|7452|7454.8|7452|7451.8|7449|333
1624887990000|2021-06-28 13:46:30|7455.8|7453|7453.8|7451|7456.3|7453.5|7453.8|7451|250
1624888000000|2021-06-28 13:46:40|7454.8|7452|7458.8|7456|7458.8|7456|7454.8|7452|50
1624888010000|2021-06-28 13:46:50|7457.8|7455|7456.8|7454|7458.8|7456|7455.8|7453|80
1624888020000|2021-06-28 13:47:00|7457.8|7455|7459.8|7457|7459.8|7457|7455.8|7453|197
1624888030000|2021-06-28 13:47:10|7460.8|7458|7457.3|7454.5|7460.8|7458|7456.3|7453.5|69
1624888040000|2021-06-28 13:47:20|7456.8|7454|7455.8|7453|7457.3|7454.5|7455.8|7453|34
1624888050000|2021-06-28 13:47:30|7456.8|7454|7455.8|7453|7456.8|7454|7455.8|7453|13
1624888060000|2021-06-28 13:47:40|7454.8|7452|7456.8|7454|7457.8|7455|7454.3|7451.5|72
1624888070000|2021-06-28 13:47:50|7457.3|7454.5|7458.8|7456|7459.3|7456.5|7457.3|7454.5|71
1624888080000|2021-06-28 13:48:00|7459.3|7456.5|7457.8|7455|7459.3|7456.5|7455.8|7453|108
1624888090000|2021-06-28 13:48:10|7457.3|7454.5|7455.8|7453|7457.8|7455|7455.8|7453|38
1624888100000|2021-06-28 13:48:20|7455.3|7452.5|7454.3|7451.5|7456.3|7453.5|7454.3|7451.5|29
1624888110000|2021-06-28 13:48:30|7453.8|7451|7452.8|7450|7454.3|7451.5|7452.8|7450|26
1624888120000|2021-06-28 13:48:40|7453.8|7451|7455.8|7453|7455.8|7453|7452.8|7450|332
1624888130000|2021-06-28 13:48:50|7456.8|7454|7454.8|7452|7456.8|7454|7453.8|7451|44
1624888140000|2021-06-28 13:49:00|7454.3|7451.5|7454.8|7452|7456.3|7453.5|7454.3|7451.5|46
1624888150000|2021-06-28 13:49:10|7454.3|7451.5|7457.8|7455|7457.8|7455|7454.3|7451.5|97
1624888160000|2021-06-28 13:49:20|7456.8|7454|7455.8|7453|7457.8|7455|7455.8|7453|94
1624888170000|2021-06-28 13:49:30|7456.3|7453.5|7459.8|7457|7459.8|7457|7456.3|7453.5|97
1624888180000|2021-06-28 13:49:40|7458.8|7456|7459.8|7457|7459.8|7457|7458.3|7455.5|23
1624888190000|2021-06-28 13:49:50|7458.8|7456|7457.8|7455|7458.8|7456|7457.8|7455|11
1624888200000|2021-06-28 13:50:00|7458.3|7455.5|7456.8|7454|7458.3|7455.5|7455.8|7453|46
1624888210000|2021-06-28 13:50:10|7457.8|7455|7456.8|7454|7457.8|7455|7456.8|7454|135
1624888220000|2021-06-28 13:50:20|7457.3|7454.5|7456.8|7454|7457.8|7455|7456.3|7453.5|100
1624888230000|2021-06-28 13:50:30|7455.8|7453|7455.8|7453|7455.8|7453|7454.8|7452|41
1624888240000|2021-06-28 13:50:40|7456.8|7454|7458.8|7456|7458.8|7456|7456.8|7454|59
1624888250000|2021-06-28 13:50:50|7458.3|7455.5|7460.8|7458|7460.8|7458|7458.3|7455.5|283
1624888260000|2021-06-28 13:51:00|7461.3|7458.5|7462.8|7460|7462.8|7460|7459.8|7457|135
1624888270000|2021-06-28 13:51:10|7463.3|7460.5|7464.8|7462|7465.8|7463|7463.3|7460.5|416
1624888280000|2021-06-28 13:51:20|7464.3|7461.5|7464.8|7462|7465.3|7462.5|7463.8|7461|89
1624888290000|2021-06-28 13:51:30|7465.3|7462.5|7469.8|7467|7470.8|7468|7465.3|7462.5|445
1624888300000|2021-06-28 13:51:40|7469.3|7466.5|7468.8|7466|7469.8|7467|7468.3|7465.5|60
1624888310000|2021-06-28 13:51:50|7468.3|7465.5|7470.8|7468|7470.8|7468|7468.3|7465.5|29
1624888320000|2021-06-28 13:52:00|7469.8|7467|7471.8|7469|7471.8|7469|7468.8|7466|122
1624888330000|2021-06-28 13:52:10|7472.8|7470|7471.8|7469|7472.8|7470|7470.8|7468|178
1624888340000|2021-06-28 13:52:20|7472.3|7469.5|7472.8|7470|7473.3|7470.5|7472.3|7469.5|25
1624888350000|2021-06-28 13:52:30|7473.3|7470.5|7471.8|7469|7473.3|7470.5|7471.8|7469|143
1624888360000|2021-06-28 13:52:40|7471.3|7468.5|7470.8|7468|7471.8|7469|7470.8|7468|14
1624888370000|2021-06-28 13:52:50|7469.8|7467|7471.8|7469|7471.8|7469|7469.3|7466.5|48
1624888380000|2021-06-28 13:53:00|7470.8|7468|7463.8|7461|7470.8|7468|7463.8|7461|107
1624888390000|2021-06-28 13:53:10|7464.8|7462|7465.8|7463|7465.8|7463|7464.3|7461.5|96
1624888400000|2021-06-28 13:53:20|7464.8|7462|7464.8|7462|7466.3|7463.5|7463.8|7461|112
1624888410000|2021-06-28 13:53:30|7465.3|7462.5|7463.3|7460.5|7465.3|7462.5|7462.8|7460|100
1624888420000|2021-06-28 13:53:40|7462.8|7460|7460.8|7458|7462.8|7460|7459.8|7457|62
1624888430000|2021-06-28 13:53:50|7460.3|7457.5|7463.3|7460.5|7463.8|7461|7459.8|7457|90
1624888440000|2021-06-28 13:54:00|7462.8|7460|7460.3|7457.5|7462.8|7460|7460.3|7457.5|48
1624888450000|2021-06-28 13:54:10|7459.8|7457|7461.8|7459|7462.3|7459.5|7459.8|7457|29
1624888460000|2021-06-28 13:54:20|7462.3|7459.5|7463.3|7460.5|7463.8|7461|7461.8|7459|310
1624888470000|2021-06-28 13:54:30|7463.8|7461|7462.8|7460|7463.8|7461|7461.8|7459|185
1624888480000|2021-06-28 13:54:40|7461.8|7459|7461.8|7459|7463.3|7460.5|7461.8|7459|154
1624888490000|2021-06-28 13:54:50|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.8|7458|41
1624888500000|2021-06-28 13:55:00|7460.3|7457.5|7461.8|7459|7462.3|7459.5|7459.8|7457|263
1624888510000|2021-06-28 13:55:10|7462.8|7460|7463.8|7461|7464.8|7462|7462.8|7460|43
1624888520000|2021-06-28 13:55:20|7462.8|7460|7460.8|7458|7463.8|7461|7460.8|7458|78
1624888530000|2021-06-28 13:55:30|7460.3|7457.5|7460.8|7458|7460.8|7458|7459.8|7457|14
1624888540000|2021-06-28 13:55:40|7459.8|7457|7460.3|7457.5|7460.3|7457.5|7459.8|7457|20
1624888550000|2021-06-28 13:55:50|7460.8|7458|7461.8|7459|7462.8|7460|7460.8|7458|49
1624888560000|2021-06-28 13:56:00|7461.3|7458.5|7461.3|7458.5|7462.3|7459.5|7460.8|7458|48
1624888570000|2021-06-28 13:56:10|7460.8|7458|7461.8|7459|7461.8|7459|7459.8|7457|17
1624888580000|2021-06-28 13:56:20|7462.3|7459.5|7463.3|7460.5|7463.8|7461|7461.8|7459|174
1624888590000|2021-06-28 13:56:30|7463.8|7461|7463.3|7460.5|7463.8|7461|7461.8|7459|113
1624888600000|2021-06-28 13:56:40|7462.8|7460|7462.8|7460|7463.8|7461|7462.8|7460|34
1624888610000|2021-06-28 13:56:50|7461.8|7459|7458.8|7456|7462.8|7460|7458.8|7456|141
1624888620000|2021-06-28 13:57:00|7459.3|7456.5|7460.8|7458|7460.8|7458|7458.3|7455.5|68
1624888630000|2021-06-28 13:57:10|7460.3|7457.5|7460.8|7458|7460.8|7458|7459.3|7456.5|138
1624888640000|2021-06-28 13:57:20|7459.8|7457|7458.8|7456|7460.8|7458|7457.8|7455|98
1624888650000|2021-06-28 13:57:30|7458.3|7455.5|7460.3|7457.5|7460.8|7458|7458.3|7455.5|52
1624888660000|2021-06-28 13:57:40|7459.8|7457|7459.3|7456.5|7459.8|7457|7458.8|7456|20
1624888670000|2021-06-28 13:57:50|7458.8|7456|7459.8|7457|7459.8|7457|7458.8|7456|21
1624888680000|2021-06-28 13:58:00|7459.3|7456.5|7464.3|7461.5|7464.8|7462|7459.3|7456.5|76
1624888690000|2021-06-28 13:58:10|7464.8|7462|7466.8|7464|7466.8|7464|7464.8|7462|33
1624888700000|2021-06-28 13:58:20|7466.3|7463.5|7468.3|7465.5|7468.3|7465.5|7466.3|7463.5|173
1624888710000|2021-06-28 13:58:30|7467.8|7465|7467.8|7465|7467.8|7465|7466.8|7464|50
1624888720000|2021-06-28 13:58:40|7467.3|7464.5|7467.8|7465|7467.8|7465|7466.8|7464|48
1624888730000|2021-06-28 13:58:50|7467.3|7464.5|7469.8|7467|7469.8|7467|7467.3|7464.5|50
1624888740000|2021-06-28 13:59:00|7470.3|7467.5|7467.8|7465|7470.8|7468|7467.8|7465|369
1624888750000|2021-06-28 13:59:10|7468.3|7465.5|7468.8|7466|7469.3|7466.5|7467.8|7465|140
1624888760000|2021-06-28 13:59:20|7469.3|7466.5|7468.8|7466|7469.8|7467|7468.8|7466|43
1624888770000|2021-06-28 13:59:30|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.8|7465|47
1624888780000|2021-06-28 13:59:40|7466.8|7464|7465.8|7463|7467.3|7464.5|7465.3|7462.5|55
1624888790000|2021-06-28 13:59:50|7466.8|7464|7466.8|7464|7467.3|7464.5|7465.8|7463|29
1624888800000|2021-06-28 14:00:00|7465.8|7463|7461.3|7458.5|7465.8|7463|7461.3|7458.5|107
1624888810000|2021-06-28 14:00:10|7460.8|7458|7460.3|7457.5|7461.8|7459|7459.8|7457|72
1624888820000|2021-06-28 14:00:20|7459.8|7457|7460.8|7458|7460.8|7458|7458.8|7456|84
1624888830000|2021-06-28 14:00:30|7461.8|7459|7458.8|7456|7461.8|7459|7458.8|7456|25
1624888840000|2021-06-28 14:00:40|7457.8|7455|7456.8|7454|7457.8|7455|7455.8|7453|17
1624888850000|2021-06-28 14:00:50|7457.3|7454.5|7458.3|7455.5|7458.3|7455.5|7456.3|7453.5|36
1624888860000|2021-06-28 14:01:00|7457.8|7455|7454.8|7452|7457.8|7455|7453.8|7451|243
1624888870000|2021-06-28 14:01:10|||||||||37
1624888880000|2021-06-28 14:01:20|7453.8|7451|7453.8|7451|7454.3|7451.5|7453.8|7451|33
1624888890000|2021-06-28 14:01:30|7452.8|7450|7452.8|7450|7453.8|7451|7452.8|7450|66
1624888900000|2021-06-28 14:01:40|7453.3|7450.5|7453.8|7451|7454.8|7452|7453.3|7450.5|86
1624888910000|2021-06-28 14:01:50|7454.3|7451.5|7453.8|7451|7454.3|7451.5|7453.8|7451|72
1624888920000|2021-06-28 14:02:00|7452.8|7450|7452.8|7450|7453.8|7451|7452.8|7450|39
1624888930000|2021-06-28 14:02:10|7453.3|7450.5|7452.8|7450|7453.3|7450.5|7452.8|7450|46
1624888940000|2021-06-28 14:02:20|7453.3|7450.5|7453.8|7451|7453.8|7451|7452.8|7450|193
1624888950000|2021-06-28 14:02:30|7453.3|7450.5|7452.8|7450|7453.3|7450.5|7452.8|7450|14
1624888960000|2021-06-28 14:02:40|7453.3|7450.5|7452.8|7450|7453.8|7451|7452.8|7450|70
1624888970000|2021-06-28 14:02:50|7453.3|7450.5|7453.8|7451|7454.3|7451.5|7452.8|7450|77
1624888980000|2021-06-28 14:03:00|7453.3|7450.5|7453.8|7451|7454.8|7452|7453.3|7450.5|26
1624888990000|2021-06-28 14:03:10|7453.3|7450.5|7453.8|7451|7454.3|7451.5|7453.3|7450.5|25
1624889000000|2021-06-28 14:03:20|7454.3|7451.5|7454.8|7452|7454.8|7452|7453.8|7451|8
1624889010000|2021-06-28 14:03:30|7454.3|7451.5|7457.8|7455|7457.8|7455|7453.8|7451|60
1624889020000|2021-06-28 14:03:40|7458.8|7456|7457.3|7454.5|7458.8|7456|7456.8|7454|14
1624889030000|2021-06-28 14:03:50|7457.8|7455|7457.8|7455|7458.8|7456|7456.8|7454|25
1624889040000|2021-06-28 14:04:00|7457.3|7454.5|7457.8|7455|7458.3|7455.5|7456.8|7454|15
1624889050000|2021-06-28 14:04:10|7456.8|7454|7456.3|7453.5|7456.8|7454|7455.8|7453|26
1624889060000|2021-06-28 14:04:20|7456.8|7454|7454.8|7452|7457.8|7455|7453.8|7451|163
1624889070000|2021-06-28 14:04:30|7454.3|7451.5|7452.8|7450|7454.8|7452|7452.8|7450|56
1624889080000|2021-06-28 14:04:40|7453.3|7450.5|7448.8|7446|7453.8|7451|7447.3|7444.5|219
1624889090000|2021-06-28 14:04:50|7447.8|7445|7446.8|7444|7447.8|7445|7445.8|7443|101
1624889100000|2021-06-28 14:05:00|7446.3|7443.5|7445.3|7442.5|7446.8|7444|7444.8|7442|100
1624889110000|2021-06-28 14:05:10|7444.8|7442|7445.3|7442.5|7447.8|7445|7444.3|7441.5|133
1624889120000|2021-06-28 14:05:20|7445.8|7443|7443.3|7440.5|7446.3|7443.5|7442.8|7440|167
1624889130000|2021-06-28 14:05:30|7443.8|7441|7441.3|7438.5|7443.8|7441|7438.8|7436|210
1624889140000|2021-06-28 14:05:40|7441.8|7439|7441.8|7439|7441.8|7439|7439.8|7437|88
1624889150000|2021-06-28 14:05:50|7440.8|7438|7441.8|7439|7441.8|7439|7440.8|7438|14
1624889160000|2021-06-28 14:06:00|7441.3|7438.5|7438.8|7436|7441.8|7439|7437.8|7435|400
1624889170000|2021-06-28 14:06:10|7438.3|7435.5|7439.3|7436.5|7439.8|7437|7437.8|7435|174
1624889180000|2021-06-28 14:06:20|7439.8|7437|7437.8|7435|7440.8|7438|7437.8|7435|159
1624889190000|2021-06-28 14:06:30|7438.3|7435.5|7438.8|7436|7439.8|7437|7437.8|7435|31
1624889200000|2021-06-28 14:06:40|7439.3|7436.5|7442.8|7440|7442.8|7440|7438.3|7435.5|398
1624889210000|2021-06-28 14:06:50|7443.3|7440.5|7443.8|7441|7446.8|7444|7443.3|7440.5|145
1624889220000|2021-06-28 14:07:00|7443.3|7440.5|7443.8|7441|7444.3|7441.5|7440.3|7437.5|132
1624889230000|2021-06-28 14:07:10|7444.8|7442|7445.8|7443|7447.3|7444.5|7444.3|7441.5|106
1624889240000|2021-06-28 14:07:20|7444.8|7442|7445.8|7443|7445.8|7443|7444.8|7442|20
1624889250000|2021-06-28 14:07:30|7446.3|7443.5|7447.3|7444.5|7447.8|7445|7445.8|7443|46
1624889260000|2021-06-28 14:07:40|7447.8|7445|7454.8|7452|7455.3|7452.5|7447.8|7445|101
1624889270000|2021-06-28 14:07:50|7454.3|7451.5|7448.8|7446|7454.3|7451.5|7447.8|7445|120
1624889280000|2021-06-28 14:08:00|7448.3|7445.5|7450.8|7448|7451.8|7449|7447.8|7445|69
1624889290000|2021-06-28 14:08:10|7449.8|7447|7452.8|7450|7453.4|7450|7449.8|7447|32
1624889300000|2021-06-28 14:08:20|7451.8|7449|7448.3|7445.5|7452.8|7450|7447.8|7445|183851
1624889310000|2021-06-28 14:08:30|7448.8|7446|7445.8|7443|7448.8|7446|7444.8|7442|68
1624889320000|2021-06-28 14:08:40|7445.3|7442.5|7446.8|7444|7447.3|7444.5|7445.3|7442.5|31
1624889330000|2021-06-28 14:08:50|7447.3|7444.5|7447.8|7445|7449.8|7447|7446.8|7444|81
1624889340000|2021-06-28 14:09:00|7447.3|7444.5|7444.8|7442|7447.8|7445|7442.8|7440|79
1624889350000|2021-06-28 14:09:10|7445.8|7443|7444.3|7441.5|7446.8|7444|7444.3|7441.5|81
1624889360000|2021-06-28 14:09:20|7444.8|7442|7442.8|7440|7444.8|7442|7442.8|7440|34
1624889370000|2021-06-28 14:09:30|7443.3|7440.5|7440.3|7437.5|7443.8|7441|7440.3|7437.5|136
1624889380000|2021-06-28 14:09:40|7439.8|7437|7439.8|7437|7441.3|7438.5|7439.8|7437|63
1624889390000|2021-06-28 14:09:50|7440.3|7437.5|7439.8|7437|7441.8|7439|7439.8|7437|9
1624889400000|2021-06-28 14:10:00|7439.3|7436.5|7439.8|7437|7440.3|7437.5|7438.3|7435.5|87
1624889410000|2021-06-28 14:10:10|7439.3|7436.5|7439.8|7437|7440.3|7437.5|7438.8|7436|20
1624889420000|2021-06-28 14:10:20|7440.3|7437.5|7439.8|7437|7440.8|7438|7439.3|7436.5|35
1624889430000|2021-06-28 14:10:30|7439.3|7436.5|7442.3|7439.5|7442.8|7440|7438.8|7436|37
1624889440000|2021-06-28 14:10:40|7442.8|7440|7442.3|7439.5|7443.3|7440.5|7441.8|7439|36
1624889450000|2021-06-28 14:10:50|7441.8|7439|7442.3|7439.5|7443.3|7440.5|7441.8|7439|62
1624889460000|2021-06-28 14:11:00|7441.8|7439|7441.8|7439|7442.8|7440|7438.8|7436|107
1624889470000|2021-06-28 14:11:10|7442.3|7439.5|7440.8|7438|7442.3|7439.5|7440.8|7438|34
1624889480000|2021-06-28 14:11:20|7440.3|7437.5|7443.3|7440.5|7443.8|7441|7440.3|7437.5|85
1624889490000|2021-06-28 14:11:30|7442.8|7440|7441.8|7439|7442.8|7440|7441.8|7439|23
1624889500000|2021-06-28 14:11:40|7440.8|7438|7441.3|7438.5|7442.8|7440|7440.8|7438|55
1624889510000|2021-06-28 14:11:50|7440.8|7438|7440.3|7437.5|7441.3|7438.5|7438.8|7436|115
1624889520000|2021-06-28 14:12:00|7439.8|7437|7436.8|7434|7439.8|7437|7435.8|7433|150
1624889530000|2021-06-28 14:12:10|7435.8|7433|7437.8|7435|7437.8|7435|7435.3|7432.5|38
1624889540000|2021-06-28 14:12:20|7438.8|7436|7439.8|7437|7439.8|7437|7437.8|7435|38
1624889550000|2021-06-28 14:12:30|7439.3|7436.5|7439.3|7436.5|7440.3|7437.5|7438.8|7436|24
1624889560000|2021-06-28 14:12:40|7438.8|7436|7440.8|7438|7440.8|7438|7438.8|7436|13
1624889570000|2021-06-28 14:12:50|7441.3|7438.5|7441.3|7438.5|7441.8|7439|7440.8|7438|10
1624889580000|2021-06-28 14:13:00|7441.8|7439|7442.3|7439.5|7442.8|7440|7439.8|7437|65
1624889590000|2021-06-28 14:13:10|7441.8|7439|7443.8|7441|7444.8|7442|7441.8|7439|32
1624889600000|2021-06-28 14:13:20|7443.3|7440.5|7443.8|7441|7444.3|7441.5|7442.8|7440|20
1624889610000|2021-06-28 14:13:30|7444.3|7441.5|7444.3|7441.5|7445.8|7443|7443.8|7441|183
1624889620000|2021-06-28 14:13:40|7443.8|7441|7446.8|7444|7446.8|7444|7443.8|7441|41
1624889630000|2021-06-28 14:13:50|7446.3|7443.5|7445.8|7443|7448.3|7445.5|7444.8|7442|23
1624889640000|2021-06-28 14:14:00|7445.3|7442.5|7445.8|7443|7445.8|7443|7444.8|7442|60
1624889650000|2021-06-28 14:14:10|7446.3|7443.5|7444.8|7442|7447.8|7445|7444.8|7442|45
1624889660000|2021-06-28 14:14:20|7444.3|7441.5|7441.8|7439|7444.8|7442|7441.3|7438.5|78
1624889670000|2021-06-28 14:14:30|7440.8|7438|7441.3|7438.5|7441.3|7438.5|7439.3|7436.5|67
1624889680000|2021-06-28 14:14:40|7440.8|7438|7441.8|7439|7442.8|7440|7440.8|7438|31
1624889690000|2021-06-28 14:14:50|7442.8|7440|7441.8|7439|7443.3|7440.5|7441.3|7438.5|64
1624889700000|2021-06-28 14:15:00|7442.3|7439.5|7439.3|7436.5|7442.3|7439.5|7439.3|7436.5|50
1624889710000|2021-06-28 14:15:10|7439.8|7437|7439.8|7437|7439.8|7437|7437.8|7435|33
1624889720000|2021-06-28 14:15:20|7438.8|7436|7439.8|7437|7439.8|7437|7438.3|7435.5|52
1624889730000|2021-06-28 14:15:30|7440.8|7438|7441.3|7438.5|7441.3|7438.5|7440.8|7438|86
1624889740000|2021-06-28 14:15:40|7440.8|7438|7445.3|7442.5|7445.8|7443|7440.8|7438|56
1624889750000|2021-06-28 14:15:50|7445.8|7443|7441.3|7438.5|7445.8|7443|7441.3|7438.5|40
1624889760000|2021-06-28 14:16:00|7441.8|7439|7442.3|7439.5|7442.8|7440|7440.8|7438|36
1624889770000|2021-06-28 14:16:10|7442.8|7440|7440.8|7438|7442.8|7440|7439.8|7437|88
1624889780000|2021-06-28 14:16:20|7440.3|7437.5|7440.3|7437.5|7440.8|7438|7440.3|7437.5|10
1624889790000|2021-06-28 14:16:30|7440.8|7438|7439.8|7437|7440.8|7438|7439.8|7437|8
1624889800000|2021-06-28 14:16:40|7440.8|7438|7443.8|7441|7443.8|7441|7440.8|7438|54
1624889810000|2021-06-28 14:16:50|7442.8|7440|7447.3|7444.5|7447.8|7445|7442.8|7440|29
1624889820000|2021-06-28 14:17:00|7446.8|7444|7446.3|7443.5|7446.8|7444|7445.8|7443|12
1624889830000|2021-06-28 14:17:10|7446.8|7444|7451.3|7448.5|7451.3|7448.5|7446.8|7444|119
1624889840000|2021-06-28 14:17:20|7450.8|7448|7447.8|7445|7452.8|7450|7447.8|7445|110
1624889850000|2021-06-28 14:17:30|7447.3|7444.5|7448.8|7446|7448.8|7446|7447.3|7444.5|63
1624889860000|2021-06-28 14:17:40|7448.3|7445.5|7451.8|7449|7451.8|7449|7448.3|7445.5|15
1624889870000|2021-06-28 14:17:50|7452.8|7450|7452.8|7450|7453.8|7451|7451.8|7449|28
1624889880000|2021-06-28 14:18:00|7451.8|7449|7454.8|7452|7454.8|7452|7451.8|7449|106
1624889890000|2021-06-28 14:18:10|7455.3|7452.5|7457.3|7454.5|7457.8|7455|7455.3|7452.5|62
1624889900000|2021-06-28 14:18:20|7457.8|7455|7454.3|7451.5|7458.3|7455.5|7453.8|7451|106
1624889910000|2021-06-28 14:18:30|7453.8|7451|7455.7|7452.9|7455.7|7452.9|7453.8|7451|16
1624889920000|2021-06-28 14:18:40|7456.7|7453.9|7457.8|7455|7458.2|7455.4|7456.7|7453.9|26
1624889930000|2021-06-28 14:18:50|7457.2|7454.4|7455.7|7452.9|7457.3|7454.5|7454.8|7452|119
1624889940000|2021-06-28 14:19:00|7455.8|7453|7451.8|7449|7457.2|7454.4|7451.8|7449|47
1624889950000|2021-06-28 14:19:10|7452.2|7449.4|7454.3|7451.5|7454.8|7452|7450.8|7448|105
1624889960000|2021-06-28 14:19:20|7454.7|7451.9|7453.8|7451|7454.8|7452|7452.8|7450|61
1624889970000|2021-06-28 14:19:30|7454.3|7451.5|7453.3|7450.5|7454.8|7452|7452.8|7449.4|18
1624889980000|2021-06-28 14:19:40|7452.8|7450|7454.8|7452|7455.8|7453|7452.8|7450|23
1624889990000|2021-06-28 14:19:50|7453.8|7451|7450.8|7448|7453.8|7451|7450.8|7448|15
1624890000000|2021-06-28 14:20:00|7450.3|7447.5|7449.3|7446.5|7451.8|7449|7448.8|7446|131
1624890010000|2021-06-28 14:20:10|7448.8|7446|7448.3|7445.5|7449.7|7446.9|7447.8|7445|33
1624890020000|2021-06-28 14:20:20|7448.8|7446|7447.8|7445|7449.8|7447|7447.8|7445|52
1624890030000|2021-06-28 14:20:30|7447.7|7444.9|7446.8|7444|7447.7|7444.9|7445.8|7443|23
1624890040000|2021-06-28 14:20:40|7446.7|7443.9|7445.8|7443|7447.3|7444.5|7445.8|7443|50
1624890050000|2021-06-28 14:20:50|7446.3|7443.5|7446.3|7443.5|7446.8|7444|7445.8|7443|13
1624890060000|2021-06-28 14:21:00|7445.8|7443|7441.3|7438.5|7445.8|7443|7441.3|7438.5|152
1624890070000|2021-06-28 14:21:10|7441.8|7439|7442.8|7440|7442.8|7440|7441.8|7439|222
1624890080000|2021-06-28 14:21:20|7443.2|7440.4|7443.8|7441|7443.8|7441|7441.8|7439|49
1624890090000|2021-06-28 14:21:30|7443.3|7440.5|7443.3|7440.5|7443.8|7441|7441.3|7438.5|22
1624890100000|2021-06-28 14:21:40|7443.8|7441|7445.8|7443|7445.8|7443|7443.8|7441|22
1624890110000|2021-06-28 14:21:50|7445.3|7442.5|7448.3|7445.5|7448.7|7445.9|7444.8|7442|169
1624890120000|2021-06-28 14:22:00|7448.2|7445.4|7446.7|7443.9|7448.2|7445.4|7445.3|7442.5|31
1624890130000|2021-06-28 14:22:10|7446.2|7443.4|7448.7|7445.9|7449.7|7446.9|7446.2|7443.4|70
1624890140000|2021-06-28 14:22:20|7447.8|7445|7448.8|7446|7449.7|7446.9|7447.8|7445|26
1624890150000|2021-06-28 14:22:30|7449.2|7446.4|7449.7|7446.9|7450.8|7448|7448.2|7445.4|13
1624890160000|2021-06-28 14:22:40|7449.3|7446.5|7448.7|7445.9|7450.7|7447.9|7448.2|7445.4|125
1624890170000|2021-06-28 14:22:50|7448.8|7446|7448.7|7445.9|7449.7|7446.9|7448.7|7445.9|85
1624890180000|2021-06-28 14:23:00|7448.8|7446|7449.3|7446.5|7450.2|7447.4|7448.8|7446|87
1624890190000|2021-06-28 14:23:10|7449.7|7446.9|7450.7|7447.9|7450.8|7448|7449.7|7446.9|84
1624890200000|2021-06-28 14:23:20|7449.8|7447|7450.7|7447.9|7451.8|7449|7448.7|7445.9|76
1624890210000|2021-06-28 14:23:30|7450.8|7448|7451.8|7449|7451.8|7449|7450.3|7447.5|88
1624890220000|2021-06-28 14:23:40|7452.7|7449.9|7453.2|7450.4|7453.7|7450.9|7452.3|7449.5|245
1624890230000|2021-06-28 14:23:50|7452.8|7450|7454.8|7452|7454.8|7452|7452.8|7450|23
1624890240000|2021-06-28 14:24:00|7454.7|7451.9|7452.7|7449.9|7455.7|7452.9|7451.3|7448.5|70
1624890250000|2021-06-28 14:24:10|7452.3|7449.5|7451.3|7448.5|7452.3|7449.5|7449.7|7446.9|60
1624890260000|2021-06-28 14:24:20|7451.7|7448.9|7451.3|7448.5|7451.8|7449|7450.3|7447.5|40
1624890270000|2021-06-28 14:24:30|7451.2|7448.4|7451.3|7448.5|7451.8|7449|7450.7|7447.9|7
1624890280000|2021-06-28 14:24:40|7451.2|7448.4|7451.3|7448.5|7451.7|7448.9|7450.7|7447.9|16
1624890290000|2021-06-28 14:24:50|7450.8|7448|7451.2|7448.4|7451.2|7448.4|7450.3|7447.5|24
1624890300000|2021-06-28 14:25:00|7450.8|7448|7447.7|7444.9|7450.8|7448|7446.3|7443.5|238
1624890310000|2021-06-28 14:25:10|7446.7|7443.9|7446.2|7443.4|7446.7|7443.9|7445.3|7442.5|253
1624890320000|2021-06-28 14:25:20|7446.7|7443.9|7447.7|7444.9|7447.7|7444.9|7446.7|7443.9|44
1624890330000|2021-06-28 14:25:30|7447.2|7444.4|7448.2|7445.4|7449.7|7446.9|7446.7|7443.9|46
1624890340000|2021-06-28 14:25:40|7447.8|7445|7448.7|7445.9|7449.2|7446.4|7446.7|7443.9|48
1624890350000|2021-06-28 14:25:50|7448.2|7445.4|7448.7|7445.9|7449.2|7446.4|7446.7|7443.9|26
1624890360000|2021-06-28 14:26:00|7448.2|7445.4|7454.7|7451.9|7454.7|7451.9|7447.7|7444.9|161
1624890370000|2021-06-28 14:26:10|7455.2|7452.4|7455.7|7452.9|7456.7|7453.9|7454.2|7451.4|110
1624890380000|2021-06-28 14:26:20|7456.2|7453.4|7455.2|7452.4|7457.7|7454.9|7454.8|7452|77
1624890390000|2021-06-28 14:26:30|7455.7|7452.9|7455.7|7452.9|7456.7|7453.9|7455.2|7452.4|32
1624890400000|2021-06-28 14:26:40|7455.2|7452.4|7454.7|7451.9|7455.7|7452.9|7453.7|7450.9|27
1624890410000|2021-06-28 14:26:50|7454.2|7451.4|7454.7|7451.9|7455.2|7452.4|7453.7|7450.9|53
1624890420000|2021-06-28 14:27:00|7453.8|7451|7454.7|7451.9|7455.7|7452.9|7453.7|7450.9|312
1624890430000|2021-06-28 14:27:10|7455.7|7452.9|7456.2|7453.4|7456.7|7453.9|7455.7|7452.9|46
1624890440000|2021-06-28 14:27:20|7455.8|7453|7455.2|7452.4|7455.8|7453|7453.7|7450.9|22
1624890450000|2021-06-28 14:27:30|7454.7|7451.9|7453.2|7450.4|7454.7|7451.9|7453.2|7450.4|22
1624890460000|2021-06-28 14:27:40|7453.7|7450.9|7455.2|7452.4|7455.2|7452.4|7453.7|7450.9|23
1624890470000|2021-06-28 14:27:50|7454.7|7451.9|7453.7|7450.9|7454.7|7451.9|7452.2|7449.4|19
1624890480000|2021-06-28 14:28:00|7452.7|7449.9|7453.2|7450.4|7453.2|7450.4|7452.2|7449.4|48
1624890490000|2021-06-28 14:28:10|7453.7|7450.9|7454.7|7451.9|7455.2|7452.4|7453.7|7450.9|11
1624890500000|2021-06-28 14:28:20|7455.2|7452.4|7453.7|7450.9|7455.2|7452.4|7453.7|7450.9|45
1624890510000|2021-06-28 14:28:30|7454.7|7451.9|7454.2|7451.4|7455.2|7452.4|7454.2|7451.4|27
1624890520000|2021-06-28 14:28:40|7454.7|7451.9|7455.7|7452.9|7456.7|7453.9|7454.2|7451.4|66
1624890530000|2021-06-28 14:28:50|7455.2|7452.4|7457.7|7454.9|7458.2|7455.4|7455.2|7452.4|68
1624890540000|2021-06-28 14:29:00|7457.2|7454.4|7456.7|7453.9|7457.2|7454.4|7455.2|7452.4|65
1624890550000|2021-06-28 14:29:10|7456.2|7453.4|7456.7|7453.9|7457.2|7454.4|7456.2|7453.4|27
1624890560000|2021-06-28 14:29:20|7457.2|7454.4|7455.2|7452.4|7457.2|7454.4|7452.7|7449.9|280
1624890570000|2021-06-28 14:29:30|7455.7|7452.9|7454.7|7451.9|7455.7|7452.9|7454.2|7451.4|15
1624890580000|2021-06-28 14:29:40|7454.2|7451.4|7454.2|7451.4|7454.7|7451.9|7453.7|7450.9|20
1624890590000|2021-06-28 14:29:50|7454.7|7451.9|7454.7|7451.9|7455.7|7452.9|7453.7|7450.9|54
1624890600000|2021-06-28 14:30:00|7454.8|7452|7457.7|7454.9|7459.2|7456.4|7454.8|7452|73
1624890610000|2021-06-28 14:30:10|7458.2|7455.4|7458.7|7455.9|7459.2|7456.4|7458.2|7455.4|42
1624890620000|2021-06-28 14:30:20|7457.7|7454.9|7454.7|7451.9|7457.7|7454.9|7454.7|7451.9|120
1624890630000|2021-06-28 14:30:30|7455.7|7452.9|7454.7|7451.9|7456.7|7453.9|7454.7|7451.9|71
1624890640000|2021-06-28 14:30:40|7454.2|7451.4|7454.7|7451.9|7454.7|7451.9|7452.2|7449.4|126
1624890650000|2021-06-28 14:30:50|7454.8|7452|7455.7|7452.9|7455.7|7452.9|7454.8|7452|10
1624890660000|2021-06-28 14:31:00|7456.7|7453.9|7456.7|7453.9|7457.7|7454.9|7456.2|7453.4|97
1624890670000|2021-06-28 14:31:10|7455.7|7452.9|7455.7|7452.9|7457.7|7454.9|7455.7|7452.9|54
1624890680000|2021-06-28 14:31:20|||||||||18
1624890690000|2021-06-28 14:31:30|7455.8|7453|7461.7|7458.9|7464.2|7461.4|7455.8|7453|1469
1624890700000|2021-06-28 14:31:40|7462.7|7459.9|7461.7|7458.9|7462.7|7459.9|7459.7|7456.9|67
1624890710000|2021-06-28 14:31:50|||||||||3
1624890720000|2021-06-28 14:32:00|7462.7|7459.9|7463.2|7460.4|7464.7|7461.9|7462.7|7459.9|256
1624890730000|2021-06-28 14:32:10|7463.7|7460.9|7465.2|7462.4|7465.2|7462.4|7463.2|7460.4|178
1624890740000|2021-06-28 14:32:20|7464.7|7461.9|7465.7|7462.9|7466.7|7463.9|7464.7|7461.9|36
1624890750000|2021-06-28 14:32:30|7464.7|7461.9|7465.7|7462.9|7466.7|7463.9|7464.7|7461.9|80
1624890760000|2021-06-28 14:32:40|7464.7|7461.9|7466.7|7463.9|7466.7|7463.9|7464.7|7461.9|144
1624890770000|2021-06-28 14:32:50|7467.7|7464.9|7465.7|7462.9|7467.7|7464.9|7465.7|7462.9|110
1624890780000|2021-06-28 14:33:00|7466.2|7463.4|7466.2|7463.4|7467.2|7464.4|7465.7|7462.9|197
1624890790000|2021-06-28 14:33:10|7465.7|7462.9|7468.7|7465.9|7469.2|7466.4|7465.7|7462.9|128
1624890800000|2021-06-28 14:33:20|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|49
1624890810000|2021-06-28 14:33:30|7468.7|7465.9|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|68
1624890820000|2021-06-28 14:33:40|7469.2|7466.4|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|198
1624890830000|2021-06-28 14:33:50|7466.7|7463.9|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|38
1624890840000|2021-06-28 14:34:00|7467.7|7464.9|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|13
1624890850000|2021-06-28 14:34:10|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.2|7462.4|151
1624890860000|2021-06-28 14:34:20|7466.2|7463.4|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|53
1624890870000|2021-06-28 14:34:30|7465.2|7462.4|7464.7|7461.9|7465.7|7462.9|7462.7|7459.9|110
1624890880000|2021-06-28 14:34:40|7465.2|7462.4|7464.2|7461.4|7465.2|7462.4|7463.7|7460.9|40
1624890890000|2021-06-28 14:34:50|7463.7|7460.9|7462.7|7459.9|7464.2|7461.4|7462.7|7459.9|25
1624890900000|2021-06-28 14:35:00|7463.2|7460.4|7465.7|7462.9|7466.7|7463.9|7463.2|7460.4|229
1624890910000|2021-06-28 14:35:10|7464.7|7461.9|7465.2|7462.4|7465.2|7462.4|7463.7|7460.9|20
1624890920000|2021-06-28 14:35:20|7465.7|7462.9|7465.2|7462.4|7466.7|7463.9|7465.2|7462.4|10
1624890930000|2021-06-28 14:35:30|7465.7|7462.9|7466.2|7463.4|7466.7|7463.9|7465.7|7462.9|135
1624890940000|2021-06-28 14:35:40|7466.7|7463.9|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|3
1624890950000|2021-06-28 14:35:50|7464.7|7461.9|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|372
1624890960000|2021-06-28 14:36:00|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7465.2|7462.4|4
1624890970000|2021-06-28 14:36:10|7465.2|7462.4|7464.7|7461.9|7465.7|7462.9|7464.7|7461.9|60
1624890980000|2021-06-28 14:36:20|7463.7|7460.9|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|32
1624890990000|2021-06-28 14:36:30|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|28
1624891000000|2021-06-28 14:36:40|7463.7|7460.9|7462.7|7459.9|7463.7|7460.9|7461.7|7458.9|36
1624891010000|2021-06-28 14:36:50|7463.7|7460.9|7462.7|7459.9|7463.7|7460.9|7462.7|7459.9|25
1624891020000|2021-06-28 14:37:00|7463.7|7460.9|7466.7|7463.9|7467.2|7464.4|7463.2|7460.4|191
1624891030000|2021-06-28 14:37:10|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|11
1624891040000|2021-06-28 14:37:20|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|23
1624891050000|2021-06-28 14:37:30|7466.7|7463.9|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|34
1624891060000|2021-06-28 14:37:40|7469.7|7466.9|7470.2|7467.4|7471.7|7468.9|7469.2|7466.4|60
1624891070000|2021-06-28 14:37:50|7470.7|7467.9|7469.7|7466.9|7471.7|7468.9|7469.7|7466.9|30
1624891080000|2021-06-28 14:38:00|7470.2|7467.4|7468.7|7465.9|7470.7|7467.9|7468.7|7465.9|214
1624891090000|2021-06-28 14:38:10|7467.7|7464.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|25
1624891100000|2021-06-28 14:38:20|7465.7|7462.9|7464.7|7461.9|7466.2|7463.4|7464.7|7461.9|46
1624891110000|2021-06-28 14:38:30|7465.7|7462.9|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|146
1624891120000|2021-06-28 14:38:40|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|16
1624891130000|2021-06-28 14:38:50|7466.7|7463.9|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|31
1624891140000|2021-06-28 14:39:00|7467.7|7464.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|110
1624891150000|2021-06-28 14:39:10|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7465.7|7462.9|36
1624891160000|2021-06-28 14:39:20|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|25
1624891170000|2021-06-28 14:39:30|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|44
1624891180000|2021-06-28 14:39:40|7467.7|7464.9|7468.2|7465.4|7468.7|7465.9|7467.7|7464.9|24
1624891190000|2021-06-28 14:39:50|7468.7|7465.9|7469.7|7466.9|7469.7|7466.9|7468.2|7465.4|57
1624891200000|2021-06-28 14:40:00|7469.2|7466.4|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|7
1624891210000|2021-06-28 14:40:10|7467.7|7464.9|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|46
1624891220000|2021-06-28 14:40:20|7467.7|7464.9|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|14
1624891230000|2021-06-28 14:40:30|7468.2|7465.4|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|18
1624891240000|2021-06-28 14:40:40|||||||||3
1624891250000|2021-06-28 14:40:50|7466.7|7463.9|7464.2|7461.4|7466.7|7463.9|7461.7|7458.9|1235
1624891260000|2021-06-28 14:41:00|7464.7|7461.9|7463.7|7460.9|7464.7|7461.9|7462.7|7459.9|13
1624891270000|2021-06-28 14:41:10|7463.2|7460.4|7464.2|7461.4|7464.7|7461.9|7463.2|7460.4|10
1624891280000|2021-06-28 14:41:20|7464.7|7461.9|7464.2|7461.4|7464.7|7461.9|7462.7|7459.9|64
1624891290000|2021-06-28 14:41:30|7463.7|7460.9|7465.7|7462.9|7465.7|7462.9|7463.7|7460.9|17
1624891300000|2021-06-28 14:41:40|7465.2|7462.4|7464.7|7461.9|7466.7|7463.9|7464.7|7461.9|72
1624891310000|2021-06-28 14:41:50|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|1
1624891320000|2021-06-28 14:42:00|7466.2|7463.4|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|28
1624891330000|2021-06-28 14:42:10|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7463.7|7460.9|28
1624891340000|2021-06-28 14:42:20|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7462.2|7459.4|14
1624891350000|2021-06-28 14:42:30|7463.2|7460.4|7465.7|7462.9|7466.7|7463.9|7463.2|7460.4|31
1624891360000|2021-06-28 14:42:40|7466.7|7463.9|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|24
1624891370000|2021-06-28 14:42:50|7468.2|7465.4|7469.7|7466.9|7470.2|7467.4|7468.2|7465.4|61
1624891380000|2021-06-28 14:43:00|7468.7|7465.9|7469.2|7466.4|7470.2|7467.4|7468.7|7465.9|14
1624891390000|2021-06-28 14:43:10|7468.7|7465.9|7469.7|7466.9|7470.7|7467.9|7468.7|7465.9|19
1624891400000|2021-06-28 14:43:20|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7469.2|7466.4|4
1624891410000|2021-06-28 14:43:30|7470.2|7467.4|7470.2|7467.4|7470.7|7467.9|7469.7|7466.9|2
1624891420000|2021-06-28 14:43:40|7469.7|7466.9|7470.2|7467.4|7470.7|7467.9|7469.7|7466.9|20
1624891430000|2021-06-28 14:43:50|7470.7|7467.9|7470.7|7467.9|7472.7|7469.9|7470.7|7467.9|166
1624891440000|2021-06-28 14:44:00|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7468.7|7465.9|161
1624891450000|2021-06-28 14:44:10|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|64
1624891460000|2021-06-28 14:44:20|7469.7|7466.9|7468.2|7465.4|7469.7|7466.9|7467.7|7464.9|72
1624891470000|2021-06-28 14:44:30|7467.7|7464.9|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|32
1624891480000|2021-06-28 14:44:40|7468.7|7465.9|7466.7|7463.9|7468.7|7465.9|7466.7|7463.9|66
1624891490000|2021-06-28 14:44:50|7467.2|7464.4|7470.7|7467.9|7470.7|7467.9|7467.2|7464.4|66
1624891500000|2021-06-28 14:45:00|7471.7|7468.9|7469.2|7466.4|7471.7|7468.9|7468.7|7465.9|114
1624891510000|2021-06-28 14:45:10|7468.7|7465.9|7470.2|7467.4|7470.2|7467.4|7468.7|7465.9|41
1624891520000|2021-06-28 14:45:20|7470.7|7467.9|7468.7|7465.9|7470.7|7467.9|7467.7|7464.9|84
1624891530000|2021-06-28 14:45:30|7469.7|7466.9|7467.7|7464.9|7469.7|7466.9|7467.7|7464.9|8
1624891540000|2021-06-28 14:45:40|7466.2|7463.4|7468.2|7465.4|7468.2|7465.4|7465.7|7462.9|54
1624891550000|2021-06-28 14:45:50|7467.7|7464.9|7470.2|7467.4|7470.7|7467.9|7467.7|7464.9|54
1624891560000|2021-06-28 14:46:00|7469.7|7466.9|7470.2|7467.4|7470.7|7467.9|7467.7|7464.9|46
1624891570000|2021-06-28 14:46:10|7469.7|7466.9|7468.7|7465.9|7470.2|7467.4|7468.2|7465.4|15
1624891580000|2021-06-28 14:46:20|7468.2|7465.4|7469.7|7466.9|7469.7|7466.9|7468.2|7465.4|50
1624891590000|2021-06-28 14:46:30|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7469.2|7466.4|53
1624891600000|2021-06-28 14:46:40|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|22
1624891610000|2021-06-28 14:46:50|7470.2|7467.4|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|56
1624891620000|2021-06-28 14:47:00|7468.7|7465.9|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|15
1624891630000|2021-06-28 14:47:10|7470.7|7467.9|7469.7|7466.9|7471.2|7468.4|7469.7|7466.9|27
1624891640000|2021-06-28 14:47:20|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|28
1624891650000|2021-06-28 14:47:30|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7469.2|7466.4|102
1624891660000|2021-06-28 14:47:40|7469.7|7466.9|7469.7|7466.9|7470.2|7467.4|7467.7|7464.9|42
1624891670000|2021-06-28 14:47:50|7470.2|7467.4|7471.2|7468.4|7471.7|7468.9|7469.7|7466.9|37
1624891680000|2021-06-28 14:48:00|7470.7|7467.9|7472.7|7469.9|7472.7|7469.9|7470.7|7467.9|176
1624891690000|2021-06-28 14:48:10|7473.7|7470.9|7472.7|7469.9|7474.2|7471.4|7472.7|7469.9|18
1624891700000|2021-06-28 14:48:20|7473.2|7470.4|7473.2|7470.4|7473.7|7470.9|7472.7|7469.9|52
1624891710000|2021-06-28 14:48:30|7472.7|7469.9|7471.7|7468.9|7472.7|7469.9|7471.7|7468.9|8
1624891720000|2021-06-28 14:48:40|7471.2|7468.4|7471.7|7468.9|7472.7|7469.9|7470.7|7467.9|111
1624891730000|2021-06-28 14:48:50|7472.2|7469.4|7471.7|7468.9|7473.2|7470.4|7471.7|7468.9|29
1624891740000|2021-06-28 14:49:00|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|27
1624891750000|2021-06-28 14:49:10|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7470.7|7467.9|19
1624891760000|2021-06-28 14:49:20|7471.2|7468.4|7470.7|7467.9|7471.7|7468.9|7470.7|7467.9|4
1624891770000|2021-06-28 14:49:30|7469.7|7466.9|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|37
1624891780000|2021-06-28 14:49:40|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|30
1624891790000|2021-06-28 14:49:50|7469.2|7466.4|7471.7|7468.9|7472.2|7469.4|7467.7|7464.9|87
1624891800000|2021-06-28 14:50:00|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|43
1624891810000|2021-06-28 14:50:10|7470.2|7467.4|7470.2|7467.4|7470.7|7467.9|7470.2|7467.4|7
1624891820000|2021-06-28 14:50:20|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|20
1624891830000|2021-06-28 14:50:30|7469.7|7466.9|7472.2|7469.4|7472.7|7469.9|7469.7|7466.9|66
1624891840000|2021-06-28 14:50:40|7471.7|7468.9|7472.7|7469.9|7473.7|7470.9|7471.7|7468.9|78
1624891850000|2021-06-28 14:50:50|7472.2|7469.4|7470.7|7467.9|7472.2|7469.4|7470.7|7467.9|4
1624891860000|2021-06-28 14:51:00|7470.2|7467.4|7472.7|7469.9|7472.7|7469.9|7469.7|7466.9|59
1624891870000|2021-06-28 14:51:10|7473.2|7470.4|7473.2|7470.4|7473.7|7470.9|7472.7|7469.9|45
1624891880000|2021-06-28 14:51:20|7472.7|7469.9|7472.2|7469.4|7472.7|7469.9|7471.7|7468.9|15
1624891890000|2021-06-28 14:51:30|7472.7|7469.9|7469.7|7466.9|7472.7|7469.9|7469.7|7466.9|12
1624891900000|2021-06-28 14:51:40|7470.2|7467.4|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|38
1624891910000|2021-06-28 14:51:50|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|42
1624891920000|2021-06-28 14:52:00|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7465.7|7462.9|215
1624891930000|2021-06-28 14:52:10|7468.2|7465.4|7469.7|7466.9|7469.7|7466.9|7467.7|7464.9|54
1624891940000|2021-06-28 14:52:20|7470.7|7467.9|7468.7|7465.9|7470.7|7467.9|7468.7|7465.9|26
1624891950000|2021-06-28 14:52:30|7468.2|7465.4|7466.2|7463.4|7468.2|7465.4|7465.7|7462.9|23
1624891960000|2021-06-28 14:52:40|7466.7|7463.9|7467.7|7464.9|7468.7|7465.9|7466.2|7463.4|50
1624891970000|2021-06-28 14:52:50|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|7
1624891980000|2021-06-28 14:53:00|7466.7|7463.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|79
1624891990000|2021-06-28 14:53:10|7468.7|7465.9|7466.2|7463.4|7468.7|7465.9|7465.7|7462.9|109
1624892000000|2021-06-28 14:53:20|7466.7|7463.9|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|0
1624892010000|2021-06-28 14:53:30|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|15
1624892020000|2021-06-28 14:53:40|7466.7|7463.9|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|99
1624892030000|2021-06-28 14:53:50|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7463.7|7460.9|237
1624892040000|2021-06-28 14:54:00|7465.2|7462.4|7464.7|7461.9|7466.2|7463.4|7464.2|7461.4|43
1624892050000|2021-06-28 14:54:10|7463.7|7460.9|7465.7|7462.9|7465.7|7462.9|7463.7|7460.9|41
1624892060000|2021-06-28 14:54:20|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.2|7461.4|15
1624892070000|2021-06-28 14:54:30|7464.2|7461.4|7465.7|7462.9|7465.7|7462.9|7463.7|7460.9|135
1624892080000|2021-06-28 14:54:40|7465.2|7462.4|7466.2|7463.4|7466.7|7463.9|7465.2|7462.4|12
1624892090000|2021-06-28 14:54:50|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7466.7|7463.9|30
1624892100000|2021-06-28 14:55:00|7467.2|7464.4|7466.2|7463.4|7467.2|7464.4|7465.7|7462.9|46
1624892110000|2021-06-28 14:55:10|7466.7|7463.9|7466.2|7463.4|7466.7|7463.9|7465.7|7462.9|31
1624892120000|2021-06-28 14:55:20|7466.7|7463.9|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|13
1624892130000|2021-06-28 14:55:30|||||||||9
1624892140000|2021-06-28 14:55:40|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|145
1624892150000|2021-06-28 14:55:50|7463.7|7460.9|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|44
1624892160000|2021-06-28 14:56:00|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|103
1624892170000|2021-06-28 14:56:10|7462.7|7459.9|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|37
1624892180000|2021-06-28 14:56:20|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|52
1624892190000|2021-06-28 14:56:30|7463.7|7460.9|7465.2|7462.4|7465.7|7462.9|7463.2|7460.4|37
1624892200000|2021-06-28 14:56:40|7465.7|7462.9|7467.2|7464.4|7468.7|7465.9|7465.2|7462.4|42
1624892210000|2021-06-28 14:56:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|51
1624892220000|2021-06-28 14:57:00|7467.2|7464.4|7467.7|7464.9|7468.7|7465.9|7466.2|7463.4|38
1624892230000|2021-06-28 14:57:10|7468.2|7465.4|7466.7|7463.9|7468.7|7465.9|7466.2|7463.4|17
1624892240000|2021-06-28 14:57:20|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|5
1624892250000|2021-06-28 14:57:30|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|13
1624892260000|2021-06-28 14:57:40|||||||||38
1624892270000|2021-06-28 14:57:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|46
1624892280000|2021-06-28 14:58:00|7468.2|7465.4|7469.7|7466.9|7470.7|7467.9|7468.2|7465.4|59
1624892290000|2021-06-28 14:58:10|7470.7|7467.9|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|12
1624892300000|2021-06-28 14:58:20|7471.2|7468.4|7471.7|7468.9|7471.7|7468.9|7470.7|7467.9|32
1624892310000|2021-06-28 14:58:30|7471.2|7468.4|7469.7|7466.9|7471.7|7468.9|7469.7|7466.9|9
1624892320000|2021-06-28 14:58:40|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7469.7|7466.9|165
1624892330000|2021-06-28 14:58:50|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|21
1624892340000|2021-06-28 14:59:00|7470.2|7467.4|7469.7|7466.9|7471.2|7468.4|7469.7|7466.9|28
1624892350000|2021-06-28 14:59:10|||||||||5
1624892360000|2021-06-28 14:59:20|7470.2|7467.4|7470.2|7467.4|7471.2|7468.4|7469.7|7466.9|43
1624892370000|2021-06-28 14:59:30|7470.7|7467.9|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|6
1624892380000|2021-06-28 14:59:40|7470.2|7467.4|7470.2|7467.4|7470.7|7467.9|7470.2|7467.4|21
1624892390000|2021-06-28 14:59:50|7470.7|7467.9|7471.7|7468.9|7471.7|7468.9|7469.7|7466.9|58
1624892400000|2021-06-28 15:00:00|7471.2|7468.4|7469.7|7466.9|7471.2|7468.4|7469.7|7466.9|108739
1624892410000|2021-06-28 15:00:10|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|55
1624892420000|2021-06-28 15:00:20|7468.7|7465.9|7466.7|7463.9|7468.7|7465.9|7466.7|7463.9|66
1624892430000|2021-06-28 15:00:30|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|28
1624892440000|2021-06-28 15:00:40|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|23
1624892450000|2021-06-28 15:00:50|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|76
1624892460000|2021-06-28 15:01:00|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|25
1624892470000|2021-06-28 15:01:10|7467.2|7464.4|7468.7|7465.9|7469.7|7466.9|7466.7|7463.9|82
1624892480000|2021-06-28 15:01:20|7469.2|7466.4|7466.7|7463.9|7469.2|7466.4|7466.7|7463.9|46
1624892490000|2021-06-28 15:01:30|7467.7|7464.9|7465.7|7462.9|7467.7|7464.9|7465.7|7462.9|8
1624892500000|2021-06-28 15:01:40|7464.7|7461.9|7464.2|7461.4|7464.7|7461.9|7463.7|7460.9|87
1624892510000|2021-06-28 15:01:50|7463.7|7460.9|7463.7|7460.9|7464.7|7461.9|7463.7|7460.9|3
1624892520000|2021-06-28 15:02:00|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|5
1624892530000|2021-06-28 15:02:10|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|14
1624892540000|2021-06-28 15:02:20|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|18
1624892550000|2021-06-28 15:02:30|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|7
1624892560000|2021-06-28 15:02:40|7464.2|7461.4|7462.7|7459.9|7464.7|7461.9|7462.7|7459.9|27
1624892570000|2021-06-28 15:02:50|7463.2|7460.4|7464.7|7461.9|7464.7|7461.9|7463.2|7460.4|14
1624892580000|2021-06-28 15:03:00|7463.7|7460.9|7465.7|7462.9|7465.7|7462.9|7463.2|7460.4|21
1624892590000|2021-06-28 15:03:10|7466.7|7463.9|7467.7|7464.9|7468.2|7465.4|7466.7|7463.9|18
1624892600000|2021-06-28 15:03:20|7467.2|7464.4|7468.7|7465.9|7469.2|7466.4|7466.7|7463.9|26
1624892610000|2021-06-28 15:03:30|7469.2|7466.4|7469.7|7466.9|7470.2|7467.4|7469.2|7466.4|87
1624892620000|2021-06-28 15:03:40|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|11
1624892630000|2021-06-28 15:03:50|7470.2|7467.4|7469.2|7466.4|7470.2|7467.4|7468.7|7465.9|14
1624892640000|2021-06-28 15:04:00|7468.7|7465.9|7468.7|7465.9|7469.7|7466.9|7467.7|7464.9|25
1624892650000|2021-06-28 15:04:10|7468.2|7465.4|7469.2|7466.4|7469.2|7466.4|7468.2|7465.4|18
1624892660000|2021-06-28 15:04:20|7468.7|7465.9|7469.7|7466.9|7469.7|7466.9|7468.2|7465.4|49
1624892670000|2021-06-28 15:04:30|7470.2|7467.4|7468.7|7465.9|7470.2|7467.4|7468.7|7465.9|11
1624892680000|2021-06-28 15:04:40|7467.7|7464.9|7467.7|7464.9|7468.2|7465.4|7466.7|7463.9|28
1624892690000|2021-06-28 15:04:50|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|6
1624892700000|2021-06-28 15:05:00|7467.7|7464.9|7467.7|7464.9|7468.2|7465.4|7466.7|7463.9|56
1624892710000|2021-06-28 15:05:10|7468.2|7465.4|7469.7|7466.9|7470.7|7467.9|7468.2|7465.4|69
1624892720000|2021-06-28 15:05:20|7470.2|7467.4|7470.2|7467.4|7470.7|7467.9|7469.7|7466.9|46
1624892730000|2021-06-28 15:05:30|7469.7|7466.9|7472.2|7469.4|7472.7|7469.9|7469.7|7466.9|28
1624892740000|2021-06-28 15:05:40|7471.7|7468.9|7471.2|7468.4|7472.7|7469.9|7471.2|7468.4|23
1624892750000|2021-06-28 15:05:50|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|19
1624892760000|2021-06-28 15:06:00|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|137
1624892770000|2021-06-28 15:06:10|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|15
1624892780000|2021-06-28 15:06:20|7471.7|7468.9|7471.2|7468.4|7471.7|7468.9|7471.2|7468.4|17
1624892790000|2021-06-28 15:06:30|7470.7|7467.9|7471.7|7468.9|7471.7|7468.9|7470.7|7467.9|11
1624892800000|2021-06-28 15:06:40|7471.2|7468.4|7472.7|7469.9|7473.2|7470.4|7471.2|7468.4|29
1624892810000|2021-06-28 15:06:50|7472.2|7469.4|7472.2|7469.4|7472.7|7469.9|7471.7|7468.9|19
1624892820000|2021-06-28 15:07:00|7471.7|7468.9|7471.7|7468.9|7472.2|7469.4|7471.7|7468.9|13
1624892830000|2021-06-28 15:07:10|7472.7|7469.9|7472.2|7469.4|7472.7|7469.9|7472.2|7469.4|11
1624892840000|2021-06-28 15:07:20|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7470.7|7467.9|37
1624892850000|2021-06-28 15:07:30|7471.2|7468.4|7471.7|7468.9|7471.7|7468.9|7471.2|7468.4|72
1624892860000|2021-06-28 15:07:40|7471.2|7468.4|7470.7|7467.9|7471.2|7468.4|7470.7|7467.9|33
1624892870000|2021-06-28 15:07:50|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|20
1624892880000|2021-06-28 15:08:00|7471.7|7468.9|7469.7|7466.9|7471.7|7468.9|7469.7|7466.9|446
1624892890000|2021-06-28 15:08:10|7470.2|7467.4|7468.7|7465.9|7470.2|7467.4|7468.7|7465.9|37
1624892900000|2021-06-28 15:08:20|7468.2|7465.4|7468.7|7465.9|7469.7|7466.9|7468.2|7465.4|19
1624892910000|2021-06-28 15:08:30|7469.2|7466.4|7467.7|7464.9|7469.2|7466.4|7466.7|7463.9|484
1624892920000|2021-06-28 15:08:40|7468.2|7465.4|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|11
1624892930000|2021-06-28 15:08:50|7468.2|7465.4|7467.2|7464.4|7468.7|7465.9|7467.2|7464.4|23
1624892940000|2021-06-28 15:09:00|7466.7|7463.9|7463.7|7460.9|7467.7|7464.9|7463.2|7460.4|100
1624892950000|2021-06-28 15:09:10|7462.7|7459.9|7463.2|7460.4|7463.7|7460.9|7462.7|7459.9|58
1624892960000|2021-06-28 15:09:20|7462.7|7459.9|7462.2|7459.4|7463.7|7460.9|7461.7|7458.9|7
1624892970000|2021-06-28 15:09:30|7461.7|7458.9|7461.2|7458.4|7461.7|7458.9|7459.7|7456.9|57
1624892980000|2021-06-28 15:09:40|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|15
1624892990000|2021-06-28 15:09:50|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.2|7457.4|62
1624893000000|2021-06-28 15:10:00|7459.7|7456.9|7456.7|7453.9|7459.7|7456.9|7455.7|7452.9|127
1624893010000|2021-06-28 15:10:10|7456.2|7453.4|7457.7|7454.9|7457.7|7454.9|7455.7|7452.9|66
1624893020000|2021-06-28 15:10:20|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|22
1624893030000|2021-06-28 15:10:30|7457.2|7454.4|7456.7|7453.9|7457.7|7454.9|7455.7|7452.9|111
1624893040000|2021-06-28 15:10:40|7456.2|7453.4|7455.7|7452.9|7456.7|7453.9|7455.7|7452.9|9
1624893050000|2021-06-28 15:10:50|7454.7|7451.9|7455.7|7452.9|7455.7|7452.9|7454.7|7451.9|8
1624893060000|2021-06-28 15:11:00|7454.7|7451.9|7455.7|7452.9|7456.2|7453.4|7454.7|7451.9|21
1624893070000|2021-06-28 15:11:10|7456.2|7453.4|7455.2|7452.4|7456.7|7453.9|7455.2|7452.4|24
1624893080000|2021-06-28 15:11:20|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7453.7|7450.9|12
1624893090000|2021-06-28 15:11:30|7455.2|7452.4|7455.7|7452.9|7455.7|7452.9|7455.2|7452.4|104
1624893100000|2021-06-28 15:11:40|7456.7|7453.9|7455.7|7452.9|7456.7|7453.9|7455.7|7452.9|24
1624893110000|2021-06-28 15:11:50|7456.2|7453.4|7456.7|7453.9|7456.7|7453.9|7456.2|7453.4|79
1624893120000|2021-06-28 15:12:00|7457.2|7454.4|7456.7|7453.9|7457.7|7454.9|7455.7|7452.9|43
1624893130000|2021-06-28 15:12:10|7457.2|7454.4|7457.7|7454.9|7457.7|7454.9|7456.7|7453.9|17
1624893140000|2021-06-28 15:12:20|7456.7|7453.9|7456.7|7453.9|7457.7|7454.9|7456.7|7453.9|2
1624893150000|2021-06-28 15:12:30|7458.2|7455.4|7457.7|7454.9|7458.7|7455.9|7457.7|7454.9|6
1624893160000|2021-06-28 15:12:40|7457.2|7454.4|7457.7|7454.9|7457.7|7454.9|7456.7|7453.9|259
1624893170000|2021-06-28 15:12:50|7457.2|7454.4|7458.7|7455.9|7458.7|7455.9|7456.7|7453.9|128
1624893180000|2021-06-28 15:13:00|7459.2|7456.4|7462.7|7459.9|7463.7|7460.9|7459.2|7456.4|143
1624893190000|2021-06-28 15:13:10|7463.7|7460.9|7463.2|7460.4|7464.7|7461.9|7463.2|7460.4|204
1624893200000|2021-06-28 15:13:20|7463.7|7460.9|7464.7|7461.9|7464.7|7461.9|7463.2|7460.4|62
1624893210000|2021-06-28 15:13:30|7465.2|7462.4|7463.2|7460.4|7465.2|7462.4|7462.7|7459.9|68
1624893220000|2021-06-28 15:13:40|7462.7|7459.9|7461.7|7458.9|7462.7|7459.9|7461.7|7458.9|1
1624893230000|2021-06-28 15:13:50|7461.2|7458.4|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|13
1624893240000|2021-06-28 15:14:00|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7458.7|7455.9|66
1624893250000|2021-06-28 15:14:10|||||||||24
1624893260000|2021-06-28 15:14:20|7459.2|7456.4|7459.2|7456.4|7459.7|7456.9|7458.7|7455.9|41
1624893270000|2021-06-28 15:14:30|7458.7|7455.9|7459.7|7456.9|7459.7|7456.9|7458.7|7455.9|14
1624893280000|2021-06-28 15:14:40|7461.2|7458.4|7461.2|7458.4|7461.7|7458.9|7460.7|7457.9|18
1624893290000|2021-06-28 15:14:50|7460.7|7457.9|7459.7|7456.9|7461.2|7458.4|7459.7|7456.9|16
1624893300000|2021-06-28 15:15:00|7460.2|7457.4|7460.2|7457.4|7461.7|7458.9|7459.7|7456.9|29
1624893310000|2021-06-28 15:15:10|7459.7|7456.9|7459.7|7456.9|7460.7|7457.9|7459.7|7456.9|28
1624893320000|2021-06-28 15:15:20|7460.2|7457.4|7459.2|7456.4|7460.2|7457.4|7458.7|7455.9|10
1624893330000|2021-06-28 15:15:30|7458.7|7455.9|7458.2|7455.4|7459.7|7456.9|7458.2|7455.4|14
1624893340000|2021-06-28 15:15:40|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7
1624893350000|2021-06-28 15:15:50|7457.7|7454.9|7456.7|7453.9|7458.7|7455.9|7456.2|7453.4|73
1624893360000|2021-06-28 15:16:00|7456.2|7453.4|7456.2|7453.4|7456.7|7453.9|7456.2|7453.4|18
1624893370000|2021-06-28 15:16:10|7455.7|7452.9|7457.6|7454.8|7457.6|7454.8|7455.7|7452.9|7
1624893380000|2021-06-28 15:16:20|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7456.7|7453.9|23
1624893390000|2021-06-28 15:16:30|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7457.7|7454.9|26
1624893400000|2021-06-28 15:16:40|7457.7|7454.9|7456.7|7453.9|7457.7|7454.9|7456.7|7453.9|7
1624893410000|2021-06-28 15:16:50|||||||||12
1624893420000|2021-06-28 15:17:00|7457.2|7454.4|7457.2|7454.4|7457.7|7454.9|7455.7|7452.9|158
1624893430000|2021-06-28 15:17:10|7456.7|7453.9|7457.2|7454.4|7457.6|7454.8|7456.2|7453.4|75
1624893440000|2021-06-28 15:17:20|7456.7|7453.9|7456.2|7453.4|7456.7|7453.9|7456.2|7453.4|2
1624893450000|2021-06-28 15:17:30|7456.1|7453.3|7455.6|7452.8|7456.1|7453.3|7454.7|7451.9|46
1624893460000|2021-06-28 15:17:40|7454.7|7451.9|7455.6|7452.8|7455.7|7452.9|7454.7|7451.9|31
1624893470000|2021-06-28 15:17:50|7455.2|7452.4|7454.2|7451.4|7455.2|7452.4|7454.2|7451.4|5
1624893480000|2021-06-28 15:18:00|7453.7|7450.9|7453.6|7450.8|7453.7|7450.9|7453.2|7450.4|35
1624893490000|2021-06-28 15:18:10|7453.7|7450.9|7453.2|7450.4|7454.2|7451.4|7452.7|7449.9|29
1624893500000|2021-06-28 15:18:20|7453.6|7450.8|7453.6|7450.8|7454.6|7451.8|7453.6|7450.8|24
1624893510000|2021-06-28 15:18:30|7453.7|7450.9|7453.6|7450.8|7453.7|7450.9|7452.7|7449.9|9
1624893520000|2021-06-28 15:18:40|7453.7|7450.9|7454.7|7451.9|7454.7|7451.9|7453.7|7450.9|13
1624893530000|2021-06-28 15:18:50|7454.6|7451.8|7452.6|7449.8|7454.7|7451.9|7452.6|7449.8|19
1624893540000|2021-06-28 15:19:00|7452.2|7449.4|7450.7|7447.9|7452.7|7449.9|7450.6|7447.8|244
1624893550000|2021-06-28 15:19:10|7451.6|7448.8|7451.2|7448.4|7452.1|7449.3|7450.7|7447.9|118
1624893560000|2021-06-28 15:19:20|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|10
1624893570000|2021-06-28 15:19:30|7449.7|7446.9|7449.6|7446.8|7449.7|7446.9|7448.6|7445.8|106
1624893580000|2021-06-28 15:19:40|7449.1|7446.3|7451.7|7448.9|7452.2|7449.4|7449.1|7446.3|42
1624893590000|2021-06-28 15:19:50|7451.6|7448.8|7451.2|7448.4|7451.6|7448.8|7450.7|7447.9|18
1624893600000|2021-06-28 15:20:00|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|14
1624893610000|2021-06-28 15:20:10|7451.7|7448.9|7451.1|7448.3|7452.1|7449.3|7451.1|7448.3|73
1624893620000|2021-06-28 15:20:20|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.1|7448.3|115
1624893630000|2021-06-28 15:20:30|7452.6|7449.8|7452.6|7449.8|7453.1|7450.3|7452.6|7449.8|58
1624893640000|2021-06-28 15:20:40|7452.1|7449.3|7452.6|7449.8|7452.6|7449.8|7451.6|7448.8|85
1624893650000|2021-06-28 15:20:50|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|9
1624893660000|2021-06-28 15:21:00|7450.6|7447.8|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|171
1624893670000|2021-06-28 15:21:10|7451.1|7448.3|7450.6|7447.8|7451.6|7448.8|7450.1|7447.3|282
1624893680000|2021-06-28 15:21:20|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7449.1|7446.3|159
1624893690000|2021-06-28 15:21:30|7451.1|7448.3|7451.1|7448.3|7451.6|7448.8|7450.6|7447.8|50
1624893700000|2021-06-28 15:21:40|7450.6|7447.8|7450.6|7447.8|7451.6|7448.8|7450.1|7447.3|44
1624893710000|2021-06-28 15:21:50|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7447.6|7444.8|122
1624893720000|2021-06-28 15:22:00|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7448.6|7445.8|18
1624893730000|2021-06-28 15:22:10|||||||||19
1624893740000|2021-06-28 15:22:20|7449.1|7446.3|7446.6|7443.8|7449.6|7446.8|7446.6|7443.8|444
1624893750000|2021-06-28 15:22:30|7446.1|7443.3|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|39
1624893760000|2021-06-28 15:22:40|7446.6|7443.8|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|146
1624893770000|2021-06-28 15:22:50|7446.1|7443.3|7446.6|7443.8|7446.6|7443.8|7445.6|7442.8|51
1624893780000|2021-06-28 15:23:00|7446.1|7443.3|7447.6|7444.8|7447.6|7444.8|7446.1|7443.3|35
1624893790000|2021-06-28 15:23:10|7447.1|7444.3|7447.1|7444.3|7447.6|7444.8|7447.1|7444.3|27
1624893800000|2021-06-28 15:23:20|7446.6|7443.8|7447.6|7444.8|7447.6|7444.8|7446.6|7443.8|53
1624893810000|2021-06-28 15:23:30|7447.1|7444.3|7448.6|7445.8|7448.6|7445.8|7447.1|7444.3|85
1624893820000|2021-06-28 15:23:40|7448.1|7445.3|7449.6|7446.8|7450.6|7447.8|7448.1|7445.3|73
1624893830000|2021-06-28 15:23:50|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7449.6|7446.8|17
1624893840000|2021-06-28 15:24:00|7449.1|7446.3|7448.6|7445.8|7449.6|7446.8|7448.6|7445.8|18
1624893850000|2021-06-28 15:24:10|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7446.6|7443.8|52
1624893860000|2021-06-28 15:24:20|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7446.6|7443.8|53
1624893870000|2021-06-28 15:24:30|7446.6|7443.8|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|67
1624893880000|2021-06-28 15:24:40|7446.1|7443.3|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|10
1624893890000|2021-06-28 15:24:50|||||||||13
1624893900000|2021-06-28 15:25:00|7445.1|7442.3|7444.6|7441.8|7445.1|7442.3|7443.6|7440.8|66
1624893910000|2021-06-28 15:25:10|7444.1|7441.3|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|108
1624893920000|2021-06-28 15:25:20|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|130
1624893930000|2021-06-28 15:25:30|7442.1|7439.3|7441.1|7438.3|7442.6|7439.8|7441.1|7438.3|135
1624893940000|2021-06-28 15:25:40|7440.6|7437.8|7442.6|7439.8|7442.6|7439.8|7440.6|7437.8|35
1624893950000|2021-06-28 15:25:50|7442.1|7439.3|7441.6|7438.8|7442.6|7439.8|7441.6|7438.8|21
1624893960000|2021-06-28 15:26:00|7442.6|7439.8|7441.6|7438.8|7442.6|7439.8|7441.6|7438.8|14
1624893970000|2021-06-28 15:26:10|7440.6|7437.8|7442.1|7439.3|7442.1|7439.3|7440.6|7437.8|117
1624893980000|2021-06-28 15:26:20|7441.6|7438.8|7440.6|7437.8|7441.6|7438.8|7440.6|7437.8|86
1624893990000|2021-06-28 15:26:30|7441.1|7438.3|7441.6|7438.8|7442.1|7439.3|7440.6|7437.8|179
1624894000000|2021-06-28 15:26:40|7441.1|7438.3|7442.6|7439.8|7442.6|7439.8|7440.6|7437.8|31
1624894010000|2021-06-28 15:26:50|7442.1|7439.3|7443.1|7440.3|7443.1|7440.3|7441.6|7438.8|57
1624894020000|2021-06-28 15:27:00|7443.6|7440.8|7443.1|7440.3|7444.1|7441.3|7442.6|7439.8|110
1624894030000|2021-06-28 15:27:10|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7440.6|7437.8|114
1624894040000|2021-06-28 15:27:20|7442.6|7439.8|7445.6|7442.8|7446.6|7443.8|7442.6|7439.8|117
1624894050000|2021-06-28 15:27:30|7444.6|7441.8|7442.6|7439.8|7444.6|7441.8|7442.6|7439.8|48
1624894060000|2021-06-28 15:27:40|7442.1|7439.3|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|109
1624894070000|2021-06-28 15:27:50|7440.6|7437.8|7439.6|7436.8|7442.6|7439.8|7439.6|7436.8|707
1624894080000|2021-06-28 15:28:00|7438.6|7435.8|7437.6|7434.8|7438.6|7435.8|7436.6|7433.8|217
1624894090000|2021-06-28 15:28:10|7438.6|7435.8|7438.1|7435.3|7438.6|7435.8|7437.6|7434.8|81
1624894100000|2021-06-28 15:28:20|7438.6|7435.8|7438.6|7435.8|7439.1|7436.3|7438.1|7435.3|27
1624894110000|2021-06-28 15:28:30|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7437.6|7434.8|32
1624894120000|2021-06-28 15:28:40|7437.6|7434.8|7438.6|7435.8|7439.6|7436.8|7437.6|7434.8|289
1624894130000|2021-06-28 15:28:50|7439.1|7436.3|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|258
1624894140000|2021-06-28 15:29:00|7439.1|7436.3|7444.1|7441.3|7444.6|7441.8|7438.6|7435.8|161
1624894150000|2021-06-28 15:29:10|7444.6|7441.8|7442.1|7439.3|7444.6|7441.8|7441.6|7438.8|296
1624894160000|2021-06-28 15:29:20|7442.6|7439.8|7440.6|7437.8|7442.6|7439.8|7440.6|7437.8|192
1624894170000|2021-06-28 15:29:30|7441.6|7438.8|7441.6|7438.8|7442.6|7439.8|7440.6|7437.8|182
1624894180000|2021-06-28 15:29:40|7442.1|7439.3|7441.6|7438.8|7442.6|7439.8|7441.6|7438.8|103
1624894190000|2021-06-28 15:29:50|7443.6|7440.8|7447.6|7444.8|7447.6|7444.8|7443.6|7440.8|623
1624894200000|2021-06-28 15:30:00|7446.6|7443.8|7443.1|7440.3|7446.6|7443.8|7441.6|7438.8|678
1624894210000|2021-06-28 15:30:10|7443.6|7440.8|7441.6|7438.8|7443.6|7440.8|7441.6|7438.8|141
1624894220000|2021-06-28 15:30:20|7440.6|7437.8|7442.6|7439.8|7443.6|7440.8|7440.6|7437.8|259
1624894230000|2021-06-28 15:30:30|7441.6|7438.8|7444.1|7441.3|7444.1|7441.3|7441.6|7438.8|631
1624894240000|2021-06-28 15:30:40|7443.6|7440.8|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|101
1624894250000|2021-06-28 15:30:50|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7441.6|7438.8|263
1624894260000|2021-06-28 15:31:00|||||||||37
1624894270000|2021-06-28 15:31:10|7441.6|7438.8|7443.6|7440.8|7444.1|7441.3|7441.6|7438.8|189
1624894280000|2021-06-28 15:31:20|7443.1|7440.3|7444.6|7441.8|7445.6|7442.8|7442.6|7439.8|283
1624894290000|2021-06-28 15:31:30|7444.1|7441.3|7444.6|7441.8|7445.1|7442.3|7443.6|7440.8|65
1624894300000|2021-06-28 15:31:40|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|15
1624894310000|2021-06-28 15:31:50|7444.6|7441.8|7446.6|7443.8|7446.6|7443.8|7444.6|7441.8|114
1624894320000|2021-06-28 15:32:00|7447.6|7444.8|7449.6|7446.8|7450.6|7447.8|7447.6|7444.8|262
1624894330000|2021-06-28 15:32:10|7449.1|7446.3|7449.6|7446.8|7450.6|7447.8|7448.6|7445.8|125
1624894340000|2021-06-28 15:32:20|7448.1|7445.3|7448.6|7445.8|7448.6|7445.8|7447.6|7444.8|17
1624894350000|2021-06-28 15:32:30|7448.1|7445.3|7446.1|7443.3|7448.6|7445.8|7445.6|7442.8|84
1624894360000|2021-06-28 15:32:40|7446.6|7443.8|7446.6|7443.8|7447.6|7444.8|7446.6|7443.8|48
1624894370000|2021-06-28 15:32:50|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|6
1624894380000|2021-06-28 15:33:00|7446.6|7443.8|7445.6|7442.8|7446.6|7443.8|7444.6|7441.8|339
1624894390000|2021-06-28 15:33:10|7444.6|7441.8|7444.1|7441.3|7444.6|7441.8|7444.1|7441.3|24
1624894400000|2021-06-28 15:33:20|7443.6|7440.8|7444.1|7441.3|7444.6|7441.8|7443.6|7440.8|10
1624894410000|2021-06-28 15:33:30|7443.6|7440.8|7444.6|7441.8|7444.6|7441.8|7443.6|7440.8|18
1624894420000|2021-06-28 15:33:40|7445.6|7442.8|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|4
1624894430000|2021-06-28 15:33:50|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.1|7442.3|158
1624894440000|2021-06-28 15:34:00|7445.1|7442.3|7444.6|7441.8|7445.6|7442.8|7444.6|7441.8|482
1624894450000|2021-06-28 15:34:10|7445.1|7442.3|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|91
1624894460000|2021-06-28 15:34:20|7444.6|7441.8|7446.1|7443.3|7447.6|7444.8|7444.6|7441.8|42
1624894470000|2021-06-28 15:34:30|7446.6|7443.8|7445.6|7442.8|7446.6|7443.8|7444.6|7441.8|74
1624894480000|2021-06-28 15:34:40|7445.1|7442.3|7445.6|7442.8|7445.6|7442.8|7444.6|7441.8|75
1624894490000|2021-06-28 15:34:50|7445.1|7442.3|7442.6|7439.8|7445.1|7442.3|7442.6|7439.8|132
1624894500000|2021-06-28 15:35:00|7442.1|7439.3|7442.6|7439.8|7443.6|7440.8|7441.6|7438.8|251
1624894510000|2021-06-28 15:35:10|||||||||86
1624894520000|2021-06-28 15:35:20|7441.6|7438.8|7440.6|7437.8|7441.6|7438.8|7440.6|7437.8|82
1624894530000|2021-06-28 15:35:30|7439.6|7436.8|7435.6|7432.8|7439.6|7436.8|7435.6|7432.8|407
1624894540000|2021-06-28 15:35:40|7434.6|7431.8|7434.1|7431.3|7435.6|7432.8|7434.1|7431.3|202
1624894550000|2021-06-28 15:35:50|7434.6|7431.8|7435.6|7432.8|7435.6|7432.8|7433.6|7430.8|76
1624894560000|2021-06-28 15:36:00|7435.1|7432.3|7435.6|7432.8|7435.6|7432.8|7434.6|7431.8|147
1624894570000|2021-06-28 15:36:10|||||||||51
1624894580000|2021-06-28 15:36:20|7435.1|7432.3|7435.1|7432.3|7435.6|7432.8|7434.6|7431.8|95
1624894590000|2021-06-28 15:36:30|7434.6|7431.8|7436.6|7433.8|7436.6|7433.8|7434.6|7431.8|58
1624894600000|2021-06-28 15:36:40|7435.6|7432.8|7436.6|7433.8|7436.6|7433.8|7435.6|7432.8|66
1624894610000|2021-06-28 15:36:50|||||||||85
1624894620000|2021-06-28 15:37:00|||||||||109
1624894630000|2021-06-28 15:37:10|||||||||1
1624894640000|2021-06-28 15:37:20|7435.6|7432.8|7435.6|7432.8|7436.1|7433.3|7435.6|7432.8|243
1624894650000|2021-06-28 15:37:30|7434.6|7431.8|7436.1|7433.3|7436.1|7433.3|7434.6|7431.8|111
1624894660000|2021-06-28 15:37:40|7435.6|7432.8|7435.6|7432.8|7436.6|7433.8|7435.6|7432.8|285
1624894670000|2021-06-28 15:37:50|7436.1|7433.3|7435.6|7432.8|7436.6|7433.8|7435.6|7432.8|11
1624894680000|2021-06-28 15:38:00|7436.1|7433.3|7436.6|7433.8|7436.6|7433.8|7436.1|7433.3|20
1624894690000|2021-06-28 15:38:10|7437.6|7434.8|7437.1|7434.3|7437.6|7434.8|7437.1|7434.3|42
1624894700000|2021-06-28 15:38:20|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|15
1624894710000|2021-06-28 15:38:30|||||||||41
1624894720000|2021-06-28 15:38:40|||||||||61
1624894730000|2021-06-28 15:38:50|||||||||69
1624894740000|2021-06-28 15:39:00|||||||||53
1624894750000|2021-06-28 15:39:10|7438.6|7435.8|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|53
1624894760000|2021-06-28 15:39:20|||||||||12
1624894770000|2021-06-28 15:39:30|7439.1|7436.3|7439.6|7436.8|7439.6|7436.8|7438.6|7435.8|36
1624894780000|2021-06-28 15:39:40|7439.1|7436.3|7439.6|7436.8|7439.6|7436.8|7439.1|7436.3|18
1624894790000|2021-06-28 15:39:50|||||||||19
1624894800000|2021-06-28 15:40:00|7440.6|7437.8|7439.6|7436.8|7440.6|7437.8|7439.6|7436.8|40
1624894810000|2021-06-28 15:40:10|7440.6|7437.8|7439.6|7436.8|7440.6|7437.8|7438.6|7435.8|77
1624894820000|2021-06-28 15:40:20|7440.6|7437.8|7440.1|7437.3|7441.6|7438.8|7440.1|7437.3|8
1624894830000|2021-06-28 15:40:30|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7439.6|7436.8|22
1624894840000|2021-06-28 15:40:40|7440.1|7437.3|7440.1|7437.3|7440.6|7437.8|7439.6|7436.8|13
1624894850000|2021-06-28 15:40:50|7440.6|7437.8|7439.6|7436.8|7440.6|7437.8|7439.6|7436.8|42
1624894860000|2021-06-28 15:41:00|7438.6|7435.8|7439.1|7436.3|7439.1|7436.3|7438.6|7435.8|87
1624894870000|2021-06-28 15:41:10|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|5
1624894880000|2021-06-28 15:41:20|7439.1|7436.3|7440.6|7437.8|7441.6|7438.8|7439.1|7436.3|138
1624894890000|2021-06-28 15:41:30|7441.1|7438.3|7441.6|7438.8|7441.6|7438.8|7440.6|7437.8|25
1624894900000|2021-06-28 15:41:40|7441.1|7438.3|7440.6|7437.8|7441.1|7438.3|7440.6|7437.8|170
1624894920000|2021-06-28 15:42:00|||||||||14
1624894930000|2021-06-28 15:42:10|7440.1|7437.3|7439.6|7436.8|7440.6|7437.8|7439.6|7436.8|13
1624894940000|2021-06-28 15:42:20|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|26
1624894950000|2021-06-28 15:42:30|7441.6|7438.8|7442.1|7439.3|7442.6|7439.8|7441.1|7438.3|74
1624894960000|2021-06-28 15:42:40|7441.6|7438.8|7441.6|7438.8|7442.6|7439.8|7441.6|7438.8|7
1624894970000|2021-06-28 15:42:50|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|44
1624894980000|2021-06-28 15:43:00|7441.6|7438.8|7439.6|7436.8|7441.6|7438.8|7439.6|7436.8|57
1624894990000|2021-06-28 15:43:10|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7439.6|7436.8|50
1624895000000|2021-06-28 15:43:20|7440.1|7437.3|7440.1|7437.3|7440.6|7437.8|7439.6|7436.8|59
1624895010000|2021-06-28 15:43:30|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7438.6|7435.8|30
1624895020000|2021-06-28 15:43:40|||||||||65
1624895030000|2021-06-28 15:43:50|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|24
1624895040000|2021-06-28 15:44:00|7438.6|7435.8|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|105
1624895050000|2021-06-28 15:44:10|7438.1|7435.3|7437.6|7434.8|7438.6|7435.8|7437.6|7434.8|21
1624895060000|2021-06-28 15:44:20|7438.1|7435.3|7438.6|7435.8|7438.6|7435.8|7437.6|7434.8|35
1624895070000|2021-06-28 15:44:30|7438.1|7435.3|7438.6|7435.8|7438.6|7435.8|7438.1|7435.3|15
1624895080000|2021-06-28 15:44:40|7437.6|7434.8|7438.6|7435.8|7438.6|7435.8|7436.6|7433.8|158
1624895090000|2021-06-28 15:44:50|7439.1|7436.3|7439.1|7436.3|7439.6|7436.8|7438.6|7435.8|29
1624895100000|2021-06-28 15:45:00|7438.6|7435.8|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|98
1624895110000|2021-06-28 15:45:10|7437.6|7434.8|7438.1|7435.3|7438.6|7435.8|7437.6|7434.8|20
1624895120000|2021-06-28 15:45:20|7437.6|7434.8|7439.1|7436.3|7439.1|7436.3|7437.6|7434.8|115
1624895130000|2021-06-28 15:45:30|7438.6|7435.8|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|27
1624895140000|2021-06-28 15:45:40|7439.1|7436.3|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|5
1624895150000|2021-06-28 15:45:50|7437.6|7434.8|7436.6|7433.8|7437.6|7434.8|7436.6|7433.8|47
1624895160000|2021-06-28 15:46:00|||||||||6
1624895170000|2021-06-28 15:46:10|||||||||33
1624895180000|2021-06-28 15:46:20|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|89
1624895190000|2021-06-28 15:46:30|7437.1|7434.3|7435.6|7432.8|7437.1|7434.3|7435.6|7432.8|63
1624895200000|2021-06-28 15:46:40|7434.6|7431.8|7433.6|7430.8|7434.6|7431.8|7433.6|7430.8|110
1624895210000|2021-06-28 15:46:50|7432.6|7429.8|7431.6|7428.8|7432.6|7429.8|7429.6|7426.8|722
1624895220000|2021-06-28 15:47:00|7431.1|7428.3|7427.6|7424.8|7431.6|7428.8|7427.6|7424.8|101
1624895230000|2021-06-28 15:47:10|7428.6|7425.8|7428.6|7425.8|7429.6|7426.8|7427.6|7424.8|424
1624895240000|2021-06-28 15:47:20|7428.1|7425.3|7427.6|7424.8|7428.6|7425.8|7427.6|7424.8|121
1624895250000|2021-06-28 15:47:30|7426.6|7423.8|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|321
1624895260000|2021-06-28 15:47:40|7427.1|7424.3|7430.1|7427.3|7430.6|7427.8|7427.1|7424.3|112
1624895270000|2021-06-28 15:47:50|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|45
1624895280000|2021-06-28 15:48:00|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|33
1624895290000|2021-06-28 15:48:10|7430.6|7427.8|7431.6|7428.8|7431.6|7428.8|7430.6|7427.8|64
1624895300000|2021-06-28 15:48:20|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|16
1624895310000|2021-06-28 15:48:30|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|7430.6|7427.8|33
1624895320000|2021-06-28 15:48:40|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|5
1624895330000|2021-06-28 15:48:50|7429.6|7426.8|7428.6|7425.8|7429.6|7426.8|7428.6|7425.8|27
1624895340000|2021-06-28 15:49:00|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7427.6|7424.8|53
1624895350000|2021-06-28 15:49:10|7430.6|7427.8|7432.6|7429.8|7432.6|7429.8|7429.6|7426.8|223
1624895360000|2021-06-28 15:49:20|7432.5|7429.7|7431.6|7428.8|7432.6|7429.8|7431.6|7428.8|57
1624895370000|2021-06-28 15:49:30|7432|7429.2|7429.5|7426.7|7432|7429.2|7429.5|7426.7|155
1624895380000|2021-06-28 15:49:40|7429.6|7426.8|7430.1|7427.3|7430.6|7427.8|7429.6|7426.8|21
1624895390000|2021-06-28 15:49:50|7430.6|7427.8|7429.6|7426.8|7430.6|7427.8|7429.6|7426.8|34
1624895400000|2021-06-28 15:50:00|7430.6|7427.8|7428.6|7425.8|7430.6|7427.8|7428|7425.2|300
1624895410000|2021-06-28 15:50:10|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|38
1624895420000|2021-06-28 15:50:20|7430|7427.2|7430.6|7427.8|7431.6|7428.8|7429.6|7426.8|37
1624895430000|2021-06-28 15:50:30|7431|7428.2|7430.6|7427.8|7431.6|7428.8|7429.6|7426.8|26
1624895440000|2021-06-28 15:50:40|7431.1|7428.3|7431.5|7428.7|7431.6|7428.8|7431|7428.2|21
1624895450000|2021-06-28 15:50:50|7430.6|7427.8|7429.6|7426.8|7431|7428.2|7429.6|7426.8|17
1624895460000|2021-06-28 15:51:00|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.1|7427.3|5
1624895470000|2021-06-28 15:51:10|7430.6|7427.8|7431|7428.2|7431.5|7428.7|7430.6|7427.8|15
1624895480000|2021-06-28 15:51:20|7431.1|7428.3|7431.5|7428.7|7431.5|7428.7|7431|7428.2|6
1624895490000|2021-06-28 15:51:30|7430.6|7427.8|7429.5|7426.7|7430.6|7427.8|7429.5|7426.7|47
1624895500000|2021-06-28 15:51:40|7430|7427.2|7429.5|7426.7|7430.5|7427.7|7429.5|7426.7|28
1624895510000|2021-06-28 15:51:50|7428.5|7425.7|7428.5|7425.7|7429.5|7426.7|7428.5|7425.7|61
1624895520000|2021-06-28 15:52:00|7427.6|7424.8|7428.5|7425.7|7428.5|7425.7|7426.5|7423.7|90
1624895530000|2021-06-28 15:52:10|7428.6|7425.8|7428.5|7425.7|7429.5|7426.7|7428.5|7425.7|12
1624895540000|2021-06-28 15:52:20|7428.6|7425.8|7429.5|7426.7|7429.5|7426.7|7428.6|7425.8|13
1624895550000|2021-06-28 15:52:30|7430|7427.2|7430.1|7427.3|7430.6|7427.8|7429.1|7426.3|84
1624895560000|2021-06-28 15:52:40|7429.6|7426.8|7432.5|7429.7|7432.5|7429.7|7429.5|7426.7|84
1624895570000|2021-06-28 15:52:50|7432.6|7429.8|7437.5|7434.7|7438.5|7435.7|7432.5|7429.7|112
1624895580000|2021-06-28 15:53:00|7438.5|7435.7|7439.5|7436.7|7441|7438.2|7438.5|7435.7|353
1624895590000|2021-06-28 15:53:10|7439.6|7436.8|7440.5|7437.7|7440.5|7437.7|7439|7436.2|87
1624895600000|2021-06-28 15:53:20|7439.6|7436.8|7435.1|7432.3|7439.6|7436.8|7435.1|7432.3|141
1624895610000|2021-06-28 15:53:30|7435|7432.2|7434.5|7431.7|7435.5|7432.7|7433.5|7430.7|24
1624895620000|2021-06-28 15:53:40|7434.6|7431.8|7433.5|7430.7|7435.5|7432.7|7433|7430.2|385
1624895630000|2021-06-28 15:53:50|7433|7430.2|7435.5|7432.7|7435.5|7432.7|7432.5|7429.7|74
1624895640000|2021-06-28 15:54:00|7435|7432.2|7434.6|7431.8|7436.5|7433.7|7433.5|7430.7|61
1624895650000|2021-06-28 15:54:10|7435.1|7432.3|7434.6|7431.8|7436.1|7433.3|7434.6|7431.8|24
1624895660000|2021-06-28 15:54:20|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|13
1624895670000|2021-06-28 15:54:30|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|29
1624895680000|2021-06-28 15:54:40|7432|7429.2|7433|7430.2|7433|7430.2|7431.5|7428.7|58
1624895690000|2021-06-28 15:54:50|7432.5|7429.7|7433.5|7430.7|7433.5|7430.7|7432.5|7429.7|22
1624895700000|2021-06-28 15:55:00|7434.5|7431.7|7434|7431.2|7434.5|7431.7|7433.5|7430.7|32
1624895710000|2021-06-28 15:55:10|7434.5|7431.7|7434|7431.2|7435.5|7432.7|7433.5|7430.7|11
1624895720000|2021-06-28 15:55:20|7433.6|7430.8|7435.5|7432.7|7435.5|7432.7|7433.5|7430.7|27
1624895730000|2021-06-28 15:55:30|7435|7432.2|7434|7431.2|7435|7432.2|7433.5|7430.7|23
1624895740000|2021-06-28 15:55:40|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|12
1624895750000|2021-06-28 15:55:50|7434.5|7431.7|7433.5|7430.7|7435.5|7432.7|7433|7430.2|120
1624895760000|2021-06-28 15:56:00|7433|7430.2|7432.5|7429.7|7433|7430.2|7432.5|7429.7|8
1624895770000|2021-06-28 15:56:10|7432.6|7429.8|7433.5|7430.7|7433.5|7430.7|7432.5|7429.7|61
1624895780000|2021-06-28 15:56:20|||||||||6
1624895790000|2021-06-28 15:56:30|7433|7430.2|7431.5|7428.7|7433.5|7430.7|7431.5|7428.7|10
1624895800000|2021-06-28 15:56:40|7432.5|7429.7|7431.5|7428.7|7432.5|7429.7|7430.5|7427.7|31
1624895810000|2021-06-28 15:56:50|7432.5|7429.7|7433|7430.2|7433|7430.2|7432.5|7429.7|17
1624895820000|2021-06-28 15:57:00|7432.5|7429.7|7433.5|7430.7|7435.5|7432.7|7432.5|7429.7|35
1624895830000|2021-06-28 15:57:10|7433.6|7430.8|7437.5|7434.7|7437.5|7434.7|7433.6|7430.8|25
1624895840000|2021-06-28 15:57:20|7437|7434.2|7440.5|7437.7|7441.5|7438.7|7436.5|7433.7|182
1624895850000|2021-06-28 15:57:30|7440|7437.2|7441.5|7438.7|7441.5|7438.7|7440|7437.2|536
1624895860000|2021-06-28 15:57:40|7440.5|7437.7|7439.5|7436.7|7441|7438.2|7439.5|7436.7|24
1624895870000|2021-06-28 15:57:50|||||||||12
1624895880000|2021-06-28 15:58:00|7439|7436.2|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|43
1624895890000|2021-06-28 15:58:10|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|313
1624895900000|2021-06-28 15:58:20|7439.6|7436.8|7439.1|7436.3|7440|7437.2|7439.1|7436.3|33
1624895910000|2021-06-28 15:58:30|7439|7436.2|7438.5|7435.7|7439|7436.2|7438.5|7435.7|23
1624895920000|2021-06-28 15:58:40|7438.6|7435.8|7438.5|7435.7|7439|7436.2|7438|7435.2|41
1624895930000|2021-06-28 15:58:50|7437.5|7434.7|7437.5|7434.7|7438|7435.2|7437.5|7434.7|66
1624895940000|2021-06-28 15:59:00|7438|7435.2|7436.6|7433.8|7438|7435.2|7436.6|7433.8|34
1624895950000|2021-06-28 15:59:10|7436.5|7433.7|7435.5|7432.7|7436.6|7433.8|7435.5|7432.7|18
1624895960000|2021-06-28 15:59:20|7435.1|7432.3|7433.5|7430.7|7435.1|7432.3|7433.5|7430.7|75
1624895970000|2021-06-28 15:59:30|7434|7431.2|7432.5|7429.7|7434|7431.2|7432.5|7429.7|165
1624895980000|2021-06-28 15:59:40|||||||||44
1624895990000|2021-06-28 15:59:50|7432|7429.2|7433.5|7430.7|7433.5|7430.7|7431.5|7428.7|60
1624896000000|2021-06-28 16:00:00|7434|7431.2|7429.5|7426.7|7434|7431.2|7428.5|7425.7|72
1624896010000|2021-06-28 16:00:10|7429|7426.2|7429|7426.2|7429.5|7426.7|7428.5|7425.7|12
1624896020000|2021-06-28 16:00:20|7428.5|7425.7|7428.5|7425.7|7429|7426.2|7428.5|7425.7|27
1624896030000|2021-06-28 16:00:30|7427.5|7424.7|7427.5|7424.7|7428.5|7425.7|7427.5|7424.7|16
1624896040000|2021-06-28 16:00:40|||||||||39
1624896050000|2021-06-28 16:00:50|7428|7425.2|7429.5|7426.7|7429.5|7426.7|7427.5|7424.7|28
1624896060000|2021-06-28 16:01:00|7430|7427.2|7430.5|7427.7|7430.5|7427.7|7429.5|7426.7|22
1624896070000|2021-06-28 16:01:10|7430|7427.2|7430.5|7427.7|7431.5|7428.7|7430|7427.2|42
1624896080000|2021-06-28 16:01:20|7431|7428.2|7430.5|7427.7|7431|7428.2|7430.5|7427.7|10
1624896090000|2021-06-28 16:01:30|7431|7428.2|7431|7428.2|7431.5|7428.7|7431|7428.2|7
1624896100000|2021-06-28 16:01:40|7430.5|7427.7|7430.5|7427.7|7431|7428.2|7430.5|7427.7|6
1624896110000|2021-06-28 16:01:50|7431.5|7428.7|7433.5|7430.7|7433.5|7430.7|7431.5|7428.7|61
1624896120000|2021-06-28 16:02:00|7433|7430.2|7433.5|7430.7|7434.5|7431.7|7433|7430.2|59
1624896130000|2021-06-28 16:02:10|7432.5|7429.7|7433.5|7430.7|7433.5|7430.7|7432|7429.2|30
1624896140000|2021-06-28 16:02:20|7433|7430.2|7434.5|7431.7|7434.5|7431.7|7433|7430.2|128
1624896150000|2021-06-28 16:02:30|7435|7432.2|7434.5|7431.7|7435|7432.2|7433.5|7430.7|79
1624896160000|2021-06-28 16:02:40|7433.5|7430.7|7434.5|7431.7|7435.5|7432.7|7433.5|7430.7|63
1624896170000|2021-06-28 16:02:50|7435|7432.2|7438.5|7435.7|7438.5|7435.7|7435|7432.2|49
1624896180000|2021-06-28 16:03:00|7438|7435.2|7439.5|7436.7|7439.5|7436.7|7437.5|7434.7|26
1624896190000|2021-06-28 16:03:10|7438.5|7435.7|7438|7435.2|7439.5|7436.7|7437.5|7434.7|128
1624896200000|2021-06-28 16:03:20|7437.5|7434.7|7438.5|7435.7|7438.5|7435.7|7437.5|7434.7|21
1624896210000|2021-06-28 16:03:30|7438|7435.2|7439|7436.2|7439|7436.2|7438|7435.2|5
1624896220000|2021-06-28 16:03:40|7439.5|7436.7|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|15
1624896230000|2021-06-28 16:03:50|7439|7436.2|7432.5|7429.7|7439|7436.2|7430.5|7427.7|3471
1624896240000|2021-06-28 16:04:00|7432|7429.2|7431|7428.2|7432.5|7429.7|7430.5|7427.7|57
1624896250000|2021-06-28 16:04:10|7431.5|7428.7|7434.5|7431.7|7434.5|7431.7|7430.5|7427.7|73
1624896260000|2021-06-28 16:04:20|7435|7432.2|7434|7431.2|7435.5|7432.7|7433.5|7430.7|144
1624896270000|2021-06-28 16:04:30|7434.5|7431.7|7434|7431.2|7434.5|7431.7|7434|7431.2|23
1624896280000|2021-06-28 16:04:40|||||||||25
1624896290000|2021-06-28 16:04:50|7433.5|7430.7|7433|7430.2|7433.5|7430.7|7432.5|7429.7|153
1624896300000|2021-06-28 16:05:00|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7431.5|7428.7|57
1624896310000|2021-06-28 16:05:10|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7431.5|7428.7|13
1624896320000|2021-06-28 16:05:20|7431.5|7428.7|7430.5|7427.7|7432.5|7429.7|7430.5|7427.7|110
1624896330000|2021-06-28 16:05:30|7431|7428.2|7431|7428.2|7431.5|7428.7|7430.5|7427.7|25
1624896340000|2021-06-28 16:05:40|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7429.5|7426.7|6
1624896350000|2021-06-28 16:05:50|7429.5|7426.7|7430|7427.2|7430|7427.2|7429.5|7426.7|2
1624896360000|2021-06-28 16:06:00|7430.5|7427.7|7428.5|7425.7|7430.5|7427.7|7428.5|7425.7|176
1624896370000|2021-06-28 16:06:10|7429.5|7426.7|7427|7424.2|7429.5|7426.7|7426.5|7423.7|73
1624896380000|2021-06-28 16:06:20|7426.5|7423.7|7423.5|7420.7|7427.5|7424.7|7423|7420.2|306
1624896390000|2021-06-28 16:06:30|7423|7420.2|7424|7421.2|7424|7421.2|7423|7420.2|280
1624896400000|2021-06-28 16:06:40|7423.5|7420.7|7424|7421.2|7424.5|7421.7|7423.5|7420.7|87
1624896410000|2021-06-28 16:06:50|7424.5|7421.7|7425.5|7422.7|7425.5|7422.7|7424|7421.2|21
1624896420000|2021-06-28 16:07:00|7426|7423.2|7427|7424.2|7427.5|7424.7|7426|7423.2|35
1624896430000|2021-06-28 16:07:10|7427.5|7424.7|7428.5|7425.7|7428.5|7425.7|7427|7424.2|142
1624896440000|2021-06-28 16:07:20|7429.5|7426.7|7428.5|7425.7|7429.5|7426.7|7427.5|7424.7|93
1624896450000|2021-06-28 16:07:30|7428|7425.2|7426.5|7423.7|7428|7425.2|7426.5|7423.7|63
1624896460000|2021-06-28 16:07:40|7426|7423.2|7425.5|7422.7|7426.5|7423.7|7424.5|7421.7|956
1624896470000|2021-06-28 16:07:50|7426|7423.2|7426|7423.2|7426.5|7423.7|7426|7423.2|16
1624896480000|2021-06-28 16:08:00|7425.5|7422.7|7426.5|7423.7|7427.5|7424.7|7425.5|7422.7|23
1624896490000|2021-06-28 16:08:10|7426|7423.2|7426|7423.2|7426.5|7423.7|7425.5|7422.7|2
1624896500000|2021-06-28 16:08:20|7425.5|7422.7|7426.5|7423.7|7426.5|7423.7|7425.5|7422.7|235
1624896510000|2021-06-28 16:08:30|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7426.5|7423.7|15
1624896520000|2021-06-28 16:08:40|7427|7424.2|7428|7425.2|7428.5|7425.7|7427|7424.2|29
1624896530000|2021-06-28 16:08:50|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|168
1624896540000|2021-06-28 16:09:00|7429|7426.2|7428|7425.2|7429.5|7426.7|7427.5|7424.7|112
1624896550000|2021-06-28 16:09:10|7427.5|7424.7|7427.5|7424.7|7428|7425.2|7427|7424.2|31
1624896560000|2021-06-28 16:09:20|7428|7425.2|7427.5|7424.7|7428|7425.2|7427.5|7424.7|15
1624896570000|2021-06-28 16:09:30|7428.5|7425.7|7427.5|7424.7|7428.5|7425.7|7427.5|7424.7|11
1624896580000|2021-06-28 16:09:40|7428|7425.2|7427.5|7424.7|7428.5|7425.7|7427|7424.2|73
1624896590000|2021-06-28 16:09:50|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|2
1624896600000|2021-06-28 16:10:00|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427|7424.2|79
1624896610000|2021-06-28 16:10:10|7427|7424.2|7427|7424.2|7427.5|7424.7|7426.5|7423.7|108
1624896620000|2021-06-28 16:10:20|7427.5|7424.7|7428.5|7425.7|7428.5|7425.7|7427.5|7424.7|16
1624896630000|2021-06-28 16:10:30|7428|7425.2|7428.5|7425.7|7428.5|7425.7|7428|7425.2|77
1624896640000|2021-06-28 16:10:40|7427.5|7424.7|7426.5|7423.7|7427.5|7424.7|7426.5|7423.7|63
1624896650000|2021-06-28 16:10:50|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7426.5|7423.7|15
1624896660000|2021-06-28 16:11:00|7426.5|7423.7|7427.5|7424.7|7427.5|7424.7|7426.5|7423.7|138
1624896670000|2021-06-28 16:11:10|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7426.5|7423.7|10
1624896680000|2021-06-28 16:11:20|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|57
1624896690000|2021-06-28 16:11:30|7429|7426.2|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|9
1624896700000|2021-06-28 16:11:40|7429|7426.2|7430.5|7427.7|7430.5|7427.7|7429|7426.2|201
1624896710000|2021-06-28 16:11:50|7431.5|7428.7|7429.5|7426.7|7432.5|7429.7|7429.5|7426.7|50
1624896720000|2021-06-28 16:12:00|7430|7427.2|7431.5|7428.7|7431.5|7428.7|7429.5|7426.7|160
1624896730000|2021-06-28 16:12:10|7430.5|7427.7|7431.5|7428.7|7431.5|7428.7|7429.5|7426.7|48
1624896740000|2021-06-28 16:12:20|7431|7428.2|7430.5|7427.7|7431|7428.2|7430.5|7427.7|2
1624896750000|2021-06-28 16:12:30|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|27
1624896760000|2021-06-28 16:12:40|7430|7427.2|7430|7427.2|7430|7427.2|7429.5|7426.7|55
1624896770000|2021-06-28 16:12:50|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|21
1624896780000|2021-06-28 16:13:00|7430|7427.2|7429.5|7426.7|7430.5|7427.7|7429.5|7426.7|7
1624896790000|2021-06-28 16:13:10|7430|7427.2|7430.5|7427.7|7431|7428.2|7430|7427.2|96
1624896800000|2021-06-28 16:13:20|||||||||6
1624896810000|2021-06-28 16:13:30|||||||||5
1624896820000|2021-06-28 16:13:40|7430|7427.2|7430|7427.2|7430|7427.2|7430|7427.2|1
1624896830000|2021-06-28 16:13:50|7429.5|7426.7|7429.5|7426.7|7430|7427.2|7429.5|7426.7|4
1624896840000|2021-06-28 16:14:00|7430.5|7427.7|7429|7426.2|7430.5|7427.7|7428.5|7425.7|27
1624896850000|2021-06-28 16:14:10|7428.5|7425.7|7428.5|7425.7|7429.5|7426.7|7428.5|7425.7|44
1624896860000|2021-06-28 16:14:20|7428|7425.2|7428.5|7425.7|7428.5|7425.7|7428|7425.2|6
1624896870000|2021-06-28 16:14:30|7429.5|7426.7|7429|7426.2|7429.5|7426.7|7429|7426.2|10
1624896880000|2021-06-28 16:14:40|7428.5|7425.7|7429|7426.2|7429.5|7426.7|7428.5|7425.7|12
1624896890000|2021-06-28 16:14:50|7429.5|7426.7|7431.5|7428.7|7431.5|7428.7|7428.5|7425.7|260
1624896900000|2021-06-28 16:15:00|7431|7428.2|7429.5|7426.7|7431.5|7428.7|7429.5|7426.7|56
1624896910000|2021-06-28 16:15:10|7429|7426.2|7429|7426.2|7429.5|7426.7|7428.5|7425.7|37
1624896920000|2021-06-28 16:15:20|7428.5|7425.7|7428.5|7425.7|7429|7426.2|7427.5|7424.7|33
1624896930000|2021-06-28 16:15:30|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429|7426.2|4
1624896940000|2021-06-28 16:15:40|7430.5|7427.7|7429.5|7426.7|7430.5|7427.7|7429.5|7426.7|23
1624896950000|2021-06-28 16:15:50|7429|7426.2|7427|7424.2|7429|7426.2|7427|7424.2|34
1624896960000|2021-06-28 16:16:00|7427.5|7424.7|7431|7428.2|7431.5|7428.7|7427.5|7424.7|51
1624896970000|2021-06-28 16:16:10|7430.5|7427.7|7430.5|7427.7|7431.5|7428.7|7430.5|7427.7|10
1624896980000|2021-06-28 16:16:20|7430|7427.2|7429|7426.2|7430|7427.2|7428.5|7425.7|54
1624896990000|2021-06-28 16:16:30|7429.5|7426.7|7431.5|7428.7|7432|7429.2|7429|7426.2|70
1624897000000|2021-06-28 16:16:40|7432|7429.2|7432.5|7429.7|7432.5|7429.7|7432|7429.2|29
1624897010000|2021-06-28 16:16:50|7432|7429.2|7432.5|7429.7|7432.5|7429.7|7431.5|7428.7|104
1624897020000|2021-06-28 16:17:00|7433.5|7430.7|7443.5|7440.7|7443.5|7440.7|7433.5|7430.7|360
1624897030000|2021-06-28 16:17:10|7445.1|7441.1|7440|7437.2|7445.5|7442.7|7440|7437.2|371
1624897040000|2021-06-28 16:17:20|7440.5|7437.7|7440|7437.2|7440.5|7437.7|7439.5|7436.7|43
1624897050000|2021-06-28 16:17:30|7440.5|7437.7|7441.5|7438.7|7441.5|7438.7|7439.5|7436.7|84
1624897060000|2021-06-28 16:17:40|7441|7438.2|7439.5|7436.7|7441|7438.2|7439.5|7436.7|192
1624897070000|2021-06-28 16:17:50|7439|7436.2|7438.5|7435.7|7440|7437.2|7437.5|7434.7|225
1624897080000|2021-06-28 16:18:00|7439|7436.2|7438.5|7435.7|7439.5|7436.7|7438|7435.2|19
1624897090000|2021-06-28 16:18:10|7438|7435.2|7437.5|7434.7|7438|7435.2|7437|7434.2|123
1624897100000|2021-06-28 16:18:20|7437|7434.2|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|8
1624897110000|2021-06-28 16:18:30|7437|7434.2|7437|7434.2|7437|7434.2|7435.5|7432.7|229
1624897120000|2021-06-28 16:18:40|7437.5|7434.7|7435.5|7432.7|7437.5|7434.7|7435.5|7432.7|173
1624897130000|2021-06-28 16:18:50|7436.5|7433.7|7436|7433.2|7436.5|7433.7|7435.5|7432.7|18
1624897140000|2021-06-28 16:19:00|7435.5|7432.7|7438|7435.2|7438.5|7435.7|7435|7432.2|141
1624897150000|2021-06-28 16:19:10|7437.5|7434.7|7435.5|7432.7|7437.5|7434.7|7435.5|7432.7|38
1624897160000|2021-06-28 16:19:20|7436|7433.2|7434.5|7431.7|7436|7433.2|7434.5|7431.7|7
1624897170000|2021-06-28 16:19:30|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435|7432.2|30
1624897180000|2021-06-28 16:19:40|7436|7433.2|7436.5|7433.7|7436.5|7433.7|7436|7433.2|21
1624897190000|2021-06-28 16:19:50|7436|7433.2|7435.5|7432.7|7436|7433.2|7435.5|7432.7|2
1624897200000|2021-06-28 16:20:00|7436.5|7433.7|7433.5|7430.7|7436.5|7433.7|7433.5|7430.7|76
1624897210000|2021-06-28 16:20:10|7434.5|7431.7|7434|7431.2|7435.5|7432.7|7433.5|7430.7|24
1624897220000|2021-06-28 16:20:20|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|12
1624897230000|2021-06-28 16:20:30|7433|7430.2|7433.5|7430.7|7433.5|7430.7|7433|7430.2|6
1624897250000|2021-06-28 16:20:50|||||||||11
1624897260000|2021-06-28 16:21:00|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7433.5|7430.7|75
1624897270000|2021-06-28 16:21:10|7435|7432.2|7435.5|7432.7|7436.5|7433.7|7434.5|7431.7|11
1624897280000|2021-06-28 16:21:20|7436.5|7433.7|7434.5|7431.7|7436.5|7433.7|7434.5|7431.7|27
1624897290000|2021-06-28 16:21:30|7435.5|7432.7|7435|7432.2|7435.5|7432.7|7434.5|7431.7|50
1624897300000|2021-06-28 16:21:40|7434.5|7431.7|7434.5|7431.7|7435.5|7432.7|7434.5|7431.7|10
1624897310000|2021-06-28 16:21:50|7434|7431.2|7434|7431.2|7434.5|7431.7|7433|7430.2|27
1624897320000|2021-06-28 16:22:00|7433.5|7430.7|7434.5|7431.7|7434.5|7431.7|7433.5|7430.7|8
1624897330000|2021-06-28 16:22:10|||||||||3
1624897340000|2021-06-28 16:22:20|7434|7431.2|7432|7429.2|7434|7431.2|7431.5|7428.7|570
1624897350000|2021-06-28 16:22:30|7431.5|7428.7|7430.5|7427.7|7432|7429.2|7430.5|7427.7|8
1624897360000|2021-06-28 16:22:40|7431.5|7428.7|7432.5|7429.7|7432.5|7429.7|7430.5|7427.7|19
1624897370000|2021-06-28 16:22:50|7433.5|7430.7|7430.5|7427.7|7433.5|7430.7|7430.5|7427.7|36
1624897380000|2021-06-28 16:23:00|7431|7428.2|7431.5|7428.7|7431.5|7428.7|7430.5|7427.7|16
1624897390000|2021-06-28 16:23:10|||||||||1
1624897400000|2021-06-28 16:23:20|7431|7428.2|7431|7428.2|7431.5|7428.7|7430.5|7427.7|73
1624897410000|2021-06-28 16:23:30|7431.5|7428.7|7431.5|7428.7|7432|7429.2|7430.5|7427.7|38
1624897420000|2021-06-28 16:23:40|7432|7429.2|7431.5|7428.7|7432.5|7429.7|7430.5|7427.7|157
1624897430000|2021-06-28 16:23:50|7432.5|7429.7|7430.5|7427.7|7432.5|7429.7|7430.5|7427.7|43
1624897440000|2021-06-28 16:24:00|7431|7428.2|7429.5|7426.7|7431.5|7428.7|7429.5|7426.7|24
1624897450000|2021-06-28 16:24:10|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7429.5|7426.7|15
1624897460000|2021-06-28 16:24:20|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7429.5|7426.7|10
1624897470000|2021-06-28 16:24:30|7430|7427.2|7429.5|7426.7|7430.5|7427.7|7429.5|7426.7|77
1624897480000|2021-06-28 16:24:40|7430|7427.2|7431|7428.2|7431.5|7428.7|7430|7427.2|7
1624897490000|2021-06-28 16:24:50|7431.5|7428.7|7430.5|7427.7|7431.5|7428.7|7430.5|7427.7|9
1624897500000|2021-06-28 16:25:00|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7431|7428.2|9
1624897520000|2021-06-28 16:25:20|||||||||7
1624897530000|2021-06-28 16:25:30|7430.5|7427.7|7433|7430.2|7433|7430.2|7430.5|7427.7|287
1624897540000|2021-06-28 16:25:40|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433|7430.2|5
1624897550000|2021-06-28 16:25:50|7433|7430.2|7432.5|7429.7|7433.5|7430.7|7432.5|7429.7|9
1624897560000|2021-06-28 16:26:00|7433|7430.2|7433.5|7430.7|7433.5|7430.7|7433|7430.2|12
1624897570000|2021-06-28 16:26:10|7432.5|7429.7|7432.5|7429.7|7433|7430.2|7432.5|7429.7|10
1624897580000|2021-06-28 16:26:20|7432|7429.2|7432|7429.2|7432|7429.2|7431.5|7428.7|11
1624897590000|2021-06-28 16:26:30|7431.5|7428.7|7432.5|7429.7|7432.5|7429.7|7431.5|7428.7|3
1624897600000|2021-06-28 16:26:40|7432|7429.2|7431.5|7428.7|7432|7429.2|7431.5|7428.7|2
1624897610000|2021-06-28 16:26:50|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|12
1624897620000|2021-06-28 16:27:00|7430.5|7427.7|7431|7428.2|7431|7428.2|7430.5|7427.7|16
1624897630000|2021-06-28 16:27:10|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|2
1624897640000|2021-06-28 16:27:20|||||||||10
1624897650000|2021-06-28 16:27:30|7430|7427.2|7430|7427.2|7430.5|7427.7|7429.5|7426.7|19
1624897660000|2021-06-28 16:27:40|7429.5|7426.7|7429.5|7426.7|7430.5|7427.7|7429.5|7426.7|34
1624897670000|2021-06-28 16:27:50|7428.5|7425.7|7431|7428.2|7431.5|7428.7|7428.5|7425.7|19
1624897680000|2021-06-28 16:28:00|7431.5|7428.7|7432|7429.2|7432.5|7429.7|7431.5|7428.7|6
1624897690000|2021-06-28 16:28:10|7431.5|7428.7|7432|7429.2|7432|7429.2|7431.5|7428.7|10
1624897700000|2021-06-28 16:28:20|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7
1624897710000|2021-06-28 16:28:30|7431|7428.2|7431.5|7428.7|7431.5|7428.7|7431|7428.2|14
1624897720000|2021-06-28 16:28:40|||||||||4
1624897730000|2021-06-28 16:28:50|7431|7428.2|7432.5|7429.7|7432.5|7429.7|7431|7428.2|70
1624897740000|2021-06-28 16:29:00|||||||||21
1624897750000|2021-06-28 16:29:10|7432|7429.2|7432.5|7429.7|7432.5|7429.7|7432|7429.2|20
1624897760000|2021-06-28 16:29:20|7432|7429.2|7432.5|7429.7|7432.5|7429.7|7432|7429.2|27
1624897770000|2021-06-28 16:29:30|7432|7429.2|7431.5|7428.7|7432|7429.2|7431.5|7428.7|20
1624897780000|2021-06-28 16:29:40|||||||||7
1624897790000|2021-06-28 16:29:50|7431.4|7428.6|7429.5|7426.7|7431.4|7428.6|7429.5|7426.7|20
1624897800000|2021-06-28 16:30:00|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7429.5|7426.7|41
1624897810000|2021-06-28 16:30:10|7429.5|7426.7|7429.5|7426.7|7430|7427.2|7429.5|7426.7|6
1624897820000|2021-06-28 16:30:20|7430|7427.2|7429|7426.2|7430|7427.2|7428.5|7425.7|58
1624897830000|2021-06-28 16:30:30|7428.9|7426.1|7425.5|7422.7|7428.9|7426.1|7425.5|7422.7|204
1624897840000|2021-06-28 16:30:40|7425.9|7423.1|7425.4|7422.6|7426.5|7423.7|7424.5|7421.7|81
1624897850000|2021-06-28 16:30:50|7425.5|7422.7|7427.4|7424.6|7427.4|7424.6|7425.5|7422.7|54
1624897860000|2021-06-28 16:31:00|7427|7424.2|7428|7425.2|7428|7425.2|7426.5|7423.7|38
1624897870000|2021-06-28 16:31:10|7427.5|7424.7|7425.4|7422.6|7427.5|7424.7|7425.4|7422.6|391
1624897880000|2021-06-28 16:31:20|7424.4|7421.6|7414.4|7411.6|7425.4|7422.6|7413.4|7410.6|1125
1624897890000|2021-06-28 16:31:30|7415.4|7412.6|7412.9|7410.1|7415.4|7412.6|7410.9|7408.1|422
1624897900000|2021-06-28 16:31:40|7413.4|7410.6|7412.4|7409.6|7414.4|7411.6|7411.4|7408.6|207
1624897910000|2021-06-28 16:31:50|7412.9|7410.1|7410.4|7407.6|7412.9|7410.1|7410.4|7407.6|293
1624897920000|2021-06-28 16:32:00|7411.4|7408.6|7408.4|7405.6|7411.4|7408.6|7407.4|7404.6|554
1624897930000|2021-06-28 16:32:10|7407.4|7404.6|7407.4|7404.6|7408.4|7405.6|7407.4|7404.6|63
1624897940000|2021-06-28 16:32:20|7407.9|7405.1|7407.4|7404.6|7408.4|7405.6|7407.4|7404.6|598
1624897950000|2021-06-28 16:32:30|7408.4|7405.6|7408.4|7405.6|7410.4|7407.6|7407.4|7404.6|172
1624897960000|2021-06-28 16:32:40|7407.9|7405.1|7408.4|7405.6|7408.9|7406.1|7407.9|7405.1|107
1624897970000|2021-06-28 16:32:50|7407.9|7405.1|7406.9|7404.1|7407.9|7405.1|7404.9|7402.1|399
1624897980000|2021-06-28 16:33:00|7406.4|7403.6|7408.4|7405.6|7408.4|7405.6|7405.4|7402.6|63
1624897990000|2021-06-28 16:33:10|7407.4|7404.6|7408.4|7405.6|7408.4|7405.6|7407.4|7404.6|103
1624898000000|2021-06-28 16:33:20|7409.9|7407.1|7412.4|7409.6|7412.4|7409.6|7409.4|7406.6|183
1624898010000|2021-06-28 16:33:30|7413.4|7410.6|7416.4|7413.6|7417.9|7415.1|7413.4|7410.6|812
1624898020000|2021-06-28 16:33:40|7415.9|7413.1|7416.4|7413.6|7417.4|7414.6|7414.4|7411.6|58
1624898030000|2021-06-28 16:33:50|7415.9|7413.1|7415.4|7412.6|7416.9|7414.1|7415.4|7412.6|13
1624898040000|2021-06-28 16:34:00|7415.9|7413.1|7419.4|7416.6|7419.4|7416.6|7415.4|7412.6|80
1624898050000|2021-06-28 16:34:10|7419.9|7417.1|7420.4|7417.6|7421.4|7418.6|7419.9|7417.1|248
1624898060000|2021-06-28 16:34:20|7419.9|7417.1|7425.4|7422.6|7425.4|7422.6|7419.9|7417.1|242
1624898070000|2021-06-28 16:34:30|7426.4|7423.6|7425.9|7423.1|7427.4|7424.6|7425.4|7422.6|24
1624898080000|2021-06-28 16:34:40|7425.4|7422.6|7424.4|7421.6|7425.4|7422.6|7422.9|7420.1|99
1624898090000|2021-06-28 16:34:50|7425.4|7422.6|7427.9|7425.1|7428.4|7425.6|7424.4|7421.6|112
1624898100000|2021-06-28 16:35:00|7428.4|7425.6|7432.4|7429.6|7432.4|7429.6|7428.4|7425.6|77
1624898110000|2021-06-28 16:35:10|7431.9|7429.1|7430.4|7427.6|7432.4|7429.6|7429.9|7427.1|30
1624898120000|2021-06-28 16:35:20|7430.9|7428.1|7431.4|7428.6|7431.4|7428.6|7429.9|7427.1|36
1624898130000|2021-06-28 16:35:30|7431.9|7429.1|7431.4|7428.6|7432.4|7429.6|7431.4|7428.6|24
1624898140000|2021-06-28 16:35:40|7431.9|7429.1|7432.4|7429.6|7433.4|7430.6|7431.4|7428.6|52
1624898150000|2021-06-28 16:35:50|7432.9|7430.1|7428.4|7425.6|7432.9|7430.1|7428.4|7425.6|76
1624898160000|2021-06-28 16:36:00|7428.9|7426.1|7431.4|7428.6|7431.4|7428.6|7428.9|7426.1|337
1624898170000|2021-06-28 16:36:10|7430.9|7428.1|7431.4|7428.6|7432.4|7429.6|7430.9|7428.1|60
1624898180000|2021-06-28 16:36:20|7431.9|7429.1|7428.9|7426.1|7433.4|7430.6|7428.4|7425.6|152
1624898190000|2021-06-28 16:36:30|7428.4|7425.6|7429.9|7427.1|7431.4|7428.6|7428.4|7425.6|139
1624898200000|2021-06-28 16:36:40|7430.4|7427.6|7431.4|7428.6|7432.4|7429.6|7430.4|7427.6|44
1624898210000|2021-06-28 16:36:50|7430.9|7428.1|7430.9|7428.1|7431.4|7428.6|7430.4|7427.6|326
1624898220000|2021-06-28 16:37:00|7429.4|7426.6|7427.9|7425.1|7429.4|7426.6|7426.4|7423.6|90
1624898230000|2021-06-28 16:37:10|7428.4|7425.6|7427.9|7425.1|7429.4|7426.6|7427.9|7425.1|41
1624898240000|2021-06-28 16:37:20|7427.4|7424.6|7427.9|7425.1|7428.4|7425.6|7427.4|7424.6|38
1624898250000|2021-06-28 16:37:30|7427.4|7424.6|7428.9|7426.1|7429.4|7426.6|7427.4|7424.6|32
1624898260000|2021-06-28 16:37:40|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|19
1624898270000|2021-06-28 16:37:50|7427.9|7425.1|7428.4|7425.6|7428.4|7425.6|7426.9|7424.1|145
1624898280000|2021-06-28 16:38:00|7428.9|7426.1|7430.9|7428.1|7431.4|7428.6|7428.4|7425.6|125
1624898290000|2021-06-28 16:38:10|7430.4|7427.6|7430.4|7427.6|7431.4|7428.6|7429.9|7427.1|363
1624898300000|2021-06-28 16:38:20|7430.9|7428.1|7427.4|7424.6|7430.9|7428.1|7427.4|7424.6|311
1624898310000|2021-06-28 16:38:30|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|7427.4|7424.6|27
1624898320000|2021-06-28 16:38:40|7427.4|7424.6|7428.4|7425.6|7428.4|7425.6|7427.4|7424.6|24
1624898330000|2021-06-28 16:38:50|7428.9|7426.1|7429.4|7426.6|7429.9|7427.1|7428.9|7426.1|23
1624898340000|2021-06-28 16:39:00|7429.9|7427.1|7428.9|7426.1|7430.4|7427.6|7428.4|7425.6|45
1624898350000|2021-06-28 16:39:10|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.4|7425.6|23
1624898360000|2021-06-28 16:39:20|7428.4|7425.6|7427.4|7424.6|7428.4|7425.6|7427.4|7424.6|19
1624898370000|2021-06-28 16:39:30|7427.9|7425.1|7424.9|7422.1|7427.9|7425.1|7424.9|7422.1|213
1624898380000|2021-06-28 16:39:40|7424.4|7421.6|7423.9|7421.1|7425.4|7422.6|7423.9|7421.1|356
1624898390000|2021-06-28 16:39:50|7423.4|7420.6|7419.4|7416.6|7423.9|7421.1|7418.4|7415.6|178
1624898400000|2021-06-28 16:40:00|7419.9|7417.1|7418.9|7416.1|7420.4|7417.6|7417.4|7414.6|55
1624898410000|2021-06-28 16:40:10|7419.4|7416.6|7418.4|7415.6|7421.4|7418.6|7418.4|7415.6|24
1624898420000|2021-06-28 16:40:20|7418.9|7416.1|7418.4|7415.6|7419.4|7416.6|7418.4|7415.6|22
1624898430000|2021-06-28 16:40:30|||||||||4
1624898440000|2021-06-28 16:40:40|7417.9|7415.1|7417.4|7414.6|7417.9|7415.1|7417.4|7414.6|37
1624898450000|2021-06-28 16:40:50|7418.4|7415.6|7418.4|7415.6|7419.4|7416.6|7418.4|7415.6|347
1624898460000|2021-06-28 16:41:00|7418.9|7416.1|7419.9|7417.1|7420.4|7417.6|7418.4|7415.6|39
1624898470000|2021-06-28 16:41:10|7420.4|7417.6|7421.9|7419.1|7422.9|7420.1|7419.4|7416.6|86
1624898480000|2021-06-28 16:41:20|7421.4|7418.6|7423.4|7420.6|7423.4|7420.6|7421.4|7418.6|61
1624898490000|2021-06-28 16:41:30|7422.9|7420.1|7423.9|7421.1|7423.9|7421.1|7422.4|7419.6|11
1624898500000|2021-06-28 16:41:40|7423.4|7420.6|7422.4|7419.6|7424.4|7421.6|7422.4|7419.6|12
1624898510000|2021-06-28 16:41:50|7422.9|7420.1|7423.9|7421.1|7424.4|7421.6|7422.9|7420.1|4
1624898520000|2021-06-28 16:42:00|7424.4|7421.6|7424.4|7421.6|7425.4|7422.6|7422.9|7420.1|129
1624898530000|2021-06-28 16:42:10|7423.4|7420.6|7423.4|7420.6|7424.4|7421.6|7423.4|7420.6|16
1624898540000|2021-06-28 16:42:20|7422.9|7420.1|7421.9|7419.1|7424.4|7421.6|7421.9|7419.1|164
1624898550000|2021-06-28 16:42:30|7423.4|7420.6|7425.4|7422.6|7425.4|7422.6|7423.4|7420.6|37
1624898560000|2021-06-28 16:42:40|7426.4|7423.6|7424.4|7421.6|7426.4|7423.6|7423.9|7421.1|51
1624898570000|2021-06-28 16:42:50|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|7424.9|7422.1|307
1624898580000|2021-06-28 16:43:00|||||||||74
1624898590000|2021-06-28 16:43:10|||||||||12
1624898600000|2021-06-28 16:43:20|||||||||22
1624898610000|2021-06-28 16:43:30|||||||||30
1624898620000|2021-06-28 16:43:40|7426.9|7424.1|7425.4|7422.6|7428.4|7425.6|7424.9|7422.1|74
1624898630000|2021-06-28 16:43:50|7424.9|7422.1|7426.4|7423.6|7426.9|7424.1|7424.9|7422.1|60
1624898640000|2021-06-28 16:44:00|7425.9|7423.1|7424.9|7422.1|7426.4|7423.6|7424.9|7422.1|15
1624898650000|2021-06-28 16:44:10|7425.4|7422.6|7424.4|7421.6|7425.4|7422.6|7424.4|7421.6|13
1624898660000|2021-06-28 16:44:20|||||||||1
1624898670000|2021-06-28 16:44:30|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|7424.9|7422.1|33
1624898680000|2021-06-28 16:44:40|||||||||6
1624898690000|2021-06-28 16:44:50|7424.4|7421.6|7424.4|7421.6|7425.4|7422.6|7424.4|7421.6|38
1624898700000|2021-06-28 16:45:00|7424.9|7422.1|7424.4|7421.6|7425.4|7422.6|7424.4|7421.6|11
1624898710000|2021-06-28 16:45:10|7424.9|7422.1|7424.4|7421.6|7424.9|7422.1|7424.4|7421.6|15
1624898720000|2021-06-28 16:45:20|7424.9|7422.1|7422.4|7419.6|7424.9|7422.1|7422.4|7419.6|48
1624898730000|2021-06-28 16:45:30|||||||||6
1624898740000|2021-06-28 16:45:40|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7422.4|7419.6|30
1624898750000|2021-06-28 16:45:50|7424.4|7421.6|7425.4|7422.6|7425.4|7422.6|7424.4|7421.6|13
1624898760000|2021-06-28 16:46:00|||||||||38
1624898770000|2021-06-28 16:46:10|7426.4|7423.6|7425.4|7422.6|7426.4|7423.6|7425.4|7422.6|18
1624898780000|2021-06-28 16:46:20|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|10
1624898790000|2021-06-28 16:46:30|7427.4|7424.6|7427.9|7425.1|7428.4|7425.6|7427.4|7424.6|45
1624898800000|2021-06-28 16:46:40|7428.4|7425.6|7429.9|7427.1|7430.4|7427.6|7427.9|7425.1|70
1624898810000|2021-06-28 16:46:50|7429.4|7426.6|7429.4|7426.6|7429.9|7427.1|7428.4|7425.6|22
1624898820000|2021-06-28 16:47:00|7430.4|7427.6|7429.4|7426.6|7430.4|7427.6|7429.4|7426.6|20
1624898830000|2021-06-28 16:47:10|||||||||45
1624898840000|2021-06-28 16:47:20|||||||||10
1624898850000|2021-06-28 16:47:30|7430.4|7427.6|7429.4|7426.6|7430.4|7427.6|7429.4|7426.6|50
1624898860000|2021-06-28 16:47:40|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|7429.9|7427.1|43
1624898870000|2021-06-28 16:47:50|7431.4|7428.6|7428.4|7425.6|7431.4|7428.6|7427.9|7425.1|191
1624898880000|2021-06-28 16:48:00|7427.9|7425.1|7426.9|7424.1|7428.4|7425.6|7426.4|7423.6|166
1624898890000|2021-06-28 16:48:10|7427.4|7424.6|7427.4|7424.6|7428.4|7425.6|7427.4|7424.6|58
1624898900000|2021-06-28 16:48:20|7427.9|7425.1|7426.9|7424.1|7427.9|7425.1|7426.4|7423.6|36
1624898910000|2021-06-28 16:48:30|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|18
1624898920000|2021-06-28 16:48:40|7428.9|7426.1|7428.4|7425.6|7429.4|7426.6|7428.4|7425.6|27
1624898930000|2021-06-28 16:48:50|7427.9|7425.1|7427.4|7424.6|7427.9|7425.1|7427.4|7424.6|20
1624898940000|2021-06-28 16:49:00|7427.9|7425.1|7427.9|7425.1|7428.4|7425.6|7427.9|7425.1|21
1624898950000|2021-06-28 16:49:10|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|13
1624898960000|2021-06-28 16:49:20|7427.9|7425.1|7427.4|7424.6|7427.9|7425.1|7427.4|7424.6|13
1624898970000|2021-06-28 16:49:30|7427.9|7425.1|7427.9|7425.1|7428.4|7425.6|7427.9|7425.1|27
1624898980000|2021-06-28 16:49:40|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|16
1624898990000|2021-06-28 16:49:50|7429.4|7426.6|7428.4|7425.6|7429.4|7426.6|7427.4|7424.6|50
1624899000000|2021-06-28 16:50:00|7427.9|7425.1|7426.4|7423.6|7427.9|7425.1|7426.4|7423.6|13
1624899010000|2021-06-28 16:50:10|7426.9|7424.1|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|38
1624899020000|2021-06-28 16:50:20|7426.4|7423.6|7425.4|7422.6|7426.4|7423.6|7425.4|7422.6|47
1624899030000|2021-06-28 16:50:30|7424.4|7421.6|7423.4|7420.6|7424.4|7421.6|7422.4|7419.6|98
1624899040000|2021-06-28 16:50:40|7424.4|7421.6|7422.4|7419.6|7424.4|7421.6|7422.4|7419.6|10
1624899050000|2021-06-28 16:50:50|7422.9|7420.1|7422.4|7419.6|7422.9|7420.1|7422.4|7419.6|11
1624899060000|2021-06-28 16:51:00|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|5
1624899070000|2021-06-28 16:51:10|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|9
1624899080000|2021-06-28 16:51:20|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|30
1624899090000|2021-06-28 16:51:30|7422.4|7419.6|7421.4|7418.6|7422.4|7419.6|7421.4|7418.6|11
1624899100000|2021-06-28 16:51:40|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|6
1624899110000|2021-06-28 16:51:50|7420.9|7418.1|7420.4|7417.6|7421.4|7418.6|7419.4|7416.6|27
1624899120000|2021-06-28 16:52:00|7419.9|7417.1|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|3
1624899130000|2021-06-28 16:52:10|7420.4|7417.6|7421.4|7418.6|7421.4|7418.6|7420.4|7417.6|16
1624899140000|2021-06-28 16:52:20|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|0
1624899150000|2021-06-28 16:52:30|||||||||58
1624899160000|2021-06-28 16:52:40|7419.9|7417.1|7420.9|7418.1|7421.4|7418.6|7419.9|7417.1|20
1624899170000|2021-06-28 16:52:50|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|57
1624899180000|2021-06-28 16:53:00|7420.9|7418.1|7419.4|7416.6|7420.9|7418.1|7419.4|7416.6|221
1624899190000|2021-06-28 16:53:10|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|22
1624899200000|2021-06-28 16:53:20|7421.4|7418.6|7423.9|7421.1|7424.4|7421.6|7421.4|7418.6|57
1624899210000|2021-06-28 16:53:30|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|7423.9|7421.1|12
1624899220000|2021-06-28 16:53:40|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|11
1624899230000|2021-06-28 16:53:50|7424.4|7421.6|7425.4|7422.6|7425.9|7423.1|7424.4|7421.6|109
1624899240000|2021-06-28 16:54:00|7424.4|7421.6|7424.4|7421.6|7425.4|7422.6|7423.4|7420.6|121
1624899250000|2021-06-28 16:54:10|7424.9|7422.1|7425.4|7422.6|7425.4|7422.6|7424.9|7422.1|15
1624899260000|2021-06-28 16:54:20|7423.9|7421.1|7422.9|7420.1|7423.9|7421.1|7422.4|7419.6|48
1624899270000|2021-06-28 16:54:30|7422.4|7419.6|7421.9|7419.1|7422.4|7419.6|7420.4|7417.6|26
1624899280000|2021-06-28 16:54:40|7421.4|7418.6|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|5
1624899290000|2021-06-28 16:54:50|7421.4|7418.6|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|14
1624899300000|2021-06-28 16:55:00|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|30
1624899310000|2021-06-28 16:55:10|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7420.4|7417.6|20
1624899320000|2021-06-28 16:55:20|7420.9|7418.1|7420.9|7418.1|7421.9|7419.1|7420.4|7417.6|22
1624899330000|2021-06-28 16:55:30|7420.4|7417.6|7420.4|7417.6|7421.4|7418.6|7419.9|7417.1|12
1624899340000|2021-06-28 16:55:40|7420.9|7418.1|7421.4|7418.6|7421.9|7419.1|7420.9|7418.1|37
1624899350000|2021-06-28 16:55:50|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|0
1624899360000|2021-06-28 16:56:00|7421.9|7419.1|7423.4|7420.6|7423.4|7420.6|7421.9|7419.1|47
1624899370000|2021-06-28 16:56:10|7422.9|7420.1|7422.4|7419.6|7423.4|7420.6|7422.4|7419.6|46
1624899380000|2021-06-28 16:56:20|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|22
1624899390000|2021-06-28 16:56:30|7419.9|7417.1|7421.4|7418.6|7421.4|7418.6|7419.9|7417.1|18
1624899400000|2021-06-28 16:56:40|7420.9|7418.1|7421.4|7418.6|7421.4|7418.6|7420.9|7418.1|15
1624899410000|2021-06-28 16:56:50|7420.9|7418.1|7421.4|7418.6|7421.4|7418.6|7420.4|7417.6|151
1624899420000|2021-06-28 16:57:00|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|75
1624899430000|2021-06-28 16:57:10|7421.9|7419.1|7420.9|7418.1|7422.4|7419.6|7420.9|7418.1|19
1624899440000|2021-06-28 16:57:20|7420.4|7417.6|7421.4|7418.6|7421.4|7418.6|7420.4|7417.6|12
1624899450000|2021-06-28 16:57:30|7421.9|7419.1|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|11
1624899460000|2021-06-28 16:57:40|7422.9|7420.1|7422.4|7419.6|7423.4|7420.6|7422.4|7419.6|7
1624899470000|2021-06-28 16:57:50|||||||||5
1624899480000|2021-06-28 16:58:00|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|11
1624899490000|2021-06-28 16:58:10|||||||||16
1624899500000|2021-06-28 16:58:20|7420.9|7418.1|7421.4|7418.6|7421.4|7418.6|7420.9|7418.1|2
1624899510000|2021-06-28 16:58:30|||||||||182
1624899520000|2021-06-28 16:58:40|||||||||17
1624899530000|2021-06-28 16:58:50|||||||||4
1624899540000|2021-06-28 16:59:00|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|7
1624899550000|2021-06-28 16:59:10|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7
1624899560000|2021-06-28 16:59:20|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|38
1624899570000|2021-06-28 16:59:30|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|43
1624899580000|2021-06-28 16:59:40|7420.4|7417.6|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|15
1624899590000|2021-06-28 16:59:50|7418.9|7416.1|7419.9|7417.1|7420.4|7417.6|7418.9|7416.1|8
1624899600000|2021-06-28 17:00:00|7419.4|7416.6|7418.4|7415.6|7419.4|7416.6|7415.9|7413.1|52
1624899610000|2021-06-28 17:00:10|||||||||14
1624899620000|2021-06-28 17:00:20|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|28
1624899630000|2021-06-28 17:00:30|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|7415.9|7413.1|118
1624899640000|2021-06-28 17:00:40|7415.9|7413.1|7415.9|7413.1|7416.4|7413.6|7415.4|7412.6|38
1624899650000|2021-06-28 17:00:50|7416.4|7413.6|7415.4|7412.6|7416.4|7413.6|7415.4|7412.6|46
1624899660000|2021-06-28 17:01:00|7416.4|7413.6|7417.9|7415.1|7417.9|7415.1|7415.4|7412.6|40
1624899670000|2021-06-28 17:01:10|7418.4|7415.6|7417.9|7415.1|7418.4|7415.6|7417.4|7414.6|28
1624899680000|2021-06-28 17:01:20|7417.4|7414.6|7418.4|7415.6|7418.9|7416.1|7417.4|7414.6|38
1624899690000|2021-06-28 17:01:30|7417.4|7414.6|7417.9|7415.1|7417.9|7415.1|7417.4|7414.6|39
1624899700000|2021-06-28 17:01:40|7417.4|7414.6|7417.4|7414.6|7418.4|7415.6|7416.4|7413.6|37
1624899710000|2021-06-28 17:01:50|7415.9|7413.1|7413.4|7410.6|7415.9|7413.1|7412.9|7410.1|828
1624899720000|2021-06-28 17:02:00|7413.9|7411.1|7410.9|7408.1|7414.4|7411.6|7410.4|7407.6|114
1624899730000|2021-06-28 17:02:10|7410.4|7407.6|7410.9|7408.1|7411.4|7408.6|7409.4|7406.6|71
1624899740000|2021-06-28 17:02:20|7410.4|7407.6|7410.4|7407.6|7411.4|7408.6|7410.4|7407.6|35
1624899750000|2021-06-28 17:02:30|7410.9|7408.1|7410.4|7407.6|7410.9|7408.1|7410.4|7407.6|62
1624899760000|2021-06-28 17:02:40|||||||||27
1624899770000|2021-06-28 17:02:50|7409.4|7406.6|7407.4|7404.6|7409.4|7406.6|7406.4|7403.6|201
1624899780000|2021-06-28 17:03:00|7406.9|7404.1|7404.4|7401.6|7407.4|7404.6|7403.4|7400.6|117
1624899790000|2021-06-28 17:03:10|7403.4|7400.6|7405.4|7402.6|7405.4|7402.6|7403.4|7400.6|160
1624899800000|2021-06-28 17:03:20|7405.9|7403.1|7403.4|7400.6|7406.4|7403.6|7403.4|7400.6|4070
1624899810000|2021-06-28 17:03:30|7404.4|7401.6|7404.9|7402.1|7405.4|7402.6|7403.4|7400.6|139
1624899820000|2021-06-28 17:03:40|7405.4|7402.6|7406.4|7403.6|7406.4|7403.6|7404.4|7401.6|74
1624899830000|2021-06-28 17:03:50|7405.4|7402.6|7404.4|7401.6|7405.4|7402.6|7404.4|7401.6|139
1624899840000|2021-06-28 17:04:00|7403.4|7400.6|7404.4|7401.6|7405.4|7402.6|7403.4|7400.6|616
1624899850000|2021-06-28 17:04:10|7405.4|7402.6|7403.9|7401.1|7405.4|7402.6|7403.4|7400.6|95
1624899860000|2021-06-28 17:04:20|7403.4|7400.6|7404.9|7402.1|7404.9|7402.1|7403.4|7400.6|125
1624899870000|2021-06-28 17:04:30|7405.4|7402.6|7405.9|7403.1|7406.4|7403.6|7405.4|7402.6|122
1624899880000|2021-06-28 17:04:40|7405.4|7402.6|7407.4|7404.6|7407.9|7405.1|7405.4|7402.6|29
1624899890000|2021-06-28 17:04:50|7406.9|7404.1|7407.4|7404.6|7407.4|7404.6|7406.4|7403.6|20
1624899900000|2021-06-28 17:05:00|7406.9|7404.1|7409.4|7406.6|7409.4|7406.6|7406.4|7403.6|83
1624899910000|2021-06-28 17:05:10|7408.9|7406.1|7407.4|7404.6|7408.9|7406.1|7407.4|7404.6|109
1624899920000|2021-06-28 17:05:20|7406.9|7404.1|7406.9|7404.1|7407.4|7404.6|7405.4|7402.6|203
1624899930000|2021-06-28 17:05:30|7407.4|7404.6|7407.4|7404.6|7407.9|7405.1|7406.4|7403.6|46
1624899940000|2021-06-28 17:05:40|||||||||24
1624899950000|2021-06-28 17:05:50|7406.9|7404.1|7407.4|7404.6|7407.4|7404.6|7406.9|7404.1|19
1624899960000|2021-06-28 17:06:00|7406.9|7404.1|7404.9|7402.1|7406.9|7404.1|7404.4|7401.6|53
1624899970000|2021-06-28 17:06:10|7405.4|7402.6|7404.9|7402.1|7405.4|7402.6|7404.4|7401.6|17
1624899980000|2021-06-28 17:06:20|7404.4|7401.6|7405.4|7402.6|7405.9|7403.1|7404.4|7401.6|5
1624899990000|2021-06-28 17:06:30|7404.9|7402.1|7405.4|7402.6|7405.4|7402.6|7404.4|7401.6|1392
1624900000000|2021-06-28 17:06:40|7406.4|7403.6|7406.4|7403.6|7407.4|7404.6|7406.4|7403.6|65
1624900010000|2021-06-28 17:06:50|7405.4|7402.6|7406.4|7403.6|7406.4|7403.6|7405.4|7402.6|19
1624900020000|2021-06-28 17:07:00|7405.9|7403.1|7406.4|7403.6|7406.4|7403.6|7405.9|7403.1|80
1624900030000|2021-06-28 17:07:10|7406.9|7404.1|7406.4|7403.6|7406.9|7404.1|7406.4|7403.6|35
1624900040000|2021-06-28 17:07:20|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|36
1624900050000|2021-06-28 17:07:30|7404.9|7402.1|7404.4|7401.6|7404.9|7402.1|7404.4|7401.6|35
1624900060000|2021-06-28 17:07:40|7404.9|7402.1|7403.4|7400.6|7405.4|7402.6|7403.4|7400.6|40
1624900070000|2021-06-28 17:07:50|7404.4|7401.6|7405.4|7402.6|7406.4|7403.6|7404.4|7401.6|73
1624900080000|2021-06-28 17:08:00|7405.9|7403.1|7406.4|7403.6|7407.4|7404.6|7405.9|7403.1|41
1624900090000|2021-06-28 17:08:10|7405.9|7403.1|7407.4|7404.6|7407.4|7404.6|7405.4|7402.6|819
1624900100000|2021-06-28 17:08:20|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7407.9|7405.1|27
1624900110000|2021-06-28 17:08:30|||||||||2
1624900120000|2021-06-28 17:08:40|7407.9|7405.1|7407.4|7404.6|7408.4|7405.6|7406.4|7403.6|86
1624900130000|2021-06-28 17:08:50|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7407.4|7404.6|25
1624900140000|2021-06-28 17:09:00|7409.4|7406.6|7410.4|7407.6|7410.4|7407.6|7408.4|7405.6|56
1624900150000|2021-06-28 17:09:10|7411.4|7408.6|7410.4|7407.6|7412.4|7409.6|7410.4|7407.6|86
1624900160000|2021-06-28 17:09:20|7410.9|7408.1|7410.4|7407.6|7410.9|7408.1|7409.9|7407.1|11
1624900170000|2021-06-28 17:09:30|||||||||8
1624900180000|2021-06-28 17:09:40|7409.9|7407.1|7409.4|7406.6|7409.9|7407.1|7408.4|7405.6|18
1624900190000|2021-06-28 17:09:50|||||||||17
1624900200000|2021-06-28 17:10:00|7409.9|7407.1|7409.4|7406.6|7409.9|7407.1|7409.4|7406.6|168
1624900210000|2021-06-28 17:10:10|||||||||10
1624900220000|2021-06-28 17:10:20|7410.4|7407.6|7408.9|7406.1|7410.4|7407.6|7408.9|7406.1|135
1624900230000|2021-06-28 17:10:30|7409.4|7406.6|7408.4|7405.6|7409.4|7406.6|7407.4|7404.6|732
1624900240000|2021-06-28 17:10:40|7407.9|7405.1|7409.4|7406.6|7409.4|7406.6|7407.9|7405.1|10
1624900250000|2021-06-28 17:10:50|7409.9|7407.1|7409.9|7407.1|7410.4|7407.6|7409.4|7406.6|16
1624900260000|2021-06-28 17:11:00|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|2
1624900280000|2021-06-28 17:11:20|7409.3|7406.5|7407.4|7404.6|7409.3|7406.5|7407.4|7404.6|187
1624900290000|2021-06-28 17:11:30|7406.9|7404.1|7405.9|7403.1|7406.9|7404.1|7405.4|7402.6|32
1624900300000|2021-06-28 17:11:40|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|13
1624900310000|2021-06-28 17:11:50|7404.9|7402.1|7404.4|7401.6|7405.4|7402.6|7403.4|7400.6|263
1624900320000|2021-06-28 17:12:00|7404.9|7402.1|7403.4|7400.6|7404.9|7402.1|7403.4|7400.6|40
1624900330000|2021-06-28 17:12:10|7404.4|7401.6|7404.9|7402.1|7405.4|7402.6|7404.4|7401.6|35
1624900340000|2021-06-28 17:12:20|7404.4|7401.6|7403.4|7400.6|7404.4|7401.6|7403.4|7400.6|12
1624900350000|2021-06-28 17:12:30|7404.4|7401.6|7403.4|7400.6|7404.4|7401.6|7403.4|7400.6|50
1624900360000|2021-06-28 17:12:40|7404.4|7401.6|7404.4|7401.6|7405.4|7402.6|7404.4|7401.6|21
1624900370000|2021-06-28 17:12:50|||||||||7
1624900380000|2021-06-28 17:13:00|7405.4|7402.6|7404.9|7402.1|7405.4|7402.6|7404.4|7401.6|63
1624900390000|2021-06-28 17:13:10|7404.4|7401.6|7404.4|7401.6|7404.9|7402.1|7404.4|7401.6|30
1624900400000|2021-06-28 17:13:20|7404.9|7402.1|7404.4|7401.6|7404.9|7402.1|7404.3|7401.5|7
1624900410000|2021-06-28 17:13:30|7404.8|7402|7404.9|7402.1|7404.9|7402.1|7404.4|7401.6|16
1624900420000|2021-06-28 17:13:40|7405.3|7402.5|7405.9|7403.1|7406.4|7403.6|7404.4|7401.6|21
1624900430000|2021-06-28 17:13:50|7405.4|7402.6|7404.9|7402.1|7405.4|7402.6|7404.4|7401.6|39
1624900440000|2021-06-28 17:14:00|7404.8|7402|7406.4|7403.6|7406.4|7403.6|7404.4|7401.6|99
1624900450000|2021-06-28 17:14:10|7408.3|7405.5|7408.3|7405.5|7408.4|7405.6|7408.3|7405.5|56
1624900460000|2021-06-28 17:14:20|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|20
1624900470000|2021-06-28 17:14:30|||||||||3
1624900480000|2021-06-28 17:14:40|7406.9|7404.1|7406.4|7403.6|7406.9|7404.1|7406.4|7403.6|13
1624900490000|2021-06-28 17:14:50|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7405.9|7403.1|9
1624900500000|2021-06-28 17:15:00|7405.9|7403.1|7403.4|7400.6|7405.9|7403.1|7403.4|7400.6|40
1624900510000|2021-06-28 17:15:10|7403.9|7401.1|7403.4|7400.6|7403.9|7401.1|7403.4|7400.6|24
1624900520000|2021-06-28 17:15:20|7404.4|7401.6|7405.4|7402.6|7405.4|7402.6|7404.4|7401.6|101
1624900530000|2021-06-28 17:15:30|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|1
1624900540000|2021-06-28 17:15:40|7404.8|7402|7407.3|7404.5|7407.3|7404.5|7404.8|7402|280
1624900550000|2021-06-28 17:15:50|7406.8|7404|7407.4|7404.6|7407.4|7404.6|7406.8|7404|10
1624900560000|2021-06-28 17:16:00|7406.9|7404.1|7405.4|7402.6|7407.4|7404.6|7405.4|7402.6|34
1624900570000|2021-06-28 17:16:10|7405.3|7402.5|7406.3|7403.5|7406.3|7403.5|7405.3|7402.5|30
1624900580000|2021-06-28 17:16:20|7406.8|7404|7405.4|7402.6|7406.8|7404|7405.4|7402.6|22
1624900590000|2021-06-28 17:16:30|7405.8|7403|7405.4|7402.6|7406.3|7403.5|7405.4|7402.6|14
1624900600000|2021-06-28 17:16:40|7405.9|7403.1|7406.3|7403.5|7406.3|7403.5|7405.9|7403.1|6
1624900610000|2021-06-28 17:16:50|7405.9|7403.1|7405.3|7402.5|7405.9|7403.1|7405.3|7402.5|19
1624900620000|2021-06-28 17:17:00|7405.4|7402.6|7406.3|7403.5|7406.4|7403.6|7405.3|7402.5|22
1624900630000|2021-06-28 17:17:10|7406.4|7403.6|7406.3|7403.5|7407.4|7404.6|7405.9|7403.1|380
1624900640000|2021-06-28 17:17:20|7405.9|7403.1|7405.4|7402.6|7406.3|7403.5|7405.4|7402.6|72
1624900650000|2021-06-28 17:17:30|7405.3|7402.5|7405.4|7402.6|7405.4|7402.6|7405.3|7402.5|4
1624900660000|2021-06-28 17:17:40|7404.4|7401.6|7405.3|7402.5|7405.4|7402.6|7404.4|7401.6|19
1624900670000|2021-06-28 17:17:50|7405.4|7402.6|7404.9|7402.1|7405.4|7402.6|7404.9|7402.1|65
1624900680000|2021-06-28 17:18:00|7405.3|7402.5|7404.4|7401.6|7405.3|7402.5|7404.4|7401.6|41
1624900690000|2021-06-28 17:18:10|7404.3|7401.5|7404.4|7401.6|7404.4|7401.6|7404.3|7401.5|3
1624900700000|2021-06-28 17:18:20|7404.9|7402.1|7404.4|7401.6|7404.9|7402.1|7404.4|7401.6|1
1624900710000|2021-06-28 17:18:30|7404.3|7401.5|7403.4|7400.6|7404.3|7401.5|7403.4|7400.6|6
1624900720000|2021-06-28 17:18:40|7404.3|7401.5|7411.9|7409.1|7412.3|7409.5|7404.3|7401.5|1152
1624900730000|2021-06-28 17:18:50|7411.4|7408.6|7408.8|7406|7411.4|7408.6|7408.8|7406|119
1624900740000|2021-06-28 17:19:00|7409.3|7406.5|7410.4|7407.6|7411.4|7408.6|7409.3|7406.5|78
1624900750000|2021-06-28 17:19:10|7410.3|7407.5|7408.8|7406|7410.8|7408|7408.8|7406|45
1624900760000|2021-06-28 17:19:20|7408.3|7405.5|7408.8|7406|7409.3|7406.5|7408.3|7405.5|123
1624900770000|2021-06-28 17:19:30|7409.3|7406.5|7408.3|7405.5|7409.3|7406.5|7408.3|7405.5|27
1624900780000|2021-06-28 17:19:40|7408.8|7406|7408.3|7405.5|7408.8|7406|7408.3|7405.5|16
1624900790000|2021-06-28 17:19:50|7407.8|7405|7407.8|7405|7408.3|7405.5|7407.3|7404.5|11
1624900800000|2021-06-28 17:20:00|7407.3|7404.5|7407.3|7404.5|7407.8|7405|7405.8|7403|57
1624900810000|2021-06-28 17:20:10|7406.8|7404|7407.3|7404.5|7407.3|7404.5|7406.3|7403.5|13
1624900820000|2021-06-28 17:20:20|7406.8|7404|7405.8|7403|7407.3|7404.5|7405.3|7402.5|20
1624900830000|2021-06-28 17:20:30|7405.4|7402.6|7406.3|7403.5|7406.3|7403.5|7405.3|7402.5|17
1624900840000|2021-06-28 17:20:40|7405.8|7403|7406.3|7403.5|7406.3|7403.5|7405.8|7403|24
1624900850000|2021-06-28 17:20:50|7406.4|7403.6|7405.8|7403|7407.3|7404.5|7405.8|7403|26
1624900860000|2021-06-28 17:21:00|7406.3|7403.5|7407.8|7405|7409.3|7406.5|7406.3|7403.5|18
1624900870000|2021-06-28 17:21:10|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|0
1624900880000|2021-06-28 17:21:20|||||||||63
1624900890000|2021-06-28 17:21:30|7407.8|7405|7407.3|7404.5|7408.3|7405.5|7407.3|7404.5|9
1624900900000|2021-06-28 17:21:40|7406.8|7404|7406.8|7404|7406.8|7404|7406.8|7404|0
1624900910000|2021-06-28 17:21:50|7407.3|7404.5|7406.3|7403.5|7407.3|7404.5|7406.3|7403.5|37
1624900920000|2021-06-28 17:22:00|7405.8|7403|7404.3|7401.5|7405.8|7403|7403.8|7401|83
1624900930000|2021-06-28 17:22:10|7403.8|7401|7403.8|7401|7404.3|7401.5|7403.8|7401|2
1624900940000|2021-06-28 17:22:20|7403.3|7400.5|7403.8|7401|7404.3|7401.5|7403.3|7400.5|16
1624900950000|2021-06-28 17:22:30|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|161
1624900960000|2021-06-28 17:22:40|||||||||28
1624900970000|2021-06-28 17:22:50|7404.8|7402|7404.8|7402|7404.8|7402|7404.8|7402|7
1624900980000|2021-06-28 17:23:00|7404.3|7401.5|7403.8|7401|7404.3|7401.5|7403.8|7401|22
1624900990000|2021-06-28 17:23:10|7404.3|7401.5|7403.8|7401|7404.3|7401.5|7403.8|7401|13
1624901000000|2021-06-28 17:23:20|7403.3|7400.5|7403.8|7401|7403.8|7401|7403.3|7400.5|15
1624901010000|2021-06-28 17:23:30|7403.3|7400.5|7401.3|7398.5|7403.3|7400.5|7399.4|7396.6|658
1624901020000|2021-06-28 17:23:40|7401.4|7398.6|7401.9|7399.1|7401.9|7399.1|7401.3|7398.5|39
1624901030000|2021-06-28 17:23:50|7401.8|7399|7401.3|7398.5|7401.9|7399.1|7401.3|7398.5|13
1624901040000|2021-06-28 17:24:00|7400.8|7398|7400.3|7397.5|7401.3|7398.5|7400.3|7397.5|31
1624901050000|2021-06-28 17:24:10|7400.4|7397.6|7402.3|7399.5|7402.3|7399.5|7400.4|7397.6|75
1624901060000|2021-06-28 17:24:20|7402.8|7400|7403.3|7400.5|7403.3|7400.5|7402.8|7400|26
1624901070000|2021-06-28 17:24:30|7402.8|7400|7404.3|7401.5|7404.3|7401.5|7401.3|7398.5|85
1624901080000|2021-06-28 17:24:40|7405.3|7402.5|7404.3|7401.5|7405.3|7402.5|7403.3|7400.5|8
1624901090000|2021-06-28 17:24:50|7403.8|7401|7404.3|7401.5|7404.3|7401.5|7403.8|7401|13
1624901100000|2021-06-28 17:25:00|7404.8|7402|7406.3|7403.5|7406.3|7403.5|7404.8|7402|11
1624901110000|2021-06-28 17:25:10|7406.8|7404|7405.8|7403|7407.3|7404.5|7405.3|7402.5|57
1624901120000|2021-06-28 17:25:20|7406.3|7403.5|7405.3|7402.5|7406.3|7403.5|7405.3|7402.5|85
1624901130000|2021-06-28 17:25:30|7404.8|7402|7404.8|7402|7405.3|7402.5|7404.3|7401.5|16
1624901140000|2021-06-28 17:25:40|7404.3|7401.5|7403.3|7400.5|7404.3|7401.5|7403.3|7400.5|8
1624901150000|2021-06-28 17:25:50|||||||||10
1624901160000|2021-06-28 17:26:00|7402.8|7400|7403.3|7400.5|7403.3|7400.5|7402.8|7400|2
1624901170000|2021-06-28 17:26:10|7402.8|7400|7403.3|7400.5|7403.3|7400.5|7401.8|7399|32
1624901180000|2021-06-28 17:26:20|7402.8|7400|7401.8|7399|7403.3|7400.5|7401.8|7399|6
1624901190000|2021-06-28 17:26:30|7401.3|7398.5|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|19
1624901200000|2021-06-28 17:26:40|7400.8|7398|7401.3|7398.5|7401.3|7398.5|7400.3|7397.5|22
1624901210000|2021-06-28 17:26:50|7402.3|7399.5|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|19
1624901220000|2021-06-28 17:27:00|7400.8|7398|7401.3|7398.5|7401.3|7398.5|7400.3|7397.5|41
1624901230000|2021-06-28 17:27:10|7402.3|7399.5|7401.8|7399|7402.3|7399.5|7401.3|7398.5|19
1624901240000|2021-06-28 17:27:20|7401.3|7398.5|7400.3|7397.5|7401.8|7399|7400.3|7397.5|17
1624901250000|2021-06-28 17:27:30|||||||||18
1624901260000|2021-06-28 17:27:40|7401.3|7398.5|7402.3|7399.5|7402.3|7399.5|7401.3|7398.5|52
1624901270000|2021-06-28 17:27:50|7401.8|7399|7402.3|7399.5|7402.3|7399.5|7401.8|7399|14
1624901280000|2021-06-28 17:28:00|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7402.3|7399.5|33
1624901290000|2021-06-28 17:28:10|7401.8|7399|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|104
1624901300000|2021-06-28 17:28:20|7401.8|7399|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|15
1624901310000|2021-06-28 17:28:30|||||||||7
1624901320000|2021-06-28 17:28:40|7400.8|7398|7400.8|7398|7401.3|7398.5|7400.8|7398|53
1624901330000|2021-06-28 17:28:50|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|26
1624901340000|2021-06-28 17:29:00|7399.8|7397|7400.3|7397.5|7400.3|7397.5|7399.8|7397|25
1624901350000|2021-06-28 17:29:10|7399.3|7396.5|7400.3|7397.5|7400.3|7397.5|7398.8|7396|139
1624901360000|2021-06-28 17:29:20|7399.8|7397|7400.3|7397.5|7400.3|7397.5|7399.8|7397|11
1624901370000|2021-06-28 17:29:30|7399.8|7397|7399.3|7396.5|7399.8|7397|7399.3|7396.5|14
1624901380000|2021-06-28 17:29:40|||||||||16
1624901390000|2021-06-28 17:29:50|7398.3|7395.5|7399.3|7396.5|7399.3|7396.5|7397.8|7395|108
1624901400000|2021-06-28 17:30:00|7398.8|7396|7399.3|7396.5|7399.3|7396.5|7398.3|7395.5|50
1624901410000|2021-06-28 17:30:10|7399.8|7397|7400.8|7398|7402.3|7399.5|7399.8|7397|167
1624901420000|2021-06-28 17:30:20|7400.3|7397.5|7401.3|7398.5|7401.3|7398.5|7400.3|7397.5|23
1624901430000|2021-06-28 17:30:30|7401.8|7399|7402.3|7399.5|7402.3|7399.5|7401.3|7398.5|33
1624901440000|2021-06-28 17:30:40|7403.3|7400.5|7405.3|7402.5|7407.3|7404.5|7402.8|7400|175
1624901450000|2021-06-28 17:30:50|7403.8|7401|7403.3|7400.5|7403.8|7401|7402.3|7399.5|113
1624901460000|2021-06-28 17:31:00|7402.8|7400|7404.3|7401.5|7404.3|7401.5|7402.8|7400|9
1624901470000|2021-06-28 17:31:10|7404.8|7402|7402.3|7399.5|7404.8|7402|7401.8|7399|112
1624901480000|2021-06-28 17:31:20|7401.8|7399|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|75
1624901490000|2021-06-28 17:31:30|7400.8|7398|7400.3|7397.5|7400.8|7398|7400.3|7397.5|10
1624901500000|2021-06-28 17:31:40|7399.3|7396.5|7398.3|7395.5|7399.3|7396.5|7398.3|7395.5|12
1624901510000|2021-06-28 17:31:50|7398.8|7396|7399.3|7396.5|7400.3|7397.5|7398.8|7396|25
1624901520000|2021-06-28 17:32:00|||||||||8
1624901530000|2021-06-28 17:32:10|7400.3|7397.5|7401.3|7398.5|7401.3|7398.5|7400.3|7397.5|10
1624901540000|2021-06-28 17:32:20|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7399.8|7397|40
1624901550000|2021-06-28 17:32:30|7401.3|7398.5|7402.3|7399.5|7402.8|7400|7401.3|7398.5|54
1624901560000|2021-06-28 17:32:40|||||||||1
1624901570000|2021-06-28 17:32:50|7401.8|7399|7401.3|7398.5|7401.8|7399|7401.3|7398.5|13
1624901580000|2021-06-28 17:33:00|7401.8|7399|7402.3|7399.5|7403.3|7400.5|7401.3|7398.5|74
1624901590000|2021-06-28 17:33:10|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|15
1624901600000|2021-06-28 17:33:20|7401.8|7399|7401.8|7399|7402.3|7399.5|7401.3|7398.5|49
1624901610000|2021-06-28 17:33:30|7401.3|7398.5|7402.3|7399.5|7402.3|7399.5|7401.3|7398.5|3
1624901620000|2021-06-28 17:33:40|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7402.3|7399.5|16
1624901630000|2021-06-28 17:33:50|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|16
1624901640000|2021-06-28 17:34:00|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|9
1624901650000|2021-06-28 17:34:10|7403.3|7400.5|7403.3|7400.5|7404.3|7401.5|7403.3|7400.5|38
1624901660000|2021-06-28 17:34:20|7402.3|7399.5|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|69
1624901670000|2021-06-28 17:34:30|7401.8|7399|7401.8|7399|7402.3|7399.5|7401.8|7399|7
1624901680000|2021-06-28 17:34:40|7402.3|7399.5|7401.8|7399|7402.3|7399.5|7401.3|7398.5|32
1624901690000|2021-06-28 17:34:50|7402.3|7399.5|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|22
1624901700000|2021-06-28 17:35:00|||||||||3
1624901710000|2021-06-28 17:35:10|7400.8|7398|7400.3|7397.5|7400.8|7398|7400.3|7397.5|8
1624901720000|2021-06-28 17:35:20|7399.3|7396.5|7398.3|7395.5|7399.3|7396.5|7398.3|7395.5|57
1624901730000|2021-06-28 17:35:30|7397.3|7394.5|7395.8|7393|7397.3|7394.5|7395.3|7392.5|220
1624901740000|2021-06-28 17:35:40|7396.3|7393.5|7396.8|7394|7397.3|7394.5|7396.3|7393.5|33
1624901750000|2021-06-28 17:35:50|7396.3|7393.5|7397.3|7394.5|7397.3|7394.5|7396.3|7393.5|34
1624901760000|2021-06-28 17:36:00|7396.8|7394|7396.3|7393.5|7396.8|7394|7396.3|7393.5|9
1624901770000|2021-06-28 17:36:10|7397.3|7394.5|7397.3|7394.5|7398.3|7395.5|7397.3|7394.5|191
1624901780000|2021-06-28 17:36:20|||||||||2
1624901790000|2021-06-28 17:36:30|7396.8|7394|7396.3|7393.5|7397.3|7394.5|7396.3|7393.5|27
1624901800000|2021-06-28 17:36:40|7397.3|7394.5|7396.3|7393.5|7397.3|7394.5|7396.3|7393.5|34
1624901810000|2021-06-28 17:36:50|7396.8|7394|7396.3|7393.5|7396.8|7394|7396.3|7393.5|4
1624901820000|2021-06-28 17:37:00|7396.8|7394|7399.3|7396.5|7399.8|7397|7396.8|7394|443
1624901830000|2021-06-28 17:37:10|7398.8|7396|7398.3|7395.5|7399.3|7396.5|7398.3|7395.5|145
1624901840000|2021-06-28 17:37:20|7399.3|7396.5|7399.8|7397|7400.3|7397.5|7398.8|7396|90
1624901850000|2021-06-28 17:37:30|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|177
1624901860000|2021-06-28 17:37:40|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|23
1624901870000|2021-06-28 17:37:50|7397.3|7394.5|7397.3|7394.5|7397.8|7395|7397.3|7394.5|109
1624901880000|2021-06-28 17:38:00|7397.8|7395|7397.3|7394.5|7397.8|7395|7397.3|7394.5|23
1624901890000|2021-06-28 17:38:10|7398.3|7395.5|7397.8|7395|7398.3|7395.5|7397.3|7394.5|7
1624901900000|2021-06-28 17:38:20|7397.3|7394.5|7398.3|7395.5|7398.3|7395.5|7397.3|7394.5|2
1624901910000|2021-06-28 17:38:30|7397.8|7395|7397.8|7395|7397.8|7395|7397.8|7395|31
1624901920000|2021-06-28 17:38:40|7398.3|7395.5|7397.8|7395|7398.3|7395.5|7397.3|7394.5|108
1624901930000|2021-06-28 17:38:50|7397.3|7394.5|7397.3|7394.5|7397.8|7395|7397.3|7394.5|9
1624901940000|2021-06-28 17:39:00|7396.8|7394|7396.8|7394|7397.3|7394.5|7396.3|7393.5|32
1624901950000|2021-06-28 17:39:10|7396.3|7393.5|7396.8|7394|7397.3|7394.5|7396.3|7393.5|213
1624901960000|2021-06-28 17:39:20|7396.3|7393.5|7397.8|7395|7398.3|7395.5|7396.3|7393.5|13
1624901970000|2021-06-28 17:39:30|7398.3|7395.5|7397.8|7395|7398.3|7395.5|7397.3|7394.5|81
1624901980000|2021-06-28 17:39:40|7397.3|7394.5|7396.3|7393.5|7397.3|7394.5|7395.3|7392.5|612
1624901990000|2021-06-28 17:39:50|7397.3|7394.5|7398.3|7395.5|7398.3|7395.5|7397.3|7394.5|222
1624902000000|2021-06-28 17:40:00|7397.3|7394.5|7397.8|7395|7397.8|7395|7396.8|7394|273
1624902010000|2021-06-28 17:40:10|7398.3|7395.5|7397.3|7394.5|7398.3|7395.5|7397.3|7394.5|16
1624902020000|2021-06-28 17:40:20|7396.8|7394|7397.3|7394.5|7397.3|7394.5|7396.8|7394|37
1624902030000|2021-06-28 17:40:30|7396.8|7394|7396.3|7393.5|7396.8|7394|7396.3|7393.5|13
1624902040000|2021-06-28 17:40:40|7396.8|7394|7398.3|7395.5|7399.3|7396.5|7396.8|7394|27
1624902050000|2021-06-28 17:40:50|7399.3|7396.5|7399.8|7397|7399.8|7397|7399.3|7396.5|31
1624902060000|2021-06-28 17:41:00|7399.3|7396.5|7400.3|7397.5|7401.3|7398.5|7399.3|7396.5|37
1624902070000|2021-06-28 17:41:10|7399.8|7397|7399.3|7396.5|7399.8|7397|7399.3|7396.5|24
1624902080000|2021-06-28 17:41:20|7399.8|7397|7400.8|7398|7401.8|7399|7399.8|7397|115
1624902090000|2021-06-28 17:41:30|7400.3|7397.5|7399.8|7397|7400.3|7397.5|7399.8|7397|20
1624902100000|2021-06-28 17:41:40|7399.3|7396.5|7398.8|7396|7400.3|7397.5|7398.3|7395.5|770
1624902110000|2021-06-28 17:41:50|7399.3|7396.5|7400.3|7397.5|7400.3|7397.5|7398.8|7396|217
1624902120000|2021-06-28 17:42:00|7399.8|7397|7401.3|7398.5|7402.3|7399.5|7399.8|7397|45
1624902130000|2021-06-28 17:42:10|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|21
1624902140000|2021-06-28 17:42:20|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7402.3|7399.5|34
1624902150000|2021-06-28 17:42:30|7401.8|7399|7400.3|7397.5|7401.8|7399|7400.3|7397.5|25
1624902160000|2021-06-28 17:42:40|7399.3|7396.5|7399.8|7397|7399.8|7397|7399.3|7396.5|26
1624902170000|2021-06-28 17:42:50|7399.3|7396.5|7400.3|7397.5|7400.3|7397.5|7399.3|7396.5|16
1624902180000|2021-06-28 17:43:00|7399.8|7397|7397.8|7395|7399.8|7397|7397.8|7395|429
1624902190000|2021-06-28 17:43:10|7398.3|7395.5|7397.3|7394.5|7398.3|7395.5|7396.3|7393.5|632
1624902200000|2021-06-28 17:43:20|7396.8|7394|7397.3|7394.5|7398.3|7395.5|7396.3|7393.5|825
1624902210000|2021-06-28 17:43:30|7397.8|7395|7397.3|7394.5|7397.8|7395|7397.3|7394.5|16
1624902220000|2021-06-28 17:43:40|7398.3|7395.5|7397.8|7395|7399.3|7396.5|7397.3|7394.5|196
1624902230000|2021-06-28 17:43:50|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|231
1624902240000|2021-06-28 17:44:00|7396.8|7394|7397.3|7394.5|7399.8|7397|7396.8|7394|508
1624902250000|2021-06-28 17:44:10|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7397.8|7395|126
1624902260000|2021-06-28 17:44:20|7399.3|7396.5|7402.3|7399.5|7402.3|7399.5|7399.3|7396.5|193
1624902270000|2021-06-28 17:44:30|7403.3|7400.5|7403.8|7401|7404.3|7401.5|7403.3|7400.5|143
1624902280000|2021-06-28 17:44:40|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7401.8|7399|58
1624902290000|2021-06-28 17:44:50|7401.3|7398.5|7402.3|7399.5|7402.3|7399.5|7401.3|7398.5|14
1624902300000|2021-06-28 17:45:00|7403.3|7400.5|7405.3|7402.5|7405.3|7402.5|7403.3|7400.5|18
1624902310000|2021-06-28 17:45:10|7404.3|7401.5|7404.8|7402|7405.3|7402.5|7403.8|7401|38
1624902320000|2021-06-28 17:45:20|7405.3|7402.5|7406.3|7403.5|7406.8|7404|7405.3|7402.5|12
1624902330000|2021-06-28 17:45:30|7406.8|7404|7407.8|7405|7407.8|7405|7406.3|7403.5|73
1624902340000|2021-06-28 17:45:40|7407.3|7404.5|7406.3|7403.5|7407.3|7404.5|7405.3|7402.5|254
1624902350000|2021-06-28 17:45:50|7406.8|7404|7406.3|7403.5|7406.8|7404|7406.3|7403.5|1
1624902360000|2021-06-28 17:46:00|7407.3|7404.5|7406.8|7404|7407.3|7404.5|7406.3|7403.5|41
1624902370000|2021-06-28 17:46:10|7406.3|7403.5|7406.3|7403.5|7407.3|7404.5|7406.3|7403.5|51
1624902380000|2021-06-28 17:46:20|7406.8|7404|7406.3|7403.5|7406.8|7404|7405.3|7402.5|5
1624902390000|2021-06-28 17:46:30|7406.8|7404|7408.3|7405.5|7408.3|7405.5|7406.8|7404|34
1624902400000|2021-06-28 17:46:40|7407.8|7405|7407.8|7405|7408.3|7405.5|7407.3|7404.5|11
1624902410000|2021-06-28 17:46:50|7407.3|7404.5|7406.8|7404|7407.8|7405|7406.8|7404|66
1624902420000|2021-06-28 17:47:00|7407.3|7404.5|7410.3|7407.5|7411.3|7408.5|7406.3|7403.5|295
1624902430000|2021-06-28 17:47:10|7410.8|7408|7411.3|7408.5|7412.3|7409.5|7410.8|7408|69
1624902440000|2021-06-28 17:47:20|7411.8|7409|7411.8|7409|7412.3|7409.5|7411.8|7409|7
1624902450000|2021-06-28 17:47:30|7412.3|7409.5|7413.3|7410.5|7413.3|7410.5|7411.8|7409|142
1624902460000|2021-06-28 17:47:40|7414.3|7411.5|7416.3|7413.5|7417.3|7414.5|7413.8|7410.9|166667
1624902470000|2021-06-28 17:47:50|7415.3|7412.5|7416.3|7413.5|7416.3|7413.5|7415.3|7412.5|20
1624902480000|2021-06-28 17:48:00|7415.8|7413|7415.3|7412.5|7416.3|7413.5|7414.3|7411.5|42
1624902490000|2021-06-28 17:48:10|7415.8|7413|7414.8|7412|7416.3|7413.5|7414.3|7411.5|99
1624902500000|2021-06-28 17:48:20|7415.3|7412.5|7414.8|7412|7415.8|7413|7413.8|7411|207
1624902510000|2021-06-28 17:48:30|7415.3|7412.5|7414.8|7412|7415.8|7413|7414.3|7411.5|155
1624902520000|2021-06-28 17:48:40|7414.3|7411.5|7415.3|7412.5|7415.8|7413|7414.3|7411.5|17
1624902530000|2021-06-28 17:48:50|7416.3|7413.5|7415.3|7412.5|7416.3|7413.5|7415.3|7412.5|4
1624902540000|2021-06-28 17:49:00|7414.8|7412|7418.3|7415.5|7418.3|7415.5|7414.8|7412|36
1624902550000|2021-06-28 17:49:10|7417.8|7415|7418.3|7415.5|7419.3|7416.5|7417.3|7414.5|19
1624902560000|2021-06-28 17:49:20|7417.8|7415|7416.3|7413.5|7417.8|7415|7416.3|7413.5|163
1624902570000|2021-06-28 17:49:30|7416.8|7414|7417.3|7414.5|7417.3|7414.5|7416.8|7414|4
1624902580000|2021-06-28 17:49:40|7418.3|7415.5|7418.8|7416|7418.8|7416|7418.3|7415.5|21
1624902590000|2021-06-28 17:49:50|7419.3|7416.5|7417.3|7414.5|7419.3|7416.5|7417.3|7414.5|138
1624902600000|2021-06-28 17:50:00|7417.8|7415|7417.3|7414.5|7419.3|7416.5|7417.3|7414.5|32
1624902610000|2021-06-28 17:50:10|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|35
1624902620000|2021-06-28 17:50:20|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7417.3|7414.5|36
1624902630000|2021-06-28 17:50:30|7419.3|7416.5|7416.3|7413.5|7419.3|7416.5|7416.3|7413.5|52
1624902640000|2021-06-28 17:50:40|7415.8|7413|7415.3|7412.5|7416.3|7413.5|7415.3|7412.5|45
1624902650000|2021-06-28 17:50:50|7415.8|7413|7415.8|7413|7416.3|7413.5|7415.8|7413|9
1624902660000|2021-06-28 17:51:00|7416.3|7413.5|7415.8|7413|7416.3|7413.5|7415.8|7413|34
1624902670000|2021-06-28 17:51:10|7415.3|7412.5|7415.3|7412.5|7416.3|7413.5|7415.3|7412.5|6
1624902680000|2021-06-28 17:51:20|7414.8|7412|7414.8|7412|7414.8|7412|7414.3|7411.5|12
1624902690000|2021-06-28 17:51:30|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7413.8|7411|9
1624902700000|2021-06-28 17:51:40|7413.8|7411|7413.3|7410.5|7414.3|7411.5|7413.3|7410.5|7
1624902710000|2021-06-28 17:51:50|7414.8|7412|7415.3|7412.5|7416.3|7413.5|7414.8|7412|77
1624902720000|2021-06-28 17:52:00|7415.8|7413|7414.8|7412|7415.8|7413|7414.3|7411.5|13
1624902730000|2021-06-28 17:52:10|7414.3|7411.5|7414.8|7412|7414.8|7412|7413.8|7411|24
1624902740000|2021-06-28 17:52:20|7414.3|7411.5|7413.3|7410.5|7414.8|7412|7413.3|7410.5|24
1624902750000|2021-06-28 17:52:30|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|7
1624902760000|2021-06-28 17:52:40|7412.3|7409.5|7414.3|7411.5|7414.3|7411.5|7412.3|7409.5|122
1624902770000|2021-06-28 17:52:50|7415.3|7412.5|7416.3|7413.5|7417.3|7414.5|7415.3|7412.5|900
1624902780000|2021-06-28 17:53:00|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7414.8|7412|84
1624902790000|2021-06-28 17:53:10|7414.8|7412|7415.3|7412.5|7415.3|7412.5|7414.8|7412|13
1624902800000|2021-06-28 17:53:20|7414.8|7412|7415.3|7412.5|7415.3|7412.5|7414.8|7412|6
1624902810000|2021-06-28 17:53:30|7414.8|7412|7415.3|7412.5|7415.3|7412.5|7414.8|7412|11
1624902820000|2021-06-28 17:53:40|||||||||7
1624902830000|2021-06-28 17:53:50|7414.8|7412|7414.8|7412|7415.3|7412.5|7414.3|7411.5|7
1624902840000|2021-06-28 17:54:00|7415.3|7412.5|7417.3|7414.5|7417.3|7414.5|7414.8|7412|629
1624902850000|2021-06-28 17:54:10|7417.8|7415|7416.3|7413.5|7417.8|7415|7416.3|7413.5|10
1624902870000|2021-06-28 17:54:30|||||||||4
1624902880000|2021-06-28 17:54:40|7416.8|7414|7417.3|7414.5|7417.3|7414.5|7416.8|7414|25
1624902890000|2021-06-28 17:54:50|7416.8|7414|7416.3|7413.5|7416.8|7414|7416.3|7413.5|14
1624902900000|2021-06-28 17:55:00|7415.8|7413|7415.3|7412.5|7415.8|7413|7414.3|7411.5|16
1624902910000|2021-06-28 17:55:10|7415.8|7413|7415.3|7412.5|7416.3|7413.5|7415.3|7412.5|23
1624902920000|2021-06-28 17:55:20|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.8|7413|0
1624902930000|2021-06-28 17:55:30|7415.8|7413|7415.8|7413|7415.8|7413|7415.3|7412.5|11
1624902940000|2021-06-28 17:55:40|7415.3|7412.5|7413.8|7411|7415.3|7412.5|7413.8|7411|61
1624902950000|2021-06-28 17:55:50|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|83
1624902960000|2021-06-28 17:56:00|7414.3|7411.5|7414.3|7411.5|7415.3|7412.5|7413.8|7411|18
1624902970000|2021-06-28 17:56:10|7414.8|7412|7414.8|7412|7415.3|7412.5|7414.8|7412|10
1624902980000|2021-06-28 17:56:20|7414.3|7411.5|7415.3|7412.5|7415.3|7412.5|7413.8|7411|2
1624902990000|2021-06-28 17:56:30|7415.8|7413|7415.3|7412.5|7415.8|7413|7415.3|7412.5|10
1624903000000|2021-06-28 17:56:40|7414.3|7411.5|7415.3|7412.5|7415.3|7412.5|7414.3|7411.5|27
1624903010000|2021-06-28 17:56:50|7416.3|7413.5|7416.3|7413.5|7417.3|7414.5|7416.3|7413.5|22
1624903020000|2021-06-28 17:57:00|||||||||2
1624903030000|2021-06-28 17:57:10|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|3
1624903040000|2021-06-28 17:57:20|7416.3|7413.5|7415.8|7413|7416.8|7414|7415.3|7412.5|13
1624903050000|2021-06-28 17:57:30|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|3
1624903060000|2021-06-28 17:57:40|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.3|7412.5|8
1624903070000|2021-06-28 17:57:50|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.3|7412.5|6
1624903080000|2021-06-28 17:58:00|7415.8|7413|7414.3|7411.5|7416.3|7413.5|7414.3|7411.5|24
1624903090000|2021-06-28 17:58:10|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|53
1624903100000|2021-06-28 17:58:20|7413.3|7410.5|7414.3|7411.5|7414.3|7411.5|7413.3|7410.5|6
1624903110000|2021-06-28 17:58:30|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|20
1624903120000|2021-06-28 17:58:40|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|16
1624903130000|2021-06-28 17:58:50|7414.3|7411.5|7414.8|7412|7414.8|7412|7414.3|7411.5|29
1624903140000|2021-06-28 17:59:00|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7414.3|7411.5|31
1624903150000|2021-06-28 17:59:10|7414.8|7412|7415.3|7412.5|7415.3|7412.5|7414.8|7412|10
1624903160000|2021-06-28 17:59:20|||||||||13
1624903170000|2021-06-28 17:59:30|7414.3|7411.5|7412.3|7409.5|7414.3|7411.5|7412.3|7409.5|545
1624903180000|2021-06-28 17:59:40|7412.8|7410|7411.8|7409|7412.8|7410|7411.3|7408.5|175
1624903190000|2021-06-28 17:59:50|7411.3|7408.5|7409.3|7406.5|7411.3|7408.5|7409.3|7406.5|173
1624903200000|2021-06-28 18:00:00|7408.8|7406|7410.3|7407.5|7411.3|7408.5|7408.8|7406|65
1624903210000|2021-06-28 18:00:10|7411.3|7408.5|7410.8|7408|7411.3|7408.5|7410.8|7408|67
1624903220000|2021-06-28 18:00:20|7410.3|7407.5|7410.3|7407.5|7411.3|7408.5|7409.3|7406.5|121
1624903230000|2021-06-28 18:00:30|7410.8|7408|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|70
1624903240000|2021-06-28 18:00:40|7410.8|7408|7410.8|7408|7411.3|7408.5|7410.8|7408|9
1624903250000|2021-06-28 18:00:50|7411.3|7408.5|7409.8|7407|7411.3|7408.5|7409.8|7407|63
1624903260000|2021-06-28 18:01:00|7410.3|7407.5|7409.3|7406.5|7410.3|7407.5|7409.3|7406.5|11
1624903270000|2021-06-28 18:01:10|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7409.8|7407|12
1624903280000|2021-06-28 18:01:20|7409.8|7407|7410.3|7407.5|7410.8|7408|7409.3|7406.5|33
1624903290000|2021-06-28 18:01:30|7411.3|7408.5|7410.3|7407.5|7411.3|7408.5|7410.3|7407.5|29
1624903300000|2021-06-28 18:01:40|7409.8|7407|7409.3|7406.5|7409.8|7407|7408.3|7405.5|54
1624903310000|2021-06-28 18:01:50|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7409.8|7407|20
1624903320000|2021-06-28 18:02:00|||||||||1
1624903330000|2021-06-28 18:02:10|7410.8|7408|7409.3|7406.5|7410.8|7408|7408.8|7406|189
1624903340000|2021-06-28 18:02:20|7409.8|7407|7411.3|7408.5|7411.3|7408.5|7409.8|7407|9
1624903350000|2021-06-28 18:02:30|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|7
1624903360000|2021-06-28 18:02:40|7413.3|7410.5|7414.8|7412|7414.8|7412|7412.8|7410|68
1624903370000|2021-06-28 18:02:50|7414.3|7411.5|7413.8|7411|7414.3|7411.5|7413.3|7410.5|23
1624903380000|2021-06-28 18:03:00|7414.3|7411.5|7415.3|7412.5|7415.3|7412.5|7413.8|7411|20
1624903390000|2021-06-28 18:03:10|7416.3|7413.5|7416.3|7413.5|7416.8|7414|7415.3|7412.5|102
1624903400000|2021-06-28 18:03:20|7415.3|7412.5|7415.8|7413|7415.8|7413|7415.3|7412.5|17
1624903410000|2021-06-28 18:03:30|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|11
1624903420000|2021-06-28 18:03:40|7416.8|7414|7416.8|7414|7417.3|7414.5|7416.3|7413.5|30
1624903430000|2021-06-28 18:03:50|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|7415.8|7413|51
1624903440000|2021-06-28 18:04:00|7416.8|7414|7418.3|7415.5|7418.3|7415.5|7416.8|7414|36
1624903450000|2021-06-28 18:04:10|7417.8|7415|7417.8|7415|7418.3|7415.5|7417.3|7414.5|85
1624903460000|2021-06-28 18:04:20|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.3|7413.5|62
1624903470000|2021-06-28 18:04:30|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7416.8|7414|35
1624903480000|2021-06-28 18:04:40|7416.8|7414|7416.3|7413.5|7416.8|7414|7416.3|7413.5|10
1624903490000|2021-06-28 18:04:50|7417.3|7414.5|7417.8|7415|7419.3|7416.5|7417.3|7414.5|97
1624903500000|2021-06-28 18:05:00|7418.3|7415.5|7416.3|7413.5|7418.3|7415.5|7416.3|7413.5|218
1624903510000|2021-06-28 18:05:10|7416.8|7414|7416.8|7414|7416.8|7414|7416.3|7413.5|42
1624903520000|2021-06-28 18:05:20|7417.3|7414.5|7418.3|7415.5|7418.8|7416|7416.8|7414|55
1624903530000|2021-06-28 18:05:30|7418.8|7416|7419.8|7417|7419.8|7417|7417.8|7415|13
1624903540000|2021-06-28 18:05:40|7420.3|7417.5|7421.3|7418.5|7422.3|7419.5|7419.3|7416.5|79
1624903550000|2021-06-28 18:05:50|7420.8|7418|7420.8|7418|7421.3|7418.5|7420.3|7417.5|65
1624903560000|2021-06-28 18:06:00|7420.7|7417.9|7421.3|7418.5|7421.3|7418.5|7418.3|7415.5|62
1624903570000|2021-06-28 18:06:10|7422.3|7419.5|7420.3|7417.5|7422.3|7419.5|7419.8|7417|56
1624903580000|2021-06-28 18:06:20|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|106
1624903590000|2021-06-28 18:06:30|7420.3|7417.5|7420.8|7418|7421.8|7419|7419.3|7416.5|70
1624903600000|2021-06-28 18:06:40|7420.3|7417.5|7421.8|7419|7422.3|7419.5|7420.3|7417.5|25
1624903610000|2021-06-28 18:06:50|7422.3|7419.5|7421.8|7419|7422.8|7420|7421.3|7418.5|151
1624903620000|2021-06-28 18:07:00|7421.3|7418.5|7421.2|7418.4|7422.3|7419.5|7421.2|7418.4|68
1624903630000|2021-06-28 18:07:10|7420.8|7418|7420.7|7417.9|7421.2|7418.4|7420.2|7417.4|76
1624903640000|2021-06-28 18:07:20|7421.3|7418.5|7421.2|7418.4|7423.2|7420.4|7421.2|7418.4|16
1624903650000|2021-06-28 18:07:30|7421.7|7418.9|7420.7|7417.9|7422.2|7419.4|7420.7|7417.9|240
1624903660000|2021-06-28 18:07:40|7421.2|7418.4|7421.7|7418.9|7422.2|7419.4|7420.7|7417.9|29
1624903670000|2021-06-28 18:07:50|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7421.2|7418.4|24
1624903680000|2021-06-28 18:08:00|7421.2|7418.4|7422.2|7419.4|7422.2|7419.4|7421.2|7418.4|47
1624903690000|2021-06-28 18:08:10|7422.7|7419.9|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|35
1624903700000|2021-06-28 18:08:20|7422.7|7419.9|7423.2|7420.4|7424.2|7421.4|7422.7|7419.9|45
1624903710000|2021-06-28 18:08:30|7422.2|7419.4|7422.7|7419.9|7423.2|7420.4|7422.2|7419.4|18
1624903720000|2021-06-28 18:08:40|7422.2|7419.4|7424.2|7421.4|7424.2|7421.4|7422.2|7419.4|34
1624903730000|2021-06-28 18:08:50|7423.7|7420.9|7424.7|7421.9|7426.2|7423.4|7423.2|7420.4|54
1624903740000|2021-06-28 18:09:00|7424.2|7421.4|7423.2|7420.4|7425.2|7422.4|7423.2|7420.4|50
1624903750000|2021-06-28 18:09:10|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423.2|7420.4|34
1624903760000|2021-06-28 18:09:20|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423.2|7420.4|11
1624903770000|2021-06-28 18:09:30|7423.7|7420.9|7423.7|7420.9|7424.2|7421.4|7423.2|7420.4|8
1624903780000|2021-06-28 18:09:40|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7423.7|7420.9|26
1624903790000|2021-06-28 18:09:50|7424.7|7421.9|7426.2|7423.4|7426.2|7423.4|7424.2|7421.4|45
1624903800000|2021-06-28 18:10:00|7425.7|7422.9|7424.2|7421.4|7426.2|7423.4|7424.2|7421.4|50
1624903810000|2021-06-28 18:10:10|7423.7|7420.9|7420.7|7417.9|7423.7|7420.9|7420.2|7417.4|374
1624903820000|2021-06-28 18:10:20|7421.2|7418.4|7421.7|7418.9|7422.2|7419.4|7419.2|7416.4|59
1624903830000|2021-06-28 18:10:30|7422.2|7419.4|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|10
1624903840000|2021-06-28 18:10:40|7421.2|7418.4|7418.2|7415.4|7422.2|7419.4|7417.2|7414.4|843
1624903850000|2021-06-28 18:10:50|7418.7|7415.9|7418.2|7415.4|7419.2|7416.4|7418.2|7415.4|156
1624903860000|2021-06-28 18:11:00|7418.7|7415.9|7418.7|7415.9|7419.2|7416.4|7418.2|7415.4|321
1624903870000|2021-06-28 18:11:10|7418.2|7415.4|7419.2|7416.4|7420.2|7417.4|7418.2|7415.4|140
1624903880000|2021-06-28 18:11:20|7418.7|7415.9|7418.7|7415.9|7419.2|7416.4|7418.2|7415.4|145
1624903890000|2021-06-28 18:11:30|7418.2|7415.4|7420.2|7417.4|7421.2|7418.4|7418.2|7415.4|472
1624903900000|2021-06-28 18:11:40|7421.2|7418.4|7420.7|7417.9|7421.7|7418.9|7420.2|7417.4|31
1624903910000|2021-06-28 18:11:50|7420.2|7417.4|7422.2|7419.4|7422.2|7419.4|7420.2|7417.4|41
1624903920000|2021-06-28 18:12:00|7422.7|7419.9|7422.2|7419.4|7423.2|7420.4|7421.2|7418.4|63
1624903930000|2021-06-28 18:12:10|7422.7|7419.9|7423.2|7420.4|7423.2|7420.4|7422.2|7419.4|7
1624903940000|2021-06-28 18:12:20|7422.7|7419.9|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|41
1624903950000|2021-06-28 18:12:30|||||||||16
1624903960000|2021-06-28 18:12:40|||||||||14
1624903970000|2021-06-28 18:12:50|7423.2|7420.4|7423.2|7420.4|7424.2|7421.4|7422.7|7419.9|48
1624903980000|2021-06-28 18:13:00|7422.7|7419.9|7422.2|7419.4|7422.7|7419.9|7422.2|7419.4|18
1624903990000|2021-06-28 18:13:10|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|125
1624904000000|2021-06-28 18:13:20|7422.2|7419.4|7423.2|7420.4|7423.2|7420.4|7422.2|7419.4|114
1624904010000|2021-06-28 18:13:30|7424.2|7421.4|7425.2|7422.4|7425.2|7422.4|7424.2|7421.4|84
1624904020000|2021-06-28 18:13:40|7425.7|7422.9|7427.2|7424.4|7427.2|7424.4|7425.7|7422.9|261
1624904030000|2021-06-28 18:13:50|7427.7|7424.9|7427.7|7424.9|7428.2|7425.4|7427.2|7424.4|38
1624904040000|2021-06-28 18:14:00|7427.2|7424.4|7428.2|7425.4|7428.2|7425.4|7427.2|7424.4|17
1624904050000|2021-06-28 18:14:10|7427.2|7424.4|7428.2|7425.4|7428.2|7425.4|7427.2|7424.4|11
1624904060000|2021-06-28 18:14:20|7427.2|7424.4|7428.2|7425.4|7428.2|7425.4|7427.2|7424.4|113
1624904070000|2021-06-28 18:14:30|7427.7|7424.9|7427.2|7424.4|7428.2|7425.4|7427.2|7424.4|133
1624904080000|2021-06-28 18:14:40|7426.7|7423.9|7426.2|7423.4|7427.2|7424.4|7426.2|7423.4|324
1624904090000|2021-06-28 18:14:50|7426.7|7423.9|7427.2|7424.4|7427.2|7424.4|7426.2|7423.4|23
1624904100000|2021-06-28 18:15:00|7427.7|7424.9|7429.2|7426.4|7429.2|7426.4|7426.2|7423.4|182
1624904110000|2021-06-28 18:15:10|7428.2|7425.4|7428.2|7425.4|7428.7|7425.9|7428.2|7425.4|26
1624904120000|2021-06-28 18:15:20|7427.7|7424.9|7426.7|7423.9|7427.7|7424.9|7426.2|7423.4|40
1624904130000|2021-06-28 18:15:30|7426.2|7423.4|7423.2|7420.4|7426.2|7423.4|7423.2|7420.4|317
1624904140000|2021-06-28 18:15:40|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|7422.2|7419.4|103
1624904150000|2021-06-28 18:15:50|7423.2|7420.4|7420.2|7417.4|7424.2|7421.4|7419.7|7416.9|95
1624904160000|2021-06-28 18:16:00|7420.7|7417.9|7420.2|7417.4|7422.2|7419.4|7420.2|7417.4|72
1624904170000|2021-06-28 18:16:10|7420.7|7417.9|7420.2|7417.4|7421.2|7418.4|7420.2|7417.4|59
1624904180000|2021-06-28 18:16:20|7420.7|7417.9|7419.2|7416.4|7422.2|7419.4|7419.2|7416.4|120
1624904190000|2021-06-28 18:16:30|7419.7|7416.9|7419.7|7416.9|7420.2|7417.4|7418.2|7415.4|312
1624904200000|2021-06-28 18:16:40|7419.2|7416.4|7417.2|7414.4|7419.2|7416.4|7416.2|7413.4|530
1624904210000|2021-06-28 18:16:50|7417.7|7414.9|7417.2|7414.4|7419.2|7416.4|7416.2|7413.4|108
1624904220000|2021-06-28 18:17:00|7416.2|7413.4|7417.7|7414.9|7418.7|7415.9|7416.2|7413.4|47
1624904230000|2021-06-28 18:17:10|7418.2|7415.4|7419.2|7416.4|7419.7|7416.9|7418.2|7415.4|33
1624904240000|2021-06-28 18:17:20|7419.7|7416.9|7415.2|7412.4|7420.2|7417.4|7415.2|7412.4|191
1624904250000|2021-06-28 18:17:30|7415.7|7412.9|7413.7|7410.9|7416.2|7413.4|7413.2|7410.4|84
1624904260000|2021-06-28 18:17:40|7414.2|7411.4|7414.2|7411.4|7415.7|7412.9|7413.7|7410.9|250
1624904270000|2021-06-28 18:17:50|7414.7|7411.9|7414.2|7411.4|7414.7|7411.9|7412.7|7409.9|35
1624904280000|2021-06-28 18:18:00|7413.2|7410.4|7417.2|7414.4|7417.2|7414.4|7413.2|7410.4|73
1624904290000|2021-06-28 18:18:10|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7416.2|7413.4|34
1624904300000|2021-06-28 18:18:20|7416.7|7413.9|7415.7|7412.9|7419.2|7416.4|7415.2|7412.4|280
1624904310000|2021-06-28 18:18:30|7416.2|7413.4|7415.7|7412.9|7417.2|7414.4|7415.2|7412.4|355
1624904320000|2021-06-28 18:18:40|7415.2|7412.4|7417.2|7414.4|7417.2|7414.4|7415.2|7412.4|2
1624904330000|2021-06-28 18:18:50|7416.7|7413.9|7417.7|7414.9|7418.2|7415.4|7416.2|7413.4|51
1624904340000|2021-06-28 18:19:00|7418.2|7415.4|7419.2|7416.4|7419.2|7416.4|7417.7|7414.9|29
1624904350000|2021-06-28 18:19:10|7418.7|7415.9|7418.2|7415.4|7418.7|7415.9|7417.2|7414.4|221
1624904360000|2021-06-28 18:19:20|7419.2|7416.4|7420.7|7417.9|7420.7|7417.9|7418.7|7415.9|164
1624904370000|2021-06-28 18:19:30|7421.2|7418.4|7422.2|7419.4|7422.2|7419.4|7420.2|7417.4|35
1624904380000|2021-06-28 18:19:40|7422.7|7419.9|7420.2|7417.4|7422.7|7419.9|7420.2|7417.4|53
1624904390000|2021-06-28 18:19:50|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|12
1624904400000|2021-06-28 18:20:00|7419.7|7416.9|7421.2|7418.4|7421.2|7418.4|7419.2|7416.4|23
1624904410000|2021-06-28 18:20:10|||||||||42
1624904420000|2021-06-28 18:20:20|7420.2|7417.4|7419.2|7416.4|7420.2|7417.4|7418.2|7415.4|194
1624904430000|2021-06-28 18:20:30|7419.7|7416.9|7422.2|7419.4|7423.2|7420.4|7419.7|7416.9|480
1624904440000|2021-06-28 18:20:40|||||||||15
1624904450000|2021-06-28 18:20:50|7421.7|7418.9|7421.2|7418.4|7421.7|7418.9|7420.2|7417.4|36
1624904460000|2021-06-28 18:21:00|7421.3|7418.5|7420.7|7417.9|7421.7|7418.9|7420.2|7417.4|222
1624904470000|2021-06-28 18:21:10|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.2|7416.4|20
1624904480000|2021-06-28 18:21:20|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7419.2|7416.4|34
1624904490000|2021-06-28 18:21:30|7419.7|7416.9|7420.2|7417.4|7421.2|7418.4|7419.2|7416.4|49
1624904500000|2021-06-28 18:21:40|7419.2|7416.4|7419.7|7416.9|7421.2|7418.4|7419.2|7416.4|192
1624904510000|2021-06-28 18:21:50|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|73
1624904520000|2021-06-28 18:22:00|7421.2|7418.4|7420.2|7417.4|7421.7|7418.9|7420.2|7417.4|75
1624904530000|2021-06-28 18:22:10|7421.2|7418.4|7422.2|7419.4|7423.2|7420.4|7421.2|7418.4|63
1624904540000|2021-06-28 18:22:20|7422.7|7419.9|7421.2|7418.4|7423.2|7420.4|7421.2|7418.4|26
1624904550000|2021-06-28 18:22:30|7422.2|7419.4|7421.7|7418.9|7422.2|7419.4|7421.2|7418.4|95
1624904560000|2021-06-28 18:22:40|7422.2|7419.4|7420.2|7417.4|7422.2|7419.4|7420.2|7417.4|19
1624904570000|2021-06-28 18:22:50|7420.7|7417.9|7420.2|7417.4|7420.7|7417.9|7420.2|7417.4|19
1624904580000|2021-06-28 18:23:00|7420.7|7417.9|7422.2|7419.4|7422.2|7419.4|7420.7|7417.9|52
1624904590000|2021-06-28 18:23:10|7423.2|7420.4|7424.2|7421.4|7425.2|7422.4|7423.2|7420.4|231
1624904600000|2021-06-28 18:23:20|7424.7|7421.9|7425.2|7422.4|7426.2|7423.4|7424.2|7421.4|69
1624904610000|2021-06-28 18:23:30|7424.2|7421.4|7425.2|7422.4|7425.2|7422.4|7424.2|7421.4|35
1624904620000|2021-06-28 18:23:40|7424.7|7421.9|7425.2|7422.4|7425.2|7422.4|7424.2|7421.4|36
1624904630000|2021-06-28 18:23:50|7424.2|7421.4|7423.7|7420.9|7424.2|7421.4|7423.2|7420.4|41
1624904640000|2021-06-28 18:24:00|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|66
1624904650000|2021-06-28 18:24:10|7422.2|7419.4|7421.2|7418.4|7422.2|7419.4|7420.2|7417.4|55
1624904660000|2021-06-28 18:24:20|7420.2|7417.4|7420.2|7417.4|7420.7|7417.9|7418.2|7415.4|59
1624904670000|2021-06-28 18:24:30|7419.2|7416.4|7418.2|7415.4|7419.7|7416.9|7418.2|7415.4|90
1624904680000|2021-06-28 18:24:40|7418.7|7415.9|7420.2|7417.4|7420.2|7417.4|7418.7|7415.9|20
1624904690000|2021-06-28 18:24:50|7419.7|7416.9|7421.2|7418.4|7422.2|7419.4|7419.7|7416.9|53
1624904700000|2021-06-28 18:25:00|7420.7|7417.9|7421.2|7418.4|7421.7|7418.9|7419.2|7416.4|135
1624904710000|2021-06-28 18:25:10|7421.7|7418.9|7423.2|7420.4|7423.2|7420.4|7421.2|7418.4|57
1624904720000|2021-06-28 18:25:20|7423.7|7420.9|7425.2|7422.4|7425.2|7422.4|7422.2|7419.4|115
1624904730000|2021-06-28 18:25:30|7424.2|7421.4|7428.2|7425.4|7429.2|7426.4|7424.2|7421.4|177
1624904740000|2021-06-28 18:25:40|7427.2|7424.4|7428.2|7425.4|7429.2|7426.4|7427.2|7424.4|109
1624904750000|2021-06-28 18:25:50|7428.7|7425.9|7429.7|7426.9|7430.7|7427.9|7428.2|7425.4|84
1624904760000|2021-06-28 18:26:00|7429.2|7426.4|7424.2|7421.4|7429.2|7426.4|7423.2|7420.4|90
1624904770000|2021-06-28 18:26:10|7423.2|7420.4|7425.2|7422.4|7425.2|7422.4|7422.2|7419.4|73
1624904780000|2021-06-28 18:26:20|7426.2|7423.4|7425.2|7422.4|7426.2|7423.4|7425.2|7422.4|103
1624904790000|2021-06-28 18:26:30|7425.7|7422.9|7426.2|7423.4|7426.2|7423.4|7425.2|7422.4|138
1624904800000|2021-06-28 18:26:40|7425.7|7422.9|7425.2|7422.4|7425.7|7422.9|7424.2|7421.4|95
1624904810000|2021-06-28 18:26:50|7424.7|7421.9|7424.2|7421.4|7425.2|7422.4|7424.2|7421.4|36
1624904820000|2021-06-28 18:27:00|7424.7|7421.9|7424.2|7421.4|7425.2|7422.4|7424.2|7421.4|49
1624904830000|2021-06-28 18:27:10|7425.2|7422.4|7426.2|7423.4|7427.2|7424.4|7425.2|7422.4|120
1624904840000|2021-06-28 18:27:20|7426.7|7423.9|7426.7|7423.9|7427.2|7424.4|7426.2|7423.4|63
1624904850000|2021-06-28 18:27:30|7426.2|7423.4|7426.2|7423.4|7427.2|7424.4|7426.2|7423.4|111
1624904860000|2021-06-28 18:27:40|7425.2|7422.4|7424.2|7421.4|7425.2|7422.4|7423.2|7420.4|176
1624904870000|2021-06-28 18:27:50|7423.7|7420.9|7421.7|7418.9|7423.7|7420.9|7421.2|7418.4|347
1624904880000|2021-06-28 18:28:00|7421.2|7418.4|7419.2|7416.4|7422.2|7419.4|7418.2|7415.4|410
1624904890000|2021-06-28 18:28:10|7418.7|7415.9|7418.2|7415.4|7421.7|7418.9|7418.2|7415.4|815
1624904900000|2021-06-28 18:28:20|||||||||323
1624904910000|2021-06-28 18:28:30|7417.2|7414.4|7418.2|7415.4|7418.2|7415.4|7416.2|7413.4|511
1624904920000|2021-06-28 18:28:40|7417.2|7414.4|7417.7|7414.9|7418.2|7415.4|7416.2|7413.4|434
1624904930000|2021-06-28 18:28:50|7417.2|7414.4|7415.2|7412.4|7418.2|7415.4|7415.2|7412.4|851
1624904940000|2021-06-28 18:29:00|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|429
1624904950000|2021-06-28 18:29:10|7413.2|7410.4|7412.2|7409.4|7414.2|7411.4|7411.2|7408.4|984
1624904960000|2021-06-28 18:29:20|7411.7|7408.9|7412.2|7409.4|7413.2|7410.4|7411.7|7408.9|313
1624904970000|2021-06-28 18:29:30|7413.2|7410.4|7411.2|7408.4|7413.2|7410.4|7411.2|7408.4|516
1624904980000|2021-06-28 18:29:40|7411.7|7408.9|7415.2|7412.4|7415.2|7412.4|7410.2|7407.4|796
1624904990000|2021-06-28 18:29:50|7414.2|7411.4|7410.7|7407.9|7415.2|7412.4|7410.2|7407.4|469
1624905000000|2021-06-28 18:30:00|7410.2|7407.4|7412.2|7409.4|7412.2|7409.4|7408.2|7405.4|849
1624905010000|2021-06-28 18:30:10|7413.2|7410.4|7411.2|7408.4|7413.2|7410.4|7411.2|7408.4|63
1624905020000|2021-06-28 18:30:20|7412.2|7409.4|7412.2|7409.4|7412.7|7409.9|7411.2|7408.4|88
1624905030000|2021-06-28 18:30:30|7413.2|7410.4|7413.2|7410.4|7413.7|7410.9|7412.2|7409.4|16
1624905040000|2021-06-28 18:30:40|7413.7|7410.9|7413.2|7410.4|7414.2|7411.4|7412.7|7409.9|11
1624905050000|2021-06-28 18:30:50|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|62
1624905060000|2021-06-28 18:31:00|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|29
1624905070000|2021-06-28 18:31:10|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|15
1624905080000|2021-06-28 18:31:20|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|19
1624905090000|2021-06-28 18:31:30|7412.7|7409.9|7414.2|7411.4|7414.2|7411.4|7412.7|7409.9|89
1624905100000|2021-06-28 18:31:40|7413.2|7410.4|7413.2|7410.4|7413.7|7410.9|7413.2|7410.4|10
1624905110000|2021-06-28 18:31:50|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|81
1624905120000|2021-06-28 18:32:00|7410.2|7407.4|7409.7|7406.9|7411.2|7408.4|7409.2|7406.4|138
1624905130000|2021-06-28 18:32:10|7410.2|7407.4|7409.2|7406.4|7410.2|7407.4|7408.7|7405.9|90
1624905140000|2021-06-28 18:32:20|7408.2|7405.4|7407.7|7404.9|7408.2|7405.4|7407.2|7404.4|45
1624905150000|2021-06-28 18:32:30|7407.2|7404.4|7407.2|7404.4|7407.7|7404.9|7407.2|7404.4|0
1624905160000|2021-06-28 18:32:40|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|10
1624905170000|2021-06-28 18:32:50|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|30
1624905180000|2021-06-28 18:33:00|7407.7|7404.9|7405.7|7402.9|7407.7|7404.9|7405.2|7402.4|68
1624905190000|2021-06-28 18:33:10|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7405.7|7402.9|9
1624905200000|2021-06-28 18:33:20|7405.7|7402.9|7405.2|7402.4|7406.2|7403.4|7405.2|7402.4|462
1624905210000|2021-06-28 18:33:30|7405.7|7402.9|7405.2|7402.4|7405.7|7402.9|7405.2|7402.4|0
1624905230000|2021-06-28 18:33:50|||||||||2
1624905240000|2021-06-28 18:34:00|7404.2|7401.4|7403.2|7400.4|7405.2|7402.4|7403.2|7400.4|257
1624905250000|2021-06-28 18:34:10|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|27
1624905260000|2021-06-28 18:34:20|7404.7|7401.9|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|4
1624905270000|2021-06-28 18:34:30|7406.2|7403.4|7407.7|7404.9|7409.2|7406.4|7406.2|7403.4|112
1624905280000|2021-06-28 18:34:40|7406.2|7403.4|7406.2|7403.4|7406.7|7403.9|7405.2|7402.4|439
1624905290000|2021-06-28 18:34:50|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.2|7403.4|71
1624905300000|2021-06-28 18:35:00|7406.2|7403.4|7407.2|7404.4|7408.2|7405.4|7406.2|7403.4|29
1624905310000|2021-06-28 18:35:10|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|14
1624905320000|2021-06-28 18:35:20|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|15
1624905330000|2021-06-28 18:35:30|7408.2|7405.4|7408.7|7405.9|7409.7|7406.9|7408.2|7405.4|90
1624905340000|2021-06-28 18:35:40|7409.7|7406.9|7409.2|7406.4|7409.7|7406.9|7409.2|7406.4|1
1624905350000|2021-06-28 18:35:50|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7409.7|7406.9|14
1624905360000|2021-06-28 18:36:00|7410.7|7407.9|7411.2|7408.4|7411.7|7408.9|7410.7|7407.9|25
1624905370000|2021-06-28 18:36:10|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.2|7407.4|57
1624905380000|2021-06-28 18:36:20|7411.2|7408.4|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|115
1624905390000|2021-06-28 18:36:30|7411.2|7408.4|7411.2|7408.4|7412.2|7409.4|7411.2|7408.4|160
1624905400000|2021-06-28 18:36:40|7410.7|7407.9|7411.7|7408.9|7411.7|7408.9|7410.7|7407.9|12
1624905410000|2021-06-28 18:36:50|7411.2|7408.4|7411.2|7408.4|7412.2|7409.4|7410.7|7407.9|38
1624905420000|2021-06-28 18:37:00|7410.7|7407.9|7411.2|7408.4|7411.2|7408.4|7410.2|7407.4|5
1624905430000|2021-06-28 18:37:10|7410.7|7407.9|7411.2|7408.4|7411.7|7408.9|7410.7|7407.9|39
1624905440000|2021-06-28 18:37:20|7411.7|7408.9|7411.2|7408.4|7411.7|7408.9|7411.2|7408.4|1
1624905450000|2021-06-28 18:37:30|||||||||1
1624905460000|2021-06-28 18:37:40|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|0
1624905470000|2021-06-28 18:37:50|7411.2|7408.4|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|13
1624905480000|2021-06-28 18:38:00|7411.7|7408.9|7412.7|7409.9|7412.7|7409.9|7411.7|7408.9|7
1624905490000|2021-06-28 18:38:10|7412.2|7409.4|7412.7|7409.9|7413.2|7410.4|7412.2|7409.4|0
1624905500000|2021-06-28 18:38:20|7413.2|7410.4|7412.2|7409.4|7413.7|7410.9|7412.2|7409.4|55
1624905510000|2021-06-28 18:38:30|7411.2|7408.4|7411.7|7408.9|7412.2|7409.4|7411.2|7408.4|9
1624905520000|2021-06-28 18:38:40|7411.2|7408.4|7411.7|7408.9|7411.7|7408.9|7411.2|7408.4|0
1624905530000|2021-06-28 18:38:50|7411.2|7408.4|7410.2|7407.4|7411.2|7408.4|7409.7|7406.9|1495
1624905540000|2021-06-28 18:39:00|7410.7|7407.9|7409.2|7406.4|7410.7|7407.9|7409.2|7406.4|514
1624905550000|2021-06-28 18:39:10|||||||||3
1624905560000|2021-06-28 18:39:20|7408.2|7405.4|7409.2|7406.4|7409.2|7406.4|7408.2|7405.4|7
1624905570000|2021-06-28 18:39:30|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|9
1624905580000|2021-06-28 18:39:40|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|1
1624905590000|2021-06-28 18:39:50|||||||||18
1624905600000|2021-06-28 18:40:00|7409.7|7406.9|7408.2|7405.4|7409.7|7406.9|7408.2|7405.4|32
1624905610000|2021-06-28 18:40:10|7408.7|7405.9|7409.2|7406.4|7409.2|7406.4|7408.7|7405.9|3
1624905620000|2021-06-28 18:40:20|||||||||12
1624905630000|2021-06-28 18:40:30|7407.2|7404.4|7407.7|7404.9|7408.2|7405.4|7407.2|7404.4|35
1624905640000|2021-06-28 18:40:40|||||||||2
1624905650000|2021-06-28 18:40:50|7408.2|7405.4|7407.7|7404.9|7408.2|7405.4|7407.2|7404.4|5
1624905660000|2021-06-28 18:41:00|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|5
1624905680000|2021-06-28 18:41:20|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|3
1624905690000|2021-06-28 18:41:30|7408.2|7405.4|7408.2|7405.4|7409.2|7406.4|7408.2|7405.4|50
1624905700000|2021-06-28 18:41:40|||||||||8
1624905710000|2021-06-28 18:41:50|7409.2|7406.4|7407.7|7404.9|7409.2|7406.4|7407.7|7404.9|11
1624905720000|2021-06-28 18:42:00|7407.2|7404.4|7406.2|7403.4|7407.2|7404.4|7406.2|7403.4|6
1624905730000|2021-06-28 18:42:10|7406.7|7403.9|7406.7|7403.9|7407.2|7404.4|7406.7|7403.9|12
1624905740000|2021-06-28 18:42:20|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|3
1624905750000|2021-06-28 18:42:30|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|0
1624905760000|2021-06-28 18:42:40|||||||||6
1624905770000|2021-06-28 18:42:50|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|13
1624905780000|2021-06-28 18:43:00|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7405.2|7402.4|64
1624905790000|2021-06-28 18:43:10|||||||||1
1624905800000|2021-06-28 18:43:20|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|11
1624905810000|2021-06-28 18:43:30|7405.2|7402.4|7405.7|7402.9|7406.2|7403.4|7405.2|7402.4|15
1624905820000|2021-06-28 18:43:40|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7405.2|7402.4|4
1624905830000|2021-06-28 18:43:50|7405.7|7402.9|7405.7|7402.9|7406.2|7403.4|7405.7|7402.9|6
1624905840000|2021-06-28 18:44:00|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|8
1624905850000|2021-06-28 18:44:10|||||||||11
1624905860000|2021-06-28 18:44:20|||||||||15
1624905870000|2021-06-28 18:44:30|7407.2|7404.4|7406.2|7403.4|7407.2|7404.4|7406.2|7403.4|22
1624905900000|2021-06-28 18:45:00|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.2|7403.4|3
1624905910000|2021-06-28 18:45:10|7407.2|7404.4|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|133
1624905920000|2021-06-28 18:45:20|7408.7|7405.9|7408.2|7405.4|7408.7|7405.9|7408.2|7405.4|21
1624905930000|2021-06-28 18:45:30|||||||||3
1624905940000|2021-06-28 18:45:40|||||||||10
1624905950000|2021-06-28 18:45:50|||||||||9
1624905960000|2021-06-28 18:46:00|||||||||17
1624905970000|2021-06-28 18:46:10|||||||||1
1624905980000|2021-06-28 18:46:20|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|32
1624905990000|2021-06-28 18:46:30|||||||||1
1624906000000|2021-06-28 18:46:40|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|20
1624906010000|2021-06-28 18:46:50|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|3
1624906020000|2021-06-28 18:47:00|||||||||8
1624906030000|2021-06-28 18:47:10|7404.2|7401.4|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|23
1624906040000|2021-06-28 18:47:20|7403.2|7400.4|7404.7|7401.9|7405.2|7402.4|7403.2|7400.4|41
1624906050000|2021-06-28 18:47:30|7404.2|7401.4|7404.7|7401.9|7405.2|7402.4|7404.2|7401.4|3
1624906060000|2021-06-28 18:47:40|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|12
1624906070000|2021-06-28 18:47:50|7404.7|7401.9|7404.7|7401.9|7405.2|7402.4|7404.7|7401.9|1
1624906080000|2021-06-28 18:48:00|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|8
1624906090000|2021-06-28 18:48:10|||||||||30
1624906100000|2021-06-28 18:48:20|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|6
1624906110000|2021-06-28 18:48:30|7405.7|7402.9|7406.7|7403.9|7406.7|7403.9|7405.7|7402.9|25
1624906120000|2021-06-28 18:48:40|7406.2|7403.4|7406.2|7403.4|7406.7|7403.9|7406.2|7403.4|1
1624906130000|2021-06-28 18:48:50|||||||||1
1624906140000|2021-06-28 18:49:00|7406.7|7403.9|7403.7|7400.9|7407.2|7404.4|7403.7|7400.9|355
1624906150000|2021-06-28 18:49:10|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|51
1624906160000|2021-06-28 18:49:20|7403.7|7400.9|7403.7|7400.9|7404.2|7401.4|7403.2|7400.4|514
1624906170000|2021-06-28 18:49:30|7403.2|7400.4|7403.2|7400.4|7403.7|7400.9|7403.2|7400.4|49
1624906180000|2021-06-28 18:49:40|7402.7|7399.9|7402.2|7399.4|7402.7|7399.9|7402.2|7399.4|5
1624906190000|2021-06-28 18:49:50|7401.7|7398.9|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|24
1624906210000|2021-06-28 18:50:10|7401.7|7398.9|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|187
1624906220000|2021-06-28 18:50:20|7401.7|7398.9|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|1
1624906230000|2021-06-28 18:50:30|7401.7|7398.9|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|1
1624906240000|2021-06-28 18:50:40|7401.7|7398.9|7401.7|7398.9|7402.2|7399.4|7401.2|7398.4|22
1624906250000|2021-06-28 18:50:50|7402.2|7399.4|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|2
1624906260000|2021-06-28 18:51:00|7401.2|7398.4|7402.2|7399.4|7402.2|7399.4|7401.2|7398.4|4
1624906270000|2021-06-28 18:51:10|7401.7|7398.9|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|0
1624906280000|2021-06-28 18:51:20|7402.2|7399.4|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|6
1624906290000|2021-06-28 18:51:30|7402.2|7399.4|7402.7|7399.9|7403.2|7400.4|7402.2|7399.4|9
1624906300000|2021-06-28 18:51:40|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|5
1624906310000|2021-06-28 18:51:50|7402.7|7399.9|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|25
1624906320000|2021-06-28 18:52:00|7403.7|7400.9|7403.2|7400.4|7403.7|7400.9|7403.2|7400.4|11
1624906330000|2021-06-28 18:52:10|7403.7|7400.9|7404.2|7401.4|7404.2|7401.4|7403.2|7400.4|82
1624906340000|2021-06-28 18:52:20|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|10
1624906350000|2021-06-28 18:52:30|7404.2|7401.4|7404.7|7401.9|7405.2|7402.4|7404.2|7401.4|6
1624906360000|2021-06-28 18:52:40|7404.2|7401.4|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|2
1624906370000|2021-06-28 18:52:50|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|5
1624906380000|2021-06-28 18:53:00|7404.7|7401.9|7406.2|7403.4|7406.2|7403.4|7404.7|7401.9|52
1624906390000|2021-06-28 18:53:10|7406.7|7403.9|7406.7|7403.9|7407.2|7404.4|7406.7|7403.9|15
1624906400000|2021-06-28 18:53:20|7406.2|7403.4|7406.7|7403.9|7406.7|7403.9|7406.2|7403.4|1
1624906410000|2021-06-28 18:53:30|7405.7|7402.9|7406.2|7403.4|7406.2|7403.4|7405.2|7402.4|50
1624906420000|2021-06-28 18:53:40|||||||||2
1624906440000|2021-06-28 18:54:00|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|10
1624906450000|2021-06-28 18:54:10|||||||||16
1624906460000|2021-06-28 18:54:20|7408.2|7405.4|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|60
1624906480000|2021-06-28 18:54:40|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|0
1624906490000|2021-06-28 18:54:50|||||||||1
1624906500000|2021-06-28 18:55:00|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|0
1624906510000|2021-06-28 18:55:10|7406.7|7403.9|7405.7|7402.9|7406.7|7403.9|7405.7|7402.9|4
1624906520000|2021-06-28 18:55:20|||||||||3
1624906560000|2021-06-28 18:56:00|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|2
1624906580000|2021-06-28 18:56:20|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|6
1624906590000|2021-06-28 18:56:30|7407.2|7404.4|7407.7|7404.9|7408.2|7405.4|7407.2|7404.4|14
1624906610000|2021-06-28 18:56:50|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|32
1624906620000|2021-06-28 18:57:00|7407.7|7404.9|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|11
1624906630000|2021-06-28 18:57:10|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.2|7404.4|3
1624906640000|2021-06-28 18:57:20|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|0
1624906660000|2021-06-28 18:57:40|||||||||11
1624906670000|2021-06-28 18:57:50|7408.7|7405.9|7408.2|7405.4|7409.2|7406.4|7408.2|7405.4|1
1624906680000|2021-06-28 18:58:00|7407.2|7404.4|7407.7|7404.9|7407.7|7404.9|7407.2|7404.4|10
1624906690000|2021-06-28 18:58:10|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|2
1624906700000|2021-06-28 18:58:20|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|18
1624906710000|2021-06-28 18:58:30|7407.7|7404.9|7408.2|7405.4|7408.2|7405.4|7407.7|7404.9|1
1624906720000|2021-06-28 18:58:40|7407.7|7404.9|7407.2|7404.4|7407.7|7404.9|7407.2|7404.4|1
1624906730000|2021-06-28 18:58:50|7407.7|7404.9|7406.2|7403.4|7407.7|7404.9|7406.2|7403.4|13
1624906740000|2021-06-28 18:59:00|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|8
1624906750000|2021-06-28 18:59:10|7406.2|7403.4|7407.2|7404.4|7407.2|7404.4|7406.2|7403.4|4
1624906760000|2021-06-28 18:59:20|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|0
1624906770000|2021-06-28 18:59:30|7406.2|7403.4|7406.7|7403.9|7406.7|7403.9|7406.2|7403.4|0
1624906780000|2021-06-28 18:59:40|7406.2|7403.4|7406.2|7403.4|7407.2|7404.4|7406.2|7403.4|2
1624906790000|2021-06-28 18:59:50|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|0
1624906800000|2021-06-28 19:00:00|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|0
1624906810000|2021-06-28 19:00:10|7408.2|7405.4|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|1
1624906830000|2021-06-28 19:00:30|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|3
1624906850000|2021-06-28 19:00:50|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|0
1624906860000|2021-06-28 19:01:00|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|1
1624906870000|2021-06-28 19:01:10|7407.2|7404.4|7406.7|7403.9|7407.2|7404.4|7406.2|7403.4|8
1624906880000|2021-06-28 19:01:20|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|1
1624906890000|2021-06-28 19:01:30|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|0
1624906900000|2021-06-28 19:01:40|7407.2|7404.4|7406.7|7403.9|7407.2|7404.4|7406.2|7403.4|10
1624906910000|2021-06-28 19:01:50|7407.2|7404.4|7406.2|7403.4|7407.2|7404.4|7406.2|7403.4|0
1624906920000|2021-06-28 19:02:00|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.2|7403.4|0
1624906930000|2021-06-28 19:02:10|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|0
1624906940000|2021-06-28 19:02:20|7407.7|7404.9|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|6
1624906950000|2021-06-28 19:02:30|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.2|7404.4|0
1624906960000|2021-06-28 19:02:40|7407.2|7404.4|7407.7|7404.9|7407.7|7404.9|7407.2|7404.4|1
1624906970000|2021-06-28 19:02:50|||||||||1
1624906980000|2021-06-28 19:03:00|7408.2|7405.4|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|2
1624907000000|2021-06-28 19:03:20|7408.2|7405.4|7407.7|7404.9|7408.2|7405.4|7407.7|7404.9|6
1624907010000|2021-06-28 19:03:30|7408.2|7405.4|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|75
1624907020000|2021-06-28 19:03:40|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|9
1624907030000|2021-06-28 19:03:50|||||||||20
1624907040000|2021-06-28 19:04:00|||||||||2
1624907050000|2021-06-28 19:04:10|7407.7|7404.9|7407.2|7404.4|7407.7|7404.9|7407.2|7404.4|14
1624907090000|2021-06-28 19:04:50|||||||||1
1624907100000|2021-06-28 19:05:00|7406.2|7403.4|7405.7|7402.9|7407.2|7404.4|7405.2|7402.4|44
1624907110000|2021-06-28 19:05:10|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|0
1624907120000|2021-06-28 19:05:20|7405.2|7402.4|7406.2|7403.4|7406.2|7403.4|7405.2|7402.4|5
1624907130000|2021-06-28 19:05:30|||||||||2
1624907140000|2021-06-28 19:05:40|7405.7|7402.9|7405.7|7402.9|7406.2|7403.4|7405.7|7402.9|7
1624907150000|2021-06-28 19:05:50|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|0
1624907160000|2021-06-28 19:06:00|7405.7|7402.9|7405.2|7402.4|7405.7|7402.9|7405.2|7402.4|2
1624907170000|2021-06-28 19:06:10|7406.2|7403.4|7405.7|7402.9|7406.2|7403.4|7405.7|7402.9|16
1624907180000|2021-06-28 19:06:20|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|10
1624907190000|2021-06-28 19:06:30|7405.7|7402.9|7405.7|7402.9|7406.2|7403.4|7405.7|7402.9|20
1624907200000|2021-06-28 19:06:40|7406.2|7403.4|7407.2|7404.4|7407.2|7404.4|7406.2|7403.4|80
1624907210000|2021-06-28 19:06:50|||||||||16
1624907220000|2021-06-28 19:07:00|7408.2|7405.4|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|56
1624907230000|2021-06-28 19:07:10|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|5
1624907240000|2021-06-28 19:07:20|7407.2|7404.4|7407.7|7404.9|7407.7|7404.9|7407.2|7404.4|11
1624907250000|2021-06-28 19:07:30|7408.2|7405.4|7406.2|7403.4|7408.2|7405.4|7406.2|7403.4|8
1624907260000|2021-06-28 19:07:40|7406.7|7403.9|7406.2|7403.4|7406.7|7403.9|7406.2|7403.4|19
1624907270000|2021-06-28 19:07:50|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.2|7403.4|23
1624907280000|2021-06-28 19:08:00|7406.2|7403.4|7407.7|7404.9|7409.2|7406.4|7406.2|7403.4|161
1624907290000|2021-06-28 19:08:10|7408.2|7405.4|7409.2|7406.4|7409.2|7406.4|7408.2|7405.4|20
1624907300000|2021-06-28 19:08:20|7408.2|7405.4|7409.2|7406.4|7409.2|7406.4|7408.2|7405.4|11
1624907310000|2021-06-28 19:08:30|||||||||7
1624907320000|2021-06-28 19:08:40|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|14
1624907330000|2021-06-28 19:08:50|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7410.2|7407.4|18
1624907340000|2021-06-28 19:09:00|||||||||2
1624907350000|2021-06-28 19:09:10|||||||||2
1624907360000|2021-06-28 19:09:20|||||||||2
1624907370000|2021-06-28 19:09:30|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|5
1624907380000|2021-06-28 19:09:40|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|5
1624907390000|2021-06-28 19:09:50|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|2
1624907400000|2021-06-28 19:10:00|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|0
1624907410000|2021-06-28 19:10:10|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.2|7408.4|2
1624907420000|2021-06-28 19:10:20|7411.2|7408.4|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|1
1624907430000|2021-06-28 19:10:30|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.7|7408.9|2
1624907440000|2021-06-28 19:10:40|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|2
1624907480000|2021-06-28 19:11:20|7410.2|7407.4|7411.2|7408.4|7411.2|7408.4|7410.2|7407.4|3
1624907490000|2021-06-28 19:11:30|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|1
1624907500000|2021-06-28 19:11:40|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|2
1624907510000|2021-06-28 19:11:50|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|20
1624907530000|2021-06-28 19:12:10|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|2
1624907540000|2021-06-28 19:12:20|||||||||1
1624907560000|2021-06-28 19:12:40|7412.2|7409.4|7411.2|7408.4|7412.2|7409.4|7411.2|7408.4|45
1624907570000|2021-06-28 19:12:50|7412.2|7409.4|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|3
1624907580000|2021-06-28 19:13:00|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|4
1624907590000|2021-06-28 19:13:10|7412.7|7409.9|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|2
1624907620000|2021-06-28 19:13:40|||||||||9
1624907640000|2021-06-28 19:14:00|7411.7|7408.9|7411.2|7408.4|7411.7|7408.9|7411.2|7408.4|17
1624907650000|2021-06-28 19:14:10|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|6
1624907660000|2021-06-28 19:14:20|7409.7|7406.9|7410.2|7407.4|7410.7|7407.9|7409.7|7406.9|16
1624907670000|2021-06-28 19:14:30|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|0
1624907680000|2021-06-28 19:14:40|||||||||1
1624907690000|2021-06-28 19:14:50|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|2
1624907700000|2021-06-28 19:15:00|7410.2|7407.4|7411.2|7408.4|7411.2|7408.4|7410.2|7407.4|22
1624907730000|2021-06-28 19:15:30|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|1
1624907750000|2021-06-28 19:15:50|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7
1624907760000|2021-06-28 19:16:00|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|10
1624907780000|2021-06-28 19:16:20|||||||||5
1624907790000|2021-06-28 19:16:30|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|10
1624907800000|2021-06-28 19:16:40|7412.2|7409.4|7413.2|7410.4|7414.2|7411.4|7412.2|7409.4|20
1624907810000|2021-06-28 19:16:50|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|2
1624907820000|2021-06-28 19:17:00|7412.7|7409.9|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|107
1624907830000|2021-06-28 19:17:10|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|0
1624907840000|2021-06-28 19:17:20|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|0
1624907850000|2021-06-28 19:17:30|7412.7|7409.9|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|61
1624907870000|2021-06-28 19:17:50|7412.7|7409.9|7413.2|7410.4|7413.2|7410.4|7412.7|7409.9|1
1624907880000|2021-06-28 19:18:00|7412.7|7409.9|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|1
1624907890000|2021-06-28 19:18:10|7413.2|7410.4|7413.7|7410.9|7414.2|7411.4|7412.7|7409.9|11
1624907900000|2021-06-28 19:18:20|7413.2|7410.4|7413.7|7410.9|7413.7|7410.9|7413.2|7410.4|0
1624907910000|2021-06-28 19:18:30|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|0
1624907920000|2021-06-28 19:18:40|7413.7|7410.9|7413.2|7410.4|7413.7|7410.9|7413.2|7410.4|0
1624907930000|2021-06-28 19:18:50|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.2|7410.4|34
1624907940000|2021-06-28 19:19:00|7414.2|7411.4|7413.2|7410.4|7414.2|7411.4|7413.2|7410.4|2
1624907970000|2021-06-28 19:19:30|7412.7|7409.9|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|2
1624907980000|2021-06-28 19:19:40|||||||||6
1624908000000|2021-06-28 19:20:00|7412.7|7409.9|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|3
1624908010000|2021-06-28 19:20:10|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|3
1624908020000|2021-06-28 19:20:20|7412.2|7409.4|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|0
1624908030000|2021-06-28 19:20:30|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7
1624908040000|2021-06-28 19:20:40|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|0
1624908070000|2021-06-28 19:21:10|||||||||2
1624908080000|2021-06-28 19:21:20|7412.1|7409.3|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|1
1624908110000|2021-06-28 19:21:50|7411.2|7408.4|7411.2|7408.4|7411.7|7408.9|7411.2|7408.4|3
1624908120000|2021-06-28 19:22:00|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.7|7408.9|0
1624908130000|2021-06-28 19:22:10|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|7
1624908140000|2021-06-28 19:22:20|||||||||1
1624908150000|2021-06-28 19:22:30|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1624908180000|2021-06-28 19:23:00|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|13
1624908190000|2021-06-28 19:23:10|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|3
1624908200000|2021-06-28 19:23:20|||||||||3
1624908240000|2021-06-28 19:24:00|7413.6|7410.8|7414.1|7411.3|7414.1|7411.3|7413.6|7410.8|3
1624908250000|2021-06-28 19:24:10|7414.2|7411.4|7414.1|7411.3|7415.1|7412.3|7414.1|7411.3|15
1624908260000|2021-06-28 19:24:20|||||||||5
1624908270000|2021-06-28 19:24:30|7413.6|7410.8|7415.1|7412.3|7415.1|7412.3|7413.6|7410.8|10
1624908280000|2021-06-28 19:24:40|7416.1|7413.3|7415.1|7412.3|7416.1|7413.3|7415.1|7412.3|80
1624908290000|2021-06-28 19:24:50|7415.6|7412.8|7416.1|7413.3|7417.1|7414.3|7415.6|7412.8|36
1624908300000|2021-06-28 19:25:00|7415.6|7412.8|7415.6|7412.8|7416.1|7413.3|7415.2|7412.4|9
1624908330000|2021-06-28 19:25:30|7416.1|7413.3|7415.6|7412.8|7416.1|7413.3|7415.6|7412.8|3
1624908340000|2021-06-28 19:25:40|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7415.6|7412.8|0
1624908370000|2021-06-28 19:26:10|7416.6|7413.8|7416.1|7413.3|7416.6|7413.8|7416.1|7413.3|6
1624908380000|2021-06-28 19:26:20|7417.1|7414.3|7416.1|7413.3|7417.1|7414.3|7416.1|7413.3|5
1624908390000|2021-06-28 19:26:30|7416.6|7413.8|7416.1|7413.3|7416.6|7413.8|7416.1|7413.3|0
1624908400000|2021-06-28 19:26:40|7416.6|7413.8|7417.1|7414.3|7417.1|7414.3|7416.1|7413.3|8
1624908420000|2021-06-28 19:27:00|||||||||3
1624908430000|2021-06-28 19:27:10|7416.6|7413.8|7416.6|7413.8|7417.1|7414.3|7416.6|7413.8|8
1624908440000|2021-06-28 19:27:20|7417.1|7414.3|7420.1|7417.3|7420.1|7417.3|7417.1|7414.3|61
1624908450000|2021-06-28 19:27:30|7420.6|7417.8|7420.1|7417.3|7420.6|7417.8|7420.1|7417.3|7
1624908460000|2021-06-28 19:27:40|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7418.1|7415.3|31
1624908470000|2021-06-28 19:27:50|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|24
1624908480000|2021-06-28 19:28:00|7419.1|7416.3|7417.1|7414.3|7419.1|7416.3|7416.1|7413.3|88
1624908490000|2021-06-28 19:28:10|7417.6|7414.8|7419.1|7416.3|7419.1|7416.3|7417.6|7414.8|27
1624908510000|2021-06-28 19:28:30|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7419.1|7416.3|26
1624908520000|2021-06-28 19:28:40|7419.1|7416.3|7418.1|7415.3|7419.1|7416.3|7418.1|7415.3|36
1624908530000|2021-06-28 19:28:50|7420.1|7417.3|7419.1|7416.3|7420.1|7417.3|7419.1|7416.3|28
1624908540000|2021-06-28 19:29:00|||||||||2
1624908600000|2021-06-28 19:30:00|7418.1|7415.3|7419.1|7416.3|7420.1|7417.3|7418.1|7415.3|44
1624908610000|2021-06-28 19:30:10|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|3
1624908620000|2021-06-28 19:30:20|7419.1|7416.3|7418.1|7415.3|7419.1|7416.3|7418.1|7415.3|2
1624908630000|2021-06-28 19:30:30|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.1|7415.3|1
1624908640000|2021-06-28 19:30:40|7418.1|7415.3|7418.6|7415.8|7418.6|7415.8|7418.1|7415.3|1
1624908650000|2021-06-28 19:30:50|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7417.1|7414.3|12
1624908670000|2021-06-28 19:31:10|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7418.6|7415.8|47
1624908680000|2021-06-28 19:31:20|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|25
1624908690000|2021-06-28 19:31:30|7417.1|7414.3|7418.1|7415.3|7418.1|7415.3|7417.1|7414.3|5
1624908700000|2021-06-28 19:31:40|7417.1|7414.3|7417.1|7414.3|7417.6|7414.8|7417.1|7414.3|8
1624908710000|2021-06-28 19:31:50|||||||||2
1624908720000|2021-06-28 19:32:00|7416.6|7413.8|7416.1|7413.3|7417.1|7414.3|7416.1|7413.3|17
1624908730000|2021-06-28 19:32:10|7416.6|7413.8|7417.1|7414.3|7417.1|7414.3|7416.6|7413.8|1
1624908740000|2021-06-28 19:32:20|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|4
1624908750000|2021-06-28 19:32:30|7416.6|7413.8|7416.1|7413.3|7416.6|7413.8|7416.1|7413.3|2
1624908760000|2021-06-28 19:32:40|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|3
1624908770000|2021-06-28 19:32:50|7416.1|7413.3|7417.6|7414.8|7418.1|7415.3|7416.1|7413.3|37
1624908780000|2021-06-28 19:33:00|7417.1|7414.3|7418.1|7415.3|7419.1|7416.3|7417.1|7414.3|6
1624908800000|2021-06-28 19:33:20|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7418.1|7415.3|8
1624908820000|2021-06-28 19:33:40|7420.1|7417.3|7419.6|7416.8|7420.1|7417.3|7419.6|7416.8|14
1624908830000|2021-06-28 19:33:50|7419.1|7416.3|7419.1|7416.3|7419.6|7416.8|7419.1|7416.3|0
1624908840000|2021-06-28 19:34:00|7419.6|7416.8|7418.6|7415.8|7419.6|7416.8|7418.1|7415.3|6
1624908850000|2021-06-28 19:34:10|7419.1|7416.3|7418.6|7415.8|7419.1|7416.3|7418.6|7415.8|0
1624908860000|2021-06-28 19:34:20|7419.1|7416.3|7418.6|7415.8|7419.1|7416.3|7418.6|7415.8|0
1624908870000|2021-06-28 19:34:30|7419.1|7416.3|7418.1|7415.3|7419.1|7416.3|7418.1|7415.3|0
1624908890000|2021-06-28 19:34:50|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|67
1624908900000|2021-06-28 19:35:00|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|4
1624908920000|2021-06-28 19:35:20|7418.1|7415.3|7419.1|7416.3|7420.1|7417.3|7418.1|7415.3|21
1624908940000|2021-06-28 19:35:40|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7418.6|7415.8|0
1624908950000|2021-06-28 19:35:50|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|0
1624908960000|2021-06-28 19:36:00|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|0
1624908990000|2021-06-28 19:36:30|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|8
1624909000000|2021-06-28 19:36:40|7418.6|7415.8|7419.1|7416.3|7419.6|7416.8|7418.6|7415.8|25
1624909010000|2021-06-28 19:36:50|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7418.1|7415.3|30
1624909020000|2021-06-28 19:37:00|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7418.1|7415.3|13
1624909030000|2021-06-28 19:37:10|||||||||11
1624909080000|2021-06-28 19:38:00|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7418.1|7415.3|11
1624909110000|2021-06-28 19:38:30|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7416.6|7413.8|9
1624909120000|2021-06-28 19:38:40|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|7416.1|7413.3|9
1624909130000|2021-06-28 19:38:50|7416.1|7413.3|7416.1|7413.3|7416.6|7413.8|7415.6|7412.8|3
1624909140000|2021-06-28 19:39:00|7416.6|7413.8|7416.1|7413.3|7416.6|7413.8|7416.1|7413.3|0
1624909180000|2021-06-28 19:39:40|||||||||3
1624909200000|2021-06-28 19:40:00|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7416.6|7413.8|2
1624909260000|2021-06-28 19:41:00|||||||||1
1624909280000|2021-06-28 19:41:20|7416.1|7413.3|7417.1|7414.3|7417.1|7414.3|7416.1|7413.3|3
1624909290000|2021-06-28 19:41:30|7416.6|7413.8|7417.1|7414.3|7417.1|7414.3|7416.6|7413.8|2
1624909300000|2021-06-28 19:41:40|7417.6|7414.8|7417.1|7414.3|7417.6|7414.8|7417.1|7414.3|4
1624909310000|2021-06-28 19:41:50|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|3
1624909320000|2021-06-28 19:42:00|7417.1|7414.3|7417.1|7414.3|7417.6|7414.8|7417.1|7414.3|0
1624909340000|2021-06-28 19:42:20|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|5
1624909360000|2021-06-28 19:42:40|7417.1|7414.3|7414.6|7411.8|7417.1|7414.3|7414.1|7411.3|73
1624909370000|2021-06-28 19:42:50|7415.1|7412.3|7414.6|7411.8|7415.1|7412.3|7414.6|7411.8|0
1624909380000|2021-06-28 19:43:00|7415.1|7412.3|7415.1|7412.3|7415.6|7412.8|7415.1|7412.3|27
1624909390000|2021-06-28 19:43:10|7415.6|7412.8|7414.1|7411.3|7415.6|7412.8|7414.1|7411.3|57
1624909400000|2021-06-28 19:43:20|||||||||8
1624909430000|2021-06-28 19:43:50|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|3
1624909440000|2021-06-28 19:44:00|7413.1|7410.3|7413.6|7410.8|7414.1|7411.3|7413.1|7410.3|4
1624909450000|2021-06-28 19:44:10|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|1
1624909470000|2021-06-28 19:44:30|7413.6|7410.8|7414.1|7411.3|7414.1|7411.3|7413.6|7410.8|15
1624909480000|2021-06-28 19:44:40|||||||||17
1624909510000|2021-06-28 19:45:10|||||||||1
1624909560000|2021-06-28 19:46:00|7415.1|7412.3|7414.6|7411.8|7415.1|7412.3|7414.6|7411.8|10
1624909570000|2021-06-28 19:46:10|7415.1|7412.3|7414.1|7411.3|7415.1|7412.3|7414.1|7411.3|15
1624909590000|2021-06-28 19:46:30|7413.6|7410.8|7414.1|7411.3|7414.1|7411.3|7413.6|7410.8|12
1624909600000|2021-06-28 19:46:40|||||||||14
1624909620000|2021-06-28 19:47:00|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|1
1624909630000|2021-06-28 19:47:10|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|8
1624909640000|2021-06-28 19:47:20|||||||||25
1624909660000|2021-06-28 19:47:40|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|4
1624909680000|2021-06-28 19:48:00|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1624909690000|2021-06-28 19:48:10|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|15
1624909700000|2021-06-28 19:48:20|7413.1|7410.3|7413.1|7410.3|7413.6|7410.8|7412.6|7409.8|30
1624909710000|2021-06-28 19:48:30|7413.6|7410.8|7413.6|7410.8|7414.1|7411.3|7413.1|7410.3|0
1624909720000|2021-06-28 19:48:40|7413.1|7410.3|7412.1|7409.3|7413.1|7410.3|7412.1|7409.3|9
1624909730000|2021-06-28 19:48:50|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7411.1|7408.3|22
1624909740000|2021-06-28 19:49:00|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|1
1624909750000|2021-06-28 19:49:10|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|0
1624909760000|2021-06-28 19:49:20|||||||||9
1624909770000|2021-06-28 19:49:30|7413.1|7410.3|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|8
1624909780000|2021-06-28 19:49:40|7412.1|7409.3|7412.6|7409.8|7412.6|7409.8|7411.6|7408.8|55
1624909790000|2021-06-28 19:49:50|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7412.6|7409.8|0
1624909800000|2021-06-28 19:50:00|7412.1|7409.3|7413.1|7410.3|7413.1|7410.3|7412.1|7409.3|42
1624909810000|2021-06-28 19:50:10|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|1
1624909820000|2021-06-28 19:50:20|7412.6|7409.8|7413.1|7410.3|7413.6|7410.8|7412.6|7409.8|3
1624909840000|2021-06-28 19:50:40|7412.1|7409.3|7412.1|7409.3|7413.1|7410.3|7412.1|7409.3|51
1624909850000|2021-06-28 19:50:50|7411.6|7408.8|7411.6|7408.8|7412.1|7409.3|7411.1|7408.3|6
1624909860000|2021-06-28 19:51:00|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|0
1624909870000|2021-06-28 19:51:10|||||||||1
1624909880000|2021-06-28 19:51:20|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|23
1624909890000|2021-06-28 19:51:30|7412.6|7409.8|7413.1|7410.3|7413.1|7410.3|7412.6|7409.8|1
1624909900000|2021-06-28 19:51:40|7412.6|7409.8|7413.1|7410.3|7413.1|7410.3|7412.6|7409.8|13
1624909920000|2021-06-28 19:52:00|7413.6|7410.8|7413.1|7410.3|7414.1|7411.3|7413.1|7410.3|70
1624909940000|2021-06-28 19:52:20|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|7
1624909950000|2021-06-28 19:52:30|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|1
1624909990000|2021-06-28 19:53:10|7412.6|7409.8|7413.1|7410.3|7413.1|7410.3|7412.1|7409.3|702
1624910000000|2021-06-28 19:53:20|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|1
1624910010000|2021-06-28 19:53:30|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1624910040000|2021-06-28 19:54:00|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|6
1624910070000|2021-06-28 19:54:30|7413.1|7410.3|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|5
1624910090000|2021-06-28 19:54:50|7413.6|7410.8|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|4
1624910100000|2021-06-28 19:55:00|7413.6|7410.8|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|4
1624910120000|2021-06-28 19:55:20|7412.6|7409.8|7413.1|7410.3|7413.1|7410.3|7412.6|7409.8|0
1624910160000|2021-06-28 19:56:00|7413.6|7410.8|7415.1|7412.3|7416.1|7413.3|7413.6|7410.8|77
1624910170000|2021-06-28 19:56:10|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|5
1624910180000|2021-06-28 19:56:20|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|0
1624910190000|2021-06-28 19:56:30|7414.1|7411.3|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|3
1624910200000|2021-06-28 19:56:40|7414.1|7411.3|7414.6|7411.8|7415.1|7412.3|7414.1|7411.3|2
1624910220000|2021-06-28 19:57:00|7414.1|7411.3|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|86
1624910230000|2021-06-28 19:57:10|7415.1|7412.3|7414.6|7411.8|7415.1|7412.3|7414.6|7411.8|4
1624910250000|2021-06-28 19:57:30|||||||||33
1624910280000|2021-06-28 19:58:00|7415.1|7412.3|7416.1|7413.3|7416.1|7413.3|7415.1|7412.3|166
1624910290000|2021-06-28 19:58:10|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7414.6|7411.8|5
1624910300000|2021-06-28 19:58:20|7414.6|7411.8|7414.6|7411.8|7415.1|7412.3|7414.1|7411.3|6
1624910310000|2021-06-28 19:58:30|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|0
1624910320000|2021-06-28 19:58:40|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|1
1624910340000|2021-06-28 19:59:00|7415.1|7412.3|7414.6|7411.8|7415.1|7412.3|7414.6|7411.8|2
1624910350000|2021-06-28 19:59:10|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|21
1624910360000|2021-06-28 19:59:20|7417.1|7414.3|7417.6|7414.8|7418.1|7415.3|7416.6|7413.8|73
1624910370000|2021-06-28 19:59:30|7418.1|7415.3|7416.1|7413.3|7418.1|7415.3|7415.1|7412.3|23
1624910380000|2021-06-28 19:59:40|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|42
1624910390000|2021-06-28 19:59:50|7416.1|7413.3|7415.6|7412.8|7416.1|7413.3|7415.1|7412.3|15
1624910400000|2021-06-28 20:00:00|7415.1|7412.3|7415.1|7412.3|7416.6|7413.8|7414.1|7411.3|1078
1624910420000|2021-06-28 20:00:20|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|11
1624910430000|2021-06-28 20:00:30|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|5
1624910450000|2021-06-28 20:00:50|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|2
1624910460000|2021-06-28 20:01:00|7414.1|7411.3|7413.1|7410.3|7414.1|7411.3|7413.1|7410.3|6
1624910470000|2021-06-28 20:01:10|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|9
1624910480000|2021-06-28 20:01:20|7413.6|7410.8|7414.1|7411.3|7414.1|7411.3|7413.6|7410.8|2
1624910490000|2021-06-28 20:01:30|7413.6|7410.8|7414.6|7411.8|7415.1|7412.3|7413.6|7410.8|15
1624910530000|2021-06-28 20:02:10|7414.1|7411.3|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|3
1624910550000|2021-06-28 20:02:30|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|2
1624910560000|2021-06-28 20:02:40|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|2
1624910570000|2021-06-28 20:02:50|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.1|7409.3|24
1624910620000|2021-06-28 20:03:40|||||||||11
1624910630000|2021-06-28 20:03:50|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|3
1624910640000|2021-06-28 20:04:00|||||||||11
1624910700000|2021-06-28 20:05:00|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|10
1624910710000|2021-06-28 20:05:10|7411.1|7408.3|7411.6|7408.8|7411.6|7408.8|7411.1|7408.3|1
1624910720000|2021-06-28 20:05:20|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|0
1624910740000|2021-06-28 20:05:40|||||||||5
1624910790000|2021-06-28 20:06:30|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|0
1624910810000|2021-06-28 20:06:50|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|5
1624910820000|2021-06-28 20:07:00|7411.1|7408.3|7412.1|7409.3|7412.1|7409.3|7411.1|7408.3|2
1624910840000|2021-06-28 20:07:20|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|3
1624910870000|2021-06-28 20:07:50|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|14
1624910880000|2021-06-28 20:08:00|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|0
1624910890000|2021-06-28 20:08:10|||||||||4
1624910900000|2021-06-28 20:08:20|7412.6|7409.8|7413.1|7410.3|7413.1|7410.3|7412.1|7409.3|19
1624910950000|2021-06-28 20:09:10|7412.1|7409.3|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|1
1624910960000|2021-06-28 20:09:20|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|5
1624910980000|2021-06-28 20:09:40|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|2
1624911000000|2021-06-28 20:10:00|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|14
1624911010000|2021-06-28 20:10:10|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|4
1624911030000|2021-06-28 20:10:30|7413.1|7410.3|7412.1|7409.3|7413.1|7410.3|7412.1|7409.3|8
1624911050000|2021-06-28 20:10:50|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|4
1624911060000|2021-06-28 20:11:00|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|11
1624911070000|2021-06-28 20:11:10|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|52
1624911080000|2021-06-28 20:11:20|7411.6|7408.8|7411.6|7408.8|7412.1|7409.3|7411.1|7408.3|10
1624911090000|2021-06-28 20:11:30|7411.1|7408.3|7410.1|7407.3|7411.1|7408.3|7410.1|7407.3|23
1624911100000|2021-06-28 20:11:40|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|3
1624911110000|2021-06-28 20:11:50|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|0
1624911120000|2021-06-28 20:12:00|7409.1|7406.3|7408.1|7405.3|7409.1|7406.3|7407.6|7404.8|119
1624911130000|2021-06-28 20:12:10|7407.1|7404.3|7408.1|7405.3|7408.1|7405.3|7407.1|7404.3|70
1624911140000|2021-06-28 20:12:20|7409.1|7406.3|7410.1|7407.3|7410.6|7407.8|7409.1|7406.3|224
1624911150000|2021-06-28 20:12:30|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7409.6|7406.8|0
1624911160000|2021-06-28 20:12:40|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|0
1624911180000|2021-06-28 20:13:00|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|0
1624911190000|2021-06-28 20:13:10|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|1
1624911230000|2021-06-28 20:13:50|7409.1|7406.3|7410.6|7407.8|7410.6|7407.8|7409.1|7406.3|22
1624911240000|2021-06-28 20:14:00|7410.1|7407.3|7411.1|7408.3|7411.1|7408.3|7410.1|7407.3|1
1624911250000|2021-06-28 20:14:10|7410.6|7407.8|7410.1|7407.3|7410.6|7407.8|7410.1|7407.3|1
1624911260000|2021-06-28 20:14:20|||||||||2
1624911290000|2021-06-28 20:14:50|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7409.6|7406.8|3
1624911310000|2021-06-28 20:15:10|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7
1624911320000|2021-06-28 20:15:20|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1624911340000|2021-06-28 20:15:40|7410.1|7407.3|7409.6|7406.8|7410.1|7407.3|7409.1|7406.3|2
1624911360000|2021-06-28 20:16:00|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1624911370000|2021-06-28 20:16:10|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|1
1624911390000|2021-06-28 20:16:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1624911430000|2021-06-28 20:17:10|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|1
1624911450000|2021-06-28 20:17:30|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|2
1624911460000|2021-06-28 20:17:40|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7408.6|7405.8|1
1624911480000|2021-06-28 20:18:00|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7408.6|7405.8|2
1624911490000|2021-06-28 20:18:10|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|0
1624911500000|2021-06-28 20:18:20|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7408.6|7405.8|47
1624911540000|2021-06-28 20:19:00|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|2
1624911550000|2021-06-28 20:19:10|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|9
1624911560000|2021-06-28 20:19:20|7409.1|7406.3|7408.6|7405.8|7409.1|7406.3|7408.1|7405.3|0
1624911570000|2021-06-28 20:19:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1624911580000|2021-06-28 20:19:40|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7409.6|7406.8|5
1624911600000|2021-06-28 20:20:00|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7409.6|7406.8|0
1624911620000|2021-06-28 20:20:20|||||||||1
1624911630000|2021-06-28 20:20:30|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|15
1624911650000|2021-06-28 20:20:50|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|654
1624911660000|2021-06-28 20:21:00|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|67
1624911670000|2021-06-28 20:21:10|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|2
1624911690000|2021-06-28 20:21:30|||||||||1
1624911710000|2021-06-28 20:21:50|||||||||1
1624911730000|2021-06-28 20:22:10|7408.6|7405.8|7408.1|7405.3|7408.6|7405.8|7408.1|7405.3|4
1624911740000|2021-06-28 20:22:20|7407.6|7404.8|7408.1|7405.3|7408.1|7405.3|7407.1|7404.3|3
1624911750000|2021-06-28 20:22:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|2
1624911770000|2021-06-28 20:22:50|||||||||18
1624911800000|2021-06-28 20:23:20|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|0
1624911820000|2021-06-28 20:23:40|||||||||4
1624911950000|2021-06-28 20:25:50|||||||||2
1624912020000|2021-06-28 20:27:00|||||||||5
1624912030000|2021-06-28 20:27:10|||||||||7
1624912100000|2021-06-28 20:28:20|7410.6|7407.8|7409.1|7406.3|7410.6|7407.8|7409.1|7406.3|110
1624912140000|2021-06-28 20:29:00|7410.1|7407.3|7409.6|7406.8|7410.1|7407.3|7409.6|7406.8|58
1624912160000|2021-06-28 20:29:20|7410.1|7407.3|7409.1|7406.3|7410.1|7407.3|7409.1|7406.3|2
1624912210000|2021-06-28 20:30:10|||||||||14
1624912240000|2021-06-28 20:30:40|||||||||24
1624912250000|2021-06-28 20:30:50|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7406.6|7403.8|23
1624912280000|2021-06-28 20:31:20|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|3
1624912300000|2021-06-28 20:31:40|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|5
1624912310000|2021-06-28 20:31:50|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|2
1624912340000|2021-06-28 20:32:20|||||||||1
1624912350000|2021-06-28 20:32:30|7409.1|7406.3|7408.1|7405.3|7409.1|7406.3|7408.1|7405.3|2
1624912370000|2021-06-28 20:32:50|7406.6|7403.8|7406.1|7403.3|7407.1|7404.3|7406.1|7403.3|29
1624912380000|2021-06-28 20:33:00|7406.6|7403.8|7406.6|7403.8|7407.1|7404.3|7406.1|7403.3|5
1624912400000|2021-06-28 20:33:20|||||||||1
1624912420000|2021-06-28 20:33:40|7406.1|7403.3|7406.6|7403.8|7406.6|7403.8|7406.1|7403.3|1
1624912440000|2021-06-28 20:34:00|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|0
1624912490000|2021-06-28 20:34:50|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|1
1624912500000|2021-06-28 20:35:00|7407.1|7404.3|7408.1|7405.3|7408.1|7405.3|7407.1|7404.3|29
1624912510000|2021-06-28 20:35:10|7407.6|7404.8|7406.1|7403.3|7407.6|7404.8|7406.1|7403.3|8
1624912530000|2021-06-28 20:35:30|7406.6|7403.8|7406.1|7403.3|7406.6|7403.8|7406.1|7403.3|0
1624912550000|2021-06-28 20:35:50|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|0
1624912560000|2021-06-28 20:36:00|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|0
1624912580000|2021-06-28 20:36:20|||||||||1
1624912610000|2021-06-28 20:36:50|||||||||1
1624912620000|2021-06-28 20:37:00|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7407.1|7404.3|4
1624912660000|2021-06-28 20:37:40|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7407.1|7404.3|1
1624912710000|2021-06-28 20:38:30|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|3
1624912720000|2021-06-28 20:38:40|7408.1|7405.3|7410.1|7407.3|7410.1|7407.3|7408.1|7405.3|9
1624912740000|2021-06-28 20:39:00|||||||||1
1624912760000|2021-06-28 20:39:20|7410.6|7407.8|7409.1|7406.3|7410.6|7407.8|7409.1|7406.3|18
1624912770000|2021-06-28 20:39:30|||||||||1
1624912780000|2021-06-28 20:39:40|||||||||8
1624912800000|2021-06-28 20:40:00|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|5
1624912810000|2021-06-28 20:40:10|7408.1|7405.3|7409.1|7406.3|7409.1|7406.3|7408.1|7405.3|0
1624912830000|2021-06-28 20:40:30|||||||||1
1624912840000|2021-06-28 20:40:40|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|1
1624912850000|2021-06-28 20:40:50|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|0
1624912880000|2021-06-28 20:41:20|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1624912890000|2021-06-28 20:41:30|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|10
1624912910000|2021-06-28 20:41:50|||||||||4
1624912960000|2021-06-28 20:42:40|||||||||3
1624912970000|2021-06-28 20:42:50|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|1
1624913020000|2021-06-28 20:43:40|||||||||16
1624913030000|2021-06-28 20:43:50|7409.6|7406.8|7409.1|7406.3|7410.1|7407.3|7409.1|7406.3|3
1624913050000|2021-06-28 20:44:10|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|0
1624913090000|2021-06-28 20:44:50|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|0
1624913100000|2021-06-28 20:45:00|7409.6|7406.8|7408.1|7405.3|7409.6|7406.8|7408.1|7405.3|4
1624913110000|2021-06-28 20:45:10|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|1
1624913160000|2021-06-28 20:46:00|7409.1|7406.3|7410.1|7407.3|7410.6|7407.8|7409.1|7406.3|15
1624913170000|2021-06-28 20:46:10|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|3
1624913200000|2021-06-28 20:46:40|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|3
1624913210000|2021-06-28 20:46:50|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|4
1624913220000|2021-06-28 20:47:00|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7409.6|7406.8|0
1624913250000|2021-06-28 20:47:30|||||||||1
1624913270000|2021-06-28 20:47:50|||||||||1
1624913300000|2021-06-28 20:48:20|||||||||2
1624913320000|2021-06-28 20:48:40|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|3
1624913340000|2021-06-28 20:49:00|7410.1|7407.3|7409.6|7406.8|7410.1|7407.3|7409.1|7406.3|11
1624913350000|2021-06-28 20:49:10|7410.1|7407.3|7408.1|7405.3|7410.1|7407.3|7408.1|7405.3|25
1624913360000|2021-06-28 20:49:20|7408.6|7405.8|7408.1|7405.3|7408.6|7405.8|7408.1|7405.3|13
1624913370000|2021-06-28 20:49:30|7408.6|7405.8|7408.1|7405.3|7408.6|7405.8|7407.1|7404.3|29
1624913380000|2021-06-28 20:49:40|7407.6|7404.8|7408.1|7405.3|7408.1|7405.3|7407.6|7404.8|1
1624913390000|2021-06-28 20:49:50|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7407.1|7404.3|9
1624913400000|2021-06-28 20:50:00|7407.6|7404.8|7405.6|7402.8|7407.6|7404.8|7404.6|7401.8|33
1624913420000|2021-06-28 20:50:20|7406.6|7403.8|7407.1|7404.3|7407.1|7404.3|7406.6|7403.8|3
1624913460000|2021-06-28 20:51:00|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|0
1624913490000|2021-06-28 20:51:30|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|0
1624913530000|2021-06-28 20:52:10|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|0
1624913620000|2021-06-28 20:53:40|7405.6|7402.8|7406.1|7403.3|7406.1|7403.3|7405.6|7402.8|20
1624913660000|2021-06-28 20:54:20|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|0
1624913670000|2021-06-28 20:54:30|7406.1|7403.3|7406.6|7403.8|7406.6|7403.8|7406.1|7403.3|2
1624913680000|2021-06-28 20:54:40|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|4
1624913700000|2021-06-28 20:55:00|7406.1|7403.3|7405.6|7402.8|7406.1|7403.3|7405.6|7402.8|8
1624913740000|2021-06-28 20:55:40|7406.1|7403.3|7405.6|7402.8|7406.1|7403.3|7405.6|7402.8|1
1624913750000|2021-06-28 20:55:50|7405.5|7402.7|7405.6|7402.8|7405.6|7402.8|7405.1|7402.3|3
1624913760000|2021-06-28 20:56:00|7406.5|7403.7|7406.6|7403.8|7406.6|7403.8|7406.5|7403.7|2
1624913780000|2021-06-28 20:56:20|7406.5|7403.7|7406.1|7403.3|7406.5|7403.7|7406.1|7403.3|0
1624913800000|2021-06-28 20:56:40|7406.6|7403.8|7407.1|7404.3|7407.1|7404.3|7406.6|7403.8|1
1624913810000|2021-06-28 20:56:50|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7407.1|7404.3|8
1624913820000|2021-06-28 20:57:00|7407|7404.2|7407.5|7404.7|7407.6|7404.8|7407|7404.2|7
1624913860000|2021-06-28 20:57:40|7408.5|7405.7|7408|7405.2|7408.5|7405.7|7408|7405.2|1
1624913880000|2021-06-28 20:58:00|7408.5|7405.7|7408|7405.2|7408.5|7405.7|7408|7405.2|2
1624913890000|2021-06-28 20:58:10|7407.5|7404.7|7407.5|7404.7|7408|7405.2|7407.5|7403.6|1
1624913910000|2021-06-28 20:58:30|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7407|7404.2|2
1624913920000|2021-06-28 20:58:40|7409|7406.2|7408.6|7404.6|7409|7406.2|7408.6|7404.6|10
1624913930000|2021-06-28 20:58:50|7408.5|7405.7|7407.5|7404.7|7408.5|7405.7|7407.5|7404.7|16
1624913940000|2021-06-28 20:59:00|||||||||16
1624913960000|2021-06-28 20:59:20|7407|7404.2|7406.5|7403.7|7407|7404.2|7406|7403.2|10
1624913980000|2021-06-28 20:59:40|7407.6|7403.6|7404.5|7401.7|7410.6|7404.2|7404.5|7400.6|2
1624913990000|2021-06-28 20:59:50|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7405|7402.2|0
1624914000000|2021-06-28 21:00:00|7410.1|7400.1|7406.6|7402.6|7411.6|7405.6|7406.6|7400.1|1
1624914020000|2021-06-28 21:00:20|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|7410.6|7400.6|0
1624914030000|2021-06-28 21:00:30|7411.1|7401.1|7411.1|7401.1|7411.1|7401.1|7411.1|7401.1|0
1624914060000|2021-06-28 21:01:00|||||||||5
1624914230000|2021-06-28 21:03:50|||||||||5
1624914390000|2021-06-28 21:06:30|7405.5|7402.7|7411.1|7401.1|7411.1|7402.7|7405.5|7401.1|1
1624914730000|2021-06-28 21:12:10|||||||||2
1624914890000|2021-06-28 21:14:50|||||||||1
1624915240000|2021-06-28 21:20:40|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|0
1624915250000|2021-06-28 21:20:50|||||||||2772546
1624915260000|2021-06-28 21:21:00|||||||||1584312
1624915300000|2021-06-28 21:21:40|7406.6|7402.6|7409.1|7399.1|7409.6|7402.6|7406.6|7399.1|1386273
1624915310000|2021-06-28 21:21:50|||||||||1980390
1624915320000|2021-06-28 21:22:00|||||||||2376480
1624915330000|2021-06-28 21:22:10|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|9
1624915340000|2021-06-28 21:22:20|7408.6|7398.6|7407.6|7397.6|7408.6|7398.6|7407.6|7397.6|0
1624915830000|2021-06-28 21:30:30|7408.1|7398.1|7405.6|7401.6|7408.1|7401.6|7405.6|7398.1|0
1624915840000|2021-06-28 21:30:40|7408.6|7398.6|7408.1|7398.1|7408.6|7398.6|7408.1|7398.1|792192
1624915850000|2021-06-28 21:30:50|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|0
1624915960000|2021-06-28 21:32:40|7408.1|7398.1|7408.1|7398.1|7408.1|7401.6|7405.6|7398.1|0
1624916000000|2021-06-28 21:33:20|7405.6|7401.6|7408.1|7398.1|7408.6|7401.6|7405.6|7398.1|1386336
1624916010000|2021-06-28 21:33:30|||||||||594144
1624916100000|2021-06-28 21:35:00|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|0
1624916320000|2021-06-28 21:38:40|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|7408.1|7398.1|0
1624916330000|2021-06-28 21:38:50|7405.6|7401.6|7408.1|7398.1|7408.6|7401.6|7405.6|7398.1|1782432
1624916340000|2021-06-28 21:39:00|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|7407.6|7397.6|1188288
1624917190000|2021-06-28 21:53:10|7408.1|7398.1|7407.6|7397.6|7408.1|7398.1|7407.6|7397.6|1980481
1624917200000|2021-06-28 21:53:20|||||||||1980490
1624917260000|2021-06-28 21:54:20|7408.1|7398.1|7404.6|7400.6|7408.1|7400.6|7404.6|7398.1|0
1624917270000|2021-06-28 21:54:30|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|7407.1|7397.1|0
1624917280000|2021-06-28 21:54:40|7404.6|7400.6|7407.1|7397.1|7407.1|7400.6|7404.6|7397.1|396098
1624917290000|2021-06-28 21:54:50|7403.6|7399.6|7403.6|7399.6|7406.6|7399.6|7403.6|7396.6|1782441
1624917460000|2021-06-28 21:57:40|7402|7399.2|7402|7399.2|7402|7399.2|7402|7399.2|1
1624917480000|2021-06-28 21:58:00|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|7410.1|7400.1|3
1624917490000|2021-06-28 21:58:10|7409.6|7399.6|7409.1|7399.1|7409.6|7399.6|7408.6|7398.6|0
1624917570000|2021-06-28 21:59:30|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|7408.6|7398.6|0
1624917590000|2021-06-28 21:59:50|||||||||24
1624924800000|2021-06-29 00:00:00|7410.3|7407.5|7412.8|7410|7418.9|7411.4|7410.3|7407.4|47
1624924810000|2021-06-29 00:00:10|7412.3|7409.5|7412.3|7409.5|7415.9|7409.5|7409.8|7405.9|23
1624924820000|2021-06-29 00:00:20|7410.3|7407.5|7411.3|7408.5|7412.3|7409.5|7409.3|7406.4|11
1624924830000|2021-06-29 00:00:30|7412.3|7409.5|7410.3|7407.5|7412.3|7409.5|7410.3|7407.5|16
1624924840000|2021-06-29 00:00:40|7410.8|7408|7409.3|7406.5|7411.3|7408.5|7408.3|7405.5|27
1624924850000|2021-06-29 00:00:50|7410.8|7408|7413.8|7411|7413.8|7411|7410.8|7408|48
1624924860000|2021-06-29 00:01:00|7412.8|7410|7412.8|7410|7413.8|7411|7412.3|7409.5|32
1624924870000|2021-06-29 00:01:10|7411.3|7408.5|7409.3|7406.5|7411.3|7408.5|7409.3|7406.5|3
1624924880000|2021-06-29 00:01:20|7408.8|7406|7409.3|7406.5|7409.3|7406.5|7408.8|7406|0
1624924890000|2021-06-29 00:01:30|7409.8|7407|7408.8|7406|7409.8|7407|7408.8|7406|16
1624924900000|2021-06-29 00:01:40|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|2
1624924920000|2021-06-29 00:02:00|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|13
1624924930000|2021-06-29 00:02:10|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|1
1624924940000|2021-06-29 00:02:20|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|4
1624924950000|2021-06-29 00:02:30|7412.8|7410|7414.3|7411.5|7414.3|7411.5|7412.8|7410|6
1624924960000|2021-06-29 00:02:40|7413.8|7411|7415.8|7413|7415.8|7413|7413.8|7411|12
1624924970000|2021-06-29 00:02:50|7416.3|7413.5|7416.8|7414|7417.3|7414.5|7415.8|7413|3
1624924980000|2021-06-29 00:03:00|7417.3|7414.5|7417.3|7414.5|7417.8|7415|7416.8|7414|59
1624924990000|2021-06-29 00:03:10|7417.8|7415|7416.8|7414|7417.8|7415|7416.8|7414|52
1624925000000|2021-06-29 00:03:20|7417.3|7414.5|7416.3|7413.5|7417.8|7415|7414.8|7412|44
1624925010000|2021-06-29 00:03:30|7415.8|7413|7415.8|7413|7416.8|7414|7415.3|7412.4|12
1624925020000|2021-06-29 00:03:40|7415.3|7412.5|7415.3|7412.5|7415.8|7413|7415.3|7412.5|0
1624925030000|2021-06-29 00:03:50|7415.8|7413|7414.8|7412|7415.8|7413|7414.8|7412|11
1624925040000|2021-06-29 00:04:00|7415.3|7412.5|7415.8|7413|7415.8|7413|7414.8|7412|2
1624925050000|2021-06-29 00:04:10|7416.3|7413.5|7415.8|7413|7416.3|7413.5|7415.8|7413|2
1624925070000|2021-06-29 00:04:30|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|13
1624925100000|2021-06-29 00:05:00|7413.8|7411|7413.8|7411|7414.3|7411.5|7412.3|7409.5|17
1624925110000|2021-06-29 00:05:10|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|2
1624925120000|2021-06-29 00:05:20|7412.8|7410|7413.3|7410.5|7413.3|7410.5|7412.8|7410|1
1624925130000|2021-06-29 00:05:30|||||||||1
1624925160000|2021-06-29 00:06:00|7412.8|7410|7413.3|7410.5|7413.3|7410.5|7412.8|7410|4
1624925170000|2021-06-29 00:06:10|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|3
1624925180000|2021-06-29 00:06:20|7413.3|7410.5|7413.3|7410.5|7413.8|7411|7413.3|7410.5|2
1624925190000|2021-06-29 00:06:30|7413.8|7411|7414.3|7411.5|7414.8|7412|7413.8|7411|2
1624925200000|2021-06-29 00:06:40|7413.8|7411|7414.8|7412|7415.3|7412.5|7413.8|7411|0
1624925210000|2021-06-29 00:06:50|7415.3|7412.5|7414.3|7411.5|7415.3|7412.5|7414.3|7411.5|0
1624925220000|2021-06-29 00:07:00|||||||||1
1624925230000|2021-06-29 00:07:10|||||||||2
1624925240000|2021-06-29 00:07:20|7415.3|7412.5|7414.8|7412|7415.3|7412.5|7414.8|7412|1
1624925260000|2021-06-29 00:07:40|7415.3|7412.5|7414.8|7412|7415.3|7412.5|7414.8|7412|3
1624925270000|2021-06-29 00:07:50|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|1
1624925280000|2021-06-29 00:08:00|7414.8|7412|7415.3|7412.5|7415.3|7412.5|7414.8|7412|1
1624925290000|2021-06-29 00:08:10|7414.8|7412|7416.8|7414|7416.8|7414|7414.8|7412|2
1624925300000|2021-06-29 00:08:20|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.8|7414|2
1624925320000|2021-06-29 00:08:40|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.8|7414|0
1624925330000|2021-06-29 00:08:50|||||||||1
1624925340000|2021-06-29 00:09:00|7416.3|7413.5|7415.8|7413|7416.3|7413.5|7415.8|7413|2
1624925350000|2021-06-29 00:09:10|7415.3|7412.5|7414.8|7412|7415.3|7412.5|7414.8|7412|0
1624925360000|2021-06-29 00:09:20|7415.8|7413|7415.8|7413|7415.8|7413|7415.8|7413|1
1624925370000|2021-06-29 00:09:30|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|3
1624925380000|2021-06-29 00:09:40|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|0
1624925400000|2021-06-29 00:10:00|7414.3|7411.5|7413.3|7410.5|7414.3|7411.5|7413.3|7410.5|8
1624925410000|2021-06-29 00:10:10|7413.8|7411|7412.8|7410|7413.8|7411|7412.8|7410|2
1624925420000|2021-06-29 00:10:20|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7412.8|7410|0
1624925430000|2021-06-29 00:10:30|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1624925440000|2021-06-29 00:10:40|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|1
1624925450000|2021-06-29 00:10:50|7414.4|7410.4|7414.3|7411.5|7414.4|7411.5|7413.3|7410.4|0
1624925460000|2021-06-29 00:11:00|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|0
1624925500000|2021-06-29 00:11:40|7414.3|7411.5|7414.8|7412|7414.8|7412|7414.3|7411.5|1
1624925510000|2021-06-29 00:11:50|||||||||1
1624925530000|2021-06-29 00:12:10|||||||||1
1624925550000|2021-06-29 00:12:30|7413.8|7411|7412.8|7410|7413.8|7411|7412.8|7410|8
1624925560000|2021-06-29 00:12:40|7413.3|7410.5|7412.8|7410|7413.3|7410.5|7412.8|7410|1
1624925620000|2021-06-29 00:13:40|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|1
1624925630000|2021-06-29 00:13:50|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|5
1624925640000|2021-06-29 00:14:00|7413.8|7411|7413.3|7410.5|7413.8|7411|7412.8|7410|6
1624925650000|2021-06-29 00:14:10|7412.8|7410|7411.3|7408.5|7413.8|7411|7411.3|7408.5|9
1624925660000|2021-06-29 00:14:20|7411.8|7409|7410.3|7407.5|7411.8|7409|7408.8|7406|11
1624925670000|2021-06-29 00:14:30|7410.8|7408|7411.3|7408.5|7411.3|7408.5|7410.8|7408|0
1624925680000|2021-06-29 00:14:40|7410.8|7408|7409.8|7407|7411.3|7408.5|7409.8|7407|1
1624925690000|2021-06-29 00:14:50|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|1
1624925700000|2021-06-29 00:15:00|7411.3|7408.5|7410.8|7408|7411.3|7408.5|7410.8|7408|0
1624925710000|2021-06-29 00:15:10|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|1
1624925730000|2021-06-29 00:15:30|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|5
1624925740000|2021-06-29 00:15:40|||||||||1
1624925760000|2021-06-29 00:16:00|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7410.8|7408|2
1624925770000|2021-06-29 00:16:10|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|0
1624925790000|2021-06-29 00:16:30|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|1
1624925800000|2021-06-29 00:16:40|7412.8|7410|7413.3|7410.5|7413.3|7410.5|7412.8|7410|7
1624925810000|2021-06-29 00:16:50|7413.8|7411|7413.8|7411|7414.3|7411.5|7413.3|7410.5|1
1624925820000|2021-06-29 00:17:00|7414.3|7411.5|7413.8|7411|7414.3|7411.5|7413.8|7411|1
1624925830000|2021-06-29 00:17:10|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|0
1624925860000|2021-06-29 00:17:40|7413.8|7411|7414.3|7411.5|7414.3|7411.5|7413.8|7411|0
1624925870000|2021-06-29 00:17:50|7413.8|7411|7414.3|7411.5|7414.3|7411.5|7413.8|7411|1
1624925880000|2021-06-29 00:18:00|7413.8|7411|7414.3|7411.5|7414.3|7411.5|7413.8|7411|1
1624925890000|2021-06-29 00:18:10|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|0
1624925900000|2021-06-29 00:18:20|||||||||2
1624925920000|2021-06-29 00:18:40|||||||||1
1624925930000|2021-06-29 00:18:50|7415.3|7412.5|7414.8|7412|7415.3|7412.5|7414.8|7412|1
1624925940000|2021-06-29 00:19:00|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|0
1624925950000|2021-06-29 00:19:10|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|0
1624925970000|2021-06-29 00:19:30|||||||||1
1624925980000|2021-06-29 00:19:40|||||||||6
1624925990000|2021-06-29 00:19:50|7414.3|7411.5|7413.8|7411|7414.3|7411.5|7413.8|7411|4
1624926020000|2021-06-29 00:20:20|7413.3|7410.5|7412.8|7410|7413.3|7410.5|7412.8|7410|3
1624926030000|2021-06-29 00:20:30|||||||||4
1624926040000|2021-06-29 00:20:40|||||||||1
1624926080000|2021-06-29 00:21:20|||||||||1
1624926090000|2021-06-29 00:21:30|||||||||2
1624926100000|2021-06-29 00:21:40|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7412.8|7410|8
1624926110000|2021-06-29 00:21:50|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1624926130000|2021-06-29 00:22:10|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|41
1624926160000|2021-06-29 00:22:40|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|2
1624926190000|2021-06-29 00:23:10|7412.8|7410|7412.8|7410|7413.3|7410.5|7412.8|7410|3
1624926200000|2021-06-29 00:23:20|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|1
1624926210000|2021-06-29 00:23:30|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|4
1624926220000|2021-06-29 00:23:40|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1624926230000|2021-06-29 00:23:50|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1624926240000|2021-06-29 00:24:00|||||||||3
1624926260000|2021-06-29 00:24:20|||||||||4
1624926280000|2021-06-29 00:24:40|||||||||1
1624926350000|2021-06-29 00:25:50|||||||||1
1624926390000|2021-06-29 00:26:30|||||||||1
1624926400000|2021-06-29 00:26:40|||||||||1
1624926410000|2021-06-29 00:26:50|||||||||1
1624926430000|2021-06-29 00:27:10|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|2
1624926450000|2021-06-29 00:27:30|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1624926470000|2021-06-29 00:27:50|||||||||1
1624926480000|2021-06-29 00:28:00|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|4
1624926500000|2021-06-29 00:28:20|7410.3|7407.5|7409.8|7407|7410.3|7407.5|7409.8|7407|1
1624926510000|2021-06-29 00:28:30|||||||||1
1624926520000|2021-06-29 00:28:40|7409.3|7406.5|7410.3|7407.5|7410.3|7407.5|7409.3|7406.5|1
1624926540000|2021-06-29 00:29:00|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|0
1624926550000|2021-06-29 00:29:10|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|2
1624926590000|2021-06-29 00:29:50|||||||||1
1624926600000|2021-06-29 00:30:00|7411.7|7408.9|7411.3|7408.5|7411.8|7409|7411.3|7408.5|1
1624926630000|2021-06-29 00:30:30|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|0
1624926670000|2021-06-29 00:31:10|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|0
1624926700000|2021-06-29 00:31:40|7411.2|7408.4|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|6
1624926710000|2021-06-29 00:31:50|||||||||1
1624926720000|2021-06-29 00:32:00|7412.7|7409.9|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|2
1624926730000|2021-06-29 00:32:10|||||||||1
1624926750000|2021-06-29 00:32:30|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.7|7408.9|0
1624926760000|2021-06-29 00:32:40|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|6
1624926770000|2021-06-29 00:32:50|||||||||1
1624926800000|2021-06-29 00:33:20|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|5
1624926840000|2021-06-29 00:34:00|||||||||1
1624926870000|2021-06-29 00:34:30|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|0
1624926880000|2021-06-29 00:34:40|||||||||1
1624926910000|2021-06-29 00:35:10|||||||||1
1624926920000|2021-06-29 00:35:20|||||||||1
1624926940000|2021-06-29 00:35:40|||||||||1
1624927000000|2021-06-29 00:36:40|||||||||4
1624927010000|2021-06-29 00:36:50|||||||||1
1624927030000|2021-06-29 00:37:10|||||||||1
1624927050000|2021-06-29 00:37:30|||||||||25
1624927060000|2021-06-29 00:37:40|7411.2|7408.4|7411.7|7408.9|7411.7|7408.9|7411.2|7408.4|22
1624927070000|2021-06-29 00:37:50|||||||||1
1624927110000|2021-06-29 00:38:30|||||||||1
1624927130000|2021-06-29 00:38:50|||||||||1
1624927140000|2021-06-29 00:39:00|||||||||1
1624927160000|2021-06-29 00:39:20|||||||||1
1624927190000|2021-06-29 00:39:50|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|2
1624927200000|2021-06-29 00:40:00|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|0
1624927210000|2021-06-29 00:40:10|||||||||1
1624927240000|2021-06-29 00:40:40|||||||||1
1624927250000|2021-06-29 00:40:50|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|1
1624927300000|2021-06-29 00:41:40|||||||||1
1624927310000|2021-06-29 00:41:50|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|0
1624927320000|2021-06-29 00:42:00|7409.2|7406.4|7408.7|7405.9|7409.2|7406.4|7408.7|7405.9|17
1624927360000|2021-06-29 00:42:40|||||||||1
1624927410000|2021-06-29 00:43:30|||||||||1
1624927420000|2021-06-29 00:43:40|||||||||1
1624927440000|2021-06-29 00:44:00|||||||||1
1624927460000|2021-06-29 00:44:20|7408.2|7405.4|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|7
1624927470000|2021-06-29 00:44:30|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|1
1624927490000|2021-06-29 00:44:50|||||||||1
1624927520000|2021-06-29 00:45:20|7406.2|7403.4|7404.7|7401.9|7406.2|7403.4|7404.7|7401.9|3
1624927530000|2021-06-29 00:45:30|7405.2|7402.4|7405.7|7402.9|7405.7|7402.9|7405.2|7402.4|2
1624927560000|2021-06-29 00:46:00|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|6
1624927570000|2021-06-29 00:46:10|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|0
1624927610000|2021-06-29 00:46:50|||||||||4
1624927630000|2021-06-29 00:47:10|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|4
1624927640000|2021-06-29 00:47:20|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|0
1624927670000|2021-06-29 00:47:50|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|2
1624927680000|2021-06-29 00:48:00|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|1
1624927690000|2021-06-29 00:48:10|7406.2|7403.4|7406.7|7403.9|7406.7|7403.9|7406.2|7403.4|2
1624927730000|2021-06-29 00:48:50|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|18
1624927780000|2021-06-29 00:49:40|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7
1624927850000|2021-06-29 00:50:50|7404.7|7401.9|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|1
1624927860000|2021-06-29 00:51:00|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|0
1624927870000|2021-06-29 00:51:10|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|0
1624927890000|2021-06-29 00:51:30|7405.7|7402.9|7405.2|7402.4|7405.7|7402.9|7405.2|7402.4|0
1624927900000|2021-06-29 00:51:40|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7
1624927910000|2021-06-29 00:51:50|||||||||2
1624928000000|2021-06-29 00:53:20|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|0
1624928020000|2021-06-29 00:53:40|7405.2|7402.4|7405.7|7402.9|7405.7|7402.9|7405.2|7402.4|1
1624928050000|2021-06-29 00:54:10|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|0
1624928060000|2021-06-29 00:54:20|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|5
1624928110000|2021-06-29 00:55:10|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|0
1624928120000|2021-06-29 00:55:20|7404.2|7401.4|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|2
1624928130000|2021-06-29 00:55:30|7402.7|7399.9|7402.2|7399.4|7402.7|7399.9|7402.2|7399.4|5
1624928140000|2021-06-29 00:55:40|7401.7|7398.9|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|3
1624928150000|2021-06-29 00:55:50|7402.2|7399.4|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|38
1624928160000|2021-06-29 00:56:00|7401.7|7398.9|7403.2|7400.4|7403.2|7400.4|7401.7|7398.9|8
1624928170000|2021-06-29 00:56:10|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|22
1624928180000|2021-06-29 00:56:20|||||||||1
1624928200000|2021-06-29 00:56:40|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|5
1624928210000|2021-06-29 00:56:50|7402.2|7399.4|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|25
1624928230000|2021-06-29 00:57:10|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|69
1624928250000|2021-06-29 00:57:30|||||||||1
1624928260000|2021-06-29 00:57:40|7399.2|7396.4|7398.7|7395.9|7399.7|7396.9|7398.7|7395.9|3
1624928270000|2021-06-29 00:57:50|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|3
1624928280000|2021-06-29 00:58:00|||||||||5
1624928290000|2021-06-29 00:58:10|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|9
1624928310000|2021-06-29 00:58:30|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|0
1624928360000|2021-06-29 00:59:20|7400.7|7397.9|7402.7|7399.9|7402.7|7399.9|7400.7|7397.9|14
1624928390000|2021-06-29 00:59:50|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7402.7|7399.9|3
1624928400000|2021-06-29 01:00:00|7403.2|7400.4|7402.7|7399.9|7403.7|7400.9|7401.7|7398.9|15
1624928410000|2021-06-29 01:00:10|7401.7|7398.9|7403.7|7400.9|7404.2|7401.4|7401.7|7398.9|8
1624928420000|2021-06-29 01:00:20|7403.2|7400.4|7402.2|7399.4|7403.2|7400.4|7401.7|7398.9|398
1624928430000|2021-06-29 01:00:30|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|4
1624928440000|2021-06-29 01:00:40|7403.2|7400.4|7402.7|7399.9|7403.2|7400.4|7402.2|7399.4|3
1624928450000|2021-06-29 01:00:50|7402.2|7399.4|7402.7|7399.9|7403.2|7400.4|7402.2|7399.4|10
1624928460000|2021-06-29 01:01:00|7402.2|7399.4|7396.7|7393.9|7402.2|7399.4|7396.2|7393.4|92
1624928470000|2021-06-29 01:01:10|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|24
1624928480000|2021-06-29 01:01:20|7397.7|7394.9|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|18
1624928490000|2021-06-29 01:01:30|7398.2|7395.4|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|33
1624928500000|2021-06-29 01:01:40|7397.2|7394.4|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|191
1624928510000|2021-06-29 01:01:50|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|51
1624928520000|2021-06-29 01:02:00|7396.7|7393.9|7396.2|7393.4|7398.2|7395.4|7396.2|7393.4|22
1624928530000|2021-06-29 01:02:10|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7395.7|7392.9|15
1624928540000|2021-06-29 01:02:20|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|12
1624928560000|2021-06-29 01:02:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|15
1624928570000|2021-06-29 01:02:50|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7395.7|7392.9|20
1624928580000|2021-06-29 01:03:00|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7394.7|7391.9|27
1624928590000|2021-06-29 01:03:10|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7394.7|7391.9|24
1624928600000|2021-06-29 01:03:20|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|7
1624928610000|2021-06-29 01:03:30|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|43
1624928620000|2021-06-29 01:03:40|7395.7|7392.9|7396.7|7393.9|7396.7|7393.9|7394.7|7391.9|99
1624928630000|2021-06-29 01:03:50|7396.2|7393.4|7395.7|7392.9|7396.7|7393.9|7394.7|7391.9|78
1624928640000|2021-06-29 01:04:00|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7394.7|7391.9|30
1624928650000|2021-06-29 01:04:10|7394.7|7391.9|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|43
1624928660000|2021-06-29 01:04:20|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|28
1624928670000|2021-06-29 01:04:30|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7394.7|7391.9|73
1624928680000|2021-06-29 01:04:40|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|2
1624928690000|2021-06-29 01:04:50|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|14
1624928700000|2021-06-29 01:05:00|7394.7|7391.9|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|25
1624928710000|2021-06-29 01:05:10|||||||||1
1624928730000|2021-06-29 01:05:30|||||||||5
1624928740000|2021-06-29 01:05:40|7394.2|7391.4|7395.7|7392.9|7395.7|7392.9|7394.2|7391.4|73
1624928750000|2021-06-29 01:05:50|7395.2|7392.4|7401.2|7398.4|7401.2|7398.4|7395.2|7392.4|48
1624928760000|2021-06-29 01:06:00|7400.7|7397.9|7399.7|7396.9|7402.2|7399.4|7399.7|7396.9|241
1624928770000|2021-06-29 01:06:10|7400.2|7397.4|7400.2|7397.4|7400.7|7397.9|7399.7|7396.9|4
1624928780000|2021-06-29 01:06:20|7398.7|7395.9|7399.2|7396.4|7400.2|7397.4|7398.2|7395.4|48
1624928790000|2021-06-29 01:06:30|7399.7|7396.9|7398.2|7395.4|7400.2|7397.4|7398.2|7395.4|24
1624928800000|2021-06-29 01:06:40|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|5
1624928810000|2021-06-29 01:06:50|7399.2|7396.4|7399.2|7396.4|7399.7|7396.9|7398.7|7395.9|9
1624928820000|2021-06-29 01:07:00|7398.7|7395.9|7398.7|7395.9|7399.2|7396.4|7398.2|7395.4|54
1624928840000|2021-06-29 01:07:20|7397.7|7394.9|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|10
1624928850000|2021-06-29 01:07:30|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1624928860000|2021-06-29 01:07:40|7398.2|7395.4|7397.2|7394.4|7398.7|7395.9|7397.2|7394.4|23
1624928870000|2021-06-29 01:07:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|2
1624928890000|2021-06-29 01:08:10|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|19
1624928910000|2021-06-29 01:08:30|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|4
1624928920000|2021-06-29 01:08:40|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|4
1624928940000|2021-06-29 01:09:00|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|20
1624928950000|2021-06-29 01:09:10|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|11
1624928960000|2021-06-29 01:09:20|7394.2|7391.4|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|9
1624928970000|2021-06-29 01:09:30|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|0
1624928980000|2021-06-29 01:09:40|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|42
1624928990000|2021-06-29 01:09:50|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|4
1624929000000|2021-06-29 01:10:00|7390.2|7387.4|7386.7|7383.9|7390.7|7387.9|7385.7|7382.9|127
1624929010000|2021-06-29 01:10:10|7385.7|7382.9|7385.7|7382.9|7386.7|7383.9|7385.7|7382.9|11
1624929020000|2021-06-29 01:10:20|7385.2|7382.4|7380.7|7377.9|7385.2|7382.4|7379.2|7376.4|206
1624929030000|2021-06-29 01:10:30|7380.2|7377.4|7381.2|7378.4|7381.7|7378.9|7380.2|7377.4|10
1624929040000|2021-06-29 01:10:40|7380.7|7377.9|7382.2|7379.4|7382.7|7379.9|7380.7|7377.9|5
1624929050000|2021-06-29 01:10:50|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7380.7|7377.9|11
1624929060000|2021-06-29 01:11:00|7382.2|7379.4|7382.7|7379.9|7382.7|7379.9|7381.7|7378.9|2
1624929070000|2021-06-29 01:11:10|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|0
1624929080000|2021-06-29 01:11:20|7383.7|7380.9|7385.2|7382.4|7385.7|7382.9|7383.7|7380.9|12
1624929090000|2021-06-29 01:11:30|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.2|7382.4|3
1624929100000|2021-06-29 01:11:40|7385.7|7382.9|7386.7|7383.9|7387.2|7384.4|7385.7|7382.9|2
1624929110000|2021-06-29 01:11:50|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7386.7|7383.9|3
1624929120000|2021-06-29 01:12:00|7386.7|7383.9|7387.7|7384.9|7387.7|7384.9|7386.7|7383.9|3
1624929130000|2021-06-29 01:12:10|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7387.7|7384.9|1
1624929140000|2021-06-29 01:12:20|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1624929150000|2021-06-29 01:12:30|7386.7|7383.9|7387.2|7384.4|7387.7|7384.9|7386.7|7383.9|7
1624929160000|2021-06-29 01:12:40|7387.7|7384.9|7388.2|7385.4|7388.2|7385.4|7387.7|7384.9|0
1624929170000|2021-06-29 01:12:50|7387.7|7384.9|7388.7|7385.9|7389.7|7386.9|7387.7|7384.9|6
1624929180000|2021-06-29 01:13:00|7387.7|7384.9|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|10
1624929190000|2021-06-29 01:13:10|7387.7|7384.9|7387.2|7384.4|7388.7|7385.9|7387.2|7384.4|22
1624929200000|2021-06-29 01:13:20|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|2
1624929210000|2021-06-29 01:13:30|7388.2|7385.4|7387.2|7384.4|7388.7|7385.9|7386.7|7383.9|9
1624929220000|2021-06-29 01:13:40|7386.7|7383.9|7387.2|7384.4|7387.7|7384.9|7386.7|7383.9|0
1624929230000|2021-06-29 01:13:50|7387.7|7384.9|7386.2|7383.4|7387.7|7384.9|7385.7|7382.9|21
1624929240000|2021-06-29 01:14:00|7386.7|7383.9|7385.7|7382.9|7386.7|7383.9|7385.7|7382.9|1
1624929250000|2021-06-29 01:14:10|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|0
1624929260000|2021-06-29 01:14:20|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|0
1624929270000|2021-06-29 01:14:30|7385.2|7382.4|7387.7|7384.9|7387.7|7384.9|7385.2|7382.4|2
1624929280000|2021-06-29 01:14:40|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7386.2|7383.4|0
1624929290000|2021-06-29 01:14:50|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1624929300000|2021-06-29 01:15:00|7385.7|7382.9|7386.2|7383.4|7387.7|7384.9|7385.7|7382.9|41
1624929320000|2021-06-29 01:15:20|7386.7|7383.9|7387.2|7384.4|7387.2|7384.4|7386.7|7383.9|6
1624929330000|2021-06-29 01:15:30|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|10
1624929340000|2021-06-29 01:15:40|7386.7|7383.9|7387.7|7384.9|7387.7|7384.9|7386.7|7383.9|1
1624929350000|2021-06-29 01:15:50|7388.7|7385.9|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|6
1624929360000|2021-06-29 01:16:00|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7387.2|7384.4|5
1624929370000|2021-06-29 01:16:10|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|0
1624929380000|2021-06-29 01:16:20|7389.7|7386.9|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|1
1624929390000|2021-06-29 01:16:30|7390.2|7387.4|7391.2|7388.4|7391.7|7388.9|7390.2|7387.4|52
1624929400000|2021-06-29 01:16:40|7390.7|7387.9|7391.7|7388.9|7391.7|7388.9|7390.7|7387.9|19
1624929410000|2021-06-29 01:16:50|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|1
1624929420000|2021-06-29 01:17:00|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|1
1624929430000|2021-06-29 01:17:10|7389.7|7386.9|7387.7|7384.9|7389.7|7386.9|7387.2|7384.4|10
1624929440000|2021-06-29 01:17:20|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|2
1624929450000|2021-06-29 01:17:30|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.2|7383.4|49
1624929460000|2021-06-29 01:17:40|7386.2|7383.4|7386.2|7383.4|7386.7|7383.9|7385.7|7382.9|5
1624929470000|2021-06-29 01:17:50|7385.7|7382.9|7386.2|7383.4|7386.7|7383.9|7385.7|7382.9|21
1624929500000|2021-06-29 01:18:20|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|0
1624929510000|2021-06-29 01:18:30|||||||||11
1624929540000|2021-06-29 01:19:00|||||||||1
1624929550000|2021-06-29 01:19:10|||||||||1
1624929560000|2021-06-29 01:19:20|||||||||1
1624929570000|2021-06-29 01:19:30|7385.7|7382.9|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|7
1624929580000|2021-06-29 01:19:40|||||||||1
1624929600000|2021-06-29 01:20:00|7386.2|7383.4|7386.7|7383.9|7386.7|7383.9|7386.2|7383.4|4
1624929620000|2021-06-29 01:20:20|||||||||2
1624929650000|2021-06-29 01:20:50|||||||||1
1624929660000|2021-06-29 01:21:00|7387.2|7384.4|7388.2|7385.4|7388.2|7385.4|7387.2|7384.4|6
1624929670000|2021-06-29 01:21:10|7388.7|7385.9|7390.2|7387.4|7390.2|7387.4|7388.7|7385.9|5
1624929680000|2021-06-29 01:21:20|7390.7|7387.9|7389.2|7386.4|7390.7|7387.9|7389.2|7386.4|1
1624929690000|2021-06-29 01:21:30|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|0
1624929700000|2021-06-29 01:21:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|9
1624929710000|2021-06-29 01:21:50|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|10
1624929720000|2021-06-29 01:22:00|||||||||5
1624929730000|2021-06-29 01:22:10|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|46
1624929740000|2021-06-29 01:22:20|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|8
1624929750000|2021-06-29 01:22:30|7393.7|7390.9|7394.7|7391.9|7394.7|7391.9|7392.7|7389.9|9
1624929760000|2021-06-29 01:22:40|7395.2|7392.4|7395.2|7392.4|7396.7|7393.9|7395.2|7392.4|11
1624929770000|2021-06-29 01:22:50|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7394.7|7391.9|6
1624929780000|2021-06-29 01:23:00|7394.7|7391.9|7393.2|7390.4|7394.7|7391.9|7393.2|7390.4|4
1624929790000|2021-06-29 01:23:10|7393.7|7390.9|7393.2|7390.4|7393.7|7390.9|7393.2|7390.4|3
1624929800000|2021-06-29 01:23:20|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|0
1624929820000|2021-06-29 01:23:40|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.2|7388.4|0
1624929840000|2021-06-29 01:24:00|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|3
1624929850000|2021-06-29 01:24:10|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|0
1624929860000|2021-06-29 01:24:20|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|1
1624929870000|2021-06-29 01:24:30|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|3
1624929880000|2021-06-29 01:24:40|7394.7|7391.9|7394.2|7391.4|7394.7|7391.9|7394.2|7391.4|4
1624929890000|2021-06-29 01:24:50|||||||||3
1624929900000|2021-06-29 01:25:00|7393.7|7390.9|7392.2|7389.4|7393.7|7390.9|7392.2|7389.4|1
1624929940000|2021-06-29 01:25:40|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|1
1624929950000|2021-06-29 01:25:50|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|4
1624929960000|2021-06-29 01:26:00|7393.2|7390.4|7393.2|7390.4|7393.7|7390.9|7393.2|7390.4|6
1624929970000|2021-06-29 01:26:10|7393.7|7390.9|7393.2|7390.4|7393.7|7390.9|7393.2|7390.4|1
1624929980000|2021-06-29 01:26:20|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|1
1624929990000|2021-06-29 01:26:30|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|3
1624930000000|2021-06-29 01:26:40|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|1
1624930010000|2021-06-29 01:26:50|7394.7|7391.9|7394.2|7391.4|7394.7|7391.9|7394.2|7391.4|0
1624930020000|2021-06-29 01:27:00|7394.7|7391.9|7395.7|7392.9|7395.7|7392.9|7394.7|7391.9|1
1624930030000|2021-06-29 01:27:10|7396.7|7393.9|7397.7|7394.9|7397.7|7394.9|7396.2|7393.4|17
1624930040000|2021-06-29 01:27:20|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|0
1624930050000|2021-06-29 01:27:30|7397.7|7394.9|7397.7|7394.9|7398.2|7395.4|7397.2|7394.4|3
1624930060000|2021-06-29 01:27:40|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|1
1624930070000|2021-06-29 01:27:50|7399.2|7396.4|7399.6|7396.8|7399.7|7396.9|7399.1|7396.3|17
1624930080000|2021-06-29 01:28:00|7400.1|7397.3|7399.7|7396.9|7400.1|7397.3|7399.7|7396.9|6
1624930090000|2021-06-29 01:28:10|7399.2|7396.4|7400.1|7397.3|7400.1|7397.3|7399.2|7396.4|8
1624930100000|2021-06-29 01:28:20|7399.2|7396.4|7398.7|7395.9|7399.6|7396.8|7398.6|7395.8|10
1624930110000|2021-06-29 01:28:30|7398.2|7395.4|7397.1|7394.3|7398.2|7395.4|7397.1|7394.3|1
1624930120000|2021-06-29 01:28:40|7397.6|7394.8|7398.1|7395.3|7398.2|7395.4|7397.6|7394.8|0
1624930130000|2021-06-29 01:28:50|7397.7|7394.9|7397.6|7394.8|7398.1|7395.3|7397.6|7394.8|1
1624930140000|2021-06-29 01:29:00|7397.2|7394.4|7396.1|7393.3|7397.2|7394.4|7396.1|7393.3|18
1624930150000|2021-06-29 01:29:10|7395.7|7392.9|7395.1|7392.3|7395.7|7392.9|7394.7|7391.9|6
1624930160000|2021-06-29 01:29:20|7395.6|7392.8|7395.2|7392.4|7396.1|7393.3|7395.2|7392.4|0
1624930180000|2021-06-29 01:29:40|7395.6|7392.8|7395.7|7392.9|7395.7|7392.9|7395.6|7392.8|1
1624930200000|2021-06-29 01:30:00|7395.6|7392.8|7395.1|7392.3|7395.6|7392.8|7394.1|7391.3|33
1624930220000|2021-06-29 01:30:20|7394.6|7391.8|7394.6|7391.8|7395.1|7392.3|7394.1|7391.3|7
1624930230000|2021-06-29 01:30:30|7395.1|7392.3|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|2
1624930240000|2021-06-29 01:30:40|7395.6|7392.8|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|0
1624930250000|2021-06-29 01:30:50|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|0
1624930260000|2021-06-29 01:31:00|7397.1|7394.3|7397.6|7394.8|7398.1|7395.3|7396.1|7393.3|4
1624930270000|2021-06-29 01:31:10|7398.1|7395.3|7398.1|7395.3|7398.6|7395.8|7397.6|7394.8|3
1624930280000|2021-06-29 01:31:20|7397.6|7394.8|7396.6|7393.8|7398.1|7395.3|7396.6|7393.8|3
1624930300000|2021-06-29 01:31:40|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|4
1624930320000|2021-06-29 01:32:00|7395.6|7392.8|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|0
1624930340000|2021-06-29 01:32:20|7395.1|7392.3|7392.1|7389.3|7395.1|7392.3|7392.1|7389.3|54
1624930350000|2021-06-29 01:32:30|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|0
1624930360000|2021-06-29 01:32:40|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|1
1624930370000|2021-06-29 01:32:50|7393.6|7390.8|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|176
1624930380000|2021-06-29 01:33:00|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|1
1624930390000|2021-06-29 01:33:10|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|0
1624930430000|2021-06-29 01:33:50|||||||||1
1624930460000|2021-06-29 01:34:20|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|2
1624930470000|2021-06-29 01:34:30|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1624930480000|2021-06-29 01:34:40|||||||||1
1624930490000|2021-06-29 01:34:50|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|3
1624930510000|2021-06-29 01:35:10|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|2
1624930520000|2021-06-29 01:35:20|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|3
1624930540000|2021-06-29 01:35:40|7393.6|7390.8|7392.6|7389.8|7393.6|7390.8|7392.6|7389.8|1
1624930550000|2021-06-29 01:35:50|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|6
1624930580000|2021-06-29 01:36:20|7391.6|7388.8|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|17
1624930600000|2021-06-29 01:36:40|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|0
1624930610000|2021-06-29 01:36:50|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7391.1|7388.3|10
1624930630000|2021-06-29 01:37:10|7392.6|7389.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|6
1624930640000|2021-06-29 01:37:20|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|0
1624930650000|2021-06-29 01:37:30|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|0
1624930670000|2021-06-29 01:37:50|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|1
1624930690000|2021-06-29 01:38:10|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|0
1624930700000|2021-06-29 01:38:20|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|0
1624930710000|2021-06-29 01:38:30|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|0
1624930720000|2021-06-29 01:38:40|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|0
1624930740000|2021-06-29 01:39:00|7392.6|7389.8|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|0
1624930750000|2021-06-29 01:39:10|7392.1|7389.3|7392.1|7389.3|7392.6|7389.8|7391.6|7388.8|3
1624930760000|2021-06-29 01:39:20|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|4
1624930770000|2021-06-29 01:39:30|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.1|7390.3|7
1624930780000|2021-06-29 01:39:40|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.1|7390.3|3
1624930790000|2021-06-29 01:39:50|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7
1624930800000|2021-06-29 01:40:00|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.1|7390.3|24
1624930810000|2021-06-29 01:40:10|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|5
1624930820000|2021-06-29 01:40:20|||||||||3
1624930830000|2021-06-29 01:40:30|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|1
1624930840000|2021-06-29 01:40:40|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|1
1624930850000|2021-06-29 01:40:50|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|0
1624930860000|2021-06-29 01:41:00|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|0
1624930870000|2021-06-29 01:41:10|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|0
1624930880000|2021-06-29 01:41:20|7394.1|7391.3|7395.6|7392.8|7395.6|7392.8|7394.1|7391.3|1
1624930890000|2021-06-29 01:41:30|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|45
1624930900000|2021-06-29 01:41:40|||||||||20
1624930910000|2021-06-29 01:41:50|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|1
1624930930000|2021-06-29 01:42:10|7395.6|7392.8|7395.1|7392.3|7395.6|7392.8|7395.1|7392.3|1
1624930940000|2021-06-29 01:42:20|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7394.6|7391.8|1
1624930950000|2021-06-29 01:42:30|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|1
1624930970000|2021-06-29 01:42:50|7394.6|7391.8|7393.6|7390.8|7394.6|7391.8|7393.6|7390.8|10
1624930980000|2021-06-29 01:43:00|||||||||1
1624930990000|2021-06-29 01:43:10|7394.1|7391.3|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|1
1624931000000|2021-06-29 01:43:20|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|0
1624931010000|2021-06-29 01:43:30|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.6|7390.8|4
1624931020000|2021-06-29 01:43:40|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|0
1624931040000|2021-06-29 01:44:00|7394.1|7391.3|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|1
1624931050000|2021-06-29 01:44:10|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|0
1624931060000|2021-06-29 01:44:20|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|0
1624931070000|2021-06-29 01:44:30|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1624931080000|2021-06-29 01:44:40|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|0
1624931100000|2021-06-29 01:45:00|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|2
1624931110000|2021-06-29 01:45:10|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|5
1624931120000|2021-06-29 01:45:20|7392.6|7389.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|5
1624931130000|2021-06-29 01:45:30|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|1
1624931140000|2021-06-29 01:45:40|7393.1|7390.3|7392.6|7389.8|7393.1|7390.3|7392.1|7389.3|1
1624931150000|2021-06-29 01:45:50|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|0
1624931160000|2021-06-29 01:46:00|7391.6|7388.8|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|4
1624931180000|2021-06-29 01:46:20|||||||||2
1624931190000|2021-06-29 01:46:30|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|0
1624931200000|2021-06-29 01:46:40|||||||||1
1624931220000|2021-06-29 01:47:00|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|1
1624931230000|2021-06-29 01:47:10|7392.1|7389.3|7392.1|7389.3|7392.6|7389.8|7391.6|7388.8|1
1624931250000|2021-06-29 01:47:30|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|0
1624931270000|2021-06-29 01:47:50|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.6|7389.8|10
1624931280000|2021-06-29 01:48:00|7393.6|7390.8|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|1
1624931290000|2021-06-29 01:48:10|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|6
1624931300000|2021-06-29 01:48:20|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|55
1624931310000|2021-06-29 01:48:30|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.6|7390.8|0
1624931320000|2021-06-29 01:48:40|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|10
1624931330000|2021-06-29 01:48:50|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|2
1624931340000|2021-06-29 01:49:00|7392.6|7389.8|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|1
1624931350000|2021-06-29 01:49:10|7390.6|7387.8|7389.1|7386.3|7390.6|7387.8|7389.1|7386.3|7
1624931360000|2021-06-29 01:49:20|7388.6|7385.8|7389.1|7386.3|7389.6|7386.8|7388.6|7385.8|7
1624931370000|2021-06-29 01:49:30|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|0
1624931380000|2021-06-29 01:49:40|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|2
1624931390000|2021-06-29 01:49:50|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|0
1624931400000|2021-06-29 01:50:00|7389.6|7386.8|7391.1|7388.3|7391.1|7388.3|7389.6|7386.8|7
1624931410000|2021-06-29 01:50:10|7390.6|7387.8|7390.1|7387.3|7391.1|7388.3|7389.1|7386.3|1
1624931430000|2021-06-29 01:50:30|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7390.1|7387.3|0
1624931440000|2021-06-29 01:50:40|7389.6|7386.8|7391.6|7388.8|7392.1|7389.3|7389.6|7386.8|14
1624931450000|2021-06-29 01:50:50|7392.1|7389.3|7391.6|7388.8|7392.1|7389.3|7391.6|7388.8|2
1624931460000|2021-06-29 01:51:00|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|4
1624931470000|2021-06-29 01:51:10|||||||||1
1624931480000|2021-06-29 01:51:20|7391.6|7388.8|7390.6|7387.8|7392.1|7389.3|7390.6|7387.8|41
1624931490000|2021-06-29 01:51:30|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|1
1624931500000|2021-06-29 01:51:40|||||||||1
1624931510000|2021-06-29 01:51:50|7390.6|7387.8|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|0
1624931520000|2021-06-29 01:52:00|7391.1|7388.3|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|1
1624931530000|2021-06-29 01:52:10|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|0
1624931550000|2021-06-29 01:52:30|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.6|7387.8|1
1624931570000|2021-06-29 01:52:50|7391.6|7388.8|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|0
1624931580000|2021-06-29 01:53:00|7391.6|7388.8|7391.6|7388.8|7392.1|7389.3|7391.1|7388.3|9
1624931590000|2021-06-29 01:53:10|7391.1|7388.3|7392.1|7389.3|7392.6|7389.8|7391.1|7388.3|10
1624931600000|2021-06-29 01:53:20|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|3
1624931610000|2021-06-29 01:53:30|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|4
1624931620000|2021-06-29 01:53:40|7392.6|7389.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|11
1624931640000|2021-06-29 01:54:00|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|0
1624931650000|2021-06-29 01:54:10|7392.6|7389.8|7391.1|7388.3|7392.6|7389.8|7391.1|7388.3|0
1624931660000|2021-06-29 01:54:20|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|0
1624931670000|2021-06-29 01:54:30|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|2
1624931680000|2021-06-29 01:54:40|7391.6|7388.8|7390.6|7387.8|7391.6|7388.8|7390.6|7387.8|0
1624931690000|2021-06-29 01:54:50|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|1
1624931700000|2021-06-29 01:55:00|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|0
1624931710000|2021-06-29 01:55:10|7391.6|7388.8|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|1
1624931720000|2021-06-29 01:55:20|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.6|7387.8|0
1624931730000|2021-06-29 01:55:30|7391.6|7388.8|7392.1|7389.3|7392.6|7389.8|7391.6|7388.8|7
1624931740000|2021-06-29 01:55:40|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|2
1624931750000|2021-06-29 01:55:50|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|2
1624931760000|2021-06-29 01:56:00|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|9
1624931770000|2021-06-29 01:56:10|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|4
1624931780000|2021-06-29 01:56:20|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.6|7390.8|1
1624931790000|2021-06-29 01:56:30|7394.6|7391.8|7395.1|7392.3|7395.6|7392.8|7394.6|7391.8|64
1624931800000|2021-06-29 01:56:40|||||||||1
1624931810000|2021-06-29 01:56:50|7395.6|7392.8|7394.6|7391.8|7395.6|7392.8|7394.6|7391.8|10
1624931820000|2021-06-29 01:57:00|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|50
1624931830000|2021-06-29 01:57:10|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7394.6|7391.8|1
1624931840000|2021-06-29 01:57:20|||||||||3
1624931850000|2021-06-29 01:57:30|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|5
1624931860000|2021-06-29 01:57:40|7394.6|7391.8|7395.6|7392.8|7395.6|7392.8|7394.6|7391.8|15
1624931870000|2021-06-29 01:57:50|7394.6|7391.8|7395.6|7392.8|7395.6|7392.8|7394.6|7391.8|18
1624931880000|2021-06-29 01:58:00|7394.6|7391.8|7395.6|7392.8|7395.6|7392.8|7394.6|7391.8|4
1624931890000|2021-06-29 01:58:10|7396.1|7393.3|7396.6|7393.8|7396.6|7393.8|7396.1|7393.3|0
1624931900000|2021-06-29 01:58:20|7395.6|7392.8|7394.6|7391.8|7395.6|7392.8|7394.6|7391.8|8
1624931910000|2021-06-29 01:58:30|7395.1|7392.3|7394.1|7391.3|7395.6|7392.8|7394.1|7391.3|8
1624931920000|2021-06-29 01:58:40|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1624931930000|2021-06-29 01:58:50|7395.1|7392.3|7395.1|7392.3|7395.6|7392.8|7395.1|7392.3|6
1624931940000|2021-06-29 01:59:00|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|3
1624931950000|2021-06-29 01:59:10|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|4
1624931960000|2021-06-29 01:59:20|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|8
1624931970000|2021-06-29 01:59:30|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|2
1624931980000|2021-06-29 01:59:40|||||||||3
1624931990000|2021-06-29 01:59:50|7396.1|7393.3|7395.6|7392.8|7396.1|7393.3|7395.6|7392.8|2
1624932000000|2021-06-29 02:00:00|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7393.1|7390.3|4
1624932010000|2021-06-29 02:00:10|7395.6|7392.8|7396.6|7393.8|7396.6|7393.8|7395.6|7392.8|22
1624932020000|2021-06-29 02:00:20|7395.6|7392.8|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|1
1624932030000|2021-06-29 02:00:30|7396.6|7393.8|7395.1|7392.3|7396.6|7393.8|7394.6|7391.8|1
1624932060000|2021-06-29 02:01:00|7394.6|7391.8|7394.6|7391.8|7395.1|7392.3|7394.6|7391.8|0
1624932070000|2021-06-29 02:01:10|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|0
1624932100000|2021-06-29 02:01:40|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|5
1624932110000|2021-06-29 02:01:50|7394.6|7391.8|7393.1|7390.3|7394.6|7391.8|7393.1|7390.3|1
1624932120000|2021-06-29 02:02:00|7392.6|7389.8|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|2
1624932130000|2021-06-29 02:02:10|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7392.6|7389.8|0
1624932140000|2021-06-29 02:02:20|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|0
1624932150000|2021-06-29 02:02:30|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|0
1624932160000|2021-06-29 02:02:40|7392.6|7389.8|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|0
1624932170000|2021-06-29 02:02:50|7391.1|7388.3|7390.1|7387.3|7391.6|7388.8|7390.1|7387.3|6
1624932180000|2021-06-29 02:03:00|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|4
1624932190000|2021-06-29 02:03:10|7389.1|7386.3|7390.1|7387.3|7390.6|7387.8|7389.1|7386.3|6
1624932200000|2021-06-29 02:03:20|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|1
1624932210000|2021-06-29 02:03:30|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|5
1624932220000|2021-06-29 02:03:40|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|1
1624932230000|2021-06-29 02:03:50|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|0
1624932240000|2021-06-29 02:04:00|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|1
1624932250000|2021-06-29 02:04:10|||||||||1
1624932260000|2021-06-29 02:04:20|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|1
1624932270000|2021-06-29 02:04:30|7389.6|7386.8|7391.1|7388.3|7391.1|7388.3|7389.6|7386.8|5
1624932280000|2021-06-29 02:04:40|7390.6|7387.8|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|2
1624932290000|2021-06-29 02:04:50|7391.1|7388.3|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|10
1624932300000|2021-06-29 02:05:00|7391.6|7388.8|7391.6|7388.8|7392.1|7389.3|7391.6|7388.8|0
1624932320000|2021-06-29 02:05:20|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|8
1624932330000|2021-06-29 02:05:30|7391.1|7388.3|7391.1|7388.3|7391.6|7388.8|7390.6|7387.8|4
1624932360000|2021-06-29 02:06:00|7391.6|7388.8|7394.1|7391.3|7394.1|7391.3|7391.6|7388.8|19
1624932370000|2021-06-29 02:06:10|7394.6|7391.8|7393.6|7390.8|7394.6|7391.8|7393.6|7390.8|12
1624932380000|2021-06-29 02:06:20|7394.6|7391.8|7393.6|7390.8|7394.6|7391.8|7393.1|7390.3|16
1624932390000|2021-06-29 02:06:30|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|16
1624932400000|2021-06-29 02:06:40|7393.1|7390.3|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|0
1624932410000|2021-06-29 02:06:50|7393.6|7390.8|7392.6|7389.8|7393.6|7390.8|7392.6|7389.8|1
1624932420000|2021-06-29 02:07:00|7391.6|7388.8|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|23
1624932430000|2021-06-29 02:07:10|7391.1|7388.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|0
1624932440000|2021-06-29 02:07:20|7389.6|7386.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|2
1624932450000|2021-06-29 02:07:30|||||||||1
1624932470000|2021-06-29 02:07:50|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|7
1624932480000|2021-06-29 02:08:00|7389.1|7386.3|7387.6|7384.8|7389.1|7386.3|7387.6|7384.8|4
1624932490000|2021-06-29 02:08:10|7388.6|7385.8|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|7
1624932500000|2021-06-29 02:08:20|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|1
1624932510000|2021-06-29 02:08:30|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|4
1624932520000|2021-06-29 02:08:40|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|1
1624932530000|2021-06-29 02:08:50|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|7
1624932540000|2021-06-29 02:09:00|7389.6|7386.8|7389.6|7386.8|7390.1|7387.3|7389.6|7386.8|6
1624932550000|2021-06-29 02:09:10|7390.1|7387.3|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|1
1624932560000|2021-06-29 02:09:20|7391.1|7388.3|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|8
1624932570000|2021-06-29 02:09:30|7390.6|7387.8|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|3
1624932590000|2021-06-29 02:09:50|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7390.1|7387.3|3
1624932600000|2021-06-29 02:10:00|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|4
1624932620000|2021-06-29 02:10:20|7390.6|7387.8|7389.6|7386.8|7390.6|7387.8|7389.6|7386.8|1
1624932630000|2021-06-29 02:10:30|||||||||1
1624932640000|2021-06-29 02:10:40|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|2
1624932650000|2021-06-29 02:10:50|7390.6|7387.8|7392.1|7389.3|7392.1|7389.3|7390.6|7387.8|15
1624932680000|2021-06-29 02:11:20|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.1|7388.3|1
1624932690000|2021-06-29 02:11:30|7391.1|7388.3|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|1
1624932710000|2021-06-29 02:11:50|7391.1|7388.3|7392.6|7389.8|7392.6|7389.8|7391.1|7388.3|10
1624932720000|2021-06-29 02:12:00|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|0
1624932730000|2021-06-29 02:12:10|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|11
1624932740000|2021-06-29 02:12:20|7392.6|7389.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|10
1624932750000|2021-06-29 02:12:30|7393.1|7390.3|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|0
1624932760000|2021-06-29 02:12:40|7393.6|7390.8|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|0
1624932770000|2021-06-29 02:12:50|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.6|7389.8|3
1624932780000|2021-06-29 02:13:00|7393.6|7390.8|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|2
1624932790000|2021-06-29 02:13:10|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|2
1624932800000|2021-06-29 02:13:20|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|3
1624932820000|2021-06-29 02:13:40|7394.1|7391.3|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|0
1624932830000|2021-06-29 02:13:50|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|10
1624932840000|2021-06-29 02:14:00|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|13
1624932850000|2021-06-29 02:14:10|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|1
1624932870000|2021-06-29 02:14:30|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.6|7390.8|0
1624932880000|2021-06-29 02:14:40|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|1
1624932890000|2021-06-29 02:14:50|||||||||1
1624932900000|2021-06-29 02:15:00|7393.1|7390.3|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|3
1624932910000|2021-06-29 02:15:10|7391.6|7388.8|7389.6|7386.8|7391.6|7388.8|7389.6|7386.8|64
1624932920000|2021-06-29 02:15:20|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|6
1624932940000|2021-06-29 02:15:40|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.6|7387.8|6
1624932960000|2021-06-29 02:16:00|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|6
1624932970000|2021-06-29 02:16:10|7389.6|7386.8|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|3
1624933010000|2021-06-29 02:16:50|||||||||28
1624933020000|2021-06-29 02:17:00|||||||||1
1624933030000|2021-06-29 02:17:10|||||||||1
1624933040000|2021-06-29 02:17:20|||||||||1
1624933050000|2021-06-29 02:17:30|7388.1|7385.3|7387.6|7384.8|7388.6|7385.8|7387.6|7384.8|4
1624933080000|2021-06-29 02:18:00|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|3
1624933090000|2021-06-29 02:18:10|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|5
1624933100000|2021-06-29 02:18:20|7386.1|7383.3|7385.1|7382.3|7386.6|7383.8|7385.1|7382.3|4
1624933110000|2021-06-29 02:18:30|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.1|7382.3|6
1624933120000|2021-06-29 02:18:40|7385.1|7382.3|7385.6|7382.8|7385.6|7382.8|7385.1|7382.3|1
1624933130000|2021-06-29 02:18:50|||||||||1
1624933140000|2021-06-29 02:19:00|7385.1|7382.3|7386.1|7383.3|7386.6|7383.8|7384.6|7381.8|30
1624933150000|2021-06-29 02:19:10|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.1|7383.3|2
1624933160000|2021-06-29 02:19:20|7387.6|7384.8|7388.6|7385.8|7389.1|7386.3|7387.1|7384.3|32
1624933180000|2021-06-29 02:19:40|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|0
1624933200000|2021-06-29 02:20:00|7389.6|7386.8|7387.6|7384.8|7389.6|7386.8|7387.6|7384.8|44
1624933210000|2021-06-29 02:20:10|7389.2|7385.2|7387.6|7384.8|7389.2|7385.8|7387.6|7384.8|35
1624933220000|2021-06-29 02:20:20|7388.1|7385.3|7388.6|7385.8|7388.6|7385.8|7388.1|7385.3|1
1624933240000|2021-06-29 02:20:40|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|2
1624933250000|2021-06-29 02:20:50|7388.1|7385.3|7387.6|7384.8|7388.1|7385.3|7387.6|7384.8|4
1624933260000|2021-06-29 02:21:00|7387.1|7384.3|7387.6|7384.8|7387.6|7384.8|7386.6|7383.8|30
1624933270000|2021-06-29 02:21:10|7385.6|7382.8|7387.6|7384.8|7387.6|7384.8|7385.6|7382.8|21
1624933280000|2021-06-29 02:21:20|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7386.6|7383.8|12
1624933300000|2021-06-29 02:21:40|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|1
1624933310000|2021-06-29 02:21:50|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7386.6|7383.8|0
1624933340000|2021-06-29 02:22:20|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|5
1624933350000|2021-06-29 02:22:30|||||||||1
1624933360000|2021-06-29 02:22:40|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|1
1624933390000|2021-06-29 02:23:10|||||||||3
1624933410000|2021-06-29 02:23:30|||||||||1
1624933420000|2021-06-29 02:23:40|||||||||1
1624933430000|2021-06-29 02:23:50|||||||||1
1624933450000|2021-06-29 02:24:10|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|2
1624933460000|2021-06-29 02:24:20|7387.6|7384.8|7388.1|7385.3|7388.1|7385.3|7387.6|7384.8|1
1624933470000|2021-06-29 02:24:30|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|1
1624933510000|2021-06-29 02:25:10|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|1
1624933520000|2021-06-29 02:25:20|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|0
1624933540000|2021-06-29 02:25:40|7386.1|7383.3|7386.6|7383.8|7386.6|7383.8|7386.1|7383.3|4
1624933550000|2021-06-29 02:25:50|7384.6|7381.8|7387.6|7384.8|7387.6|7384.8|7384.6|7381.8|59
1624933560000|2021-06-29 02:26:00|||||||||1
1624933580000|2021-06-29 02:26:20|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|5
1624933590000|2021-06-29 02:26:30|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|0
1624933640000|2021-06-29 02:27:20|||||||||1
1624933650000|2021-06-29 02:27:30|7385.6|7382.8|7385.6|7382.8|7386.6|7383.8|7385.1|7382.3|38
1624933660000|2021-06-29 02:27:40|7386.1|7383.3|7385.6|7382.8|7386.1|7383.3|7385.6|7382.8|26
1624933670000|2021-06-29 02:27:50|||||||||1
1624933680000|2021-06-29 02:28:00|7386.6|7383.8|7387.6|7384.8|7388.5|7385.7|7386.6|7383.8|53
1624933700000|2021-06-29 02:28:20|||||||||2
1624933710000|2021-06-29 02:28:30|||||||||12
1624933720000|2021-06-29 02:28:40|7387.1|7384.3|7387.6|7384.8|7387.6|7384.8|7387.1|7384.3|11
1624933730000|2021-06-29 02:28:50|||||||||1
1624933740000|2021-06-29 02:29:00|||||||||2
1624933750000|2021-06-29 02:29:10|||||||||2
1624933800000|2021-06-29 02:30:00|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387|7384.2|25
1624933810000|2021-06-29 02:30:10|7387.6|7384.8|7389.5|7386.7|7390.1|7386.7|7387.6|7384.8|25
1624933820000|2021-06-29 02:30:20|7388.5|7385.7|7389.6|7386.8|7389.6|7386.8|7388.1|7385.3|6
1624933830000|2021-06-29 02:30:30|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.1|7386.3|4
1624933840000|2021-06-29 02:30:40|7389.1|7386.3|7389.5|7386.7|7389.5|7386.7|7389|7386.2|1
1624933850000|2021-06-29 02:30:50|7389.1|7386.3|7389|7386.2|7389.5|7386.7|7389|7386.2|0
1624933860000|2021-06-29 02:31:00|7389.5|7386.7|7388|7385.2|7389.5|7386.7|7387.6|7384.8|2
1624933880000|2021-06-29 02:31:20|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|0
1624933890000|2021-06-29 02:31:30|7388|7385.2|7388.5|7385.7|7388.5|7385.7|7388|7385.2|0
1624933900000|2021-06-29 02:31:40|7388|7385.2|7387.5|7384.7|7388|7385.2|7387.5|7384.7|3
1624933910000|2021-06-29 02:31:50|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|2
1624933920000|2021-06-29 02:32:00|7386.5|7383.7|7386.5|7383.7|7387|7384.2|7386.5|7383.7|5
1624933930000|2021-06-29 02:32:10|7386|7383.2|7386.5|7383.7|7386.5|7383.7|7386|7383.2|1
1624933940000|2021-06-29 02:32:20|7386|7383.2|7386.5|7383.7|7386.5|7383.7|7386|7383.2|0
1624933950000|2021-06-29 02:32:30|7387|7384.2|7387|7384.2|7387.5|7384.7|7387|7384.2|1
1624933960000|2021-06-29 02:32:40|||||||||1
1624933980000|2021-06-29 02:33:00|||||||||1
1624933990000|2021-06-29 02:33:10|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|0
1624934000000|2021-06-29 02:33:20|7386|7383.2|7385.5|7382.7|7386|7383.2|7384.5|7381.7|5
1624934010000|2021-06-29 02:33:30|7385|7382.2|7384|7381.2|7385.5|7382.7|7384|7381.2|1
1624934020000|2021-06-29 02:33:40|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1624934030000|2021-06-29 02:33:50|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|1
1624934040000|2021-06-29 02:34:00|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|0
1624934050000|2021-06-29 02:34:10|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|1
1624934060000|2021-06-29 02:34:20|||||||||1
1624934070000|2021-06-29 02:34:30|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383|7380.2|2
1624934080000|2021-06-29 02:34:40|||||||||2
1624934100000|2021-06-29 02:35:00|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|3
1624934110000|2021-06-29 02:35:10|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1624934120000|2021-06-29 02:35:20|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|0
1624934130000|2021-06-29 02:35:30|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|1
1624934150000|2021-06-29 02:35:50|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|1
1624934160000|2021-06-29 02:36:00|7386|7383.2|7385|7382.2|7386|7383.2|7385|7382.2|1
1624934180000|2021-06-29 02:36:20|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|1
1624934190000|2021-06-29 02:36:30|7385|7382.2|7384.5|7381.7|7385|7382.2|7384.5|7381.7|0
1624934200000|2021-06-29 02:36:40|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1624934240000|2021-06-29 02:37:20|7385.5|7382.7|7385|7382.2|7385.5|7382.7|7385|7382.2|1
1624934250000|2021-06-29 02:37:30|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1624934270000|2021-06-29 02:37:50|||||||||1
1624934280000|2021-06-29 02:38:00|7384|7381.2|7383|7380.2|7384|7381.2|7383|7380.2|3
1624934290000|2021-06-29 02:38:10|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|1
1624934300000|2021-06-29 02:38:20|||||||||1
1624934310000|2021-06-29 02:38:30|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|3
1624934320000|2021-06-29 02:38:40|7383.5|7380.7|7384|7381.2|7384|7381.2|7383.5|7380.7|1
1624934340000|2021-06-29 02:39:00|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1624934350000|2021-06-29 02:39:10|7384|7381.2|7383.5|7380.7|7384|7381.2|7383.5|7380.7|4
1624934360000|2021-06-29 02:39:20|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|12
1624934370000|2021-06-29 02:39:30|7385.5|7382.7|7385|7382.2|7386|7383.2|7385|7382.2|9
1624934380000|2021-06-29 02:39:40|7384.5|7381.7|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|10
1624934390000|2021-06-29 02:39:50|7385|7382.2|7384|7381.2|7385|7382.2|7384|7381.2|1
1624934400000|2021-06-29 02:40:00|||||||||14
1624934410000|2021-06-29 02:40:10|7383.5|7380.7|7384|7381.2|7384|7381.2|7383|7380.2|1
1624934430000|2021-06-29 02:40:30|||||||||2
1624934440000|2021-06-29 02:40:40|7384.5|7381.7|7385|7382.2|7385|7382.2|7384|7381.2|6
1624934450000|2021-06-29 02:40:50|7385.5|7382.7|7385|7382.2|7385.5|7382.7|7385|7382.2|4
1624934460000|2021-06-29 02:41:00|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|5
1624934470000|2021-06-29 02:41:10|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|1
1624934490000|2021-06-29 02:41:30|||||||||1
1624934500000|2021-06-29 02:41:40|7384|7381.2|7384|7381.2|7384|7381.2|7383.5|7380.7|2
1624934510000|2021-06-29 02:41:50|7383.5|7380.7|7384|7381.2|7384|7381.2|7383.5|7380.7|0
1624934520000|2021-06-29 02:42:00|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|7
1624934530000|2021-06-29 02:42:10|7384|7381.2|7383.5|7380.7|7384|7381.2|7383.5|7380.7|0
1624934540000|2021-06-29 02:42:20|7384|7381.2|7382.5|7379.7|7384|7381.2|7382.5|7379.7|3
1624934560000|2021-06-29 02:42:40|7382|7379.2|7382|7379.2|7382.5|7379.7|7381.5|7378.7|3
1624934570000|2021-06-29 02:42:50|7381.5|7378.7|7381.5|7378.7|7382|7379.2|7381.5|7378.7|2
1624934580000|2021-06-29 02:43:00|||||||||1
1624934600000|2021-06-29 02:43:20|||||||||91
1624934610000|2021-06-29 02:43:30|||||||||2
1624934620000|2021-06-29 02:43:40|7382|7379.2|7382|7379.2|7382|7379.2|7382|7379.2|2
1624934650000|2021-06-29 02:44:10|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|0
1624934660000|2021-06-29 02:44:20|7381.5|7378.7|7382.5|7379.7|7382.5|7379.7|7381.5|7378.7|2
1624934670000|2021-06-29 02:44:30|||||||||1
1624934680000|2021-06-29 02:44:40|||||||||1
1624934690000|2021-06-29 02:44:50|7382|7379.2|7381.5|7378.7|7382|7379.2|7381.5|7378.7|0
1624934700000|2021-06-29 02:45:00|||||||||1
1624934710000|2021-06-29 02:45:10|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|5
1624934720000|2021-06-29 02:45:20|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|1
1624934730000|2021-06-29 02:45:30|||||||||1
1624934740000|2021-06-29 02:45:40|7382.5|7379.7|7383.5|7380.7|7383.5|7380.7|7382.5|7379.7|3
1624934750000|2021-06-29 02:45:50|7382.5|7379.7|7382|7379.2|7383|7380.2|7382|7379.2|4
1624934760000|2021-06-29 02:46:00|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|2
1624934770000|2021-06-29 02:46:10|7381.5|7378.7|7382|7379.2|7382|7379.2|7381|7378.2|1
1624934780000|2021-06-29 02:46:20|7381.5|7378.7|7381.5|7378.7|7382|7379.2|7381.5|7378.7|2
1624934790000|2021-06-29 02:46:30|7382|7379.2|7382|7379.2|7382|7379.2|7381.5|7378.7|1
1624934800000|2021-06-29 02:46:40|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|1
1624934810000|2021-06-29 02:46:50|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|1
1624934820000|2021-06-29 02:47:00|7382.5|7379.7|7383|7380.2|7383.5|7380.7|7382.5|7379.7|3
1624934830000|2021-06-29 02:47:10|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|3
1624934840000|2021-06-29 02:47:20|7383.5|7380.7|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|2
1624934850000|2021-06-29 02:47:30|7383.5|7380.7|7384|7381.2|7384|7381.2|7383.5|7380.7|1
1624934870000|2021-06-29 02:47:50|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1624934880000|2021-06-29 02:48:00|7384|7381.2|7383.5|7380.7|7384|7381.2|7383.5|7380.7|1
1624934900000|2021-06-29 02:48:20|7384|7381.2|7383.5|7380.7|7384.5|7381.7|7383.5|7380.7|5
1624934910000|2021-06-29 02:48:30|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|3
1624934920000|2021-06-29 02:48:40|7383.5|7380.7|7385.5|7382.7|7386|7383.2|7383.5|7380.7|7
1624934940000|2021-06-29 02:49:00|||||||||3
1624934950000|2021-06-29 02:49:10|||||||||1
1624934960000|2021-06-29 02:49:20|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|5
1624934970000|2021-06-29 02:49:30|7384.5|7381.7|7384.5|7381.7|7385|7382.2|7384.5|7381.7|10
1624934980000|2021-06-29 02:49:40|7385|7382.2|7382.5|7379.7|7385|7382.2|7382.5|7379.7|8
1624934990000|2021-06-29 02:49:50|7383.5|7380.7|7384|7381.2|7384|7381.2|7383|7380.2|5
1624935000000|2021-06-29 02:50:00|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7382.5|7379.7|1
1624935010000|2021-06-29 02:50:10|7384|7381.2|7384.5|7381.7|7385.5|7382.7|7384|7381.2|0
1624935020000|2021-06-29 02:50:20|7384|7381.2|7384|7381.2|7384.5|7381.7|7384|7381.2|5
1624935030000|2021-06-29 02:50:30|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|1
1624935060000|2021-06-29 02:51:00|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|0
1624935070000|2021-06-29 02:51:10|7385|7382.2|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|1
1624935080000|2021-06-29 02:51:20|||||||||2
1624935090000|2021-06-29 02:51:30|7384|7381.2|7384|7381.2|7384.5|7381.7|7384|7381.2|1
1624935100000|2021-06-29 02:51:40|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7383|7380.2|0
1624935130000|2021-06-29 02:52:10|7383.5|7380.7|7384|7381.2|7384.5|7381.7|7383.5|7380.7|0
1624935170000|2021-06-29 02:52:50|7383.5|7380.7|7384|7381.2|7384|7381.2|7383.5|7380.7|1
1624935180000|2021-06-29 02:53:00|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7383|7380.2|0
1624935190000|2021-06-29 02:53:10|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|2
1624935200000|2021-06-29 02:53:20|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7381.5|7378.7|0
1624935210000|2021-06-29 02:53:30|||||||||3
1624935220000|2021-06-29 02:53:40|7382|7379.2|7382|7379.2|7382.5|7379.7|7382|7379.2|0
1624935230000|2021-06-29 02:53:50|7382.5|7379.7|7382|7379.2|7382.5|7379.7|7382|7379.2|0
1624935240000|2021-06-29 02:54:00|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7379.5|7376.7|21
1624935250000|2021-06-29 02:54:10|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|0
1624935260000|2021-06-29 02:54:20|7380.5|7377.7|7380.5|7377.7|7381|7378.2|7380|7377.2|7
1624935270000|2021-06-29 02:54:30|7380|7377.2|7381.5|7378.7|7381.5|7378.7|7380|7377.2|0
1624935280000|2021-06-29 02:54:40|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|0
1624935290000|2021-06-29 02:54:50|7380.5|7377.7|7380.5|7377.7|7381|7378.2|7380.5|7377.7|9
1624935300000|2021-06-29 02:55:00|7381|7378.2|7381|7378.2|7381.5|7378.7|7381|7378.2|2
1624935310000|2021-06-29 02:55:10|7380.5|7377.7|7381.5|7378.7|7382.5|7379.7|7380.5|7377.7|4
1624935320000|2021-06-29 02:55:20|7382|7379.2|7382|7379.2|7382|7379.2|7381|7378.2|1
1624935330000|2021-06-29 02:55:30|7381.5|7378.7|7381|7378.2|7381.5|7378.7|7381|7378.2|0
1624935340000|2021-06-29 02:55:40|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|4
1624935350000|2021-06-29 02:55:50|7381.5|7378.7|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|1
1624935370000|2021-06-29 02:56:10|7380|7377.2|7380.5|7377.7|7381.5|7378.7|7379.5|7376.7|12
1624935380000|2021-06-29 02:56:20|7381|7378.2|7382|7379.2|7382|7379.2|7381|7378.2|2
1624935390000|2021-06-29 02:56:30|7381.5|7378.7|7382.5|7379.7|7383|7380.2|7381.5|7378.7|2
1624935400000|2021-06-29 02:56:40|7382|7379.2|7383|7380.2|7383|7380.2|7382|7379.2|2
1624935410000|2021-06-29 02:56:50|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|2
1624935420000|2021-06-29 02:57:00|7383.5|7380.7|7384.5|7381.7|7385|7382.2|7383.5|7380.7|6
1624935430000|2021-06-29 02:57:10|||||||||1
1624935440000|2021-06-29 02:57:20|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|0
1624935450000|2021-06-29 02:57:30|7384|7381.2|7383.5|7380.7|7384|7381.2|7382.5|7379.7|9
1624935460000|2021-06-29 02:57:40|7383|7380.2|7383|7380.2|7384|7381.2|7382.5|7379.7|2
1624935470000|2021-06-29 02:57:50|7382.5|7379.7|7382.5|7379.7|7383|7380.2|7381.5|7378.7|1
1624935480000|2021-06-29 02:58:00|7382|7379.2|7381.5|7378.7|7382|7379.2|7381|7378.2|0
1624935490000|2021-06-29 02:58:10|7382|7379.2|7382.5|7379.7|7382.5|7379.7|7382|7379.2|1
1624935500000|2021-06-29 02:58:20|7383|7380.2|7381.5|7378.7|7383|7380.2|7381|7378.2|1
1624935510000|2021-06-29 02:58:30|7382|7379.2|7380.5|7377.7|7382|7379.2|7380|7377.2|3
1624935520000|2021-06-29 02:58:40|7381|7378.2|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|0
1624935530000|2021-06-29 02:58:50|7381|7378.2|7381.5|7378.7|7381.5|7378.7|7381|7378.2|5
1624935540000|2021-06-29 02:59:00|7382|7379.2|7380.5|7377.7|7382|7379.2|7380.5|7377.7|7
1624935550000|2021-06-29 02:59:10|7380|7377.2|7380|7377.2|7380.5|7377.7|7380|7377.2|5
1624935560000|2021-06-29 02:59:20|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|4
1624935570000|2021-06-29 02:59:30|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|5
1624935580000|2021-06-29 02:59:40|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|1
1624935590000|2021-06-29 02:59:50|||||||||1
1624935600000|2021-06-29 03:00:00|7379.5|7376.7|7378.5|7375.7|7379.5|7376.7|7378.5|7375.7|14
1624935610000|2021-06-29 03:00:10|7379.5|7376.7|7380|7377.2|7380|7377.2|7379.5|7376.7|6
1624935620000|2021-06-29 03:00:20|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|6
1624935630000|2021-06-29 03:00:30|7379|7376.2|7379|7376.2|7379|7376.2|7377.5|7374.7|23
1624935640000|2021-06-29 03:00:40|7378.5|7375.7|7379|7376.2|7379.5|7376.7|7378.5|7375.7|0
1624935650000|2021-06-29 03:00:50|7378.5|7375.7|7380|7377.2|7380|7377.2|7378|7375.2|1
1624935670000|2021-06-29 03:01:10|7380.5|7377.7|7381|7378.2|7381|7378.2|7380.5|7377.7|0
1624935680000|2021-06-29 03:01:20|7381.5|7378.7|7381.5|7378.7|7382|7379.2|7381.5|7378.7|1
1624935690000|2021-06-29 03:01:30|7380.5|7377.7|7381.5|7378.7|7381.5|7378.7|7380|7377.2|3
1624935710000|2021-06-29 03:01:50|7382|7379.2|7381.5|7378.7|7382|7379.2|7381.5|7378.7|5
1624935720000|2021-06-29 03:02:00|||||||||1
1624935730000|2021-06-29 03:02:10|7382|7379.2|7381.5|7378.7|7382|7379.2|7381.5|7378.7|1
1624935740000|2021-06-29 03:02:20|7382|7379.2|7382|7379.2|7382|7379.2|7381.5|7378.7|8
1624935750000|2021-06-29 03:02:30|7382.5|7379.7|7383.5|7380.7|7383.5|7380.7|7382.5|7379.7|4
1624935760000|2021-06-29 03:02:40|||||||||2
1624935770000|2021-06-29 03:02:50|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|1
1624935780000|2021-06-29 03:03:00|7383|7380.2|7383.5|7380.7|7384|7381.2|7382.5|7379.7|0
1624935790000|2021-06-29 03:03:10|7384|7381.2|7383.5|7380.7|7384|7381.2|7383.5|7380.7|1
1624935800000|2021-06-29 03:03:20|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|1
1624935820000|2021-06-29 03:03:40|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|3
1624935840000|2021-06-29 03:04:00|7383.5|7380.7|7383.5|7380.7|7384|7381.2|7383.5|7380.7|5
1624935850000|2021-06-29 03:04:10|7384|7381.2|7382.5|7379.7|7384.5|7381.7|7382|7379.2|4
1624935860000|2021-06-29 03:04:20|7383|7380.2|7383|7380.2|7384|7381.2|7383|7380.2|4
1624935870000|2021-06-29 03:04:30|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|1
1624935880000|2021-06-29 03:04:40|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|1
1624935890000|2021-06-29 03:04:50|7383|7380.2|7382.5|7379.7|7383|7380.2|7382.5|7379.7|1
1624935900000|2021-06-29 03:05:00|7382|7379.2|7382|7379.2|7382|7379.2|7381.5|7378.7|1
1624935910000|2021-06-29 03:05:10|7382.5|7379.7|7382|7379.2|7382.5|7379.7|7382|7379.2|1
1624935920000|2021-06-29 03:05:20|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|0
1624935930000|2021-06-29 03:05:30|7381.5|7378.7|7381.5|7378.7|7382|7379.2|7381.5|7378.7|0
1624935940000|2021-06-29 03:05:40|7382|7379.2|7382|7379.2|7382|7379.2|7382|7379.2|0
1624935950000|2021-06-29 03:05:50|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|2
1624935960000|2021-06-29 03:06:00|7381|7378.2|7381|7378.2|7381|7378.2|7380.5|7377.7|27
1624935970000|2021-06-29 03:06:10|7382.5|7379.7|7382.5|7379.7|7383|7380.2|7382.5|7379.7|45
1624935980000|2021-06-29 03:06:20|7383|7380.2|7383.5|7380.7|7383.5|7380.7|7383|7380.2|5
1624935990000|2021-06-29 03:06:30|||||||||5
1624936000000|2021-06-29 03:06:40|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|22
1624936010000|2021-06-29 03:06:50|||||||||7
1624936030000|2021-06-29 03:07:10|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|4
1624936040000|2021-06-29 03:07:20|7383.5|7380.7|7384|7381.2|7384.5|7381.7|7383.5|7380.7|15
1624936050000|2021-06-29 03:07:30|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7383|7380.2|0
1624936070000|2021-06-29 03:07:50|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7383|7380.2|0
1624936080000|2021-06-29 03:08:00|7383.5|7380.7|7377.5|7374.7|7383.5|7380.7|7377.5|7374.7|47
1624936090000|2021-06-29 03:08:10|||||||||21
1624936100000|2021-06-29 03:08:20|7376.5|7373.7|7375.5|7372.7|7377.5|7374.7|7375.5|7372.7|69
1624936110000|2021-06-29 03:08:30|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7375.5|7372.7|20
1624936120000|2021-06-29 03:08:40|7376|7373.2|7376|7373.2|7376.5|7373.7|7376|7373.2|8
1624936130000|2021-06-29 03:08:50|7375.5|7372.7|7375.5|7372.7|7376|7373.2|7375.5|7372.7|25
1624936140000|2021-06-29 03:09:00|7376|7373.2|7376.5|7373.7|7377|7374.2|7376|7373.2|8
1624936150000|2021-06-29 03:09:10|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|4
1624936160000|2021-06-29 03:09:20|7377.5|7374.7|7377.5|7374.7|7378|7375.2|7377.5|7374.7|0
1624936170000|2021-06-29 03:09:30|7378|7375.2|7378|7375.2|7378|7375.2|7377.5|7374.7|1
1624936180000|2021-06-29 03:09:40|7378.5|7375.7|7378.5|7375.7|7379|7376.2|7378.5|7375.7|1
1624936190000|2021-06-29 03:09:50|7379|7376.2|7377|7374.2|7379|7376.2|7377|7374.2|29
1624936200000|2021-06-29 03:10:00|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1624936220000|2021-06-29 03:10:20|7377|7374.2|7376.5|7373.7|7377|7374.2|7376.5|7373.7|24
1624936230000|2021-06-29 03:10:30|||||||||1
1624936240000|2021-06-29 03:10:40|7377|7374.2|7376|7373.2|7377|7374.2|7376|7373.2|1
1624936250000|2021-06-29 03:10:50|7376.5|7373.7|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|2
1624936260000|2021-06-29 03:11:00|7376|7373.2|7376|7373.2|7376.5|7373.7|7376|7373.2|4
1624936270000|2021-06-29 03:11:10|7375.5|7372.7|7375.5|7372.7|7376|7373.2|7375|7372.2|169
1624936280000|2021-06-29 03:11:20|||||||||43
1624936290000|2021-06-29 03:11:30|||||||||30
1624936300000|2021-06-29 03:11:40|7374.5|7371.7|7375|7372.2|7375|7372.2|7374.5|7371.7|15
1624936310000|2021-06-29 03:11:50|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|0
1624936320000|2021-06-29 03:12:00|7374.5|7371.7|7374.5|7371.7|7375|7372.2|7374.5|7371.7|3
1624936330000|2021-06-29 03:12:10|||||||||2
1624936340000|2021-06-29 03:12:20|7375|7372.2|7374.5|7371.7|7375|7372.2|7374.5|7371.7|4
1624936350000|2021-06-29 03:12:30|7374|7371.2|7374|7371.2|7374|7371.2|7374|7371.2|3
1624936360000|2021-06-29 03:12:40|7374.5|7371.7|7374|7371.2|7374.5|7371.7|7374|7371.2|3
1624936370000|2021-06-29 03:12:50|7373.5|7370.7|7370|7367.2|7374|7371.2|7369.5|7366.7|73
1624936380000|2021-06-29 03:13:00|7369.5|7366.7|7369|7366.2|7370|7367.2|7368.5|7365.7|16
1624936390000|2021-06-29 03:13:10|7369.5|7366.7|7370|7367.2|7370.5|7367.7|7369.5|7366.7|6
1624936400000|2021-06-29 03:13:20|7370.5|7367.7|7370|7367.2|7370.5|7367.7|7370|7367.2|1
1624936410000|2021-06-29 03:13:30|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|0
1624936420000|2021-06-29 03:13:40|||||||||1
1624936430000|2021-06-29 03:13:50|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|4
1624936440000|2021-06-29 03:14:00|7369.5|7366.7|7369|7366.2|7369.5|7366.7|7368.5|7365.7|26
1624936450000|2021-06-29 03:14:10|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369|7366.2|1
1624936460000|2021-06-29 03:14:20|7369|7366.2|7369|7366.2|7369|7366.2|7369|7366.2|13
1624936470000|2021-06-29 03:14:30|7369.5|7366.7|7369|7366.2|7369.5|7366.7|7369|7366.2|9
1624936480000|2021-06-29 03:14:40|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368|7365.2|28
1624936490000|2021-06-29 03:14:50|7368|7365.2|7368.5|7365.7|7368.5|7365.7|7368|7365.2|6
1624936500000|2021-06-29 03:15:00|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|18
1624936510000|2021-06-29 03:15:10|7368|7365.2|7368|7365.2|7368.5|7365.7|7367.5|7364.7|12
1624936520000|2021-06-29 03:15:20|7367.5|7364.7|7368.5|7365.7|7368.5|7365.7|7367.5|7364.7|36
1624936530000|2021-06-29 03:15:30|7369.5|7366.7|7369|7366.2|7369.5|7366.7|7369|7366.2|15
1624936540000|2021-06-29 03:15:40|7369.5|7366.7|7368.5|7365.7|7369.5|7366.7|7368|7365.2|23
1624936550000|2021-06-29 03:15:50|||||||||6
1624936560000|2021-06-29 03:16:00|7367.5|7364.7|7367.5|7364.7|7368.5|7365.7|7367.5|7364.7|20
1624936570000|2021-06-29 03:16:10|7368|7365.2|7369|7366.2|7369|7366.2|7368|7365.2|10
1624936580000|2021-06-29 03:16:20|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368|7365.2|5
1624936590000|2021-06-29 03:16:30|7368|7365.2|7368.5|7365.7|7369|7366.2|7368|7365.2|49
1624936600000|2021-06-29 03:16:40|7368|7365.2|7368.5|7365.7|7368.5|7365.7|7368|7365.2|5
1624936610000|2021-06-29 03:16:50|7368|7365.2|7368|7365.2|7368.5|7365.7|7367.5|7364.7|14
1624936620000|2021-06-29 03:17:00|7368.5|7365.7|7367.5|7364.7|7368.5|7365.7|7367.5|7364.7|18
1624936630000|2021-06-29 03:17:10|7368|7365.2|7368|7365.2|7368.5|7365.7|7368|7365.2|20
1624936640000|2021-06-29 03:17:20|7367.5|7364.7|7369|7366.2|7369|7366.2|7367.5|7364.7|15
1624936650000|2021-06-29 03:17:30|7370|7367.2|7370.5|7367.7|7370.5|7367.7|7369.5|7366.7|33
1624936660000|2021-06-29 03:17:40|7369.5|7366.7|7369.5|7366.7|7370.5|7367.7|7369.5|7366.7|19
1624936670000|2021-06-29 03:17:50|7370|7367.2|7369.5|7366.7|7370|7367.2|7369|7366.2|7
1624936680000|2021-06-29 03:18:00|7370|7367.2|7369.5|7366.7|7370.5|7367.7|7369.5|7366.7|34
1624936690000|2021-06-29 03:18:10|7370|7367.2|7370.5|7367.7|7370.5|7367.7|7370|7367.2|1
1624936700000|2021-06-29 03:18:20|7369.5|7366.7|7370|7367.2|7370.5|7367.7|7369.5|7366.7|4
1624936710000|2021-06-29 03:18:30|7369.5|7366.7|7369.5|7366.7|7370|7367.2|7368.5|7365.7|8
1624936720000|2021-06-29 03:18:40|7369|7366.2|7370|7367.2|7370|7367.2|7369|7366.2|5
1624936730000|2021-06-29 03:18:50|7369.5|7366.7|7370.5|7367.7|7370.5|7367.7|7369.5|7366.7|16
1624936740000|2021-06-29 03:19:00|7369.5|7366.7|7369.5|7366.7|7370|7367.2|7369.5|7366.7|3
1624936750000|2021-06-29 03:19:10|7369|7366.2|7368.5|7365.7|7369|7366.2|7368.5|7365.7|10
1624936760000|2021-06-29 03:19:20|||||||||6
1624936770000|2021-06-29 03:19:30|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|6
1624936780000|2021-06-29 03:19:40|7368|7365.2|7368|7365.2|7368.5|7365.7|7368|7365.2|28
1624936790000|2021-06-29 03:19:50|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7367.5|7364.7|10
1624936800000|2021-06-29 03:20:00|7369|7366.2|7367.5|7364.7|7369|7366.2|7367.5|7364.7|13
1624936810000|2021-06-29 03:20:10|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|26
1624936820000|2021-06-29 03:20:20|||||||||5
1624936830000|2021-06-29 03:20:30|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|7
1624936840000|2021-06-29 03:20:40|||||||||2
1624936850000|2021-06-29 03:20:50|7368|7365.2|7368.5|7365.7|7368.5|7365.7|7367.5|7364.7|12
1624936860000|2021-06-29 03:21:00|7367.5|7364.7|7369.5|7366.7|7369.5|7366.7|7367.5|7364.7|35
1624936870000|2021-06-29 03:21:10|7369|7366.2|7369.5|7366.7|7369.5|7366.7|7368.5|7365.7|4
1624936890000|2021-06-29 03:21:30|7369|7366.2|7369|7366.2|7369|7366.2|7369|7366.2|2
1624936900000|2021-06-29 03:21:40|7368.5|7365.7|7369|7366.2|7369.5|7366.7|7368.5|7365.7|4
1624936910000|2021-06-29 03:21:50|7369.5|7366.7|7368|7365.2|7370|7367.2|7368|7365.2|6
1624936920000|2021-06-29 03:22:00|7367.5|7364.7|7368|7365.2|7368.5|7365.7|7367.5|7364.7|8
1624936930000|2021-06-29 03:22:10|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368|7365.2|0
1624936940000|2021-06-29 03:22:20|7368|7365.2|7368|7365.2|7368|7365.2|7368|7365.2|0
1624936950000|2021-06-29 03:22:30|7367.5|7364.7|7368|7365.2|7368|7365.2|7367.5|7364.7|9
1624936960000|2021-06-29 03:22:40|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|2
1624936970000|2021-06-29 03:22:50|7368|7365.2|7368|7365.2|7368|7365.2|7368|7365.2|13
1624936980000|2021-06-29 03:23:00|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|6
1624936990000|2021-06-29 03:23:10|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|15
1624937000000|2021-06-29 03:23:20|||||||||12
1624937010000|2021-06-29 03:23:30|7368|7365.2|7369|7366.2|7369.5|7366.7|7368|7365.2|22
1624937020000|2021-06-29 03:23:40|7369.5|7366.7|7368.5|7365.7|7369.5|7366.7|7368.5|7365.7|21
1624937030000|2021-06-29 03:23:50|||||||||10
1624937040000|2021-06-29 03:24:00|7369|7366.2|7369.5|7366.7|7369.5|7366.7|7369|7366.2|12
1624937050000|2021-06-29 03:24:10|7370|7367.2|7370.5|7367.7|7370.5|7367.7|7370|7367.2|10
1624937060000|2021-06-29 03:24:20|7371|7368.2|7370.5|7367.7|7372.5|7369.7|7370|7367.2|27
1624937070000|2021-06-29 03:24:30|7371.5|7368.7|7372|7369.2|7372|7369.2|7371.5|7368.7|28
1624937080000|2021-06-29 03:24:40|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1624937090000|2021-06-29 03:24:50|7371|7368.2|7371.5|7368.7|7371.5|7368.7|7371|7368.2|1
1624937100000|2021-06-29 03:25:00|7371|7368.2|7371|7368.2|7371|7368.2|7370.5|7367.7|5
1624937110000|2021-06-29 03:25:10|7370.5|7367.7|7369.5|7366.7|7370.5|7367.7|7369|7366.2|11
1624937120000|2021-06-29 03:25:20|7369|7366.2|7369|7366.2|7369|7366.2|7369|7366.2|6
1624937130000|2021-06-29 03:25:30|7369.5|7366.7|7370.5|7367.7|7370.5|7367.7|7369|7366.2|3
1624937140000|2021-06-29 03:25:40|7370|7367.2|7369.5|7366.7|7370|7367.2|7369.5|7366.7|4
1624937150000|2021-06-29 03:25:50|7369|7366.2|7368.5|7365.7|7369|7366.2|7368.5|7365.7|4
1624937160000|2021-06-29 03:26:00|7369.4|7366.6|7368.5|7365.7|7369.4|7366.6|7368.5|7365.7|0
1624937170000|2021-06-29 03:26:10|7368|7365.2|7368|7365.2|7368|7365.2|7368|7365.2|2
1624937180000|2021-06-29 03:26:20|7367.5|7364.7|7367.9|7365.1|7368|7365.2|7367.5|7364.7|5
1624937190000|2021-06-29 03:26:30|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|0
1624937200000|2021-06-29 03:26:40|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368|7365.2|5
1624937210000|2021-06-29 03:26:50|7369|7366.2|7370|7367.2|7370|7367.2|7369|7366.2|4
1624937220000|2021-06-29 03:27:00|7369.5|7366.7|7371.5|7368.7|7371.5|7368.7|7369.5|7366.7|8
1624937230000|2021-06-29 03:27:10|7370.5|7367.7|7371.5|7368.7|7371.5|7368.7|7370.5|7367.7|3
1624937240000|2021-06-29 03:27:20|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7370.4|7367.6|10
1624937250000|2021-06-29 03:27:30|7371.9|7369.1|7372.4|7369.6|7372.4|7369.6|7371.5|7368.7|1
1624937260000|2021-06-29 03:27:40|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.4|7369.6|0
1624937270000|2021-06-29 03:27:50|7373|7370.2|7373.5|7370.7|7374|7371.2|7372.5|7369.7|2
1624937280000|2021-06-29 03:28:00|7373.4|7370.6|7373.4|7370.6|7373.9|7371.1|7373.4|7370.6|4
1624937320000|2021-06-29 03:28:40|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|1
1624937330000|2021-06-29 03:28:50|7373.5|7370.7|7373.9|7371.1|7373.9|7371.1|7373.4|7370.6|1
1624937340000|2021-06-29 03:29:00|7373.5|7370.7|7373.5|7370.7|7373.9|7371.1|7373.4|7370.6|59
1624937360000|2021-06-29 03:29:20|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.4|7368.6|8
1624937370000|2021-06-29 03:29:30|7372.4|7369.6|7372.4|7369.6|7372.9|7370.1|7372.4|7369.6|0
1624937380000|2021-06-29 03:29:40|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|0
1624937390000|2021-06-29 03:29:50|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7371.9|7369.1|0
1624937410000|2021-06-29 03:30:10|7371.9|7369.1|7371.9|7369.1|7372.4|7369.6|7370.9|7368.1|1
1624937420000|2021-06-29 03:30:20|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|0
1624937430000|2021-06-29 03:30:30|||||||||7
1624937450000|2021-06-29 03:30:50|7370.9|7368.1|7370.4|7367.6|7370.9|7368.1|7370.4|7367.6|28
1624937460000|2021-06-29 03:31:00|7369.9|7367.1|7370.4|7367.6|7370.4|7367.6|7369.9|7367.1|2
1624937470000|2021-06-29 03:31:10|7369.9|7367.1|7370.4|7367.6|7370.4|7367.6|7369.9|7367.1|0
1624937480000|2021-06-29 03:31:20|7369.9|7367.1|7370.4|7367.6|7370.4|7367.6|7369.9|7367.1|0
1624937490000|2021-06-29 03:31:30|7369.9|7367.1|7370.4|7367.6|7370.4|7367.6|7369.9|7367.1|0
1624937500000|2021-06-29 03:31:40|7371.4|7368.6|7371.4|7368.6|7371.9|7369.1|7370.9|7368.1|15
1624937510000|2021-06-29 03:31:50|7370.9|7368.1|7371.4|7368.6|7371.4|7368.6|7370.9|7368.1|9
1624937530000|2021-06-29 03:32:10|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|1
1624937540000|2021-06-29 03:32:20|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|2
1624937570000|2021-06-29 03:32:50|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|0
1624937590000|2021-06-29 03:33:10|7372.4|7369.6|7371.9|7369.1|7372.9|7370.1|7371.9|7369.1|8
1624937600000|2021-06-29 03:33:20|7371.4|7368.6|7371.9|7369.1|7371.9|7369.1|7371.4|7368.6|0
1624937610000|2021-06-29 03:33:30|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|3
1624937620000|2021-06-29 03:33:40|7371.9|7369.1|7371.4|7368.6|7371.9|7369.1|7371.4|7368.6|1
1624937630000|2021-06-29 03:33:50|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|0
1624937640000|2021-06-29 03:34:00|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1624937660000|2021-06-29 03:34:20|7371.9|7369.1|7372.4|7369.6|7372.4|7369.6|7371.9|7369.1|0
1624937690000|2021-06-29 03:34:50|||||||||11
1624937700000|2021-06-29 03:35:00|7372.9|7370.1|7372.4|7369.6|7372.9|7370.1|7372.4|7369.6|1
1624937750000|2021-06-29 03:35:50|||||||||1
1624937800000|2021-06-29 03:36:40|7371.4|7368.6|7372.4|7369.6|7372.4|7369.6|7371.4|7368.6|21
1624937810000|2021-06-29 03:36:50|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|0
1624937820000|2021-06-29 03:37:00|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1624937830000|2021-06-29 03:37:10|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.4|7369.6|14
1624937870000|2021-06-29 03:37:50|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7371.9|7369.1|6
1624937880000|2021-06-29 03:38:00|7371.4|7368.6|7371.9|7369.1|7372.4|7369.6|7371.4|7368.6|86
1624937890000|2021-06-29 03:38:10|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|39
1624937900000|2021-06-29 03:38:20|7371.4|7368.6|7371.9|7369.1|7371.9|7369.1|7371.4|7368.6|1
1624937930000|2021-06-29 03:38:50|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7371.4|7368.6|0
1624937940000|2021-06-29 03:39:00|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|0
1624937970000|2021-06-29 03:39:30|7371.4|7368.6|7371.9|7369.1|7372.4|7369.6|7371.4|7368.6|11
1624937980000|2021-06-29 03:39:40|7371.4|7368.6|7371.9|7369.1|7371.9|7369.1|7371.4|7368.6|1
1624938000000|2021-06-29 03:40:00|7371.4|7368.6|7371.9|7369.1|7371.9|7369.1|7371.4|7368.6|1
1624938010000|2021-06-29 03:40:10|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7371.4|7368.6|23
1624938020000|2021-06-29 03:40:20|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1624938070000|2021-06-29 03:41:10|7371.9|7369.1|7372.4|7369.6|7372.4|7369.6|7371.9|7369.1|0
1624938090000|2021-06-29 03:41:30|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|2
1624938110000|2021-06-29 03:41:50|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|0
1624938120000|2021-06-29 03:42:00|7372.4|7369.6|7372.4|7369.6|7372.9|7370.1|7372.4|7369.6|11
1624938130000|2021-06-29 03:42:10|7371.4|7368.6|7372.4|7369.6|7372.4|7369.6|7371.4|7368.6|7
1624938140000|2021-06-29 03:42:20|7371.9|7369.1|7371.4|7368.6|7372.4|7369.6|7371.4|7368.6|2
1624938150000|2021-06-29 03:42:30|||||||||25
1624938170000|2021-06-29 03:42:50|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|1
1624938180000|2021-06-29 03:43:00|||||||||2
1624938210000|2021-06-29 03:43:30|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|1
1624938240000|2021-06-29 03:44:00|7374.4|7371.6|7373.4|7370.6|7374.4|7371.6|7373.4|7370.6|5
1624938310000|2021-06-29 03:45:10|||||||||49
1624938320000|2021-06-29 03:45:20|||||||||2
1624938420000|2021-06-29 03:47:00|7374.4|7371.6|7373.9|7371.1|7374.4|7371.6|7373.4|7370.6|2
1624938440000|2021-06-29 03:47:20|7373.4|7370.6|7373.9|7371.1|7373.9|7371.1|7373.4|7370.6|0
1624938460000|2021-06-29 03:47:40|7373.4|7370.6|7374.4|7371.6|7374.4|7371.6|7373.4|7370.6|1
1624938470000|2021-06-29 03:47:50|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|10
1624938480000|2021-06-29 03:48:00|||||||||2
1624938540000|2021-06-29 03:49:00|||||||||12
1624938560000|2021-06-29 03:49:20|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|6
1624938570000|2021-06-29 03:49:30|7374.9|7372.1|7374.4|7371.6|7374.9|7372.1|7374.4|7371.6|3
1624938580000|2021-06-29 03:49:40|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|0
1624938590000|2021-06-29 03:49:50|||||||||6
1624938600000|2021-06-29 03:50:00|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|10
1624938640000|2021-06-29 03:50:40|||||||||3
1624938650000|2021-06-29 03:50:50|||||||||1
1624938720000|2021-06-29 03:52:00|||||||||12
1624938830000|2021-06-29 03:53:50|||||||||1
1624938890000|2021-06-29 03:54:50|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|2
1624938900000|2021-06-29 03:55:00|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|25
1624938910000|2021-06-29 03:55:10|7374.4|7371.6|7375.4|7372.6|7375.4|7372.6|7374.4|7371.6|22
1624938920000|2021-06-29 03:55:20|7374.9|7372.1|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|37
1624938940000|2021-06-29 03:55:40|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|0
1624938980000|2021-06-29 03:56:20|||||||||15
1624938990000|2021-06-29 03:56:30|7373.4|7370.6|7374.4|7371.6|7374.4|7371.6|7373.4|7370.6|2
1624939000000|2021-06-29 03:56:40|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.4|7370.6|9
1624939010000|2021-06-29 03:56:50|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|0
1624939020000|2021-06-29 03:57:00|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|2
1624939080000|2021-06-29 03:58:00|7373.4|7370.6|7374.4|7371.6|7374.4|7371.6|7373.4|7370.6|2
1624939150000|2021-06-29 03:59:10|||||||||2
1624939200000|2021-06-29 04:00:00|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|5
1624939220000|2021-06-29 04:00:20|||||||||1
1624939230000|2021-06-29 04:00:30|||||||||1
1624939240000|2021-06-29 04:00:40|||||||||2
1624939260000|2021-06-29 04:01:00|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|2
1624939280000|2021-06-29 04:01:20|7373.9|7371.1|7373.4|7370.6|7373.9|7371.1|7373.4|7370.6|2
1624939300000|2021-06-29 04:01:40|7373.9|7371.1|7373.4|7370.6|7373.9|7371.1|7373.4|7370.6|4
1624939310000|2021-06-29 04:01:50|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|0
1624939320000|2021-06-29 04:02:00|7374.4|7371.6|7373.4|7370.6|7374.4|7371.6|7373.4|7370.6|0
1624939330000|2021-06-29 04:02:10|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.4|7370.6|3
1624939340000|2021-06-29 04:02:20|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|0
1624939350000|2021-06-29 04:02:30|||||||||4
1624939360000|2021-06-29 04:02:40|7373.4|7370.6|7373.4|7370.6|7373.9|7371.1|7373.4|7370.6|0
1624939370000|2021-06-29 04:02:50|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|0
1624939410000|2021-06-29 04:03:30|||||||||7
1624939420000|2021-06-29 04:03:40|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7373.9|7371.1|0
1624939490000|2021-06-29 04:04:50|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|1
1624939500000|2021-06-29 04:05:00|7374.9|7372.1|7375.4|7372.6|7375.4|7372.6|7374.9|7372.1|0
1624939550000|2021-06-29 04:05:50|7374.9|7372.1|7375.4|7372.6|7375.4|7372.6|7374.9|7372.1|0
1624939560000|2021-06-29 04:06:00|7374.9|7372.1|7375.4|7372.6|7375.4|7372.6|7374.9|7372.1|0
1624939570000|2021-06-29 04:06:10|7374.9|7372.1|7375.4|7372.6|7375.4|7372.6|7374.4|7371.6|2
1624939580000|2021-06-29 04:06:20|7374.9|7372.1|7374.9|7372.1|7375.4|7372.6|7374.4|7371.6|1
1624939600000|2021-06-29 04:06:40|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|0
1624939610000|2021-06-29 04:06:50|7374.9|7372.1|7375.4|7372.6|7375.4|7372.6|7374.9|7372.1|0
1624939660000|2021-06-29 04:07:40|||||||||1
1624939720000|2021-06-29 04:08:40|||||||||8
1624939730000|2021-06-29 04:08:50|||||||||2
1624939770000|2021-06-29 04:09:30|||||||||6
1624939790000|2021-06-29 04:09:50|||||||||17
1624939850000|2021-06-29 04:10:50|7374.4|7371.6|7374.9|7372.1|7374.9|7372.1|7374.4|7371.6|3
1624939860000|2021-06-29 04:11:00|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|1
1624939920000|2021-06-29 04:12:00|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|0
1624939930000|2021-06-29 04:12:10|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|4
1624939940000|2021-06-29 04:12:20|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|8
1624939950000|2021-06-29 04:12:30|||||||||15
1624939960000|2021-06-29 04:12:40|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|200
1624939970000|2021-06-29 04:12:50|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|0
1624940000000|2021-06-29 04:13:20|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|0
1624940010000|2021-06-29 04:13:30|||||||||5
1624940050000|2021-06-29 04:14:10|||||||||24
1624940120000|2021-06-29 04:15:20|||||||||105
1624940130000|2021-06-29 04:15:30|||||||||5
1624940160000|2021-06-29 04:16:00|||||||||1
1624940180000|2021-06-29 04:16:20|||||||||10
1624940190000|2021-06-29 04:16:30|||||||||1
1624940210000|2021-06-29 04:16:50|||||||||2
1624940220000|2021-06-29 04:17:00|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|0
1624940230000|2021-06-29 04:17:10|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|0
1624940240000|2021-06-29 04:17:20|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.4|7373.6|6
1624940250000|2021-06-29 04:17:30|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|0
1624940260000|2021-06-29 04:17:40|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7376.4|7373.6|0
1624940270000|2021-06-29 04:17:50|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7376.4|7373.6|1
1624940280000|2021-06-29 04:18:00|||||||||1
1624940300000|2021-06-29 04:18:20|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|5
1624940320000|2021-06-29 04:18:40|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|1
1624940330000|2021-06-29 04:18:50|7377.4|7374.6|7377.9|7375.1|7377.9|7375.1|7377.4|7374.6|27
1624940340000|2021-06-29 04:19:00|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1624940350000|2021-06-29 04:19:10|||||||||7
1624940380000|2021-06-29 04:19:40|||||||||1
1624940450000|2021-06-29 04:20:50|7377.4|7374.6|7377.9|7375.1|7377.9|7375.1|7377.4|7374.6|1
1624940460000|2021-06-29 04:21:00|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1624940470000|2021-06-29 04:21:10|||||||||1
1624940480000|2021-06-29 04:21:20|||||||||10
1624940520000|2021-06-29 04:22:00|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|6
1624940570000|2021-06-29 04:22:50|||||||||1
1624940600000|2021-06-29 04:23:20|||||||||1
1624940650000|2021-06-29 04:24:10|||||||||1
1624940680000|2021-06-29 04:24:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|6
1624940700000|2021-06-29 04:25:00|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1624940710000|2021-06-29 04:25:10|||||||||12
1624940750000|2021-06-29 04:25:50|7376.8|7374|7377.3|7374.5|7377.3|7374.5|7376.8|7374|10
1624940760000|2021-06-29 04:26:00|7376.4|7373.6|7376.4|7373.6|7376.8|7374|7376.4|7373.6|1
1624940770000|2021-06-29 04:26:10|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7375.8|7373|16
1624940780000|2021-06-29 04:26:20|||||||||1
1624940790000|2021-06-29 04:26:30|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.8|7374|5
1624940800000|2021-06-29 04:26:40|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1624940810000|2021-06-29 04:26:50|7376.8|7374|7376.8|7374|7376.8|7374|7376.3|7373.5|0
1624940820000|2021-06-29 04:27:00|7376.3|7373.5|7377.3|7374.5|7377.3|7374.5|7376.3|7373.5|1
1624940830000|2021-06-29 04:27:10|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|0
1624940850000|2021-06-29 04:27:30|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.8|7374|1
1624940870000|2021-06-29 04:27:50|7377.3|7374.5|7377.8|7375|7377.8|7375|7377.3|7374.5|0
1624940880000|2021-06-29 04:28:00|7377.3|7374.5|7377.8|7375|7377.8|7375|7377.3|7374.5|5
1624940910000|2021-06-29 04:28:30|7377.3|7374.5|7377.3|7374.5|7377.8|7375|7377.3|7374.5|5
1624940920000|2021-06-29 04:28:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1624940930000|2021-06-29 04:28:50|7377.3|7374.5|7377.8|7375|7377.8|7375|7377.3|7374.5|0
1624940940000|2021-06-29 04:29:00|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1624940950000|2021-06-29 04:29:10|7376.8|7374|7377.3|7374.5|7377.3|7374.5|7376.8|7374|0
1624941010000|2021-06-29 04:30:10|7376.8|7374|7377.3|7374.5|7377.3|7374.5|7376.3|7373.5|2
1624941020000|2021-06-29 04:30:20|7376.8|7374|7377.3|7374.5|7377.3|7374.5|7376.8|7374|0
1624941030000|2021-06-29 04:30:30|||||||||16
1624941060000|2021-06-29 04:31:00|||||||||1
1624941070000|2021-06-29 04:31:10|||||||||25
1624941180000|2021-06-29 04:33:00|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|11
1624941210000|2021-06-29 04:33:30|7375.3|7372.5|7376.3|7373.5|7376.3|7373.5|7375.3|7372.5|37
1624941220000|2021-06-29 04:33:40|||||||||30
1624941240000|2021-06-29 04:34:00|||||||||2
1624941270000|2021-06-29 04:34:30|||||||||12
1624941290000|2021-06-29 04:34:50|7375.8|7373|7376.3|7373.5|7376.3|7373.5|7375.8|7373|13
1624941300000|2021-06-29 04:35:00|||||||||1
1624941320000|2021-06-29 04:35:20|7376.8|7374|7376.8|7374|7376.8|7374|7376.3|7373.5|1
1624941380000|2021-06-29 04:36:20|7376.3|7373.5|7376.8|7374|7376.8|7374|7376.3|7373.5|0
1624941390000|2021-06-29 04:36:30|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1624941420000|2021-06-29 04:37:00|||||||||60
1624941440000|2021-06-29 04:37:20|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|2
1624941560000|2021-06-29 04:39:20|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|1
1624941590000|2021-06-29 04:39:50|||||||||2
1624941610000|2021-06-29 04:40:10|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1624941620000|2021-06-29 04:40:20|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|1
1624941670000|2021-06-29 04:41:10|7378.8|7376|7378.8|7376|7378.8|7376|7378.3|7375.5|9
1624941690000|2021-06-29 04:41:30|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1624941840000|2021-06-29 04:44:00|7379.8|7377|7379.8|7377|7379.8|7377|7379.3|7376.5|0
1624941850000|2021-06-29 04:44:10|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1624941860000|2021-06-29 04:44:20|7379.8|7377|7380.3|7377.5|7380.3|7377.5|7379.8|7377|0
1624941870000|2021-06-29 04:44:30|||||||||5
1624941880000|2021-06-29 04:44:40|7380.8|7378|7381.8|7379|7381.8|7379|7380.8|7378|4
1624941890000|2021-06-29 04:44:50|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|6
1624941920000|2021-06-29 04:45:20|||||||||5
1624941930000|2021-06-29 04:45:30|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|2
1624941950000|2021-06-29 04:45:50|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|0
1624942020000|2021-06-29 04:47:00|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|2
1624942050000|2021-06-29 04:47:30|||||||||1
1624942080000|2021-06-29 04:48:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1624942120000|2021-06-29 04:48:40|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|16
1624942150000|2021-06-29 04:49:10|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|0
1624942160000|2021-06-29 04:49:20|||||||||1
1624942180000|2021-06-29 04:49:40|7382.8|7380|7382.3|7379.5|7382.8|7380|7382.3|7379.5|1
1624942200000|2021-06-29 04:50:00|7383.3|7380.5|7382.3|7379.5|7383.3|7380.5|7382.3|7379.5|5
1624942310000|2021-06-29 04:51:50|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|1
1624942320000|2021-06-29 04:52:00|||||||||2
1624942330000|2021-06-29 04:52:10|7383.3|7380.5|7382.8|7380|7383.3|7380.5|7382.8|7380|2
1624942340000|2021-06-29 04:52:20|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1624942380000|2021-06-29 04:53:00|7382.8|7380|7382.8|7380|7382.8|7380|7382.3|7379.5|1
1624942390000|2021-06-29 04:53:10|7382.3|7379.5|7382.8|7380|7382.8|7380|7382.3|7379.5|0
1624942410000|2021-06-29 04:53:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1624942490000|2021-06-29 04:54:50|7381.3|7378.5|7381.8|7379|7381.8|7379|7381.3|7378.5|4
1624942500000|2021-06-29 04:55:00|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1624942510000|2021-06-29 04:55:10|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|0
1624942610000|2021-06-29 04:56:50|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|5
1624942660000|2021-06-29 04:57:40|||||||||3
1624942670000|2021-06-29 04:57:50|||||||||2
1624942740000|2021-06-29 04:59:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7381.8|7379|3
1624942750000|2021-06-29 04:59:10|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1624942760000|2021-06-29 04:59:20|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7381.8|7379|0
1624942780000|2021-06-29 04:59:40|||||||||1
1624942800000|2021-06-29 05:00:00|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|1
1624942830000|2021-06-29 05:00:30|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1624942840000|2021-06-29 05:00:40|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1624942870000|2021-06-29 05:01:10|||||||||48
1624942890000|2021-06-29 05:01:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|1
1624942900000|2021-06-29 05:01:40|||||||||1
1624942950000|2021-06-29 05:02:30|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|2
1624942970000|2021-06-29 05:02:50|7380.3|7377.5|7381.3|7378.5|7381.3|7378.5|7380.3|7377.5|3
1624943020000|2021-06-29 05:03:40|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|45
1624943030000|2021-06-29 05:03:50|7380.3|7377.5|7378.3|7375.5|7380.3|7377.5|7378.3|7375.5|5
1624943040000|2021-06-29 05:04:00|7378.8|7376|7378.8|7376|7379.3|7376.5|7378.8|7376|0
1624943050000|2021-06-29 05:04:10|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7378.8|7376|0
1624943060000|2021-06-29 05:04:20|7378.8|7376|7379.3|7376.5|7379.3|7376.5|7378.8|7376|0
1624943070000|2021-06-29 05:04:30|7378.8|7376|7379.3|7376.5|7379.3|7376.5|7378.8|7376|0
1624943090000|2021-06-29 05:04:50|||||||||2
1624943110000|2021-06-29 05:05:10|7380.3|7377.5|7379.8|7377|7380.3|7377.5|7379.8|7377|5
1624943130000|2021-06-29 05:05:30|7379.3|7376.5|7379.8|7377|7379.8|7377|7379.3|7376.5|1
1624943150000|2021-06-29 05:05:50|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.8|7376|2
1624943180000|2021-06-29 05:06:20|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1624943190000|2021-06-29 05:06:30|||||||||1
1624943200000|2021-06-29 05:06:40|||||||||12
1624943230000|2021-06-29 05:07:10|||||||||1
1624943250000|2021-06-29 05:07:30|||||||||1
1624943300000|2021-06-29 05:08:20|||||||||1
1624943310000|2021-06-29 05:08:30|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|2
1624943320000|2021-06-29 05:08:40|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|0
1624943330000|2021-06-29 05:08:50|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|1
1624943340000|2021-06-29 05:09:00|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|6
1624943390000|2021-06-29 05:09:50|||||||||1
1624943400000|2021-06-29 05:10:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|1
1624943420000|2021-06-29 05:10:20|||||||||4
1624943430000|2021-06-29 05:10:30|||||||||1
1624943470000|2021-06-29 05:11:10|7383.3|7380.5|7380.8|7378|7383.3|7380.5|7380.8|7378|80
1624943480000|2021-06-29 05:11:20|7381.3|7378.5|7381.3|7378.5|7381.8|7379|7381.3|7378.5|39
1624943560000|2021-06-29 05:12:40|||||||||47
1624943610000|2021-06-29 05:13:30|||||||||1
1624943660000|2021-06-29 05:14:20|||||||||3
1624943700000|2021-06-29 05:15:00|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7381.8|7379|7
1624943710000|2021-06-29 05:15:10|7382.8|7380|7383.3|7380.5|7383.8|7381|7382.8|7380|0
1624943720000|2021-06-29 05:15:20|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|0
1624943740000|2021-06-29 05:15:40|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|0
1624943750000|2021-06-29 05:15:50|7384.3|7381.5|7385.3|7382.5|7386.3|7383.5|7384.3|7381.5|29
1624943780000|2021-06-29 05:16:20|||||||||5
1624943800000|2021-06-29 05:16:40|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|2
1624943810000|2021-06-29 05:16:50|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1624943820000|2021-06-29 05:17:00|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|2
1624943850000|2021-06-29 05:17:30|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|1
1624943880000|2021-06-29 05:18:00|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|16
1624943890000|2021-06-29 05:18:10|7382.8|7380|7383.8|7381|7383.8|7381|7382.8|7380|1
1624943930000|2021-06-29 05:18:50|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1624943940000|2021-06-29 05:19:00|7385.2|7382.4|7384.8|7382|7385.3|7382.5|7384.3|7381.5|6
1624943950000|2021-06-29 05:19:10|7384.3|7381.5|7387.8|7385|7388.3|7385.5|7384.3|7381.5|604
1624943960000|2021-06-29 05:19:20|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.8|7385|1
1624943980000|2021-06-29 05:19:40|7387.3|7384.5|7388.8|7386|7388.8|7386|7387.3|7384.5|21
1624943990000|2021-06-29 05:19:50|7388.3|7385.5|7388.3|7385.5|7388.8|7386|7388.3|7385.5|335
1624944000000|2021-06-29 05:20:00|7388.8|7386|7389.2|7386.4|7389.2|7386.4|7388.3|7385.5|1
1624944010000|2021-06-29 05:20:10|7388.3|7385.5|7388.8|7386|7389.3|7386.5|7388.3|7385.5|2
1624944030000|2021-06-29 05:20:30|7388.3|7385.5|7388.8|7386|7389.3|7386.5|7388.3|7385.5|7
1624944040000|2021-06-29 05:20:40|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1624944050000|2021-06-29 05:20:50|7388.8|7386|7388.8|7386|7389.3|7386.5|7388.3|7385.5|3
1624944060000|2021-06-29 05:21:00|7387.8|7385|7387.3|7384.5|7387.8|7385|7386.3|7383.5|6
1624944070000|2021-06-29 05:21:10|||||||||1
1624944120000|2021-06-29 05:22:00|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|1
1624944170000|2021-06-29 05:22:50|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|0
1624944180000|2021-06-29 05:23:00|7386.8|7384|7386.8|7384|7387.3|7384.5|7386.8|7384|0
1624944190000|2021-06-29 05:23:10|7387.2|7384.4|7386.8|7384|7387.2|7384.4|7386.8|7384|1
1624944200000|2021-06-29 05:23:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1624944210000|2021-06-29 05:23:30|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7386.8|7384|0
1624944220000|2021-06-29 05:23:40|7386.8|7384|7387.2|7384.4|7387.2|7384.4|7386.8|7384|2
1624944230000|2021-06-29 05:23:50|7387.3|7384.5|7387.7|7384.9|7387.7|7384.9|7387.3|7384.5|1
1624944250000|2021-06-29 05:24:10|7387.3|7384.5|7386.8|7384|7387.3|7384.5|7386.8|7384|0
1624944260000|2021-06-29 05:24:20|7387.2|7384.4|7387.3|7384.5|7387.3|7384.5|7387.2|7384.4|0
1624944280000|2021-06-29 05:24:40|7387.7|7384.9|7387.8|7385|7388.2|7385.4|7387.7|7384.9|1
1624944290000|2021-06-29 05:24:50|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1624944300000|2021-06-29 05:25:00|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1624944310000|2021-06-29 05:25:10|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|0
1624944320000|2021-06-29 05:25:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1624944330000|2021-06-29 05:25:30|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1624944340000|2021-06-29 05:25:40|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1624944350000|2021-06-29 05:25:50|7386.7|7383.9|7387.2|7384.4|7387.7|7384.9|7386.7|7383.9|0
1624944360000|2021-06-29 05:26:00|7387.7|7384.9|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|0
1624944370000|2021-06-29 05:26:10|7386.8|7384|7387.2|7384.4|7387.2|7384.4|7386.8|7384|0
1624944390000|2021-06-29 05:26:30|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|4
1624944400000|2021-06-29 05:26:40|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|1
1624944410000|2021-06-29 05:26:50|7388.2|7385.4|7388.2|7385.4|7388.7|7385.9|7387.7|7384.9|2
1624944420000|2021-06-29 05:27:00|||||||||2
1624944450000|2021-06-29 05:27:30|7387.8|7385|7387.7|7384.9|7387.8|7385|7387.7|7384.9|0
1624944460000|2021-06-29 05:27:40|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1624944470000|2021-06-29 05:27:50|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1624944500000|2021-06-29 05:28:20|7388.2|7385.4|7388.7|7385.9|7388.7|7385.9|7388.2|7385.4|0
1624944530000|2021-06-29 05:28:50|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|0
1624944540000|2021-06-29 05:29:00|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|4
1624944600000|2021-06-29 05:30:00|7387.2|7384.4|7387.7|7384.9|7388.2|7385.4|7386.7|7383.9|5
1624944610000|2021-06-29 05:30:10|7388.2|7385.4|7388.2|7385.4|7389.2|7386.4|7387.7|7384.9|9
1624944620000|2021-06-29 05:30:20|||||||||1
1624944630000|2021-06-29 05:30:30|7387.7|7384.9|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|3
1624944640000|2021-06-29 05:30:40|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1624944650000|2021-06-29 05:30:50|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|3
1624944660000|2021-06-29 05:31:00|7387.7|7384.9|7388.2|7385.4|7388.2|7385.4|7387.7|7384.9|0
1624944670000|2021-06-29 05:31:10|7389.2|7386.4|7393.2|7390.4|7393.2|7390.4|7389.2|7386.4|41
1624944680000|2021-06-29 05:31:20|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|9
1624944690000|2021-06-29 05:31:30|7392.2|7389.4|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|2
1624944700000|2021-06-29 05:31:40|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.2|7390.4|54
1624944710000|2021-06-29 05:31:50|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.2|7390.4|10
1624944720000|2021-06-29 05:32:00|7394.2|7391.4|7394.2|7391.4|7395.2|7392.4|7393.7|7390.9|0
1624944730000|2021-06-29 05:32:10|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|4
1624944740000|2021-06-29 05:32:20|7394.7|7391.9|7393.7|7390.9|7395.2|7392.4|7393.7|7390.9|49
1624944750000|2021-06-29 05:32:30|7393.2|7390.4|7395.2|7392.4|7395.7|7392.9|7393.2|7390.4|20
1624944760000|2021-06-29 05:32:40|7394.7|7391.9|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|0
1624944770000|2021-06-29 05:32:50|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|0
1624944780000|2021-06-29 05:33:00|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|1
1624944790000|2021-06-29 05:33:10|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|1
1624944800000|2021-06-29 05:33:20|7395.2|7392.4|7395.7|7392.9|7396.2|7393.4|7395.2|7392.4|10
1624944810000|2021-06-29 05:33:30|7395.2|7392.4|7393.7|7390.9|7395.2|7392.4|7393.2|7390.4|6
1624944820000|2021-06-29 05:33:40|7394.2|7391.4|7393.2|7390.4|7394.2|7391.4|7393.2|7390.4|5
1624944840000|2021-06-29 05:34:00|7392.2|7389.4|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|9
1624944850000|2021-06-29 05:34:10|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|1
1624944860000|2021-06-29 05:34:20|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|0
1624944870000|2021-06-29 05:34:30|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|4
1624944900000|2021-06-29 05:35:00|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|0
1624944910000|2021-06-29 05:35:10|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|1
1624944920000|2021-06-29 05:35:20|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|3
1624944930000|2021-06-29 05:35:30|7393.7|7390.9|7393.2|7390.4|7394.2|7391.4|7393.2|7390.4|0
1624944940000|2021-06-29 05:35:40|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|135
1624944950000|2021-06-29 05:35:50|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|3
1624944960000|2021-06-29 05:36:00|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7391.2|7388.4|19
1624944970000|2021-06-29 05:36:10|||||||||14
1624944980000|2021-06-29 05:36:20|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|3
1624945010000|2021-06-29 05:36:50|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|5
1624945020000|2021-06-29 05:37:00|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|1
1624945040000|2021-06-29 05:37:20|7396.2|7393.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|10
1624945050000|2021-06-29 05:37:30|7396.7|7393.9|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|2
1624945060000|2021-06-29 05:37:40|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|1
1624945070000|2021-06-29 05:37:50|||||||||14
1624945080000|2021-06-29 05:38:00|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|0
1624945090000|2021-06-29 05:38:10|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|2
1624945100000|2021-06-29 05:38:20|7398.7|7395.9|7398.7|7395.9|7399.2|7396.4|7397.7|7394.9|6
1624945110000|2021-06-29 05:38:30|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|0
1624945120000|2021-06-29 05:38:40|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1624945130000|2021-06-29 05:38:50|7398.7|7395.9|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|2
1624945140000|2021-06-29 05:39:00|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|1
1624945160000|2021-06-29 05:39:20|7398.2|7395.4|7398.7|7395.9|7399.2|7396.4|7398.2|7395.4|26
1624945170000|2021-06-29 05:39:30|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|1
1624945180000|2021-06-29 05:39:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|0
1624945190000|2021-06-29 05:39:50|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|3
1624945200000|2021-06-29 05:40:00|7398.2|7395.4|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|1
1624945210000|2021-06-29 05:40:10|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|2
1624945220000|2021-06-29 05:40:20|7396.2|7393.4|7394.7|7391.9|7396.7|7393.9|7394.7|7391.9|7
1624945230000|2021-06-29 05:40:30|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|1
1624945240000|2021-06-29 05:40:40|7395.7|7392.9|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|1
1624945250000|2021-06-29 05:40:50|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|1
1624945260000|2021-06-29 05:41:00|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|1
1624945270000|2021-06-29 05:41:10|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|0
1624945280000|2021-06-29 05:41:20|7395.7|7392.9|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|0
1624945290000|2021-06-29 05:41:30|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|0
1624945310000|2021-06-29 05:41:50|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7395.2|7392.4|1
1624945320000|2021-06-29 05:42:00|7396.7|7393.9|7398.2|7395.4|7398.2|7395.4|7396.7|7393.9|6
1624945350000|2021-06-29 05:42:30|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|21
1624945360000|2021-06-29 05:42:40|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|4
1624945370000|2021-06-29 05:42:50|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|5
1624945380000|2021-06-29 05:43:00|7398.7|7395.9|7400.2|7397.4|7400.2|7397.4|7398.7|7395.9|26
1624945390000|2021-06-29 05:43:10|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|37
1624945400000|2021-06-29 05:43:20|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|0
1624945410000|2021-06-29 05:43:30|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|4
1624945420000|2021-06-29 05:43:40|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|25
1624945430000|2021-06-29 05:43:50|7403.2|7400.4|7403.2|7400.4|7403.7|7400.9|7403.2|7400.4|66
1624945440000|2021-06-29 05:44:00|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|1
1624945450000|2021-06-29 05:44:10|||||||||2
1624945460000|2021-06-29 05:44:20|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|28
1624945480000|2021-06-29 05:44:40|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|28
1624945490000|2021-06-29 05:44:50|||||||||6
1624945500000|2021-06-29 05:45:00|7407.2|7404.4|7406.7|7403.9|7407.2|7404.4|7406.7|7403.9|7
1624945510000|2021-06-29 05:45:10|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|5
1624945520000|2021-06-29 05:45:20|||||||||12
1624945530000|2021-06-29 05:45:30|||||||||18
1624945540000|2021-06-29 05:45:40|||||||||2
1624945550000|2021-06-29 05:45:50|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|60
1624945560000|2021-06-29 05:46:00|7405.7|7402.9|7405.7|7402.9|7406.7|7403.9|7405.7|7402.9|44
1624945580000|2021-06-29 05:46:20|7405.2|7402.4|7404.2|7401.4|7405.2|7402.4|7404.2|7401.4|5
1624945590000|2021-06-29 05:46:30|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|1
1624945600000|2021-06-29 05:46:40|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|6
1624945620000|2021-06-29 05:47:00|7402.7|7399.9|7403.7|7400.9|7403.7|7400.9|7402.7|7399.9|7
1624945630000|2021-06-29 05:47:10|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|3
1624945660000|2021-06-29 05:47:40|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|0
1624945670000|2021-06-29 05:47:50|||||||||1
1624945680000|2021-06-29 05:48:00|||||||||1
1624945710000|2021-06-29 05:48:30|7404.2|7401.4|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|2
1624945730000|2021-06-29 05:48:50|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|0
1624945750000|2021-06-29 05:49:10|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7
1624945770000|2021-06-29 05:49:30|7402.7|7399.9|7402.7|7399.9|7403.2|7400.4|7402.7|7399.9|2
1624945790000|2021-06-29 05:49:50|7403.2|7400.4|7402.7|7399.9|7403.2|7400.4|7402.7|7399.9|0
1624945800000|2021-06-29 05:50:00|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|0
1624945830000|2021-06-29 05:50:30|7402.7|7399.9|7402.2|7399.4|7402.7|7399.9|7402.2|7399.4|1
1624945850000|2021-06-29 05:50:50|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|3
1624945860000|2021-06-29 05:51:00|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7402.2|7399.4|39
1624945870000|2021-06-29 05:51:10|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|1
1624945880000|2021-06-29 05:51:20|7402.2|7399.4|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|0
1624945900000|2021-06-29 05:51:40|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|1
1624945910000|2021-06-29 05:51:50|7401.2|7398.4|7399.7|7396.9|7401.2|7398.4|7399.7|7396.9|31
1624945920000|2021-06-29 05:52:00|7400.2|7397.4|7401.2|7398.4|7401.2|7398.4|7400.2|7397.4|4
1624945930000|2021-06-29 05:52:10|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|2
1624945940000|2021-06-29 05:52:20|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|0
1624945950000|2021-06-29 05:52:30|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|4
1624945960000|2021-06-29 05:52:40|||||||||1
1624945970000|2021-06-29 05:52:50|||||||||1
1624945980000|2021-06-29 05:53:00|7399.2|7396.4|7401.2|7398.4|7401.2|7398.4|7399.2|7396.4|15
1624945990000|2021-06-29 05:53:10|7400.7|7397.9|7400.7|7397.9|7401.2|7398.4|7400.2|7397.4|1
1624946000000|2021-06-29 05:53:20|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|0
1624946010000|2021-06-29 05:53:30|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|18
1624946020000|2021-06-29 05:53:40|7400.7|7397.9|7401.2|7398.4|7401.2|7398.4|7400.2|7397.4|3
1624946030000|2021-06-29 05:53:50|7400.7|7397.9|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|4
1624946040000|2021-06-29 05:54:00|7400.2|7397.4|7400.7|7397.9|7401.2|7398.4|7400.2|7397.4|6
1624946050000|2021-06-29 05:54:10|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|0
1624946060000|2021-06-29 05:54:20|||||||||5
1624946070000|2021-06-29 05:54:30|7399.7|7396.9|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|6
1624946080000|2021-06-29 05:54:40|7401.2|7398.4|7401.2|7398.4|7402.2|7399.4|7401.2|7398.4|56
1624946090000|2021-06-29 05:54:50|7400.7|7397.9|7401.2|7398.4|7401.2|7398.4|7400.7|7397.9|1
1624946100000|2021-06-29 05:55:00|7402.2|7399.4|7401.2|7398.4|7402.2|7399.4|7401.2|7398.4|4
1624946110000|2021-06-29 05:55:10|7401.7|7398.9|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|2
1624946120000|2021-06-29 05:55:20|7401.7|7398.9|7401.2|7398.4|7402.2|7399.4|7401.2|7398.4|10
1624946140000|2021-06-29 05:55:40|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|6
1624946160000|2021-06-29 05:56:00|7401.2|7398.4|7402.2|7399.4|7402.2|7399.4|7401.2|7398.4|2
1624946170000|2021-06-29 05:56:10|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|13
1624946180000|2021-06-29 05:56:20|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|2
1624946190000|2021-06-29 05:56:30|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1624946210000|2021-06-29 05:56:50|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|39
1624946240000|2021-06-29 05:57:20|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|1
1624946250000|2021-06-29 05:57:30|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1624946260000|2021-06-29 05:57:40|7397.2|7394.4|7397.7|7394.9|7398.2|7395.4|7397.2|7394.4|0
1624946270000|2021-06-29 05:57:50|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|0
1624946280000|2021-06-29 05:58:00|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|0
1624946290000|2021-06-29 05:58:10|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|0
1624946300000|2021-06-29 05:58:20|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|59
1624946340000|2021-06-29 05:59:00|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7396.7|7393.9|60
1624946360000|2021-06-29 05:59:20|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|0
1624946380000|2021-06-29 05:59:40|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|2
1624946390000|2021-06-29 05:59:50|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|1
1624946400000|2021-06-29 06:00:00|7395.2|7392.4|7393.7|7390.9|7395.7|7392.9|7392.2|7389.4|56
1624946410000|2021-06-29 06:00:10|7393.2|7390.4|7394.2|7391.4|7394.2|7391.4|7392.2|7389.4|35
1624946420000|2021-06-29 06:00:20|7394.7|7391.9|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|4
1624946430000|2021-06-29 06:00:30|7394.2|7391.4|7392.7|7389.9|7394.2|7391.4|7392.7|7389.9|0
1624946440000|2021-06-29 06:00:40|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|2
1624946450000|2021-06-29 06:00:50|||||||||1
1624946460000|2021-06-29 06:01:00|7393.2|7390.4|7395.2|7392.4|7395.2|7392.4|7392.7|7389.9|71
1624946470000|2021-06-29 06:01:10|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|20
1624946480000|2021-06-29 06:01:20|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7392.7|7389.9|9
1624946490000|2021-06-29 06:01:30|7393.2|7390.4|7393.7|7390.9|7394.2|7391.4|7393.2|7390.4|8
1624946500000|2021-06-29 06:01:40|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|8
1624946510000|2021-06-29 06:01:50|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7395.7|7392.9|1
1624946520000|2021-06-29 06:02:00|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|9
1624946540000|2021-06-29 06:02:20|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|0
1624946560000|2021-06-29 06:02:40|7395.7|7392.9|7397.7|7394.9|7397.7|7394.9|7395.7|7392.9|20
1624946570000|2021-06-29 06:02:50|7398.2|7395.4|7399.2|7396.4|7399.2|7396.4|7397.7|7394.9|2
1624946580000|2021-06-29 06:03:00|7398.7|7395.9|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|5
1624946590000|2021-06-29 06:03:10|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|1
1624946600000|2021-06-29 06:03:20|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|1
1624946610000|2021-06-29 06:03:30|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|6
1624946620000|2021-06-29 06:03:40|7400.2|7397.4|7401.2|7398.4|7401.7|7398.9|7399.2|7396.4|17
1624946630000|2021-06-29 06:03:50|7400.7|7397.9|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|4
1624946640000|2021-06-29 06:04:00|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|1
1624946650000|2021-06-29 06:04:10|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|0
1624946670000|2021-06-29 06:04:30|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|0
1624946680000|2021-06-29 06:04:40|7400.2|7397.4|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|0
1624946690000|2021-06-29 06:04:50|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7398.7|7395.9|2
1624946700000|2021-06-29 06:05:00|7400.2|7397.4|7400.7|7397.9|7402.2|7399.4|7400.2|7397.4|11
1624946710000|2021-06-29 06:05:10|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7399.7|7396.9|11
1624946720000|2021-06-29 06:05:20|7399.7|7396.9|7400.2|7397.4|7400.2|7397.4|7399.7|7396.9|0
1624946730000|2021-06-29 06:05:30|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7399.7|7396.9|20
1624946740000|2021-06-29 06:05:40|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|0
1624946760000|2021-06-29 06:06:00|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|0
1624946770000|2021-06-29 06:06:10|7400.7|7397.9|7399.7|7396.9|7400.7|7397.9|7399.7|7396.9|5
1624946780000|2021-06-29 06:06:20|7399.2|7396.4|7399.7|7396.9|7400.2|7397.4|7399.2|7396.4|9
1624946790000|2021-06-29 06:06:30|7399.2|7396.4|7398.7|7395.9|7399.7|7396.9|7398.7|7395.9|25
1624946800000|2021-06-29 06:06:40|7399.2|7396.4|7399.7|7396.9|7400.2|7397.4|7399.2|7396.4|3
1624946810000|2021-06-29 06:06:50|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.2|7395.4|10
1624946820000|2021-06-29 06:07:00|7399.7|7396.9|7400.2|7397.4|7400.2|7397.4|7399.7|7396.9|1
1624946830000|2021-06-29 06:07:10|7400.7|7397.9|7400.2|7397.4|7401.2|7398.4|7400.2|7397.4|2
1624946840000|2021-06-29 06:07:20|7399.7|7396.9|7398.7|7395.9|7399.7|7396.9|7398.7|7395.9|2
1624946850000|2021-06-29 06:07:30|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7396.7|7393.9|1
1624946860000|2021-06-29 06:07:40|7397.2|7394.4|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|2
1624946870000|2021-06-29 06:07:50|7398.7|7395.9|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|0
1624946880000|2021-06-29 06:08:00|7398.2|7395.4|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|1
1624946890000|2021-06-29 06:08:10|7397.7|7394.9|7398.7|7395.9|7399.2|7396.4|7397.7|7394.9|4
1624946900000|2021-06-29 06:08:20|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|0
1624946910000|2021-06-29 06:08:30|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|2
1624946920000|2021-06-29 06:08:40|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|0
1624946930000|2021-06-29 06:08:50|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7398.7|7395.9|1
1624946940000|2021-06-29 06:09:00|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|8
1624946950000|2021-06-29 06:09:10|7399.2|7396.4|7400.2|7397.4|7400.2|7397.4|7399.2|7396.4|5
1624946960000|2021-06-29 06:09:20|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|10
1624946970000|2021-06-29 06:09:30|7401.2|7398.4|7401.7|7398.9|7401.7|7398.9|7401.2|7398.4|1
1624946980000|2021-06-29 06:09:40|7402.2|7399.4|7400.7|7397.9|7402.2|7399.4|7400.7|7397.9|12
1624946990000|2021-06-29 06:09:50|7400.2|7397.4|7399.7|7396.9|7400.7|7397.9|7399.2|7396.4|6
1624947000000|2021-06-29 06:10:00|7398.7|7395.9|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|7
1624947010000|2021-06-29 06:10:10|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|1
1624947020000|2021-06-29 06:10:20|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|14
1624947030000|2021-06-29 06:10:30|7398.2|7395.4|7398.7|7395.9|7399.7|7396.9|7398.2|7395.4|1
1624947040000|2021-06-29 06:10:40|||||||||1
1624947050000|2021-06-29 06:10:50|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|1
1624947060000|2021-06-29 06:11:00|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|0
1624947070000|2021-06-29 06:11:10|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|8
1624947080000|2021-06-29 06:11:20|7400.2|7397.4|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|9
1624947090000|2021-06-29 06:11:30|7401.2|7398.4|7401.7|7398.9|7401.7|7398.9|7401.2|7398.4|22
1624947100000|2021-06-29 06:11:40|7399.2|7396.4|7400.7|7397.9|7400.7|7397.9|7399.2|7396.4|58
1624947110000|2021-06-29 06:11:50|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|5
1624947120000|2021-06-29 06:12:00|7401.1|7398.3|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|2
1624947140000|2021-06-29 06:12:20|7400.2|7397.4|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|2
1624947150000|2021-06-29 06:12:30|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|11
1624947160000|2021-06-29 06:12:40|7401.1|7398.3|7401.7|7398.9|7401.7|7398.9|7401.1|7398.3|24
1624947170000|2021-06-29 06:12:50|7402.2|7399.4|7402.2|7399.4|7403.2|7400.4|7402.2|7399.4|20
1624947180000|2021-06-29 06:13:00|||||||||2
1624947190000|2021-06-29 06:13:10|7402.7|7399.9|7402.7|7399.9|7403.2|7400.4|7402.2|7399.4|3
1624947210000|2021-06-29 06:13:30|7402.2|7399.4|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|0
1624947220000|2021-06-29 06:13:40|7403.2|7400.4|7402.7|7399.9|7403.2|7400.4|7402.2|7399.4|1
1624947230000|2021-06-29 06:13:50|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|0
1624947240000|2021-06-29 06:14:00|7402.7|7399.9|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|2
1624947250000|2021-06-29 06:14:10|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|2
1624947260000|2021-06-29 06:14:20|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|3
1624947270000|2021-06-29 06:14:30|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|0
1624947280000|2021-06-29 06:14:40|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|6
1624947290000|2021-06-29 06:14:50|7400.2|7397.4|7399.6|7396.8|7400.2|7397.4|7399.6|7396.8|14
1624947300000|2021-06-29 06:15:00|7400.1|7397.3|7400.1|7397.3|7400.6|7397.8|7400.1|7397.3|5
1624947310000|2021-06-29 06:15:10|7399.2|7396.4|7400.2|7397.4|7400.2|7397.4|7398.6|7395.8|8
1624947320000|2021-06-29 06:15:20|7399.7|7396.9|7400.6|7397.8|7400.6|7397.8|7399.6|7396.8|2
1624947330000|2021-06-29 06:15:30|7401.2|7398.4|7400.6|7397.8|7401.2|7398.4|7400.6|7397.8|1
1624947340000|2021-06-29 06:15:40|7400.2|7397.4|7400.6|7397.8|7400.6|7397.8|7400.2|7397.4|2
1624947350000|2021-06-29 06:15:50|7400.2|7397.4|7401.1|7398.3|7401.1|7398.3|7400.1|7397.3|1
1624947360000|2021-06-29 06:16:00|7401.2|7398.4|7401.7|7398.9|7402.2|7399.4|7401.2|7398.4|34
1624947370000|2021-06-29 06:16:10|7401.2|7398.4|7401.6|7398.8|7401.6|7398.8|7401.2|7398.4|0
1624947380000|2021-06-29 06:16:20|7401.2|7398.4|7401.7|7398.9|7402.2|7399.4|7401.1|7398.3|4
1624947390000|2021-06-29 06:16:30|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|0
1624947400000|2021-06-29 06:16:40|7402.1|7399.3|7402.2|7399.4|7402.2|7399.4|7402.1|7399.3|3
1624947410000|2021-06-29 06:16:50|7403.1|7400.3|7402.2|7399.4|7403.1|7400.3|7402.2|7399.4|4
1624947420000|2021-06-29 06:17:00|7402.6|7399.8|7402.7|7399.9|7403.1|7400.3|7402.6|7399.8|1
1624947440000|2021-06-29 06:17:20|7402.2|7399.4|7402.6|7399.8|7402.6|7399.8|7402.2|7399.4|1
1624947460000|2021-06-29 06:17:40|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|0
1624947470000|2021-06-29 06:17:50|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|3
1624947480000|2021-06-29 06:18:00|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|0
1624947490000|2021-06-29 06:18:10|7403.6|7400.8|7403.1|7400.3|7404.1|7401.3|7403.1|7400.3|12
1624947500000|2021-06-29 06:18:20|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|3
1624947510000|2021-06-29 06:18:30|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|1
1624947520000|2021-06-29 06:18:40|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|4
1624947530000|2021-06-29 06:18:50|7401.6|7398.8|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|11
1624947540000|2021-06-29 06:19:00|7400.7|7397.9|7401.1|7398.3|7401.1|7398.3|7400.6|7397.8|10
1624947550000|2021-06-29 06:19:10|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7401.1|7398.3|10
1624947560000|2021-06-29 06:19:20|7401.6|7398.8|7400.6|7397.8|7401.6|7398.8|7400.2|7397.4|6
1624947570000|2021-06-29 06:19:30|7400.2|7397.4|7400.1|7397.3|7401.1|7398.3|7400.1|7397.3|1
1624947590000|2021-06-29 06:19:50|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|5
1624947600000|2021-06-29 06:20:00|7400.2|7397.4|7399.1|7396.3|7400.2|7397.4|7398.7|7395.9|14
1624947610000|2021-06-29 06:20:10|7398.6|7395.8|7398.1|7395.3|7398.6|7395.8|7398.1|7395.3|7
1624947620000|2021-06-29 06:20:20|7397.2|7394.4|7397.1|7394.3|7397.2|7394.4|7397.1|7394.3|6
1624947630000|2021-06-29 06:20:30|7396.1|7393.3|7396.1|7393.3|7397.1|7394.3|7396.1|7393.3|274
1624947640000|2021-06-29 06:20:40|7396.6|7393.8|7397.1|7394.3|7398.1|7395.3|7396.6|7393.8|16
1624947650000|2021-06-29 06:20:50|7397.6|7394.8|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|0
1624947660000|2021-06-29 06:21:00|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7397.6|7394.8|13
1624947670000|2021-06-29 06:21:10|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|1
1624947690000|2021-06-29 06:21:30|7398.6|7395.8|7399.1|7396.3|7399.1|7396.3|7398.1|7395.3|3
1624947700000|2021-06-29 06:21:40|7398.6|7395.8|7399.1|7396.3|7399.6|7396.8|7398.1|7395.3|17
1624947710000|2021-06-29 06:21:50|7399.2|7396.4|7398.6|7395.8|7399.6|7396.8|7398.6|7395.8|4
1624947720000|2021-06-29 06:22:00|7399.1|7396.3|7400.1|7397.3|7400.1|7397.3|7399.1|7396.3|2
1624947730000|2021-06-29 06:22:10|7399.6|7396.8|7399.6|7396.8|7400.1|7397.3|7399.6|7396.8|10
1624947740000|2021-06-29 06:22:20|7400.1|7397.3|7399.6|7396.8|7400.1|7397.3|7399.6|7396.8|0
1624947750000|2021-06-29 06:22:30|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.6|7397.8|25
1624947760000|2021-06-29 06:22:40|7400.1|7397.3|7400.1|7397.3|7400.6|7397.8|7400.1|7397.3|0
1624947770000|2021-06-29 06:22:50|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|5
1624947780000|2021-06-29 06:23:00|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.6|7397.8|2
1624947790000|2021-06-29 06:23:10|7399.6|7396.8|7400.6|7397.8|7400.6|7397.8|7399.6|7396.8|10
1624947800000|2021-06-29 06:23:20|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.1|7397.3|2
1624947820000|2021-06-29 06:23:40|7400.1|7397.3|7400.1|7397.3|7400.6|7397.8|7400.1|7397.3|0
1624947830000|2021-06-29 06:23:50|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|0
1624947840000|2021-06-29 06:24:00|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|0
1624947850000|2021-06-29 06:24:10|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|9
1624947870000|2021-06-29 06:24:30|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7399.6|7396.8|0
1624947880000|2021-06-29 06:24:40|7400.6|7397.8|7399.1|7396.3|7400.6|7397.8|7399.1|7396.3|3
1624947890000|2021-06-29 06:24:50|7400.1|7397.3|7399.6|7396.8|7400.1|7397.3|7399.6|7396.8|7
1624947900000|2021-06-29 06:25:00|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7398.6|7395.8|4
1624947910000|2021-06-29 06:25:10|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7399.1|7396.3|0
1624947920000|2021-06-29 06:25:20|7400.1|7397.3|7399.6|7396.8|7400.6|7397.8|7399.6|7396.8|0
1624947940000|2021-06-29 06:25:40|7398.2|7395.4|7399.6|7396.8|7400.1|7397.3|7398.1|7395.3|10
1624947960000|2021-06-29 06:26:00|7398.6|7395.8|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|1
1624947970000|2021-06-29 06:26:10|7398.1|7395.3|7398.1|7395.3|7398.6|7395.8|7398.1|7395.3|2
1624947980000|2021-06-29 06:26:20|7397.6|7394.8|7398.1|7395.3|7398.1|7395.3|7397.6|7394.8|1
1624947990000|2021-06-29 06:26:30|7399.7|7395.7|7399.1|7396.3|7399.7|7396.3|7399.1|7395.7|23
1624948000000|2021-06-29 06:26:40|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|0
1624948010000|2021-06-29 06:26:50|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7398.6|7395.8|0
1624948020000|2021-06-29 06:27:00|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|0
1624948030000|2021-06-29 06:27:10|7399.6|7396.8|7399.1|7396.3|7400.1|7397.3|7399.1|7396.3|10
1624948040000|2021-06-29 06:27:20|7399.6|7396.8|7399.6|7396.8|7400.1|7397.3|7399.1|7396.3|2
1624948050000|2021-06-29 06:27:30|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7399.1|7396.3|0
1624948060000|2021-06-29 06:27:40|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|0
1624948070000|2021-06-29 06:27:50|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|1
1624948080000|2021-06-29 06:28:00|7400.6|7397.8|7399.1|7396.3|7400.6|7397.8|7399.1|7396.3|2
1624948090000|2021-06-29 06:28:10|7398.6|7395.8|7398.1|7395.3|7399.1|7396.3|7398.1|7395.3|2
1624948100000|2021-06-29 06:28:20|7398.6|7395.8|7399.6|7396.8|7399.6|7396.8|7398.1|7395.3|4
1624948110000|2021-06-29 06:28:30|7399.1|7396.3|7398.6|7395.8|7399.1|7396.3|7398.1|7395.3|0
1624948120000|2021-06-29 06:28:40|7399.1|7396.3|7398.1|7395.3|7399.6|7396.8|7398.1|7395.3|4
1624948130000|2021-06-29 06:28:50|7399.1|7396.3|7398.6|7395.8|7399.1|7396.3|7398.1|7395.3|2
1624948140000|2021-06-29 06:29:00|7399.1|7396.3|7400.1|7397.3|7400.1|7397.3|7399.1|7396.3|1
1624948150000|2021-06-29 06:29:10|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7399.1|7396.3|1
1624948160000|2021-06-29 06:29:20|7400.1|7397.3|7399.6|7396.8|7400.1|7397.3|7399.6|7396.8|1
1624948170000|2021-06-29 06:29:30|7400.1|7397.3|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|2
1624948180000|2021-06-29 06:29:40|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.6|7397.8|1
1624948190000|2021-06-29 06:29:50|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.6|7397.8|0
1624948200000|2021-06-29 06:30:00|7401.1|7398.3|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|6
1624948210000|2021-06-29 06:30:10|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|1
1624948220000|2021-06-29 06:30:20|7400.1|7397.3|7398.6|7395.8|7400.1|7397.3|7397.6|7394.8|15
1624948230000|2021-06-29 06:30:30|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|1
1624948240000|2021-06-29 06:30:40|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|0
1624948250000|2021-06-29 06:30:50|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|0
1624948270000|2021-06-29 06:31:10|7398.6|7395.8|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|4
1624948280000|2021-06-29 06:31:20|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|2
1624948300000|2021-06-29 06:31:40|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7397.6|7394.8|3
1624948320000|2021-06-29 06:32:00|7397.6|7394.8|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|9
1624948330000|2021-06-29 06:32:10|||||||||3
1624948340000|2021-06-29 06:32:20|7397.6|7394.8|7397.1|7394.3|7397.6|7394.8|7396.1|7393.3|72
1624948350000|2021-06-29 06:32:30|7398.1|7395.3|7397.1|7394.3|7398.6|7395.8|7397.1|7394.3|41
1624948360000|2021-06-29 06:32:40|7399.1|7396.3|7397.1|7394.3|7399.1|7396.3|7396.1|7393.3|1511
1624948370000|2021-06-29 06:32:50|7396.6|7393.8|7397.6|7394.8|7397.6|7394.8|7396.1|7393.3|13
1624948380000|2021-06-29 06:33:00|7397.1|7394.3|7398.1|7395.3|7398.1|7395.3|7397.1|7394.3|4
1624948390000|2021-06-29 06:33:10|7397.6|7394.8|7398.6|7395.8|7398.6|7395.8|7397.6|7394.8|3
1624948400000|2021-06-29 06:33:20|7399.1|7396.3|7399.1|7396.3|7399.6|7396.8|7399.1|7396.3|4
1624948410000|2021-06-29 06:33:30|7399.6|7396.8|7399.1|7396.3|7400.6|7397.8|7399.1|7396.3|30
1624948430000|2021-06-29 06:33:50|7397.6|7394.8|7398.6|7395.8|7398.6|7395.8|7397.6|7394.8|7
1624948440000|2021-06-29 06:34:00|7398.1|7395.3|7398.6|7395.8|7399.1|7396.3|7398.1|7395.3|8
1624948450000|2021-06-29 06:34:10|7398.1|7395.3|7398.6|7395.8|7398.6|7395.8|7397.6|7394.8|0
1624948460000|2021-06-29 06:34:20|7398.1|7395.3|7397.6|7394.8|7398.6|7395.8|7397.6|7394.8|0
1624948470000|2021-06-29 06:34:30|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|1
1624948480000|2021-06-29 06:34:40|7398.1|7395.3|7397.6|7394.8|7398.1|7395.3|7397.6|7394.8|7
1624948490000|2021-06-29 06:34:50|7397.1|7394.3|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|0
1624948500000|2021-06-29 06:35:00|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7396.6|7393.8|1
1624948510000|2021-06-29 06:35:10|7397.6|7394.8|7397.6|7394.8|7398.1|7395.3|7397.1|7394.3|7
1624948520000|2021-06-29 06:35:20|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|1
1624948530000|2021-06-29 06:35:30|7397.6|7394.8|7398.6|7395.8|7398.6|7395.8|7397.6|7394.8|8
1624948540000|2021-06-29 06:35:40|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|4
1624948550000|2021-06-29 06:35:50|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.1|7394.3|0
1624948560000|2021-06-29 06:36:00|7397.1|7394.3|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|0
1624948570000|2021-06-29 06:36:10|7396.1|7393.3|7396.6|7393.8|7397.1|7394.3|7396.1|7393.3|6
1624948580000|2021-06-29 06:36:20|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|4
1624948590000|2021-06-29 06:36:30|7395.6|7392.8|7396.6|7393.8|7397.1|7394.3|7395.6|7392.8|26
1624948600000|2021-06-29 06:36:40|7396.1|7393.3|7396.6|7393.8|7396.6|7393.8|7396.1|7393.3|0
1624948610000|2021-06-29 06:36:50|7396.1|7393.3|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|1
1624948620000|2021-06-29 06:37:00|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|35
1624948630000|2021-06-29 06:37:10|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.1|7390.3|19
1624948640000|2021-06-29 06:37:20|7394.6|7391.8|7393.1|7390.3|7394.6|7391.8|7393.1|7390.3|25
1624948650000|2021-06-29 06:37:30|7393.6|7390.8|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|4
1624948660000|2021-06-29 06:37:40|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.6|7389.8|0
1624948670000|2021-06-29 06:37:50|7392.6|7389.8|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|0
1624948680000|2021-06-29 06:38:00|7393.1|7390.3|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|0
1624948690000|2021-06-29 06:38:10|7392.1|7389.3|7390.1|7387.3|7392.1|7389.3|7390.1|7387.3|14
1624948700000|2021-06-29 06:38:20|7389.6|7386.8|7389.6|7386.8|7390.1|7387.3|7389.1|7386.3|5
1624948710000|2021-06-29 06:38:30|7389.1|7386.3|7390.1|7387.3|7390.1|7387.3|7389.1|7386.3|4
1624948720000|2021-06-29 06:38:40|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|2
1624948730000|2021-06-29 06:38:50|7389.6|7386.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|7
1624948740000|2021-06-29 06:39:00|7390.1|7387.3|7390.1|7387.3|7390.6|7387.8|7390.1|7387.3|2
1624948750000|2021-06-29 06:39:10|7390.6|7387.8|7390.6|7387.8|7391.1|7388.3|7390.1|7387.3|8
1624948760000|2021-06-29 06:39:20|7391.1|7388.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|4
1624948770000|2021-06-29 06:39:30|7389.6|7386.8|7389.6|7386.8|7390.1|7387.3|7389.6|7386.8|3
1624948790000|2021-06-29 06:39:50|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|0
1624948800000|2021-06-29 06:40:00|||||||||1
1624948810000|2021-06-29 06:40:10|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|13
1624948820000|2021-06-29 06:40:20|7388.1|7385.3|7388.1|7385.3|7388.6|7385.8|7388.1|7385.3|1
1624948830000|2021-06-29 06:40:30|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.1|7385.3|0
1624948840000|2021-06-29 06:40:40|7388.1|7385.3|7389.6|7386.8|7389.6|7386.8|7388.1|7385.3|1
1624948850000|2021-06-29 06:40:50|7390.1|7387.3|7390.6|7387.8|7392.1|7389.3|7390.1|7387.3|16
1624948860000|2021-06-29 06:41:00|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|2
1624948890000|2021-06-29 06:41:30|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|20
1624948910000|2021-06-29 06:41:50|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|1
1624948920000|2021-06-29 06:42:00|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|0
1624948930000|2021-06-29 06:42:10|||||||||605
1624948940000|2021-06-29 06:42:20|7388.6|7385.8|7388.1|7385.3|7388.6|7385.8|7388.1|7385.3|2
1624948950000|2021-06-29 06:42:30|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|8
1624948970000|2021-06-29 06:42:50|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|2
1624948980000|2021-06-29 06:43:00|7390.1|7387.3|7390.1|7387.3|7390.6|7387.8|7389.1|7386.3|3
1624948990000|2021-06-29 06:43:10|7389.1|7386.3|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|7
1624949000000|2021-06-29 06:43:20|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|5
1624949010000|2021-06-29 06:43:30|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|0
1624949020000|2021-06-29 06:43:40|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|2
1624949040000|2021-06-29 06:44:00|7388.6|7385.8|7388.1|7385.3|7389.1|7386.3|7388.1|7385.3|4
1624949050000|2021-06-29 06:44:10|||||||||1
1624949070000|2021-06-29 06:44:30|||||||||1
1624949080000|2021-06-29 06:44:40|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|6
1624949100000|2021-06-29 06:45:00|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|1
1624949110000|2021-06-29 06:45:10|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|10
1624949120000|2021-06-29 06:45:20|7389.1|7386.3|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|2
1624949150000|2021-06-29 06:45:50|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|2
1624949160000|2021-06-29 06:46:00|7388.6|7385.8|7388.1|7385.3|7389.1|7386.3|7388.1|7385.3|14
1624949170000|2021-06-29 06:46:10|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|5
1624949190000|2021-06-29 06:46:30|7389.6|7386.8|7392.6|7389.8|7393.1|7390.3|7389.6|7386.8|98
1624949200000|2021-06-29 06:46:40|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|12
1624949210000|2021-06-29 06:46:50|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|8
1624949220000|2021-06-29 06:47:00|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|1
1624949230000|2021-06-29 06:47:10|7389.1|7386.3|7390.6|7387.8|7390.6|7387.8|7389.1|7386.3|4
1624949240000|2021-06-29 06:47:20|7390.1|7387.3|7389.6|7386.8|7390.1|7387.3|7389.6|7386.8|4
1624949250000|2021-06-29 06:47:30|7390.1|7387.3|7389.6|7386.8|7390.1|7387.3|7389.1|7386.3|1
1624949260000|2021-06-29 06:47:40|7389.1|7386.3|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|0
1624949270000|2021-06-29 06:47:50|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|1
1624949280000|2021-06-29 06:48:00|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|11
1624949290000|2021-06-29 06:48:10|7388.6|7385.8|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|0
1624949300000|2021-06-29 06:48:20|7389.1|7386.3|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|2
1624949310000|2021-06-29 06:48:30|7389.1|7386.3|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|1
1624949320000|2021-06-29 06:48:40|7389.1|7386.3|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|1
1624949330000|2021-06-29 06:48:50|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|1
1624949340000|2021-06-29 06:49:00|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|9
1624949360000|2021-06-29 06:49:20|||||||||3
1624949380000|2021-06-29 06:49:40|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.6|7387.8|4
1624949410000|2021-06-29 06:50:10|7391.6|7388.8|7392.6|7389.8|7393.1|7390.3|7391.6|7388.8|14
1624949420000|2021-06-29 06:50:20|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|120
1624949440000|2021-06-29 06:50:40|7392.1|7389.3|7391.6|7388.8|7392.1|7389.3|7391.1|7388.3|8
1624949450000|2021-06-29 06:50:50|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|10
1624949460000|2021-06-29 06:51:00|||||||||8
1624949470000|2021-06-29 06:51:10|7391.6|7388.8|7392.6|7389.8|7392.6|7389.8|7391.6|7388.8|2
1624949480000|2021-06-29 06:51:20|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|35
1624949490000|2021-06-29 06:51:30|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|30
1624949510000|2021-06-29 06:51:50|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|1
1624949520000|2021-06-29 06:52:00|7393.1|7390.3|7394.1|7391.3|7394.1|7391.3|7393.1|7390.3|171
1624949550000|2021-06-29 06:52:30|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|133
1624949570000|2021-06-29 06:52:50|7393.1|7390.3|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|3
1624949580000|2021-06-29 06:53:00|7393.6|7390.8|7392.1|7389.3|7393.6|7390.8|7391.6|7388.8|12
1624949590000|2021-06-29 06:53:10|7391.6|7388.8|7391.6|7388.8|7392.1|7389.3|7391.1|7388.3|2
1624949600000|2021-06-29 06:53:20|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|0
1624949610000|2021-06-29 06:53:30|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|12
1624949630000|2021-06-29 06:53:50|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7391.6|7388.8|8
1624949640000|2021-06-29 06:54:00|7392.1|7389.3|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|20
1624949650000|2021-06-29 06:54:10|||||||||2
1624949660000|2021-06-29 06:54:20|||||||||1
1624949670000|2021-06-29 06:54:30|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|19
1624949680000|2021-06-29 06:54:40|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|9
1624949690000|2021-06-29 06:54:50|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7
1624949700000|2021-06-29 06:55:00|7390.6|7387.8|7390.6|7387.8|7391.1|7388.3|7390.1|7387.3|12
1624949710000|2021-06-29 06:55:10|7391.1|7388.3|7388.6|7385.8|7391.1|7388.3|7388.1|7385.3|217
1624949720000|2021-06-29 06:55:20|7387.1|7384.3|7385.1|7382.3|7388.1|7385.3|7383.6|7380.8|897
1624949730000|2021-06-29 06:55:30|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.1|7382.3|7
1624949740000|2021-06-29 06:55:40|7385.1|7382.3|7385.6|7382.8|7385.6|7382.8|7385.1|7382.3|2
1624949750000|2021-06-29 06:55:50|7385.1|7382.3|7385.6|7382.8|7386.1|7383.3|7385.1|7382.3|5
1624949760000|2021-06-29 06:56:00|7387.1|7384.3|7386.6|7383.8|7387.6|7384.8|7385.6|7382.8|512
1624949770000|2021-06-29 06:56:10|7386.1|7383.3|7387.1|7384.3|7387.1|7384.3|7386.1|7383.3|60
1624949780000|2021-06-29 06:56:20|7386.1|7383.3|7386.1|7383.3|7386.6|7383.8|7386.1|7383.3|74
1624949790000|2021-06-29 06:56:30|||||||||6
1624949800000|2021-06-29 06:56:40|7386.6|7383.8|7387.1|7384.3|7387.1|7384.3|7386.1|7383.3|14
1624949810000|2021-06-29 06:56:50|7387.6|7384.8|7387.1|7384.3|7387.6|7384.8|7387.1|7384.3|23
1624949820000|2021-06-29 06:57:00|7387.6|7384.8|7388.1|7385.3|7388.6|7385.8|7387.1|7384.3|50
1624949830000|2021-06-29 06:57:10|7387.1|7384.3|7385.6|7382.8|7387.6|7384.8|7385.6|7382.8|13
1624949840000|2021-06-29 06:57:20|7385.1|7382.3|7385.6|7382.8|7386.1|7383.3|7385.1|7382.3|2
1624949850000|2021-06-29 06:57:30|7386.1|7383.3|7385.6|7382.8|7386.1|7383.3|7385.6|7382.8|3
1624949860000|2021-06-29 06:57:40|7386.1|7383.3|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|11
1624949870000|2021-06-29 06:57:50|7386.1|7383.3|7384.1|7381.3|7386.1|7383.3|7382.6|7379.8|548
1624949880000|2021-06-29 06:58:00|7382.6|7379.8|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|33
1624949890000|2021-06-29 06:58:10|||||||||6
1624949900000|2021-06-29 06:58:20|7381.1|7378.3|7381.6|7378.8|7382.1|7379.3|7379.6|7376.8|19
1624949910000|2021-06-29 06:58:30|7381.1|7378.3|7381.6|7378.8|7382.1|7379.3|7381.1|7378.3|26
1624949920000|2021-06-29 06:58:40|7382.1|7379.3|7380.6|7377.8|7382.1|7379.3|7380.6|7377.8|12
1624949930000|2021-06-29 06:58:50|7381.1|7378.3|7379.6|7376.8|7381.1|7378.3|7379.6|7376.8|148
1624949940000|2021-06-29 06:59:00|7380.1|7377.3|7380.6|7377.8|7380.6|7377.8|7380.1|7377.3|9
1624949950000|2021-06-29 06:59:10|7380.1|7377.3|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|5
1624949960000|2021-06-29 06:59:20|7379.1|7376.3|7378.6|7375.8|7379.1|7376.3|7378.1|7375.3|989
1624949970000|2021-06-29 06:59:30|7379.1|7376.3|7380.6|7377.8|7381.6|7378.8|7379.1|7376.3|272
1624949980000|2021-06-29 06:59:40|7381.1|7378.3|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|14
1624949990000|2021-06-29 06:59:50|7380.6|7377.8|7380.1|7377.3|7381.1|7378.3|7379.1|7376.3|220
1624950000000|2021-06-29 07:00:00|7379.6|7376.8|7379.1|7376.3|7380.1|7377.3|7379.1|7376.3|53
1624950010000|2021-06-29 07:00:10|7379.6|7376.8|7381.1|7378.3|7381.6|7378.8|7379.1|7376.3|70
1624950020000|2021-06-29 07:00:20|7380.6|7377.8|7379.6|7376.8|7381.1|7378.3|7379.6|7376.8|23
1624950030000|2021-06-29 07:00:30|7381.1|7378.3|7380.6|7377.8|7382.1|7379.3|7380.6|7377.8|28
1624950040000|2021-06-29 07:00:40|7380.1|7377.3|7378.6|7375.8|7380.1|7377.3|7378.6|7375.8|4
1624950050000|2021-06-29 07:00:50|7378.1|7375.3|7377.1|7374.3|7378.1|7375.3|7376.6|7373.8|25
1624950060000|2021-06-29 07:01:00|7376.6|7373.8|7378.1|7375.3|7378.1|7375.3|7376.1|7373.3|42
1624950070000|2021-06-29 07:01:10|||||||||2
1624950080000|2021-06-29 07:01:20|7378.6|7375.8|7376.1|7373.3|7381.2|7375.8|7376.1|7371.2|435
1624950090000|2021-06-29 07:01:30|7376.6|7373.8|7376.1|7373.3|7376.6|7373.8|7376.1|7373.3|15
1624950100000|2021-06-29 07:01:40|7376.6|7373.8|7377.1|7374.3|7377.1|7374.3|7376.6|7373.8|5
1624950110000|2021-06-29 07:01:50|7378.1|7375.3|7379.6|7376.8|7380.1|7377.3|7378.1|7375.3|27
1624950120000|2021-06-29 07:02:00|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7378.6|7375.8|10
1624950130000|2021-06-29 07:02:10|7379.6|7376.8|7380.1|7377.3|7381.1|7378.3|7379.6|7376.8|31
1624950140000|2021-06-29 07:02:20|7380.6|7377.8|7381.1|7378.3|7381.1|7378.3|7380.6|7377.8|6
1624950150000|2021-06-29 07:02:30|7381.6|7378.8|7382.1|7379.3|7382.6|7379.8|7381.6|7378.8|31
1624950160000|2021-06-29 07:02:40|7382.6|7379.8|7388.1|7385.3|7389.1|7386.3|7382.6|7379.8|259
1624950170000|2021-06-29 07:02:50|7389.1|7386.3|7387.1|7384.3|7389.6|7386.8|7386.1|7383.3|43
1624950180000|2021-06-29 07:03:00|7387.6|7384.8|7390.1|7387.3|7391.1|7388.3|7387.1|7384.3|5
1624950190000|2021-06-29 07:03:10|7390.6|7387.8|7390.1|7387.3|7391.1|7388.3|7389.6|7386.8|0
1624950200000|2021-06-29 07:03:20|7389.1|7386.3|7390.1|7387.3|7390.1|7387.3|7389.1|7386.3|3
1624950210000|2021-06-29 07:03:30|7391.1|7388.3|7392.6|7389.8|7392.6|7389.8|7391.1|7388.3|7
1624950220000|2021-06-29 07:03:40|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|8
1624950230000|2021-06-29 07:03:50|7391.6|7388.8|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|0
1624950250000|2021-06-29 07:04:10|7392.1|7389.3|7395.1|7392.3|7395.1|7392.3|7392.1|7389.3|8
1624950260000|2021-06-29 07:04:20|7395.6|7392.8|7396.1|7393.3|7397.1|7394.3|7395.6|7392.8|86
1624950270000|2021-06-29 07:04:30|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.1|7393.3|6
1624950280000|2021-06-29 07:04:40|7397.1|7394.3|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|9
1624950290000|2021-06-29 07:04:50|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|0
1624950300000|2021-06-29 07:05:00|||||||||5
1624950310000|2021-06-29 07:05:10|||||||||3
1624950320000|2021-06-29 07:05:20|7398.1|7395.3|7401.1|7398.3|7401.1|7398.3|7398.1|7395.3|38
1624950330000|2021-06-29 07:05:30|7401.6|7398.8|7402.1|7399.3|7403.1|7400.3|7401.6|7398.8|45
1624950340000|2021-06-29 07:05:40|7402.6|7399.8|7400.1|7397.3|7403.1|7400.3|7399.6|7396.8|42
1624950350000|2021-06-29 07:05:50|7400.6|7397.8|7401.6|7398.8|7402.1|7399.3|7400.1|7397.3|11
1624950360000|2021-06-29 07:06:00|7402.1|7399.3|7401.1|7398.3|7402.1|7399.3|7400.1|7397.3|16
1624950370000|2021-06-29 07:06:10|7401.6|7398.8|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|4
1624950380000|2021-06-29 07:06:20|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7401.6|7398.8|1
1624950390000|2021-06-29 07:06:30|7401.1|7398.3|7400.6|7397.8|7401.6|7398.8|7400.6|7397.8|12
1624950400000|2021-06-29 07:06:40|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7400.6|7397.8|16
1624950420000|2021-06-29 07:07:00|||||||||2
1624950430000|2021-06-29 07:07:10|7400.6|7397.8|7400.1|7397.3|7400.6|7397.8|7400.1|7397.3|5
1624950440000|2021-06-29 07:07:20|7399.6|7396.8|7400.1|7397.3|7400.1|7397.3|7399.6|7396.8|0
1624950450000|2021-06-29 07:07:30|7399.6|7396.8|7399.6|7396.8|7400.1|7397.3|7399.6|7396.8|2
1624950470000|2021-06-29 07:07:50|7400.1|7397.3|7400.1|7397.3|7400.6|7397.8|7400.1|7397.3|9
1624950480000|2021-06-29 07:08:00|7399.6|7396.8|7398.1|7395.3|7399.6|7396.8|7398.1|7395.3|6
1624950490000|2021-06-29 07:08:10|||||||||6
1624950500000|2021-06-29 07:08:20|7398.6|7395.8|7398.1|7395.3|7398.6|7395.8|7398.1|7395.3|11
1624950510000|2021-06-29 07:08:30|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|8
1624950520000|2021-06-29 07:08:40|||||||||3
1624950530000|2021-06-29 07:08:50|||||||||2
1624950540000|2021-06-29 07:09:00|7397.1|7394.3|7395.1|7392.3|7397.6|7394.8|7394.6|7391.8|81
1624950550000|2021-06-29 07:09:10|7395.6|7392.8|7394.6|7391.8|7395.6|7392.8|7394.6|7391.8|27
1624950560000|2021-06-29 07:09:20|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|4
1624950570000|2021-06-29 07:09:30|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|10
1624950580000|2021-06-29 07:09:40|7394.6|7391.8|7394.6|7391.8|7395.1|7392.3|7394.6|7391.8|30
1624950590000|2021-06-29 07:09:50|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|2
1624950600000|2021-06-29 07:10:00|7395.6|7392.8|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|12
1624950610000|2021-06-29 07:10:10|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|7
1624950620000|2021-06-29 07:10:20|7395.6|7392.8|7394.6|7391.8|7395.6|7392.8|7394.1|7391.3|21
1624950630000|2021-06-29 07:10:30|7395.1|7392.3|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|5
1624950640000|2021-06-29 07:10:40|7396.6|7393.8|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|4
1624950650000|2021-06-29 07:10:50|7397.1|7394.3|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|6
1624950660000|2021-06-29 07:11:00|7396.1|7393.3|7396.6|7393.8|7397.1|7394.3|7396.1|7393.3|23
1624950670000|2021-06-29 07:11:10|7397.1|7394.3|7395.1|7392.3|7397.1|7394.3|7395.1|7392.3|6
1624950680000|2021-06-29 07:11:20|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|2
1624950690000|2021-06-29 07:11:30|7395.1|7392.3|7394.6|7391.8|7395.6|7392.8|7394.6|7391.8|37
1624950700000|2021-06-29 07:11:40|7395.1|7392.3|7395.6|7392.8|7396.1|7393.3|7395.1|7392.3|4
1624950710000|2021-06-29 07:11:50|7395.1|7392.3|7395.1|7392.3|7395.6|7392.8|7395.1|7392.3|5
1624950720000|2021-06-29 07:12:00|7395.6|7392.8|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|11
1624950730000|2021-06-29 07:12:10|7395.6|7392.8|7398.1|7395.3|7398.1|7395.3|7395.6|7392.8|13
1624950740000|2021-06-29 07:12:20|7399.1|7396.3|7398.6|7395.8|7399.1|7396.3|7398.1|7395.3|16
1624950750000|2021-06-29 07:12:30|7398.1|7395.3|7400.6|7397.8|7400.6|7397.8|7398.1|7395.3|16
1624950760000|2021-06-29 07:12:40|7400.1|7397.3|7401.1|7398.3|7401.6|7398.8|7400.1|7397.3|2
1624950770000|2021-06-29 07:12:50|7400.6|7397.8|7401.1|7398.3|7401.6|7398.8|7400.1|7397.3|6
1624950780000|2021-06-29 07:13:00|7401.6|7398.8|7406.1|7403.3|7407.6|7404.8|7401.6|7398.8|166
1624950790000|2021-06-29 07:13:10|7406.6|7403.8|7407.1|7404.3|7408.1|7405.3|7406.6|7403.8|17
1624950800000|2021-06-29 07:13:20|7406.6|7403.8|7407.1|7404.3|7407.6|7404.8|7406.1|7403.3|16
1624950810000|2021-06-29 07:13:30|7406.6|7403.8|7406.6|7403.8|7407.1|7404.3|7406.6|7403.8|5
1624950820000|2021-06-29 07:13:40|7407.1|7404.3|7406.1|7403.3|7407.1|7404.3|7406.1|7403.3|9
1624950830000|2021-06-29 07:13:50|7406.6|7403.8|7406.1|7403.3|7406.6|7403.8|7405.1|7402.3|19
1624950840000|2021-06-29 07:14:00|7406.6|7403.8|7406.6|7403.8|7407.1|7404.3|7406.6|7403.8|5
1624950850000|2021-06-29 07:14:10|7406.1|7403.3|7405.1|7402.3|7406.1|7403.3|7405.1|7402.3|16
1624950860000|2021-06-29 07:14:20|7404.1|7401.3|7405.1|7402.3|7405.1|7402.3|7404.1|7401.3|12
1624950870000|2021-06-29 07:14:30|||||||||10
1624950880000|2021-06-29 07:14:40|||||||||1
1624950890000|2021-06-29 07:14:50|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|1
1624950900000|2021-06-29 07:15:00|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|18
1624950910000|2021-06-29 07:15:10|7403.1|7400.3|7404.6|7401.8|7404.6|7401.8|7403.1|7400.3|14
1624950920000|2021-06-29 07:15:20|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7404.6|7401.8|6
1624950930000|2021-06-29 07:15:30|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|12
1624950940000|2021-06-29 07:15:40|7405.6|7402.8|7406.1|7403.3|7406.1|7403.3|7405.6|7402.8|3
1624950950000|2021-06-29 07:15:50|7405.1|7402.3|7406.1|7403.3|7406.1|7403.3|7405.1|7402.3|4
1624950960000|2021-06-29 07:16:00|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|32
1624950970000|2021-06-29 07:16:10|7407.6|7404.8|7409.1|7406.3|7410.1|7407.3|7407.6|7404.8|68
1624950980000|2021-06-29 07:16:20|7408.6|7405.8|7408.1|7405.3|7408.6|7405.8|7408.1|7405.3|5
1624950990000|2021-06-29 07:16:30|7408.6|7405.8|7409.1|7406.3|7409.1|7406.3|7408.6|7405.8|1
1624951000000|2021-06-29 07:16:40|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|4
1624951010000|2021-06-29 07:16:50|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|5
1624951020000|2021-06-29 07:17:00|7409.1|7406.3|7409.6|7406.8|7410.1|7407.3|7409.1|7406.3|4
1624951030000|2021-06-29 07:17:10|7409.1|7406.3|7409.6|7406.8|7410.1|7407.3|7409.1|7406.3|6
1624951040000|2021-06-29 07:17:20|7410.1|7407.3|7412.1|7409.3|7413.1|7410.3|7410.1|7407.3|86
1624951050000|2021-06-29 07:17:30|7411.1|7408.3|7411.1|7408.3|7413.1|7410.3|7411.1|7408.3|88
1624951060000|2021-06-29 07:17:40|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.1|7408.3|11
1624951070000|2021-06-29 07:17:50|||||||||3
1624951080000|2021-06-29 07:18:00|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.1|7408.3|24
1624951090000|2021-06-29 07:18:10|7412|7409.2|7410.6|7407.8|7412|7409.2|7409.6|7406.8|191
1624951100000|2021-06-29 07:18:20|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|0
1624951120000|2021-06-29 07:18:40|7410.6|7407.8|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|6
1624951130000|2021-06-29 07:18:50|7410.6|7407.8|7410.6|7407.8|7411.1|7408.3|7410.6|7407.8|0
1624951140000|2021-06-29 07:19:00|7411.1|7408.3|7410.6|7407.8|7411.1|7408.3|7410.6|7407.8|4
1624951150000|2021-06-29 07:19:10|7410.1|7407.3|7411.1|7408.3|7412|7409.2|7410.1|7407.3|5
1624951160000|2021-06-29 07:19:20|||||||||8
1624951170000|2021-06-29 07:19:30|7411.6|7408.8|7411.6|7408.8|7412.1|7409.3|7411.1|7408.3|19
1624951180000|2021-06-29 07:19:40|7412.1|7409.3|7412.1|7409.3|7413.1|7410.3|7411.6|7408.8|19
1624951190000|2021-06-29 07:19:50|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|1
1624951210000|2021-06-29 07:20:10|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|4
1624951220000|2021-06-29 07:20:20|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|11
1624951230000|2021-06-29 07:20:30|7412.1|7409.3|7413.1|7410.3|7413.1|7410.3|7412.1|7409.3|2
1624951240000|2021-06-29 07:20:40|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|5
1624951250000|2021-06-29 07:20:50|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|10
1624951260000|2021-06-29 07:21:00|7412.6|7409.8|7412.6|7409.8|7413.1|7410.3|7412.6|7409.8|3
1624951270000|2021-06-29 07:21:10|7413.1|7410.3|7412.6|7409.8|7413.1|7410.3|7412.6|7409.8|1
1624951280000|2021-06-29 07:21:20|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|0
1624951290000|2021-06-29 07:21:30|7411.6|7408.8|7411.1|7408.3|7411.6|7408.8|7411.1|7408.3|5
1624951300000|2021-06-29 07:21:40|7410.6|7407.8|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|13
1624951310000|2021-06-29 07:21:50|7410.6|7407.8|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|1
1624951320000|2021-06-29 07:22:00|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|2
1624951330000|2021-06-29 07:22:10|7412.6|7409.8|7413.1|7410.3|7414.1|7411.3|7412.6|7409.8|91
1624951340000|2021-06-29 07:22:20|7413.6|7410.8|7412.6|7409.8|7413.6|7410.8|7412.6|7409.8|11
1624951350000|2021-06-29 07:22:30|7413.1|7410.3|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|0
1624951360000|2021-06-29 07:22:40|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|3
1624951370000|2021-06-29 07:22:50|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1624951380000|2021-06-29 07:23:00|7413.5|7410.7|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|11
1624951390000|2021-06-29 07:23:10|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.1|7410.3|10
1624951400000|2021-06-29 07:23:20|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|1
1624951410000|2021-06-29 07:23:30|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1624951420000|2021-06-29 07:23:40|7414|7411.2|7413.6|7410.8|7414|7411.2|7413.6|7410.8|97
1624951430000|2021-06-29 07:23:50|7414|7411.2|7413.6|7410.8|7414|7411.2|7413.1|7410.3|91
1624951440000|2021-06-29 07:24:00|7414.1|7411.3|7413.5|7410.7|7414.1|7411.3|7413.5|7410.7|7
1624951450000|2021-06-29 07:24:10|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|1
1624951460000|2021-06-29 07:24:20|||||||||12
1624951470000|2021-06-29 07:24:30|7413.1|7410.3|7414|7411.2|7414|7411.2|7413|7410.2|9
1624951480000|2021-06-29 07:24:40|7413.6|7410.8|7411.1|7408.3|7413.6|7410.8|7411.1|7408.3|20
1624951490000|2021-06-29 07:24:50|7411.6|7408.8|7410.1|7407.3|7412|7409.2|7409.1|7406.3|21
1624951510000|2021-06-29 07:25:10|7410|7407.2|7409.6|7406.8|7410|7407.2|7409.1|7406.3|8
1624951520000|2021-06-29 07:25:20|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|0
1624951530000|2021-06-29 07:25:30|7410.1|7407.3|7410.1|7407.3|7410.6|7407.8|7410.1|7407.3|10
1624951540000|2021-06-29 07:25:40|7411|7408.2|7410|7407.2|7411|7408.2|7408.5|7405.7|109
1624951550000|2021-06-29 07:25:50|7409.1|7406.3|7409.1|7406.3|7409.5|7406.7|7409.1|7406.3|1
1624951560000|2021-06-29 07:26:00|7409|7406.2|7409.5|7406.7|7409.5|7406.7|7409|7406.2|2
1624951570000|2021-06-29 07:26:10|7410|7407.2|7409|7406.2|7410|7407.2|7409|7406.2|1
1624951580000|2021-06-29 07:26:20|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|0
1624951590000|2021-06-29 07:26:30|7410|7407.2|7409.5|7406.7|7410|7407.2|7409|7406.2|13
1624951600000|2021-06-29 07:26:40|7409|7406.2|7409.5|7406.7|7409.5|7406.7|7409|7406.2|3
1624951610000|2021-06-29 07:26:50|7409.1|7406.3|7410|7407.2|7410|7407.2|7409|7406.2|2
1624951620000|2021-06-29 07:27:00|7409|7406.2|7408.1|7405.3|7409|7406.2|7408.1|7405.3|3
1624951630000|2021-06-29 07:27:10|7408|7405.2|7407|7404.2|7408|7405.2|7407|7404.2|5
1624951640000|2021-06-29 07:27:20|||||||||5
1624951650000|2021-06-29 07:27:30|||||||||7
1624951660000|2021-06-29 07:27:40|7406|7403.2|7404|7401.2|7406|7403.2|7403.6|7400.8|128
1624951670000|2021-06-29 07:27:50|||||||||1
1624951680000|2021-06-29 07:28:00|7404.1|7401.3|7403.1|7400.3|7405|7402.2|7403.1|7400.3|42
1624951690000|2021-06-29 07:28:10|7404|7401.2|7403.1|7400.3|7404|7401.2|7403|7400.2|38
1624951700000|2021-06-29 07:28:20|7403|7400.2|7404|7401.2|7404|7401.2|7403|7400.2|5
1624951710000|2021-06-29 07:28:30|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|0
1624951720000|2021-06-29 07:28:40|7403.6|7400.8|7402.5|7399.7|7403.6|7400.8|7402|7399.2|10
1624951730000|2021-06-29 07:28:50|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|23
1624951740000|2021-06-29 07:29:00|7403|7400.2|7402.6|7399.8|7403|7400.2|7402.6|7399.8|23
1624951750000|2021-06-29 07:29:10|7403|7400.2|7402|7399.2|7403.1|7400.3|7402|7399.2|28
1624951760000|2021-06-29 07:29:20|7402.1|7399.3|7403|7400.2|7403|7400.2|7402.1|7399.3|50
1624951770000|2021-06-29 07:29:30|7402.5|7399.7|7403.1|7400.3|7404|7401.2|7402.5|7399.7|88
1624951780000|2021-06-29 07:29:40|7404|7401.2|7402.6|7399.8|7404|7401.2|7402|7399.2|35
1624951790000|2021-06-29 07:29:50|7403|7400.2|7401.1|7398.3|7403|7400.2|7401.1|7398.3|14
1624951800000|2021-06-29 07:30:00|7401|7398.2|7401|7398.2|7402|7399.2|7401|7398.2|35
1624951810000|2021-06-29 07:30:10|7401.5|7398.7|7402|7399.2|7402|7399.2|7401.5|7398.7|29
1624951820000|2021-06-29 07:30:20|||||||||3
1624951830000|2021-06-29 07:30:30|7401.5|7398.7|7397.1|7394.3|7401.5|7398.7|7396.6|7393.8|493
1624951840000|2021-06-29 07:30:40|7396.6|7393.8|7397.6|7394.8|7397.6|7394.8|7396.1|7393.3|19
1624951850000|2021-06-29 07:30:50|7398.1|7395.3|7400.1|7397.3|7400.1|7397.3|7398.1|7395.3|15
1624951860000|2021-06-29 07:31:00|7400.6|7397.8|7400.1|7397.3|7401.1|7398.3|7400.1|7397.3|6
1624951870000|2021-06-29 07:31:10|7399.1|7396.3|7400.1|7397.3|7400.1|7397.3|7399.1|7396.3|3
1624951880000|2021-06-29 07:31:20|7399.6|7396.8|7398.1|7395.3|7399.6|7396.8|7398.1|7395.3|2
1624951890000|2021-06-29 07:31:30|7397.6|7394.8|7397.6|7394.8|7398.1|7395.3|7397.6|7394.8|4
1624951900000|2021-06-29 07:31:40|7398.1|7395.3|7396.1|7393.3|7398.1|7395.3|7396.1|7393.3|33
1624951910000|2021-06-29 07:31:50|7396.6|7393.8|7396.6|7393.8|7397.1|7394.3|7396.1|7393.3|36
1624951920000|2021-06-29 07:32:00|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|3
1624951930000|2021-06-29 07:32:10|7398.1|7395.3|7398.6|7395.8|7399|7396.2|7398.1|7395.3|286
1624951940000|2021-06-29 07:32:20|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|4
1624951950000|2021-06-29 07:32:30|7396.1|7393.3|7397.1|7394.3|7397.6|7394.8|7396.1|7393.3|51
1624951960000|2021-06-29 07:32:40|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|9
1624951970000|2021-06-29 07:32:50|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|2
1624951990000|2021-06-29 07:33:10|7398|7395.2|7396.1|7393.3|7398|7395.2|7395.6|7392.8|7
1624952000000|2021-06-29 07:33:20|7396.5|7393.7|7396.1|7393.3|7396.5|7393.7|7396.1|7393.3|14
1624952010000|2021-06-29 07:33:30|7396|7393.2|7395.6|7392.8|7396|7393.2|7395.6|7392.8|0
1624952020000|2021-06-29 07:33:40|7395.1|7392.3|7394.6|7391.8|7395.1|7392.3|7394.1|7391.3|28
1624952030000|2021-06-29 07:33:50|7395|7392.2|7394.1|7391.3|7395|7392.2|7394.1|7391.3|2
1624952040000|2021-06-29 07:34:00|7393.1|7390.3|7393.6|7390.8|7394|7391.2|7393.1|7390.3|60
1624952050000|2021-06-29 07:34:10|7396|7393.2|7396.6|7393.8|7397.1|7394.3|7395.1|7392.3|90
1624952060000|2021-06-29 07:34:20|7397|7394.2|7397|7394.2|7397|7394.2|7396.6|7393.8|3
1624952070000|2021-06-29 07:34:30|7397.6|7394.8|7397.1|7394.3|7398|7395.2|7397.1|7394.3|23
1624952080000|2021-06-29 07:34:40|7397.5|7394.7|7398|7395.2|7398|7395.2|7397.1|7394.3|60
1624952090000|2021-06-29 07:34:50|7397.6|7394.8|7398|7395.2|7398|7395.2|7397.6|7394.8|2
1624952100000|2021-06-29 07:35:00|7399|7396.2|7401|7398.2|7402|7399.2|7399|7396.2|262
1624952110000|2021-06-29 07:35:10|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401|7398.2|3
1624952120000|2021-06-29 07:35:20|7402|7399.2|7401.5|7398.7|7402|7399.2|7401|7398.2|6
1624952130000|2021-06-29 07:35:30|7401|7398.2|7401.5|7398.7|7401.5|7398.7|7401|7398.2|8
1624952140000|2021-06-29 07:35:40|7401|7398.2|7399.5|7396.7|7401|7398.2|7399.5|7396.7|22
1624952150000|2021-06-29 07:35:50|7400|7397.2|7398.5|7395.7|7400|7397.2|7398.5|7395.7|7
1624952160000|2021-06-29 07:36:00|7397.5|7394.7|7397|7394.2|7397.5|7394.7|7397|7394.2|3
1624952170000|2021-06-29 07:36:10|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7394.5|7391.7|70
1624952180000|2021-06-29 07:36:20|7396|7393.2|7394|7391.2|7396|7393.2|7394|7391.2|84
1624952190000|2021-06-29 07:36:30|7393.5|7390.7|7393.5|7390.7|7394|7391.2|7393.5|7390.7|0
1624952200000|2021-06-29 07:36:40|7394|7391.2|7395|7392.2|7395|7392.2|7394|7391.2|9
1624952210000|2021-06-29 07:36:50|7394.5|7391.7|7395|7392.2|7396|7393.2|7394.5|7391.7|182
1624952220000|2021-06-29 07:37:00|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395|7392.2|12
1624952230000|2021-06-29 07:37:10|7396|7393.2|7397|7394.2|7397|7394.2|7396|7393.2|41
1624952240000|2021-06-29 07:37:20|||||||||10
1624952250000|2021-06-29 07:37:30|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|8
1624952260000|2021-06-29 07:37:40|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|0
1624952270000|2021-06-29 07:37:50|7397.5|7394.7|7398|7395.2|7398|7395.2|7397|7394.2|5
1624952280000|2021-06-29 07:38:00|7399|7396.2|7399.5|7396.7|7400.5|7397.7|7399|7396.2|91
1624952290000|2021-06-29 07:38:10|7400|7397.2|7401|7398.2|7401|7398.2|7400|7397.2|2
1624952310000|2021-06-29 07:38:30|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|4
1624952320000|2021-06-29 07:38:40|7400|7397.2|7401|7398.2|7401|7398.2|7400|7397.2|0
1624952330000|2021-06-29 07:38:50|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|2
1624952340000|2021-06-29 07:39:00|7401|7398.2|7403|7400.2|7403|7400.2|7400.5|7397.7|21
1624952350000|2021-06-29 07:39:10|7402.5|7399.7|7403|7400.2|7403|7400.2|7402.5|7399.7|2
1624952370000|2021-06-29 07:39:30|7404|7401.2|7405|7402.2|7405|7402.2|7404|7401.2|11
1624952390000|2021-06-29 07:39:50|||||||||4
1624952400000|2021-06-29 07:40:00|7404.5|7401.7|7405|7402.2|7405|7402.2|7404|7401.2|10
1624952410000|2021-06-29 07:40:10|7404.5|7401.7|7406|7403.2|7406|7403.2|7403.5|7400.7|255
1624952440000|2021-06-29 07:40:40|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|74
1624952450000|2021-06-29 07:40:50|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|1
1624952460000|2021-06-29 07:41:00|7407|7404.2|7408|7405.2|7408|7405.2|7406|7403.2|81
1624952470000|2021-06-29 07:41:10|7407.5|7404.7|7408|7405.2|7409|7406.2|7407|7404.2|60
1624952480000|2021-06-29 07:41:20|7407.5|7404.7|7406.5|7403.7|7407.5|7404.7|7406.5|7403.7|15
1624952490000|2021-06-29 07:41:30|7407|7404.2|7407.5|7404.7|7408|7405.2|7407|7404.2|15
1624952500000|2021-06-29 07:41:40|7407|7404.2|7408|7405.2|7408|7405.2|7407|7404.2|5
1624952510000|2021-06-29 07:41:50|||||||||7
1624952520000|2021-06-29 07:42:00|7407.5|7404.7|7407|7404.2|7408|7405.2|7407|7404.2|22
1624952530000|2021-06-29 07:42:10|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7406|7403.2|17
1624952540000|2021-06-29 07:42:20|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|38
1624952570000|2021-06-29 07:42:50|||||||||5
1624952580000|2021-06-29 07:43:00|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7405|7402.2|64
1624952590000|2021-06-29 07:43:10|||||||||3
1624952600000|2021-06-29 07:43:20|7406.5|7403.7|7406|7403.2|7407|7404.2|7406|7403.2|76
1624952610000|2021-06-29 07:43:30|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|3
1624952620000|2021-06-29 07:43:40|7405.5|7402.7|7406|7403.2|7406|7403.2|7405.5|7402.7|15
1624952630000|2021-06-29 07:43:50|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|1
1624952660000|2021-06-29 07:44:20|||||||||8
1624952670000|2021-06-29 07:44:30|7412|7409.2|7412|7409.2|7412.5|7409.7|7412|7409.2|442
1624952680000|2021-06-29 07:44:40|7413|7410.2|7413|7410.2|7413|7410.2|7412|7409.2|10
1624952690000|2021-06-29 07:44:50|7413.5|7410.7|7412|7409.2|7413.5|7410.7|7412|7409.2|50
1624952700000|2021-06-29 07:45:00|7413|7410.2|7413|7410.2|7413|7410.2|7412.5|7409.7|2
1624952710000|2021-06-29 07:45:10|7412.5|7409.7|7416|7413.2|7416|7413.2|7412.5|7409.7|519
1624952720000|2021-06-29 07:45:20|7415|7412.2|7416|7413.2|7416|7413.2|7415|7412.2|58
1624952730000|2021-06-29 07:45:30|7417|7414.2|7417|7414.2|7419|7416.2|7416.5|7413.7|65
1624952740000|2021-06-29 07:45:40|7418|7415.2|7417.5|7414.7|7418|7415.2|7417|7414.2|113
1624952750000|2021-06-29 07:45:50|7417|7414.2|7416.5|7413.7|7418|7415.2|7416|7413.2|9
1624952760000|2021-06-29 07:46:00|7416|7413.2|7415.5|7412.7|7416|7413.2|7415|7412.2|48
1624952770000|2021-06-29 07:46:10|7416|7413.2|7417|7414.2|7417|7414.2|7415.5|7412.7|21
1624952780000|2021-06-29 07:46:20|7416|7413.2|7416|7413.2|7416|7413.2|7415.5|7412.7|42
1624952790000|2021-06-29 07:46:30|7415.5|7412.7|7415|7412.2|7415.5|7412.7|7415|7412.2|17
1624952800000|2021-06-29 07:46:40|7416.5|7413.7|7417|7414.2|7417|7414.2|7416.5|7413.7|103
1624952810000|2021-06-29 07:46:50|7416.5|7413.7|7416|7413.2|7417|7414.2|7416|7413.2|1
1624952820000|2021-06-29 07:47:00|7417|7414.2|7418.5|7415.7|7418.5|7415.7|7417|7414.2|20
1624952830000|2021-06-29 07:47:10|7418|7415.2|7419|7416.2|7419|7416.2|7417.5|7414.7|59
1624952840000|2021-06-29 07:47:20|7418|7415.2|7417.5|7414.7|7418|7415.2|7417.5|7414.7|23
1624952850000|2021-06-29 07:47:30|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|3
1624952860000|2021-06-29 07:47:40|||||||||8
1624952870000|2021-06-29 07:47:50|||||||||6
1624952880000|2021-06-29 07:48:00|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|180
1624952890000|2021-06-29 07:48:10|7418.5|7415.7|7419|7416.2|7419|7416.2|7418.5|7415.7|47
1624952900000|2021-06-29 07:48:20|7420|7417.2|7420|7417.2|7420|7417.2|7419.5|7416.7|13
1624952910000|2021-06-29 07:48:30|||||||||18
1624952920000|2021-06-29 07:48:40|||||||||10
1624952930000|2021-06-29 07:48:50|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7419|7416.2|7
1624952940000|2021-06-29 07:49:00|7418.5|7415.7|7420|7417.2|7420|7417.2|7418.5|7415.7|37
1624952950000|2021-06-29 07:49:10|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|18
1624952960000|2021-06-29 07:49:20|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|5
1624952980000|2021-06-29 07:49:40|||||||||4
1624952990000|2021-06-29 07:49:50|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|8
1624953000000|2021-06-29 07:50:00|7419|7416.2|7418|7415.2|7419|7416.2|7418|7415.2|43
1624953010000|2021-06-29 07:50:10|7419|7416.2|7419|7416.2|7419|7416.2|7418.5|7415.7|4
1624953020000|2021-06-29 07:50:20|7418.5|7415.7|7418|7415.2|7418.5|7415.7|7418|7415.2|3
1624953030000|2021-06-29 07:50:30|||||||||2
1624953040000|2021-06-29 07:50:40|7416.5|7413.7|7417|7414.2|7417|7414.2|7416.5|7413.7|16
1624953050000|2021-06-29 07:50:50|7416.5|7413.7|7415.5|7412.7|7416.5|7413.7|7415.5|7412.7|12
1624953060000|2021-06-29 07:51:00|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|20
1624953070000|2021-06-29 07:51:10|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|12
1624953080000|2021-06-29 07:51:20|7416.5|7413.7|7416|7413.2|7416.5|7413.7|7416|7413.2|2
1624953090000|2021-06-29 07:51:30|7416.5|7413.7|7415|7412.2|7417|7414.2|7414.5|7411.7|37
1624953110000|2021-06-29 07:51:50|7413.5|7410.7|7414|7411.2|7414|7411.2|7413.5|7410.7|4
1624953120000|2021-06-29 07:52:00|7413.5|7410.7|7413.5|7410.7|7414|7411.2|7413|7410.2|3
1624953130000|2021-06-29 07:52:10|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|26
1624953140000|2021-06-29 07:52:20|7415.5|7412.7|7416.5|7413.7|7416.5|7413.7|7415.5|7412.7|11
1624953150000|2021-06-29 07:52:30|7416|7413.2|7416|7413.2|7416.5|7413.7|7416|7413.2|2
1624953160000|2021-06-29 07:52:40|7416.5|7413.7|7416|7413.2|7416.5|7413.7|7416|7413.2|4
1624953170000|2021-06-29 07:52:50|7416.5|7413.7|7416.5|7413.7|7417|7414.2|7416.5|7413.7|290
1624953180000|2021-06-29 07:53:00|7417|7414.2|7419|7416.2|7420|7417.2|7417|7414.2|48
1624953190000|2021-06-29 07:53:10|7419.5|7416.7|7419.5|7416.7|7420|7417.2|7419|7416.2|16
1624953200000|2021-06-29 07:53:20|7420|7417.2|7420|7417.2|7421|7418.2|7419.5|7416.7|218
1624953210000|2021-06-29 07:53:30|7419|7416.2|7418.5|7415.7|7419.5|7416.7|7418.5|7415.7|4
1624953220000|2021-06-29 07:53:40|7419|7416.2|7418|7415.2|7419|7416.2|7417|7414.2|14
1624953230000|2021-06-29 07:53:50|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|3
1624953240000|2021-06-29 07:54:00|7417|7414.2|7418|7415.2|7418|7415.2|7417|7414.2|13
1624953250000|2021-06-29 07:54:10|||||||||8
1624953260000|2021-06-29 07:54:20|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|5
1624953270000|2021-06-29 07:54:30|7419|7416.2|7418.5|7415.7|7419|7416.2|7418.5|7415.7|2
1624953280000|2021-06-29 07:54:40|7419|7416.2|7418|7415.2|7419|7416.2|7418|7415.2|33
1624953300000|2021-06-29 07:55:00|||||||||5
1624953310000|2021-06-29 07:55:10|7418.5|7415.7|7419|7416.2|7419|7416.2|7418|7415.2|26
1624953320000|2021-06-29 07:55:20|7419.5|7416.7|7418|7415.2|7419.5|7416.7|7417.5|7414.7|13
1624953330000|2021-06-29 07:55:30|7417.5|7414.7|7418|7415.2|7418|7415.2|7417.5|7414.7|0
1624953350000|2021-06-29 07:55:50|7419|7416.2|7420|7417.2|7420|7417.2|7419|7416.2|18
1624953360000|2021-06-29 07:56:00|7419|7416.2|7419|7416.2|7419.5|7416.7|7419|7416.2|1
1624953370000|2021-06-29 07:56:10|||||||||4
1624953400000|2021-06-29 07:56:40|||||||||3
1624953410000|2021-06-29 07:56:50|7418|7415.2|7418.5|7415.7|7419|7416.2|7418|7415.2|16
1624953420000|2021-06-29 07:57:00|7419|7416.2|7418|7415.2|7419|7416.2|7418|7415.2|1
1624953430000|2021-06-29 07:57:10|7417.5|7414.7|7419|7416.2|7419|7416.2|7417|7414.2|23
1624953440000|2021-06-29 07:57:20|7418.5|7415.7|7418.5|7415.7|7419.5|7416.7|7418.5|7415.7|20
1624953450000|2021-06-29 07:57:30|7419|7416.2|7418|7415.2|7419|7416.2|7418|7415.2|2
1624953460000|2021-06-29 07:57:40|7417.5|7414.7|7417.5|7414.7|7418|7415.2|7417.5|7414.7|1
1624953470000|2021-06-29 07:57:50|7418|7415.2|7417|7414.2|7418|7415.2|7417|7414.2|28
1624953490000|2021-06-29 07:58:10|||||||||3
1624953500000|2021-06-29 07:58:20|7416|7413.2|7415.5|7412.7|7416|7413.2|7415.5|7412.7|4
1624953510000|2021-06-29 07:58:30|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|0
1624953520000|2021-06-29 07:58:40|7417|7414.2|7417|7414.2|7417|7414.2|7417|7414.2|7
1624953530000|2021-06-29 07:58:50|7416.5|7413.7|7415.5|7412.7|7416.5|7413.7|7415|7412.2|31
1624953540000|2021-06-29 07:59:00|7416|7413.2|7414.5|7411.7|7416|7413.2|7414.5|7411.7|7
1624953550000|2021-06-29 07:59:10|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|6
1624953560000|2021-06-29 07:59:20|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|27
1624953570000|2021-06-29 07:59:30|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|20
1624953580000|2021-06-29 07:59:40|||||||||3
1624953590000|2021-06-29 07:59:50|7414.5|7411.7|7413.5|7410.7|7414.5|7411.7|7413.5|7410.7|7
1624953600000|2021-06-29 08:00:00|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|58
1624953610000|2021-06-29 08:00:10|7415.5|7412.7|7416|7413.2|7416|7413.2|7415.5|7412.7|55
1624953620000|2021-06-29 08:00:20|7415|7412.2|7414|7411.2|7415|7412.2|7414|7411.2|293
1624953630000|2021-06-29 08:00:30|||||||||8
1624953640000|2021-06-29 08:00:40|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|12
1624953650000|2021-06-29 08:00:50|||||||||19
1624953660000|2021-06-29 08:01:00|||||||||47
1624953670000|2021-06-29 08:01:10|||||||||2
1624953680000|2021-06-29 08:01:20|7414|7411.2|7412|7409.2|7415|7412.2|7412|7409.2|315
1624953690000|2021-06-29 08:01:30|7412.5|7409.7|7414|7411.2|7414|7411.2|7412|7409.2|43
1624953700000|2021-06-29 08:01:40|7413.5|7410.7|7413.5|7410.7|7414|7411.2|7413.5|7410.7|0
1624953710000|2021-06-29 08:01:50|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|136
1624953720000|2021-06-29 08:02:00|7413.5|7410.7|7412|7409.2|7413.5|7410.7|7411|7408.2|8
1624953730000|2021-06-29 08:02:10|||||||||1
1624953740000|2021-06-29 08:02:20|7412.5|7409.7|7418|7415.2|7418|7415.2|7412|7409.2|1070
1624953750000|2021-06-29 08:02:30|7417.5|7414.7|7415|7412.2|7417.5|7414.7|7414.5|7411.7|27
1624953760000|2021-06-29 08:02:40|7416|7413.2|7416|7413.2|7416.5|7413.7|7416|7413.2|15
1624953770000|2021-06-29 08:02:50|||||||||6
1624953780000|2021-06-29 08:03:00|7417|7414.2|7418|7415.2|7418|7415.2|7417|7414.2|5
1624953800000|2021-06-29 08:03:20|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7417|7414.2|7
1624953810000|2021-06-29 08:03:30|||||||||15
1624953830000|2021-06-29 08:03:50|7419|7416.2|7418|7415.2|7420|7417.2|7418|7415.2|23
1624953840000|2021-06-29 08:04:00|7417.5|7414.7|7414|7411.2|7417.5|7414.7|7413.5|7410.7|457
1624953850000|2021-06-29 08:04:10|7415|7412.2|7415.5|7412.7|7415.5|7412.7|7414.5|7411.7|10
1624953860000|2021-06-29 08:04:20|7416|7413.2|7416|7413.2|7416|7413.2|7415.5|7412.7|9
1624953870000|2021-06-29 08:04:30|7417|7414.2|7417|7414.2|7417.5|7414.7|7417|7414.2|54
1624953880000|2021-06-29 08:04:40|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7417|7414.2|1
1624953890000|2021-06-29 08:04:50|7416.5|7413.7|7416|7413.2|7416.5|7413.7|7415|7412.2|64
1624953900000|2021-06-29 08:05:00|7415.5|7412.7|7415|7412.2|7415.5|7412.7|7414|7411.2|65
1624953910000|2021-06-29 08:05:10|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|7
1624953920000|2021-06-29 08:05:20|7414.5|7411.7|7415.5|7412.7|7416|7413.2|7414.5|7411.7|3
1624953930000|2021-06-29 08:05:30|7416|7413.2|7418|7415.2|7419|7416.2|7416|7413.2|367
1624953940000|2021-06-29 08:05:40|7419|7416.2|7416.5|7413.7|7419|7416.2|7416.5|7413.7|36
1624953950000|2021-06-29 08:05:50|7417|7414.2|7416|7413.2|7417|7414.2|7416|7413.2|1
1624953960000|2021-06-29 08:06:00|7415.5|7412.7|7414.5|7411.7|7415.5|7412.7|7414.5|7411.7|5
1624953970000|2021-06-29 08:06:10|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.5|7410.7|12
1624953980000|2021-06-29 08:06:20|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|35
1624953990000|2021-06-29 08:06:30|7414.5|7411.7|7415|7412.2|7415|7412.2|7414|7411.2|7
1624954010000|2021-06-29 08:06:50|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|13
1624954020000|2021-06-29 08:07:00|7415|7412.2|7414.5|7411.7|7415|7412.2|7414.5|7411.7|1
1624954030000|2021-06-29 08:07:10|7415|7412.2|7413|7410.2|7415|7412.2|7413|7410.2|21
1624954040000|2021-06-29 08:07:20|7412|7409.2|7412.5|7409.7|7412.5|7409.7|7412|7409.2|5
1624954050000|2021-06-29 08:07:30|7412|7409.2|7410.5|7407.7|7412|7409.2|7410|7407.2|68
1624954060000|2021-06-29 08:07:40|7411|7408.2|7410|7407.2|7411|7408.2|7410|7407.2|6
1624954070000|2021-06-29 08:07:50|||||||||5
1624954080000|2021-06-29 08:08:00|7411|7408.2|7412|7409.2|7412|7409.2|7411|7408.2|54
1624954090000|2021-06-29 08:08:10|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|11
1624954100000|2021-06-29 08:08:20|7412|7409.2|7411.5|7408.7|7412|7409.2|7411.5|7408.7|7
1624954110000|2021-06-29 08:08:30|7412|7409.2|7411.5|7408.7|7412|7409.2|7411.5|7408.7|6
1624954130000|2021-06-29 08:08:50|7412|7409.2|7413|7410.2|7413|7410.2|7412|7409.2|15
1624954140000|2021-06-29 08:09:00|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.5|7410.7|51
1624954150000|2021-06-29 08:09:10|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.5|7410.7|3
1624954160000|2021-06-29 08:09:20|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|32
1624954170000|2021-06-29 08:09:30|7413.5|7410.7|7413.5|7410.7|7414|7411.2|7413|7410.2|12
1624954180000|2021-06-29 08:09:40|7413|7410.2|7413.5|7410.7|7413.5|7410.7|7413|7410.2|17
1624954200000|2021-06-29 08:10:00|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.5|7410.7|8
1624954210000|2021-06-29 08:10:10|||||||||1
1624954220000|2021-06-29 08:10:20|7414|7411.2|7414|7411.2|7414|7411.2|7413.5|7410.7|3
1624954230000|2021-06-29 08:10:30|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|23
1624954240000|2021-06-29 08:10:40|7413.5|7410.7|7414|7411.2|7414|7411.2|7413.5|7410.7|34
1624954250000|2021-06-29 08:10:50|7413.5|7410.7|7414|7411.2|7414|7411.2|7413.5|7410.7|4
1624954260000|2021-06-29 08:11:00|||||||||2
1624954270000|2021-06-29 08:11:10|7415|7412.2|7413.5|7410.7|7415|7412.2|7413.5|7410.7|74
1624954280000|2021-06-29 08:11:20|7414|7411.2|7413.5|7410.7|7415|7412.2|7413|7410.2|55
1624954290000|2021-06-29 08:11:30|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.5|7410.7|21
1624954300000|2021-06-29 08:11:40|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|81
1624954320000|2021-06-29 08:12:00|7412|7409.2|7412.5|7409.7|7412.5|7409.7|7412|7409.2|53
1624954330000|2021-06-29 08:12:10|7412|7409.2|7411|7408.2|7412|7409.2|7411|7408.2|2
1624954340000|2021-06-29 08:12:20|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411|7408.2|5
1624954350000|2021-06-29 08:12:30|7411|7408.2|7411|7408.2|7411.5|7408.7|7411|7408.2|1
1624954360000|2021-06-29 08:12:40|7411.5|7408.7|7410|7407.2|7411.5|7408.7|7410|7407.2|11
1624954370000|2021-06-29 08:12:50|||||||||11
1624954380000|2021-06-29 08:13:00|7410.5|7407.7|7411|7408.2|7411|7408.2|7410.5|7407.7|4
1624954390000|2021-06-29 08:13:10|7410.5|7407.7|7411|7408.2|7411|7408.2|7410.5|7407.7|6
1624954400000|2021-06-29 08:13:20|7409|7406.2|7410|7407.2|7410|7407.2|7409|7406.2|24
1624954410000|2021-06-29 08:13:30|7410.5|7407.7|7412|7409.2|7412.5|7409.7|7410.5|7407.7|21
1624954420000|2021-06-29 08:13:40|7412.5|7409.7|7413|7410.2|7413|7410.2|7412|7409.2|11
1624954430000|2021-06-29 08:13:50|7412.5|7409.7|7413|7410.2|7413|7410.2|7412.5|7409.7|1
1624954440000|2021-06-29 08:14:00|7412.5|7409.7|7413|7410.2|7413|7410.2|7412.5|7409.7|0
1624954450000|2021-06-29 08:14:10|7412.5|7409.7|7412|7409.2|7412.5|7409.7|7412|7409.2|1
1624954460000|2021-06-29 08:14:20|||||||||19
1624954470000|2021-06-29 08:14:30|7411|7408.2|7411|7408.2|7411|7408.2|7410|7407.2|395
1624954480000|2021-06-29 08:14:40|||||||||7
1624954490000|2021-06-29 08:14:50|7410.5|7407.7|7410|7407.2|7410.5|7407.7|7410|7407.2|2
1624954500000|2021-06-29 08:15:00|7410.5|7407.7|7411|7408.2|7411|7408.2|7410.5|7407.7|2
1624954510000|2021-06-29 08:15:10|7410.5|7407.7|7410|7407.2|7410.5|7407.7|7409|7406.2|133
1624954520000|2021-06-29 08:15:20|7409.5|7406.7|7409|7406.2|7410|7407.2|7409|7406.2|7
1624954530000|2021-06-29 08:15:30|7408|7405.2|7407|7404.2|7408|7405.2|7407|7404.2|13
1624954540000|2021-06-29 08:15:40|7406|7403.2|7407|7404.2|7407|7404.2|7406|7403.2|9
1624954550000|2021-06-29 08:15:50|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|36
1624954560000|2021-06-29 08:16:00|7406.5|7403.7|7405.5|7402.7|7406.5|7403.7|7405.5|7402.7|16
1624954570000|2021-06-29 08:16:10|7405|7402.2|7404|7401.2|7405.5|7402.7|7404|7401.2|5
1624954580000|2021-06-29 08:16:20|7403.5|7400.7|7405|7402.2|7405|7402.2|7403|7400.2|125
1624954590000|2021-06-29 08:16:30|7404|7401.2|7404|7401.2|7404|7401.2|7403|7400.2|105
1624954610000|2021-06-29 08:16:50|7404.5|7401.7|7403|7400.2|7405|7402.2|7403|7400.2|32
1624954620000|2021-06-29 08:17:00|7403.5|7400.7|7404|7401.2|7404|7401.2|7403|7400.2|4
1624954630000|2021-06-29 08:17:10|7402|7399.2|7401|7398.2|7402.5|7399.7|7401|7398.2|141
1624954640000|2021-06-29 08:17:20|7402|7399.2|7401|7398.2|7403|7400.2|7401|7398.2|225
1624954650000|2021-06-29 08:17:30|7401.5|7398.7|7402.5|7399.7|7403.5|7400.7|7401|7398.2|136
1624954660000|2021-06-29 08:17:40|7402|7399.2|7402.9|7400.1|7402.9|7400.1|7402|7399.2|5
1624954670000|2021-06-29 08:17:50|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|1
1624954680000|2021-06-29 08:18:00|7402.9|7400.1|7399.9|7397.1|7402.9|7400.1|7399.9|7397.1|36
1624954690000|2021-06-29 08:18:10|7399|7396.2|7399|7396.2|7399.9|7397.1|7398|7395.2|188
1624954700000|2021-06-29 08:18:20|7399.9|7397.1|7400|7397.2|7400.5|7397.7|7399.9|7397.1|14
1624954710000|2021-06-29 08:18:30|7399|7396.2|7400.9|7398.1|7400.9|7398.1|7399|7396.2|8
1624954720000|2021-06-29 08:18:40|7401|7398.2|7402.4|7399.6|7402.4|7399.6|7401|7398.2|31
1624954730000|2021-06-29 08:18:50|7402.5|7399.7|7402.4|7399.6|7402.9|7400.1|7402|7399.2|54
1624954740000|2021-06-29 08:19:00|7402.9|7400.1|7402.5|7399.7|7404.4|7401.6|7402.5|7399.7|60
1624954750000|2021-06-29 08:19:10|7402.9|7400.1|7402.5|7399.7|7403|7400.2|7402.4|7399.6|7
1624954760000|2021-06-29 08:19:20|7402|7399.2|7402|7399.2|7402|7399.2|7401.4|7398.6|3
1624954770000|2021-06-29 08:19:30|7401.9|7399.1|7402.4|7399.6|7402.4|7399.6|7401.9|7399.1|41
1624954780000|2021-06-29 08:19:40|7402.9|7400.1|7402.5|7399.7|7403|7400.2|7402.5|7399.7|2
1624954790000|2021-06-29 08:19:50|7402|7399.2|7401.5|7398.7|7402|7399.2|7401.5|7398.7|3
1624954800000|2021-06-29 08:20:00|7402|7399.2|7402.4|7399.6|7402.5|7399.7|7401|7398.2|57
1624954810000|2021-06-29 08:20:10|7402.9|7400.1|7403|7400.2|7403.5|7400.7|7402.9|7400.1|11
1624954820000|2021-06-29 08:20:20|7403.5|7400.7|7403|7400.2|7403.5|7400.7|7403|7400.2|2
1624954830000|2021-06-29 08:20:30|7404|7401.2|7404|7401.2|7404|7401.2|7404|7401.2|4
1624954850000|2021-06-29 08:20:50|7403.4|7400.6|7403|7400.2|7403.4|7400.6|7403|7400.2|3
1624954860000|2021-06-29 08:21:00|7402|7399.2|7399|7396.2|7402|7399.2|7399|7396.2|54
1624954870000|2021-06-29 08:21:10|7398|7395.2|7398.9|7396.1|7398.9|7396.1|7397|7394.2|77
1624954880000|2021-06-29 08:21:20|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|8
1624954890000|2021-06-29 08:21:30|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1624954900000|2021-06-29 08:21:40|7399.9|7397.1|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|59
1624954920000|2021-06-29 08:22:00|7399|7396.2|7399.9|7397.1|7399.9|7397.1|7399|7396.2|23
1624954930000|2021-06-29 08:22:10|7399.4|7396.6|7398.9|7396.1|7399.9|7397.1|7398|7395.2|27
1624954940000|2021-06-29 08:22:20|7399.9|7397.1|7399.4|7396.6|7399.9|7397.1|7398.5|7395.7|13
1624954950000|2021-06-29 08:22:30|7399.9|7397.1|7399.5|7396.7|7399.9|7397.1|7399.5|7396.7|4
1624954960000|2021-06-29 08:22:40|7399.9|7397.1|7400.9|7398.1|7400.9|7398.1|7399.5|7396.7|10
1624954970000|2021-06-29 08:22:50|||||||||27
1624954980000|2021-06-29 08:23:00|7401.9|7399.1|7401.9|7399.1|7402|7399.2|7401.9|7399.1|21
1624954990000|2021-06-29 08:23:10|7402.4|7399.6|7402.4|7399.6|7402.9|7400.1|7402.4|7399.6|38
1624955000000|2021-06-29 08:23:20|7402.9|7400.1|7402|7399.2|7402.9|7400.1|7402|7399.2|1
1624955010000|2021-06-29 08:23:30|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|5
1624955020000|2021-06-29 08:23:40|7402.4|7399.6|7402.9|7400.1|7402.9|7400.1|7402.4|7399.6|6
1624955030000|2021-06-29 08:23:50|||||||||4
1624955040000|2021-06-29 08:24:00|7402.4|7399.6|7401.4|7398.6|7402.4|7399.6|7400.9|7398.1|37
1624955050000|2021-06-29 08:24:10|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|62
1624955070000|2021-06-29 08:24:30|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|4
1624955080000|2021-06-29 08:24:40|7399.4|7396.6|7399.4|7396.6|7399.9|7397.1|7398.9|7396.1|6
1624955090000|2021-06-29 08:24:50|7399|7396.2|7399.4|7396.6|7399.4|7396.6|7398.9|7396.1|3
1624955100000|2021-06-29 08:25:00|7398.9|7396.1|7398.9|7396.1|7399.4|7396.6|7398.9|7396.1|0
1624955110000|2021-06-29 08:25:10|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|204
1624955120000|2021-06-29 08:25:20|7399.4|7396.6|7399.4|7396.6|7399.9|7397.1|7398.9|7396.1|7
1624955130000|2021-06-29 08:25:30|7398.9|7396.1|7399.4|7396.6|7399.4|7396.6|7398.9|7396.1|10
1624955140000|2021-06-29 08:25:40|7398.9|7396.1|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|5
1624955150000|2021-06-29 08:25:50|7400.4|7397.6|7400.4|7397.6|7400.9|7398.1|7399.9|7397.1|27
1624955160000|2021-06-29 08:26:00|7399.9|7397.1|7399.4|7396.6|7400.4|7397.6|7399.4|7396.6|10
1624955170000|2021-06-29 08:26:10|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|30
1624955180000|2021-06-29 08:26:20|7400.9|7398.1|7400.4|7397.6|7400.9|7398.1|7399.9|7397.1|34
1624955190000|2021-06-29 08:26:30|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7399.9|7397.1|50
1624955200000|2021-06-29 08:26:40|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7400.4|7397.6|14
1624955210000|2021-06-29 08:26:50|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7399.9|7397.1|66
1624955220000|2021-06-29 08:27:00|7400.4|7397.6|7398.9|7396.1|7400.4|7397.6|7398.9|7396.1|45
1624955230000|2021-06-29 08:27:10|7397.9|7395.1|7393.4|7390.6|7397.9|7395.1|7393.4|7390.6|102
1624955240000|2021-06-29 08:27:20|7393|7390.2|7392.9|7390.1|7393.9|7391.1|7391.9|7389.1|64
1624955250000|2021-06-29 08:27:30|7391.9|7389.1|7393.9|7391.1|7393.9|7391.1|7391.9|7389.1|107
1624955260000|2021-06-29 08:27:40|7394.4|7391.6|7394.9|7392.1|7394.9|7392.1|7394.4|7391.6|29
1624955270000|2021-06-29 08:27:50|7395.4|7392.6|7395.4|7392.6|7395.9|7393.1|7394.9|7392.1|57
1624955280000|2021-06-29 08:28:00|7394.9|7392.1|7396.9|7394.1|7396.9|7394.1|7394.9|7392.1|92
1624955290000|2021-06-29 08:28:10|7396.4|7393.6|7394.9|7392.1|7396.4|7393.6|7394.9|7392.1|46
1624955300000|2021-06-29 08:28:20|7395.4|7392.6|7395.9|7393.1|7395.9|7393.1|7395.4|7392.6|34
1624955310000|2021-06-29 08:28:30|7394.9|7392.1|7394.9|7392.1|7395.9|7393.1|7394.9|7392.1|87
1624955320000|2021-06-29 08:28:40|7394.4|7391.6|7393.4|7390.6|7394.4|7391.6|7393.4|7390.6|125
1624955330000|2021-06-29 08:28:50|7393.9|7391.1|7395.9|7393.1|7395.9|7393.1|7392.9|7390.1|62
1624955340000|2021-06-29 08:29:00|7396.4|7393.6|7396.4|7393.6|7396.9|7394.1|7394.4|7391.6|265
1624955350000|2021-06-29 08:29:10|7396.9|7394.1|7398.9|7396.1|7399.9|7397.1|7396.9|7394.1|547
1624955360000|2021-06-29 08:29:20|7399.9|7397.1|7400.9|7398.1|7400.9|7398.1|7399.9|7397.1|268
1624955370000|2021-06-29 08:29:30|7399.9|7397.1|7398.9|7396.1|7400.9|7398.1|7398.9|7396.1|329
1624955380000|2021-06-29 08:29:40|7397.9|7395.1|7400.4|7397.6|7400.9|7398.1|7397.9|7395.1|291
1624955390000|2021-06-29 08:29:50|7399.9|7397.1|7402.4|7399.6|7403.9|7401.1|7399.9|7397.1|443
1624955400000|2021-06-29 08:30:00|7401.9|7399.1|7403.9|7401.1|7404.9|7402.1|7401.9|7399.1|220
1624955410000|2021-06-29 08:30:10|7403.4|7400.6|7401.9|7399.1|7403.9|7401.1|7401.9|7399.1|66
1624955420000|2021-06-29 08:30:20|7400.9|7398.1|7402.9|7400.1|7402.9|7400.1|7400.9|7398.1|158
1624955430000|2021-06-29 08:30:30|7403.4|7400.6|7404.9|7402.1|7404.9|7402.1|7402.9|7400.1|120
1624955440000|2021-06-29 08:30:40|7405.4|7402.6|7405.4|7402.6|7405.9|7403.1|7404.9|7402.1|57
1624955450000|2021-06-29 08:30:50|7404.9|7402.1|7406.9|7404.1|7406.9|7404.1|7404.9|7402.1|144
1624955460000|2021-06-29 08:31:00|7407.9|7405.1|7409.9|7407.1|7409.9|7407.1|7407.9|7405.1|142
1624955470000|2021-06-29 08:31:10|7409.4|7406.6|7410.4|7407.6|7410.9|7408.1|7409.4|7406.6|81
1624955480000|2021-06-29 08:31:20|7410.9|7408.1|7409.9|7407.1|7410.9|7408.1|7409.9|7407.1|13
1624955490000|2021-06-29 08:31:30|7408.9|7406.1|7409.9|7407.1|7409.9|7407.1|7408.9|7406.1|59
1624955500000|2021-06-29 08:31:40|7409.4|7406.6|7408.9|7406.1|7409.9|7407.1|7408.9|7406.1|74
1624955510000|2021-06-29 08:31:50|7407.9|7405.1|7407.9|7405.1|7408.9|7406.1|7407.9|7405.1|94
1624955520000|2021-06-29 08:32:00|7406.9|7404.1|7406.9|7404.1|7407.9|7405.1|7406.9|7404.1|85
1624955530000|2021-06-29 08:32:10|7406.4|7403.6|7405.9|7403.1|7406.4|7403.6|7405.9|7403.1|89
1624955540000|2021-06-29 08:32:20|7406.4|7403.6|7405.9|7403.1|7406.4|7403.6|7405.9|7403.1|28
1624955550000|2021-06-29 08:32:30|7406.9|7404.1|7406.4|7403.6|7406.9|7404.1|7406.4|7403.6|11
1624955560000|2021-06-29 08:32:40|7405.9|7403.1|7405.9|7403.1|7406.4|7403.6|7405.4|7402.6|14
1624955570000|2021-06-29 08:32:50|7406.4|7403.6|7405.9|7403.1|7406.4|7403.6|7405.9|7403.1|4
1624955580000|2021-06-29 08:33:00|7404.9|7402.1|7403.9|7401.1|7404.9|7402.1|7403.9|7401.1|40
1624955590000|2021-06-29 08:33:10|||||||||2
1624955600000|2021-06-29 08:33:20|7402.9|7400.1|7402.9|7400.1|7403.9|7401.1|7402.9|7400.1|117
1624955610000|2021-06-29 08:33:30|7403.9|7401.1|7401.4|7398.6|7403.9|7401.1|7401.4|7398.6|191
1624955620000|2021-06-29 08:33:40|7400.9|7398.1|7401.9|7399.1|7403.4|7400.6|7400.9|7398.1|25
1624955630000|2021-06-29 08:33:50|7402.9|7400.1|7401.9|7399.1|7402.9|7400.1|7401.9|7399.1|90
1624955640000|2021-06-29 08:34:00|7400.9|7398.1|7401.9|7399.1|7401.9|7399.1|7400.9|7398.1|11
1624955650000|2021-06-29 08:34:10|7400.9|7398.1|7401.9|7399.1|7401.9|7399.1|7400.9|7398.1|44
1624955660000|2021-06-29 08:34:20|7402.4|7399.6|7401.9|7399.1|7402.9|7400.1|7401.9|7399.1|103
1624955670000|2021-06-29 08:34:30|7400.9|7398.1|7401.4|7398.6|7401.9|7399.1|7400.9|7398.1|25
1624955680000|2021-06-29 08:34:40|7401.9|7399.1|7400.9|7398.1|7401.9|7399.1|7399.9|7397.1|86
1624955690000|2021-06-29 08:34:50|7400.4|7397.6|7399.9|7397.1|7400.4|7397.6|7398.9|7396.1|30
1624955700000|2021-06-29 08:35:00|7398.9|7396.1|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|37
1624955710000|2021-06-29 08:35:10|7400.9|7398.1|7401.4|7398.6|7401.9|7399.1|7400.9|7398.1|46
1624955720000|2021-06-29 08:35:20|7400.9|7398.1|7401.9|7399.1|7401.9|7399.1|7400.9|7398.1|21
1624955730000|2021-06-29 08:35:30|||||||||28
1624955740000|2021-06-29 08:35:40|7401.4|7398.6|7400.9|7398.1|7401.4|7398.6|7400.9|7398.1|16
1624955750000|2021-06-29 08:35:50|7401.4|7398.6|7401.9|7399.1|7401.9|7399.1|7401.4|7398.6|25
1624955760000|2021-06-29 08:36:00|7402.9|7400.1|7401.9|7399.1|7402.9|7400.1|7401.9|7399.1|79
1624955770000|2021-06-29 08:36:10|7401.4|7398.6|7398.9|7396.1|7401.9|7399.1|7398.9|7396.1|613
1624955780000|2021-06-29 08:36:20|7398.4|7395.6|7397.9|7395.1|7398.9|7396.1|7397.9|7395.1|21
1624955790000|2021-06-29 08:36:30|7398.4|7395.6|7398.4|7395.6|7398.9|7396.1|7397.9|7395.1|112
1624955800000|2021-06-29 08:36:40|7399.9|7397.1|7401.9|7399.1|7402.4|7399.6|7398.9|7396.1|49
1624955810000|2021-06-29 08:36:50|7402.4|7399.6|7401.9|7399.1|7403.9|7401.1|7400.9|7398.1|479
1624955820000|2021-06-29 08:37:00|7401.4|7398.6|7402.9|7400.1|7402.9|7400.1|7401.4|7398.6|34
1624955830000|2021-06-29 08:37:10|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|34
1624955840000|2021-06-29 08:37:20|||||||||2
1624955850000|2021-06-29 08:37:30|||||||||10
1624955860000|2021-06-29 08:37:40|7401.4|7398.6|7400.9|7398.1|7401.4|7398.6|7400.9|7398.1|4
1624955870000|2021-06-29 08:37:50|7401.4|7398.6|7400.9|7398.1|7401.4|7398.6|7400.9|7398.1|4
1624955880000|2021-06-29 08:38:00|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|2
1624955900000|2021-06-29 08:38:20|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|10
1624955910000|2021-06-29 08:38:30|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|13
1624955920000|2021-06-29 08:38:40|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7400.4|7397.6|10
1624955930000|2021-06-29 08:38:50|7401.4|7398.6|7399.9|7397.1|7401.4|7398.6|7399.9|7397.1|35
1624955940000|2021-06-29 08:39:00|||||||||5
1624955950000|2021-06-29 08:39:10|7400.9|7398.1|7400.9|7398.1|7401.9|7399.1|7400.9|7398.1|16
1624955960000|2021-06-29 08:39:20|7401.4|7398.6|7399.9|7397.1|7401.4|7398.6|7399.9|7397.1|3
1624955970000|2021-06-29 08:39:30|7400.4|7397.6|7399.9|7397.1|7400.4|7397.6|7399.9|7397.1|16
1624955980000|2021-06-29 08:39:40|||||||||1
1624956000000|2021-06-29 08:40:00|7398.9|7396.1|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|67
1624956010000|2021-06-29 08:40:10|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|3
1624956020000|2021-06-29 08:40:20|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|4
1624956030000|2021-06-29 08:40:30|7399.4|7396.6|7399.4|7396.6|7399.9|7397.1|7398.9|7396.1|5
1624956040000|2021-06-29 08:40:40|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|1
1624956050000|2021-06-29 08:40:50|7399.4|7396.6|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|1
1624956060000|2021-06-29 08:41:00|||||||||1
1624956070000|2021-06-29 08:41:10|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|24
1624956080000|2021-06-29 08:41:20|7398.9|7396.1|7399.9|7397.1|7400.4|7397.6|7398.9|7396.1|63
1624956090000|2021-06-29 08:41:30|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|60
1624956100000|2021-06-29 08:41:40|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|1
1624956110000|2021-06-29 08:41:50|7398.9|7396.1|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|86
1624956120000|2021-06-29 08:42:00|||||||||17
1624956130000|2021-06-29 08:42:10|7400.4|7397.6|7400.9|7398.1|7401.4|7398.6|7400.4|7397.6|16
1624956140000|2021-06-29 08:42:20|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|4
1624956150000|2021-06-29 08:42:30|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|45
1624956170000|2021-06-29 08:42:50|||||||||22
1624956180000|2021-06-29 08:43:00|7397.9|7395.1|7392.9|7390.1|7397.9|7395.1|7392.9|7390.1|216
1624956190000|2021-06-29 08:43:10|7393.4|7390.6|7393.9|7391.1|7393.9|7391.1|7392.9|7390.1|11
1624956200000|2021-06-29 08:43:20|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7391.9|7389.1|25
1624956210000|2021-06-29 08:43:30|7391.9|7389.1|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|41
1624956220000|2021-06-29 08:43:40|7392.4|7389.6|7392.4|7389.6|7392.9|7390.1|7391.9|7389.1|7
1624956230000|2021-06-29 08:43:50|7391.9|7389.1|7390.9|7388.1|7391.9|7389.1|7390.9|7388.1|6
1624956240000|2021-06-29 08:44:00|7390.5|7386.5|7390.9|7388.1|7390.9|7388.1|7388.9|7386.1|178
1624956250000|2021-06-29 08:44:10|7391.9|7389.1|7393.9|7391.1|7393.9|7391.1|7391.9|7389.1|42
1624956260000|2021-06-29 08:44:20|7393.4|7390.6|7390.9|7388.1|7393.4|7390.6|7390.9|7388.1|111
1624956270000|2021-06-29 08:44:30|7391.9|7389.1|7391.9|7389.1|7392.4|7389.6|7390.9|7388.1|129
1624956280000|2021-06-29 08:44:40|7391.4|7388.6|7385.9|7383.1|7391.4|7388.6|7385.9|7383.1|524
1624956290000|2021-06-29 08:44:50|7386.9|7384.1|7385.9|7383.1|7386.9|7384.1|7385.9|7383.1|184
1624956300000|2021-06-29 08:45:00|7386.9|7384.1|7386.9|7384.1|7387.4|7384.6|7386.4|7383.6|33
1624956310000|2021-06-29 08:45:10|7387.4|7384.6|7387.9|7385.1|7387.9|7385.1|7386.4|7383.6|35
1624956320000|2021-06-29 08:45:20|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|27
1624956330000|2021-06-29 08:45:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|12
1624956340000|2021-06-29 08:45:40|7386.9|7384.1|7386.9|7384.1|7387.4|7384.6|7386.9|7384.1|138
1624956350000|2021-06-29 08:45:50|7386.4|7383.6|7383.9|7381.1|7386.4|7383.6|7383.9|7381.1|51
1624956360000|2021-06-29 08:46:00|7384.4|7381.6|7384.4|7381.6|7384.9|7382.1|7383.9|7381.1|43
1624956370000|2021-06-29 08:46:10|7383.9|7381.1|7383.9|7381.1|7384.4|7381.6|7382.9|7380.1|114
1624956380000|2021-06-29 08:46:20|7383.4|7380.6|7382.9|7380.1|7383.9|7381.1|7382.9|7380.1|54
1624956390000|2021-06-29 08:46:30|7383.9|7381.1|7383.9|7381.1|7384.9|7382.1|7383.9|7381.1|41
1624956400000|2021-06-29 08:46:40|7384.4|7381.6|7383.9|7381.1|7385.9|7383.1|7383.9|7381.1|156
1624956410000|2021-06-29 08:46:50|7382.9|7380.1|7382.9|7380.1|7383.9|7381.1|7382.9|7380.1|50
1624956420000|2021-06-29 08:47:00|7383.4|7380.6|7384.9|7382.1|7384.9|7382.1|7382.9|7380.1|76
1624956430000|2021-06-29 08:47:10|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7384.9|7382.1|29
1624956440000|2021-06-29 08:47:20|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|11
1624956450000|2021-06-29 08:47:30|7383.4|7380.6|7384.4|7381.6|7385.9|7383.1|7383.4|7380.6|654
1624956460000|2021-06-29 08:47:40|7383.9|7381.1|7384.9|7382.1|7384.9|7382.1|7383.9|7381.1|6
1624956470000|2021-06-29 08:47:50|7383.4|7380.6|7382.9|7380.1|7383.4|7380.6|7381.9|7379.1|68
1624956480000|2021-06-29 08:48:00|7382.4|7379.6|7381.9|7379.1|7382.4|7379.6|7381.4|7378.6|79
1624956490000|2021-06-29 08:48:10|7381.4|7378.6|7381.9|7379.1|7381.9|7379.1|7380.9|7378.1|21
1624956500000|2021-06-29 08:48:20|7382.4|7379.6|7381.9|7379.1|7382.4|7379.6|7381.9|7379.1|58
1624956510000|2021-06-29 08:48:30|7382.4|7379.6|7381.9|7379.1|7382.9|7380.1|7381.9|7379.1|53
1624956520000|2021-06-29 08:48:40|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|22
1624956540000|2021-06-29 08:49:00|7381.4|7378.6|7381.9|7379.1|7382.4|7379.6|7381.4|7378.6|103
1624956550000|2021-06-29 08:49:10|||||||||1
1624956560000|2021-06-29 08:49:20|7380.9|7378.1|7381.9|7379.1|7381.9|7379.1|7380.9|7378.1|11
1624956570000|2021-06-29 08:49:30|||||||||14
1624956590000|2021-06-29 08:49:50|7382.4|7379.6|7382.9|7380.1|7382.9|7380.1|7382.4|7379.6|6
1624956600000|2021-06-29 08:50:00|||||||||2
1624956610000|2021-06-29 08:50:10|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|34
1624956620000|2021-06-29 08:50:20|7384.4|7381.6|7382.9|7380.1|7384.4|7381.6|7382.9|7380.1|13
1624956630000|2021-06-29 08:50:30|||||||||7
1624956640000|2021-06-29 08:50:40|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|68
1624956650000|2021-06-29 08:50:50|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|21
1624956660000|2021-06-29 08:51:00|7379.9|7377.1|7379.4|7376.6|7379.9|7377.1|7378.9|7376.1|18
1624956670000|2021-06-29 08:51:10|7378.9|7376.1|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|5
1624956690000|2021-06-29 08:51:30|7379.9|7377.1|7380.9|7378.1|7380.9|7378.1|7378.9|7376.1|31
1624956700000|2021-06-29 08:51:40|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7381.9|7379.1|113
1624956710000|2021-06-29 08:51:50|7381.9|7379.1|7380.4|7377.6|7381.9|7379.1|7380.4|7377.6|5
1624956720000|2021-06-29 08:52:00|7380.9|7378.1|7379.9|7377.1|7380.9|7378.1|7379.9|7377.1|1
1624956730000|2021-06-29 08:52:10|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|5
1624956740000|2021-06-29 08:52:20|7377.9|7375.1|7378.4|7375.6|7378.9|7376.1|7377.4|7374.6|92
1624956750000|2021-06-29 08:52:30|7378.9|7376.1|7377.9|7375.1|7378.9|7376.1|7377.4|7374.6|3
1624956760000|2021-06-29 08:52:40|7377.4|7374.6|7372.9|7370.1|7377.4|7374.6|7372.9|7370.1|173
1624956770000|2021-06-29 08:52:50|7373.4|7370.6|7374.4|7371.6|7374.4|7371.6|7372.9|7370.1|62
1624956780000|2021-06-29 08:53:00|7374.9|7372.1|7375.4|7372.6|7375.9|7373.1|7374.9|7372.1|38
1624956790000|2021-06-29 08:53:10|7374.9|7372.1|7375.9|7373.1|7375.9|7373.1|7374.9|7372.1|113
1624956800000|2021-06-29 08:53:20|7376.4|7373.6|7376.9|7374.1|7376.9|7374.1|7375.9|7373.1|65
1624956810000|2021-06-29 08:53:30|7376.4|7373.6|7376.4|7373.6|7377.4|7374.6|7375.9|7373.1|116
1624956820000|2021-06-29 08:53:40|7375.9|7373.1|7375.9|7373.1|7376.4|7373.6|7375.9|7373.1|11
1624956830000|2021-06-29 08:53:50|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|3
1624956840000|2021-06-29 08:54:00|7374.4|7371.6|7373.4|7370.6|7374.4|7371.6|7372.9|7370.1|700
1624956850000|2021-06-29 08:54:10|7373.9|7371.1|7372.9|7370.1|7373.9|7371.1|7372.4|7369.6|46
1624956860000|2021-06-29 08:54:20|7373.4|7370.6|7372.9|7370.1|7373.4|7370.6|7372.9|7370.1|25
1624956870000|2021-06-29 08:54:30|7373.4|7370.6|7373.9|7371.1|7373.9|7371.1|7373.4|7370.6|17
1624956880000|2021-06-29 08:54:40|7374.9|7372.1|7374.9|7372.1|7375.9|7373.1|7373.9|7371.1|62
1624956890000|2021-06-29 08:54:50|7375.9|7373.1|7376.4|7373.6|7376.9|7374.1|7375.9|7373.1|48
1624956900000|2021-06-29 08:55:00|7375.9|7373.1|7376.4|7373.6|7376.9|7374.1|7375.9|7373.1|3
1624956910000|2021-06-29 08:55:10|7375.9|7373.1|7376.4|7373.6|7376.9|7374.1|7375.9|7373.1|63
1624956920000|2021-06-29 08:55:20|7376.9|7374.1|7374.9|7372.1|7376.9|7374.1|7374.9|7372.1|19
1624956930000|2021-06-29 08:55:30|7375.4|7372.6|7376.9|7374.1|7376.9|7374.1|7375.4|7372.6|55
1624956940000|2021-06-29 08:55:40|7377.4|7374.6|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|4
1624956950000|2021-06-29 08:55:50|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|0
1624956960000|2021-06-29 08:56:00|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|1
1624956970000|2021-06-29 08:56:10|7376.4|7373.6|7376.9|7374.1|7376.9|7374.1|7376.4|7373.6|2
1624956990000|2021-06-29 08:56:30|||||||||2
1624957000000|2021-06-29 08:56:40|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|42
1624957010000|2021-06-29 08:56:50|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|2
1624957020000|2021-06-29 08:57:00|7376.4|7373.6|7373.9|7371.1|7376.4|7373.6|7373.9|7371.1|59
1624957030000|2021-06-29 08:57:10|7373.4|7370.6|7367.9|7365.1|7373.4|7370.6|7367.9|7365.1|136
1624957040000|2021-06-29 08:57:20|7368.9|7366.1|7368.9|7366.1|7369.9|7367.1|7367.9|7365.1|82
1624957050000|2021-06-29 08:57:30|7368.4|7365.6|7357.9|7355.1|7368.4|7365.6|7357.9|7355.1|609
1624957060000|2021-06-29 08:57:40|7356.4|7353.6|7355.4|7352.6|7356.9|7354.1|7353.9|7351.1|125
1624957070000|2021-06-29 08:57:50|7349.4|7346.6|7348.4|7345.6|7351.9|7349.1|7347.9|7345.1|1019
1624957080000|2021-06-29 08:58:00|7347.9|7345.1|7340.9|7338.1|7347.9|7345.1|7340.9|7338.1|381
1624957090000|2021-06-29 08:58:10|7341.9|7339.1|7342.9|7340.1|7344.4|7341.6|7341.9|7339.1|159
1624957100000|2021-06-29 08:58:20|7342.4|7339.6|7342.4|7339.6|7343.4|7340.6|7340.9|7338.1|435
1624957110000|2021-06-29 08:58:30|7342.9|7340.1|7341.9|7339.1|7342.9|7340.1|7340.9|7338.1|197
1624957120000|2021-06-29 08:58:40|7342.4|7339.6|7344.9|7342.1|7344.9|7342.1|7342.4|7339.6|206
1624957130000|2021-06-29 08:58:50|7344.4|7341.6|7344.9|7342.1|7345.9|7343.1|7343.9|7341.1|149
1624957140000|2021-06-29 08:59:00|7345.9|7343.1|7347.9|7345.1|7348.9|7346.1|7345.9|7343.1|86
1624957150000|2021-06-29 08:59:10|7347.4|7344.6|7348.9|7346.1|7348.9|7346.1|7347.4|7344.6|14
1624957160000|2021-06-29 08:59:20|7349.4|7346.6|7349.9|7347.1|7350.4|7347.6|7348.9|7346.1|73
1624957170000|2021-06-29 08:59:30|7349.4|7346.6|7350.9|7348.1|7350.9|7348.1|7348.9|7346.1|22
1624957180000|2021-06-29 08:59:40|7349.4|7346.6|7349.9|7347.1|7350.9|7348.1|7349.4|7346.6|10
1624957190000|2021-06-29 08:59:50|7349.4|7346.6|7347.4|7344.6|7349.4|7346.6|7347.4|7344.6|33
1624957200000|2021-06-29 09:00:00|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7346.9|7344.1|75
1624957210000|2021-06-29 09:00:10|7348.9|7346.1|7347.9|7345.1|7348.9|7346.1|7347.9|7345.1|32
1624957220000|2021-06-29 09:00:20|7347.4|7344.6|7340.9|7338.1|7347.4|7344.6|7340.9|7338.1|377
1624957230000|2021-06-29 09:00:30|7341.4|7338.6|7342.9|7340.1|7342.9|7340.1|7341.4|7338.6|108
1624957240000|2021-06-29 09:00:40|7341.9|7339.1|7341.9|7339.1|7342.4|7339.6|7341.9|7339.1|13
1624957250000|2021-06-29 09:00:50|7343.4|7340.6|7343.9|7341.1|7344.9|7342.1|7343.4|7340.6|48
1624957260000|2021-06-29 09:01:00|7344.9|7342.1|7345.9|7343.1|7345.9|7343.1|7344.9|7342.1|141
1624957270000|2021-06-29 09:01:10|7346.4|7343.6|7347.9|7345.1|7348.4|7345.6|7346.4|7343.6|85
1624957280000|2021-06-29 09:01:20|7348.4|7345.6|7348.4|7345.6|7350.4|7347.6|7345.9|7343.1|430
1624957290000|2021-06-29 09:01:30|7348.9|7346.1|7350.9|7348.1|7350.9|7348.1|7346.9|7344.1|17
1624957300000|2021-06-29 09:01:40|7350.4|7347.6|7351.9|7349.1|7352.9|7350.1|7349.9|7347.1|29
1624957310000|2021-06-29 09:01:50|7351.4|7348.6|7349.9|7347.1|7351.4|7348.6|7349.9|7347.1|17
1624957320000|2021-06-29 09:02:00|7350.4|7347.6|7349.4|7346.6|7350.4|7347.6|7349.4|7346.6|15
1624957330000|2021-06-29 09:02:10|7348.9|7346.1|7346.9|7344.1|7349.4|7346.6|7345.9|7343.1|86
1624957340000|2021-06-29 09:02:20|7347.4|7344.6|7349.9|7347.1|7349.9|7347.1|7347.4|7344.6|38
1624957350000|2021-06-29 09:02:30|7348.9|7346.1|7348.4|7345.6|7348.9|7346.1|7347.9|7345.1|63
1624957360000|2021-06-29 09:02:40|7347.9|7345.1|7343.4|7340.6|7347.9|7345.1|7343.4|7340.6|95
1624957370000|2021-06-29 09:02:50|7342.4|7339.6|7343.9|7341.1|7343.9|7341.1|7342.4|7339.6|84
1624957380000|2021-06-29 09:03:00|7343.4|7340.6|7341.9|7339.1|7343.4|7340.6|7341.9|7339.1|30
1624957390000|2021-06-29 09:03:10|7342.9|7340.1|7346.9|7344.1|7346.9|7344.1|7342.9|7340.1|37
1624957400000|2021-06-29 09:03:20|7345.9|7343.1|7342.9|7340.1|7345.9|7343.1|7342.9|7340.1|166
1624957410000|2021-06-29 09:03:30|7342.4|7339.6|7342.9|7340.1|7344.4|7341.6|7341.9|7339.1|101
1624957420000|2021-06-29 09:03:40|7342.4|7339.6|7337.9|7335.1|7342.4|7339.6|7335.9|7333.1|356
1624957430000|2021-06-29 09:03:50|7337.4|7334.6|7337.9|7335.1|7338.9|7336.1|7336.9|7334.1|266
1624957440000|2021-06-29 09:04:00|7337.4|7334.6|7337.9|7335.1|7339.4|7336.6|7337.4|7334.6|43
1624957450000|2021-06-29 09:04:10|7337.4|7334.6|7338.9|7336.1|7338.9|7336.1|7336.9|7334.1|80
1624957460000|2021-06-29 09:04:20|7337.9|7335.1|7338.9|7336.1|7339.9|7337.1|7337.9|7335.1|10
1624957470000|2021-06-29 09:04:30|7339.9|7337.1|7338.9|7336.1|7339.9|7337.1|7337.9|7335.1|32
1624957480000|2021-06-29 09:04:40|7339.9|7337.1|7341.9|7339.1|7341.9|7339.1|7339.9|7337.1|129
1624957490000|2021-06-29 09:04:50|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.4|7339.6|37
1624957500000|2021-06-29 09:05:00|7341.9|7339.1|7342.4|7339.6|7342.9|7340.1|7341.9|7339.1|65
1624957510000|2021-06-29 09:05:10|7342.9|7340.1|7342.9|7340.1|7344.9|7342.1|7341.9|7339.1|95
1624957520000|2021-06-29 09:05:20|||||||||6
1624957530000|2021-06-29 09:05:30|7342.4|7339.6|7342.9|7340.1|7343.9|7341.1|7342.4|7339.6|16
1624957540000|2021-06-29 09:05:40|||||||||5
1624957550000|2021-06-29 09:05:50|7343.4|7340.6|7342.9|7340.1|7343.4|7340.6|7342.9|7340.1|18
1624957560000|2021-06-29 09:06:00|7343.4|7340.6|7344.4|7341.6|7346.4|7343.6|7343.4|7340.6|275
1624957570000|2021-06-29 09:06:10|7344.9|7342.1|7343.9|7341.1|7344.9|7342.1|7343.4|7340.6|13
1624957580000|2021-06-29 09:06:20|7343.4|7340.6|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|14
1624957590000|2021-06-29 09:06:30|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|20
1624957600000|2021-06-29 09:06:40|7341.4|7338.6|7342.4|7339.6|7342.4|7339.6|7340.9|7338.1|54
1624957610000|2021-06-29 09:06:50|7341.9|7339.1|7342.9|7340.1|7342.9|7340.1|7341.4|7338.6|31
1624957620000|2021-06-29 09:07:00|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|97
1624957630000|2021-06-29 09:07:10|7341.9|7339.1|7342.4|7339.6|7342.9|7340.1|7341.9|7339.1|63
1624957640000|2021-06-29 09:07:20|7340.9|7338.1|7342.4|7339.6|7342.4|7339.6|7340.9|7338.1|61
1624957650000|2021-06-29 09:07:30|7342.9|7340.1|7341.9|7339.1|7343.4|7340.6|7341.4|7338.6|5
1624957660000|2021-06-29 09:07:40|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|9
1624957670000|2021-06-29 09:07:50|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|12
1624957680000|2021-06-29 09:08:00|7341.4|7338.6|7341.9|7339.1|7341.9|7339.1|7341.4|7338.6|8
1624957690000|2021-06-29 09:08:10|7342.9|7340.1|7346.4|7343.6|7346.4|7343.6|7342.9|7340.1|52
1624957700000|2021-06-29 09:08:20|7346.9|7344.1|7345.4|7342.6|7346.9|7344.1|7345.4|7342.6|26
1624957710000|2021-06-29 09:08:30|7344.9|7342.1|7344.9|7342.1|7345.9|7343.1|7344.9|7342.1|43
1624957720000|2021-06-29 09:08:40|7345.4|7342.6|7345.9|7343.1|7346.9|7344.1|7344.9|7342.1|53
1624957730000|2021-06-29 09:08:50|7345.4|7342.6|7346.9|7344.1|7346.9|7344.1|7345.4|7342.6|31
1624957740000|2021-06-29 09:09:00|7347.9|7345.1|7349.9|7347.1|7349.9|7347.1|7347.9|7345.1|96
1624957750000|2021-06-29 09:09:10|7348.4|7345.6|7347.9|7345.1|7348.9|7346.1|7347.9|7345.1|19
1624957760000|2021-06-29 09:09:20|7347.4|7344.6|7347.9|7345.1|7347.9|7345.1|7347.4|7344.6|8
1624957770000|2021-06-29 09:09:30|7346.9|7344.1|7345.9|7343.1|7346.9|7344.1|7345.4|7342.6|55
1624957780000|2021-06-29 09:09:40|7346.4|7343.6|7346.9|7344.1|7346.9|7344.1|7346.4|7343.6|13
1624957790000|2021-06-29 09:09:50|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|2
1624957800000|2021-06-29 09:10:00|7345.9|7343.1|7348.9|7346.1|7349.4|7346.6|7345.9|7343.1|84
1624957810000|2021-06-29 09:10:10|7349.9|7347.1|7350.9|7348.1|7350.9|7348.1|7349.9|7347.1|25
1624957820000|2021-06-29 09:10:20|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|7348.9|7346.1|42
1624957830000|2021-06-29 09:10:30|7348.9|7346.1|7349.9|7347.1|7350.9|7348.1|7348.9|7346.1|20
1624957840000|2021-06-29 09:10:40|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|20
1624957850000|2021-06-29 09:10:50|7350.4|7347.6|7349.9|7347.1|7350.4|7347.6|7349.9|7347.1|12
1624957860000|2021-06-29 09:11:00|7350.9|7348.1|7352.9|7350.1|7352.9|7350.1|7350.9|7348.1|11
1624957870000|2021-06-29 09:11:10|7351.9|7349.1|7354.9|7352.1|7354.9|7352.1|7351.9|7349.1|41
1624957880000|2021-06-29 09:11:20|7354.4|7351.6|7354.4|7351.6|7354.9|7352.1|7353.9|7351.1|26
1624957890000|2021-06-29 09:11:30|7354.9|7352.1|7356.9|7354.1|7356.9|7354.1|7354.4|7351.6|8
1624957900000|2021-06-29 09:11:40|7358.9|7356.1|7354.9|7352.1|7358.9|7356.1|7354.9|7352.1|484
1624957910000|2021-06-29 09:11:50|7355.4|7352.6|7356.9|7354.1|7356.9|7354.1|7354.9|7352.1|85
1624957920000|2021-06-29 09:12:00|7357.4|7354.6|7358.4|7355.6|7358.9|7356.1|7356.9|7354.1|12
1624957930000|2021-06-29 09:12:10|7357.9|7355.1|7355.9|7353.1|7358.4|7355.6|7355.9|7353.1|10
1624957940000|2021-06-29 09:12:20|7356.4|7353.6|7355.9|7353.1|7356.9|7354.1|7355.9|7353.1|10
1624957950000|2021-06-29 09:12:30|7356.9|7354.1|7357.4|7354.6|7357.4|7354.6|7356.9|7354.1|83
1624957960000|2021-06-29 09:12:40|7356.9|7354.1|7357.9|7355.1|7357.9|7355.1|7356.9|7354.1|6
1624957970000|2021-06-29 09:12:50|7358.9|7356.1|7359.9|7357.1|7359.9|7357.1|7358.9|7356.1|40
1624957980000|2021-06-29 09:13:00|7359.4|7356.6|7359.4|7356.6|7359.9|7357.1|7359.4|7356.6|142
1624957990000|2021-06-29 09:13:10|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|202
1624958000000|2021-06-29 09:13:20|7359.4|7356.6|7358.9|7356.1|7359.4|7356.6|7358.9|7356.1|27
1624958010000|2021-06-29 09:13:30|7359.4|7356.6|7360.4|7357.6|7361.9|7359.1|7358.9|7356.1|63
1624958020000|2021-06-29 09:13:40|7359.9|7357.1|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|41
1624958030000|2021-06-29 09:13:50|7360.9|7358.1|7360.9|7358.1|7361.9|7359.1|7360.4|7357.6|190
1624958040000|2021-06-29 09:14:00|7360.4|7357.6|7361.9|7359.1|7361.9|7359.1|7359.9|7357.1|68
1624958050000|2021-06-29 09:14:10|7361.4|7358.6|7361.9|7359.1|7361.9|7359.1|7361.4|7358.6|43
1624958060000|2021-06-29 09:14:20|7362.9|7360.1|7361.9|7359.1|7362.9|7360.1|7361.9|7359.1|18
1624958070000|2021-06-29 09:14:30|7362.4|7359.6|7361.9|7359.1|7362.4|7359.6|7361.4|7358.6|76
1624958080000|2021-06-29 09:14:40|7361.4|7358.6|7361.4|7358.6|7361.9|7359.1|7360.9|7358.1|14
1624958090000|2021-06-29 09:14:50|7361.9|7359.1|7363.9|7361.1|7363.9|7361.1|7361.9|7359.1|126
1624958100000|2021-06-29 09:15:00|7363.4|7360.6|7363.9|7361.1|7363.9|7361.1|7362.9|7360.1|70
1624958110000|2021-06-29 09:15:10|7364.9|7362.1|7365.9|7363.1|7366.4|7363.6|7364.9|7362.1|118
1624958120000|2021-06-29 09:15:20|7366.4|7363.6|7366.9|7364.1|7367.4|7364.6|7365.9|7363.1|57
1624958130000|2021-06-29 09:15:30|7365.9|7363.1|7364.9|7362.1|7365.9|7363.1|7364.9|7362.1|305
1624958140000|2021-06-29 09:15:40|7364.4|7361.6|7363.4|7360.6|7364.4|7361.6|7363.4|7360.6|22
1624958150000|2021-06-29 09:15:50|7363.9|7361.1|7363.8|7361|7363.9|7361.1|7363.4|7360.6|9
1624958160000|2021-06-29 09:16:00|7363.4|7360.6|7363.9|7361.1|7363.9|7361.1|7363.4|7360.6|1
1624958170000|2021-06-29 09:16:10|7363.8|7361|7365.4|7362.6|7365.8|7363|7363.8|7361|244
1624958180000|2021-06-29 09:16:20|7365.8|7363|7365.3|7362.5|7366.4|7363.6|7364.9|7362.1|206
1624958190000|2021-06-29 09:16:30|7364.9|7362.1|7364.8|7362|7364.9|7362.1|7363.9|7361.1|15
1624958200000|2021-06-29 09:16:40|7364.9|7362.1|7365.4|7362.6|7365.9|7363.1|7363.9|7361.1|71
1624958210000|2021-06-29 09:16:50|7364.9|7362.1|7366.9|7364.1|7366.9|7364.1|7364.9|7362.1|35
1624958220000|2021-06-29 09:17:00|7366.8|7364|7365.4|7362.6|7367.4|7364.6|7365.4|7362.6|51
1624958230000|2021-06-29 09:17:10|7365.9|7363.1|7365.9|7363.1|7366.4|7363.6|7365.9|7363.1|5
1624958240000|2021-06-29 09:17:20|7365.4|7362.6|7366.9|7364.1|7366.9|7364.1|7365.4|7362.6|23
1624958250000|2021-06-29 09:17:30|7366.4|7363.6|7367.9|7365.1|7367.9|7365.1|7366.4|7363.6|61
1624958260000|2021-06-29 09:17:40|7368.8|7366|7363.9|7361.1|7368.8|7366|7363.9|7361.1|138
1624958290000|2021-06-29 09:18:10|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|2
1624958300000|2021-06-29 09:18:20|7363.9|7361.1|7364.9|7362.1|7364.9|7362.1|7363.9|7361.1|4
1624958310000|2021-06-29 09:18:30|7364.4|7361.6|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|93
1624958320000|2021-06-29 09:18:40|||||||||4
1624958330000|2021-06-29 09:18:50|7365.4|7362.6|7367.9|7365.1|7368.8|7366|7365.4|7362.6|29
1624958340000|2021-06-29 09:19:00|7367.8|7365|7369.4|7366.6|7369.9|7367.1|7366.9|7364.1|85
1624958350000|2021-06-29 09:19:10|7369.8|7367|7369.8|7367|7369.9|7367.1|7369.4|7366.6|13
1624958360000|2021-06-29 09:19:20|7369.4|7366.6|7367.9|7365.1|7369.4|7366.6|7367.9|7365.1|21
1624958370000|2021-06-29 09:19:30|7367.3|7364.5|7368.9|7366.1|7368.9|7366.1|7367.3|7364.5|14
1624958380000|2021-06-29 09:19:40|7369.4|7366.6|7369.4|7366.6|7369.8|7367|7369.4|7366.6|4
1624958390000|2021-06-29 09:19:50|7368.9|7366.1|7368.8|7366|7368.9|7366.1|7368.3|7365.5|10
1624958400000|2021-06-29 09:20:00|7368.9|7366.1|7367.9|7365.1|7368.9|7366.1|7366.9|7364.1|30
1624958410000|2021-06-29 09:20:10|7367.8|7365|7367.9|7365.1|7367.9|7365.1|7367.8|7365|5
1624958420000|2021-06-29 09:20:20|7367.8|7365|7366.9|7364.1|7368.8|7366|7364.9|7362.1|309
1624958430000|2021-06-29 09:20:30|7367.8|7365|7368.8|7366|7368.8|7366|7367.8|7365|17
1624958440000|2021-06-29 09:20:40|7367.8|7365|7368.8|7366|7368.8|7366|7367.8|7365|3
1624958450000|2021-06-29 09:20:50|7369.3|7366.5|7369.3|7366.5|7369.8|7367|7369.3|7366.5|7
1624958460000|2021-06-29 09:21:00|7368.8|7366|7367.8|7365|7368.8|7366|7367.8|7365|12
1624958470000|2021-06-29 09:21:10|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|35
1624958480000|2021-06-29 09:21:20|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|12
1624958490000|2021-06-29 09:21:30|7369.9|7367.1|7371.8|7369|7371.8|7369|7369.9|7367.1|76
1624958500000|2021-06-29 09:21:40|7370.8|7368|7370.8|7368|7370.8|7368|7369.8|7367|56
1624958510000|2021-06-29 09:21:50|7369.8|7367|7370.8|7368|7370.8|7368|7368.9|7366.1|30
1624958520000|2021-06-29 09:22:00|7369.9|7367.1|7367.8|7365|7369.9|7367.1|7367.8|7365|85
1624958530000|2021-06-29 09:22:10|7367.9|7365.1|7367.3|7364.5|7368.8|7366|7367.3|7364.5|6
1624958540000|2021-06-29 09:22:20|7367.8|7365|7368.3|7365.5|7368.3|7365.5|7367.8|7365|12
1624958550000|2021-06-29 09:22:30|7368.8|7366|7367.3|7364.5|7368.8|7366|7367.3|7364.5|6
1624958560000|2021-06-29 09:22:40|7366.8|7364|7363.8|7361|7366.8|7364|7363.8|7361|87
1624958570000|2021-06-29 09:22:50|7364.8|7362|7363.8|7361|7364.9|7362.1|7363.8|7361|140
1624958580000|2021-06-29 09:23:00|7363.9|7361.1|7363.9|7361.1|7364.8|7362|7363.9|7361.1|56
1624958590000|2021-06-29 09:23:10|7363.8|7361|7362.8|7360|7363.8|7361|7362.8|7360|74
1624958600000|2021-06-29 09:23:20|7362.9|7360.1|7364.8|7362|7364.8|7362|7362.9|7360.1|88
1624958610000|2021-06-29 09:23:30|7364.4|7361.6|7364.8|7362|7364.8|7362|7364.4|7361.6|3
1624958620000|2021-06-29 09:23:40|7364.9|7362.1|7364.8|7362|7364.9|7362.1|7364.8|7362|62
1624958630000|2021-06-29 09:23:50|7364.9|7362.1|7362.4|7359.6|7364.9|7362.1|7361.9|7359.1|75
1624958640000|2021-06-29 09:24:00|7362.8|7360|7363.4|7360.6|7363.4|7360.6|7362.8|7360|8
1624958650000|2021-06-29 09:24:10|7362.9|7360.1|7361.3|7358.5|7362.9|7360.1|7360.9|7358.1|10
1624958660000|2021-06-29 09:24:20|7360.9|7358.1|7360.3|7357.5|7361.8|7359|7358.8|7356|22
1624958670000|2021-06-29 09:24:30|7359.8|7357|7360.8|7358|7360.8|7358|7359.8|7357|1
1624958680000|2021-06-29 09:24:40|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|7359.8|7357|11
1624958690000|2021-06-29 09:24:50|7359.9|7357.1|7359.3|7356.5|7359.9|7357.1|7358.8|7356|8
1624958700000|2021-06-29 09:25:00|7359.8|7357|7359.3|7356.5|7359.8|7357|7359.3|7356.5|78
1624958710000|2021-06-29 09:25:10|7358.9|7356.1|7359.3|7356.5|7359.3|7356.5|7358.8|7356|2
1624958720000|2021-06-29 09:25:20|7358.8|7356|7358.3|7355.5|7359.3|7356.5|7357.8|7355|23
1624958730000|2021-06-29 09:25:30|7357.9|7355.1|7358.3|7355.5|7358.3|7355.5|7357.8|7355|4
1624958740000|2021-06-29 09:25:40|7358.8|7356|7358.8|7356|7358.8|7356|7358.8|7356|0
1624958750000|2021-06-29 09:25:50|7358.3|7355.5|7356.3|7353.5|7358.3|7355.5|7355.8|7353|57
1624958760000|2021-06-29 09:26:00|7356.8|7354|7355.8|7353|7356.8|7354|7355.8|7353|32
1624958770000|2021-06-29 09:26:10|7356.3|7353.5|7357.8|7355|7357.8|7355|7356.3|7353.5|177
1624958780000|2021-06-29 09:26:20|||||||||1
1624958790000|2021-06-29 09:26:30|7357.9|7355.1|7357.8|7355|7358.8|7356|7357.8|7355|16
1624958800000|2021-06-29 09:26:40|7357.9|7355.1|7358.8|7356|7358.8|7356|7357.9|7355.1|5
1624958810000|2021-06-29 09:26:50|7358.3|7355.5|7357.3|7354.5|7358.3|7355.5|7356.8|7354|12
1624958820000|2021-06-29 09:27:00|7356.8|7354|7355.8|7353|7357.8|7355|7355.8|7353|15
1624958830000|2021-06-29 09:27:10|7354.8|7352|7356.8|7354|7357.3|7354.5|7354.8|7352|115
1624958840000|2021-06-29 09:27:20|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|22
1624958850000|2021-06-29 09:27:30|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|2
1624958860000|2021-06-29 09:27:40|7355.8|7353|7356.8|7354|7356.8|7354|7355.8|7353|2
1624958870000|2021-06-29 09:27:50|7356.9|7354.1|7357.3|7354.5|7357.8|7355|7356.8|7354|7
1624958880000|2021-06-29 09:28:00|7357.8|7355|7363.3|7360.5|7363.3|7360.5|7357.8|7355|157
1624958890000|2021-06-29 09:28:10|7362.8|7360|7363.8|7361|7363.8|7361|7362.8|7360|19
1624958900000|2021-06-29 09:28:20|7363.3|7360.5|7362.8|7360|7363.3|7360.5|7362.8|7360|4
1624958910000|2021-06-29 09:28:30|7362.3|7359.5|7363.3|7360.5|7363.8|7361|7362.3|7359.5|145
1624958920000|2021-06-29 09:28:40|7362.8|7360|7362.3|7359.5|7362.8|7360|7361.8|7359|11
1624958930000|2021-06-29 09:28:50|7361.8|7359|7361.8|7359|7362.3|7359.5|7361.8|7359|1
1624958940000|2021-06-29 09:29:00|7362.8|7360|7361.8|7359|7362.8|7360|7361.8|7359|11
1624958950000|2021-06-29 09:29:10|7362.8|7360|7363.8|7361|7363.8|7361|7362.3|7359.5|10
1624958960000|2021-06-29 09:29:20|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|8
1624958970000|2021-06-29 09:29:30|7362.3|7359.5|7362.8|7360|7362.8|7360|7362.3|7359.5|1
1624958980000|2021-06-29 09:29:40|7362.3|7359.5|7363.8|7361|7363.8|7361|7362.3|7359.5|15
1624958990000|2021-06-29 09:29:50|||||||||2
1624959000000|2021-06-29 09:30:00|7364.8|7362|7364.8|7362|7366.8|7364|7364.3|7361.5|54
1624959010000|2021-06-29 09:30:10|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7364.8|7362|7
1624959020000|2021-06-29 09:30:20|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7364.8|7362|6
1624959030000|2021-06-29 09:30:30|7365.3|7362.5|7364.8|7362|7365.8|7363|7364.8|7362|25
1624959040000|2021-06-29 09:30:40|7363.8|7361|7365.8|7363|7365.8|7363|7363.8|7361|21
1624959050000|2021-06-29 09:30:50|7365.3|7362.5|7366.8|7364|7366.8|7364|7365.3|7362.5|23
1624959060000|2021-06-29 09:31:00|7366.3|7363.5|7366.3|7363.5|7366.8|7364|7365.8|7363|71
1624959070000|2021-06-29 09:31:10|7366.8|7364|7367.8|7365|7367.8|7365|7366.8|7364|69
1624959080000|2021-06-29 09:31:20|7368.8|7366|7367.8|7365|7369.8|7367|7367.8|7365|46
1624959090000|2021-06-29 09:31:30|7368.8|7366|7368.8|7366|7368.8|7366|7367.8|7365|6
1624959100000|2021-06-29 09:31:40|||||||||10
1624959110000|2021-06-29 09:31:50|7367.8|7365|7367.8|7365|7367.8|7365|7367.8|7365|19
1624959120000|2021-06-29 09:32:00|||||||||34
1624959130000|2021-06-29 09:32:10|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|21
1624959140000|2021-06-29 09:32:20|||||||||4
1624959150000|2021-06-29 09:32:30|7368.3|7365.5|7368.8|7366|7368.8|7366|7368.3|7365.5|17
1624959170000|2021-06-29 09:32:50|7369.8|7367|7371.8|7369|7371.8|7369|7369.8|7367|76
1624959180000|2021-06-29 09:33:00|7370.8|7368|7372.8|7370|7372.8|7370|7370.8|7368|49
1624959190000|2021-06-29 09:33:10|7373.8|7371|7375.3|7372.5|7375.3|7372.5|7372.8|7370|260
1624959200000|2021-06-29 09:33:20|7374.8|7372|7376.3|7373.5|7376.8|7374|7374.8|7372|176
1624959210000|2021-06-29 09:33:30|7375.8|7373|7377.8|7375|7377.8|7375|7375.8|7373|17
1624959220000|2021-06-29 09:33:40|7378.3|7375.5|7377.3|7374.5|7378.3|7375.5|7377.3|7374.5|42
1624959230000|2021-06-29 09:33:50|7377.8|7375|7377.8|7375|7378.8|7376|7377.8|7375|9
1624959240000|2021-06-29 09:34:00|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7377.8|7375|26
1624959250000|2021-06-29 09:34:10|7377.8|7375|7378.8|7376|7378.8|7376|7377.8|7375|43
1624959260000|2021-06-29 09:34:20|7379.3|7376.5|7379.8|7377|7380.8|7378|7379.3|7376.5|115
1624959270000|2021-06-29 09:34:30|7381.8|7379|7381.3|7378.5|7381.8|7379|7380.8|7378|149
1624959280000|2021-06-29 09:34:40|7381.8|7379|7380.8|7378|7381.8|7379|7380.8|7378|15
1624959290000|2021-06-29 09:34:50|7381.8|7379|7380.8|7378|7381.8|7379|7380.8|7378|31
1624959300000|2021-06-29 09:35:00|7381.3|7378.5|7383.8|7381|7384.8|7382|7380.8|7378|82
1624959310000|2021-06-29 09:35:10|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7382.8|7380|23
1624959320000|2021-06-29 09:35:20|||||||||6
1624959330000|2021-06-29 09:35:30|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|2
1624959340000|2021-06-29 09:35:40|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|3
1624959350000|2021-06-29 09:35:50|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|0
1624959360000|2021-06-29 09:36:00|7383.8|7381|7384.8|7382|7384.8|7382|7383.8|7381|46
1624959370000|2021-06-29 09:36:10|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|13
1624959380000|2021-06-29 09:36:20|7384.8|7382|7383.8|7381|7384.8|7382|7383.8|7381|2
1624959390000|2021-06-29 09:36:30|||||||||50
1624959400000|2021-06-29 09:36:40|7384.8|7382|7384.8|7382|7384.8|7382|7384.3|7381.5|10
1624959410000|2021-06-29 09:36:50|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|17
1624959420000|2021-06-29 09:37:00|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|4
1624959430000|2021-06-29 09:37:10|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|7
1624959440000|2021-06-29 09:37:20|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|4
1624959450000|2021-06-29 09:37:30|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|1
1624959460000|2021-06-29 09:37:40|||||||||4
1624959470000|2021-06-29 09:37:50|7381.8|7379|7383.3|7380.5|7383.3|7380.5|7381.8|7379|39
1624959480000|2021-06-29 09:38:00|7384.3|7381.5|7383.8|7381|7384.8|7382|7383.8|7381|52
1624959500000|2021-06-29 09:38:20|||||||||1
1624959510000|2021-06-29 09:38:30|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|2
1624959520000|2021-06-29 09:38:40|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|1
1624959530000|2021-06-29 09:38:50|7383.3|7380.5|7384.8|7382|7384.8|7382|7383.3|7380.5|2
1624959540000|2021-06-29 09:39:00|||||||||1
1624959550000|2021-06-29 09:39:10|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|5
1624959560000|2021-06-29 09:39:20|7384.3|7381.5|7383.8|7381|7384.8|7382|7383.8|7381|223
1624959570000|2021-06-29 09:39:30|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|49
1624959590000|2021-06-29 09:39:50|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|95
1624959600000|2021-06-29 09:40:00|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|5
1624959610000|2021-06-29 09:40:10|7381.8|7379|7382.8|7380|7382.8|7380|7381.8|7379|86
1624959620000|2021-06-29 09:40:20|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|1
1624959630000|2021-06-29 09:40:30|7384.8|7382|7383.8|7381|7384.8|7382|7383.8|7381|40
1624959640000|2021-06-29 09:40:40|7384.8|7382|7384.8|7382|7384.8|7382|7383.8|7381|2
1624959650000|2021-06-29 09:40:50|7384.3|7381.5|7384.8|7382|7384.8|7382|7383.8|7381|2
1624959660000|2021-06-29 09:41:00|7384.3|7381.5|7384.3|7381.5|7384.8|7382|7383.8|7381|4
1624959670000|2021-06-29 09:41:10|7383.8|7381|7383.8|7381|7383.8|7381|7383.3|7380.5|12
1624959680000|2021-06-29 09:41:20|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|6
1624959690000|2021-06-29 09:41:30|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|10
1624959700000|2021-06-29 09:41:40|7383.8|7381|7382.8|7380|7383.8|7381|7382.8|7380|7
1624959710000|2021-06-29 09:41:50|7383.8|7381|7384.8|7382|7384.8|7382|7383.8|7381|24
1624959720000|2021-06-29 09:42:00|7386.3|7383.5|7390.8|7388|7390.8|7388|7386.3|7383.5|86
1624959730000|2021-06-29 09:42:10|7391.8|7389|7389.8|7387|7391.8|7389|7389.8|7387|35
1624959740000|2021-06-29 09:42:20|7390.3|7387.5|7390.3|7387.5|7390.8|7388|7389.8|7387|3
1624959750000|2021-06-29 09:42:30|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|3
1624959760000|2021-06-29 09:42:40|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7390.8|7388|2
1624959770000|2021-06-29 09:42:50|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|1
1624959780000|2021-06-29 09:43:00|7391.8|7389|7392.3|7389.5|7392.8|7390|7391.3|7388.5|31
1624959790000|2021-06-29 09:43:10|7391.8|7389|7390.8|7388|7391.8|7389|7390.8|7388|11
1624959800000|2021-06-29 09:43:20|7391.3|7388.5|7391.3|7388.5|7391.8|7389|7391.3|7388.5|397
1624959810000|2021-06-29 09:43:30|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|247
1624959820000|2021-06-29 09:43:40|||||||||15
1624959830000|2021-06-29 09:43:50|7391.3|7388.5|7391.8|7389|7391.8|7389|7391.3|7388.5|49
1624959840000|2021-06-29 09:44:00|7392.8|7390|7392.8|7390|7393.3|7390.5|7392.8|7390|45
1624959850000|2021-06-29 09:44:10|7393.8|7391|7392.8|7390|7393.8|7391|7392.8|7390|50
1624959860000|2021-06-29 09:44:20|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7392.8|7390|6
1624959870000|2021-06-29 09:44:30|7393.8|7391|7393.8|7391|7395.3|7392.5|7393.3|7390.5|217
1624959880000|2021-06-29 09:44:40|7394.8|7392|7395.8|7393|7395.8|7393|7394.3|7391.5|18
1624959890000|2021-06-29 09:44:50|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|4
1624959900000|2021-06-29 09:45:00|7395.8|7393|7396.8|7394|7396.8|7394|7394.8|7392|22
1624959910000|2021-06-29 09:45:10|7397.8|7395|7398.8|7396|7400.8|7398|7397.8|7395|131
1624959920000|2021-06-29 09:45:20|7397.8|7395|7396.8|7394|7397.8|7395|7396.8|7394|31
1624959930000|2021-06-29 09:45:30|7397.3|7394.5|7397.8|7395|7397.8|7395|7396.8|7394|11
1624959940000|2021-06-29 09:45:40|7396.8|7394|7398.8|7396|7399.8|7397|7396.8|7394|134
1624959950000|2021-06-29 09:45:50|7397.8|7395|7397.8|7395|7398.3|7395.5|7397.8|7395|22
1624959960000|2021-06-29 09:46:00|7398.3|7395.5|7398.8|7396|7399.8|7397|7397.8|7395|110
1624959970000|2021-06-29 09:46:10|7399.3|7396.5|7398.8|7396|7399.8|7397|7398.8|7396|11
1624959980000|2021-06-29 09:46:20|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|6
1624959990000|2021-06-29 09:46:30|7398.8|7396|7398.8|7396|7398.8|7396|7398.8|7396|4
1624960000000|2021-06-29 09:46:40|7399.8|7397|7398.8|7396|7399.8|7397|7397.8|7395|86
1624960010000|2021-06-29 09:46:50|7398.3|7395.5|7397.8|7395|7398.3|7395.5|7397.8|7395|15
1624960020000|2021-06-29 09:47:00|7398.8|7396|7398.3|7395.5|7398.8|7396|7398.3|7395.5|14
1624960030000|2021-06-29 09:47:10|7397.8|7395|7398.3|7395.5|7398.3|7395.5|7397.8|7395|2
1624960040000|2021-06-29 09:47:20|7398.8|7396|7398.3|7395.5|7398.8|7396|7398.3|7395.5|5
1624960050000|2021-06-29 09:47:30|7398.8|7396|7399.3|7396.5|7399.8|7397|7398.8|7396|35
1624960060000|2021-06-29 09:47:40|7398.8|7396|7397.3|7394.5|7399.3|7396.5|7396.8|7394|153
1624960070000|2021-06-29 09:47:50|7397.8|7395|7397.8|7395|7398.3|7395.5|7397.8|7395|16
1624960080000|2021-06-29 09:48:00|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7397.8|7395|11
1624960090000|2021-06-29 09:48:10|7397.8|7395|7398.3|7395.5|7398.8|7396|7397.8|7395|35
1624960100000|2021-06-29 09:48:20|7397.8|7395|7397.8|7395|7397.8|7395|7397.3|7394.5|5
1624960110000|2021-06-29 09:48:30|7398.3|7395.5|7397.8|7395|7398.8|7396|7397.8|7395|21
1624960120000|2021-06-29 09:48:40|||||||||10
1624960130000|2021-06-29 09:48:50|7396.8|7394|7396.8|7394|7397.8|7395|7396.8|7394|20
1624960140000|2021-06-29 09:49:00|7395.8|7393|7396.8|7394|7396.8|7394|7394.8|7392|99
1624960150000|2021-06-29 09:49:10|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|4
1624960160000|2021-06-29 09:49:20|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|28
1624960170000|2021-06-29 09:49:30|7396.3|7393.5|7394.8|7392|7396.3|7393.5|7393.8|7391|42
1624960180000|2021-06-29 09:49:40|7395.3|7392.5|7395.8|7393|7395.8|7393|7394.8|7392|0
1624960190000|2021-06-29 09:49:50|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|2
1624960200000|2021-06-29 09:50:00|7393.8|7391|7394.8|7392|7394.8|7392|7393.8|7391|5
1624960210000|2021-06-29 09:50:10|7393.8|7391|7394.8|7392|7394.8|7392|7393.8|7391|6
1624960220000|2021-06-29 09:50:20|7395.8|7393|7395.3|7392.5|7395.8|7393|7395.3|7392.5|5
1624960230000|2021-06-29 09:50:30|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|6
1624960240000|2021-06-29 09:50:40|||||||||4
1624960250000|2021-06-29 09:50:50|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.3|7392.5|27
1624960260000|2021-06-29 09:51:00|7396.8|7394|7397.3|7394.5|7397.3|7394.5|7396.3|7393.5|22
1624960270000|2021-06-29 09:51:10|7396.8|7394|7397.3|7394.5|7397.8|7395|7396.8|7394|17
1624960290000|2021-06-29 09:51:30|7396.8|7394|7396.3|7393.5|7396.8|7394|7395.8|7393|27
1624960300000|2021-06-29 09:51:40|7395.8|7393|7395.8|7393|7396.8|7394|7395.8|7393|2
1624960310000|2021-06-29 09:51:50|7395.3|7392.5|7395.3|7392.5|7395.8|7393|7395.3|7392.5|6
1624960320000|2021-06-29 09:52:00|7394.8|7392|7393.8|7391|7395.3|7392.5|7393.8|7391|38
1624960330000|2021-06-29 09:52:10|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|3
1624960340000|2021-06-29 09:52:20|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|3
1624960350000|2021-06-29 09:52:30|7393.8|7391|7393.8|7391|7394.8|7392|7393.8|7391|9
1624960360000|2021-06-29 09:52:40|||||||||1
1624960380000|2021-06-29 09:53:00|7394.8|7392|7392.8|7390|7394.8|7392|7392.8|7390|94
1624960390000|2021-06-29 09:53:10|7392.3|7389.5|7394.3|7391.5|7394.3|7391.5|7392.3|7389.5|132
1624960400000|2021-06-29 09:53:20|7393.8|7391|7391.8|7389|7395.3|7392.5|7391.3|7388.5|97
1624960410000|2021-06-29 09:53:30|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|13
1624960430000|2021-06-29 09:53:50|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|6
1624960440000|2021-06-29 09:54:00|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|42
1624960450000|2021-06-29 09:54:10|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|20
1624960460000|2021-06-29 09:54:20|7391.3|7388.5|7389.8|7387|7391.8|7389|7389.3|7386.5|20
1624960470000|2021-06-29 09:54:30|7390.3|7387.5|7389.3|7386.5|7390.8|7388|7388.8|7386|76
1624960480000|2021-06-29 09:54:40|7389.8|7387|7389.8|7387|7389.8|7387|7389.3|7386.5|8
1624960490000|2021-06-29 09:54:50|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|3
1624960500000|2021-06-29 09:55:00|7391.8|7389|7391.3|7388.5|7391.8|7389|7390.8|7388|15
1624960510000|2021-06-29 09:55:10|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1624960520000|2021-06-29 09:55:20|7391.3|7388.5|7389.8|7387|7391.8|7389|7389.8|7387|7
1624960530000|2021-06-29 09:55:30|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|5
1624960540000|2021-06-29 09:55:40|7391.8|7389|7391.8|7389|7391.8|7389|7390.8|7388|10
1624960550000|2021-06-29 09:55:50|7391.3|7388.5|7391.8|7389|7391.8|7389|7390.8|7388|3
1624960580000|2021-06-29 09:56:20|7392.8|7390|7393.8|7391|7394.4|7391|7392.8|7390|11
1624960590000|2021-06-29 09:56:30|7393.3|7390.5|7394.8|7392|7395.3|7392.5|7393.3|7390.5|107
1624960600000|2021-06-29 09:56:40|7395.3|7392.5|7395.8|7393|7395.8|7393|7394.8|7392|111
1624960610000|2021-06-29 09:56:50|7395.3|7392.5|7395.8|7393|7395.8|7393|7394.8|7392|0
1624960620000|2021-06-29 09:57:00|||||||||21
1624960630000|2021-06-29 09:57:10|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|7
1624960640000|2021-06-29 09:57:20|7396.3|7393.5|7395.8|7393|7396.3|7393.5|7395.3|7392.5|6
1624960650000|2021-06-29 09:57:30|7395.3|7392.5|7395.3|7392.5|7395.8|7393|7395.3|7392.5|0
1624960660000|2021-06-29 09:57:40|7395.8|7393|7395.3|7392.5|7395.8|7393|7395.3|7392.5|35
1624960670000|2021-06-29 09:57:50|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|0
1624960680000|2021-06-29 09:58:00|||||||||3
1624960690000|2021-06-29 09:58:10|7396.8|7394|7395.8|7393|7396.8|7394|7395.8|7393|16
1624960700000|2021-06-29 09:58:20|7395.3|7392.5|7394.3|7391.5|7395.3|7392.5|7394.3|7391.5|7
1624960710000|2021-06-29 09:58:30|7394.8|7392|7394.8|7392|7394.8|7392|7394.3|7391.5|10
1624960720000|2021-06-29 09:58:40|7393.3|7390.5|7392.8|7390|7393.8|7391|7392.8|7390|52
1624960730000|2021-06-29 09:58:50|7393.3|7390.5|7392.3|7389.5|7393.3|7390.5|7392.3|7389.5|22
1624960740000|2021-06-29 09:59:00|7392.8|7390|7391.8|7389|7392.8|7390|7391.8|7389|6
1624960750000|2021-06-29 09:59:10|7391.3|7388.5|7391.8|7389|7391.8|7389|7391.3|7388.5|7
1624960760000|2021-06-29 09:59:20|7392.8|7390|7392.8|7390|7393.3|7390.5|7392.3|7389.5|13
1624960770000|2021-06-29 09:59:30|||||||||1
1624960780000|2021-06-29 09:59:40|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|1
1624960790000|2021-06-29 09:59:50|7393.3|7390.5|7393.3|7390.5|7394.4|7391|7393.3|7390.4|130
1624960800000|2021-06-29 10:00:00|7392.8|7390|7395.3|7392.5|7395.8|7393|7392.8|7390|12
1624960810000|2021-06-29 10:00:10|7394.8|7392|7395.3|7392.5|7395.3|7392.5|7394.8|7392|33
1624960820000|2021-06-29 10:00:20|7396.4|7392.4|7399.8|7397|7399.8|7397|7396.4|7392.4|245
1624960830000|2021-06-29 10:00:30|7400.8|7398|7403.8|7401|7406.3|7403.5|7400.8|7398|147
1624960840000|2021-06-29 10:00:40|7404.8|7402|7404.3|7401.5|7404.8|7402|7403.8|7401|156
1624960850000|2021-06-29 10:00:50|7404.8|7402|7405.7|7402.9|7405.8|7403|7404.8|7402|11
1624960860000|2021-06-29 10:01:00|7405.8|7403|7405.8|7403|7406.8|7404|7405.8|7403|42
1624960870000|2021-06-29 10:01:10|||||||||52
1624960880000|2021-06-29 10:01:20|7405.7|7402.9|7407.8|7405|7407.8|7405|7404.8|7402|22
1624960890000|2021-06-29 10:01:30|7408.7|7405.9|7411.8|7409|7411.8|7409|7408.7|7405.9|139
1624960900000|2021-06-29 10:01:40|7411.3|7408.5|7411.8|7409|7411.8|7409|7411.3|7408.5|158
1624960910000|2021-06-29 10:01:50|7412.8|7410|7408.8|7406|7412.8|7410|7408.8|7406|171
1624960920000|2021-06-29 10:02:00|7409.8|7407|7408.8|7406|7410.8|7408|7407.8|7405|39
1624960930000|2021-06-29 10:02:10|||||||||7
1624960940000|2021-06-29 10:02:20|7408.3|7405.5|7408.3|7405.5|7408.8|7406|7408.3|7405.5|14
1624960950000|2021-06-29 10:02:30|7408.8|7406|7407.8|7405|7408.8|7406|7407.3|7404.5|61
1624960960000|2021-06-29 10:02:40|7406.8|7404|7406.8|7404|7406.8|7404|7406.3|7403.5|45
1624960970000|2021-06-29 10:02:50|||||||||13
1624960980000|2021-06-29 10:03:00|7408.7|7405.9|7408.8|7406|7408.8|7406|7408.3|7405.5|40
1624960990000|2021-06-29 10:03:10|||||||||8
1624961000000|2021-06-29 10:03:20|7409.7|7406.9|7409.8|7407|7410.8|7408|7409.7|7406.9|31
1624961010000|2021-06-29 10:03:30|7410.3|7407.5|7410.8|7408|7410.8|7408|7410.3|7407.5|9
1624961020000|2021-06-29 10:03:40|7409.8|7407|7407.8|7405|7409.8|7407|7407.8|7405|46
1624961030000|2021-06-29 10:03:50|7408.3|7405.5|7407.8|7405|7408.3|7405.5|7407.8|7405|0
1624961040000|2021-06-29 10:04:00|7405.8|7403|7405.8|7403|7406.8|7404|7405.8|7403|86
1624961050000|2021-06-29 10:04:10|7406.3|7403.5|7405.8|7403|7406.8|7404|7405.8|7403|7
1624961060000|2021-06-29 10:04:20|7404.8|7402|7405.8|7403|7405.8|7403|7404.8|7402|18
1624961070000|2021-06-29 10:04:30|7405.3|7402.5|7402.8|7400|7405.3|7402.5|7402.8|7400|20
1624961080000|2021-06-29 10:04:40|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7401.8|7399|101
1624961090000|2021-06-29 10:04:50|7401.8|7399|7401.8|7399|7402.3|7399.5|7401.8|7399|3
1624961100000|2021-06-29 10:05:00|7402.7|7399.9|7405.8|7403|7406.8|7404|7402.7|7399.9|27
1624961110000|2021-06-29 10:05:10|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|7404.8|7402|13
1624961120000|2021-06-29 10:05:20|7405.8|7403|7405.8|7403|7405.8|7403|7404.8|7402|2
1624961130000|2021-06-29 10:05:30|7405.3|7402.5|7405.3|7402.5|7405.8|7403|7405.3|7402.5|1
1624961140000|2021-06-29 10:05:40|7405.8|7403|7404.8|7402|7405.8|7403|7404.8|7402|8
1624961150000|2021-06-29 10:05:50|7404.7|7401.9|7405.8|7403|7405.8|7403|7404.7|7401.9|8
1624961160000|2021-06-29 10:06:00|7406.2|7403.4|7405.3|7402.5|7406.2|7403.4|7405.3|7402.5|5
1624961170000|2021-06-29 10:06:10|7405.8|7403|7405.8|7403|7406.2|7403.4|7405.8|7403|1
1624961180000|2021-06-29 10:06:20|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|4
1624961190000|2021-06-29 10:06:30|7405.8|7403|7405.3|7402.5|7405.8|7403|7405.3|7402.5|0
1624961200000|2021-06-29 10:06:40|7404.8|7402|7405.3|7402.5|7405.3|7402.5|7404.8|7402|2
1624961210000|2021-06-29 10:06:50|7404.7|7401.9|7404.8|7402|7405.2|7402.4|7403.8|7401|4
1624961220000|2021-06-29 10:07:00|7404.3|7401.5|7403.8|7401|7404.3|7401.5|7403.8|7401|8
1624961230000|2021-06-29 10:07:10|7403.3|7400.5|7402.8|7400|7403.3|7400.5|7402.8|7400|9
1624961240000|2021-06-29 10:07:20|7401.8|7399|7401.8|7399|7402.7|7399.9|7401.7|7398.9|11
1624961250000|2021-06-29 10:07:30|7401.7|7398.9|7400.8|7398|7401.7|7398.9|7400.8|7398|5
1624961260000|2021-06-29 10:07:40|7399.8|7397|7399.3|7396.5|7399.8|7397|7398.8|7396|18
1624961270000|2021-06-29 10:07:50|7398.8|7396|7400.3|7397.5|7400.3|7397.5|7398.8|7396|19
1624961280000|2021-06-29 10:08:00|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|0
1624961290000|2021-06-29 10:08:10|7399.8|7397|7399.8|7397|7399.8|7397|7399.3|7396.5|15
1624961300000|2021-06-29 10:08:20|7398.8|7396|7397.8|7395|7398.8|7396|7397.8|7395|20
1624961310000|2021-06-29 10:08:30|||||||||6
1624961320000|2021-06-29 10:08:40|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|14
1624961330000|2021-06-29 10:08:50|7397.7|7394.9|7396.8|7394|7397.8|7395|7395.8|7393|124
1624961340000|2021-06-29 10:09:00|7394.8|7392|7393.8|7391|7394.8|7392|7393.3|7390.5|13
1624961350000|2021-06-29 10:09:10|7393.3|7390.5|7393.8|7391|7394.2|7391.4|7392.8|7390|68
1624961360000|2021-06-29 10:09:20|7392.8|7390|7390.8|7388|7393.3|7390.5|7389.8|7387|116
1624961370000|2021-06-29 10:09:30|7390.3|7387.5|7391.8|7389|7392.3|7389.5|7390.3|7387.5|26
1624961380000|2021-06-29 10:09:40|7392.3|7389.5|7392.3|7389.5|7393.7|7390.9|7391.8|7389|16
1624961390000|2021-06-29 10:09:50|7392.7|7389.9|7392.3|7389.5|7392.7|7389.9|7392.3|7389.5|34
1624961400000|2021-06-29 10:10:00|7392.2|7389.4|7394.7|7391.9|7394.7|7391.9|7392.2|7389.4|3
1624961410000|2021-06-29 10:10:10|7394.3|7391.5|7395.3|7392.5|7395.8|7393|7394.3|7391.5|17
1624961420000|2021-06-29 10:10:20|7394.8|7392|7395.7|7392.9|7395.7|7392.9|7394.8|7392|1
1624961430000|2021-06-29 10:10:30|7395.2|7392.4|7395.7|7392.9|7396.3|7393.5|7395.2|7392.4|7
1624961440000|2021-06-29 10:10:40|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|3
1624961450000|2021-06-29 10:10:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.3|7393.5|0
1624961460000|2021-06-29 10:11:00|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|13
1624961470000|2021-06-29 10:11:10|7396.2|7393.4|7394.7|7391.9|7396.2|7393.4|7394.7|7391.9|26
1624961480000|2021-06-29 10:11:20|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|4
1624961490000|2021-06-29 10:11:30|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|22
1624961500000|2021-06-29 10:11:40|7394.8|7392|7395.3|7392.5|7395.3|7392.5|7394.8|7392|4
1624961510000|2021-06-29 10:11:50|7395.7|7392.9|7395.2|7392.4|7396.2|7393.4|7394.8|7392|24
1624961520000|2021-06-29 10:12:00|7394.8|7392|7394.2|7391.4|7394.8|7392|7393.8|7391|6
1624961530000|2021-06-29 10:12:10|7394.7|7391.9|7394.7|7391.9|7395.2|7392.4|7394.3|7391.5|10
1624961540000|2021-06-29 10:12:20|7395.7|7392.9|7395.7|7392.9|7396.2|7393.4|7395.7|7392.9|31
1624961550000|2021-06-29 10:12:30|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|3
1624961560000|2021-06-29 10:12:40|7397.2|7394.4|7396.7|7393.9|7397.3|7394.5|7396.7|7393.9|9
1624961570000|2021-06-29 10:12:50|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|1
1624961580000|2021-06-29 10:13:00|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|0
1624961600000|2021-06-29 10:13:20|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|5
1624961610000|2021-06-29 10:13:30|7396.7|7393.9|7396.8|7394|7396.8|7394|7396.7|7393.9|11
1624961620000|2021-06-29 10:13:40|7396.7|7393.9|7397.8|7395|7398.7|7395.9|7396.7|7393.9|53
1624961630000|2021-06-29 10:13:50|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|21
1624961640000|2021-06-29 10:14:00|7396.7|7393.9|7397.8|7395|7398.2|7395.4|7396.7|7393.9|10
1624961650000|2021-06-29 10:14:10|7397.7|7394.9|7397.7|7394.9|7397.8|7395|7397.7|7394.9|16
1624961670000|2021-06-29 10:14:30|||||||||3
1624961680000|2021-06-29 10:14:40|||||||||2
1624961690000|2021-06-29 10:14:50|||||||||1
1624961700000|2021-06-29 10:15:00|||||||||5
1624961710000|2021-06-29 10:15:10|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|27
1624961720000|2021-06-29 10:15:20|||||||||2
1624961730000|2021-06-29 10:15:30|||||||||3
1624961740000|2021-06-29 10:15:40|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|24
1624961750000|2021-06-29 10:15:50|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|12
1624961760000|2021-06-29 10:16:00|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7395.7|7392.9|16
1624961770000|2021-06-29 10:16:10|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|2
1624961780000|2021-06-29 10:16:20|||||||||1
1624961790000|2021-06-29 10:16:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|3
1624961810000|2021-06-29 10:16:50|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|3
1624961830000|2021-06-29 10:17:10|||||||||2
1624961840000|2021-06-29 10:17:20|||||||||25
1624961850000|2021-06-29 10:17:30|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|32
1624961860000|2021-06-29 10:17:40|||||||||5
1624961870000|2021-06-29 10:17:50|||||||||17
1624961880000|2021-06-29 10:18:00|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|10
1624961890000|2021-06-29 10:18:10|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|3
1624961900000|2021-06-29 10:18:20|7397.7|7394.9|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|72
1624961910000|2021-06-29 10:18:30|7395.8|7393|7395.7|7392.9|7395.8|7393|7395.7|7392.9|9
1624961920000|2021-06-29 10:18:40|||||||||1
1624961930000|2021-06-29 10:18:50|||||||||1
1624961940000|2021-06-29 10:19:00|||||||||1
1624961950000|2021-06-29 10:19:10|7396.7|7393.9|7397.7|7394.9|7397.7|7394.9|7396.7|7393.9|28
1624961970000|2021-06-29 10:19:30|||||||||12
1624961980000|2021-06-29 10:19:40|||||||||6
1624961990000|2021-06-29 10:19:50|7398.7|7395.9|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|16
1624962000000|2021-06-29 10:20:00|||||||||56
1624962010000|2021-06-29 10:20:10|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|2
1624962020000|2021-06-29 10:20:20|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|7
1624962030000|2021-06-29 10:20:30|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1624962040000|2021-06-29 10:20:40|||||||||1
1624962050000|2021-06-29 10:20:50|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|14
1624962060000|2021-06-29 10:21:00|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|7
1624962070000|2021-06-29 10:21:10|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|5
1624962090000|2021-06-29 10:21:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|2
1624962100000|2021-06-29 10:21:40|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|2
1624962110000|2021-06-29 10:21:50|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|1
1624962120000|2021-06-29 10:22:00|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|2
1624962130000|2021-06-29 10:22:10|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|14
1624962140000|2021-06-29 10:22:20|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|3
1624962150000|2021-06-29 10:22:30|||||||||17
1624962160000|2021-06-29 10:22:40|7395.8|7393|7392.2|7389.4|7395.8|7393|7390.7|7387.9|103
1624962170000|2021-06-29 10:22:50|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|24
1624962180000|2021-06-29 10:23:00|7394.7|7391.9|7395.2|7392.4|7396.7|7393.9|7394.7|7391.9|552
1624962190000|2021-06-29 10:23:10|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.2|7390.4|55
1624962200000|2021-06-29 10:23:20|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|3
1624962210000|2021-06-29 10:23:30|7393.7|7390.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|5
1624962220000|2021-06-29 10:23:40|7394.2|7391.4|7395.7|7392.9|7395.7|7392.9|7394.2|7391.4|808
1624962230000|2021-06-29 10:23:50|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7394.7|7391.9|23
1624962240000|2021-06-29 10:24:00|7394.7|7391.9|7393.7|7390.9|7395.2|7392.4|7392.7|7389.9|21
1624962250000|2021-06-29 10:24:10|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|2
1624962260000|2021-06-29 10:24:20|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|3
1624962270000|2021-06-29 10:24:30|7392.7|7389.9|7393.7|7390.9|7394.7|7391.9|7391.7|7388.9|89
1624962280000|2021-06-29 10:24:40|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|4
1624962290000|2021-06-29 10:24:50|7393.7|7390.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|7
1624962300000|2021-06-29 10:25:00|7394.2|7391.4|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|6
1624962320000|2021-06-29 10:25:20|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|7
1624962330000|2021-06-29 10:25:30|7393.7|7390.9|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|3
1624962340000|2021-06-29 10:25:40|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|0
1624962350000|2021-06-29 10:25:50|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|33
1624962360000|2021-06-29 10:26:00|7392.7|7389.9|7391.7|7388.9|7392.7|7389.9|7391.7|7388.9|9
1624962370000|2021-06-29 10:26:10|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|7
1624962380000|2021-06-29 10:26:20|7391.2|7388.4|7391.2|7388.4|7391.7|7388.9|7390.7|7387.9|29
1624962390000|2021-06-29 10:26:30|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|28
1624962400000|2021-06-29 10:26:40|||||||||8
1624962410000|2021-06-29 10:26:50|7390.7|7387.9|7389.2|7386.4|7390.7|7387.9|7388.7|7385.9|99
1624962420000|2021-06-29 10:27:00|7389.7|7386.9|7387.2|7384.4|7389.7|7386.9|7386.7|7383.9|21
1624962430000|2021-06-29 10:27:10|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7386.7|7383.9|25
1624962450000|2021-06-29 10:27:30|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|2
1624962460000|2021-06-29 10:27:40|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|3
1624962470000|2021-06-29 10:27:50|7390.2|7387.4|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|6
1624962480000|2021-06-29 10:28:00|7388.7|7385.9|7385.7|7382.9|7388.7|7385.9|7384.7|7381.9|183
1624962490000|2021-06-29 10:28:10|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|12
1624962500000|2021-06-29 10:28:20|7385.7|7382.9|7385.2|7382.4|7385.7|7382.9|7385.2|7382.4|13
1624962510000|2021-06-29 10:28:30|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|3
1624962520000|2021-06-29 10:28:40|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|14
1624962530000|2021-06-29 10:28:50|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|3
1624962540000|2021-06-29 10:29:00|7385.7|7382.9|7385.2|7382.4|7386.2|7383.4|7384.7|7381.9|13
1624962550000|2021-06-29 10:29:10|7384.7|7381.9|7385.2|7382.4|7385.7|7382.9|7384.7|7381.9|3
1624962560000|2021-06-29 10:29:20|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|0
1624962570000|2021-06-29 10:29:30|||||||||2
1624962580000|2021-06-29 10:29:40|7386.7|7383.9|7387.7|7384.9|7387.7|7384.9|7386.7|7383.9|19
1624962590000|2021-06-29 10:29:50|7386.7|7383.9|7387.2|7384.4|7387.2|7384.4|7386.7|7383.9|4
1624962600000|2021-06-29 10:30:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|1
1624962620000|2021-06-29 10:30:20|||||||||2
1624962630000|2021-06-29 10:30:30|7385.7|7382.9|7385.2|7382.4|7386.2|7383.4|7384.7|7381.9|90
1624962640000|2021-06-29 10:30:40|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|28
1624962650000|2021-06-29 10:30:50|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|10
1624962660000|2021-06-29 10:31:00|7386.2|7383.4|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|5
1624962670000|2021-06-29 10:31:10|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|3
1624962680000|2021-06-29 10:31:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7386.7|7383.9|2
1624962690000|2021-06-29 10:31:30|7387.7|7384.9|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|8
1624962700000|2021-06-29 10:31:40|7386.7|7383.9|7386.2|7383.4|7387.2|7384.4|7386.2|7383.4|6
1624962710000|2021-06-29 10:31:50|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|1
1624962720000|2021-06-29 10:32:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|0
1624962730000|2021-06-29 10:32:10|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|2
1624962740000|2021-06-29 10:32:20|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|7
1624962760000|2021-06-29 10:32:40|||||||||5
1624962790000|2021-06-29 10:33:10|7385.7|7382.9|7384.7|7381.9|7385.7|7382.9|7384.7|7381.9|16
1624962800000|2021-06-29 10:33:20|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|1
1624962810000|2021-06-29 10:33:30|7383.7|7380.9|7384.7|7381.9|7384.7|7381.9|7383.7|7380.9|4
1624962820000|2021-06-29 10:33:40|7385.2|7382.4|7384.2|7381.4|7385.2|7382.4|7383.7|7380.9|7
1624962830000|2021-06-29 10:33:50|7384.7|7381.9|7385.2|7382.4|7385.2|7382.4|7384.7|7381.9|0
1624962840000|2021-06-29 10:34:00|7385.7|7382.9|7384.7|7381.9|7385.7|7382.9|7384.7|7381.9|6
1624962850000|2021-06-29 10:34:10|7383.7|7380.9|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|4
1624962860000|2021-06-29 10:34:20|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7382.7|7379.9|14
1624962870000|2021-06-29 10:34:30|7384.7|7381.9|7383.7|7380.9|7384.7|7381.9|7383.7|7380.9|1
1624962880000|2021-06-29 10:34:40|7382.7|7379.9|7383.2|7380.4|7383.2|7380.4|7382.7|7379.9|2
1624962890000|2021-06-29 10:34:50|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|2
1624962900000|2021-06-29 10:35:00|||||||||3
1624962910000|2021-06-29 10:35:10|7382.7|7379.9|7383.7|7380.9|7383.7|7380.9|7382.7|7379.9|40
1624962920000|2021-06-29 10:35:20|7383.2|7380.4|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|0
1624962930000|2021-06-29 10:35:30|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.2|7380.4|22
1624962940000|2021-06-29 10:35:40|7384.2|7381.4|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|8
1624962950000|2021-06-29 10:35:50|||||||||1
1624962960000|2021-06-29 10:36:00|||||||||8
1624962970000|2021-06-29 10:36:10|7382.7|7379.9|7383.2|7380.4|7383.2|7380.4|7382.7|7379.9|25
1624962980000|2021-06-29 10:36:20|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|0
1624962990000|2021-06-29 10:36:30|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|1
1624963000000|2021-06-29 10:36:40|7384.2|7381.4|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|11
1624963010000|2021-06-29 10:36:50|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|4
1624963030000|2021-06-29 10:37:10|7382.7|7379.9|7383.2|7380.4|7383.2|7380.4|7381.2|7378.4|82
1624963040000|2021-06-29 10:37:20|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|0
1624963060000|2021-06-29 10:37:40|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|19
1624963080000|2021-06-29 10:38:00|7383.7|7380.9|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|29
1624963110000|2021-06-29 10:38:30|7383.2|7380.4|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|4
1624963120000|2021-06-29 10:38:40|||||||||1
1624963130000|2021-06-29 10:38:50|||||||||1
1624963140000|2021-06-29 10:39:00|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7379.7|7376.9|99
1624963150000|2021-06-29 10:39:10|7380.7|7377.9|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|1
1624963160000|2021-06-29 10:39:20|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7380.7|7377.9|2
1624963170000|2021-06-29 10:39:30|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7379.7|7376.9|2
1624963180000|2021-06-29 10:39:40|7380.7|7377.9|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|62
1624963190000|2021-06-29 10:39:50|7381.7|7378.9|7383.7|7380.9|7383.7|7380.9|7381.7|7378.9|54
1624963200000|2021-06-29 10:40:00|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7383.7|7380.9|0
1624963210000|2021-06-29 10:40:10|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|0
1624963220000|2021-06-29 10:40:20|7383.7|7380.9|7383.7|7380.9|7384.7|7381.9|7383.7|7380.9|28
1624963230000|2021-06-29 10:40:30|7383.2|7380.4|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|33
1624963240000|2021-06-29 10:40:40|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7382.7|7379.9|3
1624963250000|2021-06-29 10:40:50|7382.7|7379.9|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|0
1624963260000|2021-06-29 10:41:00|7382.2|7379.4|7380.7|7377.9|7382.2|7379.4|7379.7|7376.9|156
1624963270000|2021-06-29 10:41:10|7381.2|7378.4|7380.7|7377.9|7381.2|7378.4|7380.7|7377.9|40
1624963280000|2021-06-29 10:41:20|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1624963290000|2021-06-29 10:41:30|7380.7|7377.9|7381.7|7378.9|7381.7|7378.9|7380.7|7377.9|3
1624963300000|2021-06-29 10:41:40|7381.2|7378.4|7381.7|7378.9|7382.2|7379.4|7381.2|7378.4|32
1624963310000|2021-06-29 10:41:50|7382.2|7379.4|7382.7|7379.9|7382.7|7379.9|7382.2|7379.4|1
1624963320000|2021-06-29 10:42:00|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.2|7380.4|4
1624963330000|2021-06-29 10:42:10|7383.2|7380.4|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|0
1624963340000|2021-06-29 10:42:20|7382.2|7379.4|7381.7|7378.9|7382.7|7379.9|7381.7|7378.9|2
1624963350000|2021-06-29 10:42:30|7381.2|7378.4|7381.7|7378.9|7381.7|7378.9|7381.2|7378.4|6
1624963370000|2021-06-29 10:42:50|||||||||2
1624963400000|2021-06-29 10:43:20|7382.2|7379.4|7382.7|7379.9|7383.7|7380.9|7382.2|7379.4|26
1624963410000|2021-06-29 10:43:30|7383.2|7380.4|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|7
1624963430000|2021-06-29 10:43:50|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|3
1624963440000|2021-06-29 10:44:00|7383.2|7380.4|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|5
1624963460000|2021-06-29 10:44:20|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|4
1624963470000|2021-06-29 10:44:30|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|6
1624963480000|2021-06-29 10:44:40|7385.2|7382.4|7385.7|7382.9|7385.7|7382.9|7385.2|7382.4|60
1624963500000|2021-06-29 10:45:00|||||||||4
1624963510000|2021-06-29 10:45:10|7384.7|7381.9|7384.7|7381.9|7385.2|7382.4|7384.7|7381.9|11
1624963520000|2021-06-29 10:45:20|||||||||1
1624963530000|2021-06-29 10:45:30|||||||||1
1624963560000|2021-06-29 10:46:00|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|11
1624963570000|2021-06-29 10:46:10|7386.7|7383.9|7395.7|7392.9|7395.7|7392.9|7386.7|7383.9|188
1624963580000|2021-06-29 10:46:20|7396.7|7393.9|7393.7|7390.9|7397.2|7394.4|7393.2|7390.4|59
1624963590000|2021-06-29 10:46:30|7393.2|7390.4|7390.7|7387.9|7393.7|7390.9|7390.7|7387.9|121
1624963600000|2021-06-29 10:46:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7390.7|7387.9|14
1624963610000|2021-06-29 10:46:50|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|16
1624963620000|2021-06-29 10:47:00|7391.2|7388.4|7389.7|7386.9|7391.2|7388.4|7389.7|7386.9|22
1624963630000|2021-06-29 10:47:10|7388.7|7385.9|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|27
1624963640000|2021-06-29 10:47:20|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|0
1624963650000|2021-06-29 10:47:30|7389.2|7386.4|7390.2|7387.4|7390.7|7387.9|7389.2|7386.4|54
1624963670000|2021-06-29 10:47:50|7388.7|7385.9|7391.7|7388.9|7392.7|7389.9|7388.7|7385.9|153
1624963680000|2021-06-29 10:48:00|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|0
1624963710000|2021-06-29 10:48:30|7391.7|7388.9|7392.2|7389.4|7392.7|7389.9|7391.7|7388.9|5
1624963720000|2021-06-29 10:48:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|8
1624963730000|2021-06-29 10:48:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|44
1624963740000|2021-06-29 10:49:00|7389.7|7386.9|7388.2|7385.4|7389.7|7386.9|7388.2|7385.4|578
1624963750000|2021-06-29 10:49:10|7389.2|7386.4|7390.2|7387.4|7390.7|7387.9|7389.2|7386.4|78
1624963760000|2021-06-29 10:49:20|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|0
1624963770000|2021-06-29 10:49:30|||||||||13
1624963780000|2021-06-29 10:49:40|||||||||3
1624963790000|2021-06-29 10:49:50|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|26
1624963810000|2021-06-29 10:50:10|7390.2|7387.4|7391.2|7388.4|7391.7|7388.9|7390.2|7387.4|6
1624963820000|2021-06-29 10:50:20|7390.7|7387.9|7389.7|7386.9|7390.7|7387.9|7389.7|7386.9|9
1624963830000|2021-06-29 10:50:30|7390.2|7387.4|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|5
1624963850000|2021-06-29 10:50:50|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7390.2|7387.4|15
1624963860000|2021-06-29 10:51:00|7391.2|7388.4|7392.2|7389.4|7392.7|7389.9|7390.7|7387.9|14
1624963870000|2021-06-29 10:51:10|7391.7|7388.9|7389.7|7386.9|7392.2|7389.4|7389.7|7386.9|30
1624963880000|2021-06-29 10:51:20|7390.2|7387.4|7391.2|7388.4|7391.2|7388.4|7389.7|7386.9|132
1624963890000|2021-06-29 10:51:30|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|46
1624963900000|2021-06-29 10:51:40|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|41
1624963910000|2021-06-29 10:51:50|7390.7|7387.9|7391.2|7388.4|7391.7|7388.9|7390.7|7387.9|5
1624963920000|2021-06-29 10:52:00|7390.7|7387.9|7392.2|7389.4|7392.7|7389.9|7390.7|7387.9|30
1624963930000|2021-06-29 10:52:10|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|0
1624963940000|2021-06-29 10:52:20|||||||||2
1624963950000|2021-06-29 10:52:30|7389.7|7386.9|7388.7|7385.9|7389.7|7386.9|7388.7|7385.9|37
1624963960000|2021-06-29 10:52:40|7389.7|7386.9|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|103
1624963970000|2021-06-29 10:52:50|||||||||30
1624963980000|2021-06-29 10:53:00|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|2
1624963990000|2021-06-29 10:53:10|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|11
1624964000000|2021-06-29 10:53:20|7393.7|7390.9|7396.2|7393.4|7396.7|7393.9|7393.7|7390.9|62
1624964010000|2021-06-29 10:53:30|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|9
1624964020000|2021-06-29 10:53:40|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|1
1624964030000|2021-06-29 10:53:50|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|24
1624964040000|2021-06-29 10:54:00|7397.2|7394.4|7398.7|7395.9|7398.7|7395.9|7396.7|7393.9|63
1624964050000|2021-06-29 10:54:10|||||||||28
1624964060000|2021-06-29 10:54:20|7399.7|7396.9|7400.7|7397.9|7400.7|7397.9|7399.7|7396.9|2
1624964070000|2021-06-29 10:54:30|7402.7|7399.9|7401.7|7398.9|7402.7|7399.9|7401.2|7398.4|90
1624964080000|2021-06-29 10:54:40|7402.7|7399.9|7403.7|7400.9|7403.7|7400.9|7402.2|7399.4|85
1624964090000|2021-06-29 10:54:50|7402.7|7399.9|7401.7|7398.9|7402.7|7399.9|7400.7|7397.9|26
1624964100000|2021-06-29 10:55:00|7401.2|7398.4|7402.2|7399.4|7402.2|7399.4|7401.2|7398.4|26
1624964110000|2021-06-29 10:55:10|7402.7|7399.9|7400.7|7397.9|7402.7|7399.9|7400.2|7397.4|7
1624964120000|2021-06-29 10:55:20|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|5
1624964130000|2021-06-29 10:55:30|7401.7|7398.9|7400.7|7397.9|7401.7|7398.9|7400.2|7397.4|9
1624964140000|2021-06-29 10:55:40|7401.2|7398.4|7401.2|7398.4|7401.7|7398.9|7400.7|7397.9|23
1624964150000|2021-06-29 10:55:50|7401.7|7398.9|7399.7|7396.9|7401.7|7398.9|7399.7|7396.9|24
1624964160000|2021-06-29 10:56:00|7398.7|7395.9|7395.7|7392.9|7398.7|7395.9|7394.7|7391.9|49
1624964170000|2021-06-29 10:56:10|7396.7|7393.9|7395.7|7392.9|7397.2|7394.4|7395.7|7392.9|79
1624964180000|2021-06-29 10:56:20|7395.2|7392.4|7394.2|7391.4|7395.7|7392.9|7393.2|7390.4|41
1624964190000|2021-06-29 10:56:30|7393.7|7390.9|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|3
1624964200000|2021-06-29 10:56:40|7394.2|7391.4|7391.7|7388.9|7394.2|7391.4|7391.7|7388.9|113
1624964210000|2021-06-29 10:56:50|7392.7|7389.9|7393.7|7390.9|7393.7|7390.9|7392.2|7389.4|72
1624964220000|2021-06-29 10:57:00|7393.2|7390.4|7394.7|7391.9|7394.7|7391.9|7392.7|7389.9|4
1624964230000|2021-06-29 10:57:10|7394.2|7391.4|7392.7|7389.9|7394.2|7391.4|7392.7|7389.9|3
1624964240000|2021-06-29 10:57:20|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7392.7|7389.9|63
1624964250000|2021-06-29 10:57:30|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|2
1624964260000|2021-06-29 10:57:40|7393.2|7390.4|7393.2|7390.4|7393.7|7390.9|7393.2|7390.4|63
1624964270000|2021-06-29 10:57:50|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|50
1624964280000|2021-06-29 10:58:00|7391.7|7388.9|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|15
1624964290000|2021-06-29 10:58:10|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|23
1624964300000|2021-06-29 10:58:20|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|6
1624964310000|2021-06-29 10:58:30|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|0
1624964320000|2021-06-29 10:58:40|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|2
1624964330000|2021-06-29 10:58:50|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|15
1624964340000|2021-06-29 10:59:00|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|4
1624964350000|2021-06-29 10:59:10|7395.7|7392.9|7397.7|7394.9|7397.7|7394.9|7395.7|7392.9|65
1624964360000|2021-06-29 10:59:20|7398.7|7395.9|7399.6|7396.8|7399.6|7396.8|7398.7|7395.9|9
1624964370000|2021-06-29 10:59:30|7399.7|7396.9|7399.7|7396.9|7400.7|7397.9|7399.7|7396.9|9
1624964380000|2021-06-29 10:59:40|||||||||1
1624964390000|2021-06-29 10:59:50|7400.6|7397.8|7400.7|7397.9|7400.7|7397.9|7400.6|7397.8|3
1624964400000|2021-06-29 11:00:00|7401.7|7398.9|7399.7|7396.9|7401.7|7398.9|7398.7|7395.9|48
1624964410000|2021-06-29 11:00:10|||||||||1
1624964420000|2021-06-29 11:00:20|||||||||1
1624964430000|2021-06-29 11:00:30|7400.7|7397.9|7402.7|7399.9|7402.7|7399.9|7400.7|7397.9|18
1624964450000|2021-06-29 11:00:50|||||||||3
1624964460000|2021-06-29 11:01:00|||||||||9
1624964470000|2021-06-29 11:01:10|7401.7|7398.9|7401.7|7398.9|7402.7|7399.9|7401.7|7398.9|87
1624964480000|2021-06-29 11:01:20|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|0
1624964490000|2021-06-29 11:01:30|7400.6|7397.8|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|31
1624964500000|2021-06-29 11:01:40|7401.2|7398.4|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|3
1624964510000|2021-06-29 11:01:50|7400.2|7397.4|7398.2|7395.4|7400.2|7397.4|7397.7|7394.9|51
1624964520000|2021-06-29 11:02:00|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|1
1624964530000|2021-06-29 11:02:10|7399.2|7396.4|7397.7|7394.9|7399.2|7396.4|7397.7|7394.9|64
1624964540000|2021-06-29 11:02:20|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|2
1624964560000|2021-06-29 11:02:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|9
1624964570000|2021-06-29 11:02:50|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|4
1624964580000|2021-06-29 11:03:00|7397.6|7394.8|7397.7|7394.9|7397.7|7394.9|7396.7|7393.9|17
1624964590000|2021-06-29 11:03:10|7398.2|7395.4|7397.7|7394.9|7398.6|7395.8|7397.7|7394.9|13
1624964600000|2021-06-29 11:03:20|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|4
1624964610000|2021-06-29 11:03:30|7400.1|7397.3|7401.2|7398.4|7401.7|7398.9|7399.7|7396.9|17
1624964620000|2021-06-29 11:03:40|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|0
1624964630000|2021-06-29 11:03:50|7401.2|7398.4|7401.7|7398.9|7401.7|7398.9|7400.7|7397.9|17
1624964640000|2021-06-29 11:04:00|7401.1|7398.3|7401.2|7398.4|7401.7|7398.9|7400.7|7397.9|35
1624964650000|2021-06-29 11:04:10|7401.7|7398.9|7401.7|7398.9|7402.2|7399.4|7401.2|7398.4|11
1624964660000|2021-06-29 11:04:20|7402.7|7399.9|7401.7|7398.9|7403.2|7400.4|7401.7|7398.9|46
1624964670000|2021-06-29 11:04:30|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|6
1624964680000|2021-06-29 11:04:40|7401.2|7398.4|7401.7|7398.9|7401.7|7398.9|7400.7|7397.9|9
1624964690000|2021-06-29 11:04:50|7401.2|7398.4|7402.2|7399.4|7402.2|7399.4|7401.2|7398.4|10
1624964700000|2021-06-29 11:05:00|7401.7|7398.9|7400.7|7397.9|7401.7|7398.9|7400.7|7397.9|7
1624964710000|2021-06-29 11:05:10|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|8
1624964720000|2021-06-29 11:05:20|7400.2|7397.4|7399.7|7396.9|7400.6|7397.8|7399.7|7396.9|10
1624964730000|2021-06-29 11:05:30|7400.1|7397.3|7400.7|7397.9|7400.7|7397.9|7399.7|7396.9|35
1624964740000|2021-06-29 11:05:40|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|2
1624964750000|2021-06-29 11:05:50|7401.1|7398.3|7399.7|7396.9|7401.1|7398.3|7399.7|7396.9|47
1624964760000|2021-06-29 11:06:00|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|48
1624964780000|2021-06-29 11:06:20|7399.7|7396.9|7396.7|7393.9|7399.7|7396.9|7396.7|7393.9|85
1624964790000|2021-06-29 11:06:30|7396.2|7393.4|7396.7|7393.9|7397.2|7394.4|7394.7|7391.9|90
1624964800000|2021-06-29 11:06:40|7397.2|7394.4|7396.7|7393.9|7397.7|7394.9|7396.6|7393.8|18
1624964810000|2021-06-29 11:06:50|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7395.7|7392.9|58
1624964820000|2021-06-29 11:07:00|7395.7|7392.9|7396.7|7393.9|7397.2|7394.4|7395.7|7392.9|7
1624964830000|2021-06-29 11:07:10|7396.6|7393.8|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|47
1624964840000|2021-06-29 11:07:20|7395.7|7392.9|7395.7|7392.9|7396.7|7393.9|7395.7|7392.9|12
1624964850000|2021-06-29 11:07:30|7396.2|7393.4|7394.2|7391.4|7396.7|7393.9|7392.7|7389.9|114
1624964860000|2021-06-29 11:07:40|7394.7|7391.9|7392.7|7389.9|7394.7|7391.9|7392.7|7389.9|30
1624964870000|2021-06-29 11:07:50|7392.6|7389.8|7390.6|7387.8|7392.6|7389.8|7389.6|7386.8|79
1624964880000|2021-06-29 11:08:00|7389.7|7386.9|7390.6|7387.8|7390.6|7387.8|7389.7|7386.9|15
1624964890000|2021-06-29 11:08:10|7389.7|7386.9|7389.1|7386.3|7389.7|7386.9|7387.7|7384.9|69
1624964900000|2021-06-29 11:08:20|7388.7|7385.9|7386.2|7383.4|7388.7|7385.9|7386.2|7383.4|69
1624964910000|2021-06-29 11:08:30|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|9
1624964920000|2021-06-29 11:08:40|7385.2|7382.4|7384.7|7381.9|7385.6|7382.8|7384.7|7381.9|1
1624964930000|2021-06-29 11:08:50|7385.1|7382.3|7385.2|7382.4|7385.7|7382.9|7385.1|7382.3|3
1624964940000|2021-06-29 11:09:00|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|1
1624964950000|2021-06-29 11:09:10|7385.7|7382.9|7385.7|7382.9|7387.1|7384.3|7385.7|7382.9|17
1624964960000|2021-06-29 11:09:20|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|67
1624964970000|2021-06-29 11:09:30|||||||||1
1624964980000|2021-06-29 11:09:40|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7
1624964990000|2021-06-29 11:09:50|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|0
1624965000000|2021-06-29 11:10:00|7386.6|7383.8|7385.7|7382.9|7386.7|7383.9|7385.7|7382.9|1
1624965010000|2021-06-29 11:10:10|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|29
1624965020000|2021-06-29 11:10:20|7384.6|7381.8|7384.2|7381.4|7384.6|7381.8|7384.2|7381.4|4
1624965030000|2021-06-29 11:10:30|7384.6|7381.8|7381.2|7378.4|7384.7|7381.9|7381.2|7378.4|118
1624965040000|2021-06-29 11:10:40|7381.6|7378.8|7381.7|7378.9|7381.7|7378.9|7381.2|7378.4|17
1624965050000|2021-06-29 11:10:50|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|1
1624965060000|2021-06-29 11:11:00|7381.6|7378.8|7382.7|7379.9|7382.7|7379.9|7381.6|7378.8|35
1624965070000|2021-06-29 11:11:10|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|2
1624965080000|2021-06-29 11:11:20|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|0
1624965090000|2021-06-29 11:11:30|7383.2|7380.4|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|36
1624965100000|2021-06-29 11:11:40|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|27
1624965110000|2021-06-29 11:11:50|7382.2|7379.4|7381.7|7378.9|7382.2|7379.4|7381.7|7378.9|9
1624965120000|2021-06-29 11:12:00|7381.2|7378.4|7380.7|7377.9|7381.2|7378.4|7380.2|7377.4|16
1624965130000|2021-06-29 11:12:10|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7381.2|7378.4|27
1624965140000|2021-06-29 11:12:20|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.2|7378.4|0
1624965150000|2021-06-29 11:12:30|7382.2|7379.4|7382.7|7379.9|7382.7|7379.9|7382.2|7379.4|26
1624965170000|2021-06-29 11:12:50|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7
1624965180000|2021-06-29 11:13:00|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|7
1624965190000|2021-06-29 11:13:10|||||||||3
1624965210000|2021-06-29 11:13:30|7383.2|7380.4|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|4
1624965230000|2021-06-29 11:13:50|||||||||2
1624965240000|2021-06-29 11:14:00|7380.7|7377.9|7381.7|7378.9|7381.7|7378.9|7380.7|7377.9|58
1624965250000|2021-06-29 11:14:10|7381.2|7378.4|7381.7|7378.9|7381.7|7378.9|7381.2|7378.4|4
1624965260000|2021-06-29 11:14:20|7381.2|7378.4|7381.7|7378.9|7381.7|7378.9|7381.2|7378.4|2
1624965280000|2021-06-29 11:14:40|7380.7|7377.9|7379.7|7376.9|7381.7|7378.9|7379.7|7376.9|126
1624965290000|2021-06-29 11:14:50|7379.6|7376.8|7378.7|7375.9|7379.6|7376.8|7378.7|7375.9|2
1624965300000|2021-06-29 11:15:00|7378.2|7375.4|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|347
1624965310000|2021-06-29 11:15:10|7378.6|7375.8|7378.7|7375.9|7378.7|7375.9|7378.6|7375.8|18
1624965320000|2021-06-29 11:15:20|7378.2|7375.4|7378.2|7375.4|7378.7|7375.9|7378.2|7375.4|3
1624965330000|2021-06-29 11:15:30|7378.7|7375.9|7377.7|7374.9|7378.7|7375.9|7377.7|7374.9|5
1624965340000|2021-06-29 11:15:40|7376.7|7373.9|7376.7|7373.9|7377.6|7374.8|7376.7|7373.9|25
1624965350000|2021-06-29 11:15:50|7377.7|7374.9|7377.7|7374.9|7378.1|7375.3|7377.7|7374.9|10
1624965360000|2021-06-29 11:16:00|7378.7|7375.9|7378.2|7375.4|7378.7|7375.9|7378.2|7375.4|89
1624965370000|2021-06-29 11:16:10|7378.7|7375.9|7378.2|7375.4|7378.7|7375.9|7377.7|7374.9|37
1624965380000|2021-06-29 11:16:20|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|2
1624965390000|2021-06-29 11:16:30|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|6
1624965400000|2021-06-29 11:16:40|7379.7|7376.9|7379.7|7376.9|7380.7|7377.9|7379.7|7376.9|2
1624965410000|2021-06-29 11:16:50|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.2|7375.4|34
1624965420000|2021-06-29 11:17:00|7378.2|7375.4|7378.7|7375.9|7378.7|7375.9|7378.2|7375.4|2
1624965430000|2021-06-29 11:17:10|7378.2|7375.4|7378.7|7375.9|7378.7|7375.9|7378.2|7375.4|4
1624965440000|2021-06-29 11:17:20|7378.2|7375.4|7378.7|7375.9|7379.7|7376.9|7377.7|7374.9|72
1624965450000|2021-06-29 11:17:30|7378.2|7375.4|7378.7|7375.9|7378.7|7375.9|7377.2|7374.4|52
1624965460000|2021-06-29 11:17:40|7378.6|7375.8|7377.6|7374.8|7378.6|7375.8|7377.2|7374.4|21
1624965470000|2021-06-29 11:17:50|7377.7|7374.9|7377.2|7374.4|7378.2|7375.4|7376.7|7373.9|37
1624965480000|2021-06-29 11:18:00|7377.6|7374.8|7377.6|7374.8|7378.6|7375.8|7377.6|7374.8|31
1624965490000|2021-06-29 11:18:10|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|5
1624965500000|2021-06-29 11:18:20|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.2|7374.4|14
1624965510000|2021-06-29 11:18:30|7376.7|7373.9|7377.6|7374.8|7377.6|7374.8|7376.7|7373.9|18
1624965520000|2021-06-29 11:18:40|7377.1|7374.3|7375.7|7372.9|7377.2|7374.4|7375.7|7372.9|35
1624965530000|2021-06-29 11:18:50|7374.7|7371.9|7376.6|7373.8|7376.6|7373.8|7374.7|7371.9|56
1624965540000|2021-06-29 11:19:00|7376.2|7373.4|7376.6|7373.8|7376.6|7373.8|7375.6|7372.8|17
1624965550000|2021-06-29 11:19:10|||||||||21
1624965570000|2021-06-29 11:19:30|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|0
1624965590000|2021-06-29 11:19:50|7377.2|7374.4|7377.1|7374.3|7377.2|7374.4|7376.7|7373.9|2
1624965600000|2021-06-29 11:20:00|7377.2|7374.4|7376.6|7373.8|7377.2|7374.4|7376.6|7373.8|6
1624965610000|2021-06-29 11:20:10|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|0
1624965620000|2021-06-29 11:20:20|||||||||9
1624965630000|2021-06-29 11:20:30|7374.7|7371.9|7374.7|7371.9|7375.7|7372.9|7374.7|7371.9|120
1624965640000|2021-06-29 11:20:40|7374.6|7371.8|7374.7|7371.9|7374.7|7371.9|7374.6|7371.8|19
1624965650000|2021-06-29 11:20:50|7374.6|7371.8|7373.6|7370.8|7374.7|7371.9|7373.6|7370.8|128
1624965660000|2021-06-29 11:21:00|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|13
1624965670000|2021-06-29 11:21:10|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7372.7|7369.9|35
1624965680000|2021-06-29 11:21:20|7373.7|7370.9|7373.6|7370.8|7373.7|7370.9|7373.6|7370.8|60
1624965690000|2021-06-29 11:21:30|7371.7|7368.9|7374.6|7371.8|7374.6|7371.8|7371.7|7368.9|422
1624965700000|2021-06-29 11:21:40|7374.7|7371.9|7373.7|7370.9|7375.6|7372.8|7373.6|7370.8|20
1624965720000|2021-06-29 11:22:00|7374.1|7371.3|7373.6|7370.8|7375.1|7372.3|7373.6|7370.8|49
1624965730000|2021-06-29 11:22:10|||||||||39
1624965740000|2021-06-29 11:22:20|7372.6|7369.8|7373.6|7370.8|7373.7|7370.9|7372.6|7369.8|264
1624965750000|2021-06-29 11:22:30|||||||||1
1624965760000|2021-06-29 11:22:40|7373.7|7370.9|7373.6|7370.8|7373.7|7370.9|7373.6|7370.8|3
1624965770000|2021-06-29 11:22:50|||||||||3
1624965780000|2021-06-29 11:23:00|||||||||2
1624965790000|2021-06-29 11:23:10|7372.6|7369.8|7373.6|7370.8|7373.6|7370.8|7372.6|7369.8|134
1624965800000|2021-06-29 11:23:20|||||||||1
1624965830000|2021-06-29 11:23:50|||||||||84
1624965840000|2021-06-29 11:24:00|||||||||66
1624965850000|2021-06-29 11:24:10|7373.1|7370.3|7373.6|7370.8|7373.6|7370.8|7373.1|7370.3|442
1624965870000|2021-06-29 11:24:30|7374.6|7371.8|7373.6|7370.8|7375.6|7372.8|7372.6|7369.8|168
1624965880000|2021-06-29 11:24:40|7374.6|7371.8|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|91
1624965890000|2021-06-29 11:24:50|7373.6|7370.8|7376.6|7373.8|7377.1|7374.3|7373.6|7370.8|66
1624965900000|2021-06-29 11:25:00|||||||||14
1624965910000|2021-06-29 11:25:10|7378.6|7375.8|7378.6|7375.8|7379.6|7376.8|7378.6|7375.8|122
1624965920000|2021-06-29 11:25:20|7379.6|7376.8|7380.6|7377.8|7380.6|7377.8|7379.6|7376.8|58
1624965930000|2021-06-29 11:25:30|7380.1|7377.3|7382.6|7379.8|7382.6|7379.8|7380.1|7377.3|19
1624965940000|2021-06-29 11:25:40|7382.1|7379.3|7382.6|7379.8|7382.6|7379.8|7382.1|7379.3|15
1624965950000|2021-06-29 11:25:50|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|18
1624965960000|2021-06-29 11:26:00|7382.6|7379.8|7382.1|7379.3|7382.6|7379.8|7381.6|7378.8|15
1624965970000|2021-06-29 11:26:10|||||||||11
1624965980000|2021-06-29 11:26:20|7381.7|7378.9|7381.6|7378.8|7381.7|7378.9|7381.1|7378.3|12
1624965990000|2021-06-29 11:26:30|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7
1624966000000|2021-06-29 11:26:40|7380.6|7377.8|7379.1|7376.3|7380.6|7377.8|7379.1|7376.3|11
1624966010000|2021-06-29 11:26:50|7378.1|7375.3|7378.6|7375.8|7378.6|7375.8|7377.6|7374.8|100
1624966020000|2021-06-29 11:27:00|7378.7|7375.9|7380.6|7377.8|7380.6|7377.8|7378.7|7375.9|10
1624966030000|2021-06-29 11:27:10|7381.6|7378.8|7380.6|7377.8|7381.6|7378.8|7380.6|7377.8|26
1624966040000|2021-06-29 11:27:20|7380.1|7377.3|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|28
1624966050000|2021-06-29 11:27:30|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1624966060000|2021-06-29 11:27:40|7379.6|7376.8|7381.6|7378.8|7381.6|7378.8|7379.6|7376.8|30
1624966070000|2021-06-29 11:27:50|7382.1|7379.3|7382.6|7379.8|7382.6|7379.8|7382.1|7379.3|3
1624966080000|2021-06-29 11:28:00|7382.1|7379.3|7382.6|7379.8|7382.6|7379.8|7382.1|7379.3|3
1624966090000|2021-06-29 11:28:10|7383.6|7380.8|7383.1|7380.3|7383.6|7380.8|7382.6|7379.8|2
1624966100000|2021-06-29 11:28:20|7382.6|7379.8|7383.1|7380.3|7383.6|7380.8|7382.6|7379.8|13
1624966110000|2021-06-29 11:28:30|7383.6|7380.8|7384.1|7381.3|7384.1|7381.3|7383.6|7380.8|4
1624966120000|2021-06-29 11:28:40|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|0
1624966140000|2021-06-29 11:29:00|7385.6|7382.8|7384.1|7381.3|7385.6|7382.8|7384.1|7381.3|4
1624966150000|2021-06-29 11:29:10|||||||||1
1624966160000|2021-06-29 11:29:20|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|29
1624966170000|2021-06-29 11:29:30|7383.1|7380.3|7382.6|7379.8|7383.6|7380.8|7382.6|7379.8|69
1624966180000|2021-06-29 11:29:40|7383.6|7380.8|7381.6|7378.8|7383.6|7380.8|7381.6|7378.8|46
1624966200000|2021-06-29 11:30:00|7382.6|7379.8|7381.6|7378.8|7382.6|7379.8|7381.6|7378.8|343
1624966210000|2021-06-29 11:30:10|||||||||3
1624966220000|2021-06-29 11:30:20|7382.7|7379.9|7383.6|7380.8|7384.1|7381.3|7382.7|7379.9|45
1624966230000|2021-06-29 11:30:30|7384.6|7381.8|7384.1|7381.3|7384.6|7381.8|7384.1|7381.3|3
1624966240000|2021-06-29 11:30:40|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|0
1624966250000|2021-06-29 11:30:50|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|2
1624966260000|2021-06-29 11:31:00|7386.1|7383.3|7387.1|7384.3|7387.6|7384.8|7386.1|7383.3|40
1624966270000|2021-06-29 11:31:10|7386.6|7383.8|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|31
1624966280000|2021-06-29 11:31:20|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7
1624966290000|2021-06-29 11:31:30|7386.1|7383.3|7386.6|7383.8|7386.6|7383.8|7386.1|7383.3|7
1624966310000|2021-06-29 11:31:50|7387.6|7384.8|7389.6|7386.8|7389.6|7386.8|7387.6|7384.8|18
1624966320000|2021-06-29 11:32:00|7389.1|7386.3|7389.1|7386.3|7389.6|7386.8|7388.6|7385.8|57
1624966330000|2021-06-29 11:32:10|||||||||1
1624966340000|2021-06-29 11:32:20|7389.6|7386.8|7389.6|7386.8|7390.1|7387.3|7388.6|7385.8|39
1624966350000|2021-06-29 11:32:30|||||||||9
1624966360000|2021-06-29 11:32:40|7389.1|7386.3|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|13
1624966370000|2021-06-29 11:32:50|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|6
1624966390000|2021-06-29 11:33:10|7388.6|7385.8|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|149
1624966410000|2021-06-29 11:33:30|7390.1|7387.3|7390.6|7387.8|7390.6|7387.8|7390.1|7387.3|57
1624966420000|2021-06-29 11:33:40|7390.1|7387.3|7388.6|7385.8|7390.6|7387.8|7388.6|7385.8|16
1624966430000|2021-06-29 11:33:50|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|1
1624966450000|2021-06-29 11:34:10|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|0
1624966460000|2021-06-29 11:34:20|7389.6|7386.8|7389.6|7386.8|7390.1|7387.3|7389.6|7386.8|67
1624966470000|2021-06-29 11:34:30|7390.1|7387.3|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|30
1624966500000|2021-06-29 11:35:00|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|0
1624966510000|2021-06-29 11:35:10|7388.1|7385.3|7387.6|7384.8|7388.1|7385.3|7387.6|7384.8|218
1624966520000|2021-06-29 11:35:20|7387.1|7384.3|7387.6|7384.8|7387.6|7384.8|7387.1|7384.3|100
1624966530000|2021-06-29 11:35:30|7388.1|7385.3|7387.6|7384.8|7388.1|7385.3|7387.6|7384.8|8
1624966540000|2021-06-29 11:35:40|||||||||1
1624966550000|2021-06-29 11:35:50|7387.1|7384.3|7387.6|7384.8|7387.6|7384.8|7387.1|7384.3|38
1624966560000|2021-06-29 11:36:00|7387.1|7384.3|7386.6|7383.8|7387.1|7384.3|7386.6|7383.8|22
1624966570000|2021-06-29 11:36:10|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|65
1624966580000|2021-06-29 11:36:20|7386.6|7383.8|7387.6|7384.8|7387.6|7384.8|7386.6|7383.8|19
1624966600000|2021-06-29 11:36:40|7388.6|7385.8|7389.1|7386.3|7389.6|7386.8|7388.6|7385.8|26
1624966610000|2021-06-29 11:36:50|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|9
1624966620000|2021-06-29 11:37:00|7389.6|7386.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|13
1624966630000|2021-06-29 11:37:10|7391.6|7388.8|7390.6|7387.8|7391.6|7388.8|7390.6|7387.8|31
1624966640000|2021-06-29 11:37:20|7391.1|7388.3|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|18
1624966650000|2021-06-29 11:37:30|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|1
1624966660000|2021-06-29 11:37:40|7391.1|7388.3|7391.6|7388.8|7391.6|7388.8|7391.1|7388.3|5
1624966670000|2021-06-29 11:37:50|||||||||1
1624966680000|2021-06-29 11:38:00|7391.1|7388.3|7393.6|7390.8|7393.6|7390.8|7391.1|7388.3|8
1624966690000|2021-06-29 11:38:10|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|8
1624966700000|2021-06-29 11:38:20|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|31
1624966710000|2021-06-29 11:38:30|7393.1|7390.3|7394.1|7391.3|7394.6|7391.8|7392.6|7389.8|62
1624966720000|2021-06-29 11:38:40|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|150
1624966730000|2021-06-29 11:38:50|||||||||117
1624966740000|2021-06-29 11:39:00|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|104
1624966750000|2021-06-29 11:39:10|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.6|7390.8|74
1624966760000|2021-06-29 11:39:20|||||||||104
1624966770000|2021-06-29 11:39:30|7393.6|7390.8|7392.6|7389.8|7393.6|7390.8|7392.6|7389.8|148
1624966780000|2021-06-29 11:39:40|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|54
1624966790000|2021-06-29 11:39:50|||||||||3
1624966800000|2021-06-29 11:40:00|7394.6|7391.8|7393.6|7390.8|7394.6|7391.8|7393.6|7390.8|440
1624966810000|2021-06-29 11:40:10|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|14
1624966820000|2021-06-29 11:40:20|7394.1|7391.3|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|6
1624966830000|2021-06-29 11:40:30|7394.1|7391.3|7398.6|7395.8|7398.6|7395.8|7393.6|7390.8|51
1624966840000|2021-06-29 11:40:40|7398.1|7395.3|7403.1|7400.3|7403.6|7400.8|7398.1|7395.3|195
1624966850000|2021-06-29 11:40:50|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7402.6|7399.8|26
1624966860000|2021-06-29 11:41:00|7403.1|7400.3|7401.6|7398.8|7403.1|7400.3|7401.6|7398.8|12
1624966870000|2021-06-29 11:41:10|7402.1|7399.3|7403.6|7400.8|7403.6|7400.8|7402.1|7399.3|28
1624966880000|2021-06-29 11:41:20|7402.6|7399.8|7405.1|7402.3|7406.6|7403.8|7402.1|7399.3|276
1624966890000|2021-06-29 11:41:30|7404.6|7401.8|7404.6|7401.8|7406.6|7403.8|7404.1|7401.3|145
1624966900000|2021-06-29 11:41:40|7405.1|7402.3|7405.6|7402.8|7405.6|7402.8|7404.6|7401.8|224
1624966910000|2021-06-29 11:41:50|7405.1|7402.3|7408.6|7405.8|7408.6|7405.8|7405.1|7402.3|42
1624966920000|2021-06-29 11:42:00|7409.6|7406.8|7409.6|7406.8|7410.6|7407.8|7408.6|7405.8|106
1624966940000|2021-06-29 11:42:20|7410.1|7407.3|7412.1|7409.3|7412.1|7409.3|7410.1|7407.3|96
1624966950000|2021-06-29 11:42:30|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|0
1624966960000|2021-06-29 11:42:40|7412.6|7409.8|7413.6|7410.8|7414.6|7411.8|7412.6|7409.8|286
1624966970000|2021-06-29 11:42:50|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7412.6|7409.8|83
1624966980000|2021-06-29 11:43:00|7412.6|7409.8|7413.6|7410.8|7413.6|7410.8|7412.6|7409.8|41
1624966990000|2021-06-29 11:43:10|7413.1|7410.3|7411.6|7408.8|7413.6|7410.8|7411.6|7408.8|61
1624967000000|2021-06-29 11:43:20|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7411.6|7408.8|35
1624967010000|2021-06-29 11:43:30|7412.1|7409.3|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|13
1624967020000|2021-06-29 11:43:40|7412.6|7409.8|7412.1|7409.3|7413.1|7410.3|7412.1|7409.3|39
1624967030000|2021-06-29 11:43:50|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|0
1624967040000|2021-06-29 11:44:00|7413.1|7410.3|7413.6|7410.8|7414.6|7411.8|7413.1|7410.3|41
1624967050000|2021-06-29 11:44:10|7412.6|7409.8|7415.6|7412.8|7416.6|7413.8|7412.6|7409.8|190
1624967060000|2021-06-29 11:44:20|7416.6|7413.8|7414.6|7411.8|7416.6|7413.8|7414.6|7411.8|16
1624967070000|2021-06-29 11:44:30|7414.1|7411.3|7412.6|7409.8|7414.6|7411.8|7412.6|7409.8|19
1624967080000|2021-06-29 11:44:40|7413.6|7410.8|7412.6|7409.8|7413.6|7410.8|7412.6|7409.8|6
1624967090000|2021-06-29 11:44:50|7413.6|7410.8|7415.6|7412.8|7416.6|7413.8|7413.6|7410.8|31
1624967100000|2021-06-29 11:45:00|7415.1|7412.3|7414.6|7411.8|7415.6|7412.8|7414.6|7411.8|6
1624967110000|2021-06-29 11:45:10|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7414.6|7411.8|17
1624967120000|2021-06-29 11:45:20|7416.6|7413.8|7417.6|7414.8|7417.6|7414.8|7416.6|7413.8|19
1624967130000|2021-06-29 11:45:30|7418.1|7415.3|7418.6|7415.8|7418.6|7415.8|7417.6|7414.8|46
1624967140000|2021-06-29 11:45:40|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.1|7414.3|25
1624967150000|2021-06-29 11:45:50|7417.1|7414.3|7416.6|7413.8|7417.1|7414.3|7416.6|7413.8|9
1624967160000|2021-06-29 11:46:00|7417.6|7414.8|7416.6|7413.8|7417.6|7414.8|7416.1|7413.3|22
1624967170000|2021-06-29 11:46:10|7417.6|7414.8|7418.6|7415.8|7418.6|7415.8|7417.6|7414.8|33
1624967180000|2021-06-29 11:46:20|||||||||27
1624967190000|2021-06-29 11:46:30|7418.1|7415.3|7418.6|7415.8|7418.6|7415.8|7418.1|7415.3|14
1624967200000|2021-06-29 11:46:40|7417.6|7414.8|7418.6|7415.8|7418.6|7415.8|7417.6|7414.8|83
1624967210000|2021-06-29 11:46:50|||||||||6
1624967220000|2021-06-29 11:47:00|7419.6|7416.8|7421.6|7418.8|7422.6|7419.8|7417.6|7414.8|437
1624967230000|2021-06-29 11:47:10|7421.1|7418.3|7420.6|7417.8|7422.6|7419.8|7420.6|7417.8|82
1624967240000|2021-06-29 11:47:20|7419.6|7416.8|7420.6|7417.8|7420.6|7417.8|7419.6|7416.8|33
1624967250000|2021-06-29 11:47:30|7421.6|7418.8|7419.6|7416.8|7421.6|7418.8|7418.6|7415.8|109
1624967260000|2021-06-29 11:47:40|||||||||3
1624967270000|2021-06-29 11:47:50|7420.6|7417.8|7420.6|7417.8|7421.6|7418.8|7420.6|7417.8|132
1624967280000|2021-06-29 11:48:00|||||||||39
1624967290000|2021-06-29 11:48:10|||||||||11
1624967300000|2021-06-29 11:48:20|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.1|7418.3|24
1624967310000|2021-06-29 11:48:30|7422.6|7419.8|7421.6|7418.8|7423.6|7420.8|7421.6|7418.8|63
1624967320000|2021-06-29 11:48:40|7422.6|7419.8|7423.6|7420.8|7423.6|7420.8|7422.1|7419.3|35
1624967330000|2021-06-29 11:48:50|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|76
1624967340000|2021-06-29 11:49:00|7423.6|7420.8|7422.6|7419.8|7423.6|7420.8|7422.6|7419.8|28
1624967350000|2021-06-29 11:49:10|7421.6|7418.8|7420.6|7417.8|7422.1|7419.3|7420.6|7417.8|30
1624967360000|2021-06-29 11:49:20|7419.6|7416.8|7422.6|7419.8|7422.6|7419.8|7419.6|7416.8|44
1624967370000|2021-06-29 11:49:30|7426.6|7423.8|7428.6|7425.8|7428.6|7425.8|7426.6|7423.8|131
1624967380000|2021-06-29 11:49:40|7427.6|7424.8|7426.6|7423.8|7428.6|7425.8|7426.6|7423.8|94
1624967390000|2021-06-29 11:49:50|7427.1|7424.3|7427.6|7424.8|7427.6|7424.8|7426.6|7423.8|6
1624967400000|2021-06-29 11:50:00|7427.1|7424.3|7431.1|7428.3|7431.1|7428.3|7427.1|7424.3|140
1624967410000|2021-06-29 11:50:10|7431.6|7428.8|7430.6|7427.8|7431.6|7428.8|7430.6|7427.8|7
1624967420000|2021-06-29 11:50:20|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|181
1624967430000|2021-06-29 11:50:30|7431.1|7428.3|7431.1|7428.3|7431.6|7428.8|7430.6|7427.8|12
1624967440000|2021-06-29 11:50:40|7431.6|7428.8|7431.6|7428.8|7432.6|7429.8|7431.6|7428.8|8
1624967450000|2021-06-29 11:50:50|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|56
1624967460000|2021-06-29 11:51:00|7431.1|7428.3|7430.1|7427.3|7431.6|7428.8|7429.6|7426.8|16
1624967470000|2021-06-29 11:51:10|7430.6|7427.8|7428.6|7425.8|7430.6|7427.8|7428.6|7425.8|16
1624967480000|2021-06-29 11:51:20|7428.1|7425.3|7427.6|7424.8|7428.6|7425.8|7427.6|7424.8|4
1624967490000|2021-06-29 11:51:30|7426.6|7423.8|7428.1|7425.3|7428.6|7425.8|7426.1|7423.3|62
1624967500000|2021-06-29 11:51:40|7427.6|7424.8|7427.6|7424.8|7428.6|7425.8|7427.6|7424.8|38
1624967510000|2021-06-29 11:51:50|||||||||1
1624967520000|2021-06-29 11:52:00|7428.6|7425.8|7428.1|7425.3|7428.6|7425.8|7427.6|7424.8|10
1624967530000|2021-06-29 11:52:10|7428.6|7425.8|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|6
1624967540000|2021-06-29 11:52:20|7430.6|7427.8|7430.1|7427.3|7430.6|7427.8|7429.1|7426.3|34
1624967550000|2021-06-29 11:52:30|7430.6|7427.8|7428.1|7425.3|7430.6|7427.8|7426.6|7423.8|171
1624967560000|2021-06-29 11:52:40|7427.6|7424.8|7427.6|7424.8|7428.1|7425.3|7427.6|7424.8|0
1624967570000|2021-06-29 11:52:50|7428.6|7425.8|7428.1|7425.3|7428.6|7425.8|7428.1|7425.3|5
1624967580000|2021-06-29 11:53:00|7427.6|7424.8|7427.1|7424.3|7428.6|7425.8|7426.6|7423.8|12
1624967590000|2021-06-29 11:53:10|7426.6|7423.8|7423.6|7420.8|7426.6|7423.8|7423.6|7420.8|55
1624967600000|2021-06-29 11:53:20|7424.1|7421.3|7424.1|7421.3|7424.6|7421.8|7422.6|7419.8|26
1624967610000|2021-06-29 11:53:30|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.1|7421.3|7
1624967620000|2021-06-29 11:53:40|7425.1|7422.3|7424.6|7421.8|7425.6|7422.8|7423.6|7420.8|31
1624967630000|2021-06-29 11:53:50|7425.6|7422.8|7425.6|7422.8|7426.1|7423.3|7425.1|7422.3|115
1624967640000|2021-06-29 11:54:00|7426.1|7423.3|7426.6|7423.8|7426.6|7423.8|7425.6|7422.8|28
1624967650000|2021-06-29 11:54:10|7426.1|7423.3|7425.6|7422.8|7426.1|7423.3|7425.6|7422.8|6
1624967660000|2021-06-29 11:54:20|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7425.6|7422.8|3
1624967670000|2021-06-29 11:54:30|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.1|7423.3|25
1624967680000|2021-06-29 11:54:40|7426.1|7423.3|7428.6|7425.8|7429.6|7426.8|7426.1|7423.3|274
1624967690000|2021-06-29 11:54:50|7429.1|7426.3|7430.1|7427.3|7430.6|7427.8|7429.1|7426.3|201
1624967700000|2021-06-29 11:55:00|7430.6|7427.8|7430.1|7427.3|7430.6|7427.8|7429.6|7426.8|23
1624967710000|2021-06-29 11:55:10|7430.6|7427.8|7429.6|7426.8|7430.6|7427.8|7428.6|7425.8|52
1624967720000|2021-06-29 11:55:20|7428.6|7425.8|7427.6|7424.8|7428.6|7425.8|7426.6|7423.8|177
1624967730000|2021-06-29 11:55:30|7428.1|7425.3|7427.1|7424.3|7428.1|7425.3|7427.1|7424.3|7
1624967740000|2021-06-29 11:55:40|7427.6|7424.8|7426.6|7423.8|7427.6|7424.8|7426.6|7423.8|2
1624967750000|2021-06-29 11:55:50|||||||||11
1624967760000|2021-06-29 11:56:00|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|2
1624967770000|2021-06-29 11:56:10|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.1|7424.3|20
1624967780000|2021-06-29 11:56:20|7426.6|7423.8|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|54
1624967790000|2021-06-29 11:56:30|7427.6|7424.8|7428.6|7425.8|7428.6|7425.8|7427.6|7424.8|44
1624967800000|2021-06-29 11:56:40|||||||||1
1624967810000|2021-06-29 11:56:50|7429.6|7426.8|7430.6|7427.8|7430.6|7427.8|7429.1|7426.3|12
1624967820000|2021-06-29 11:57:00|7431.5|7428.7|7430.6|7427.8|7431.6|7428.8|7430.1|7427.3|6
1624967830000|2021-06-29 11:57:10|7431.1|7428.3|7431.6|7428.8|7431.6|7428.8|7430.6|7427.8|11
1624967840000|2021-06-29 11:57:20|7431.1|7428.3|7431.6|7428.8|7432.6|7429.8|7431.1|7428.3|131
1624967850000|2021-06-29 11:57:30|7432.1|7429.3|7432.6|7429.8|7433.6|7430.8|7431.6|7428.8|36
1624967860000|2021-06-29 11:57:40|7431.6|7428.8|7430.6|7427.8|7431.6|7428.8|7430.6|7427.8|34
1624967870000|2021-06-29 11:57:50|7430.1|7427.3|7430.1|7427.3|7430.6|7427.8|7429.6|7426.8|3
1624967880000|2021-06-29 11:58:00|7430.6|7427.8|7429.6|7426.8|7430.6|7427.8|7429.6|7426.8|116
1624967890000|2021-06-29 11:58:10|7430.1|7427.3|7429.6|7426.8|7430.6|7427.8|7429.6|7426.8|35
1624967900000|2021-06-29 11:58:20|7430.6|7427.8|7429.6|7426.8|7430.6|7427.8|7429.6|7426.8|58
1624967910000|2021-06-29 11:58:30|||||||||4
1624967920000|2021-06-29 11:58:40|7428.6|7425.8|7428.1|7425.3|7428.6|7425.8|7427.6|7424.8|22
1624967930000|2021-06-29 11:58:50|7427.6|7424.8|7427.6|7424.8|7428.1|7425.3|7427.6|7424.8|0
1624967940000|2021-06-29 11:59:00|7428.1|7425.3|7427.1|7424.3|7428.6|7425.8|7427.1|7424.3|96
1624967950000|2021-06-29 11:59:10|7427.6|7424.8|7426.6|7423.8|7427.6|7424.8|7426.6|7423.8|14
1624967960000|2021-06-29 11:59:20|7426.1|7423.3|7427.1|7424.3|7427.1|7424.3|7426.1|7423.3|4
1624967970000|2021-06-29 11:59:30|7426.6|7423.8|7426.1|7423.3|7426.6|7423.8|7425.6|7422.8|5
1624967980000|2021-06-29 11:59:40|7425.6|7422.8|7424.6|7421.8|7425.6|7422.8|7424.6|7421.8|23
1624967990000|2021-06-29 11:59:50|7425.1|7422.3|7426.1|7423.3|7426.6|7423.8|7424.6|7421.8|16
1624968000000|2021-06-29 12:00:00|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.1|7423.3|2
1624968010000|2021-06-29 12:00:10|7426.1|7423.3|7426.6|7423.8|7426.6|7423.8|7426.1|7423.3|2
1624968020000|2021-06-29 12:00:20|||||||||9
1624968030000|2021-06-29 12:00:30|7426.1|7423.3|7424.6|7421.8|7426.1|7423.3|7424.6|7421.8|16
1624968040000|2021-06-29 12:00:40|7425.1|7422.3|7425.6|7422.8|7425.6|7422.8|7425.1|7422.3|5
1624968050000|2021-06-29 12:00:50|7426.5|7423.7|7426.6|7423.8|7426.6|7423.8|7426.1|7423.3|6
1624968060000|2021-06-29 12:01:00|||||||||58
1624968070000|2021-06-29 12:01:10|||||||||11
1624968080000|2021-06-29 12:01:20|7429.5|7426.7|7429.1|7426.3|7431|7428.2|7429.1|7426.3|176
1624968090000|2021-06-29 12:01:30|7429.5|7426.7|7428.6|7425.8|7429.5|7426.7|7428.6|7425.8|6
1624968100000|2021-06-29 12:01:40|7428.1|7425.3|7428.6|7425.8|7428.6|7425.8|7428.1|7425.3|21
1624968110000|2021-06-29 12:01:50|7428.1|7425.3|7428.1|7425.3|7428.6|7425.8|7427.6|7424.8|21
1624968120000|2021-06-29 12:02:00|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|7
1624968130000|2021-06-29 12:02:10|7429.6|7426.8|7431.1|7428.3|7432|7429.2|7429.6|7426.8|38
1624968140000|2021-06-29 12:02:20|7431.5|7428.7|7431.6|7428.8|7431.6|7428.8|7431.1|7428.3|4
1624968150000|2021-06-29 12:02:30|7432.1|7429.3|7431.6|7428.8|7432.6|7429.8|7431.6|7428.8|40
1624968160000|2021-06-29 12:02:40|7431.1|7428.3|7428.1|7425.3|7431.6|7428.8|7427.6|7424.8|13
1624968170000|2021-06-29 12:02:50|7427.6|7424.8|7428.1|7425.3|7428.5|7425.7|7427.6|7424.8|4
1624968180000|2021-06-29 12:03:00|7428.6|7425.8|7430.6|7427.8|7431|7428.2|7428.1|7425.3|55
1624968190000|2021-06-29 12:03:10|7430.5|7427.7|7430|7427.2|7430.6|7427.8|7429.6|7426.8|17
1624968200000|2021-06-29 12:03:20|7430.6|7427.8|7430.6|7427.8|7430.6|7427.8|7430.1|7427.3|1
1624968210000|2021-06-29 12:03:30|7430.1|7427.3|7429.5|7426.7|7430.1|7427.3|7429.1|7426.3|5
1624968220000|2021-06-29 12:03:40|7429.6|7426.8|7429.5|7426.7|7429.6|7426.8|7429.1|7426.3|6
1624968230000|2021-06-29 12:03:50|7429.6|7426.8|7430.6|7427.8|7430.6|7427.8|7429.6|7426.8|17
1624968240000|2021-06-29 12:04:00|7431.1|7428.3|7431.6|7428.8|7432.5|7429.7|7431.1|7428.3|11
1624968250000|2021-06-29 12:04:10|7432.5|7429.7|7431.6|7428.8|7433.5|7430.7|7431.6|7428.8|65
1624968260000|2021-06-29 12:04:20|7431.5|7428.7|7433.1|7430.3|7433.1|7430.3|7430.6|7427.8|164
1624968270000|2021-06-29 12:04:30|7432.6|7429.8|7430.6|7427.8|7433|7430.2|7430.6|7427.8|131
1624968280000|2021-06-29 12:04:40|7431.1|7428.3|7430.5|7427.7|7431.1|7428.3|7430.5|7427.7|6
1624968290000|2021-06-29 12:04:50|7430|7427.2|7431.1|7428.3|7431.1|7428.3|7429.6|7426.8|6
1624968300000|2021-06-29 12:05:00|7430.6|7427.8|7431.5|7428.7|7431.6|7428.8|7430.6|7427.8|50
1624968310000|2021-06-29 12:05:10|7430.6|7427.8|7428.6|7425.8|7430.6|7427.8|7428.6|7425.8|21
1624968320000|2021-06-29 12:05:20|7429.1|7426.3|7429.1|7426.3|7429.5|7426.7|7429.1|7426.3|1
1624968330000|2021-06-29 12:05:30|7429.5|7426.7|7429.6|7426.8|7430.6|7427.8|7428.6|7425.8|15
1624968340000|2021-06-29 12:05:40|7430.1|7427.3|7430.5|7427.7|7431|7428.2|7429.6|7426.8|65
1624968350000|2021-06-29 12:05:50|7431|7428.2|7430.5|7427.7|7431.5|7428.7|7430.5|7427.7|16
1624968360000|2021-06-29 12:06:00|7431|7428.2|7431|7428.2|7431.5|7428.7|7430.5|7427.7|110
1624968370000|2021-06-29 12:06:10|7431.5|7428.7|7432|7429.2|7432.5|7429.7|7431.5|7428.7|36
1624968380000|2021-06-29 12:06:20|7432.5|7429.7|7431.5|7428.7|7433.5|7430.7|7431.5|7428.7|5
1624968390000|2021-06-29 12:06:30|7431|7428.2|7432.5|7429.7|7433|7430.2|7430.6|7427.8|50
1624968400000|2021-06-29 12:06:40|7432.6|7429.8|7432.5|7429.7|7432.6|7429.8|7432.5|7429.7|12
1624968410000|2021-06-29 12:06:50|7431.5|7428.7|7434|7431.2|7434.5|7431.7|7431.5|7428.7|42
1624968420000|2021-06-29 12:07:00|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|9
1624968430000|2021-06-29 12:07:10|7434.6|7431.8|7435.5|7432.7|7435.5|7432.7|7434.6|7431.8|42
1624968440000|2021-06-29 12:07:20|7436|7433.2|7435.5|7432.7|7436.5|7433.7|7435.5|7432.7|60
1624968450000|2021-06-29 12:07:30|7435.1|7432.3|7438.5|7435.7|7439.5|7436.7|7435|7432.2|202
1624968460000|2021-06-29 12:07:40|7439|7436.2|7438.5|7435.7|7439.5|7436.7|7437.6|7434.8|30
1624968470000|2021-06-29 12:07:50|7439|7436.2|7439|7436.2|7439.5|7436.7|7439|7436.2|8
1624968480000|2021-06-29 12:08:00|7438.6|7435.8|7437.5|7434.7|7438.6|7435.8|7437.5|7434.7|10
1624968490000|2021-06-29 12:08:10|7437.6|7434.8|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|5
1624968500000|2021-06-29 12:08:20|7438|7435.2|7437.5|7434.7|7438|7435.2|7437.5|7434.7|28
1624968510000|2021-06-29 12:08:30|7438|7435.2|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|20
1624968520000|2021-06-29 12:08:40|7438|7435.2|7438.5|7435.7|7438.5|7435.7|7437.5|7434.7|8
1624968530000|2021-06-29 12:08:50|7439|7436.2|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|8
1624968540000|2021-06-29 12:09:00|7439|7436.2|7438.5|7435.7|7439.6|7436.8|7438.5|7435.7|42
1624968550000|2021-06-29 12:09:10|7438.6|7435.8|7439|7436.2|7439.5|7436.7|7438.5|7435.7|22
1624968560000|2021-06-29 12:09:20|7439.5|7436.7|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|6
1624968570000|2021-06-29 12:09:30|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|73
1624968580000|2021-06-29 12:09:40|||||||||30
1624968590000|2021-06-29 12:09:50|7438.5|7435.7|7439|7436.2|7439|7436.2|7437.5|7434.7|104
1624968600000|2021-06-29 12:10:00|7438.5|7435.7|7439|7436.2|7439.5|7436.7|7438.5|7435.7|10
1624968610000|2021-06-29 12:10:10|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|7
1624968620000|2021-06-29 12:10:20|7438.5|7435.7|7438.5|7435.7|7439|7436.2|7438.5|7435.7|18
1624968630000|2021-06-29 12:10:30|7439|7436.2|7439|7436.2|7439.5|7436.7|7439|7436.2|25
1624968640000|2021-06-29 12:10:40|7438.5|7435.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|3
1624968650000|2021-06-29 12:10:50|7439.1|7436.3|7439.5|7436.7|7439.6|7436.8|7439.1|7436.3|251
1624968660000|2021-06-29 12:11:00|7439.6|7436.8|7437.5|7434.7|7439.6|7436.8|7437.5|7434.7|132
1624968670000|2021-06-29 12:11:10|7438.5|7435.7|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|29
1624968680000|2021-06-29 12:11:20|||||||||2
1624968690000|2021-06-29 12:11:30|7436.5|7433.7|7436.5|7433.7|7437.5|7434.7|7436|7433.2|26
1624968700000|2021-06-29 12:11:40|||||||||60
1624968710000|2021-06-29 12:11:50|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|123
1624968720000|2021-06-29 12:12:00|||||||||19
1624968730000|2021-06-29 12:12:10|7439.5|7436.7|7438|7435.2|7439.5|7436.7|7438|7435.2|37
1624968740000|2021-06-29 12:12:20|7437.5|7434.7|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|8
1624968750000|2021-06-29 12:12:30|7437|7434.2|7437.5|7434.7|7438|7435.2|7436.5|7433.7|89
1624968760000|2021-06-29 12:12:40|7438.5|7435.7|7438.5|7435.7|7439|7436.2|7438|7435.2|6
1624968770000|2021-06-29 12:12:50|7439|7436.2|7439|7436.2|7439|7436.2|7439|7436.2|3
1624968780000|2021-06-29 12:13:00|7439.5|7436.7|7442|7439.2|7442.5|7439.7|7439|7436.2|67
1624968790000|2021-06-29 12:13:10|7442.5|7439.7|7442.5|7439.7|7444.5|7441.7|7442|7439.2|56
1624968800000|2021-06-29 12:13:20|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7443|7440.2|18
1624968810000|2021-06-29 12:13:30|7443|7440.2|7442.5|7439.7|7443.5|7440.7|7442.5|7439.7|45
1624968820000|2021-06-29 12:13:40|7443.5|7440.7|7441.5|7438.7|7443.5|7440.7|7441|7438.2|49
1624968830000|2021-06-29 12:13:50|7440.5|7437.7|7440|7437.2|7441|7438.2|7439.5|7436.7|67
1624968840000|2021-06-29 12:14:00|7439.5|7436.7|7441|7438.2|7441.5|7438.7|7439|7436.2|11
1624968850000|2021-06-29 12:14:10|7441.5|7438.7|7439.5|7436.7|7441.5|7438.7|7439.5|7436.7|9
1624968860000|2021-06-29 12:14:20|7440|7437.2|7437.5|7434.7|7440.5|7437.7|7436.5|7433.7|88
1624968870000|2021-06-29 12:14:30|7438|7435.2|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|16
1624968880000|2021-06-29 12:14:40|7438.5|7435.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|28
1624968890000|2021-06-29 12:14:50|7439|7436.2|7437.5|7434.7|7439.5|7436.7|7437.5|7434.7|22
1624968900000|2021-06-29 12:15:00|7438|7435.2|7438.5|7435.7|7439.5|7436.7|7438|7435.2|68
1624968910000|2021-06-29 12:15:10|7438|7435.2|7438.5|7435.7|7439.5|7436.7|7438|7435.2|120
1624968920000|2021-06-29 12:15:20|7439|7436.2|7439.5|7436.7|7439.5|7436.7|7439|7436.2|89
1624968930000|2021-06-29 12:15:30|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440|7437.2|35
1624968940000|2021-06-29 12:15:40|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|59
1624968950000|2021-06-29 12:15:50|7441|7438.2|7441.5|7438.7|7442|7439.2|7441|7438.2|93
1624968960000|2021-06-29 12:16:00|7440.6|7437.8|7441.5|7438.7|7441.5|7438.7|7440.5|7437.7|17
1624968970000|2021-06-29 12:16:10|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7442|7439.2|16
1624968980000|2021-06-29 12:16:20|7441.5|7438.7|7439.5|7436.7|7442.5|7439.7|7438.6|7435.8|251
1624968990000|2021-06-29 12:16:30|7438.5|7435.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|37
1624969000000|2021-06-29 12:16:40|7439|7436.2|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|5
1624969010000|2021-06-29 12:16:50|7437.5|7434.7|7436.5|7433.7|7438|7435.2|7436|7433.2|37
1624969020000|2021-06-29 12:17:00|7436|7433.2|7437.5|7434.7|7438.5|7435.7|7436|7433.2|45
1624969030000|2021-06-29 12:17:10|7438|7435.2|7436.5|7433.7|7438|7435.2|7436.5|7433.7|18
1624969040000|2021-06-29 12:17:20|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|29
1624969050000|2021-06-29 12:17:30|7436.5|7433.7|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|3
1624969060000|2021-06-29 12:17:40|7438|7435.2|7438.5|7435.7|7438.5|7435.7|7438|7435.2|51
1624969070000|2021-06-29 12:17:50|7439.5|7436.7|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|51
1624969080000|2021-06-29 12:18:00|7439|7436.2|7439|7436.2|7439|7436.2|7438.5|7435.7|22
1624969090000|2021-06-29 12:18:10|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439|7436.2|2
1624969100000|2021-06-29 12:18:20|7438.5|7435.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|30
1624969110000|2021-06-29 12:18:30|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7439.5|7436.7|55
1624969120000|2021-06-29 12:18:40|7439.5|7436.7|7438|7435.2|7439.5|7436.7|7438|7435.2|40
1624969130000|2021-06-29 12:18:50|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|9
1624969140000|2021-06-29 12:19:00|7439|7436.2|7439.5|7436.7|7439.5|7436.7|7439|7436.2|10
1624969150000|2021-06-29 12:19:10|7440|7437.2|7440.5|7437.7|7440.5|7437.7|7440|7437.2|26
1624969160000|2021-06-29 12:19:20|||||||||1
1624969170000|2021-06-29 12:19:30|||||||||2
1624969180000|2021-06-29 12:19:40|7441|7438.2|7441.5|7438.7|7441.5|7438.7|7440.5|7437.7|8
1624969190000|2021-06-29 12:19:50|7442|7439.2|7441.5|7438.7|7442|7439.2|7441|7438.2|47
1624969200000|2021-06-29 12:20:00|7442|7439.2|7441|7438.2|7442|7439.2|7440.5|7437.7|19
1624969210000|2021-06-29 12:20:10|7440.5|7437.7|7441|7438.2|7441.5|7438.7|7440.5|7437.7|22
1624969220000|2021-06-29 12:20:20|7441.5|7438.7|7442|7439.2|7442.5|7439.7|7440.5|7437.7|14
1624969230000|2021-06-29 12:20:30|7442.5|7439.7|7441.5|7438.7|7444.5|7441.7|7441.5|7438.7|53
1624969240000|2021-06-29 12:20:40|7442|7439.2|7444.5|7441.7|7444.5|7441.7|7442|7439.2|17
1624969250000|2021-06-29 12:20:50|7443.5|7440.7|7442.5|7439.7|7443.5|7440.7|7442.5|7439.7|38
1624969260000|2021-06-29 12:21:00|7443.5|7440.7|7443.5|7440.7|7444.5|7441.7|7443.5|7440.7|16
1624969270000|2021-06-29 12:21:10|7444|7441.2|7443.5|7440.7|7444.5|7441.7|7443.5|7440.7|21
1624969280000|2021-06-29 12:21:20|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7444|7441.2|161
1624969290000|2021-06-29 12:21:30|||||||||79
1624969300000|2021-06-29 12:21:40|||||||||12
1624969310000|2021-06-29 12:21:50|||||||||26
1624969320000|2021-06-29 12:22:00|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|27
1624969330000|2021-06-29 12:22:10|||||||||25
1624969340000|2021-06-29 12:22:20|7446|7443.2|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|59
1624969350000|2021-06-29 12:22:30|7444.5|7441.7|7443.5|7440.7|7445|7442.2|7443|7440.2|58
1624969360000|2021-06-29 12:22:40|7443|7440.2|7442.5|7439.7|7443.5|7440.7|7442.5|7439.7|15
1624969370000|2021-06-29 12:22:50|7442|7439.2|7441|7438.2|7442|7439.2|7440.5|7437.7|22
1624969380000|2021-06-29 12:23:00|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7439.5|7436.7|98
1624969390000|2021-06-29 12:23:10|7439.5|7436.7|7438.5|7435.7|7439.5|7436.7|7437.5|7434.7|96
1624969400000|2021-06-29 12:23:20|7439.5|7436.7|7437.5|7434.7|7439.5|7436.7|7437.5|7434.7|10
1624969410000|2021-06-29 12:23:30|7438|7435.2|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|6
1624969420000|2021-06-29 12:23:40|7436.5|7433.7|7436.5|7433.7|7437|7434.2|7436.5|7433.7|49
1624969430000|2021-06-29 12:23:50|7437|7434.2|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|38
1624969440000|2021-06-29 12:24:00|7438|7435.2|7438.5|7435.7|7438.5|7435.7|7438|7435.2|10
1624969450000|2021-06-29 12:24:10|||||||||4
1624969460000|2021-06-29 12:24:20|7439|7436.2|7438|7435.2|7439|7436.2|7438|7435.2|6
1624969470000|2021-06-29 12:24:30|7437.5|7434.7|7440.5|7437.7|7441|7438.2|7437.5|7434.7|85
1624969480000|2021-06-29 12:24:40|7440|7437.2|7439.5|7436.7|7440|7437.2|7439.5|7436.7|9
1624969490000|2021-06-29 12:24:50|7439|7436.2|7440.5|7437.7|7441|7438.2|7438.5|7435.7|27
1624969500000|2021-06-29 12:25:00|7440|7437.2|7441.5|7438.7|7441.5|7438.7|7440|7437.2|12
1624969510000|2021-06-29 12:25:10|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|25
1624969520000|2021-06-29 12:25:20|7441.5|7438.7|7440.5|7437.7|7441.5|7438.7|7440.5|7437.7|2
1624969540000|2021-06-29 12:25:40|7441|7438.2|7441.5|7438.7|7441.5|7438.7|7440.5|7437.7|8
1624969550000|2021-06-29 12:25:50|7441|7438.2|7441.5|7438.7|7441.5|7438.7|7440.5|7437.7|36
1624969560000|2021-06-29 12:26:00|7441|7438.2|7442.5|7439.7|7443.5|7440.7|7441|7438.2|49
1624969570000|2021-06-29 12:26:10|||||||||5
1624969580000|2021-06-29 12:26:20|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7442.5|7439.7|1207
1624969590000|2021-06-29 12:26:30|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7444|7441.2|557
1624969600000|2021-06-29 12:26:40|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|103
1624969610000|2021-06-29 12:26:50|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|26
1624969620000|2021-06-29 12:27:00|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|14
1624969630000|2021-06-29 12:27:10|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7444|7441.2|77
1624969640000|2021-06-29 12:27:20|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|244
1624969650000|2021-06-29 12:27:30|7443.5|7440.7|7443.5|7440.7|7445.5|7442.7|7443.5|7440.7|240
1624969660000|2021-06-29 12:27:40|7444|7441.2|7445.5|7442.7|7445.5|7442.7|7444|7441.2|643
1624969670000|2021-06-29 12:27:50|7445|7442.2|7445|7442.2|7445.5|7442.7|7445|7442.2|110
1624969680000|2021-06-29 12:28:00|7445.5|7442.7|7446.5|7443.7|7446.5|7443.7|7444|7441.2|136
1624969690000|2021-06-29 12:28:10|7447.5|7444.7|7447.5|7444.7|7448.5|7445.7|7447.5|7444.7|106
1624969700000|2021-06-29 12:28:20|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448|7445.2|16
1624969710000|2021-06-29 12:28:30|7447.5|7444.7|7449.5|7446.7|7449.5|7446.7|7447.5|7444.7|336
1624969720000|2021-06-29 12:28:40|7449|7446.2|7447.5|7444.7|7449|7446.2|7447.5|7444.7|39
1624969730000|2021-06-29 12:28:50|7446.5|7443.7|7446.5|7443.7|7448.5|7445.7|7446.5|7443.7|256
1624969740000|2021-06-29 12:29:00|7447|7444.2|7447.5|7444.7|7447.5|7444.7|7447|7444.2|66
1624969750000|2021-06-29 12:29:10|7448|7445.2|7448|7445.2|7448.5|7445.7|7447.5|7444.7|3
1624969760000|2021-06-29 12:29:20|7447.5|7444.7|7447|7444.2|7448|7445.2|7447|7444.2|4
1624969770000|2021-06-29 12:29:30|7447.5|7444.7|7445.5|7442.7|7447.5|7444.7|7445.5|7442.7|9
1624969780000|2021-06-29 12:29:40|7446|7443.2|7447.5|7444.7|7447.5|7444.7|7446|7443.2|47
1624969790000|2021-06-29 12:29:50|7447|7444.2|7447.5|7444.7|7447.5|7444.7|7446.5|7443.7|2
1624969800000|2021-06-29 12:30:00|7448|7445.2|7446|7443.2|7448|7445.2|7445.5|7442.7|170
1624969810000|2021-06-29 12:30:10|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446|7443.2|25
1624969820000|2021-06-29 12:30:20|7446|7443.2|7445|7442.2|7446.5|7443.7|7444.5|7441.7|16
1624969830000|2021-06-29 12:30:30|7444|7441.2|7444.5|7441.7|7445|7442.2|7442.5|7439.7|163
1624969840000|2021-06-29 12:30:40|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443|7440.2|21
1624969850000|2021-06-29 12:30:50|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7442.5|7439.7|40
1624969860000|2021-06-29 12:31:00|7443|7440.2|7447.5|7444.7|7447.5|7444.7|7443|7440.2|81
1624969870000|2021-06-29 12:31:10|7447|7444.2|7447.5|7444.7|7447.5|7444.7|7447|7444.2|1
1624969880000|2021-06-29 12:31:20|7449.5|7446.7|7447.5|7444.7|7449.5|7446.7|7447.5|7444.7|36
1624969890000|2021-06-29 12:31:30|7448|7445.2|7447|7444.2|7448|7445.2|7447|7444.2|8
1624969900000|2021-06-29 12:31:40|7447.5|7444.7|7448|7445.2|7448.5|7445.7|7447|7444.2|9
1624969910000|2021-06-29 12:31:50|7447.5|7444.7|7449.5|7446.7|7449.5|7446.7|7447|7444.2|74
1624969920000|2021-06-29 12:32:00|7448.5|7445.7|7448.5|7445.7|7449.5|7446.7|7448.5|7445.7|98
1624969930000|2021-06-29 12:32:10|7449|7446.2|7449|7446.2|7449|7446.2|7448.5|7445.7|12
1624969940000|2021-06-29 12:32:20|7449.5|7446.7|7449.5|7446.7|7450|7447.2|7449|7446.2|6
1624969950000|2021-06-29 12:32:30|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7448.5|7445.7|5
1624969960000|2021-06-29 12:32:40|7449|7446.2|7449|7446.2|7449|7446.2|7448.5|7445.7|4
1624969970000|2021-06-29 12:32:50|7449.5|7446.7|7449|7446.2|7449.5|7446.7|7448.5|7445.7|4
1624969980000|2021-06-29 12:33:00|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|9
1624969990000|2021-06-29 12:33:10|7447.5|7444.7|7447|7444.2|7449.5|7446.7|7446.5|7443.7|79
1624970000000|2021-06-29 12:33:20|7447.5|7444.7|7447.5|7444.7|7448|7445.2|7447.5|7444.7|9
1624970010000|2021-06-29 12:33:30|7448.5|7445.7|7449|7446.2|7449.5|7446.7|7448|7445.2|4
1624970020000|2021-06-29 12:33:40|7446.5|7443.7|7447.5|7444.7|7448.5|7445.7|7446.5|7443.7|108
1624970030000|2021-06-29 12:33:50|7448|7445.2|7449|7446.2|7449|7446.2|7448|7445.2|19
1624970040000|2021-06-29 12:34:00|7449.5|7446.7|7448.5|7445.7|7449.5|7446.7|7447.5|7444.7|11
1624970050000|2021-06-29 12:34:10|7448|7445.2|7448.5|7445.7|7449|7446.2|7448|7445.2|18
1624970060000|2021-06-29 12:34:20|7449|7446.2|7449.5|7446.7|7450|7447.2|7449|7446.2|6
1624970070000|2021-06-29 12:34:30|7449|7446.2|7447.5|7444.7|7449.5|7446.7|7447.5|7444.7|43
1624970080000|2021-06-29 12:34:40|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7448|7445.2|46
1624970090000|2021-06-29 12:34:50|7448.4|7445.6|7447.5|7444.7|7448.4|7445.6|7446|7443.2|162
1624970100000|2021-06-29 12:35:00|7448|7445.2|7446|7443.2|7448.5|7445.7|7445.5|7442.7|74
1624970110000|2021-06-29 12:35:10|7445.5|7442.7|7443.5|7440.7|7446|7443.2|7443.5|7440.7|20
1624970120000|2021-06-29 12:35:20|7444|7441.2|7445|7442.2|7445.5|7442.7|7444|7441.2|10
1624970130000|2021-06-29 12:35:30|7445.5|7442.7|7445.5|7442.7|7446|7443.2|7445.5|7442.7|7
1624970140000|2021-06-29 12:35:40|7446|7443.2|7446.5|7443.7|7446.5|7443.7|7446|7443.2|4
1624970150000|2021-06-29 12:35:50|7446|7443.2|7446.5|7443.7|7446.5|7443.7|7446|7443.2|12
1624970160000|2021-06-29 12:36:00|7445.5|7442.7|7446|7443.2|7446.5|7443.7|7445.5|7442.7|18
1624970170000|2021-06-29 12:36:10|7446.5|7443.7|7445|7442.2|7446.5|7443.7|7443.5|7440.7|78
1624970180000|2021-06-29 12:36:20|7445.5|7442.7|7445|7442.2|7446|7443.2|7445|7442.2|5
1624970190000|2021-06-29 12:36:30|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|12
1624970200000|2021-06-29 12:36:40|7445|7442.2|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|77
1624970210000|2021-06-29 12:36:50|7445|7442.2|7444|7441.2|7445.5|7442.7|7444|7441.2|34
1624970220000|2021-06-29 12:37:00|7444.5|7441.7|7446|7443.2|7446|7443.2|7443.5|7440.7|50
1624970230000|2021-06-29 12:37:10|7446.5|7443.7|7446.5|7443.7|7447.5|7444.7|7446|7443.2|20
1624970240000|2021-06-29 12:37:20|7446|7443.2|7445.5|7442.7|7446|7443.2|7445.5|7442.7|10
1624970250000|2021-06-29 12:37:30|7446|7443.2|7446|7443.2|7446.5|7443.7|7446|7443.2|5
1624970260000|2021-06-29 12:37:40|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446|7443.2|3
1624970270000|2021-06-29 12:37:50|7446|7443.2|7446|7443.2|7446.5|7443.7|7445.5|7442.7|60
1624970280000|2021-06-29 12:38:00|7446.5|7443.7|7446|7443.2|7446.5|7443.7|7446|7443.2|14
1624970290000|2021-06-29 12:38:10|7445.5|7442.7|7446|7443.2|7446.5|7443.7|7445.5|7442.7|9
1624970300000|2021-06-29 12:38:20|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|1
1624970310000|2021-06-29 12:38:30|7446.5|7443.7|7443.5|7440.7|7447|7444.2|7443.5|7440.7|65
1624970320000|2021-06-29 12:38:40|7443|7440.2|7446.5|7443.7|7446.5|7443.7|7442.5|7439.7|70
1624970330000|2021-06-29 12:38:50|7447|7444.2|7447|7444.2|7447.5|7444.7|7446.5|7443.7|19
1624970340000|2021-06-29 12:39:00|7447.5|7444.7|7446.5|7443.7|7447.5|7444.7|7446.5|7443.7|16
1624970350000|2021-06-29 12:39:10|||||||||12
1624970360000|2021-06-29 12:39:20|||||||||1
1624970370000|2021-06-29 12:39:30|7447|7444.2|7447.5|7444.7|7448.5|7445.7|7446.5|7443.7|30
1624970380000|2021-06-29 12:39:40|7448.5|7445.7|7448.5|7445.7|7449.5|7446.7|7448|7445.2|12
1624970390000|2021-06-29 12:39:50|7447.5|7444.7|7447|7444.2|7448.5|7445.7|7447|7444.2|70
1624970400000|2021-06-29 12:40:00|7445.5|7442.7|7445|7442.2|7446|7443.2|7445|7442.2|28
1624970410000|2021-06-29 12:40:10|7445.5|7442.7|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|6
1624970420000|2021-06-29 12:40:20|7445|7442.2|7445.5|7442.7|7445.5|7442.7|7445|7442.2|1
1624970430000|2021-06-29 12:40:30|7446|7443.2|7445.5|7442.7|7446|7443.2|7445.5|7442.7|28
1624970440000|2021-06-29 12:40:40|7446|7443.2|7445.5|7442.7|7446|7443.2|7444.5|7441.7|17
1624970450000|2021-06-29 12:40:50|7446|7443.2|7445.5|7442.7|7446|7443.2|7445.5|7442.7|1
1624970460000|2021-06-29 12:41:00|7445|7442.2|7446.5|7443.7|7446.5|7443.7|7445|7442.2|16
1624970470000|2021-06-29 12:41:10|||||||||14
1624970480000|2021-06-29 12:41:20|7447|7444.2|7446|7443.2|7447.5|7444.7|7446|7443.2|15
1624970490000|2021-06-29 12:41:30|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446|7443.2|1
1624970500000|2021-06-29 12:41:40|7445.5|7442.7|7446|7443.2|7446|7443.2|7445.5|7442.7|7
1624970510000|2021-06-29 12:41:50|7446.5|7443.7|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|18
1624970520000|2021-06-29 12:42:00|7445|7442.2|7445.5|7442.7|7445.5|7442.7|7444.5|7441.7|42
1624970530000|2021-06-29 12:42:10|7445|7442.2|7445.5|7442.7|7445.5|7442.7|7445|7442.2|6
1624970540000|2021-06-29 12:42:20|7445|7442.2|7444.5|7441.7|7445.5|7442.7|7443.5|7440.7|2
1624970550000|2021-06-29 12:42:30|7445|7442.2|7445.5|7442.7|7445.5|7442.7|7444|7441.2|18
1624970560000|2021-06-29 12:42:40|7445|7442.2|7445.5|7442.7|7445.5|7442.7|7445|7442.2|2
1624970570000|2021-06-29 12:42:50|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|3
1624970580000|2021-06-29 12:43:00|7444.5|7441.7|7442.5|7439.7|7444.5|7441.7|7442|7439.2|57
1624970590000|2021-06-29 12:43:10|7442|7439.2|7443.5|7440.7|7443.5|7440.7|7441.5|7438.7|37
1624970600000|2021-06-29 12:43:20|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|47
1624970610000|2021-06-29 12:43:30|7443.5|7440.7|7443.5|7440.7|7444|7441.2|7443.5|7440.7|12
1624970620000|2021-06-29 12:43:40|7444|7441.2|7443.5|7440.7|7444.5|7441.7|7443|7440.2|2
1624970630000|2021-06-29 12:43:50|||||||||11
1624970640000|2021-06-29 12:44:00|7443|7440.2|7443|7440.2|7444.5|7441.7|7442.5|7439.7|104
1624970650000|2021-06-29 12:44:10|7443.5|7440.7|7443|7440.2|7443.5|7440.7|7443|7440.2|0
1624970660000|2021-06-29 12:44:20|7443.5|7440.7|7444|7441.2|7444.5|7441.7|7443.5|7440.7|10
1624970670000|2021-06-29 12:44:30|7443.5|7440.7|7443|7440.2|7444|7441.2|7442.5|7439.7|17
1624970680000|2021-06-29 12:44:40|7443.5|7440.7|7443.5|7440.7|7444.4|7441.6|7443.5|7440.7|40
1624970690000|2021-06-29 12:44:50|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7444|7441.2|1
1624970700000|2021-06-29 12:45:00|7443.5|7440.7|7443.5|7440.7|7444|7441.2|7443.5|7440.7|18
1624970710000|2021-06-29 12:45:10|7444|7441.2|7444|7441.2|7444|7441.2|7443.5|7440.7|12
1624970720000|2021-06-29 12:45:20|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|0
1624970730000|2021-06-29 12:45:30|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7443|7440.2|5
1624970740000|2021-06-29 12:45:40|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7444|7441.2|10
1624970750000|2021-06-29 12:45:50|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|20
1624970760000|2021-06-29 12:46:00|7446|7443.2|7446|7443.2|7446.5|7443.7|7445.5|7442.7|11
1624970770000|2021-06-29 12:46:10|7446.5|7443.7|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|5
1624970780000|2021-06-29 12:46:20|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|6
1624970790000|2021-06-29 12:46:30|7443.5|7440.7|7443.5|7440.7|7444.5|7441.7|7443.5|7440.7|17
1624970810000|2021-06-29 12:46:50|7442.5|7439.7|7444.5|7441.7|7444.5|7441.7|7442.5|7439.7|18
1624970820000|2021-06-29 12:47:00|7444|7441.2|7442.5|7439.7|7444.5|7441.7|7442.5|7439.7|24
1624970830000|2021-06-29 12:47:10|7443|7440.2|7442.5|7439.7|7443.5|7440.7|7442.5|7439.7|18
1624970840000|2021-06-29 12:47:20|7443|7440.2|7442.5|7439.7|7443|7440.2|7442.5|7439.7|1
1624970850000|2021-06-29 12:47:30|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444|7441.2|87
1624970860000|2021-06-29 12:47:40|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|2
1624970870000|2021-06-29 12:47:50|7446.4|7443.6|7446|7443.2|7446.5|7443.7|7446|7443.2|116
1624970880000|2021-06-29 12:48:00|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|0
1624970890000|2021-06-29 12:48:10|7445|7442.2|7443.5|7440.7|7445|7442.2|7443|7440.2|75
1624970900000|2021-06-29 12:48:20|7444|7441.2|7445.5|7442.7|7445.5|7442.7|7444|7441.2|388
1624970910000|2021-06-29 12:48:30|7444.5|7441.7|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|44
1624970920000|2021-06-29 12:48:40|7445|7442.2|7445|7442.2|7445|7442.2|7444.5|7441.7|17
1624970930000|2021-06-29 12:48:50|7445.5|7442.7|7446.5|7443.7|7446.5|7443.7|7445.5|7442.7|5
1624970940000|2021-06-29 12:49:00|7447.5|7444.7|7447|7444.2|7447.5|7444.7|7446.5|7443.7|26
1624970950000|2021-06-29 12:49:10|||||||||17
1624970960000|2021-06-29 12:49:20|7447.4|7444.6|7447.5|7444.7|7447.5|7444.7|7447|7444.2|7
1624970970000|2021-06-29 12:49:30|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|11
1624970980000|2021-06-29 12:49:40|7449.4|7446.6|7449.5|7446.7|7449.5|7446.7|7449.4|7446.6|78
1624970990000|2021-06-29 12:49:50|7448.5|7445.7|7450|7447.2|7450.4|7447.6|7448.5|7445.7|46
1624971000000|2021-06-29 12:50:00|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7451|7448.2|43
1624971020000|2021-06-29 12:50:20|7451|7448.2|7448.5|7445.7|7451.4|7448.6|7448.5|7445.7|17
1624971030000|2021-06-29 12:50:30|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449|7446.2|18
1624971040000|2021-06-29 12:50:40|7448.5|7445.7|7449.5|7446.7|7449.5|7446.7|7448.5|7445.7|11
1624971050000|2021-06-29 12:50:50|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|4
1624971060000|2021-06-29 12:51:00|7448|7445.2|7447.5|7444.7|7448|7445.2|7447.5|7444.7|9
1624971070000|2021-06-29 12:51:10|7448.5|7445.7|7447.5|7444.7|7448.5|7445.7|7447.5|7444.7|14
1624971080000|2021-06-29 12:51:20|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|9
1624971090000|2021-06-29 12:51:30|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7448|7445.2|7
1624971100000|2021-06-29 12:51:40|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7449|7446.2|32
1624971110000|2021-06-29 12:51:50|||||||||19
1624971120000|2021-06-29 12:52:00|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7448|7445.2|18
1624971130000|2021-06-29 12:52:10|7450.5|7447.7|7449.5|7446.7|7450.5|7447.7|7449.5|7446.7|5
1624971140000|2021-06-29 12:52:20|7448.5|7445.7|7449.5|7446.7|7449.5|7446.7|7448.5|7445.7|2
1624971150000|2021-06-29 12:52:30|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7449|7446.2|13
1624971160000|2021-06-29 12:52:40|7449|7446.2|7449.4|7446.6|7449.5|7446.7|7448.5|7445.7|6
1624971170000|2021-06-29 12:52:50|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|40
1624971180000|2021-06-29 12:53:00|7450.4|7447.6|7454.4|7451.6|7454.5|7451.7|7450.4|7447.6|366
1624971190000|2021-06-29 12:53:10|7453.9|7451.1|7452.9|7450.1|7454.4|7451.6|7452.9|7450.1|30
1624971200000|2021-06-29 12:53:20|7452.5|7449.7|7452.4|7449.6|7453.4|7450.6|7452.4|7449.6|62
1624971210000|2021-06-29 12:53:30|7452.5|7449.7|7453.4|7450.6|7453.4|7450.6|7452.4|7449.6|292
1624971220000|2021-06-29 12:53:40|7452.9|7450.1|7452.9|7450.1|7453.4|7450.6|7452.9|7450.1|6
1624971230000|2021-06-29 12:53:50|7452.5|7449.7|7452.9|7450.1|7453.4|7450.6|7452.5|7449.7|17
1624971240000|2021-06-29 12:54:00|7453.4|7450.6|7453.4|7450.6|7454.4|7451.6|7453.4|7450.6|23
1624971250000|2021-06-29 12:54:10|7454.4|7451.6|7453.4|7450.6|7454.4|7451.6|7453.4|7450.6|3
1624971260000|2021-06-29 12:54:20|7453.5|7450.7|7454.4|7451.6|7454.5|7451.7|7453.5|7450.7|24
1624971270000|2021-06-29 12:54:30|7453.5|7450.7|7453.4|7450.6|7453.9|7451.1|7452.9|7450.1|120
1624971280000|2021-06-29 12:54:40|7453.5|7450.7|7454.4|7451.6|7454.4|7451.6|7453.5|7450.7|3
1624971290000|2021-06-29 12:54:50|7454.5|7451.7|7453.9|7451.1|7454.5|7451.7|7453.9|7451.1|5
1624971300000|2021-06-29 12:55:00|7453.4|7450.6|7453.9|7451.1|7454.4|7451.6|7453.4|7450.6|10
1624971310000|2021-06-29 12:55:10|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|60
1624971320000|2021-06-29 12:55:20|7453.4|7450.6|7452.9|7450.1|7453.4|7450.6|7452.4|7449.6|44
1624971330000|2021-06-29 12:55:30|7453.4|7450.6|7452.4|7449.6|7453.4|7450.6|7452.4|7449.6|35
1624971340000|2021-06-29 12:55:40|7452.9|7450.1|7451.5|7448.7|7452.9|7450.1|7451.5|7448.7|32
1624971350000|2021-06-29 12:55:50|7451.4|7448.6|7453.5|7450.7|7453.5|7450.7|7451.4|7448.6|40
1624971360000|2021-06-29 12:56:00|7453.4|7450.6|7453.9|7451.1|7454.4|7451.6|7453.4|7450.6|22
1624971370000|2021-06-29 12:56:10|7454.4|7451.6|7455.4|7452.6|7455.4|7452.6|7454.4|7451.6|27
1624971380000|2021-06-29 12:56:20|7455.5|7452.7|7455|7452.2|7456|7453.2|7454.5|7451.7|27
1624971390000|2021-06-29 12:56:30|7454.9|7452.1|7453.5|7450.7|7454.9|7452.1|7453.5|7450.7|26
1624971400000|2021-06-29 12:56:40|7454|7451.2|7452.9|7450.1|7454|7451.2|7452.4|7449.6|16
1624971410000|2021-06-29 12:56:50|7452.5|7449.7|7453.4|7450.6|7453.4|7450.6|7452.5|7449.7|30
1624971420000|2021-06-29 12:57:00|7453.5|7450.7|7453.5|7450.7|7454.5|7451.7|7453.5|7450.7|13
1624971430000|2021-06-29 12:57:10|7452.5|7449.7|7452.5|7449.7|7452.9|7450.1|7452.5|7449.7|35
1624971440000|2021-06-29 12:57:20|7453.4|7450.6|7454.4|7451.6|7454.4|7451.6|7453.4|7450.6|7
1624971450000|2021-06-29 12:57:30|7454.5|7451.7|7454.4|7451.6|7455.4|7452.6|7454.4|7451.6|17
1624971460000|2021-06-29 12:57:40|7454.5|7451.7|7454.4|7451.6|7455.4|7452.6|7454.4|7451.6|34
1624971470000|2021-06-29 12:57:50|7454.5|7451.7|7455.4|7452.6|7455.4|7452.6|7454.4|7451.6|69
1624971480000|2021-06-29 12:58:00|7455|7452.2|7455.4|7452.6|7455.4|7452.6|7454.5|7451.7|48
1624971490000|2021-06-29 12:58:10|7456.4|7453.6|7454.4|7451.6|7457.4|7454.6|7454.4|7451.6|48
1624971500000|2021-06-29 12:58:20|7453.9|7451.1|7455.4|7452.6|7456.9|7454.1|7453.9|7451.1|41
1624971510000|2021-06-29 12:58:30|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|32
1624971520000|2021-06-29 12:58:40|7453.9|7451.1|7454.4|7451.6|7454.4|7451.6|7453.4|7450.6|14
1624971530000|2021-06-29 12:58:50|7453.4|7450.6|7456.4|7453.6|7456.4|7453.6|7453.4|7450.6|25
1624971540000|2021-06-29 12:59:00|7455.4|7452.6|7456.4|7453.6|7456.4|7453.6|7455.4|7452.6|47
1624971550000|2021-06-29 12:59:10|7457.4|7454.6|7457.4|7454.6|7458.4|7455.6|7456.4|7453.6|68
1624971560000|2021-06-29 12:59:20|7456.4|7453.6|7456.9|7454.1|7456.9|7454.1|7456.4|7453.6|62
1624971570000|2021-06-29 12:59:30|7457.4|7454.6|7458.4|7455.6|7458.4|7455.6|7456.9|7454.1|19
1624971580000|2021-06-29 12:59:40|7457.9|7455.1|7457.9|7455.1|7458.4|7455.6|7457.9|7455.1|88
1624971590000|2021-06-29 12:59:50|7458.4|7455.6|7458.9|7456.1|7459.4|7456.6|7458.4|7455.6|23
1624971600000|2021-06-29 13:00:00|7458.4|7455.6|7452.4|7449.6|7458.4|7455.6|7451.4|7448.6|293
1624971610000|2021-06-29 13:00:10|7451.4|7448.6|7451.4|7448.6|7452.9|7450.1|7451.4|7448.6|63
1624971620000|2021-06-29 13:00:20|7451.9|7449.1|7452.4|7449.6|7453.9|7451.1|7451.4|7448.6|55
1624971630000|2021-06-29 13:00:30|7452.9|7450.1|7451.9|7449.1|7453.4|7450.6|7451.4|7448.6|218
1624971640000|2021-06-29 13:00:40|7452.4|7449.6|7444.4|7441.6|7452.4|7449.6|7443.4|7440.6|245
1624971650000|2021-06-29 13:00:50|7444.9|7442.1|7441.9|7439.1|7446.4|7443.6|7441.4|7438.6|237
1624971660000|2021-06-29 13:01:00|7442.4|7439.6|7445.4|7442.6|7446.4|7443.6|7442.4|7439.6|152
1624971670000|2021-06-29 13:01:10|7445.9|7443.1|7450.9|7448.1|7453.4|7450.6|7445.9|7443.1|153
1624971680000|2021-06-29 13:01:20|7450.4|7447.6|7451.4|7448.6|7452.4|7449.6|7450.4|7447.6|29
1624971690000|2021-06-29 13:01:30|7451.9|7449.1|7451.4|7448.6|7452.4|7449.6|7451.4|7448.6|10
1624971700000|2021-06-29 13:01:40|7450.4|7447.6|7451.4|7448.6|7451.9|7449.1|7450.4|7447.6|80
1624971710000|2021-06-29 13:01:50|7452.4|7449.6|7452.4|7449.6|7454.4|7451.6|7452.4|7449.6|54
1624971720000|2021-06-29 13:02:00|7451.4|7448.6|7453.4|7450.6|7453.4|7450.6|7451.4|7448.6|37
1624971730000|2021-06-29 13:02:10|7454.4|7451.6|7452.4|7449.6|7454.9|7452.1|7452.4|7449.6|75
1624971740000|2021-06-29 13:02:20|7452.9|7450.1|7451.4|7448.6|7452.9|7450.1|7451.4|7448.6|94
1624971750000|2021-06-29 13:02:30|7452.4|7449.6|7451.4|7448.6|7453.4|7450.6|7451.4|7448.6|9
1624971760000|2021-06-29 13:02:40|7450.9|7448.1|7450.4|7447.6|7451.4|7448.6|7450.4|7447.6|10
1624971770000|2021-06-29 13:02:50|7449.9|7447.1|7446.4|7443.6|7449.9|7447.1|7446.4|7443.6|44
1624971780000|2021-06-29 13:03:00|7445.9|7443.1|7444.4|7441.6|7446.9|7444.1|7444.4|7441.6|63
1624971790000|2021-06-29 13:03:10|7444.9|7442.1|7445.4|7442.6|7446.4|7443.6|7444.4|7441.6|173
1624971800000|2021-06-29 13:03:20|7445.9|7443.1|7446.4|7443.6|7447.9|7445.1|7445.4|7442.6|68
1624971810000|2021-06-29 13:03:30|7445.9|7443.1|7446.4|7443.6|7446.9|7444.1|7445.9|7443.1|14
1624971820000|2021-06-29 13:03:40|7446.9|7444.1|7447.4|7444.6|7448.4|7445.6|7446.9|7444.1|7
1624971830000|2021-06-29 13:03:50|7446.9|7444.1|7445.4|7442.6|7446.9|7444.1|7444.4|7441.6|42
1624971840000|2021-06-29 13:04:00|7445.9|7443.1|7447.4|7444.6|7447.9|7445.1|7445.4|7442.6|31
1624971850000|2021-06-29 13:04:10|7446.9|7444.1|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|3
1624971860000|2021-06-29 13:04:20|7446.4|7443.6|7446.9|7444.1|7446.9|7444.1|7446.4|7443.6|33
1624971870000|2021-06-29 13:04:30|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|2
1624971880000|2021-06-29 13:04:40|7447.4|7444.6|7448.9|7446.1|7449.4|7446.6|7446.9|7444.1|111
1624971890000|2021-06-29 13:04:50|7449.4|7446.6|7447.4|7444.6|7449.4|7446.6|7447.4|7444.6|19
1624971900000|2021-06-29 13:05:00|7447.9|7445.1|7448.4|7445.6|7449.9|7447.1|7447.4|7444.6|58
1624971910000|2021-06-29 13:05:10|7448.9|7446.1|7449.9|7447.1|7450.4|7447.6|7448.4|7445.6|24
1624971920000|2021-06-29 13:05:20|7449.4|7446.6|7452.9|7450.1|7452.9|7450.1|7449.4|7446.6|94
1624971930000|2021-06-29 13:05:30|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7452.9|7450.1|75
1624971940000|2021-06-29 13:05:40|7453.9|7451.1|7452.9|7450.1|7454.4|7451.6|7451.9|7449.1|41
1624971950000|2021-06-29 13:05:50|7453.4|7450.6|7455.4|7452.6|7456.4|7453.6|7453.4|7450.6|77
1624971960000|2021-06-29 13:06:00|7455.9|7453.1|7464.4|7461.6|7464.4|7461.6|7455.9|7453.1|396
1624971970000|2021-06-29 13:06:10|7465.4|7462.6|7461.4|7458.6|7466.4|7463.6|7461.4|7458.6|144
1624971980000|2021-06-29 13:06:20|7462.4|7459.6|7461.4|7458.6|7462.4|7459.6|7459.4|7456.6|88
1624971990000|2021-06-29 13:06:30|7460.9|7458.1|7458.9|7456.1|7461.4|7458.6|7457.4|7454.6|46
1624972000000|2021-06-29 13:06:40|7459.4|7456.6|7463.4|7460.6|7463.4|7460.6|7459.4|7456.6|134
1624972010000|2021-06-29 13:06:50|7462.9|7460.1|7463.4|7460.6|7464.4|7461.6|7462.4|7459.6|39
1624972020000|2021-06-29 13:07:00|7464.4|7461.6|7464.9|7462.1|7466.4|7463.6|7464.4|7461.6|159
1624972030000|2021-06-29 13:07:10|7465.4|7462.6|7465.4|7462.6|7466.4|7463.6|7464.4|7461.6|153
1624972040000|2021-06-29 13:07:20|7464.4|7461.6|7465.9|7463.1|7465.9|7463.1|7463.9|7461.1|116
1624972050000|2021-06-29 13:07:30|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7465.4|7462.6|47
1624972060000|2021-06-29 13:07:40|7467.4|7464.6|7468.4|7465.6|7468.4|7465.6|7466.4|7463.6|120
1624972070000|2021-06-29 13:07:50|7467.9|7465.1|7471.9|7469.1|7474.4|7471.6|7467.9|7465.1|720
1624972080000|2021-06-29 13:08:00|7471.4|7468.6|7471.4|7468.6|7472.4|7469.6|7470.4|7467.6|63
1624972090000|2021-06-29 13:08:10|7471.9|7469.1|7475.4|7472.6|7475.4|7472.6|7471.4|7468.6|200
1624972100000|2021-06-29 13:08:20|7476.4|7473.6|7474.4|7471.6|7476.4|7473.6|7474.4|7471.6|82
1624972110000|2021-06-29 13:08:30|7474.9|7472.1|7475.4|7472.6|7476.4|7473.6|7474.9|7472.1|95
1624972120000|2021-06-29 13:08:40|7476.4|7473.6|7478.4|7475.6|7479.4|7476.6|7476.4|7473.6|192
1624972130000|2021-06-29 13:08:50|7477.4|7474.6|7473.4|7470.6|7477.4|7474.6|7473.4|7470.6|73
1624972140000|2021-06-29 13:09:00|7472.9|7470.1|7477.4|7474.6|7477.9|7475.1|7472.9|7470.1|23
1624972150000|2021-06-29 13:09:10|7477.9|7475.1|7478.4|7475.6|7478.9|7476.1|7477.9|7475.1|95
1624972160000|2021-06-29 13:09:20|7479.4|7476.6|7476.4|7473.6|7479.4|7476.6|7474.4|7471.6|66
1624972170000|2021-06-29 13:09:30|7476.9|7474.1|7474.4|7471.6|7477.4|7474.6|7474.4|7471.6|158
1624972180000|2021-06-29 13:09:40|7475.4|7472.6|7475.4|7472.6|7475.9|7473.1|7474.9|7472.1|16
1624972190000|2021-06-29 13:09:50|7474.9|7472.1|7474.4|7471.6|7475.4|7472.6|7473.4|7470.6|45
1624972200000|2021-06-29 13:10:00|7474.9|7472.1|7475.4|7472.6|7479.4|7476.6|7474.4|7471.6|202
1624972210000|2021-06-29 13:10:10|7474.9|7472.1|7478.4|7475.6|7478.4|7475.6|7474.4|7471.6|76
1624972220000|2021-06-29 13:10:20|7477.4|7474.6|7477.9|7475.1|7478.4|7475.6|7476.4|7473.6|78
1624972230000|2021-06-29 13:10:30|7478.4|7475.6|7481.4|7478.6|7481.4|7478.6|7478.4|7475.6|281
1624972240000|2021-06-29 13:10:40|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7479.9|7477.1|77
1624972250000|2021-06-29 13:10:50|7480.9|7478.1|7483.4|7480.6|7483.4|7480.6|7480.4|7477.6|154
1624972260000|2021-06-29 13:11:00|7485.4|7482.6|7489.9|7487.1|7493.4|7490.6|7485.4|7482.6|520
1624972270000|2021-06-29 13:11:10|7489.4|7486.6|7485.9|7483.1|7489.4|7486.6|7485.9|7483.1|233
1624972280000|2021-06-29 13:11:20|7486.4|7483.6|7481.4|7478.6|7487.4|7484.6|7480.4|7477.6|191
1624972290000|2021-06-29 13:11:30|7481.9|7479.1|7479.9|7477.1|7482.4|7479.6|7478.4|7475.6|202
1624972300000|2021-06-29 13:11:40|7479.4|7476.6|7480.4|7477.6|7481.4|7478.6|7479.4|7476.6|65
1624972310000|2021-06-29 13:11:50|7479.4|7476.6|7478.9|7476.1|7479.4|7476.6|7477.4|7474.6|71
1624972320000|2021-06-29 13:12:00|7479.4|7476.6|7480.4|7477.6|7482.4|7479.6|7478.4|7475.6|78
1624972330000|2021-06-29 13:12:10|7479.9|7477.1|7479.9|7477.1|7480.4|7477.6|7478.9|7476.1|9
1624972340000|2021-06-29 13:12:20|7479.4|7476.6|7480.4|7477.6|7481.9|7479.1|7479.4|7476.6|124
1624972350000|2021-06-29 13:12:30|7481.4|7478.6|7477.4|7474.6|7481.4|7478.6|7477.4|7474.6|22
1624972360000|2021-06-29 13:12:40|7477.9|7475.1|7473.4|7470.6|7478.4|7475.6|7471.4|7468.6|94
1624972370000|2021-06-29 13:12:50|7474.9|7472.1|7473.9|7471.1|7475.9|7473.1|7472.9|7470|250
1624972380000|2021-06-29 13:13:00|7473.4|7470.6|7472.4|7469.6|7475.4|7472.6|7471.4|7468.6|59
1624972390000|2021-06-29 13:13:10|7471.9|7469.1|7469.9|7467.1|7473.4|7470.6|7469.4|7466.6|114
1624972400000|2021-06-29 13:13:20|7469.4|7466.6|7471.4|7468.6|7472.4|7469.6|7468.4|7465.6|336
1624972410000|2021-06-29 13:13:30|7470.9|7468.1|7472.4|7469.6|7472.4|7469.6|7470.4|7467.6|144
1624972420000|2021-06-29 13:13:40|7471.9|7469.1|7471.4|7468.6|7472.4|7469.6|7470.4|7467.6|24
1624972430000|2021-06-29 13:13:50|7470.9|7468.1|7470.4|7467.6|7471.4|7468.6|7469.4|7466.6|136
1624972440000|2021-06-29 13:14:00|7470.9|7468.1|7469.4|7466.6|7470.9|7468.1|7468.9|7466.1|75
1624972450000|2021-06-29 13:14:10|7468.9|7466.1|7468.4|7465.6|7469.4|7466.6|7467.4|7464.6|63
1624972460000|2021-06-29 13:14:20|7468.9|7466.1|7467.9|7465.1|7468.9|7466.1|7467.9|7465.1|254
1624972470000|2021-06-29 13:14:30|7468.4|7465.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|57
1624972480000|2021-06-29 13:14:40|7467.9|7465.1|7464.4|7461.6|7467.9|7465.1|7464.4|7461.6|26
1624972490000|2021-06-29 13:14:50|7464.9|7462.1|7460.4|7457.6|7464.9|7462.1|7460.4|7457.6|105
1624972500000|2021-06-29 13:15:00|7461.4|7458.6|7459.4|7456.6|7461.4|7458.6|7459.4|7456.6|233
1624972510000|2021-06-29 13:15:10|7460.4|7457.6|7459.9|7457.1|7461.4|7458.6|7459.4|7456.6|176
1624972520000|2021-06-29 13:15:20|7460.4|7457.6|7460.9|7458.1|7461.4|7458.6|7460.4|7457.6|8
1624972530000|2021-06-29 13:15:30|7461.4|7458.6|7462.4|7459.6|7462.4|7459.6|7461.4|7458.6|46
1624972540000|2021-06-29 13:15:40|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|15
1624972550000|2021-06-29 13:15:50|7460.9|7458.1|7462.4|7459.6|7463.4|7460.6|7460.9|7458.1|79
1624972560000|2021-06-29 13:16:00|7462.9|7460.1|7466.9|7464.1|7467.4|7464.6|7462.4|7459.6|51
1624972570000|2021-06-29 13:16:10|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|1
1624972580000|2021-06-29 13:16:20|7466.9|7464.1|7465.9|7463.1|7466.9|7464.1|7465.4|7462.6|22
1624972590000|2021-06-29 13:16:30|7466.4|7463.6|7465.4|7462.6|7467.4|7464.6|7465.4|7462.6|15
1624972600000|2021-06-29 13:16:40|7464.4|7461.6|7464.4|7461.6|7465.4|7462.6|7463.4|7460.6|105
1624972610000|2021-06-29 13:16:50|7466|7462|7463.4|7460.6|7466|7463.1|7463.4|7460.6|170
1624972620000|2021-06-29 13:17:00|7464.4|7461.6|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|214
1624972630000|2021-06-29 13:17:10|7464.4|7461.6|7464.9|7462.1|7465.4|7462.6|7463.4|7460.6|30
1624972640000|2021-06-29 13:17:20|7463.9|7461.1|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|13
1624972650000|2021-06-29 13:17:30|7463.9|7461.1|7464.4|7461.6|7464.9|7462.1|7463.9|7461.1|9
1624972660000|2021-06-29 13:17:40|7463.4|7460.6|7460.4|7457.6|7463.9|7461.1|7459.4|7456.6|17
1624972670000|2021-06-29 13:17:50|7461.4|7458.6|7457.4|7454.6|7461.4|7458.6|7457.4|7454.6|82
1624972680000|2021-06-29 13:18:00|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|7455.4|7452.6|54
1624972690000|2021-06-29 13:18:10|7455.4|7452.6|7456.4|7453.6|7456.9|7454.1|7455.4|7452.6|59
1624972700000|2021-06-29 13:18:20|7455.4|7452.6|7455.4|7452.6|7456.4|7453.6|7454.9|7452.1|22
1624972710000|2021-06-29 13:18:30|7455.9|7453.1|7456.4|7453.6|7457.4|7454.6|7455.9|7453.1|47
1624972720000|2021-06-29 13:18:40|7455.9|7453.1|7457.4|7454.6|7457.4|7454.6|7455.4|7452.6|54
1624972730000|2021-06-29 13:18:50|7458.4|7455.6|7458.4|7455.6|7458.9|7456.1|7457.4|7454.6|64
1624972740000|2021-06-29 13:19:00|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7457.9|7455.1|19
1624972750000|2021-06-29 13:19:10|7460.4|7457.6|7459.4|7456.6|7460.4|7457.6|7459.4|7456.6|20
1624972760000|2021-06-29 13:19:20|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7459.4|7456.6|19
1624972770000|2021-06-29 13:19:30|7460.9|7458.1|7462.9|7460.1|7463.9|7461.1|7460.9|7458.1|17
1624972780000|2021-06-29 13:19:40|7463.4|7460.6|7464.4|7461.6|7464.4|7461.6|7462.4|7459.6|12
1624972790000|2021-06-29 13:19:50|7463.4|7460.6|7463.4|7460.6|7464.4|7461.6|7462.9|7460.1|56
1624972800000|2021-06-29 13:20:00|7464.4|7461.6|7461.4|7458.6|7465.4|7462.6|7461.4|7458.6|76
1624972810000|2021-06-29 13:20:10|7460.9|7458.1|7463.4|7460.6|7464.4|7461.6|7460.9|7458.1|415
1624972820000|2021-06-29 13:20:20|7462.9|7460.1|7463.9|7461.1|7464.4|7461.6|7462.9|7460.1|57
1624972830000|2021-06-29 13:20:30|7464.4|7461.6|7463.9|7461.1|7465.4|7462.6|7463.9|7461.1|22
1624972840000|2021-06-29 13:20:40|7464.9|7462.1|7464.9|7462.1|7465.9|7463.1|7464.4|7461.6|27
1624972850000|2021-06-29 13:20:50|7465.4|7462.6|7468.9|7466.1|7468.9|7466.1|7464.4|7461.6|94
1624972860000|2021-06-29 13:21:00|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7466.4|7463.6|117
1624972870000|2021-06-29 13:21:10|7467.4|7464.6|7462.4|7459.6|7467.4|7464.6|7461.9|7459.1|762
1624972880000|2021-06-29 13:21:20|7463.4|7460.6|7466.4|7463.6|7466.9|7464.1|7463.4|7460.6|166
1624972890000|2021-06-29 13:21:30|7465.9|7463.1|7464.9|7462.1|7466.4|7463.6|7463.9|7461.1|76
1624972900000|2021-06-29 13:21:40|7465.4|7462.6|7464.4|7461.6|7466.4|7463.6|7464.4|7461.6|30
1624972910000|2021-06-29 13:21:50|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7463.4|7460.6|77
1624972920000|2021-06-29 13:22:00|7464.4|7461.6|7464.4|7461.6|7465|7461.6|7463.4|7460.6|45
1624972930000|2021-06-29 13:22:10|7464.9|7462.1|7463.9|7461.1|7465.4|7462.6|7463.4|7460.6|17
1624972940000|2021-06-29 13:22:20|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7462.9|7460.1|34
1624972950000|2021-06-29 13:22:30|7464.4|7461.6|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|1
1624972960000|2021-06-29 13:22:40|7464.9|7462.1|7460.9|7458.1|7465.4|7462.6|7460.9|7458.1|56
1624972970000|2021-06-29 13:22:50|7461.4|7458.6|7464.4|7461.6|7464.4|7461.6|7461.4|7458.6|42
1624972980000|2021-06-29 13:23:00|7464.9|7462.1|7465.9|7463.1|7466.9|7464.1|7464.4|7461.6|63
1624972990000|2021-06-29 13:23:10|7466.4|7463.6|7466.4|7463.6|7467.4|7464.6|7465.9|7463.1|35
1624973000000|2021-06-29 13:23:20|7466.9|7464.1|7467.4|7464.6|7468.4|7465.6|7466.9|7464.1|40
1624973010000|2021-06-29 13:23:30|7466.9|7464.1|7466.9|7464.1|7467.4|7464.6|7465.4|7462.6|65
1624973020000|2021-06-29 13:23:40|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|76
1624973030000|2021-06-29 13:23:50|7467.9|7465.1|7467.4|7464.6|7468.4|7465.6|7466.9|7464.1|65
1624973040000|2021-06-29 13:24:00|7468.4|7465.6|7466.9|7464.1|7468.4|7465.6|7466.9|7464.1|9
1624973050000|2021-06-29 13:24:10|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1624973060000|2021-06-29 13:24:20|7467.9|7465.1|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|5
1624973070000|2021-06-29 13:24:30|7467.9|7465.1|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|13
1624973080000|2021-06-29 13:24:40|7467.9|7465.1|7466.9|7464.1|7468.4|7465.6|7466.4|7463.6|11
1624973090000|2021-06-29 13:24:50|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7466.9|7464.1|28
1624973100000|2021-06-29 13:25:00|7466.9|7464.1|7466.4|7463.6|7467.4|7464.6|7466.4|7463.6|5
1624973110000|2021-06-29 13:25:10|7466.9|7464.1|7465.4|7462.6|7466.9|7464.1|7463.9|7461.1|44
1624973120000|2021-06-29 13:25:20|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|26
1624973130000|2021-06-29 13:25:30|7465.9|7463.1|7466.9|7464.1|7466.9|7464.1|7465.4|7462.6|10
1624973140000|2021-06-29 13:25:40|7465.9|7463.1|7466.4|7463.6|7466.4|7463.6|7465.4|7462.6|8
1624973150000|2021-06-29 13:25:50|7466.9|7464.1|7466.4|7463.6|7468.4|7465.6|7466.4|7463.6|75
1624973160000|2021-06-29 13:26:00|7465.9|7463.1|7467.9|7465.1|7467.9|7465.1|7465.9|7463.1|81
1624973170000|2021-06-29 13:26:10|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7467.9|7465.1|30
1624973180000|2021-06-29 13:26:20|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|13
1624973190000|2021-06-29 13:26:30|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7468.4|7465.6|22
1624973200000|2021-06-29 13:26:40|7468.9|7466.1|7468.4|7465.6|7469.4|7466.6|7467.9|7465.1|2
1624973210000|2021-06-29 13:26:50|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|9
1624973220000|2021-06-29 13:27:00|7469.4|7466.6|7469.9|7467.1|7470.4|7467.6|7469.4|7466.6|11
1624973230000|2021-06-29 13:27:10|7470.4|7467.6|7469.9|7467.1|7470.4|7467.6|7469.9|7467.1|11
1624973240000|2021-06-29 13:27:20|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7468.9|7466.1|76
1624973250000|2021-06-29 13:27:30|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7467.9|7465.1|7
1624973260000|2021-06-29 13:27:40|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|0
1624973270000|2021-06-29 13:27:50|7468.9|7466.1|7470.4|7467.6|7470.9|7468.1|7468.9|7466.1|23
1624973280000|2021-06-29 13:28:00|7469.9|7467.1|7472.4|7469.6|7472.4|7469.6|7469.9|7467.1|19
1624973290000|2021-06-29 13:28:10|7471.9|7469.1|7471.4|7468.6|7472.4|7469.6|7471.4|7468.6|3
1624973300000|2021-06-29 13:28:20|7470.9|7468.1|7471.4|7468.6|7472.4|7469.6|7470.9|7468.1|3
1624973310000|2021-06-29 13:28:30|7471.9|7469.1|7471.4|7468.6|7471.9|7469.1|7471.4|7468.6|5
1624973320000|2021-06-29 13:28:40|7470.9|7468.1|7471.4|7468.6|7471.4|7468.6|7470.9|7468.1|2
1624973330000|2021-06-29 13:28:50|7470.4|7467.6|7470.9|7468.1|7471.4|7468.6|7470.4|7467.6|75
1624973340000|2021-06-29 13:29:00|7471.4|7468.6|7471.9|7469.1|7471.9|7469.1|7470.4|7467.6|22
1624973350000|2021-06-29 13:29:10|7472.4|7469.6|7471.4|7468.6|7472.4|7469.6|7470.9|7468.1|8
1624973360000|2021-06-29 13:29:20|7470.9|7468.1|7471.4|7468.6|7471.9|7469.1|7470.4|7467.6|66
1624973370000|2021-06-29 13:29:30|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|18
1624973380000|2021-06-29 13:29:40|7470.4|7467.6|7471.4|7468.6|7471.4|7468.6|7470.4|7467.6|4
1624973390000|2021-06-29 13:29:50|7470.4|7467.6|7469.9|7467.1|7470.4|7467.6|7469.9|7467.1|23
1624973400000|2021-06-29 13:30:00|7470.4|7467.6|7470.4|7467.6|7471.4|7468.6|7468.4|7465.6|71
1624973410000|2021-06-29 13:30:10|7469.9|7467.1|7468.9|7466.1|7469.9|7467.1|7466.4|7463.6|617
1624973420000|2021-06-29 13:30:20|7469.4|7466.6|7466.9|7464.1|7469.4|7466.6|7466.4|7463.6|264
1624973430000|2021-06-29 13:30:30|7466.4|7463.6|7468.4|7465.6|7468.4|7465.6|7466.4|7463.6|14
1624973440000|2021-06-29 13:30:40|7467.9|7465.1|7465.9|7463.1|7468.4|7465.6|7465.9|7463.1|55
1624973450000|2021-06-29 13:30:50|7466.4|7463.6|7469.9|7467.1|7469.9|7467.1|7465.9|7463.1|66
1624973460000|2021-06-29 13:31:00|7470.4|7467.6|7469.4|7466.6|7470.4|7467.6|7468.4|7465.6|29
1624973470000|2021-06-29 13:31:10|7469.9|7467.1|7469.9|7467.1|7470.9|7468.1|7468.9|7466.1|17
1624973480000|2021-06-29 13:31:20|7469.4|7466.6|7471.9|7469.1|7472.4|7469.6|7469.4|7466.6|19
1624973490000|2021-06-29 13:31:30|7471.4|7468.6|7470.9|7468.1|7472.4|7469.6|7470.9|7468.1|12
1624973500000|2021-06-29 13:31:40|7470.4|7467.6|7473.4|7470.6|7473.4|7470.6|7469.4|7466.6|21
1624973510000|2021-06-29 13:31:50|7474.4|7471.6|7473.4|7470.6|7474.4|7471.6|7472.9|7470.1|364
1624973520000|2021-06-29 13:32:00|7473.9|7471.1|7479.4|7476.6|7479.4|7476.6|7473.9|7471.1|147
1624973530000|2021-06-29 13:32:10|7480.4|7477.6|7480.4|7477.6|7482.4|7479.6|7480.4|7477.6|65
1624973540000|2021-06-29 13:32:20|7479.4|7476.6|7479.4|7476.6|7480.4|7477.6|7478.4|7475.6|210
1624973550000|2021-06-29 13:32:30|7479.9|7477.1|7479.4|7476.6|7480.4|7477.6|7479.4|7476.6|13
1624973560000|2021-06-29 13:32:40|7478.9|7476.1|7478.4|7475.6|7479.4|7476.6|7478.4|7475.6|18
1624973570000|2021-06-29 13:32:50|7477.9|7475.1|7477.9|7475.1|7478.9|7476.1|7476.9|7474.1|13
1624973580000|2021-06-29 13:33:00|7478.4|7475.6|7481.4|7478.6|7482.4|7479.6|7478.4|7475.6|70
1624973590000|2021-06-29 13:33:10|7481.9|7479.1|7482.4|7479.6|7484.4|7481.6|7481.4|7478.6|54
1624973600000|2021-06-29 13:33:20|7482.9|7480.1|7485.4|7482.6|7485.4|7482.6|7482.4|7479.6|6
1624973610000|2021-06-29 13:33:30|7484.9|7482.1|7487.4|7484.6|7487.4|7484.6|7484.4|7481.6|258
1624973620000|2021-06-29 13:33:40|7486.9|7484.1|7483.9|7481.1|7486.9|7484.1|7482.4|7479.6|56
1624973630000|2021-06-29 13:33:50|7484.4|7481.6|7483.9|7481.1|7484.9|7482.1|7483.4|7480.6|40
1624973640000|2021-06-29 13:34:00|7482.4|7479.6|7484.9|7482.1|7485.9|7483.1|7482.4|7479.6|78
1624973650000|2021-06-29 13:34:10|7485.4|7482.6|7485.9|7483.1|7486.9|7484.1|7484.9|7482.1|10
1624973660000|2021-06-29 13:34:20|7486.4|7483.6|7485.9|7483.1|7487.4|7484.6|7485.4|7482.6|24
1624973670000|2021-06-29 13:34:30|7485.4|7482.6|7485.9|7483.1|7488.4|7485.6|7485.4|7482.6|218
1624973680000|2021-06-29 13:34:40|7486.4|7483.6|7482.4|7479.6|7486.4|7483.6|7480.9|7478.1|241
1624973690000|2021-06-29 13:34:50|7482.9|7480.1|7482.4|7479.6|7483.9|7481.1|7482.4|7479.6|67
1624973700000|2021-06-29 13:35:00|7483.4|7480.6|7481.4|7478.6|7483.9|7481.1|7480.9|7478.1|91
1624973710000|2021-06-29 13:35:10|7480.9|7478.1|7480.9|7478.1|7483.9|7481.1|7480.4|7477.6|120
1624973720000|2021-06-29 13:35:20|7480.4|7477.6|7483.4|7480.6|7484.4|7481.6|7480.4|7477.6|44
1624973730000|2021-06-29 13:35:30|7483.9|7481.1|7484.4|7481.6|7485.4|7482.6|7483.4|7480.6|70
1624973740000|2021-06-29 13:35:40|7483.4|7480.6|7485.9|7483.1|7485.9|7483.1|7483.4|7480.6|15
1624973750000|2021-06-29 13:35:50|7485.4|7482.6|7486.4|7483.6|7486.4|7483.6|7485.4|7482.6|19
1624973760000|2021-06-29 13:36:00|7485.9|7483.1|7487.4|7484.6|7488.4|7485.6|7485.9|7483.1|43
1624973770000|2021-06-29 13:36:10|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.4|7484.6|10
1624973780000|2021-06-29 13:36:20|7487.9|7485.1|7487.4|7484.6|7490.4|7487.6|7487.4|7484.6|126
1624973790000|2021-06-29 13:36:30|7487.9|7485.1|7489.4|7486.6|7489.4|7486.6|7486.4|7483.6|218
1624973800000|2021-06-29 13:36:40|7488.9|7486.1|7491.4|7488.6|7491.4|7488.6|7488.9|7486.1|43
1624973810000|2021-06-29 13:36:50|7490.9|7488.1|7491.4|7488.6|7491.4|7488.6|7490.4|7487.6|117
1624973820000|2021-06-29 13:37:00|7491.9|7489.1|7495.4|7492.6|7496.3|7493.5|7491.9|7489.1|122
1624973830000|2021-06-29 13:37:10|7495.9|7493.1|7495.4|7492.6|7495.9|7493.1|7494.4|7491.6|85
1624973840000|2021-06-29 13:37:20|7496.3|7493.5|7494.3|7491.5|7498.4|7495.6|7493.9|7491.1|1323
1624973850000|2021-06-29 13:37:30|7494.4|7491.6|7497.3|7494.5|7497.3|7494.5|7494.4|7491.6|30
1624973860000|2021-06-29 13:37:40|7496.4|7493.6|7492.8|7490|7497.3|7494.5|7492.4|7489.6|164
1624973870000|2021-06-29 13:37:50|7493.4|7490.6|7491.4|7488.6|7494.4|7491.6|7491.4|7488.6|14
1624973880000|2021-06-29 13:38:00|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|59
1624973890000|2021-06-29 13:38:10|7490.9|7488.1|7490.8|7488|7491.3|7488.5|7490.3|7487.5|21
1624973900000|2021-06-29 13:38:20|7491.3|7488.5|7488.9|7486.1|7491.3|7488.5|7488.9|7486.1|26
1624973910000|2021-06-29 13:38:30|7488.8|7486|7488.3|7485.5|7488.8|7486|7487.3|7484.5|32
1624973920000|2021-06-29 13:38:40|7488.4|7485.6|7491.3|7488.5|7491.8|7489|7488.4|7485.6|47
1624973930000|2021-06-29 13:38:50|7490.9|7488.1|7489.4|7486.6|7491.3|7488.5|7489.4|7486.6|108
1624973940000|2021-06-29 13:39:00|7489.8|7487|7491.3|7488.5|7491.3|7488.5|7488.9|7486.1|13
1624973950000|2021-06-29 13:39:10|7490.9|7488.1|7489.3|7486.5|7490.9|7488.1|7489.3|7486.5|60
1624973960000|2021-06-29 13:39:20|7488.9|7486.1|7487.8|7485|7489.3|7486.5|7487.8|7485|60
1624973970000|2021-06-29 13:39:30|7487.9|7485.1|7487.3|7484.5|7488.8|7486|7486.9|7484.1|40
1624973980000|2021-06-29 13:39:40|7487.4|7484.6|7485.4|7482.6|7488.3|7485.5|7485.4|7482.6|12
1624973990000|2021-06-29 13:39:50|7485.8|7483|7486.4|7483.6|7486.4|7483.6|7485.3|7482.5|7
1624974000000|2021-06-29 13:40:00|7486.3|7483.5|7488.4|7485.6|7488.9|7486.1|7486.3|7483.5|17
1624974010000|2021-06-29 13:40:10|7488.9|7486.1|7487.3|7484.5|7489.3|7486.5|7486.4|7483.6|17
1624974020000|2021-06-29 13:40:20|7487.4|7484.6|7488.4|7485.6|7488.8|7486|7487.4|7484.6|21
1624974030000|2021-06-29 13:40:30|7487.9|7485.1|7487.4|7484.6|7490.3|7487.5|7487.3|7484.5|48
1624974040000|2021-06-29 13:40:40|7487.3|7484.5|7486.3|7483.5|7488.3|7485.5|7486.3|7483.5|4
1624974050000|2021-06-29 13:40:50|7486.8|7484|7487.9|7485.1|7488.3|7485.5|7485.9|7483.1|17
1624974060000|2021-06-29 13:41:00|7488.3|7485.5|7485.4|7482.6|7488.3|7485.5|7485.4|7482.6|15
1624974070000|2021-06-29 13:41:10|7485.9|7483.1|7484.4|7481.6|7489.3|7486.5|7484.4|7481.6|718
1624974080000|2021-06-29 13:41:20|||||||||76
1624974090000|2021-06-29 13:41:30|7483.9|7481.1|7481.4|7478.6|7484.4|7481.6|7480.9|7478.1|26
1624974100000|2021-06-29 13:41:40|7481.9|7479.1|7480.9|7478.1|7485.5|7480.6|7479.4|7475.5|268
1624974110000|2021-06-29 13:41:50|7481.4|7478.6|7482.9|7480.1|7483.4|7480.6|7481.4|7478.6|62
1624974120000|2021-06-29 13:42:00|7482.4|7479.6|7482.4|7479.6|7483.4|7480.6|7481.4|7478.6|44
1624974130000|2021-06-29 13:42:10|7481.9|7479.1|7480.9|7478.1|7481.9|7479.1|7480.4|7477.6|10
1624974140000|2021-06-29 13:42:20|7480.4|7477.6|7477.4|7474.6|7482.4|7479.6|7476.9|7474.1|209
1624974150000|2021-06-29 13:42:30|7478.3|7475.5|7480.4|7477.6|7480.4|7477.6|7478.3|7475.5|23
1624974160000|2021-06-29 13:42:40|7479.9|7477.1|7478.9|7476.1|7480.4|7477.6|7478.4|7475.6|55
1624974170000|2021-06-29 13:42:50|7479.4|7476.6|7473.4|7470.6|7479.4|7476.6|7472.9|7470.1|106
1624974180000|2021-06-29 13:43:00|7473.9|7471.1|7474.4|7471.6|7474.4|7471.6|7473.4|7470.6|327
1624974190000|2021-06-29 13:43:10|||||||||24
1624974200000|2021-06-29 13:43:20|7473.4|7470.6|7473.4|7470.6|7474.4|7471.6|7472.9|7470.1|31
1624974210000|2021-06-29 13:43:30|7472.4|7469.6|7471.4|7468.6|7473.4|7470.6|7470.4|7467.6|308
1624974220000|2021-06-29 13:43:40|7471.9|7469.1|7472.4|7469.6|7472.4|7469.6|7470.4|7467.6|73
1624974230000|2021-06-29 13:43:50|7471.4|7468.6|7472.4|7469.6|7473.4|7470.6|7471.4|7468.6|35
1624974240000|2021-06-29 13:44:00|7472.3|7469.5|7473.4|7470.6|7474.4|7471.6|7472.3|7469.5|37
1624974250000|2021-06-29 13:44:10|7472.9|7470.1|7473.9|7471.1|7473.9|7471.1|7472.4|7469.6|54
1624974260000|2021-06-29 13:44:20|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7473.4|7470.6|166
1624974270000|2021-06-29 13:44:30|7475.3|7472.5|7477.4|7474.6|7477.4|7474.6|7475.3|7472.5|123
1624974280000|2021-06-29 13:44:40|7476.9|7474.1|7475.9|7473.1|7476.9|7474.1|7475.4|7472.6|17
1624974290000|2021-06-29 13:44:50|7476.4|7473.6|7478.4|7475.6|7478.4|7475.6|7476.4|7473.6|35
1624974300000|2021-06-29 13:45:00|7478.8|7476|7479.9|7477.1|7480.4|7477.6|7478.4|7475.6|89
1624974310000|2021-06-29 13:45:10|7479.4|7476.6|7478.4|7475.6|7479.4|7476.6|7477.4|7474.6|64
1624974320000|2021-06-29 13:45:20|7479.4|7476.6|7478.4|7475.6|7479.8|7477|7477.4|7474.6|125
1624974330000|2021-06-29 13:45:30|7478.3|7475.5|7478.4|7475.6|7479.4|7476.6|7477.4|7474.6|126
1624974340000|2021-06-29 13:45:40|7479.3|7476.5|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|50
1624974350000|2021-06-29 13:45:50|7478.9|7476.1|7478.4|7475.6|7479.4|7476.6|7478.4|7475.6|43
1624974360000|2021-06-29 13:46:00|7478.8|7476|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|19
1624974370000|2021-06-29 13:46:10|7479.3|7476.5|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|25
1624974380000|2021-06-29 13:46:20|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|4
1624974390000|2021-06-29 13:46:30|7479.8|7477|7479.8|7477|7479.8|7477|7479.4|7476.6|61
1624974400000|2021-06-29 13:46:40|7479.4|7476.6|7479.3|7476.5|7479.4|7476.6|7478.3|7475.5|70
1624974410000|2021-06-29 13:46:50|7479.9|7477.1|7479.3|7476.5|7480.8|7478|7479.3|7476.5|104
1624974420000|2021-06-29 13:47:00|7478.4|7475.6|7479.3|7476.5|7479.4|7476.6|7478.4|7475.6|152
1624974430000|2021-06-29 13:47:10|7479.4|7476.6|7479.8|7477|7480.4|7477.6|7479.4|7476.6|74
1624974440000|2021-06-29 13:47:20|7479.3|7476.5|7475.9|7473.1|7479.4|7476.6|7475.8|7473|491
1624974450000|2021-06-29 13:47:30|7475.8|7473|7475.4|7472.6|7476.3|7473.5|7474.9|7472.1|55
1624974460000|2021-06-29 13:47:40|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7473.4|7470.6|55
1624974470000|2021-06-29 13:47:50|7474.8|7472|7474.4|7471.6|7475.3|7472.5|7474.4|7471.6|10
1624974480000|2021-06-29 13:48:00|7474.3|7471.5|7470.4|7467.6|7474.3|7471.5|7470.4|7467.6|101
1624974490000|2021-06-29 13:48:10|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7468.9|7466.1|122
1624974500000|2021-06-29 13:48:20|7469.9|7467.1|7469.3|7466.5|7470.3|7467.5|7468.8|7466|11
1624974510000|2021-06-29 13:48:30|7469.8|7467|7469.4|7466.6|7470.3|7467.5|7469.4|7466.6|22
1624974520000|2021-06-29 13:48:40|7469.3|7466.5|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|15
1624974530000|2021-06-29 13:48:50|7467.4|7464.6|7467.4|7464.6|7468.3|7465.5|7467.4|7464.6|17
1624974540000|2021-06-29 13:49:00|7466.9|7464.1|7465.9|7463.1|7467.4|7464.6|7464.4|7461.6|64
1624974550000|2021-06-29 13:49:10|7466.3|7463.5|7464.9|7462.1|7466.3|7463.5|7464.4|7461.6|28
1624974560000|2021-06-29 13:49:20|7464.4|7461.6|7464.9|7462.1|7466.3|7463.5|7464.4|7461.6|45
1624974570000|2021-06-29 13:49:30|7465.3|7462.5|7465.3|7462.5|7465.4|7462.6|7464.4|7461.6|11
1624974580000|2021-06-29 13:49:40|7465.4|7462.6|7466.8|7464|7467.4|7464.6|7465.3|7462.5|13
1624974590000|2021-06-29 13:49:50|7466.9|7464.1|7466.8|7464|7468.3|7465.5|7466.3|7463.5|31
1624974600000|2021-06-29 13:50:00|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|13
1624974610000|2021-06-29 13:50:10|7466.3|7463.5|7465.3|7462.5|7466.3|7463.5|7464.4|7461.6|39
1624974620000|2021-06-29 13:50:20|7464.8|7462|7465.8|7463|7466.3|7463.5|7464.3|7461.5|10
1624974630000|2021-06-29 13:50:30|7466.3|7463.5|7467.3|7464.5|7467.8|7465|7466.3|7463.5|18
1624974640000|2021-06-29 13:50:40|7468.3|7465.5|7470.8|7468|7470.8|7468|7467.8|7465|151
1624974650000|2021-06-29 13:50:50|7470.4|7467.6|7470.3|7467.5|7471.3|7468.5|7469.3|7466.5|14
1624974660000|2021-06-29 13:51:00|7470.8|7468|7470.3|7467.5|7470.8|7468|7469.8|7467|24
1624974670000|2021-06-29 13:51:10|7470.8|7468|7470.3|7467.5|7470.8|7468|7469.3|7466.5|7
1624974680000|2021-06-29 13:51:20|7469.3|7466.5|7468.3|7465.5|7469.3|7466.5|7468.3|7465.5|48
1624974690000|2021-06-29 13:51:30|7467.8|7465|7467.3|7464.5|7469.3|7466.5|7466.8|7464|24
1624974700000|2021-06-29 13:51:40|7467.8|7465|7468.3|7465.5|7469.3|7466.5|7467.3|7464.5|84
1624974710000|2021-06-29 13:51:50|7467.4|7464.6|7465.8|7463|7467.8|7465|7465.3|7462.5|10
1624974720000|2021-06-29 13:52:00|7466.8|7464|7468.3|7465.5|7468.3|7465.5|7466.8|7464|20
1624974730000|2021-06-29 13:52:10|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|34
1624974740000|2021-06-29 13:52:20|7468.8|7466|7466.8|7464|7468.8|7466|7466.8|7464|11
1624974750000|2021-06-29 13:52:30|7467.3|7464.5|7468.3|7465.5|7468.3|7465.5|7467.3|7464.5|6
1624974760000|2021-06-29 13:52:40|7467.8|7465|7466.3|7463.5|7468.3|7465.5|7466.3|7463.5|108
1624974770000|2021-06-29 13:52:50|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|21
1624974780000|2021-06-29 13:53:00|7467.3|7464.5|7466.3|7463.5|7467.3|7464.5|7466.3|7463.5|156
1624974790000|2021-06-29 13:53:10|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|15
1624974800000|2021-06-29 13:53:20|7464.3|7461.5|7464.3|7461.5|7465.3|7462.5|7464.3|7461.5|25
1624974810000|2021-06-29 13:53:30|7462.3|7459.5|7462.3|7459.5|7463.8|7461|7462.3|7459.5|116
1624974820000|2021-06-29 13:53:40|||||||||4
1624974830000|2021-06-29 13:53:50|7461.8|7459|7461.8|7459|7463.3|7460.5|7461.3|7458.5|14
1624974840000|2021-06-29 13:54:00|7462.3|7459.5|7460.8|7458|7462.3|7459.5|7460.3|7457.5|296
1624974850000|2021-06-29 13:54:10|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7459.3|7456.5|18
1624974860000|2021-06-29 13:54:20|7461.3|7458.5|7459.8|7457|7461.3|7458.5|7459.8|7457|34
1624974870000|2021-06-29 13:54:30|7460.3|7457.5|7457.3|7454.5|7460.3|7457.5|7457.3|7454.5|62
1624974880000|2021-06-29 13:54:40|7457.8|7455|7457.3|7454.5|7458.3|7455.5|7456.3|7453.5|64
1624974890000|2021-06-29 13:54:50|7457.8|7455|7458.3|7455.5|7458.3|7455.5|7457.3|7454.5|21
1624974900000|2021-06-29 13:55:00|7458.4|7455.6|7457.3|7454.5|7458.8|7456|7457.3|7454.5|12
1624974910000|2021-06-29 13:55:10|7458.3|7455.5|7459.8|7457|7459.8|7457|7457.3|7454.5|80
1624974920000|2021-06-29 13:55:20|7460.3|7457.5|7461.8|7459|7461.8|7459|7460.3|7457.5|6
1624974930000|2021-06-29 13:55:30|7461.3|7458.5|7461.3|7458.5|7462.3|7459.5|7461.3|7458.5|11
1624974940000|2021-06-29 13:55:40|7460.8|7458|7462.8|7460|7462.8|7460|7460.8|7458|94
1624974950000|2021-06-29 13:55:50|7463.3|7460.5|7465.3|7462.5|7465.3|7462.5|7463.3|7460.5|73
1624974960000|2021-06-29 13:56:00|7466.3|7463.5|7466.3|7463.5|7466.8|7464|7465.3|7462.5|101
1624974970000|2021-06-29 13:56:10|7465.8|7463|7465.3|7462.5|7466.3|7463.5|7465.3|7462.5|15
1624974980000|2021-06-29 13:56:20|7464.8|7462|7467.3|7464.5|7467.3|7464.5|7464.8|7462|62
1624974990000|2021-06-29 13:56:30|7466.8|7464|7466.3|7463.5|7466.8|7464|7466.3|7463.5|0
1624975000000|2021-06-29 13:56:40|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|79
1624975010000|2021-06-29 13:56:50|7466.8|7464|7466.3|7463.5|7466.8|7464|7466.3|7463.5|9
1624975020000|2021-06-29 13:57:00|7466.8|7464|7464.8|7462|7466.8|7464|7463.3|7460.5|37
1624975030000|2021-06-29 13:57:10|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|2
1624975040000|2021-06-29 13:57:20|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|2
1624975050000|2021-06-29 13:57:30|7465.8|7463|7464.8|7462|7466.3|7463.5|7464.8|7462|11
1624975060000|2021-06-29 13:57:40|7463.8|7461|7463.8|7461|7464.3|7461.5|7463.3|7460.5|22
1624975070000|2021-06-29 13:57:50|||||||||9
1624975080000|2021-06-29 13:58:00|7463.3|7460.5|7465.3|7462.5|7465.3|7462.5|7463.3|7460.5|20
1624975090000|2021-06-29 13:58:10|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.8|7463|2
1624975100000|2021-06-29 13:58:20|7465.8|7463|7465.8|7463|7466.3|7463.5|7465.3|7462.5|7
1624975110000|2021-06-29 13:58:30|7466.3|7463.5|7465.3|7462.5|7466.3|7463.5|7465.3|7462.5|32
1624975120000|2021-06-29 13:58:40|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|2
1624975130000|2021-06-29 13:58:50|7465.3|7462.5|7465.3|7462.5|7465.8|7463|7465.3|7462.5|8
1624975140000|2021-06-29 13:59:00|7465.8|7463|7465.8|7463|7465.8|7463|7465.3|7462.5|21
1624975150000|2021-06-29 13:59:10|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7465.8|7463|2
1624975160000|2021-06-29 13:59:20|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.8|7463|17
1624975170000|2021-06-29 13:59:30|7466.8|7464|7467.3|7464.5|7468.3|7465.5|7466.3|7463.5|15
1624975180000|2021-06-29 13:59:40|||||||||10
1624975190000|2021-06-29 13:59:50|7466.3|7463.5|7464.8|7462|7466.3|7463.5|7464.8|7462|30
1624975200000|2021-06-29 14:00:00|7465.3|7462.5|7464.3|7461.5|7466.3|7463.5|7464.3|7461.5|31
1624975210000|2021-06-29 14:00:10|7464.8|7462|7463.3|7460.5|7465.3|7462.5|7462.8|7460|33
1624975220000|2021-06-29 14:00:20|7463.8|7461|7464.3|7461.5|7464.8|7462|7463.8|7461|11
1624975230000|2021-06-29 14:00:30|7465.3|7462.5|7464.8|7462|7465.8|7463|7464.3|7461.5|23
1624975240000|2021-06-29 14:00:40|7464.3|7461.5|7464.3|7461.5|7465.3|7462.5|7463.8|7461|30
1624975250000|2021-06-29 14:00:50|7464.8|7462|7464.3|7461.5|7464.8|7462|7463.3|7460.5|50
1624975260000|2021-06-29 14:01:00|7463.3|7460.5|7460.3|7457.5|7463.3|7460.5|7458.3|7455.5|129
1624975270000|2021-06-29 14:01:10|7459.3|7456.5|7455.3|7452.5|7459.8|7457|7455.3|7452.5|74
1624975280000|2021-06-29 14:01:20|7454.8|7452|7455.8|7453|7456.3|7453.5|7454.3|7451.5|50
1624975290000|2021-06-29 14:01:30|7455.3|7452.5|7454.8|7452|7456.3|7453.5|7454.3|7451.5|51
1624975300000|2021-06-29 14:01:40|7454.3|7451.5|7455.3|7452.5|7455.3|7452.5|7453.3|7450.5|27
1624975310000|2021-06-29 14:01:50|7456.3|7453.5|7455.8|7453|7456.8|7454|7455.3|7452.5|55
1624975320000|2021-06-29 14:02:00|7455.3|7452.5|7456.8|7454|7456.8|7454|7452.8|7450|86
1624975330000|2021-06-29 14:02:10|7457.3|7454.5|7458.3|7455.5|7458.8|7456|7457.3|7454.5|126
1624975340000|2021-06-29 14:02:20|7458.8|7456|7459.8|7457|7460.3|7457.5|7457.8|7455|91
1624975350000|2021-06-29 14:02:30|7459.3|7456.5|7458.3|7455.5|7459.3|7456.5|7457.8|7455|199
1624975360000|2021-06-29 14:02:40|7458.8|7456|7460.3|7457.5|7460.8|7458|7457.3|7454.5|26
1624975370000|2021-06-29 14:02:50|7460.8|7458|7458.8|7456|7460.8|7458|7457.8|7455|20
1624975380000|2021-06-29 14:03:00|7458.3|7455.5|7459.3|7456.5|7459.8|7457|7456.3|7453.5|41
1624975390000|2021-06-29 14:03:10|7459.8|7457|7459.8|7457|7461.3|7458.5|7459.8|7457|4
1624975400000|2021-06-29 14:03:20|7459.3|7456.5|7459.3|7456.5|7460.3|7457.5|7459.3|7456.5|9
1624975410000|2021-06-29 14:03:30|7458.8|7456|7459.8|7457|7460.3|7457.5|7458.8|7456|34
1624975420000|2021-06-29 14:03:40|7459.3|7456.5|7458.3|7455.5|7459.3|7456.5|7458.3|7455.5|15
1624975430000|2021-06-29 14:03:50|7458.8|7456|7457.8|7455|7458.8|7456|7457.3|7454.5|5
1624975440000|2021-06-29 14:04:00|7457.3|7454.5|7458.3|7455.5|7458.3|7455.5|7456.3|7453.5|31
1624975450000|2021-06-29 14:04:10|7457.3|7454.5|7458.3|7455.5|7458.8|7456|7457.3|7454.5|62
1624975460000|2021-06-29 14:04:20|7457.8|7455|7459.3|7456.5|7459.3|7456.5|7457.8|7455|4
1624975470000|2021-06-29 14:04:30|7460.3|7457.5|7459.3|7456.5|7460.3|7457.5|7459.3|7456.5|6
1624975480000|2021-06-29 14:04:40|7458.8|7456|7459.3|7456.5|7459.3|7456.5|7458.3|7455.5|7
1624975490000|2021-06-29 14:04:50|7458.8|7456|7460.3|7457.5|7460.3|7457.5|7458.8|7456|4
1624975500000|2021-06-29 14:05:00|7459.8|7457|7462.8|7460|7462.8|7460|7459.3|7456.5|63
1624975510000|2021-06-29 14:05:10|7463.3|7460.5|7461.8|7459|7463.3|7460.5|7461.3|7458.5|9
1624975520000|2021-06-29 14:05:20|7462.3|7459.5|7461.8|7459|7462.8|7460|7461.3|7458.5|10
1624975530000|2021-06-29 14:05:30|7462.3|7459.5|7462.3|7459.5|7462.8|7460|7462.3|7459.5|81
1624975540000|2021-06-29 14:05:40|7463.3|7460.5|7464.8|7462|7465.3|7462.5|7462.3|7459.5|82
1624975550000|2021-06-29 14:05:50|7464.3|7461.5|7465.3|7462.5|7467.3|7464.5|7464.3|7461.5|55
1624975560000|2021-06-29 14:06:00|7464.8|7462|7466.3|7463.5|7466.3|7463.5|7464.3|7461.5|17
1624975570000|2021-06-29 14:06:10|7465.8|7463|7464.3|7461.5|7466.3|7463.5|7464.3|7461.5|16
1624975580000|2021-06-29 14:06:20|7464.8|7462|7464.3|7461.5|7464.8|7462|7464.3|7461.5|15
1624975590000|2021-06-29 14:06:30|7463.3|7460.5|7460.8|7458|7463.3|7460.5|7460.3|7457.5|31
1624975600000|2021-06-29 14:06:40|7461.3|7458.5|7461.3|7458.5|7461.8|7459|7461.3|7458.5|6
1624975610000|2021-06-29 14:06:50|7461.8|7459|7461.8|7459|7462.3|7459.5|7461.3|7458.5|67
1624975620000|2021-06-29 14:07:00|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7460.3|7457.5|16
1624975630000|2021-06-29 14:07:10|7462.3|7459.5|7463.3|7460.5|7463.3|7460.5|7461.8|7459|7
1624975640000|2021-06-29 14:07:20|7462.8|7460|7460.3|7457.5|7462.8|7460|7460.3|7457.5|25
1624975650000|2021-06-29 14:07:30|7461.3|7458.5|7460.3|7457.5|7461.3|7458.5|7460.3|7457.5|15
1624975660000|2021-06-29 14:07:40|7460.8|7458|7460.3|7457.5|7461.3|7458.5|7459.3|7456.5|28
1624975670000|2021-06-29 14:07:50|7460.8|7458|7462.3|7459.5|7462.3|7459.5|7460.8|7458|27
1624975680000|2021-06-29 14:08:00|7463.3|7460.5|7461.8|7459|7463.3|7460.5|7461.3|7458.5|301
1624975690000|2021-06-29 14:08:10|7461.3|7458.5|7461.8|7459|7462.3|7459.5|7460.3|7457.5|64
1624975700000|2021-06-29 14:08:20|7461.3|7458.5|7461.3|7458.5|7461.8|7459|7460.8|7458|49
1624975710000|2021-06-29 14:08:30|7462.3|7459.5|7463.3|7460.5|7463.3|7460.5|7462.3|7459.5|421
1624975720000|2021-06-29 14:08:40|7462.8|7460|7460.3|7457.5|7462.8|7460|7460.3|7457.5|14
1624975730000|2021-06-29 14:08:50|7459.8|7457|7459.3|7456.5|7460.3|7457.5|7459.3|7456.5|12
1624975740000|2021-06-29 14:09:00|7459.8|7457|7459.3|7456.5|7460.3|7457.5|7459.3|7456.5|40
1624975750000|2021-06-29 14:09:10|7459.8|7457|7458.3|7455.5|7460.3|7457.5|7458.3|7455.5|147
1624975760000|2021-06-29 14:09:20|7458.8|7456|7459.8|7457|7460.3|7457.5|7458.3|7455.5|15
1624975770000|2021-06-29 14:09:30|7460.3|7457.5|7461.3|7458.5|7461.3|7458.5|7459.8|7457|9
1624975780000|2021-06-29 14:09:40|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|6
1624975790000|2021-06-29 14:09:50|7459.3|7456.5|7457.3|7454.5|7459.3|7456.5|7457.3|7454.5|119
1624975800000|2021-06-29 14:10:00|7457.8|7455|7458.3|7455.5|7458.8|7456|7457.3|7454.5|7
1624975810000|2021-06-29 14:10:10|7457.8|7455|7455.8|7453|7457.8|7455|7455.3|7452.5|10
1624975820000|2021-06-29 14:10:20|7455.3|7452.5|7454.8|7452|7455.3|7452.5|7454.3|7451.5|37
1624975830000|2021-06-29 14:10:30|7454.3|7451.5|7452.8|7450|7454.8|7452|7452.8|7450|10
1624975840000|2021-06-29 14:10:40|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7451.3|7448.5|54
1624975850000|2021-06-29 14:10:50|7453.8|7451|7452.3|7449.5|7455.3|7452.5|7452.3|7449.5|51
1624975860000|2021-06-29 14:11:00|7451.8|7449|7447.3|7444.5|7451.8|7449|7447.3|7444.5|146
1624975870000|2021-06-29 14:11:10|7447.8|7445|7445.3|7442.5|7447.8|7445|7445.3|7442.5|52
1624975880000|2021-06-29 14:11:20|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|26
1624975890000|2021-06-29 14:11:30|7444.8|7442|7444.8|7442|7446.3|7443.5|7444.3|7441.5|616
1624975900000|2021-06-29 14:11:40|7445.3|7442.5|7445.3|7442.5|7446.3|7443.5|7444.3|7441.5|155
1624975910000|2021-06-29 14:11:50|7445.8|7443|7446.8|7444|7447.8|7445|7445.3|7442.5|269
1624975920000|2021-06-29 14:12:00|7446.3|7443.5|7446.3|7443.5|7447.3|7444.5|7445.3|7442.5|78
1624975930000|2021-06-29 14:12:10|7445.8|7443|7446.8|7444|7446.8|7444|7445.8|7443|10
1624975940000|2021-06-29 14:12:20|7446.3|7443.5|7446.8|7444|7447.3|7444.5|7446.3|7443.5|10
1624975950000|2021-06-29 14:12:30|7447.3|7444.5|7449.3|7446.5|7449.3|7446.5|7447.3|7444.5|157
1624975960000|2021-06-29 14:12:40|7450.3|7447.5|7450.3|7447.5|7451.3|7448.5|7450.3|7447.5|30
1624975970000|2021-06-29 14:12:50|7449.3|7446.5|7450.3|7447.5|7450.3|7447.5|7447.3|7444.5|170
1624975980000|2021-06-29 14:13:00|7449.8|7447|7448.3|7445.5|7449.8|7447|7448.3|7445.5|10
1624975990000|2021-06-29 14:13:10|7447.8|7445|7446.8|7444|7447.8|7445|7446.8|7444|15
1624976000000|2021-06-29 14:13:20|7447.3|7444.5|7447.3|7444.5|7448.3|7445.5|7447.3|7444.5|11
1624976010000|2021-06-29 14:13:30|7447.8|7445|7447.3|7444.5|7448.3|7445.5|7447.3|7444.5|39
1624976020000|2021-06-29 14:13:40|7447.8|7445|7447.3|7444.5|7447.8|7445|7447.3|7444.5|70
1624976030000|2021-06-29 14:13:50|7447.8|7445|7450.3|7447.5|7450.3|7447.5|7447.8|7445|38
1624976040000|2021-06-29 14:14:00|7449.8|7447|7449.3|7446.5|7450.3|7447.5|7449.3|7446.5|12
1624976050000|2021-06-29 14:14:10|7449.8|7447|7450.3|7447.5|7450.8|7448|7449.8|7447|5
1624976060000|2021-06-29 14:14:20|7449.8|7447|7448.3|7445.5|7450.3|7447.5|7448.3|7445.5|54
1624976070000|2021-06-29 14:14:30|7447.8|7445|7447.3|7444.5|7447.8|7445|7447.3|7444.5|13
1624976080000|2021-06-29 14:14:40|7447.8|7445|7448.3|7445.5|7448.3|7445.5|7447.3|7444.5|14
1624976090000|2021-06-29 14:14:50|7449.3|7446.5|7449.8|7447|7449.8|7447|7449.3|7446.5|100
1624976100000|2021-06-29 14:15:00|7450.3|7447.5|7450.3|7447.5|7453.3|7450.5|7450.3|7447.5|36
1624976110000|2021-06-29 14:15:10|7449.3|7446.5|7447.3|7444.5|7450.3|7447.5|7447.3|7444.5|36
1624976120000|2021-06-29 14:15:20|7447.8|7445|7448.3|7445.5|7448.8|7446|7447.3|7444.5|3
1624976130000|2021-06-29 14:15:30|7448.8|7446|7448.8|7446|7449.8|7447|7448.8|7446|11
1624976140000|2021-06-29 14:15:40|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7448.8|7446|0
1624976150000|2021-06-29 14:15:50|7447.8|7445|7449.3|7446.5|7449.3|7446.5|7447.8|7445|15
1624976160000|2021-06-29 14:16:00|7449.8|7447|7450.3|7447.5|7451.3|7448.5|7449.8|7447|32
1624976170000|2021-06-29 14:16:10|7449.8|7447|7448.8|7446|7450.3|7447.5|7448.8|7446|3
1624976180000|2021-06-29 14:16:20|7448.3|7445.5|7448.3|7445.5|7448.8|7446|7448.3|7445.5|5
1624976190000|2021-06-29 14:16:30|7448.8|7446|7448.3|7445.5|7448.8|7446|7447.3|7444.5|12
1624976200000|2021-06-29 14:16:40|7447.3|7444.5|7448.3|7445.5|7448.3|7445.5|7446.3|7443.5|59
1624976210000|2021-06-29 14:16:50|7448.8|7446|7448.3|7445.5|7449.3|7446.5|7448.3|7445.5|1
1624976220000|2021-06-29 14:17:00|7448.8|7446|7450.8|7448|7450.8|7448|7448.8|7446|30
1624976230000|2021-06-29 14:17:10|7451.3|7448.5|7451.3|7448.5|7452.8|7450|7450.8|7448|28
1624976240000|2021-06-29 14:17:20|7451.8|7449|7452.3|7449.5|7454.3|7451.5|7451.8|7449|16
1624976250000|2021-06-29 14:17:30|7451.3|7448.5|7449.8|7447|7451.8|7449|7449.3|7446.5|29
1624976260000|2021-06-29 14:17:40|7450.3|7447.5|7450.3|7447.5|7451.3|7448.5|7450.3|7447.5|27
1624976270000|2021-06-29 14:17:50|7450.8|7448|7452.8|7450|7453.8|7451|7450.8|7448|110
1624976280000|2021-06-29 14:18:00|7453.3|7450.5|7454.3|7451.5|7455.3|7452.5|7452.8|7450|21
1624976290000|2021-06-29 14:18:10|7454.8|7452|7455.3|7452.5|7455.3|7452.5|7454.8|7452|1
1624976300000|2021-06-29 14:18:20|7455.8|7453|7455.8|7453|7456.3|7453.5|7455.8|7453|8
1624976310000|2021-06-29 14:18:30|7457.3|7454.5|7455.8|7453|7457.3|7454.5|7455.8|7453|6
1624976320000|2021-06-29 14:18:40|7456.3|7453.5|7454.8|7452|7456.3|7453.5|7454.8|7452|4
1624976330000|2021-06-29 14:18:50|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7454.8|7452|5
1624976340000|2021-06-29 14:19:00|7454.8|7452|7455.3|7452.5|7455.9|7453|7454.3|7451.5|5
1624976350000|2021-06-29 14:19:10|7455.8|7453|7455.8|7453|7456.8|7454|7455.3|7452.5|10
1624976360000|2021-06-29 14:19:20|7455.3|7452.5|7456.3|7453.5|7456.8|7454|7455.3|7452.5|92
1624976370000|2021-06-29 14:19:30|7455.8|7453|7454.8|7452|7455.8|7453|7454.8|7452|9
1624976380000|2021-06-29 14:19:40|7455.3|7452.5|7454.8|7452|7455.3|7452.5|7454.8|7452|2
1624976390000|2021-06-29 14:19:50|7454.3|7451.5|7454.3|7451.5|7454.8|7452|7453.3|7450.5|32
1624976400000|2021-06-29 14:20:00|7453.3|7450.5|7451.3|7448.5|7453.8|7451|7451.3|7448.5|8
1624976410000|2021-06-29 14:20:10|7451.8|7449|7452.3|7449.5|7452.8|7450|7450.3|7447.5|12
1624976420000|2021-06-29 14:20:20|7452.8|7450|7452.8|7450|7453.3|7450.5|7452.3|7449.5|8
1624976430000|2021-06-29 14:20:30|7452.3|7449.5|7452.8|7450|7452.8|7450|7451.8|7449|3
1624976440000|2021-06-29 14:20:40|7453.3|7450.5|7456.3|7453.5|7456.3|7453.5|7453.3|7450.5|19
1624976450000|2021-06-29 14:20:50|7456.8|7454|7455.3|7452.5|7456.8|7454|7455.3|7452.5|13
1624976460000|2021-06-29 14:21:00|7456.3|7453.5|7455.8|7453|7456.3|7453.5|7455.3|7452.5|25
1624976470000|2021-06-29 14:21:10|7455.3|7452.5|7455.3|7452.5|7456.8|7454|7454.3|7451.5|23
1624976480000|2021-06-29 14:21:20|7454.8|7452|7453.8|7451|7454.8|7452|7452.8|7450|2
1624976490000|2021-06-29 14:21:30|7453.3|7450.5|7453.3|7450.5|7454.8|7452|7453.3|7450.5|22
1624976500000|2021-06-29 14:21:40|7452.3|7449.5|7452.3|7449.5|7452.8|7450|7452.3|7449.5|144
1624976510000|2021-06-29 14:21:50|7451.8|7449|7451.3|7448.5|7452.3|7449.5|7451.3|7448.5|59
1624976520000|2021-06-29 14:22:00|7451.8|7449|7451.8|7449|7452.3|7449.5|7450.3|7447.5|63
1624976530000|2021-06-29 14:22:10|7452.3|7449.5|7453.3|7450.5|7453.8|7451|7452.3|7449.5|13
1624976540000|2021-06-29 14:22:20|7453.8|7451|7453.3|7450.5|7454.8|7452|7453.3|7450.5|18
1624976550000|2021-06-29 14:22:30|7452.8|7450|7452.3|7449.5|7454.3|7451.5|7452.3|7449.5|52
1624976560000|2021-06-29 14:22:40|7452.8|7450|7451.8|7449|7452.8|7450|7451.3|7448.5|10
1624976570000|2021-06-29 14:22:50|7452.3|7449.5|7451.8|7449|7453.3|7450.5|7451.3|7448.5|11
1624976580000|2021-06-29 14:23:00|7451.3|7448.5|7452.3|7449.5|7452.3|7449.5|7451.3|7448.5|2
1624976590000|2021-06-29 14:23:10|7451.8|7449|7451.8|7449|7451.8|7449|7451.3|7448.5|27
1624976600000|2021-06-29 14:23:20|7451.3|7448.5|7452.3|7449.5|7452.3|7449.5|7451.3|7448.5|1
1624976610000|2021-06-29 14:23:30|7453.8|7451|7452.8|7450|7453.8|7451|7452.3|7449.5|7
1624976620000|2021-06-29 14:23:40|7452.3|7449.5|7453.3|7450.5|7453.3|7450.5|7452.3|7449.5|4
1624976630000|2021-06-29 14:23:50|||||||||7
1624976640000|2021-06-29 14:24:00|7453.8|7451|7454.8|7452|7455.3|7452.5|7453.3|7450.5|33
1624976650000|2021-06-29 14:24:10|7454.3|7451.5|7455.3|7452.5|7455.3|7452.5|7453.8|7451|5
1624976660000|2021-06-29 14:24:20|7454.3|7451.5|7453.3|7450.5|7454.3|7451.5|7453.3|7450.5|11
1624976670000|2021-06-29 14:24:30|7452.8|7450|7454.3|7451.5|7454.3|7451.5|7452.8|7450|8
1624976680000|2021-06-29 14:24:40|7454.8|7452|7453.8|7451|7454.8|7452|7453.3|7450.5|5
1624976690000|2021-06-29 14:24:50|7453.3|7450.5|7453.8|7451|7453.8|7451|7453.3|7450.5|4
1624976700000|2021-06-29 14:25:00|7453.3|7450.5|7454.8|7452|7455.3|7452.5|7453.3|7450.5|5
1624976710000|2021-06-29 14:25:10|7455.3|7452.5|7457.3|7454.5|7457.3|7454.5|7455.3|7452.5|14
1624976720000|2021-06-29 14:25:20|7456.8|7454|7456.3|7453.5|7456.8|7454|7455.3|7452.5|7
1624976730000|2021-06-29 14:25:30|7455.8|7453|7455.8|7453|7455.8|7453|7454.8|7452|12
1624976740000|2021-06-29 14:25:40|7455.3|7452.5|7456.8|7454|7457.3|7454.5|7455.3|7452.5|48
1624976750000|2021-06-29 14:25:50|7456.3|7453.5|7457.3|7454.5|7457.3|7454.5|7456.3|7453.5|34
1624976760000|2021-06-29 14:26:00|7456.3|7453.5|7457.3|7454.5|7457.3|7454.5|7456.3|7453.5|24
1624976770000|2021-06-29 14:26:10|7456.3|7453.5|7457.3|7454.5|7457.3|7454.5|7456.3|7453.5|23
1624976780000|2021-06-29 14:26:20|7457.8|7455|7457.8|7455|7458.8|7456|7457.3|7454.5|31
1624976790000|2021-06-29 14:26:30|7457.3|7454.5|7458.3|7455.5|7458.3|7455.5|7457.3|7454.5|61
1624976800000|2021-06-29 14:26:40|7459.2|7456.4|7459.3|7456.5|7459.8|7457|7458.3|7455.5|37
1624976810000|2021-06-29 14:26:50|7458.3|7455.5|7460.8|7458|7460.8|7458|7458.3|7455.5|100
1624976820000|2021-06-29 14:27:00|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|21
1624976830000|2021-06-29 14:27:10|7460.8|7458|7460.3|7457.5|7461.3|7458.5|7459.3|7456.5|56
1624976840000|2021-06-29 14:27:20|||||||||2
1624976850000|2021-06-29 14:27:30|7459.3|7456.5|7460.3|7457.5|7460.3|7457.5|7459.3|7456.5|64
1624976860000|2021-06-29 14:27:40|7459.3|7456.5|7459.3|7456.5|7460.3|7457.5|7459.3|7456.5|61
1624976870000|2021-06-29 14:27:50|7458.8|7456|7456.3|7453.5|7459.3|7456.5|7456.3|7453.5|75
1624976880000|2021-06-29 14:28:00|7456.8|7454|7454.3|7451.5|7456.8|7454|7454.3|7451.5|13
1624976890000|2021-06-29 14:28:10|7454.8|7452|7454.3|7451.5|7455.3|7452.5|7454.3|7451.5|9
1624976900000|2021-06-29 14:28:20|7454.8|7452|7455.3|7452.5|7455.8|7453|7454.8|7452|27
1624976910000|2021-06-29 14:28:30|7455.7|7452.9|7454.8|7452|7455.7|7452.9|7454.8|7452|16
1624976920000|2021-06-29 14:28:40|7455.2|7452.4|7455.7|7452.9|7455.8|7453|7454.8|7452|3
1624976930000|2021-06-29 14:28:50|7456.2|7453.4|7456.3|7453.5|7456.3|7453.5|7456.2|7453.4|0
1624976940000|2021-06-29 14:29:00|7455.8|7453|7454.8|7452|7455.8|7453|7454.3|7451.5|14
1624976950000|2021-06-29 14:29:10|7455.3|7452.5|7456.3|7453.5|7457.2|7454.4|7455.3|7452.5|23
1624976960000|2021-06-29 14:29:20|7456.2|7453.4|7455.3|7452.5|7456.3|7453.5|7455.3|7452.5|101
1624976970000|2021-06-29 14:29:30|7455.7|7452.9|7455.3|7452.5|7455.7|7452.9|7455.3|7452.5|78
1624976980000|2021-06-29 14:29:40|7455.2|7452.4|7455.3|7452.5|7455.3|7452.5|7454.3|7451.5|14
1624976990000|2021-06-29 14:29:50|7455.8|7453|7454.8|7452|7456.2|7453.4|7454.3|7451.5|20
1624977000000|2021-06-29 14:30:00|7455.3|7452.5|7458.3|7455.5|7458.3|7455.5|7455.3|7452.5|46
1624977010000|2021-06-29 14:30:10|7459.3|7456.5|7455.8|7453|7459.3|7456.5|7455.8|7453|28
1624977020000|2021-06-29 14:30:20|7456.2|7453.4|7456.3|7453.5|7456.8|7454|7456.2|7453.4|97
1624977030000|2021-06-29 14:30:30|7455.8|7453|7457.3|7454.5|7457.3|7454.5|7455.3|7452.5|23
1624977040000|2021-06-29 14:30:40|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|10
1624977050000|2021-06-29 14:30:50|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|3
1624977060000|2021-06-29 14:31:00|7459.7|7456.9|7457.3|7454.5|7459.7|7456.9|7457.3|7454.5|20
1624977070000|2021-06-29 14:31:10|7457.7|7454.9|7457.3|7454.5|7459.3|7456.5|7457.3|7454.5|20
1624977080000|2021-06-29 14:31:20|7457.7|7454.9|7457.2|7454.4|7457.7|7454.9|7456.3|7453.5|14
1624977090000|2021-06-29 14:31:30|7457.3|7454.5|7456.2|7453.4|7457.3|7454.5|7455.7|7452.9|32
1624977100000|2021-06-29 14:31:40|7456.3|7453.5|7457.3|7454.5|7457.3|7454.5|7455.8|7453|36
1624977110000|2021-06-29 14:31:50|7456.8|7454|7457.3|7454.5|7457.3|7454.5|7456.8|7454|6
1624977120000|2021-06-29 14:32:00|7458.7|7455.9|7458.8|7456|7458.8|7456|7458.3|7455.5|6
1624977130000|2021-06-29 14:32:10|7458.3|7455.5|7458.8|7456|7459.3|7456.5|7457.7|7454.9|20
1624977140000|2021-06-29 14:32:20|7458.3|7455.5|7455.8|7453|7458.3|7455.5|7455.8|7453|333
1624977150000|2021-06-29 14:32:30|7456.3|7453.5|7455.3|7452.5|7456.3|7453.5|7455.3|7452.5|44
1624977160000|2021-06-29 14:32:40|7455.8|7453|7455.8|7453|7456.3|7453.5|7455.3|7452.5|20
1624977170000|2021-06-29 14:32:50|7455.3|7452.5|7456.3|7453.5|7457.3|7454.5|7454.8|7452|62
1624977180000|2021-06-29 14:33:00|7455.8|7453|7453.8|7451|7455.8|7453|7453.3|7450.5|290
1624977190000|2021-06-29 14:33:10|7453.3|7450.5|7454.3|7451.5|7454.3|7451.5|7453.3|7450.5|12
1624977200000|2021-06-29 14:33:20|7453.8|7451|7454.2|7451.4|7454.2|7451.4|7450.3|7447.5|66
1624977210000|2021-06-29 14:33:30|7453.3|7450.5|7454.3|7451.5|7454.8|7452|7453.3|7450.5|13
1624977220000|2021-06-29 14:33:40|7453.7|7450.9|7454.2|7451.4|7454.2|7451.4|7453.3|7450.5|8
1624977230000|2021-06-29 14:33:50|7454.3|7451.5|7453.3|7450.5|7454.3|7451.5|7453.3|7450.5|8
1624977240000|2021-06-29 14:34:00|7452.3|7449.5|7452.2|7449.4|7452.8|7450|7451.3|7448.5|21
1624977250000|2021-06-29 14:34:10|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|3
1624977260000|2021-06-29 14:34:20|||||||||2
1624977270000|2021-06-29 14:34:30|7452.2|7449.4|7453.2|7450.4|7453.3|7450.5|7452.2|7449.4|20
1624977280000|2021-06-29 14:34:40|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7453.8|7451|345
1624977290000|2021-06-29 14:34:50|7454.7|7451.9|7455.2|7452.4|7455.2|7452.4|7454.7|7451.9|33
1624977300000|2021-06-29 14:35:00|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.2|7452.4|13
1624977310000|2021-06-29 14:35:10|7455.2|7452.4|7455.2|7452.4|7455.7|7452.9|7455.2|7452.4|26
1624977320000|2021-06-29 14:35:20|7454.2|7451.4|7454.2|7451.4|7455.2|7452.4|7454.2|7451.4|37
1624977330000|2021-06-29 14:35:30|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7452.2|7449.4|91
1624977340000|2021-06-29 14:35:40|7453.7|7450.9|7453.7|7450.9|7454.2|7451.4|7453.2|7450.4|23
1624977350000|2021-06-29 14:35:50|||||||||22
1624977360000|2021-06-29 14:36:00|7453.2|7450.4|7453.2|7450.4|7453.7|7450.9|7453.2|7450.4|13
1624977380000|2021-06-29 14:36:20|7451.2|7448.4|7450.3|7447.5|7452.2|7449.4|7450.3|7447.5|45
1624977390000|2021-06-29 14:36:30|7450.2|7447.4|7451.3|7448.5|7451.7|7448.9|7450.2|7447.4|300
1624977400000|2021-06-29 14:36:40|7451.2|7448.4|7453.2|7450.4|7454.2|7451.4|7451.2|7448.4|18
1624977410000|2021-06-29 14:36:50|7452.7|7449.9|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|84
1624977420000|2021-06-29 14:37:00|7451.8|7449|7452.2|7449.4|7452.2|7449.4|7451.7|7448.9|4
1624977430000|2021-06-29 14:37:10|7453.2|7450.4|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|12
1624977440000|2021-06-29 14:37:20|7452.7|7449.9|7452.2|7449.4|7452.7|7449.9|7451.7|7448.9|4
1624977450000|2021-06-29 14:37:30|7451.7|7448.9|7451.2|7448.4|7452.2|7449.4|7450.7|7447.9|9
1624977460000|2021-06-29 14:37:40|7450.7|7447.9|7451.2|7448.4|7451.2|7448.4|7450.7|7447.9|4
1624977470000|2021-06-29 14:37:50|7450.7|7447.9|7451.2|7448.4|7451.2|7448.4|7450.2|7447.4|21
1624977480000|2021-06-29 14:38:00|7450.7|7447.9|7453.7|7450.9|7454.2|7451.4|7450.7|7447.9|32
1624977490000|2021-06-29 14:38:10|7453.2|7450.4|7450.2|7447.4|7453.2|7450.4|7450.2|7447.4|79
1624977500000|2021-06-29 14:38:20|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|17
1624977510000|2021-06-29 14:38:30|7449.2|7446.4|7448.3|7445.5|7449.2|7446.4|7448.2|7445.4|21
1624977520000|2021-06-29 14:38:40|7449.2|7446.4|7448.7|7445.9|7449.2|7446.4|7448.7|7445.9|54
1624977530000|2021-06-29 14:38:50|7449.2|7446.4|7448.2|7445.4|7449.2|7446.4|7447.2|7444.4|82
1624977540000|2021-06-29 14:39:00|7448.3|7445.5|7448.7|7445.9|7449.2|7446.4|7448.2|7445.4|87
1624977550000|2021-06-29 14:39:10|7449.2|7446.4|7450.3|7447.5|7450.8|7448|7448.8|7446|52
1624977560000|2021-06-29 14:39:20|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7449.8|7447|96
1624977570000|2021-06-29 14:39:30|7450.3|7447.5|7451.8|7449|7452.2|7449.4|7450.3|7447.5|28
1624977580000|2021-06-29 14:39:40|7452.2|7449.4|7451.8|7449|7452.2|7449.4|7451.3|7448.5|70
1624977590000|2021-06-29 14:39:50|7452.2|7449.4|7452.3|7449.5|7453.2|7450.4|7452.2|7449.4|12
1624977600000|2021-06-29 14:40:00|7452.2|7449.4|7452.2|7449.4|7452.7|7449.9|7450.8|7448|103
1624977610000|2021-06-29 14:40:10|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|19
1624977620000|2021-06-29 14:40:20|7452.2|7449.4|7456.3|7453.5|7456.3|7453.5|7452.2|7449.4|94
1624977630000|2021-06-29 14:40:30|7456.8|7454|7455.8|7453|7457.2|7454.4|7455.2|7452.4|86
1624977640000|2021-06-29 14:40:40|7456.2|7453.4|7453.7|7450.9|7456.2|7453.4|7453.7|7450.9|28
1624977650000|2021-06-29 14:40:50|7454.2|7451.4|7452.7|7449.9|7454.7|7451.9|7452.2|7449.4|19
1624977660000|2021-06-29 14:41:00|7452.2|7449.4|7451.2|7448.4|7452.2|7449.4|7451.2|7448.4|56
1624977670000|2021-06-29 14:41:10|7450.7|7447.9|7449.7|7446.9|7450.7|7447.9|7449.2|7446.4|8
1624977680000|2021-06-29 14:41:20|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7449.7|7446.9|23
1624977690000|2021-06-29 14:41:30|7449.7|7446.9|7449.2|7446.4|7450.2|7447.4|7449.2|7446.4|6
1624977700000|2021-06-29 14:41:40|7450.2|7447.4|7451.7|7448.9|7452.2|7449.4|7450.2|7447.4|15
1624977710000|2021-06-29 14:41:50|7451.2|7448.4|7450.2|7447.4|7451.2|7448.4|7450.2|7447.4|7
1624977720000|2021-06-29 14:42:00|7449.7|7446.9|7449.2|7446.4|7450.7|7447.9|7449.2|7446.4|18
1624977730000|2021-06-29 14:42:10|7448.2|7445.4|7447.2|7444.4|7448.2|7445.4|7447.2|7444.4|35
1624977740000|2021-06-29 14:42:20|7446.8|7444|7447.2|7444.4|7448.2|7445.4|7445.2|7442.4|86
1624977750000|2021-06-29 14:42:30|7447.7|7444.9|7448.2|7445.4|7448.2|7445.4|7447.7|7444.9|2
1624977760000|2021-06-29 14:42:40|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|12
1624977770000|2021-06-29 14:42:50|7450.2|7447.4|7450.2|7447.4|7450.7|7447.9|7450.2|7447.4|79
1624977780000|2021-06-29 14:43:00|7450.7|7447.9|7451.2|7448.4|7452.2|7449.4|7450.2|7447.4|16
1624977790000|2021-06-29 14:43:10|7450.7|7447.9|7450.2|7447.4|7450.7|7447.9|7450.2|7447.4|1
1624977800000|2021-06-29 14:43:20|7450.7|7447.9|7450.7|7447.9|7451.2|7448.4|7450.7|7447.9|25
1624977810000|2021-06-29 14:43:30|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|4
1624977820000|2021-06-29 14:43:40|7450.7|7447.9|7449.2|7446.4|7450.7|7447.9|7449.2|7446.4|9
1624977830000|2021-06-29 14:43:50|7448.2|7445.4|7447.7|7444.9|7449.2|7446.4|7447.7|7444.9|42
1624977840000|2021-06-29 14:44:00|7448.7|7445.9|7447.2|7444.4|7448.7|7445.9|7446.7|7443.9|31
1624977850000|2021-06-29 14:44:10|7448.2|7445.4|7447.7|7444.9|7448.2|7445.4|7447.2|7444.4|7
1624977860000|2021-06-29 14:44:20|7447.2|7444.4|7448.2|7445.4|7448.7|7445.9|7446.8|7444|38
1624977870000|2021-06-29 14:44:30|7447.2|7444.4|7449.2|7446.4|7449.2|7446.4|7447.2|7444.4|11
1624977880000|2021-06-29 14:44:40|7448.7|7445.9|7449.2|7446.4|7449.2|7446.4|7448.7|7445.9|2
1624977890000|2021-06-29 14:44:50|7449.7|7446.9|7450.2|7447.4|7450.2|7447.4|7449.2|7446.4|6
1624977900000|2021-06-29 14:45:00|7450.7|7447.9|7453.2|7450.4|7453.7|7450.9|7450.7|7447.9|178
1624977910000|2021-06-29 14:45:10|7453.7|7450.9|7451.7|7448.9|7453.7|7450.9|7451.2|7448.4|15
1624977920000|2021-06-29 14:45:20|7451.2|7448.4|7451.2|7448.4|7451.7|7448.9|7451.2|7448.4|11
1624977930000|2021-06-29 14:45:30|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.2|7448.4|4
1624977940000|2021-06-29 14:45:40|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|22
1624977950000|2021-06-29 14:45:50|7451.7|7448.9|7451.2|7448.4|7451.7|7448.9|7451.2|7448.4|3
1624977960000|2021-06-29 14:46:00|7450.7|7447.9|7451.2|7448.4|7451.2|7448.4|7450.7|7447.9|6
1624977970000|2021-06-29 14:46:10|7450.7|7447.9|7451.2|7448.4|7451.2|7448.4|7450.2|7447.4|3
1624977980000|2021-06-29 14:46:20|||||||||1
1624977990000|2021-06-29 14:46:30|7452.2|7449.4|7451.2|7448.4|7453.2|7450.4|7451.2|7448.4|17
1624978000000|2021-06-29 14:46:40|7450.2|7447.4|7448.2|7445.4|7450.2|7447.4|7448.2|7445.4|20
1624978010000|2021-06-29 14:46:50|7447.7|7444.9|7447.7|7444.9|7448.2|7445.4|7447.2|7444.4|13
1624978020000|2021-06-29 14:47:00|7448.2|7445.4|7448.7|7445.9|7448.7|7445.9|7447.2|7444.4|8
1624978030000|2021-06-29 14:47:10|7449.2|7446.4|7448.2|7445.4|7449.2|7446.4|7447.7|7444.9|2
1624978040000|2021-06-29 14:47:20|7448.7|7445.9|7450.2|7447.4|7450.2|7447.4|7448.7|7445.9|9
1624978050000|2021-06-29 14:47:30|7450.7|7447.9|7449.7|7446.9|7450.7|7447.9|7449.7|7446.9|44
1624978060000|2021-06-29 14:47:40|7450.2|7447.4|7448.7|7445.9|7450.2|7447.4|7448.7|7445.9|7
1624978070000|2021-06-29 14:47:50|7448.2|7445.4|7450.2|7447.4|7450.7|7447.9|7448.2|7445.4|7
1624978080000|2021-06-29 14:48:00|7450.7|7447.9|7450.2|7447.4|7450.7|7447.9|7449.7|7446.9|6
1624978090000|2021-06-29 14:48:10|7449.7|7446.9|7448.7|7445.9|7450.2|7447.4|7448.2|7445.4|27
1624978100000|2021-06-29 14:48:20|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|2
1624978110000|2021-06-29 14:48:30|7449.2|7446.4|7450.2|7447.4|7450.2|7447.4|7449.2|7446.4|5
1624978120000|2021-06-29 14:48:40|7449.7|7446.9|7449.7|7446.9|7450.2|7447.4|7449.7|7446.9|6
1624978130000|2021-06-29 14:48:50|7449.2|7446.4|7449.7|7446.9|7449.7|7446.9|7449.2|7446.4|13
1624978140000|2021-06-29 14:49:00|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|7448.7|7445.9|6
1624978150000|2021-06-29 14:49:10|7448.7|7445.9|7452.7|7449.9|7452.7|7449.9|7448.7|7445.9|53
1624978160000|2021-06-29 14:49:20|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7451.7|7448.9|13
1624978170000|2021-06-29 14:49:30|7453.7|7450.9|7454.7|7451.9|7455.2|7452.4|7453.2|7450.4|26
1624978180000|2021-06-29 14:49:40|7455.2|7452.4|7456.2|7453.4|7457.7|7454.9|7455.2|7452.4|115
1624978190000|2021-06-29 14:49:50|7456.7|7453.9|7456.7|7453.9|7457.2|7454.4|7456.7|7453.9|44
1624978200000|2021-06-29 14:50:00|7457.2|7454.4|7456.7|7453.9|7457.2|7454.4|7455.7|7452.9|53
1624978210000|2021-06-29 14:50:10|7457.2|7454.4|7455.2|7452.4|7457.2|7454.4|7454.7|7451.9|16
1624978220000|2021-06-29 14:50:20|7455.7|7452.9|7456.2|7453.4|7456.2|7453.4|7454.2|7451.4|21
1624978230000|2021-06-29 14:50:30|7455.7|7452.9|7455.2|7452.4|7456.2|7453.4|7455.2|7452.4|4
1624978240000|2021-06-29 14:50:40|7455.7|7452.9|7454.7|7451.9|7455.7|7452.9|7454.7|7451.9|66
1624978250000|2021-06-29 14:50:50|7454.2|7451.4|7453.2|7450.4|7455.2|7452.4|7452.2|7449.4|4
1624978260000|2021-06-29 14:51:00|7453.7|7450.9|7452.7|7449.9|7453.7|7450.9|7452.2|7449.4|16
1624978270000|2021-06-29 14:51:10|7453.2|7450.4|7452.7|7449.9|7453.2|7450.4|7451.2|7448.4|227
1624978280000|2021-06-29 14:51:20|7453.2|7450.4|7452.2|7449.4|7453.2|7450.4|7451.2|7448.4|10
1624978290000|2021-06-29 14:51:30|7450.7|7447.9|7451.2|7448.4|7452.2|7449.4|7450.7|7447.9|318
1624978300000|2021-06-29 14:51:40|7452.2|7449.4|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|15
1624978310000|2021-06-29 14:51:50|7451.7|7448.9|7451.7|7448.9|7452.2|7449.4|7451.2|7448.4|13
1624978320000|2021-06-29 14:52:00|7451.2|7448.4|7451.2|7448.4|7452.2|7449.4|7451.2|7448.4|28
1624978330000|2021-06-29 14:52:10|7450.2|7447.4|7451.2|7448.4|7451.2|7448.4|7450.2|7447.4|30
1624978340000|2021-06-29 14:52:20|7450.7|7447.9|7449.7|7446.9|7450.7|7447.9|7449.7|7446.9|42
1624978350000|2021-06-29 14:52:30|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|0
1624978360000|2021-06-29 14:52:40|7449.2|7446.4|7452.2|7449.4|7452.2|7449.4|7449.2|7446.4|121
1624978370000|2021-06-29 14:52:50|7451.7|7448.9|7452.2|7449.4|7452.7|7449.9|7451.7|7448.9|8
1624978380000|2021-06-29 14:53:00|7451.7|7448.9|7453.7|7450.9|7454.7|7451.9|7451.7|7448.9|24
1624978390000|2021-06-29 14:53:10|7454.2|7451.4|7456.2|7453.4|7456.7|7453.9|7453.7|7450.9|34
1624978400000|2021-06-29 14:53:20|7455.7|7452.9|7456.2|7453.4|7456.2|7453.4|7455.2|7452.4|7
1624978410000|2021-06-29 14:53:30|7456.7|7453.9|7455.7|7452.9|7456.7|7453.9|7455.2|7452.4|10
1624978420000|2021-06-29 14:53:40|7456.2|7453.4|7457.2|7454.4|7457.2|7454.4|7456.2|7453.4|11
1624978430000|2021-06-29 14:53:50|7456.7|7453.9|7457.2|7454.4|7457.2|7454.4|7456.7|7453.9|109
1624978440000|2021-06-29 14:54:00|7456.7|7453.9|7459.2|7456.4|7460.2|7457.4|7455.2|7452.4|80
1624978450000|2021-06-29 14:54:10|7458.7|7455.9|7459.2|7456.4|7460.2|7457.4|7458.2|7455.4|25
1624978460000|2021-06-29 14:54:20|7458.7|7455.9|7458.7|7455.9|7459.2|7456.4|7458.2|7455.4|17
1624978470000|2021-06-29 14:54:30|7459.2|7456.4|7457.2|7454.4|7459.2|7456.4|7456.7|7453.9|7
1624978480000|2021-06-29 14:54:40|7458.2|7455.4|7457.2|7454.4|7458.2|7455.4|7457.2|7454.4|13
1624978490000|2021-06-29 14:54:50|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457.2|7454.4|5
1624978500000|2021-06-29 14:55:00|7459.2|7456.4|7460.7|7457.9|7460.7|7457.9|7458.7|7455.9|19
1624978510000|2021-06-29 14:55:10|7461.2|7458.4|7463.2|7460.4|7464.2|7461.4|7461.2|7458.4|37
1624978520000|2021-06-29 14:55:20|7463.7|7460.9|7465.2|7462.4|7466.2|7463.4|7463.7|7460.9|54
1624978530000|2021-06-29 14:55:30|7465.7|7462.9|7466.7|7463.9|7467.2|7464.4|7465.7|7462.9|5
1624978540000|2021-06-29 14:55:40|7467.2|7464.4|7465.7|7462.9|7467.2|7464.4|7465.7|7462.9|34
1624978550000|2021-06-29 14:55:50|7465.2|7462.4|7466.2|7463.4|7466.2|7463.4|7464.7|7461.9|39
1624978560000|2021-06-29 14:56:00|7465.7|7462.9|7465.2|7462.4|7465.7|7462.9|7464.2|7461.4|31
1624978570000|2021-06-29 14:56:10|7464.7|7461.9|7463.2|7460.4|7465.2|7462.4|7463.2|7460.4|129
1624978580000|2021-06-29 14:56:20|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|50
1624978590000|2021-06-29 14:56:30|7464.2|7461.4|7463.2|7460.4|7465.2|7462.4|7463.2|7460.4|26
1624978600000|2021-06-29 14:56:40|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|20
1624978610000|2021-06-29 14:56:50|7462.2|7459.4|7460.2|7457.4|7462.2|7459.4|7460.2|7457.4|79
1624978620000|2021-06-29 14:57:00|7460.7|7457.9|7460.2|7457.4|7461.2|7458.4|7460.2|7457.4|26
1624978630000|2021-06-29 14:57:10|7460.7|7457.9|7458.2|7455.4|7461.2|7458.4|7457.7|7454.9|42
1624978640000|2021-06-29 14:57:20|7457.7|7454.9|7454.2|7451.4|7457.7|7454.9|7452.2|7449.4|167
1624978650000|2021-06-29 14:57:30|7454.7|7451.9|7454.7|7451.9|7455.2|7452.4|7454.2|7451.4|77
1624978660000|2021-06-29 14:57:40|7455.2|7452.4|7455.7|7452.9|7456.2|7453.4|7455.2|7452.4|9
1624978670000|2021-06-29 14:57:50|7456.2|7453.4|7455.2|7452.4|7456.2|7453.4|7454.2|7451.4|144
1624978680000|2021-06-29 14:58:00|7455.7|7452.9|7455.2|7452.4|7456.2|7453.4|7455.2|7452.4|43
1624978690000|2021-06-29 14:58:10|7454.2|7451.4|7453.2|7450.4|7454.2|7451.4|7453.2|7450.4|15
1624978700000|2021-06-29 14:58:20|7452.7|7449.9|7453.2|7450.4|7453.2|7450.4|7452.2|7449.4|22
1624978710000|2021-06-29 14:58:30|7452.7|7449.9|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|11
1624978720000|2021-06-29 14:58:40|7451.2|7448.4|7453.2|7450.4|7453.2|7450.4|7451.2|7448.4|50
1624978730000|2021-06-29 14:58:50|7454.2|7451.4|7454.2|7451.4|7455.2|7452.4|7453.2|7450.4|55
1624978740000|2021-06-29 14:59:00|7454.7|7451.9|7455.7|7452.9|7456.2|7453.4|7454.2|7451.4|29
1624978750000|2021-06-29 14:59:10|7456.2|7453.4|7456.7|7453.9|7457.2|7454.4|7455.2|7452.4|59
1624978760000|2021-06-29 14:59:20|7456.2|7453.4|7457.2|7454.4|7457.2|7454.4|7456.2|7453.4|6
1624978770000|2021-06-29 14:59:30|7456.7|7453.9|7455.2|7452.4|7457.2|7454.4|7455.2|7452.4|137
1624978780000|2021-06-29 14:59:40|7455.7|7452.9|7457.2|7454.4|7457.2|7454.4|7455.7|7452.9|20
1624978790000|2021-06-29 14:59:50|7456.2|7453.4|7456.7|7453.9|7457.2|7454.4|7456.2|7453.4|17
1624978800000|2021-06-29 15:00:00|7457.2|7454.4|7459.7|7456.9|7459.7|7456.9|7457.2|7454.4|33
1624978810000|2021-06-29 15:00:10|7459.2|7456.4|7462.7|7459.9|7463.2|7460.4|7459.2|7456.4|27
1624978820000|2021-06-29 15:00:20|7462.2|7459.4|7461.2|7458.4|7463.2|7460.4|7461.2|7458.4|27
1624978830000|2021-06-29 15:00:30|7462.2|7459.4|7461.2|7458.4|7463.2|7460.4|7461.2|7458.4|42
1624978840000|2021-06-29 15:00:40|7462.2|7459.4|7460.7|7457.9|7462.7|7459.9|7460.7|7457.9|68
1624978850000|2021-06-29 15:00:50|7461.2|7458.4|7457.7|7454.9|7461.2|7458.4|7457.2|7454.4|69
1624978860000|2021-06-29 15:01:00|7457.2|7454.4|7455.2|7452.4|7457.2|7454.4|7453.7|7450.9|32
1624978870000|2021-06-29 15:01:10|7454.7|7451.9|7456.2|7453.4|7456.2|7453.4|7450.2|7447.4|518
1624978880000|2021-06-29 15:01:20|7455.2|7452.4|7455.7|7452.9|7455.7|7452.9|7454.2|7451.4|40
1624978890000|2021-06-29 15:01:30|7456.2|7453.4|7456.2|7453.4|7456.7|7453.9|7456.2|7453.4|5
1624978900000|2021-06-29 15:01:40|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.2|7453.4|12
1624978910000|2021-06-29 15:01:50|7456.2|7453.4|7456.7|7453.9|7456.7|7453.9|7456.2|7453.4|3
1624978920000|2021-06-29 15:02:00|7456.2|7453.4|7454.7|7451.9|7456.2|7453.4|7454.2|7451.4|13
1624978930000|2021-06-29 15:02:10|7454.2|7451.4|7452.7|7449.9|7454.2|7451.4|7451.2|7448.4|166
1624978940000|2021-06-29 15:02:20|7453.2|7450.4|7454.7|7451.9|7454.7|7451.9|7451.7|7448.9|27
1624978950000|2021-06-29 15:02:30|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7453.2|7450.4|28
1624978960000|2021-06-29 15:02:40|7455.2|7452.4|7454.2|7451.4|7455.2|7452.4|7453.2|7450.4|10
1624978970000|2021-06-29 15:02:50|7453.7|7450.9|7453.7|7450.9|7454.2|7451.4|7453.2|7450.4|5
1624978980000|2021-06-29 15:03:00|7454.2|7451.4|7456.2|7453.4|7456.7|7453.9|7453.7|7450.9|20
1624978990000|2021-06-29 15:03:10|7456.7|7453.9|7455.7|7452.9|7456.7|7453.9|7454.7|7451.9|11
1624979000000|2021-06-29 15:03:20|7455.2|7452.4|7455.7|7452.9|7456.7|7453.9|7455.2|7452.4|7
1624979010000|2021-06-29 15:03:30|7455.2|7452.4|7453.7|7450.9|7455.2|7452.4|7453.7|7450.9|9
1624979020000|2021-06-29 15:03:40|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7453.7|7450.9|32
1624979030000|2021-06-29 15:03:50|7455.2|7452.4|7455.2|7452.4|7456.2|7453.4|7455.2|7452.4|8
1624979040000|2021-06-29 15:04:00|7454.7|7451.9|7455.2|7452.4|7455.2|7452.4|7454.2|7451.4|17
1624979050000|2021-06-29 15:04:10|7456.2|7453.4|7456.7|7453.9|7457.2|7454.4|7455.7|7452.9|52
1624979060000|2021-06-29 15:04:20|7457.2|7454.4|7457.2|7454.4|7457.7|7454.9|7456.7|7453.9|4
1624979070000|2021-06-29 15:04:30|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.2|7454.4|15
1624979080000|2021-06-29 15:04:40|7457.2|7454.4|7454.7|7451.9|7457.2|7454.4|7454.7|7451.9|26
1624979090000|2021-06-29 15:04:50|7455.2|7452.4|7456.2|7453.4|7456.2|7453.4|7455.2|7452.4|84
1624979100000|2021-06-29 15:05:00|7455.7|7452.9|7458.2|7455.4|7458.2|7455.4|7455.2|7452.4|18
1624979110000|2021-06-29 15:05:10|7458.7|7455.9|7460.2|7457.4|7460.2|7457.4|7458.2|7455.4|49
1624979120000|2021-06-29 15:05:20|7459.7|7456.9|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|17
1624979130000|2021-06-29 15:05:30|7459.2|7456.4|7459.2|7456.4|7460.2|7457.4|7459.2|7456.4|14
1624979140000|2021-06-29 15:05:40|7459.7|7456.9|7456.7|7453.9|7459.7|7456.9|7456.7|7453.9|28
1624979150000|2021-06-29 15:05:50|7457.2|7454.4|7457.7|7454.9|7458.2|7455.4|7456.2|7453.4|134
1624979160000|2021-06-29 15:06:00|7458.2|7455.4|7456.2|7453.4|7458.2|7455.4|7455.7|7452.9|51
1624979170000|2021-06-29 15:06:10|7457.2|7454.4|7460.2|7457.4|7460.2|7457.4|7457.2|7454.4|53
1624979180000|2021-06-29 15:06:20|7459.7|7456.9|7460.2|7457.4|7460.7|7457.9|7459.7|7456.9|18
1624979190000|2021-06-29 15:06:30|7459.7|7456.9|7460.7|7457.9|7460.7|7457.9|7459.2|7456.4|9
1624979200000|2021-06-29 15:06:40|7461.2|7458.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|39
1624979210000|2021-06-29 15:06:50|7460.7|7457.9|7460.2|7457.4|7460.7|7457.9|7460.2|7457.4|6
1624979220000|2021-06-29 15:07:00|7459.2|7456.4|7460.7|7457.9|7460.7|7457.9|7459.2|7456.4|37
1624979230000|2021-06-29 15:07:10|7460.2|7457.4|7459.2|7456.4|7460.7|7457.9|7459.2|7456.4|19
1624979240000|2021-06-29 15:07:20|7459.7|7456.9|7459.2|7456.4|7460.2|7457.4|7459.2|7456.4|6
1624979250000|2021-06-29 15:07:30|7458.7|7455.9|7459.2|7456.4|7460.2|7457.4|7458.2|7455.4|68
1624979260000|2021-06-29 15:07:40|7459.7|7456.9|7460.2|7457.4|7460.2|7457.4|7459.2|7456.4|12
1624979270000|2021-06-29 15:07:50|7459.2|7456.4|7460.2|7457.4|7460.2|7457.4|7459.2|7456.4|5
1624979280000|2021-06-29 15:08:00|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7457.7|7454.9|28
1624979290000|2021-06-29 15:08:10|7459.2|7456.4|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|8
1624979300000|2021-06-29 15:08:20|7459.2|7456.4|7458.7|7455.9|7459.2|7456.4|7458.7|7455.9|8
1624979310000|2021-06-29 15:08:30|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7458.7|7455.9|14
1624979320000|2021-06-29 15:08:40|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|25
1624979330000|2021-06-29 15:08:50|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7458.7|7455.9|2
1624979340000|2021-06-29 15:09:00|7458.7|7455.9|7461.2|7458.4|7461.2|7458.4|7458.7|7455.9|25
1624979350000|2021-06-29 15:09:10|7460.2|7457.4|7458.2|7455.4|7460.2|7457.4|7458.2|7455.4|102
1624979360000|2021-06-29 15:09:20|7457.7|7454.9|7458.7|7455.9|7459.2|7456.4|7457.7|7454.9|20
1624979370000|2021-06-29 15:09:30|7458.2|7455.4|7458.7|7455.9|7458.7|7455.9|7457.2|7454.4|15
1624979380000|2021-06-29 15:09:40|7459.2|7456.4|7459.2|7456.4|7460.2|7457.4|7458.7|7455.9|167
1624979390000|2021-06-29 15:09:50|7458.7|7455.9|7456.7|7453.9|7458.7|7455.9|7456.7|7453.9|9
1624979400000|2021-06-29 15:10:00|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7456.2|7453.4|18
1624979410000|2021-06-29 15:10:10|7456.2|7453.4|7456.2|7453.4|7457.2|7454.4|7454.7|7451.9|17
1624979420000|2021-06-29 15:10:20|7456.7|7453.9|7458.2|7455.4|7458.2|7455.4|7456.7|7453.9|21
1624979430000|2021-06-29 15:10:30|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7456.2|7453.4|22
1624979440000|2021-06-29 15:10:40|7456.7|7453.9|7457.2|7454.4|7457.2|7454.4|7456.7|7453.9|18
1624979450000|2021-06-29 15:10:50|7456.7|7453.9|7456.7|7453.9|7457.2|7454.4|7456.7|7453.9|5
1624979460000|2021-06-29 15:11:00|7456.2|7453.4|7456.7|7453.9|7457.2|7454.4|7454.2|7451.4|44
1624979470000|2021-06-29 15:11:10|7457.2|7454.4|7455.7|7452.9|7457.2|7454.4|7455.2|7452.4|10
1624979480000|2021-06-29 15:11:20|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7454.7|7451.9|1
1624979490000|2021-06-29 15:11:30|7454.7|7451.9|7455.2|7452.4|7455.2|7452.4|7454.7|7451.9|2
1624979500000|2021-06-29 15:11:40|7455.7|7452.9|7454.2|7451.4|7456.2|7453.4|7454.2|7451.4|18
1624979510000|2021-06-29 15:11:50|7455.2|7452.4|7455.7|7452.9|7455.7|7452.9|7454.7|7451.9|57
1624979520000|2021-06-29 15:12:00|7456.2|7453.4|7455.7|7452.9|7456.2|7453.4|7455.2|7452.4|57
1624979530000|2021-06-29 15:12:10|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7455.2|7452.4|61
1624979540000|2021-06-29 15:12:20|7455.7|7452.9|7456.7|7453.9|7457.2|7454.4|7455.7|7452.9|31
1624979550000|2021-06-29 15:12:30|7456.2|7453.4|7456.2|7453.4|7456.7|7453.9|7455.7|7452.9|3
1624979560000|2021-06-29 15:12:40|7455.2|7452.4|7456.2|7453.4|7456.2|7453.4|7455.2|7452.4|11
1624979570000|2021-06-29 15:12:50|||||||||3
1624979580000|2021-06-29 15:13:00|7455.2|7452.4|7455.7|7452.9|7455.7|7452.9|7454.2|7451.4|48
1624979590000|2021-06-29 15:13:10|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|2
1624979600000|2021-06-29 15:13:20|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|4
1624979610000|2021-06-29 15:13:30|7454.7|7451.9|7454.2|7451.4|7454.7|7451.9|7454.2|7451.4|4
1624979620000|2021-06-29 15:13:40|7453.2|7450.4|7453.7|7450.9|7453.7|7450.9|7453.2|7450.4|11
1624979630000|2021-06-29 15:13:50|7454.2|7451.4|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|6
1624979640000|2021-06-29 15:14:00|7453.2|7450.4|7452.2|7449.4|7453.2|7450.4|7451.7|7448.9|43
1624979650000|2021-06-29 15:14:10|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|42
1624979660000|2021-06-29 15:14:20|7453.7|7450.9|7453.2|7450.4|7453.7|7450.9|7452.2|7449.4|12
1624979670000|2021-06-29 15:14:30|7452.7|7449.9|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|8
1624979680000|2021-06-29 15:14:40|7453.2|7450.4|7453.2|7450.4|7453.7|7450.9|7453.2|7450.4|11
1624979690000|2021-06-29 15:14:50|7453.7|7450.9|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|14
1624979700000|2021-06-29 15:15:00|7452.2|7449.4|7453.2|7450.4|7453.2|7450.4|7452.2|7449.4|5
1624979710000|2021-06-29 15:15:10|7452.7|7449.9|7453.2|7450.4|7453.2|7450.4|7452.7|7449.9|19
1624979720000|2021-06-29 15:15:20|7452.7|7449.9|7454.2|7451.4|7455.2|7452.4|7452.7|7449.9|20
1624979730000|2021-06-29 15:15:30|7453.7|7450.9|7453.2|7450.4|7453.7|7450.9|7453.2|7450.4|25
1624979740000|2021-06-29 15:15:40|7454.2|7451.4|7455.2|7452.4|7455.2|7452.4|7454.2|7451.4|7
1624979750000|2021-06-29 15:15:50|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|10
1624979760000|2021-06-29 15:16:00|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7454.2|7451.4|18
1624979770000|2021-06-29 15:16:10|7455.7|7452.9|7457.2|7454.4|7457.2|7454.4|7455.7|7452.9|9
1624979790000|2021-06-29 15:16:30|7456.2|7453.4|7457.2|7454.4|7457.2|7454.4|7456.2|7453.4|29
1624979800000|2021-06-29 15:16:40|7458.8|7454.8|7460.2|7457.4|7460.2|7457.4|7458.8|7454.8|239
1624979810000|2021-06-29 15:16:50|7459.7|7456.9|7459.2|7456.4|7460.2|7457.4|7459.2|7456.4|19
1624979820000|2021-06-29 15:17:00|7460.2|7457.4|7460.2|7457.4|7460.7|7457.9|7459.2|7456.4|19
1624979830000|2021-06-29 15:17:10|7460.7|7457.9|7461.2|7458.4|7461.7|7458.9|7460.7|7457.9|35
1624979840000|2021-06-29 15:17:20|7461.7|7458.9|7463.2|7460.4|7463.2|7460.4|7461.7|7458.9|126
1624979850000|2021-06-29 15:17:30|7462.7|7459.9|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|15
1624979860000|2021-06-29 15:17:40|7462.7|7459.9|7463.2|7460.4|7463.2|7460.4|7462.2|7459.4|2
1624979870000|2021-06-29 15:17:50|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|5
1624979880000|2021-06-29 15:18:00|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|10
1624979890000|2021-06-29 15:18:10|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7462.7|7459.9|17
1624979900000|2021-06-29 15:18:20|7462.2|7459.4|7463.2|7460.4|7463.2|7460.4|7462.2|7459.4|14
1624979910000|2021-06-29 15:18:30|7462.7|7459.9|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|7
1624979920000|2021-06-29 15:18:40|7462.2|7459.4|7463.2|7460.4|7463.7|7460.9|7461.2|7458.4|28
1624979930000|2021-06-29 15:18:50|7462.7|7459.9|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|8
1624979940000|2021-06-29 15:19:00|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|26
1624979950000|2021-06-29 15:19:10|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.2|7457.4|39
1624979960000|2021-06-29 15:19:20|||||||||6
1624979970000|2021-06-29 15:19:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|27
1624979980000|2021-06-29 15:19:40|7461.2|7458.4|7461.7|7458.9|7462.2|7459.4|7461.2|7458.4|23
1624979990000|2021-06-29 15:19:50|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|17
1624980000000|2021-06-29 15:20:00|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7460.2|7457.4|15
1624980010000|2021-06-29 15:20:10|7462.2|7459.4|7460.7|7457.9|7462.2|7459.4|7460.2|7457.4|26
1624980020000|2021-06-29 15:20:20|7461.2|7458.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|54
1624980030000|2021-06-29 15:20:30|7461.7|7458.9|7461.2|7458.4|7461.7|7458.9|7461.2|7458.4|4
1624980040000|2021-06-29 15:20:40|7462.1|7459.3|7461.2|7458.4|7462.2|7459.4|7460.7|7457.9|23
1624980050000|2021-06-29 15:20:50|7460.2|7457.4|7458.7|7455.9|7460.2|7457.4|7458.2|7455.4|14
1624980060000|2021-06-29 15:21:00|7458.2|7455.4|7456.7|7453.9|7458.2|7455.4|7456.2|7453.4|33
1624980070000|2021-06-29 15:21:10|7457.2|7454.4|7457.7|7454.9|7457.7|7454.9|7457.2|7454.4|15
1624980080000|2021-06-29 15:21:20|7458.2|7455.4|7454.2|7451.4|7458.2|7455.4|7454.2|7451.4|56
1624980090000|2021-06-29 15:21:30|7455.2|7452.4|7456.1|7453.3|7456.1|7453.3|7455.2|7452.4|24
1624980100000|2021-06-29 15:21:40|7456.2|7453.4|7457.2|7454.4|7457.7|7454.9|7456.2|7453.4|38
1624980110000|2021-06-29 15:21:50|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.2|7453.4|5
1624980120000|2021-06-29 15:22:00|7457.2|7454.4|7457.7|7454.9|7458.2|7455.4|7457.2|7454.4|10
1624980130000|2021-06-29 15:22:10|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|0
1624980140000|2021-06-29 15:22:20|7458.7|7455.9|7458.7|7455.9|7459.2|7456.4|7458.2|7455.4|14
1624980150000|2021-06-29 15:22:30|||||||||65
1624980160000|2021-06-29 15:22:40|7457.2|7454.4|7456.7|7453.9|7457.2|7454.4|7456.7|7453.9|31
1624980170000|2021-06-29 15:22:50|7457.2|7454.4|7458.2|7455.4|7458.7|7455.9|7457.2|7454.4|1177
1624980180000|2021-06-29 15:23:00|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457.2|7454.4|234
1624980190000|2021-06-29 15:23:10|7457.7|7454.9|7460.2|7457.4|7461.2|7458.4|7457.7|7454.9|311
1624980200000|2021-06-29 15:23:20|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7459.2|7456.4|183
1624980210000|2021-06-29 15:23:30|7461.6|7458.8|7463.2|7460.4|7464.2|7461.4|7461.2|7458.4|283
1624980220000|2021-06-29 15:23:40|7462.7|7459.9|7460.7|7457.9|7464.2|7461.4|7460.7|7457.9|299
1624980230000|2021-06-29 15:23:50|7460.2|7457.4|7461.7|7458.9|7461.7|7458.9|7460.2|7457.4|68
1624980240000|2021-06-29 15:24:00|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|505
1624980250000|2021-06-29 15:24:10|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.2|7458.4|85
1624980260000|2021-06-29 15:24:20|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|5
1624980270000|2021-06-29 15:24:30|||||||||407
1624980280000|2021-06-29 15:24:40|7460.6|7457.8|7459.7|7456.9|7461.2|7458.4|7459.6|7456.8|23
1624980290000|2021-06-29 15:24:50|7460.1|7457.3|7460.2|7457.4|7460.6|7457.8|7460.1|7457.3|10
1624980300000|2021-06-29 15:25:00|7460.1|7457.3|7460.7|7457.9|7461.2|7458.4|7459.2|7456.4|51
1624980310000|2021-06-29 15:25:10|7461.2|7458.4|7458.6|7455.8|7461.2|7458.4|7458.2|7455.4|67
1624980320000|2021-06-29 15:25:20|7459.1|7456.3|7458.2|7455.4|7459.2|7456.4|7458.2|7455.4|422
1624980330000|2021-06-29 15:25:30|7458.7|7455.9|7458.6|7455.8|7459.2|7456.4|7458.2|7455.4|69
1624980340000|2021-06-29 15:25:40|7458.2|7455.4|7458.2|7455.4|7459.2|7456.4|7458.2|7455.4|68
1624980350000|2021-06-29 15:25:50|7458.1|7455.3|7456.7|7453.9|7458.1|7455.3|7456.7|7453.9|156
1624980360000|2021-06-29 15:26:00|7457.1|7454.3|7456.2|7453.4|7458.1|7455.3|7455.7|7452.9|37
1624980370000|2021-06-29 15:26:10|7457.1|7454.3|7456.2|7453.4|7457.1|7454.3|7455.2|7452.4|228
1624980380000|2021-06-29 15:26:20|7457.2|7454.4|7457.1|7454.3|7457.2|7454.4|7456.2|7453.4|64
1624980390000|2021-06-29 15:26:30|7456.7|7453.9|7458.2|7455.4|7458.2|7455.4|7456.7|7453.9|132
1624980400000|2021-06-29 15:26:40|7458.6|7455.8|7458.2|7455.4|7459.1|7456.3|7458.2|7455.4|23
1624980410000|2021-06-29 15:26:50|7458.6|7455.8|7458.2|7455.4|7458.7|7455.9|7458.2|7455.4|104
1624980420000|2021-06-29 15:27:00|7458.6|7455.8|7458.2|7455.4|7459.2|7456.4|7458.2|7455.4|17
1624980430000|2021-06-29 15:27:10|7459.1|7456.3|7458.2|7455.4|7459.2|7456.4|7457.7|7454.9|73
1624980440000|2021-06-29 15:27:20|7458.1|7455.3|7457.7|7454.9|7458.2|7455.4|7457.2|7454.4|29
1624980450000|2021-06-29 15:27:30|7457.2|7454.4|7455.2|7452.4|7457.2|7454.4|7455.1|7452.3|22
1624980460000|2021-06-29 15:27:40|7456.2|7453.4|7455.7|7452.9|7456.6|7453.8|7455.7|7452.9|110
1624980470000|2021-06-29 15:27:50|7456.1|7453.3|7456.2|7453.4|7456.6|7453.8|7456.1|7453.3|12
1624980480000|2021-06-29 15:28:00|7456.1|7453.3|7455.2|7452.4|7456.1|7453.3|7455.2|7452.4|26
1624980490000|2021-06-29 15:28:10|7455.7|7452.9|7454.2|7451.4|7456.1|7453.3|7454.2|7451.4|67
1624980500000|2021-06-29 15:28:20|7454.1|7451.3|7454.7|7451.9|7455.1|7452.3|7453.2|7450.4|63
1624980510000|2021-06-29 15:28:30|7455.2|7452.4|7456.6|7453.8|7456.7|7453.9|7455.2|7452.4|128
1624980520000|2021-06-29 15:28:40|7456.2|7453.4|7455.2|7452.4|7457.2|7454.4|7455.2|7452.4|194
1624980530000|2021-06-29 15:28:50|7455.7|7452.9|7459.2|7456.4|7460.2|7457.4|7455.7|7452.9|260
1624980540000|2021-06-29 15:29:00|7459.1|7456.3|7462.2|7459.4|7463.2|7460.4|7459.1|7456.3|419
1624980550000|2021-06-29 15:29:10|7461.2|7458.4|7459.2|7456.4|7462.1|7459.3|7459.2|7456.4|496
1624980560000|2021-06-29 15:29:20|7459.7|7456.9|7459.2|7456.4|7460.1|7457.3|7458.2|7455.4|348
1624980570000|2021-06-29 15:29:30|7459.1|7456.3|7462.1|7459.3|7462.2|7459.4|7459.1|7456.3|460
1624980580000|2021-06-29 15:29:40|7461.2|7458.4|7461.2|7458.4|7462.2|7459.4|7461.1|7458.3|464
1624980590000|2021-06-29 15:29:50|7462.1|7459.3|7460.2|7457.4|7462.1|7459.3|7460.1|7457.3|689
1624980600000|2021-06-29 15:30:00|7460.7|7457.9|7459.1|7456.3|7461.1|7458.3|7458.1|7455.3|630
1624980610000|2021-06-29 15:30:10|7459.2|7456.4|7456.1|7453.3|7460.1|7457.3|7456.1|7453.3|225
1624980620000|2021-06-29 15:30:20|7456.2|7453.4|7457.2|7454.4|7458.2|7455.4|7456.2|7453.4|108
1624980630000|2021-06-29 15:30:30|7457.1|7454.3|7455.7|7452.9|7457.1|7454.3|7455.2|7452.4|301
1624980640000|2021-06-29 15:30:40|7456.1|7453.3|7456.1|7453.3|7457.1|7454.3|7455.2|7452.4|212
1624980650000|2021-06-29 15:30:50|7456.7|7453.9|7456.7|7453.9|7457.2|7454.4|7456.2|7453.4|95
1624980660000|2021-06-29 15:31:00|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7456.7|7453.9|27
1624980670000|2021-06-29 15:31:10|7458.1|7455.3|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|32
1624980680000|2021-06-29 15:31:20|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.1|7455.3|5
1624980690000|2021-06-29 15:31:30|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|4
1624980700000|2021-06-29 15:31:40|7459.2|7456.4|7459.1|7456.3|7460.1|7457.3|7459.1|7456.3|29
1624980710000|2021-06-29 15:31:50|7459.6|7456.8|7459.1|7456.3|7460.1|7457.3|7459.1|7456.3|77
1624980720000|2021-06-29 15:32:00|7459.6|7456.8|7460.1|7457.3|7460.1|7457.3|7458.1|7455.3|23
1624980730000|2021-06-29 15:32:10|7461.1|7458.3|7460.6|7457.8|7461.1|7458.3|7460.6|7457.8|42
1624980740000|2021-06-29 15:32:20|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|1
1624980750000|2021-06-29 15:32:30|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|24
1624980760000|2021-06-29 15:32:40|7461.7|7458.9|7461.1|7458.3|7461.7|7458.9|7460.6|7457.8|40
1624980770000|2021-06-29 15:32:50|7461.6|7458.8|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|28
1624980780000|2021-06-29 15:33:00|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|11
1624980790000|2021-06-29 15:33:10|7461.6|7458.8|7460.2|7457.4|7461.6|7458.8|7460.1|7457.3|274
1624980800000|2021-06-29 15:33:20|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|47
1624980810000|2021-06-29 15:33:30|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|3
1624980820000|2021-06-29 15:33:40|7460.6|7457.8|7460.6|7457.8|7461.1|7458.3|7460.1|7457.3|59
1624980830000|2021-06-29 15:33:50|7460.2|7457.4|7462.1|7459.3|7462.1|7459.3|7460.1|7457.3|22
1624980840000|2021-06-29 15:34:00|7461.6|7458.8|7460.1|7457.3|7461.6|7458.8|7460.1|7457.3|228
1624980850000|2021-06-29 15:34:10|7458.6|7455.8|7458.6|7455.8|7459.1|7456.3|7457.6|7454.8|394
1624980860000|2021-06-29 15:34:20|7458.2|7455.4|7457.1|7454.3|7458.2|7455.4|7457.1|7454.3|49
1624980870000|2021-06-29 15:34:30|7457.2|7454.4|7458.6|7455.8|7458.6|7455.8|7457.1|7454.3|150
1624980880000|2021-06-29 15:34:40|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|21
1624980890000|2021-06-29 15:34:50|7460.1|7457.3|7458.7|7455.9|7460.1|7457.3|7458.6|7455.8|30
1624980900000|2021-06-29 15:35:00|7459.1|7456.3|7458.2|7455.4|7459.1|7456.3|7458.1|7455.3|28
1624980910000|2021-06-29 15:35:10|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|1
1624980920000|2021-06-29 15:35:20|7458.1|7455.3|7459.1|7456.3|7459.2|7456.4|7458.1|7455.3|58
1624980930000|2021-06-29 15:35:30|7459.2|7456.4|7461.1|7458.3|7461.1|7458.3|7459.2|7456.4|7
1624980940000|2021-06-29 15:35:40|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|11
1624980950000|2021-06-29 15:35:50|7460.6|7457.8|7461.1|7458.3|7461.1|7458.3|7460.2|7457.4|13
1624980960000|2021-06-29 15:36:00|7461.2|7458.4|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|26
1624980970000|2021-06-29 15:36:10|7464.1|7461.3|7465.1|7462.3|7465.6|7462.8|7464.1|7461.3|52
1624980980000|2021-06-29 15:36:20|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|52
1624980990000|2021-06-29 15:36:30|7466.2|7463.4|7466.1|7463.3|7466.2|7463.4|7465.1|7462.3|79
1624981000000|2021-06-29 15:36:40|7466.6|7463.8|7467.1|7464.3|7467.6|7464.8|7466.6|7463.8|67
1624981010000|2021-06-29 15:36:50|7467.2|7464.4|7467.1|7464.3|7467.6|7464.8|7466.2|7463.4|528
1624981020000|2021-06-29 15:37:00|7466.6|7463.8|7465.1|7462.3|7467.6|7464.8|7465.1|7462.3|206
1624981030000|2021-06-29 15:37:10|7465.2|7462.4|7466.1|7463.3|7466.1|7463.3|7465.2|7462.4|11
1624981040000|2021-06-29 15:37:20|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.2|7462.4|3
1624981050000|2021-06-29 15:37:30|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1624981060000|2021-06-29 15:37:40|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|28
1624981070000|2021-06-29 15:37:50|7464.6|7461.8|7465.6|7462.8|7465.6|7462.8|7464.1|7461.3|21
1624981080000|2021-06-29 15:38:00|7465.1|7462.3|7463.1|7460.3|7465.6|7462.8|7463.1|7460.3|103
1624981090000|2021-06-29 15:38:10|7462.6|7459.8|7463.1|7460.3|7463.1|7460.3|7462.1|7459.3|9
1624981100000|2021-06-29 15:38:20|7462.2|7459.4|7463.1|7460.3|7463.6|7460.8|7462.1|7459.3|20
1624981110000|2021-06-29 15:38:30|7462.6|7459.8|7461.6|7458.8|7462.6|7459.8|7461.6|7458.8|237
1624981120000|2021-06-29 15:38:40|7462.1|7459.3|7461.6|7458.8|7462.1|7459.3|7460.6|7457.8|36
1624981130000|2021-06-29 15:38:50|7462.1|7459.3|7459.1|7456.3|7462.1|7459.3|7459.1|7456.3|28
1624981140000|2021-06-29 15:39:00|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|11
1624981150000|2021-06-29 15:39:10|7458.2|7455.4|7458.1|7455.3|7458.2|7455.4|7457.2|7454.4|28
1624981160000|2021-06-29 15:39:20|7457.1|7454.3|7458.6|7455.8|7458.6|7455.8|7457.1|7454.3|5
1624981170000|2021-06-29 15:39:30|7458.2|7455.4|7458.1|7455.3|7458.2|7455.4|7458.1|7455.3|12
1624981180000|2021-06-29 15:39:40|7458.2|7455.4|7458.1|7455.3|7459.1|7456.3|7458.1|7455.3|16
1624981190000|2021-06-29 15:39:50|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|18
1624981200000|2021-06-29 15:40:00|7457.6|7454.8|7457.1|7454.3|7458.1|7455.3|7457.1|7454.3|99
1624981210000|2021-06-29 15:40:10|7458.1|7455.3|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|26
1624981220000|2021-06-29 15:40:20|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|56
1624981230000|2021-06-29 15:40:30|||||||||1
1624981240000|2021-06-29 15:40:40|7457.6|7454.8|7456.1|7453.3|7458.1|7455.3|7455.1|7452.3|63
1624981250000|2021-06-29 15:40:50|||||||||4
1624981260000|2021-06-29 15:41:00|7455.6|7452.8|7456.1|7453.3|7457.1|7454.3|7455.1|7452.3|59
1624981270000|2021-06-29 15:41:10|7455.6|7452.8|7456.1|7453.3|7456.1|7453.3|7455.6|7452.8|44
1624981280000|2021-06-29 15:41:20|||||||||7
1624981290000|2021-06-29 15:41:30|7456.6|7453.8|7457.1|7454.3|7457.1|7454.3|7456.6|7453.8|27
1624981300000|2021-06-29 15:41:40|||||||||27
1624981310000|2021-06-29 15:41:50|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|26
1624981320000|2021-06-29 15:42:00|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|33
1624981330000|2021-06-29 15:42:10|7457.6|7454.8|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|11
1624981340000|2021-06-29 15:42:20|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|62
1624981350000|2021-06-29 15:42:30|7457.1|7454.3|7456.1|7453.3|7457.1|7454.3|7456.1|7453.3|40
1624981360000|2021-06-29 15:42:40|7456.6|7453.8|7456.1|7453.3|7457.1|7454.3|7455.6|7452.8|63
1624981370000|2021-06-29 15:42:50|7456.2|7453.4|7456.2|7453.4|7456.7|7453.9|7456.2|7453.4|9
1624981380000|2021-06-29 15:43:00|7456.6|7453.8|7456.1|7453.3|7457.1|7454.3|7456.1|7453.3|5
1624981390000|2021-06-29 15:43:10|7456.6|7453.8|7457.1|7454.3|7457.1|7454.3|7456.1|7453.3|11
1624981400000|2021-06-29 15:43:20|||||||||87
1624981410000|2021-06-29 15:43:30|7457.2|7454.4|7457.1|7454.3|7458.1|7455.3|7457.1|7454.3|219
1624981420000|2021-06-29 15:43:40|7458.1|7455.3|7456.2|7453.4|7458.1|7455.3|7456.2|7453.4|96
1624981430000|2021-06-29 15:43:50|7456.1|7453.3|7456.2|7453.4|7456.7|7453.9|7456.1|7453.3|35
1624981440000|2021-06-29 15:44:00|7456.1|7453.3|7454.1|7451.3|7456.1|7453.3|7454.1|7451.3|131
1624981450000|2021-06-29 15:44:10|7453.2|7450.4|7451.2|7448.4|7453.7|7450.9|7451.2|7448.4|710
1624981460000|2021-06-29 15:44:20|7450.2|7447.4|7449.2|7446.4|7451.2|7448.4|7448.2|7445.4|139
1624981470000|2021-06-29 15:44:30|7448.7|7445.9|7445.2|7442.4|7449.2|7446.4|7445.2|7442.4|57
1624981480000|2021-06-29 15:44:40|7446.1|7443.3|7448.2|7445.4|7448.2|7445.4|7445.7|7442.9|63
1624981490000|2021-06-29 15:44:50|7448.7|7445.9|7447.2|7444.4|7449.2|7446.4|7447.2|7444.4|26
1624981500000|2021-06-29 15:45:00|7447.7|7444.9|7444.2|7441.4|7448.2|7445.4|7444.2|7441.4|108
1624981510000|2021-06-29 15:45:10|7443.2|7440.4|7443.2|7440.4|7444.2|7441.4|7443.2|7440.4|279
1624981520000|2021-06-29 15:45:20|7444.2|7441.4|7443.2|7440.4|7444.2|7441.4|7443.2|7440.4|57
1624981530000|2021-06-29 15:45:30|7442.2|7439.4|7441.2|7438.4|7443.2|7440.4|7441.2|7438.4|111
1624981540000|2021-06-29 15:45:40|7440.2|7437.4|7437.2|7434.4|7440.2|7437.4|7436.1|7433.3|219
1624981550000|2021-06-29 15:45:50|7438.2|7435.4|7440.2|7437.4|7441.7|7438.9|7438.2|7435.4|35
1624981560000|2021-06-29 15:46:00|7439.7|7436.9|7439.2|7436.4|7440.1|7437.3|7437.7|7434.9|47
1624981570000|2021-06-29 15:46:10|7439.7|7436.9|7442.2|7439.4|7443.2|7440.4|7439.7|7436.9|54
1624981580000|2021-06-29 15:46:20|7441.2|7438.4|7442.2|7439.4|7442.2|7439.4|7441.2|7438.4|16
1624981590000|2021-06-29 15:46:30|7441.2|7438.4|7444.2|7441.4|7444.2|7441.4|7441.2|7438.4|29
1624981600000|2021-06-29 15:46:40|7444.1|7441.3|7443.2|7440.4|7444.1|7441.3|7443.2|7440.4|13
1624981610000|2021-06-29 15:46:50|7442.7|7439.9|7443.2|7440.4|7443.2|7440.4|7441.7|7438.9|70
1624981620000|2021-06-29 15:47:00|7443.7|7440.9|7445.2|7442.4|7445.7|7442.9|7443.7|7440.9|45
1624981630000|2021-06-29 15:47:10|7445.7|7442.9|7444.7|7441.9|7446.2|7443.4|7444.7|7441.9|15
1624981640000|2021-06-29 15:47:20|7444.2|7441.4|7444.7|7441.9|7444.7|7441.9|7444.2|7441.4|6
1624981650000|2021-06-29 15:47:30|7444.2|7441.4|7444.2|7441.4|7444.7|7441.9|7443.2|7440.4|12
1624981660000|2021-06-29 15:47:40|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|7444.2|7441.4|67
1624981670000|2021-06-29 15:47:50|7444.2|7441.4|7445.2|7442.4|7445.2|7442.4|7444.2|7441.4|5
1624981680000|2021-06-29 15:48:00|7444.2|7441.4|7445.2|7442.4|7445.2|7442.4|7444.2|7441.4|19
1624981690000|2021-06-29 15:48:10|||||||||1
1624981700000|2021-06-29 15:48:20|7445.7|7442.9|7445.2|7442.4|7446.7|7443.9|7445.2|7442.4|22
1624981710000|2021-06-29 15:48:30|7445.7|7442.9|7445.2|7442.4|7446.2|7443.4|7445.2|7442.4|1
1624981720000|2021-06-29 15:48:40|7444.7|7441.9|7444.2|7441.4|7444.7|7441.9|7444.2|7441.4|26
1624981730000|2021-06-29 15:48:50|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|7
1624981740000|2021-06-29 15:49:00|7444.1|7441.3|7444.7|7441.9|7445.2|7442.4|7444.1|7441.3|62
1624981750000|2021-06-29 15:49:10|7444.2|7441.4|7443.2|7440.4|7444.2|7441.4|7443.2|7440.4|9
1624981760000|2021-06-29 15:49:20|7441.2|7438.4|7443.2|7440.4|7443.2|7440.4|7440.7|7437.9|298
1624981770000|2021-06-29 15:49:30|7442.2|7439.4|7443.2|7440.4|7443.2|7440.4|7441.7|7438.9|5
1624981780000|2021-06-29 15:49:40|7444.2|7441.4|7443.2|7440.4|7444.2|7441.4|7443.2|7440.4|45
1624981790000|2021-06-29 15:49:50|7443.7|7440.9|7440.2|7437.4|7443.7|7440.9|7440.2|7437.4|28
1624981800000|2021-06-29 15:50:00|7441.2|7438.4|7442.2|7439.4|7442.7|7439.9|7440.2|7437.4|26
1624981810000|2021-06-29 15:50:10|7441.2|7438.4|7441.2|7438.4|7441.7|7438.9|7440.7|7437.9|6
1624981820000|2021-06-29 15:50:20|7441.7|7438.9|7442.7|7439.9|7442.7|7439.9|7441.2|7438.4|62
1624981830000|2021-06-29 15:50:30|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|2
1624981840000|2021-06-29 15:50:40|7443.1|7440.3|7444.2|7441.4|7444.7|7441.9|7442.2|7439.4|15
1624981850000|2021-06-29 15:50:50|||||||||5
1624981860000|2021-06-29 15:51:00|7443.2|7440.4|7444.1|7441.3|7444.1|7441.3|7443.1|7440.3|18
1624981870000|2021-06-29 15:51:10|7445.1|7442.3|7444.7|7441.9|7445.2|7442.4|7444.1|7441.3|160
1624981880000|2021-06-29 15:51:20|7444.1|7441.3|7443.6|7440.8|7444.1|7441.3|7443.6|7440.8|9
1624981890000|2021-06-29 15:51:30|7444.1|7441.3|7443.1|7440.3|7444.1|7441.3|7442.6|7439.8|21
1624981900000|2021-06-29 15:51:40|7442.1|7439.3|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|42
1624981910000|2021-06-29 15:51:50|7442.7|7439.9|7443.1|7440.3|7443.1|7440.3|7442.7|7439.9|38
1624981920000|2021-06-29 15:52:00|7442.1|7439.3|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|4
1624981930000|2021-06-29 15:52:10|7443.1|7440.3|7442.6|7439.8|7443.1|7440.3|7442.1|7439.3|8
1624981940000|2021-06-29 15:52:20|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|33
1624981950000|2021-06-29 15:52:30|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|26
1624981960000|2021-06-29 15:52:40|||||||||3
1624981970000|2021-06-29 15:52:50|||||||||13
1624981980000|2021-06-29 15:53:00|7443.1|7440.3|7444.1|7441.3|7444.1|7441.3|7443.1|7440.3|25
1624981990000|2021-06-29 15:53:10|7445.1|7442.3|7447.1|7444.3|7447.1|7444.3|7445.1|7442.3|102
1624982000000|2021-06-29 15:53:20|7446.6|7443.8|7446.1|7443.3|7447.1|7444.3|7446.1|7443.3|61
1624982010000|2021-06-29 15:53:30|7446.6|7443.8|7445.1|7442.3|7446.6|7443.8|7445.1|7442.3|54
1624982020000|2021-06-29 15:53:40|7444.6|7441.8|7444.6|7441.8|7445.1|7442.3|7444.1|7441.3|13
1624982030000|2021-06-29 15:53:50|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|0
1624982040000|2021-06-29 15:54:00|7444.6|7441.8|7445.1|7442.3|7445.1|7442.3|7444.6|7441.8|5
1624982050000|2021-06-29 15:54:10|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|3
1624982060000|2021-06-29 15:54:20|7447.1|7444.3|7446.6|7443.8|7447.1|7444.3|7446.1|7443.3|20
1624982070000|2021-06-29 15:54:30|7447.1|7444.3|7449.1|7446.3|7449.1|7446.3|7446.6|7443.8|13
1624982080000|2021-06-29 15:54:40|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|2
1624982090000|2021-06-29 15:54:50|7450.1|7447.3|7449.1|7446.3|7450.1|7447.3|7448.6|7445.8|23
1624982100000|2021-06-29 15:55:00|7449.2|7446.4|7449.6|7446.8|7450.1|7447.3|7449.2|7446.4|14
1624982110000|2021-06-29 15:55:10|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7449.6|7446.8|46
1624982120000|2021-06-29 15:55:20|7450.1|7447.3|7450.6|7447.8|7452.1|7449.3|7450.1|7447.3|41
1624982130000|2021-06-29 15:55:30|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7450.1|7447.3|25
1624982140000|2021-06-29 15:55:40|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|5
1624982150000|2021-06-29 15:55:50|7449.1|7446.3|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|12
1624982160000|2021-06-29 15:56:00|||||||||17
1624982170000|2021-06-29 15:56:10|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|2
1624982180000|2021-06-29 15:56:20|7450.1|7447.3|7451.1|7448.3|7451.1|7448.3|7450.1|7447.3|4
1624982190000|2021-06-29 15:56:30|7452.1|7449.3|7451.1|7448.3|7452.1|7449.3|7451.1|7448.3|5
1624982200000|2021-06-29 15:56:40|7452.1|7449.3|7451.6|7448.8|7452.1|7449.3|7451.6|7448.8|4
1624982210000|2021-06-29 15:56:50|7452.1|7449.3|7450.6|7447.8|7452.1|7449.3|7450.6|7447.8|11
1624982220000|2021-06-29 15:57:00|7450.2|7447.4|7450.1|7447.3|7450.2|7447.4|7450.1|7447.3|13
1624982230000|2021-06-29 15:57:10|7449.1|7446.3|7450.1|7447.3|7450.1|7447.3|7449.1|7446.3|2
1624982250000|2021-06-29 15:57:30|7450.6|7447.8|7450.1|7447.3|7450.6|7447.8|7449.6|7446.8|21
1624982260000|2021-06-29 15:57:40|||||||||4
1624982280000|2021-06-29 15:58:00|7450.6|7447.8|7451.1|7448.3|7451.1|7448.3|7450.6|7447.8|11
1624982290000|2021-06-29 15:58:10|||||||||4
1624982300000|2021-06-29 15:58:20|7451.6|7448.8|7451.6|7448.8|7453.1|7450.3|7451.6|7448.8|28
1624982310000|2021-06-29 15:58:30|7452.1|7449.3|7451.6|7448.8|7452.1|7449.3|7451.6|7448.8|2
1624982320000|2021-06-29 15:58:40|7451.1|7448.3|7450.1|7447.3|7451.1|7448.3|7450.1|7447.3|0
1624982330000|2021-06-29 15:58:50|7450.6|7447.8|7450.1|7447.3|7451.1|7448.3|7450.1|7447.3|3
1624982340000|2021-06-29 15:59:00|7450.6|7447.8|7451.1|7448.3|7451.1|7448.3|7450.1|7447.3|29
1624982350000|2021-06-29 15:59:10|7451.6|7448.8|7452.1|7449.3|7452.1|7449.3|7451.6|7448.8|5
1624982360000|2021-06-29 15:59:20|7451.6|7448.8|7451.1|7448.3|7452.1|7449.3|7451.1|7448.3|16
1624982370000|2021-06-29 15:59:30|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|17
1624982380000|2021-06-29 15:59:40|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|0
1624982390000|2021-06-29 15:59:50|7450.6|7447.8|7450.1|7447.3|7450.6|7447.8|7449.6|7446.8|10
1624982400000|2021-06-29 16:00:00|7451.1|7448.3|7450.1|7447.3|7451.1|7448.3|7450.1|7447.3|23
1624982410000|2021-06-29 16:00:10|7451.1|7448.3|7451.1|7448.3|7451.6|7448.8|7450.1|7447.3|53
1624982420000|2021-06-29 16:00:20|7450.6|7447.8|7451.6|7448.8|7452.1|7449.3|7450.6|7447.8|27
1624982430000|2021-06-29 16:00:30|7452.1|7449.3|7452.6|7449.8|7454.1|7451.3|7452.1|7449.3|40
1624982440000|2021-06-29 16:00:40|7453.1|7450.3|7453.1|7450.3|7454.1|7451.3|7452.1|7449.3|28
1624982450000|2021-06-29 16:00:50|7453.6|7450.8|7454.1|7451.3|7454.6|7451.8|7453.6|7450.8|27
1624982460000|2021-06-29 16:01:00|7454.6|7451.8|7455.6|7452.8|7456.1|7453.3|7454.1|7451.3|21
1624982470000|2021-06-29 16:01:10|7455.1|7452.3|7454.1|7451.3|7455.1|7452.3|7454.1|7451.3|2
1624982480000|2021-06-29 16:01:20|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|10
1624982490000|2021-06-29 16:01:30|7454.1|7451.3|7453.1|7450.3|7454.6|7451.8|7453.1|7450.3|8
1624982500000|2021-06-29 16:01:40|7452.1|7449.3|7452.6|7449.8|7453.1|7450.3|7452.1|7449.3|14
1624982510000|2021-06-29 16:01:50|7452.1|7449.3|7452.1|7449.3|7452.6|7449.8|7452.1|7449.3|2
1624982520000|2021-06-29 16:02:00|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|9
1624982530000|2021-06-29 16:02:10|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|5
1624982540000|2021-06-29 16:02:20|||||||||5
1624982550000|2021-06-29 16:02:30|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|3
1624982560000|2021-06-29 16:02:40|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|12
1624982570000|2021-06-29 16:02:50|7450.6|7447.8|7450.1|7447.3|7450.6|7447.8|7450.1|7447.3|3
1624982580000|2021-06-29 16:03:00|7450.6|7447.8|7453.6|7450.8|7454.1|7451.3|7450.1|7447.3|36
1624982590000|2021-06-29 16:03:10|7454.1|7451.3|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|17
1624982600000|2021-06-29 16:03:20|7454.1|7451.3|7453.1|7450.3|7454.1|7451.3|7453.1|7450.3|8
1624982610000|2021-06-29 16:03:30|||||||||1
1624982620000|2021-06-29 16:03:40|7453.6|7450.8|7452.6|7449.8|7454.1|7451.3|7452.1|7449.3|67
1624982630000|2021-06-29 16:03:50|7452.1|7449.3|7453.6|7450.8|7453.6|7450.8|7452.1|7449.3|70
1624982640000|2021-06-29 16:04:00|7453.1|7450.3|7453.6|7450.8|7454.1|7451.3|7453.1|7450.3|4
1624982650000|2021-06-29 16:04:10|7454.1|7451.3|7452.6|7449.8|7454.1|7451.3|7452.6|7449.8|10
1624982660000|2021-06-29 16:04:20|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7452.1|7449.3|16
1624982670000|2021-06-29 16:04:30|7453.6|7450.8|7454.1|7451.3|7455.1|7452.3|7453.6|7450.8|4
1624982680000|2021-06-29 16:04:40|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.1|7450.3|11
1624982690000|2021-06-29 16:04:50|7453.1|7450.3|7453.1|7450.3|7453.6|7450.8|7452.1|7449.3|35
1624982700000|2021-06-29 16:05:00|||||||||5
1624982710000|2021-06-29 16:05:10|7452.6|7449.8|7452.6|7449.8|7453.1|7450.3|7452.6|7449.8|13
1624982720000|2021-06-29 16:05:20|7453.1|7450.3|7452.6|7449.8|7453.1|7450.3|7452.6|7449.8|44
1624982730000|2021-06-29 16:05:30|7452.1|7449.3|7453.1|7450.3|7453.1|7450.3|7452.1|7449.3|17
1624982740000|2021-06-29 16:05:40|7452.1|7449.3|7451.6|7448.8|7452.6|7449.8|7451.1|7448.3|18
1624982750000|2021-06-29 16:05:50|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7450.1|7447.3|27
1624982760000|2021-06-29 16:06:00|7451.6|7448.8|7451.1|7448.3|7451.6|7448.8|7450.1|7447.3|83
1624982770000|2021-06-29 16:06:10|7450.6|7447.8|7451.1|7448.3|7451.1|7448.3|7450.6|7447.8|18
1624982780000|2021-06-29 16:06:20|7452.1|7449.3|7451.1|7448.3|7452.1|7449.3|7451.1|7448.3|95
1624982790000|2021-06-29 16:06:30|||||||||1
1624982800000|2021-06-29 16:06:40|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7451.6|7448.8|97
1624982810000|2021-06-29 16:06:50|7451.6|7448.8|7452.1|7449.3|7452.1|7449.3|7451.6|7448.8|10
1624982820000|2021-06-29 16:07:00|7451.6|7448.8|7451.6|7448.8|7452.1|7449.3|7451.6|7448.8|3
1624982830000|2021-06-29 16:07:10|7452.1|7449.3|7453.1|7450.3|7453.1|7450.3|7451.6|7448.8|27
1624982840000|2021-06-29 16:07:20|7454.1|7451.3|7453.6|7450.8|7454.1|7451.3|7453.1|7450.3|39
1624982850000|2021-06-29 16:07:30|7454.1|7451.3|7453.1|7450.3|7454.1|7451.3|7453.1|7450.3|1
1624982860000|2021-06-29 16:07:40|7453.6|7450.8|7453.1|7450.3|7453.6|7450.8|7453.1|7450.3|2
1624982870000|2021-06-29 16:07:50|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.1|7449.3|6
1624982880000|2021-06-29 16:08:00|7452.1|7449.3|7451.6|7448.8|7452.1|7449.3|7451.1|7448.3|17
1624982890000|2021-06-29 16:08:10|7452.1|7449.3|7450.6|7447.8|7452.1|7449.3|7450.6|7447.8|15
1624982900000|2021-06-29 16:08:20|7450.1|7447.3|7450.6|7447.8|7451.1|7448.3|7450.1|7447.3|13
1624982910000|2021-06-29 16:08:30|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7450.1|7447.3|3
1624982920000|2021-06-29 16:08:40|7450.1|7447.3|7451.1|7448.3|7451.1|7448.3|7450.1|7447.3|15
1624982930000|2021-06-29 16:08:50|7450.1|7447.3|7451.1|7448.3|7451.1|7448.3|7449.6|7446.8|16
1624982940000|2021-06-29 16:09:00|7450.6|7447.8|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|6
1624982960000|2021-06-29 16:09:20|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7450.1|7447.3|8
1624982970000|2021-06-29 16:09:30|7451.1|7448.3|7451.1|7448.3|7452.1|7449.3|7451.1|7448.3|81
1624982980000|2021-06-29 16:09:40|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|8
1624982990000|2021-06-29 16:09:50|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7450.1|7447.3|6
1624983000000|2021-06-29 16:10:00|7450.1|7447.3|7452.1|7449.3|7452.1|7449.3|7450.1|7447.3|9
1624983010000|2021-06-29 16:10:10|7451.6|7448.8|7450.6|7447.8|7452.1|7449.3|7450.1|7447.3|27
1624983020000|2021-06-29 16:10:20|7451.1|7448.3|7450.1|7447.3|7451.1|7448.3|7450.1|7447.3|22
1624983030000|2021-06-29 16:10:30|7450.6|7447.8|7450.1|7447.3|7450.6|7447.8|7450.1|7447.3|67
1624983040000|2021-06-29 16:10:40|7450.6|7447.8|7450.6|7447.8|7451.1|7448.3|7450.1|7447.3|92
1624983050000|2021-06-29 16:10:50|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7448.1|7445.3|220
1624983060000|2021-06-29 16:11:00|7449.6|7446.8|7450.1|7447.3|7450.1|7447.3|7449.1|7446.3|31
1624983070000|2021-06-29 16:11:10|7450.6|7447.8|7450.1|7447.3|7450.6|7447.8|7449.6|7446.8|13
1624983080000|2021-06-29 16:11:20|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|5
1624983090000|2021-06-29 16:11:30|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7449.1|7446.3|67
1624983100000|2021-06-29 16:11:40|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7449.6|7446.8|113
1624983110000|2021-06-29 16:11:50|7450.1|7447.3|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|3
1624983120000|2021-06-29 16:12:00|7448.6|7445.8|7448.1|7445.3|7449.1|7446.3|7448.1|7445.3|22
1624983130000|2021-06-29 16:12:10|7447.1|7444.3|7446.1|7443.3|7447.1|7444.3|7446.1|7443.3|121
1624983140000|2021-06-29 16:12:20|7446.6|7443.8|7447.1|7444.3|7447.1|7444.3|7446.6|7443.8|28
1624983150000|2021-06-29 16:12:30|7446.6|7443.8|7446.1|7443.3|7447.1|7444.3|7446.1|7443.3|49
1624983160000|2021-06-29 16:12:40|||||||||7
1624983170000|2021-06-29 16:12:50|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|21
1624983180000|2021-06-29 16:13:00|||||||||5
1624983190000|2021-06-29 16:13:10|7447.6|7444.8|7447.6|7444.8|7448.1|7445.3|7447.6|7444.8|23
1624983200000|2021-06-29 16:13:20|7447.1|7444.3|7448.6|7445.8|7449.1|7446.3|7447.1|7444.3|4
1624983210000|2021-06-29 16:13:30|7449.1|7446.3|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|17
1624983220000|2021-06-29 16:13:40|7449.6|7446.8|7449.6|7446.8|7450.1|7447.3|7449.6|7446.8|0
1624983230000|2021-06-29 16:13:50|7450.1|7447.3|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|10
1624983240000|2021-06-29 16:14:00|7449.6|7446.8|7449.1|7446.3|7449.6|7446.8|7449.1|7446.3|3
1624983250000|2021-06-29 16:14:10|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|5
1624983260000|2021-06-29 16:14:20|7449.1|7446.3|7449.1|7446.3|7449.6|7446.8|7449.1|7446.3|67
1624983270000|2021-06-29 16:14:30|||||||||7
1624983280000|2021-06-29 16:14:40|||||||||12
1624983290000|2021-06-29 16:14:50|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7
1624983300000|2021-06-29 16:15:00|7449.6|7446.8|7450.6|7447.8|7450.6|7447.8|7449.1|7446.3|37
1624983310000|2021-06-29 16:15:10|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7449.6|7446.8|4
1624983320000|2021-06-29 16:15:20|7450.1|7447.3|7448.1|7445.3|7450.1|7447.3|7447.6|7444.8|117
1624983330000|2021-06-29 16:15:30|||||||||1
1624983340000|2021-06-29 16:15:40|7448.6|7445.8|7448.1|7445.3|7448.6|7445.8|7448.1|7445.3|143
1624983350000|2021-06-29 16:15:50|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.1|7445.3|31
1624983360000|2021-06-29 16:16:00|7449.1|7446.3|7450.1|7447.3|7450.1|7447.3|7448.6|7445.8|14
1624983370000|2021-06-29 16:16:10|7449.1|7446.3|7448.6|7445.8|7449.1|7446.3|7448.6|7445.8|13
1624983380000|2021-06-29 16:16:20|7449.1|7446.3|7447.6|7444.8|7449.1|7446.3|7447.6|7444.8|6
1624983390000|2021-06-29 16:16:30|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|15
1624983400000|2021-06-29 16:16:40|||||||||3
1624983410000|2021-06-29 16:16:50|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7446.1|7443.3|7
1624983420000|2021-06-29 16:17:00|7446.6|7443.8|7447.1|7444.3|7447.1|7444.3|7445.1|7442.3|36
1624983430000|2021-06-29 16:17:10|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|4
1624983440000|2021-06-29 16:17:20|7446.1|7443.3|7447.1|7444.3|7448.1|7445.3|7446.1|7443.3|65
1624983450000|2021-06-29 16:17:30|7446.6|7443.8|7446.1|7443.3|7446.6|7443.8|7446.1|7443.3|18
1624983460000|2021-06-29 16:17:40|7446.6|7443.8|7444.1|7441.3|7446.6|7443.8|7444.1|7441.3|25
1624983470000|2021-06-29 16:17:50|7443.1|7440.3|7443.6|7440.8|7443.6|7440.8|7442.1|7439.3|106
1624983480000|2021-06-29 16:18:00|7443.1|7440.3|7444.1|7441.3|7444.6|7441.8|7443.1|7440.3|10
1624983490000|2021-06-29 16:18:10|7445.1|7442.3|7444.1|7441.3|7445.1|7442.3|7444.1|7441.3|13
1624983500000|2021-06-29 16:18:20|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|5
1624983510000|2021-06-29 16:18:30|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|1
1624983520000|2021-06-29 16:18:40|7445.7|7441.7|7446.1|7443.3|7446.6|7443.8|7445.7|7441.7|115
1624983530000|2021-06-29 16:18:50|7445.1|7442.3|7444.6|7441.8|7445.1|7442.3|7444.6|7441.8|25
1624983540000|2021-06-29 16:19:00|7444.1|7441.3|7444.6|7441.8|7444.6|7441.8|7443.1|7440.3|4
1624983550000|2021-06-29 16:19:10|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|1
1624983580000|2021-06-29 16:19:40|7444.6|7441.8|7444.1|7441.3|7444.6|7441.8|7444.1|7441.3|6
1624983600000|2021-06-29 16:20:00|7443.1|7440.3|7444.1|7441.3|7444.1|7441.3|7442.1|7439.3|142
1624983610000|2021-06-29 16:20:10|7445.1|7442.3|7442.6|7439.8|7445.1|7442.3|7442.6|7439.8|45
1624983620000|2021-06-29 16:20:20|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|5
1624983630000|2021-06-29 16:20:30|7442.6|7439.8|7442.1|7439.3|7443.1|7440.3|7442.1|7439.3|2
1624983640000|2021-06-29 16:20:40|7442.6|7439.8|7442.1|7439.3|7443.1|7440.3|7442.1|7439.3|9
1624983660000|2021-06-29 16:21:00|7441.6|7438.8|7441.1|7438.3|7441.6|7438.8|7440.6|7437.8|24
1624983670000|2021-06-29 16:21:10|||||||||2
1624983680000|2021-06-29 16:21:20|7440.1|7437.3|7440.1|7437.3|7441.1|7438.3|7439.1|7436.3|57
1624983690000|2021-06-29 16:21:30|||||||||15
1624983700000|2021-06-29 16:21:40|||||||||2
1624983720000|2021-06-29 16:22:00|7439.6|7436.8|7440.1|7437.3|7440.1|7437.3|7439.6|7436.8|18
1624983730000|2021-06-29 16:22:10|7441.1|7438.3|7440.1|7437.3|7441.1|7438.3|7440.1|7437.3|48
1624983740000|2021-06-29 16:22:20|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.1|7435.3|12
1624983750000|2021-06-29 16:22:30|7439.1|7436.3|7438.6|7435.8|7439.1|7436.3|7438.1|7435.3|63
1624983760000|2021-06-29 16:22:40|7438.1|7435.3|7436.1|7433.3|7438.1|7435.3|7435.6|7432.8|15
1624983770000|2021-06-29 16:22:50|7435.6|7432.8|7436.1|7433.3|7436.6|7433.8|7435.1|7432.3|138
1624983780000|2021-06-29 16:23:00|||||||||1
1624983790000|2021-06-29 16:23:10|7437.1|7434.3|7436.6|7433.8|7437.1|7434.3|7436.6|7433.8|19
1624983800000|2021-06-29 16:23:20|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|34
1624983810000|2021-06-29 16:23:30|7437.6|7434.8|7437.6|7434.8|7438.1|7435.3|7437.6|7434.8|27
1624983820000|2021-06-29 16:23:40|7437.1|7434.3|7437.6|7434.8|7437.6|7434.8|7437.1|7434.3|3
1624983830000|2021-06-29 16:23:50|7438.1|7435.3|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|4
1624983840000|2021-06-29 16:24:00|7437.6|7434.8|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|57
1624983850000|2021-06-29 16:24:10|7437.6|7434.8|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|5
1624983860000|2021-06-29 16:24:20|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|29
1624983870000|2021-06-29 16:24:30|7438.6|7435.8|7438.1|7435.3|7438.6|7435.8|7438.1|7435.3|2
1624983880000|2021-06-29 16:24:40|7438.6|7435.8|7439.1|7436.3|7439.1|7436.3|7438.1|7435.3|136
1624983890000|2021-06-29 16:24:50|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|13
1624983900000|2021-06-29 16:25:00|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|8
1624983910000|2021-06-29 16:25:10|7438.6|7435.8|7439.1|7436.3|7439.1|7436.3|7438.6|7435.8|4
1624983920000|2021-06-29 16:25:20|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.1|7435.3|30
1624983930000|2021-06-29 16:25:30|7438.1|7435.3|7439.1|7436.3|7439.1|7436.3|7438.1|7435.3|6
1624983940000|2021-06-29 16:25:40|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.1|7435.3|14
1624983950000|2021-06-29 16:25:50|7439.1|7436.3|7438.1|7435.3|7439.1|7436.3|7438.1|7435.3|1
1624983960000|2021-06-29 16:26:00|||||||||20
1624983970000|2021-06-29 16:26:10|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7438.6|7435.8|5
1624983980000|2021-06-29 16:26:20|7439.6|7436.8|7441.1|7438.3|7441.1|7438.3|7439.1|7436.3|143
1624983990000|2021-06-29 16:26:30|7440.1|7437.3|7439.6|7436.8|7440.1|7437.3|7439.6|7436.8|328
1624984000000|2021-06-29 16:26:40|7440.1|7437.3|7438.1|7435.3|7440.1|7437.3|7438.1|7435.3|6
1624984010000|2021-06-29 16:26:50|||||||||1
1624984020000|2021-06-29 16:27:00|7439.1|7436.3|7437.6|7434.8|7439.1|7436.3|7437.1|7434.3|150
1624984030000|2021-06-29 16:27:10|7437.1|7434.3|7438.1|7435.3|7438.1|7435.3|7437.1|7434.3|6
1624984050000|2021-06-29 16:27:30|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|8
1624984060000|2021-06-29 16:27:40|7436.6|7433.8|7436.6|7433.8|7436.6|7433.8|7436.1|7433.3|144
1624984070000|2021-06-29 16:27:50|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|7436.6|7433.8|3
1624984090000|2021-06-29 16:28:10|7438.1|7435.3|7436.1|7433.3|7438.1|7435.3|7435.1|7432.3|1038
1624984100000|2021-06-29 16:28:20|7435.6|7432.8|7435.6|7432.8|7436.1|7433.3|7435.6|7432.8|5
1624984110000|2021-06-29 16:28:30|7435.1|7432.3|7436.6|7433.8|7436.6|7433.8|7435.1|7432.3|23
1624984120000|2021-06-29 16:28:40|7436.1|7433.3|7436.6|7433.8|7437.1|7434.3|7436.1|7433.3|4
1624984130000|2021-06-29 16:28:50|7436.1|7433.3|7436.1|7433.3|7436.6|7433.8|7436.1|7433.3|3
1624984140000|2021-06-29 16:29:00|7436.6|7433.8|7435.6|7432.8|7436.6|7433.8|7435.6|7432.8|15
1624984150000|2021-06-29 16:29:10|7435.1|7432.3|7436.1|7433.3|7436.1|7433.3|7435.1|7432.3|11
1624984160000|2021-06-29 16:29:20|7435.6|7432.8|7436.1|7433.3|7436.1|7433.3|7435.1|7432.3|18
1624984170000|2021-06-29 16:29:30|||||||||1
1624984180000|2021-06-29 16:29:40|||||||||1
1624984190000|2021-06-29 16:29:50|7436.6|7433.8|7437.1|7434.3|7437.1|7434.3|7436.6|7433.8|43
1624984200000|2021-06-29 16:30:00|7436.1|7433.3|7436.1|7433.3|7437.1|7434.3|7435.1|7432.3|34
1624984210000|2021-06-29 16:30:10|7435.6|7432.8|7436.6|7433.8|7437.1|7434.3|7435.6|7432.8|15
1624984220000|2021-06-29 16:30:20|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|7436.6|7433.8|8
1624984230000|2021-06-29 16:30:30|7436.1|7433.3|7436.1|7433.3|7437.1|7434.3|7436.1|7433.3|33
1624984240000|2021-06-29 16:30:40|7435.6|7432.8|7435.1|7432.3|7435.6|7432.8|7435.1|7432.3|0
1624984250000|2021-06-29 16:30:50|7434.6|7431.8|7434.1|7431.3|7435.1|7432.3|7434.1|7431.3|14
1624984270000|2021-06-29 16:31:10|7433.1|7430.3|7434.1|7431.3|7434.1|7431.3|7433.1|7430.3|28
1624984280000|2021-06-29 16:31:20|7434.6|7431.8|7434.1|7431.3|7435.1|7432.3|7434.1|7431.3|37
1624984290000|2021-06-29 16:31:30|7433.6|7430.8|7434.1|7431.3|7434.1|7431.3|7433.1|7430.3|7
1624984300000|2021-06-29 16:31:40|7433.6|7430.8|7434.1|7431.3|7434.1|7431.3|7433.6|7430.8|95
1624984320000|2021-06-29 16:32:00|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.1|7430.3|47
1624984330000|2021-06-29 16:32:10|7434.1|7431.3|7434.1|7431.3|7435.1|7432.3|7434.1|7431.3|123
1624984340000|2021-06-29 16:32:20|7433.6|7430.8|7433.1|7430.3|7433.6|7430.8|7433.1|7430.3|3
1624984350000|2021-06-29 16:32:30|7434.1|7431.3|7433.1|7430.3|7434.1|7431.3|7433.1|7430.3|10
1624984360000|2021-06-29 16:32:40|7432.6|7429.8|7432.6|7429.8|7433.1|7430.3|7432.6|7429.8|16
1624984370000|2021-06-29 16:32:50|7432.1|7429.3|7430.6|7427.8|7432.1|7429.3|7430.1|7427.3|27
1624984380000|2021-06-29 16:33:00|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.1|7427.3|16
1624984390000|2021-06-29 16:33:10|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|5
1624984400000|2021-06-29 16:33:20|7429.1|7426.3|7427.1|7424.3|7429.1|7426.3|7427.1|7424.3|129
1624984410000|2021-06-29 16:33:30|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7427.6|7424.8|36
1624984420000|2021-06-29 16:33:40|7427.1|7424.3|7428.1|7425.3|7428.1|7425.3|7427.1|7424.3|39
1624984430000|2021-06-29 16:33:50|7429.1|7426.3|7428.1|7425.3|7429.1|7426.3|7428.1|7425.3|26
1624984440000|2021-06-29 16:34:00|7428.6|7425.8|7429.1|7426.3|7429.1|7426.3|7428.6|7425.8|8
1624984450000|2021-06-29 16:34:10|7428.6|7425.8|7428.1|7425.3|7429.1|7426.3|7428.1|7425.3|37
1624984460000|2021-06-29 16:34:20|7427.6|7424.8|7427.1|7424.3|7428.1|7425.3|7427.1|7424.3|16
1624984470000|2021-06-29 16:34:30|7427.6|7424.8|7427.1|7424.3|7427.6|7424.8|7426.1|7423.3|8
1624984480000|2021-06-29 16:34:40|||||||||9
1624984490000|2021-06-29 16:34:50|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.1|7424.3|44
1624984500000|2021-06-29 16:35:00|7427.1|7424.3|7426.1|7423.3|7427.6|7424.8|7426.1|7423.3|23
1624984510000|2021-06-29 16:35:10|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.1|7423.3|5
1624984520000|2021-06-29 16:35:20|7427.1|7424.3|7426.1|7423.3|7427.1|7424.3|7426.1|7423.3|21
1624984530000|2021-06-29 16:35:30|7426.6|7423.8|7426.1|7423.3|7426.6|7423.8|7426.1|7423.3|4
1624984540000|2021-06-29 16:35:40|7426.6|7423.8|7426.6|7423.8|7427.1|7424.3|7426.1|7423.3|54
1624984550000|2021-06-29 16:35:50|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|4
1624984560000|2021-06-29 16:36:00|7428.1|7425.3|7429.1|7426.3|7429.1|7426.3|7428.1|7425.3|29
1624984580000|2021-06-29 16:36:20|7428.1|7425.3|7428.6|7425.8|7429.1|7426.3|7428.1|7425.3|46
1624984590000|2021-06-29 16:36:30|7429.1|7426.3|7430.1|7427.3|7430.1|7427.3|7429.1|7426.3|14
1624984600000|2021-06-29 16:36:40|7429.6|7426.8|7430.1|7427.3|7430.1|7427.3|7429.6|7426.8|30
1624984610000|2021-06-29 16:36:50|7429.6|7426.8|7429.1|7426.3|7430.1|7427.3|7429.1|7426.3|4
1624984620000|2021-06-29 16:37:00|7429.6|7426.8|7431.1|7428.3|7431.1|7428.3|7429.1|7426.3|56
1624984630000|2021-06-29 16:37:10|7431.6|7428.8|7432.6|7429.8|7433.1|7430.3|7431.1|7428.3|55
1624984640000|2021-06-29 16:37:20|7432.1|7429.3|7432.1|7429.3|7432.1|7429.3|7431.6|7428.8|19
1624984650000|2021-06-29 16:37:30|7431.6|7428.8|7432.1|7429.3|7432.1|7429.3|7431.6|7428.8|5
1624984660000|2021-06-29 16:37:40|7432.6|7429.8|7432.1|7429.3|7433.1|7430.3|7432.1|7429.3|20
1624984670000|2021-06-29 16:37:50|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7432.1|7429.3|5
1624984680000|2021-06-29 16:38:00|7432.1|7429.3|7433.6|7430.8|7434.1|7431.3|7432.1|7429.3|27
1624984690000|2021-06-29 16:38:10|7433.1|7430.3|7435.1|7432.3|7435.1|7432.3|7433.1|7430.3|23
1624984700000|2021-06-29 16:38:20|||||||||11
1624984710000|2021-06-29 16:38:30|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|20
1624984720000|2021-06-29 16:38:40|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|9
1624984730000|2021-06-29 16:38:50|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.1|7430.3|6
1624984740000|2021-06-29 16:39:00|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7433.1|7430.3|5
1624984750000|2021-06-29 16:39:10|||||||||2
1624984760000|2021-06-29 16:39:20|7433.1|7430.3|7432.6|7429.8|7433.6|7430.8|7432.6|7429.8|18
1624984770000|2021-06-29 16:39:30|7432.1|7429.3|7432.6|7429.8|7432.6|7429.8|7432.1|7429.3|4
1624984780000|2021-06-29 16:39:40|7432.1|7429.3|7433.1|7430.3|7433.1|7430.3|7432.1|7429.3|4
1624984790000|2021-06-29 16:39:50|7432.6|7429.8|7432.6|7429.8|7433.1|7430.3|7432.6|7429.8|8
1624984800000|2021-06-29 16:40:00|7432.1|7429.3|7432.6|7429.8|7433.6|7430.8|7432.1|7429.3|22
1624984810000|2021-06-29 16:40:10|7432.1|7429.3|7432.6|7429.8|7433.1|7430.3|7432.1|7429.3|11
1624984820000|2021-06-29 16:40:20|7432.1|7429.3|7432.6|7429.8|7433.1|7430.3|7432.1|7429.3|56
1624984830000|2021-06-29 16:40:30|7433.1|7430.3|7434.1|7431.3|7435.1|7432.3|7433.1|7430.3|69
1624984840000|2021-06-29 16:40:40|7434.6|7431.8|7434.6|7431.8|7435.1|7432.3|7434.1|7431.3|3
1624984850000|2021-06-29 16:40:50|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|1
1624984860000|2021-06-29 16:41:00|7434.6|7431.8|7434.1|7431.3|7434.6|7431.8|7434.1|7431.3|4
1624984870000|2021-06-29 16:41:10|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|21
1624984880000|2021-06-29 16:41:20|7433.6|7430.8|7432.1|7429.3|7433.6|7430.8|7432.1|7429.3|16
1624984890000|2021-06-29 16:41:30|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7
1624984900000|2021-06-29 16:41:40|7432.6|7429.8|7433.6|7430.8|7434.1|7431.3|7432.6|7429.8|21
1624984910000|2021-06-29 16:41:50|7433.1|7430.3|7435.6|7432.8|7436.1|7433.3|7433.1|7430.3|36
1624984920000|2021-06-29 16:42:00|7435.1|7432.3|7435.1|7432.3|7436.1|7433.3|7434.6|7431.8|7
1624984930000|2021-06-29 16:42:10|||||||||3
1624984940000|2021-06-29 16:42:20|7434.6|7431.8|7436.1|7433.3|7436.1|7433.3|7434.6|7431.8|26
1624984950000|2021-06-29 16:42:30|7435.1|7432.3|7435.1|7432.3|7435.1|7432.3|7434.1|7431.3|7
1624984960000|2021-06-29 16:42:40|||||||||3
1624984980000|2021-06-29 16:43:00|7434.1|7431.3|7435.1|7432.3|7435.6|7432.8|7434.1|7431.3|59
1624984990000|2021-06-29 16:43:10|||||||||5
1624985000000|2021-06-29 16:43:20|||||||||4
1624985010000|2021-06-29 16:43:30|7436.1|7433.3|7436.1|7433.3|7436.1|7433.3|7436.1|7433.3|42
1624985030000|2021-06-29 16:43:50|7435.6|7432.8|7436.1|7433.3|7436.1|7433.3|7435.6|7432.8|6
1624985040000|2021-06-29 16:44:00|7435.6|7432.8|7435.1|7432.3|7435.6|7432.8|7434.1|7431.3|17
1624985050000|2021-06-29 16:44:10|7437|7434.2|7437.1|7434.3|7437.1|7434.3|7436.1|7433.3|1127
1624985060000|2021-06-29 16:44:20|7437.6|7434.8|7437.6|7434.8|7438.1|7435.3|7437.6|7434.8|37
1624985070000|2021-06-29 16:44:30|7437.1|7434.3|7437.1|7434.3|7437.6|7434.8|7437.1|7434.3|70
1624985080000|2021-06-29 16:44:40|||||||||34
1624985090000|2021-06-29 16:44:50|7437.6|7434.8|7437.1|7434.3|7437.6|7434.8|7437.1|7434.3|1
1624985100000|2021-06-29 16:45:00|7437.6|7434.8|7436.1|7433.3|7437.6|7434.8|7436.1|7433.3|45
1624985110000|2021-06-29 16:45:10|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|17
1624985120000|2021-06-29 16:45:20|||||||||8
1624985130000|2021-06-29 16:45:30|7437.6|7434.8|7437.6|7434.8|7438.1|7435.3|7437.1|7434.3|15
1624985140000|2021-06-29 16:45:40|7438.1|7435.3|7438.1|7435.3|7439.1|7436.3|7438.1|7435.3|10
1624985150000|2021-06-29 16:45:50|||||||||5
1624985160000|2021-06-29 16:46:00|7438.6|7435.8|7439.1|7436.3|7439.1|7436.3|7438.1|7435.3|19
1624985170000|2021-06-29 16:46:10|7438.6|7435.8|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|2
1624985180000|2021-06-29 16:46:20|7439.1|7436.3|7439.1|7436.3|7439.6|7436.8|7439.1|7436.3|29
1624985190000|2021-06-29 16:46:30|7442.1|7439.3|7442.6|7439.8|7443.1|7440.3|7441.1|7438.3|671
1624985200000|2021-06-29 16:46:40|7443.1|7440.3|7442.1|7439.3|7443.1|7440.3|7442.1|7439.3|7
1624985210000|2021-06-29 16:46:50|7441.1|7438.3|7442.1|7439.3|7442.1|7439.3|7441.1|7438.3|7
1624985220000|2021-06-29 16:47:00|7441.6|7438.8|7441.1|7438.3|7441.6|7438.8|7440.6|7437.8|68
1624985230000|2021-06-29 16:47:10|7441.6|7438.8|7441.1|7438.3|7441.6|7438.8|7441.1|7438.3|4
1624985240000|2021-06-29 16:47:20|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.1|7437.3|78
1624985250000|2021-06-29 16:47:30|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.1|7437.3|25
1624985260000|2021-06-29 16:47:40|||||||||5
1624985280000|2021-06-29 16:48:00|||||||||1
1624985290000|2021-06-29 16:48:10|||||||||7
1624985300000|2021-06-29 16:48:20|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|16
1624985310000|2021-06-29 16:48:30|7441|7438.2|7441|7438.2|7441.1|7438.3|7440.6|7437.8|3
1624985320000|2021-06-29 16:48:40|7440.6|7437.8|7441.1|7438.3|7441.5|7438.7|7440.6|7437.8|10
1624985330000|2021-06-29 16:48:50|7440.6|7437.8|7440.1|7437.3|7440.6|7437.8|7440.1|7437.3|0
1624985340000|2021-06-29 16:49:00|7439.1|7436.3|7439.1|7436.3|7440.1|7437.3|7439.1|7436.3|27
1624985350000|2021-06-29 16:49:10|7440.5|7437.7|7439.1|7436.3|7440.5|7437.7|7439.1|7436.3|60
1624985360000|2021-06-29 16:49:20|||||||||5
1624985370000|2021-06-29 16:49:30|7438.1|7435.3|7439|7436.2|7439|7436.2|7437.6|7434.8|70
1624985380000|2021-06-29 16:49:40|7438.6|7435.8|7437.1|7434.3|7439.1|7436.3|7436.1|7433.3|94
1624985390000|2021-06-29 16:49:50|7437.6|7434.8|7436.6|7433.8|7437.6|7434.8|7436.1|7433.3|18
1624985400000|2021-06-29 16:50:00|7436.1|7433.3|7437.1|7434.3|7438.6|7435.8|7436.1|7433.3|41
1624985410000|2021-06-29 16:50:10|7437.6|7434.8|7437.1|7434.3|7437.6|7434.8|7437.1|7434.3|12
1624985420000|2021-06-29 16:50:20|||||||||5
1624985430000|2021-06-29 16:50:30|7436.6|7433.8|7434.1|7431.3|7437.6|7434.8|7434.1|7431.3|290
1624985440000|2021-06-29 16:50:40|7435.1|7432.3|7434.1|7431.3|7435.1|7432.3|7434.1|7431.3|169
1624985450000|2021-06-29 16:50:50|||||||||9
1624985460000|2021-06-29 16:51:00|7433.1|7430.3|7430.6|7427.8|7433.1|7430.3|7430.6|7427.8|57
1624985470000|2021-06-29 16:51:10|7430.1|7427.3|7430.1|7427.3|7431.1|7428.3|7429.1|7426.3|28
1624985480000|2021-06-29 16:51:20|7429.6|7426.8|7430.1|7427.3|7430.1|7427.3|7429.6|7426.8|35
1624985490000|2021-06-29 16:51:30|7429.6|7426.8|7430.1|7427.3|7430.1|7427.3|7429.6|7426.8|3
1624985500000|2021-06-29 16:51:40|7429.6|7426.8|7429.1|7426.3|7430.1|7427.3|7429.1|7426.3|12
1624985510000|2021-06-29 16:51:50|7428.6|7425.8|7427.1|7424.3|7429.1|7426.3|7427.1|7424.3|101
1624985520000|2021-06-29 16:52:00|7426.6|7423.8|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|15
1624985530000|2021-06-29 16:52:10|7426.6|7423.8|7426.1|7423.3|7426.6|7423.8|7426.1|7423.3|4
1624985540000|2021-06-29 16:52:20|7425.1|7422.3|7423.6|7420.8|7425.1|7422.3|7423.1|7420.3|123
1624985550000|2021-06-29 16:52:30|7423.1|7420.3|7422.1|7419.3|7423.1|7420.3|7421.1|7418.3|35
1624985560000|2021-06-29 16:52:40|7422.6|7419.8|7420.1|7417.3|7423.1|7420.3|7419.6|7416.8|126
1624985570000|2021-06-29 16:52:50|7419.1|7416.3|7420.1|7417.3|7420.6|7417.8|7419.1|7416.3|12
1624985580000|2021-06-29 16:53:00|7421.1|7418.3|7420.6|7417.8|7421.1|7418.3|7420.1|7417.3|30
1624985590000|2021-06-29 16:53:10|7421.1|7418.3|7421.6|7418.8|7421.6|7418.8|7421.1|7418.3|4
1624985600000|2021-06-29 16:53:20|7422.1|7419.3|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|10
1624985610000|2021-06-29 16:53:30|7421.1|7418.3|7421.6|7418.8|7421.6|7418.8|7421.1|7418.3|0
1624985620000|2021-06-29 16:53:40|7422.1|7419.3|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|1
1624985630000|2021-06-29 16:53:50|7422.6|7419.8|7424.1|7421.3|7424.6|7421.8|7422.6|7419.8|49
1624985640000|2021-06-29 16:54:00|7423.6|7420.8|7422.6|7419.8|7424.6|7421.8|7422.6|7419.8|16
1624985650000|2021-06-29 16:54:10|7423.1|7420.3|7424.6|7421.8|7425.1|7422.3|7423.1|7420.3|9
1624985660000|2021-06-29 16:54:20|7424.1|7421.3|7426.1|7423.3|7426.1|7423.3|7424.1|7421.3|12
1624985670000|2021-06-29 16:54:30|7425.6|7422.8|7426.1|7423.3|7427.1|7424.3|7425.6|7422.8|51
1624985680000|2021-06-29 16:54:40|7426.6|7423.8|7427.6|7424.8|7427.6|7424.8|7426.6|7423.8|2
1624985690000|2021-06-29 16:54:50|7428.1|7425.3|7427.6|7424.8|7428.6|7425.8|7427.6|7424.8|16
1624985700000|2021-06-29 16:55:00|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.1|7423.3|14
1624985710000|2021-06-29 16:55:10|7427.1|7424.3|7427.6|7424.8|7427.6|7424.8|7427.1|7424.3|3
1624985720000|2021-06-29 16:55:20|7428.1|7425.3|7428.6|7425.8|7428.6|7425.8|7427.6|7424.8|33
1624985730000|2021-06-29 16:55:30|7428.1|7425.3|7428.6|7425.8|7428.6|7425.8|7428.1|7425.3|6
1624985740000|2021-06-29 16:55:40|7428.1|7425.3|7428.6|7425.8|7429|7426.2|7428.1|7425.3|27
1624985750000|2021-06-29 16:55:50|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|7
1624985760000|2021-06-29 16:56:00|7426.6|7423.8|7427.1|7424.3|7427.1|7424.3|7426.1|7423.3|39
1624985770000|2021-06-29 16:56:10|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|16
1624985780000|2021-06-29 16:56:20|7426.1|7423.3|7425.6|7422.8|7426.1|7423.3|7425.1|7422.3|63
1624985790000|2021-06-29 16:56:30|7425.5|7422.7|7422.1|7419.3|7425.5|7422.7|7421.6|7418.8|97
1624985800000|2021-06-29 16:56:40|7421.6|7418.8|7422.6|7419.8|7423.1|7420.3|7421.1|7418.3|8
1624985810000|2021-06-29 16:56:50|7422.1|7419.3|7423.1|7420.3|7423.1|7420.3|7422.1|7419.3|14
1624985820000|2021-06-29 16:57:00|7424.1|7421.3|7424.1|7421.3|7424.1|7421.3|7423.6|7420.8|26
1624985830000|2021-06-29 16:57:10|7425.1|7422.3|7423.6|7420.8|7425.1|7422.3|7423.1|7420.3|43
1624985840000|2021-06-29 16:57:20|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.1|7420.3|18
1624985850000|2021-06-29 16:57:30|7423.1|7420.3|7422.1|7419.3|7423.1|7420.3|7421.1|7418.3|47
1624985860000|2021-06-29 16:57:40|7421.6|7418.8|7422.1|7419.3|7422.6|7419.8|7421.6|7418.8|29
1624985870000|2021-06-29 16:57:50|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7422.1|7419.3|16
1624985880000|2021-06-29 16:58:00|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.1|7419.3|6
1624985890000|2021-06-29 16:58:10|||||||||1
1624985900000|2021-06-29 16:58:20|||||||||7
1624985910000|2021-06-29 16:58:30|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|133
1624985930000|2021-06-29 16:58:50|||||||||14
1624985940000|2021-06-29 16:59:00|||||||||6
1624985950000|2021-06-29 16:59:10|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|20
1624985960000|2021-06-29 16:59:20|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.6|7420.8|7
1624985970000|2021-06-29 16:59:30|7423.1|7420.3|7422.1|7419.3|7423.1|7420.3|7422.1|7419.3|14
1624985980000|2021-06-29 16:59:40|7422.6|7419.8|7422.1|7419.3|7422.6|7419.8|7421.6|7418.8|24
1624985990000|2021-06-29 16:59:50|7421.6|7418.8|7421.1|7418.3|7422.1|7419.3|7421.1|7418.3|14
1624986000000|2021-06-29 17:00:00|7421.6|7418.8|7425.6|7422.8|7426.1|7423.3|7421.6|7418.8|114
1624986010000|2021-06-29 17:00:10|7426.1|7423.3|7427.1|7424.3|7427.1|7424.3|7425.6|7422.8|28
1624986020000|2021-06-29 17:00:20|7426.6|7423.8|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|17
1624986030000|2021-06-29 17:00:30|7426.1|7423.3|7423.1|7420.3|7426.1|7423.3|7423.1|7420.3|12
1624986040000|2021-06-29 17:00:40|7424|7421.2|7423.1|7420.3|7424.1|7421.3|7423.1|7420.3|13
1624986050000|2021-06-29 17:00:50|7423.6|7420.8|7423.1|7420.3|7424.1|7421.3|7422.6|7419.8|15
1624986060000|2021-06-29 17:01:00|7423.6|7420.8|7423.6|7420.8|7424.1|7421.3|7423.1|7420.3|11
1624986070000|2021-06-29 17:01:10|7424.1|7421.3|7424.1|7421.3|7424.1|7421.3|7423.6|7420.8|1
1624986090000|2021-06-29 17:01:30|7423.6|7420.8|7424.1|7421.3|7424.1|7421.3|7423.1|7420.3|17
1624986100000|2021-06-29 17:01:40|7423.6|7420.8|7422.1|7419.3|7423.6|7420.8|7422.1|7419.3|6
1624986110000|2021-06-29 17:01:50|7422.6|7419.8|7422.6|7419.8|7423|7420.2|7422.1|7419.3|16
1624986120000|2021-06-29 17:02:00|7423.1|7420.3|7424.6|7421.8|7425.1|7422.3|7423.1|7420.3|44
1624986130000|2021-06-29 17:02:10|7424.1|7421.3|7424.6|7421.8|7425.1|7422.3|7424.1|7421.3|8
1624986140000|2021-06-29 17:02:20|7425.1|7422.3|7424.1|7421.3|7425.1|7422.3|7424.1|7421.3|5
1624986150000|2021-06-29 17:02:30|7423.1|7420.3|7423.6|7420.8|7423.6|7420.8|7423.1|7420.3|9
1624986160000|2021-06-29 17:02:40|7423.1|7420.3|7423.1|7420.3|7423.6|7420.8|7422.1|7419.3|7
1624986170000|2021-06-29 17:02:50|7423|7420.2|7423|7420.2|7423|7420.2|7422.6|7419.8|4
1624986180000|2021-06-29 17:03:00|||||||||5
1624986200000|2021-06-29 17:03:20|7422.1|7419.3|7423.1|7420.3|7423.6|7420.8|7422.1|7419.3|8
1624986210000|2021-06-29 17:03:30|7423.5|7420.7|7422.6|7419.8|7423.5|7420.7|7422.1|7419.3|6
1624986220000|2021-06-29 17:03:40|7423|7420.2|7422.1|7419.3|7423|7420.2|7422.1|7419.3|5
1624986230000|2021-06-29 17:03:50|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|11
1624986240000|2021-06-29 17:04:00|7424|7421.2|7425.1|7422.3|7426.1|7423.3|7424|7421.2|46
1624986250000|2021-06-29 17:04:10|7425|7422.2|7424.1|7421.3|7425|7422.2|7424.1|7421.3|4
1624986260000|2021-06-29 17:04:20|7424.5|7421.7|7424|7421.2|7424.5|7421.7|7423.6|7420.8|12
1624986270000|2021-06-29 17:04:30|7423.1|7420.3|7423.1|7420.3|7423.5|7420.7|7422.1|7419.3|21
1624986280000|2021-06-29 17:04:40|7422.6|7419.8|7422|7419.2|7423.1|7420.3|7422|7419.2|11
1624986290000|2021-06-29 17:04:50|7422.1|7419.3|7423|7420.2|7423|7420.2|7422.1|7419.3|61
1624986300000|2021-06-29 17:05:00|7423.1|7420.3|7424|7421.2|7424|7421.2|7423.1|7420.3|30
1624986310000|2021-06-29 17:05:10|||||||||2
1624986320000|2021-06-29 17:05:20|7423.5|7420.7|7423|7420.2|7423.5|7420.7|7423|7420.2|21
1624986330000|2021-06-29 17:05:30|7422.1|7419.3|7422.6|7419.8|7422.6|7419.8|7422.1|7419.3|14
1624986340000|2021-06-29 17:05:40|7422.5|7419.7|7423|7420.2|7423|7420.2|7422.5|7419.7|1
1624986350000|2021-06-29 17:05:50|7423.1|7420.3|7423|7420.2|7423.1|7420.3|7421.1|7418.3|62
1624986360000|2021-06-29 17:06:00|7422.5|7419.7|7421|7418.2|7422.5|7419.7|7421|7418.2|41
1624986370000|2021-06-29 17:06:10|7421.6|7418.8|7422.1|7419.3|7422.1|7419.3|7421.6|7418.8|8
1624986380000|2021-06-29 17:06:20|7422.5|7419.7|7422.1|7419.3|7422.5|7419.7|7422.1|7419.3|5
1624986390000|2021-06-29 17:06:30|||||||||10
1624986400000|2021-06-29 17:06:40|7423|7420.2|7423|7420.2|7423.5|7420.7|7422.6|7419.8|55
1624986410000|2021-06-29 17:06:50|7422.6|7419.8|7423.1|7420.3|7423.6|7420.8|7422.6|7419.8|2
1624986420000|2021-06-29 17:07:00|7422.6|7419.8|7421.1|7418.3|7422.6|7419.8|7421.1|7418.3|218
1624986430000|2021-06-29 17:07:10|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|287
1624986440000|2021-06-29 17:07:20|7422|7419.2|7421.6|7418.8|7422|7419.2|7421.1|7418.3|167
1624986450000|2021-06-29 17:07:30|7421.5|7418.7|7421.5|7418.7|7421.6|7418.8|7421|7418.2|16
1624986460000|2021-06-29 17:07:40|7422|7419.2|7421.6|7418.8|7422|7419.2|7421.1|7418.3|79
1624986470000|2021-06-29 17:07:50|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421|7418.2|13
1624986480000|2021-06-29 17:08:00|7421.6|7418.8|7422.1|7419.3|7422.1|7419.3|7421.6|7418.8|8
1624986490000|2021-06-29 17:08:10|7421.6|7418.8|7424.1|7421.3|7424.5|7421.7|7421.6|7418.8|26
1624986500000|2021-06-29 17:08:20|7424.6|7421.8|7425.6|7422.8|7425.6|7422.8|7424.6|7421.8|15
1624986510000|2021-06-29 17:08:30|7426|7423.2|7426.1|7423.3|7426.1|7423.3|7426|7423.2|2
1624986520000|2021-06-29 17:08:40|7426.5|7423.7|7426.1|7423.3|7426.6|7423.8|7425.1|7422.3|80
1624986530000|2021-06-29 17:08:50|7426.5|7423.7|7428|7425.2|7428|7425.2|7426.1|7423.3|38
1624986540000|2021-06-29 17:09:00|7427.6|7424.8|7429|7426.2|7429|7426.2|7427.1|7424.3|65
1624986550000|2021-06-29 17:09:10|7429.1|7426.3|7428.1|7425.3|7429.1|7426.3|7428.1|7425.3|26
1624986560000|2021-06-29 17:09:20|7428|7425.2|7426|7423.2|7428|7425.2|7426|7423.2|8
1624986570000|2021-06-29 17:09:30|7426.6|7423.8|7426.1|7423.3|7426.6|7423.8|7426.1|7423.3|1
1624986580000|2021-06-29 17:09:40|7426|7423.2|7426|7423.2|7426|7423.2|7426|7423.2|5
1624986590000|2021-06-29 17:09:50|7427.6|7423.6|7432|7429.2|7432.1|7429.3|7427.6|7423.6|386
1624986600000|2021-06-29 17:10:00|7431.6|7428.8|7432.5|7429.7|7433|7430.2|7431.1|7428.3|33
1624986610000|2021-06-29 17:10:10|7433|7430.2|7432|7429.2|7433.1|7430.3|7432|7429.2|163
1624986620000|2021-06-29 17:10:20|7432.5|7429.7|7432.5|7429.7|7433|7430.2|7432|7429.2|14
1624986630000|2021-06-29 17:10:30|7433|7430.2|7432.5|7429.7|7434|7431.2|7432.5|7429.7|5
1624986640000|2021-06-29 17:10:40|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|4
1624986650000|2021-06-29 17:10:50|7431.5|7428.7|7432|7429.2|7432|7429.2|7431|7428.2|11
1624986660000|2021-06-29 17:11:00|7431|7428.2|7431|7428.2|7431|7428.2|7430|7427.2|14
1624986670000|2021-06-29 17:11:10|7431.5|7428.7|7431.5|7428.7|7432|7429.2|7431|7428.2|16
1624986680000|2021-06-29 17:11:20|7432|7429.2|7433|7430.2|7433|7430.2|7432|7429.2|15
1624986690000|2021-06-29 17:11:30|7432.5|7429.7|7433|7430.2|7433|7430.2|7432.5|7429.7|2
1624986700000|2021-06-29 17:11:40|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432|7429.2|8
1624986710000|2021-06-29 17:11:50|7433|7430.2|7432|7429.2|7433|7430.2|7432|7429.2|18
1624986720000|2021-06-29 17:12:00|7432.5|7429.7|7431.5|7428.7|7432.5|7429.7|7431|7428.2|24
1624986730000|2021-06-29 17:12:10|7431|7428.2|7431|7428.2|7431.5|7428.7|7430.5|7427.7|7
1624986740000|2021-06-29 17:12:20|7430.5|7427.7|7430|7427.2|7431|7428.2|7430|7427.2|7
1624986750000|2021-06-29 17:12:30|||||||||31
1624986760000|2021-06-29 17:12:40|||||||||22
1624986770000|2021-06-29 17:12:50|||||||||62
1624986780000|2021-06-29 17:13:00|7428.5|7425.7|7431|7428.2|7432|7429.2|7428|7425.2|61
1624986790000|2021-06-29 17:13:10|||||||||5
1624986800000|2021-06-29 17:13:20|||||||||7
1624986810000|2021-06-29 17:13:30|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7430|7427.2|19
1624986820000|2021-06-29 17:13:40|||||||||3
1624986830000|2021-06-29 17:13:50|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7430|7427.2|3
1624986840000|2021-06-29 17:14:00|7429.5|7426.7|7430|7427.2|7430|7427.2|7429.5|7426.7|3
1624986850000|2021-06-29 17:14:10|7431|7428.2|7431.5|7428.7|7431.5|7428.7|7430.5|7427.7|12
1624986860000|2021-06-29 17:14:20|7431|7428.2|7431.5|7428.7|7432|7429.2|7431|7428.2|3
1624986870000|2021-06-29 17:14:30|7431|7428.2|7432|7429.2|7432|7429.2|7431|7428.2|21
1624986880000|2021-06-29 17:14:40|7432.5|7429.7|7431|7428.2|7433|7430.2|7431|7428.2|15
1624986890000|2021-06-29 17:14:50|7431.5|7428.7|7432|7429.2|7432|7429.2|7431.5|7428.7|70
1624986900000|2021-06-29 17:15:00|7430.6|7427.8|7432|7429.2|7432|7429.2|7430.5|7427.7|43
1624986910000|2021-06-29 17:15:10|7431.5|7428.7|7432|7429.2|7432|7429.2|7431.5|7428.7|5
1624986920000|2021-06-29 17:15:20|||||||||18
1624986930000|2021-06-29 17:15:30|||||||||26
1624986940000|2021-06-29 17:15:40|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|16
1624986950000|2021-06-29 17:15:50|7432.5|7429.7|7433|7430.2|7433|7430.2|7432.5|7429.7|16
1624986960000|2021-06-29 17:16:00|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|3
1624986970000|2021-06-29 17:16:10|7432|7429.2|7432.5|7429.7|7433|7430.2|7432|7429.2|26
1624986980000|2021-06-29 17:16:20|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|4
1624986990000|2021-06-29 17:16:30|||||||||4
1624987000000|2021-06-29 17:16:40|7434|7431.2|7433|7430.2|7434|7431.2|7433|7430.2|19
1624987010000|2021-06-29 17:16:50|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433|7430.2|5
1624987020000|2021-06-29 17:17:00|7434|7431.2|7435|7432.2|7435.5|7432.7|7433|7430.2|26
1624987030000|2021-06-29 17:17:10|7435.5|7432.7|7436|7433.2|7436|7433.2|7435|7432.2|4
1624987040000|2021-06-29 17:17:20|7436.5|7433.7|7437.5|7434.7|7438|7435.2|7436.5|7433.7|12
1624987050000|2021-06-29 17:17:30|7437|7434.2|7436.5|7433.7|7437|7434.2|7436.5|7433.7|0
1624987060000|2021-06-29 17:17:40|7437.5|7434.7|7439|7436.2|7439|7436.2|7437.5|7434.7|40
1624987070000|2021-06-29 17:17:50|7438.5|7435.7|7439.5|7436.7|7440|7437.2|7438.5|7435.7|12
1624987080000|2021-06-29 17:18:00|7440|7437.2|7440.5|7437.7|7441|7438.2|7440|7437.2|27
1624987090000|2021-06-29 17:18:10|7440|7437.2|7440|7437.2|7441|7438.2|7440|7437.2|21
1624987100000|2021-06-29 17:18:20|7439|7436.2|7438.5|7435.7|7439|7436.2|7438|7435.2|526
1624987110000|2021-06-29 17:18:30|7439|7436.2|7437|7434.2|7439|7436.2|7437|7434.2|756
1624987120000|2021-06-29 17:18:40|7438|7435.2|7437|7434.2|7438|7435.2|7437|7434.2|42
1624987130000|2021-06-29 17:18:50|7437.5|7434.7|7437|7434.2|7437.5|7434.7|7437|7434.2|2
1624987140000|2021-06-29 17:19:00|7437.5|7434.7|7437|7434.2|7437.5|7434.7|7437|7434.2|4
1624987150000|2021-06-29 17:19:10|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|10
1624987160000|2021-06-29 17:19:20|7437|7434.2|7438|7435.2|7438|7435.2|7436|7433.2|65
1624987170000|2021-06-29 17:19:30|7437.5|7434.7|7437|7434.2|7438|7435.2|7437|7434.2|174
1624987180000|2021-06-29 17:19:40|7436|7433.2|7436|7433.2|7436.5|7433.7|7436|7433.2|21
1624987200000|2021-06-29 17:20:00|7436.5|7433.7|7439|7436.2|7439|7436.2|7436|7433.2|14
1624987210000|2021-06-29 17:20:10|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|12
1624987220000|2021-06-29 17:20:20|7439|7436.2|7438.5|7435.7|7439|7436.2|7438|7435.2|16
1624987230000|2021-06-29 17:20:30|7439|7436.2|7439|7436.2|7439|7436.2|7436.1|7433.3|631
1624987240000|2021-06-29 17:20:40|||||||||1
1624987250000|2021-06-29 17:20:50|7438.5|7435.7|7438.5|7435.7|7439|7436.2|7438.5|7435.7|6
1624987260000|2021-06-29 17:21:00|7438|7435.2|7438.5|7435.7|7439|7436.2|7438|7435.2|24
1624987270000|2021-06-29 17:21:10|7439|7436.2|7440|7437.2|7440|7437.2|7439|7436.2|35
1624987280000|2021-06-29 17:21:20|7439.5|7436.7|7440|7437.2|7440|7437.2|7439|7436.2|6
1624987290000|2021-06-29 17:21:30|7441|7438.2|7442|7439.2|7442|7439.2|7441|7438.2|18
1624987300000|2021-06-29 17:21:40|7441.5|7438.7|7441|7438.2|7441.5|7438.7|7441|7438.2|15
1624987310000|2021-06-29 17:21:50|7440|7437.2|7441|7438.2|7441|7438.2|7440|7437.2|1
1624987320000|2021-06-29 17:22:00|7441.5|7438.7|7441.5|7438.7|7442|7439.2|7441.5|7438.7|4
1624987330000|2021-06-29 17:22:10|7442|7439.2|7443|7440.2|7443|7440.2|7442|7439.2|25
1624987340000|2021-06-29 17:22:20|7442.5|7439.7|7443|7440.2|7443|7440.2|7442.5|7439.7|3
1624987350000|2021-06-29 17:22:30|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7442|7439.2|7
1624987360000|2021-06-29 17:22:40|7442.5|7439.7|7442.5|7439.7|7443|7440.2|7442.5|7439.7|0
1624987370000|2021-06-29 17:22:50|7443|7440.2|7442|7439.2|7443|7440.2|7442|7439.2|3
1624987380000|2021-06-29 17:23:00|7442.5|7439.7|7443|7440.2|7443|7440.2|7442.5|7439.7|4
1624987390000|2021-06-29 17:23:10|7443.5|7440.7|7443|7440.2|7443.5|7440.7|7443|7440.2|7
1624987400000|2021-06-29 17:23:20|7443.5|7440.7|7442|7439.2|7443.5|7440.7|7442|7439.2|5
1624987410000|2021-06-29 17:23:30|7441.5|7438.7|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|20
1624987420000|2021-06-29 17:23:40|7442|7439.2|7443|7440.2|7443|7440.2|7442|7439.2|17
1624987430000|2021-06-29 17:23:50|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443|7440.2|15
1624987440000|2021-06-29 17:24:00|7443|7440.2|7443|7440.2|7443|7440.2|7443|7440.2|0
1624987450000|2021-06-29 17:24:10|7443.5|7440.7|7443|7440.2|7443.5|7440.7|7443|7440.2|5
1624987460000|2021-06-29 17:24:20|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7442|7439.2|9
1624987470000|2021-06-29 17:24:30|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7442|7439.2|1
1624987480000|2021-06-29 17:24:40|7442.5|7439.7|7444|7441.2|7444|7441.2|7442.5|7439.7|19
1624987500000|2021-06-29 17:25:00|7443|7440.2|7443|7440.2|7443|7440.2|7443|7440.2|3
1624987510000|2021-06-29 17:25:10|||||||||2
1624987520000|2021-06-29 17:25:20|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|15
1624987530000|2021-06-29 17:25:30|7444|7441.2|7444|7441.2|7444|7441.2|7443.5|7440.7|18
1624987540000|2021-06-29 17:25:40|||||||||61
1624987550000|2021-06-29 17:25:50|7445|7442.2|7443.5|7440.7|7445|7442.2|7443|7440.2|32
1624987560000|2021-06-29 17:26:00|7443|7440.2|7443|7440.2|7443|7440.2|7443|7440.2|357
1624987570000|2021-06-29 17:26:10|||||||||2
1624987580000|2021-06-29 17:26:20|7444|7441.2|7444|7441.2|7444|7441.2|7443|7440.2|18
1624987590000|2021-06-29 17:26:30|7443.5|7440.7|7443|7440.2|7444|7441.2|7443|7440.2|11
1624987610000|2021-06-29 17:26:50|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442|7439.2|3
1624987620000|2021-06-29 17:27:00|7442|7439.2|7441|7438.2|7442.5|7439.7|7441|7438.2|19
1624987630000|2021-06-29 17:27:10|7443|7440.2|7442.5|7439.7|7443|7440.2|7442|7439.2|15
1624987640000|2021-06-29 17:27:20|7442|7439.2|7442|7439.2|7442|7439.2|7442|7439.2|0
1624987650000|2021-06-29 17:27:30|7441|7438.2|7439|7436.2|7441|7438.2|7439|7436.2|375
1624987660000|2021-06-29 17:27:40|7440|7437.2|7439|7436.2|7440|7437.2|7439|7436.2|64
1624987670000|2021-06-29 17:27:50|7439.5|7436.7|7439|7436.2|7439.5|7436.7|7439|7436.2|8
1624987680000|2021-06-29 17:28:00|7438.5|7435.7|7439|7436.2|7439|7436.2|7438|7435.2|19
1624987700000|2021-06-29 17:28:20|7438.5|7435.7|7438|7435.2|7438.5|7435.7|7438|7435.2|2
1624987710000|2021-06-29 17:28:30|7437.5|7434.7|7435.5|7432.7|7438|7435.2|7435|7432.2|395
1624987720000|2021-06-29 17:28:40|7436|7433.2|7436|7433.2|7436|7433.2|7435|7432.2|86
1624987730000|2021-06-29 17:28:50|7435|7432.2|7435.5|7432.7|7435.5|7432.7|7435|7432.2|42
1624987740000|2021-06-29 17:29:00|7435|7432.2|7434|7431.2|7436|7433.2|7434|7431.2|12
1624987750000|2021-06-29 17:29:10|7435|7432.2|7435|7432.2|7435|7432.2|7434|7431.2|21
1624987770000|2021-06-29 17:29:30|7436|7433.2|7435.5|7432.7|7436|7433.2|7435.5|7432.7|8
1624987780000|2021-06-29 17:29:40|7435|7432.2|7435|7432.2|7435|7432.2|7435|7432.2|1
1624987790000|2021-06-29 17:29:50|7434.5|7431.7|7434|7431.2|7434.5|7431.7|7434|7431.2|4
1624987800000|2021-06-29 17:30:00|7434.5|7431.7|7435.5|7432.7|7436.5|7433.7|7434.5|7431.7|600
1624987810000|2021-06-29 17:30:10|7435|7432.2|7435.5|7432.7|7436|7433.2|7435|7432.2|9
1624987820000|2021-06-29 17:30:20|7436|7433.2|7434|7431.2|7436|7433.2|7433.5|7430.7|127
1624987830000|2021-06-29 17:30:30|7433.5|7430.7|7434.5|7431.7|7434.5|7431.7|7433|7430.2|44
1624987840000|2021-06-29 17:30:40|7434|7431.2|7432|7429.2|7435|7432.2|7431.1|7428.3|1750
1624987850000|2021-06-29 17:30:50|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7432|7429.2|19
1624987860000|2021-06-29 17:31:00|7431|7428.2|7433.1|7430.3|7434|7431.2|7431|7428.2|38
1624987870000|2021-06-29 17:31:10|7433|7430.2|7433|7430.2|7434|7431.2|7433|7430.2|72
1624987880000|2021-06-29 17:31:20|7433.1|7430.3|7433|7430.2|7434|7431.2|7433|7430.2|8
1624987890000|2021-06-29 17:31:30|7431|7428.2|7428.5|7425.7|7431|7428.2|7428|7425.2|173
1624987900000|2021-06-29 17:31:40|7428|7425.2|7427|7424.2|7428|7425.2|7425.5|7422.7|128
1624987910000|2021-06-29 17:31:50|7427.1|7424.3|7429|7426.2|7429.5|7426.7|7427|7424.2|40
1624987920000|2021-06-29 17:32:00|7429.5|7426.7|7429|7426.2|7429.5|7426.7|7428.5|7425.7|0
1624987930000|2021-06-29 17:32:10|7428.5|7425.7|7429|7426.2|7429|7426.2|7428.5|7425.7|27
1624987940000|2021-06-29 17:32:20|7428.5|7425.7|7430|7427.2|7430.5|7427.7|7428.5|7425.7|74
1624987950000|2021-06-29 17:32:30|7430.5|7427.7|7433|7430.2|7433|7430.2|7430|7427.2|59
1624987960000|2021-06-29 17:32:40|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7432|7429.2|22
1624987970000|2021-06-29 17:32:50|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|1
1624987980000|2021-06-29 17:33:00|7433|7430.2|7434.5|7431.7|7435|7432.2|7433|7430.2|12
1624987990000|2021-06-29 17:33:10|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|0
1624988000000|2021-06-29 17:33:20|7433.5|7430.7|7433|7430.2|7433.5|7430.7|7433|7430.2|7
1624988010000|2021-06-29 17:33:30|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|36
1624988020000|2021-06-29 17:33:40|7434|7431.2|7433.5|7430.7|7434|7431.2|7433.5|7430.7|0
1624988030000|2021-06-29 17:33:50|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|1
1624988040000|2021-06-29 17:34:00|7433.5|7430.7|7434.5|7431.7|7435|7432.2|7433.5|7430.7|18
1624988050000|2021-06-29 17:34:10|7435|7432.2|7435|7432.2|7435|7432.2|7434.5|7431.7|7
1624988060000|2021-06-29 17:34:20|7434.5|7431.7|7434.5|7431.7|7435|7432.2|7434.5|7431.7|5
1624988070000|2021-06-29 17:34:30|7434|7431.2|7435|7432.2|7435|7432.2|7434|7431.2|33
1624988080000|2021-06-29 17:34:40|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|0
1624988090000|2021-06-29 17:34:50|7435|7432.2|7435|7432.2|7435|7432.2|7435|7432.2|0
1624988100000|2021-06-29 17:35:00|||||||||85
1624988110000|2021-06-29 17:35:10|||||||||6
1624988120000|2021-06-29 17:35:20|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|10
1624988130000|2021-06-29 17:35:30|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|12
1624988140000|2021-06-29 17:35:40|||||||||1
1624988160000|2021-06-29 17:36:00|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7431.5|7428.7|29
1624988170000|2021-06-29 17:36:10|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|16
1624988180000|2021-06-29 17:36:20|7432|7429.2|7432|7429.2|7432|7429.2|7430.5|7427.7|14
1624988190000|2021-06-29 17:36:30|7431.5|7428.7|7431.5|7428.7|7432|7429.2|7431.5|7428.7|2
1624988200000|2021-06-29 17:36:40|7431|7428.2|7431.5|7428.7|7432|7429.2|7431|7428.2|11
1624988210000|2021-06-29 17:36:50|7432|7429.2|7432.5|7429.7|7433|7430.2|7432|7429.2|13
1624988220000|2021-06-29 17:37:00|7434|7431.2|7433.5|7430.7|7434|7431.2|7433.5|7430.7|25
1624988230000|2021-06-29 17:37:10|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|2
1624988240000|2021-06-29 17:37:20|7433.5|7430.7|7434|7431.2|7434.5|7431.7|7433.5|7430.7|4
1624988250000|2021-06-29 17:37:30|||||||||1
1624988260000|2021-06-29 17:37:40|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|9
1624988270000|2021-06-29 17:37:50|7434.5|7431.7|7434|7431.2|7434.5|7431.7|7434|7431.2|66
1624988280000|2021-06-29 17:38:00|7433.5|7430.7|7433|7430.2|7433.5|7430.7|7433|7430.2|59
1624988300000|2021-06-29 17:38:20|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|20
1624988310000|2021-06-29 17:38:30|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|20
1624988320000|2021-06-29 17:38:40|7433.5|7430.7|7434|7431.2|7434|7431.2|7433.5|7430.7|1
1624988330000|2021-06-29 17:38:50|7433.5|7430.7|7433.5|7430.7|7434|7431.2|7433.5|7430.7|6
1624988340000|2021-06-29 17:39:00|7434|7431.2|7433.5|7430.7|7434|7431.2|7433.5|7430.7|2
1624988350000|2021-06-29 17:39:10|||||||||8
1624988360000|2021-06-29 17:39:20|7435|7432.2|7434.5|7431.7|7436|7433.2|7434|7431.2|45
1624988370000|2021-06-29 17:39:30|7434|7431.2|7433|7430.2|7434|7431.2|7433|7430.2|5
1624988380000|2021-06-29 17:39:40|7434.5|7431.7|7435.5|7432.7|7436.5|7433.7|7434.5|7431.7|246
1624988390000|2021-06-29 17:39:50|7436|7433.2|7435.5|7432.7|7436|7433.2|7435.5|7432.7|25
1624988400000|2021-06-29 17:40:00|7436|7433.2|7435|7432.2|7436|7433.2|7435|7432.2|2
1624988410000|2021-06-29 17:40:10|||||||||8
1624988420000|2021-06-29 17:40:20|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|6
1624988430000|2021-06-29 17:40:30|7434|7431.2|7433|7430.2|7434|7431.2|7433|7430.2|8
1624988440000|2021-06-29 17:40:40|||||||||2
1624988450000|2021-06-29 17:40:50|7432.5|7429.7|7432|7429.2|7433|7430.2|7432|7429.2|11
1624988460000|2021-06-29 17:41:00|7433|7430.2|7433.5|7430.7|7434|7431.2|7433|7430.2|27
1624988470000|2021-06-29 17:41:10|||||||||9
1624988480000|2021-06-29 17:41:20|7434|7431.2|7433|7430.2|7434|7431.2|7433|7430.2|1
1624988490000|2021-06-29 17:41:30|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|1
1624988500000|2021-06-29 17:41:40|7433|7430.2|7432.5|7429.7|7433|7430.2|7432.5|7429.7|7
1624988510000|2021-06-29 17:41:50|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|0
1624988520000|2021-06-29 17:42:00|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|22
1624988530000|2021-06-29 17:42:10|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|13
1624988540000|2021-06-29 17:42:20|7432|7429.2|7431|7428.2|7432|7429.2|7431|7428.2|88
1624988550000|2021-06-29 17:42:30|7430.5|7427.7|7431|7428.2|7431|7428.2|7430.5|7427.7|7
1624988560000|2021-06-29 17:42:40|||||||||1
1624988580000|2021-06-29 17:43:00|||||||||12
1624988590000|2021-06-29 17:43:10|||||||||11
1624988600000|2021-06-29 17:43:20|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430|7427.2|23
1624988620000|2021-06-29 17:43:40|7430|7427.2|7431|7428.2|7431|7428.2|7430|7427.2|6
1624988630000|2021-06-29 17:43:50|7430.5|7427.7|7431|7428.2|7431|7428.2|7430.5|7427.7|2
1624988640000|2021-06-29 17:44:00|7432|7429.2|7433|7430.2|7433.5|7430.7|7432|7429.2|93
1624988650000|2021-06-29 17:44:10|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7432|7429.2|15
1624988660000|2021-06-29 17:44:20|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432|7429.2|38
1624988670000|2021-06-29 17:44:30|7432|7429.2|7431.5|7428.7|7432|7429.2|7431.5|7428.7|8
1624988680000|2021-06-29 17:44:40|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|27
1624988690000|2021-06-29 17:44:50|7432|7429.2|7431.5|7428.7|7433|7430.2|7431.5|7428.7|10
1624988700000|2021-06-29 17:45:00|7431|7428.2|7432|7429.2|7432|7429.2|7431|7428.2|7
1624988710000|2021-06-29 17:45:10|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|6
1624988720000|2021-06-29 17:45:20|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|1
1624988730000|2021-06-29 17:45:30|7433|7430.2|7432.5|7429.7|7433|7430.2|7432.5|7429.7|9
1624988740000|2021-06-29 17:45:40|7432|7429.2|7430|7427.2|7432|7429.2|7430|7427.2|11
1624988750000|2021-06-29 17:45:50|7431|7428.2|7430|7427.2|7431|7428.2|7430|7427.2|15
1624988760000|2021-06-29 17:46:00|7429|7426.2|7429|7426.2|7429|7426.2|7428.5|7425.7|2
1624988770000|2021-06-29 17:46:10|7428.5|7425.7|7429|7426.2|7429|7426.2|7428|7425.2|120
1624988780000|2021-06-29 17:46:20|7429.5|7426.7|7428.5|7425.7|7429.5|7426.7|7428.5|7425.7|75
1624988790000|2021-06-29 17:46:30|7428|7425.2|7428|7425.2|7428|7425.2|7428|7425.2|10
1624988800000|2021-06-29 17:46:40|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7
1624988810000|2021-06-29 17:46:50|7428|7425.2|7428.5|7425.7|7428.5|7425.7|7428|7425.2|28
1624988820000|2021-06-29 17:47:00|7428|7425.2|7428|7425.2|7428.5|7425.7|7428|7425.2|16
1624988830000|2021-06-29 17:47:10|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7426|7423.2|19
1624988840000|2021-06-29 17:47:20|7428|7425.2|7427.5|7424.7|7428.5|7425.7|7427.5|7424.7|22
1624988850000|2021-06-29 17:47:30|7427|7424.2|7428|7425.2|7428|7425.2|7427|7424.2|10
1624988860000|2021-06-29 17:47:40|7427.5|7424.7|7427|7424.2|7428.5|7425.7|7427|7424.2|117
1624988870000|2021-06-29 17:47:50|7426.5|7423.7|7427|7424.2|7427|7424.2|7426.5|7423.7|7
1624988880000|2021-06-29 17:48:00|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7425.5|7422.7|60
1624988890000|2021-06-29 17:48:10|||||||||2
1624988910000|2021-06-29 17:48:30|7426|7423.2|7426|7423.2|7426|7423.2|7426|7423.2|2
1624988920000|2021-06-29 17:48:40|7426.5|7423.7|7426.5|7423.7|7427|7424.2|7426.5|7423.7|6
1624988930000|2021-06-29 17:48:50|7427.5|7424.7|7428|7425.2|7428|7425.2|7427.5|7424.7|22
1624988940000|2021-06-29 17:49:00|7427.5|7424.7|7428.5|7425.7|7429|7426.2|7427.5|7424.7|29
1624988950000|2021-06-29 17:49:10|7428|7425.2|7429.5|7426.7|7429.5|7426.7|7428|7425.2|12
1624988960000|2021-06-29 17:49:20|7429|7426.2|7429|7426.2|7429|7426.2|7428|7425.2|28
1624988970000|2021-06-29 17:49:30|7428|7425.2|7427|7424.2|7428|7425.2|7427|7424.2|15
1624988980000|2021-06-29 17:49:40|7426.5|7423.7|7427|7424.2|7427|7424.2|7426|7423.2|5
1624988990000|2021-06-29 17:49:50|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|4
1624989000000|2021-06-29 17:50:00|||||||||3
1624989010000|2021-06-29 17:50:10|7427|7424.2|7426.5|7423.7|7427.5|7424.7|7426|7423.2|20
1624989020000|2021-06-29 17:50:20|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|1
1624989030000|2021-06-29 17:50:30|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|5
1624989040000|2021-06-29 17:50:40|7427|7424.2|7427|7424.2|7427|7424.2|7426.5|7423.7|25
1624989050000|2021-06-29 17:50:50|7426.5|7423.7|7426|7423.2|7427|7424.2|7426|7423.2|68
1624989060000|2021-06-29 17:51:00|7425.5|7422.7|7425|7422.2|7425.5|7422.7|7425|7422.2|6
1624989070000|2021-06-29 17:51:10|7426|7423.2|7426|7423.2|7427|7424.2|7425.5|7422.7|73
1624989080000|2021-06-29 17:51:20|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|38
1624989090000|2021-06-29 17:51:30|7427|7424.2|7425.5|7422.7|7427|7424.2|7425.5|7422.7|16
1624989100000|2021-06-29 17:51:40|7425|7422.2|7425.5|7422.7|7425.5|7422.7|7425|7422.2|18
1624989110000|2021-06-29 17:51:50|7426|7423.2|7426|7423.2|7427|7424.2|7425.5|7422.7|33
1624989120000|2021-06-29 17:52:00|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|15
1624989130000|2021-06-29 17:52:10|7426|7423.2|7426|7423.2|7426|7423.2|7426|7423.2|2
1624989140000|2021-06-29 17:52:20|7425.5|7422.7|7426|7423.2|7426|7423.2|7425.5|7422.7|3
1624989150000|2021-06-29 17:52:30|7425|7422.2|7425.5|7422.7|7425.5|7422.7|7425|7422.2|17
1624989160000|2021-06-29 17:52:40|7425|7422.2|7425|7422.2|7425|7422.2|7425|7422.2|11
1624989170000|2021-06-29 17:52:50|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|13
1624989180000|2021-06-29 17:53:00|7425|7422.2|7423|7420.2|7425|7422.2|7423|7420.2|272
1624989190000|2021-06-29 17:53:10|7423.5|7420.7|7424|7421.2|7424|7421.2|7423.5|7420.7|8
1624989210000|2021-06-29 17:53:30|||||||||10
1624989220000|2021-06-29 17:53:40|7425|7422.2|7425|7422.2|7426|7423.2|7425|7422.2|12
1624989230000|2021-06-29 17:53:50|7425.5|7422.7|7426|7423.2|7426|7423.2|7425.5|7422.7|9
1624989240000|2021-06-29 17:54:00|7425.5|7422.7|7426|7423.2|7426|7423.2|7425.5|7422.7|5
1624989250000|2021-06-29 17:54:10|7425.5|7422.7|7426|7423.2|7426|7423.2|7425|7422.2|9
1624989260000|2021-06-29 17:54:20|7425|7422.2|7425|7422.2|7425|7422.2|7425|7422.2|36
1624989270000|2021-06-29 17:54:30|||||||||43
1624989280000|2021-06-29 17:54:40|7426|7423.2|7425|7422.2|7426|7423.2|7425|7422.2|14
1624989290000|2021-06-29 17:54:50|||||||||1
1624989300000|2021-06-29 17:55:00|||||||||6
1624989310000|2021-06-29 17:55:10|||||||||4
1624989320000|2021-06-29 17:55:20|7424.5|7421.7|7424.5|7421.7|7425|7422.2|7424|7421.2|3
1624989330000|2021-06-29 17:55:30|7424|7421.2|7422.5|7419.7|7424|7421.2|7422|7419.2|37
1624989340000|2021-06-29 17:55:40|7423|7420.2|7422.5|7419.7|7423|7420.2|7422|7419.2|16
1624989350000|2021-06-29 17:55:50|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|271
1624989360000|2021-06-29 17:56:00|7423|7420.2|7421|7418.2|7423|7420.2|7420.5|7417.7|30
1624989370000|2021-06-29 17:56:10|7422|7419.2|7421|7418.2|7422|7419.2|7421|7418.2|36
1624989380000|2021-06-29 17:56:20|7421.5|7418.7|7421|7418.2|7421.5|7418.7|7421|7418.2|6
1624989390000|2021-06-29 17:56:30|||||||||1
1624989400000|2021-06-29 17:56:40|7421.5|7418.7|7421.5|7418.7|7422|7419.2|7421.5|7418.7|2
1624989410000|2021-06-29 17:56:50|7421|7418.2|7421|7418.2|7421|7418.2|7420.5|7417.7|12
1624989420000|2021-06-29 17:57:00|7422|7419.2|7421.5|7418.7|7422|7419.2|7421.5|7418.7|42
1624989430000|2021-06-29 17:57:10|7421|7418.2|7421|7418.2|7421|7418.2|7420|7417.2|10
1624989440000|2021-06-29 17:57:20|7422|7419.2|7421.5|7418.7|7422|7419.2|7421.5|7418.7|10
1624989450000|2021-06-29 17:57:30|7421|7418.2|7421.5|7418.7|7421.5|7418.7|7421|7418.2|6
1624989460000|2021-06-29 17:57:40|7421|7418.2|7422|7419.2|7422|7419.2|7420|7417.2|30
1624989470000|2021-06-29 17:57:50|7422.5|7419.7|7422|7419.2|7422.5|7419.7|7422|7419.2|13
1624989480000|2021-06-29 17:58:00|7421.5|7418.7|7420.5|7417.7|7421.5|7418.7|7420.5|7417.7|8
1624989490000|2021-06-29 17:58:10|7421|7418.2|7420.5|7417.7|7421|7418.2|7420|7417.2|12
1624989500000|2021-06-29 17:58:20|7420|7417.2|7420.5|7417.7|7420.5|7417.7|7420|7417.2|46
1624989510000|2021-06-29 17:58:30|7420|7417.2|7420.5|7417.7|7420.5|7417.7|7420|7417.2|2
1624989520000|2021-06-29 17:58:40|7422|7419.2|7422|7419.2|7423|7420.2|7421.5|7418.7|65
1624989530000|2021-06-29 17:58:50|7422.5|7419.7|7421|7418.2|7423|7420.2|7421|7418.2|20
1624989540000|2021-06-29 17:59:00|7421.5|7418.7|7421.5|7418.7|7422.5|7419.7|7421.5|7418.7|64
1624989550000|2021-06-29 17:59:10|7421|7418.2|7420.5|7417.7|7421|7418.2|7420.5|7417.7|135
1624989560000|2021-06-29 17:59:20|7420|7417.2|7420|7417.2|7420.5|7417.7|7420|7417.2|5
1624989570000|2021-06-29 17:59:30|7419|7416.2|7418|7415.2|7419|7416.2|7418|7415.2|117
1624989580000|2021-06-29 17:59:40|||||||||19
1624989590000|2021-06-29 17:59:50|7417.5|7414.7|7415|7412.2|7418|7415.2|7415|7412.2|165
1624989600000|2021-06-29 18:00:00|7415.5|7412.7|7409|7406.2|7416|7413.2|7408|7405.2|251
1624989610000|2021-06-29 18:00:10|7408.5|7405.7|7411|7408.2|7411|7408.2|7407.5|7404.7|56
1624989620000|2021-06-29 18:00:20|7410.5|7407.7|7410.5|7407.7|7411|7408.2|7410|7407.2|16
1624989630000|2021-06-29 18:00:30|7411|7408.2|7410.5|7407.7|7411|7408.2|7409.5|7406.7|39
1624989640000|2021-06-29 18:00:40|7410|7407.2|7409.5|7406.7|7410.5|7407.7|7408|7405.2|88
1624989650000|2021-06-29 18:00:50|7409|7406.2|7411|7408.2|7411.5|7408.7|7409|7406.2|11
1624989660000|2021-06-29 18:01:00|7410.5|7407.7|7410.5|7407.7|7411|7408.2|7410|7407.2|19
1624989670000|2021-06-29 18:01:10|7410|7407.2|7410|7407.2|7410.5|7407.7|7409|7406.2|24
1624989680000|2021-06-29 18:01:20|7409.5|7406.7|7411|7408.2|7411|7408.2|7409.5|7406.7|15
1624989690000|2021-06-29 18:01:30|7410.5|7407.7|7412|7409.2|7412.5|7409.7|7410.5|7407.7|35
1624989700000|2021-06-29 18:01:40|7412.5|7409.7|7411|7408.2|7413|7410.2|7409.5|7406.7|20
1624989710000|2021-06-29 18:01:50|7411.5|7408.7|7412|7409.2|7412|7409.2|7411.5|7408.7|79
1624989720000|2021-06-29 18:02:00|7411.5|7408.7|7412.5|7409.7|7413|7410.2|7410.5|7407.7|64
1624989730000|2021-06-29 18:02:10|7413|7410.2|7414|7411.2|7414|7411.2|7413|7410.2|9
1624989740000|2021-06-29 18:02:20|7414.5|7411.7|7414|7411.2|7415|7412.2|7414|7411.2|26
1624989750000|2021-06-29 18:02:30|7414.5|7411.7|7414|7411.2|7415|7412.2|7414|7411.2|28
1624989760000|2021-06-29 18:02:40|||||||||2
1624989770000|2021-06-29 18:02:50|7415|7412.2|7414.5|7411.7|7415|7412.2|7414|7411.2|9
1624989780000|2021-06-29 18:03:00|7415|7412.2|7416|7413.2|7416|7413.2|7414.5|7411.7|8
1624989790000|2021-06-29 18:03:10|7415|7412.2|7415|7412.2|7415|7412.2|7414|7411.2|23
1624989800000|2021-06-29 18:03:20|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|9
1624989810000|2021-06-29 18:03:30|7415.5|7412.7|7416|7413.2|7416|7413.2|7415|7412.2|19
1624989820000|2021-06-29 18:03:40|7415.5|7412.7|7416|7413.2|7416|7413.2|7415.5|7412.7|4
1624989830000|2021-06-29 18:03:50|||||||||8
1624989840000|2021-06-29 18:04:00|7415|7412.2|7415|7412.2|7415|7412.2|7414|7411.2|23
1624989850000|2021-06-29 18:04:10|7414.5|7411.7|7414|7411.2|7414.5|7411.7|7413.5|7410.7|28
1624989860000|2021-06-29 18:04:20|7414.5|7411.7|7413|7410.2|7414.5|7411.7|7413|7410.2|42
1624989870000|2021-06-29 18:04:30|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|11
1624989880000|2021-06-29 18:04:40|7414.5|7411.7|7414.5|7411.7|7415|7412.2|7414.5|7411.7|8
1624989890000|2021-06-29 18:04:50|7415|7412.2|7416|7413.2|7416|7413.2|7415|7412.2|32
1624989900000|2021-06-29 18:05:00|7415|7412.2|7414|7411.2|7415.5|7412.7|7414|7411.2|22
1624989910000|2021-06-29 18:05:10|7414.5|7411.7|7415|7412.2|7415|7412.2|7414.5|7411.7|23
1624989920000|2021-06-29 18:05:20|7415.9|7413.1|7414.5|7411.7|7416|7413.2|7414.5|7411.7|22
1624989930000|2021-06-29 18:05:30|7414|7411.2|7413.5|7410.7|7415|7412.2|7413|7410.2|13
1624989940000|2021-06-29 18:05:40|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|10
1624989950000|2021-06-29 18:05:50|7413|7410.2|7413|7410.2|7413|7410.2|7412|7409.2|13
1624989960000|2021-06-29 18:06:00|7412.5|7409.7|7412.5|7409.7|7413|7410.2|7411.5|7408.7|459
1624989970000|2021-06-29 18:06:10|7412|7409.2|7410|7407.2|7412|7409.2|7410|7407.2|61
1624989980000|2021-06-29 18:06:20|7410.5|7407.7|7409|7406.2|7411|7408.2|7409|7406.2|22
1624989990000|2021-06-29 18:06:30|7408.5|7405.7|7409.5|7406.7|7409.5|7406.7|7407|7404.2|75
1624990000000|2021-06-29 18:06:40|7409|7406.2|7409|7406.2|7409|7406.2|7409|7406.2|5
1624990010000|2021-06-29 18:06:50|7408.5|7405.7|7408.5|7405.7|7409|7406.2|7408.5|7405.7|15
1624990020000|2021-06-29 18:07:00|7408|7405.2|7405.5|7402.7|7408.5|7405.7|7404.5|7401.7|186
1624990030000|2021-06-29 18:07:10|7406|7403.2|7407|7404.2|7407|7404.2|7405.5|7402.7|17
1624990040000|2021-06-29 18:07:20|7406|7403.2|7406|7403.2|7406|7403.2|7405.5|7402.7|160
1624990050000|2021-06-29 18:07:30|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7406|7403.2|21
1624990060000|2021-06-29 18:07:40|7406.5|7403.7|7408|7405.2|7408|7405.2|7406.5|7403.7|36
1624990070000|2021-06-29 18:07:50|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7407|7404.2|3
1624990080000|2021-06-29 18:08:00|7407|7404.2|7406.5|7403.7|7407|7404.2|7406|7403.2|33
1624990090000|2021-06-29 18:08:10|7407|7404.2|7407|7404.2|7407|7404.2|7406.5|7403.7|1
1624990100000|2021-06-29 18:08:20|7407.5|7404.7|7408|7405.2|7408|7405.2|7407.5|7404.7|40
1624990110000|2021-06-29 18:08:30|7408.5|7405.7|7409|7406.2|7410|7407.2|7408.5|7405.7|24
1624990120000|2021-06-29 18:08:40|7409.5|7406.7|7410|7407.2|7410|7407.2|7409|7406.2|16
1624990130000|2021-06-29 18:08:50|7411|7408.2|7410.5|7407.7|7411|7408.2|7410|7407.2|6
1624990140000|2021-06-29 18:09:00|7410|7407.2|7411.5|7408.7|7411.5|7408.7|7410|7407.2|23
1624990150000|2021-06-29 18:09:10|7412|7409.2|7411.5|7408.7|7412|7409.2|7410|7407.2|35
1624990160000|2021-06-29 18:09:20|7411|7408.2|7410|7407.2|7411.5|7408.7|7410|7407.2|7
1624990170000|2021-06-29 18:09:30|7410.5|7407.7|7410|7407.2|7411|7408.2|7410|7407.2|18
1624990180000|2021-06-29 18:09:40|||||||||2
1624990190000|2021-06-29 18:09:50|7409.5|7406.7|7411|7408.2|7412|7409.2|7409.5|7406.7|22
1624990200000|2021-06-29 18:10:00|7410.5|7407.7|7411|7408.2|7411|7408.2|7409|7406.2|49
1624990210000|2021-06-29 18:10:10|7410.5|7407.7|7410.5|7407.7|7411|7408.2|7410|7407.2|6
1624990220000|2021-06-29 18:10:20|7411|7408.2|7409|7406.2|7411|7408.2|7409|7406.2|6
1624990230000|2021-06-29 18:10:30|7409.5|7406.7|7409|7406.2|7410|7407.2|7409|7406.2|17
1624990240000|2021-06-29 18:10:40|7408.5|7405.7|7408.5|7405.7|7409|7406.2|7408|7405.2|17
1624990250000|2021-06-29 18:10:50|7409|7406.2|7409|7406.2|7410|7407.2|7408.5|7405.7|15
1624990260000|2021-06-29 18:11:00|7409.9|7407.1|7409.5|7406.7|7411|7408.2|7409.5|7406.7|26
1624990270000|2021-06-29 18:11:10|7409.9|7407.1|7410|7407.2|7410|7407.2|7409.5|7406.7|1
1624990280000|2021-06-29 18:11:20|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|43
1624990290000|2021-06-29 18:11:30|7409|7406.2|7407.5|7404.7|7409|7406.2|7407|7404.2|24
1624990300000|2021-06-29 18:11:40|7407|7404.2|7407|7404.2|7407.5|7404.7|7406.5|7403.7|296
1624990310000|2021-06-29 18:11:50|7407.5|7404.7|7407|7404.2|7408|7405.2|7407|7404.2|79
1624990320000|2021-06-29 18:12:00|7406|7403.2|7405|7402.2|7406.5|7403.7|7405|7402.2|147
1624990330000|2021-06-29 18:12:10|7404|7401.2|7404|7401.2|7404|7401.2|7404|7401.2|35
1624990340000|2021-06-29 18:12:20|7404.5|7401.7|7405|7402.2|7405|7402.2|7404|7401.2|13
1624990350000|2021-06-29 18:12:30|7404|7401.2|7405|7402.2|7405|7402.2|7404|7401.2|683
1624990360000|2021-06-29 18:12:40|7404|7401.2|7404.5|7401.7|7405|7402.2|7404|7401.2|39
1624990370000|2021-06-29 18:12:50|7404|7401.2|7404.5|7401.7|7404.5|7401.7|7403|7400.2|17
1624990380000|2021-06-29 18:13:00|7404|7401.2|7403.5|7400.7|7405|7402.2|7403|7400.2|365
1624990390000|2021-06-29 18:13:10|7404|7401.2|7404|7401.2|7404.5|7401.7|7403|7400.2|13
1624990400000|2021-06-29 18:13:20|7405|7402.2|7406|7403.2|7406|7403.2|7405|7402.2|13
1624990410000|2021-06-29 18:13:30|7405.5|7402.7|7405|7402.2|7406|7403.2|7405|7402.2|138
1624990420000|2021-06-29 18:13:40|7404.5|7401.7|7405|7402.2|7405|7402.2|7404.5|7401.7|38
1624990430000|2021-06-29 18:13:50|7404.5|7401.7|7405.5|7402.7|7405.5|7402.7|7404.5|7401.7|85
1624990440000|2021-06-29 18:14:00|7405|7402.2|7406.5|7403.7|7406.5|7403.7|7405|7402.2|80
1624990450000|2021-06-29 18:14:10|7406|7403.2|7407.5|7404.7|7408|7405.2|7406|7403.2|27
1624990460000|2021-06-29 18:14:20|7408|7405.2|7406|7403.2|7408|7405.2|7406|7403.2|26
1624990470000|2021-06-29 18:14:30|7405.5|7402.7|7406.5|7403.7|7407|7404.2|7405.5|7402.7|25
1624990480000|2021-06-29 18:14:40|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|2
1624990490000|2021-06-29 18:14:50|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407|7404.2|34
1624990500000|2021-06-29 18:15:00|7407|7404.2|7408.5|7405.7|7410|7407.2|7406.5|7403.7|1102
1624990510000|2021-06-29 18:15:10|7408|7405.2|7413.5|7410.7|7414|7411.2|7406|7403.2|509
1624990520000|2021-06-29 18:15:20|7414|7411.2|7412.5|7409.7|7414|7411.2|7412.5|7409.7|42
1624990530000|2021-06-29 18:15:30|7413|7410.2|7412.5|7409.7|7413|7410.2|7412|7409.2|30
1624990540000|2021-06-29 18:15:40|7412|7409.2|7411|7408.2|7412|7409.2|7411|7408.2|77
1624990550000|2021-06-29 18:15:50|7411.5|7408.7|7409|7406.2|7411.5|7408.7|7409|7406.2|21
1624990560000|2021-06-29 18:16:00|7409.5|7406.7|7408|7405.2|7410|7407.2|7408|7405.2|13
1624990570000|2021-06-29 18:16:10|7409|7406.2|7409|7406.2|7409|7406.2|7409|7406.2|43
1624990580000|2021-06-29 18:16:20|7409.5|7406.7|7407|7404.2|7410|7407.2|7407|7404.2|54
1624990590000|2021-06-29 18:16:30|7406.5|7403.7|7407|7404.2|7407|7404.2|7406|7403.2|137
1624990600000|2021-06-29 18:16:40|7407.5|7404.7|7407|7404.2|7408|7405.2|7407|7404.2|9
1624990610000|2021-06-29 18:16:50|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|7
1624990620000|2021-06-29 18:17:00|7406.5|7403.7|7406.4|7403.6|7407|7404.2|7406|7403.2|54
1624990630000|2021-06-29 18:17:10|7406.9|7404.1|7407|7404.2|7407.9|7405.1|7406.5|7403.7|126
1624990640000|2021-06-29 18:17:20|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7406|7403.2|3
1624990650000|2021-06-29 18:17:30|7405.9|7403.1|7405|7402.2|7405.9|7403.1|7405|7402.2|49
1624990660000|2021-06-29 18:17:40|7405.5|7402.7|7406.9|7404.1|7406.9|7404.1|7405.5|7402.7|62
1624990670000|2021-06-29 18:17:50|7407|7404.2|7407|7404.2|7408.9|7406.1|7407|7404.2|102
1624990680000|2021-06-29 18:18:00|7406.5|7403.7|7406|7403.2|7406.9|7404.1|7405.9|7403.1|161
1624990690000|2021-06-29 18:18:10|7406.9|7404.1|7407|7404.2|7407|7404.2|7406.9|7404.1|16
1624990700000|2021-06-29 18:18:20|7406.9|7404.1|7407.9|7405.1|7407.9|7405.1|7406.4|7403.6|36
1624990710000|2021-06-29 18:18:30|7408|7405.2|7408|7405.2|7408.4|7405.6|7407.5|7404.7|19
1624990720000|2021-06-29 18:18:40|7408.9|7406.1|7408|7405.2|7408.9|7406.1|7408|7405.2|19
1624990730000|2021-06-29 18:18:50|7407.5|7404.7|7407|7404.2|7407.5|7404.7|7406.5|7403.7|15
1624990740000|2021-06-29 18:19:00|7407.5|7404.7|7408.5|7405.7|7409.4|7406.6|7407.5|7404.7|67
1624990750000|2021-06-29 18:19:10|7408.9|7406.1|7408.5|7405.7|7409.9|7407.1|7408.5|7405.7|15
1624990760000|2021-06-29 18:19:20|7408|7405.2|7408.9|7406.1|7408.9|7406.1|7408|7405.2|71
1624990770000|2021-06-29 18:19:30|7408.4|7405.6|7408|7405.2|7408.9|7406.1|7407|7404.2|191
1624990780000|2021-06-29 18:19:40|7408.5|7405.7|7408.4|7405.6|7408.5|7405.7|7408|7405.2|8
1624990790000|2021-06-29 18:19:50|7408.5|7405.7|7409|7406.2|7409|7406.2|7408.5|7405.7|112
1624990800000|2021-06-29 18:20:00|7408.9|7406.1|7407|7404.2|7408.9|7406.1|7407|7404.2|49
1624990810000|2021-06-29 18:20:10|7407.9|7405.1|7409.9|7407.1|7410.9|7408.1|7407.9|7405.1|23
1624990820000|2021-06-29 18:20:20|7409.5|7406.7|7410|7407.2|7410|7407.2|7409|7406.2|21
1624990830000|2021-06-29 18:20:30|7409.9|7407.1|7410.9|7408.1|7411.4|7408.6|7409.9|7407.1|104
1624990840000|2021-06-29 18:20:40|||||||||9
1624990850000|2021-06-29 18:20:50|7411.9|7409.1|7411.4|7408.6|7411.9|7409.1|7411.4|7408.6|22
1624990860000|2021-06-29 18:21:00|7411.5|7408.7|7411|7408.2|7411.5|7408.7|7410.9|7408.1|24
1624990870000|2021-06-29 18:21:10|7411.9|7409.1|7414|7411.2|7414.4|7411.6|7411.9|7409.1|47
1624990880000|2021-06-29 18:21:20|7413.5|7410.7|7413.9|7411.1|7414|7411.2|7412.9|7410.1|80
1624990890000|2021-06-29 18:21:30|7413.4|7410.6|7413|7410.2|7413.4|7410.6|7412|7409.2|68
1624990900000|2021-06-29 18:21:40|7412.9|7410.1|7413|7410.2|7413.9|7411.1|7412.9|7410.1|34
1624990910000|2021-06-29 18:21:50|7412.9|7410.1|7412|7409.2|7412.9|7410.1|7412|7409.2|20
1624990920000|2021-06-29 18:22:00|7412.4|7409.6|7411.9|7409.1|7412.4|7409.6|7411.9|7409.1|2
1624990930000|2021-06-29 18:22:10|7412|7409.2|7412.5|7409.7|7412.9|7410.1|7411.9|7409.1|40
1624990940000|2021-06-29 18:22:20|7412|7409.2|7412.4|7409.6|7412.4|7409.6|7411.9|7409.1|12
1624990950000|2021-06-29 18:22:30|7412|7409.2|7414|7411.2|7414.9|7412.1|7412|7409.2|143
1624990960000|2021-06-29 18:22:40|7414.4|7411.6|7415.4|7412.6|7415.9|7413.1|7414.4|7411.6|124
1624990970000|2021-06-29 18:22:50|7415|7412.2|7415.9|7413.1|7415.9|7413.1|7414.4|7411.6|21
1624990980000|2021-06-29 18:23:00|7415.5|7412.7|7413.9|7411.1|7415.5|7412.7|7413.4|7410.6|92
1624990990000|2021-06-29 18:23:10|7414.9|7412.1|7414.9|7412.1|7415.9|7413.1|7414.9|7412.1|157
1624991000000|2021-06-29 18:23:20|7415.4|7412.6|7416.9|7414.1|7416.9|7414.1|7415.4|7412.6|24
1624991010000|2021-06-29 18:23:30|7417.9|7415.1|7420|7417.2|7420.9|7418.1|7417.9|7415.1|106
1624991020000|2021-06-29 18:23:40|7420.4|7417.6|7419.9|7417.1|7420.9|7418.1|7419.9|7417.1|29
1624991030000|2021-06-29 18:23:50|7419|7416.2|7420|7417.2|7420.4|7417.6|7418.9|7416.1|55
1624991040000|2021-06-29 18:24:00|7419.9|7417.1|7420|7417.2|7420|7417.2|7419.5|7416.7|20
1624991050000|2021-06-29 18:24:10|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.9|7417.1|10
1624991060000|2021-06-29 18:24:20|7420|7417.2|7418.4|7415.6|7420|7417.2|7418|7415.2|41
1624991070000|2021-06-29 18:24:30|7418.5|7415.7|7418.5|7415.7|7418.9|7416.1|7418|7415.2|77
1624991080000|2021-06-29 18:24:40|7418|7415.2|7417.9|7415.1|7418.9|7416.1|7417.9|7415.1|38
1624991090000|2021-06-29 18:24:50|7417|7414.2|7419.9|7417.1|7419.9|7417.1|7417|7414.2|38
1624991100000|2021-06-29 18:25:00|7418.9|7416.1|7418.9|7416.1|7419.9|7417.1|7417.9|7415.1|113
1624991110000|2021-06-29 18:25:10|7419.9|7417.1|7419.4|7416.6|7420.4|7417.6|7418.9|7416.1|68
1624991120000|2021-06-29 18:25:20|7419.9|7417.1|7417.4|7414.6|7419.9|7417.1|7417.4|7414.6|79
1624991130000|2021-06-29 18:25:30|7417.9|7415.1|7417.4|7414.6|7418.4|7415.6|7417|7414.2|12
1624991140000|2021-06-29 18:25:40|7417.9|7415.1|7418.4|7415.6|7418.9|7416.1|7417.9|7415.1|195
1624991150000|2021-06-29 18:25:50|7417.9|7415.1|7420.9|7418.1|7420.9|7418.1|7416.9|7414.1|348
1624991160000|2021-06-29 18:26:00|7420.4|7417.6|7418.9|7416.1|7420.9|7418.1|7418.9|7416.1|78
1624991170000|2021-06-29 18:26:10|7419.9|7417.1|7419.4|7416.6|7420.9|7418.1|7419.4|7416.6|113
1624991180000|2021-06-29 18:26:20|7418.9|7416.1|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|337
1624991190000|2021-06-29 18:26:30|7419.9|7417.1|7419.9|7417.1|7420.9|7418.1|7419.9|7417.1|111
1624991200000|2021-06-29 18:26:40|7419.4|7416.6|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|309
1624991210000|2021-06-29 18:26:50|7417.9|7415.1|7418.9|7416.1|7418.9|7416.1|7417.9|7415.1|16
1624991220000|2021-06-29 18:27:00|7419.4|7416.6|7419.9|7417.1|7420.9|7418.1|7417.9|7415.1|217
1624991230000|2021-06-29 18:27:10|7419.4|7416.6|7421.4|7418.6|7421.9|7419.1|7418.9|7416.1|292
1624991240000|2021-06-29 18:27:20|7421.9|7419.1|7422.9|7420.1|7423.9|7421.1|7420.9|7418.1|111
1624991250000|2021-06-29 18:27:30|7422.4|7419.6|7418.9|7416.1|7422.9|7420.1|7418.9|7416.1|510
1624991260000|2021-06-29 18:27:40|7417.9|7415.1|7415.4|7412.6|7417.9|7415.1|7412.9|7410.1|387
1624991270000|2021-06-29 18:27:50|7415.9|7413.1|7413.9|7411.1|7415.9|7413.1|7413.9|7411.1|280
1624991280000|2021-06-29 18:28:00|7414.9|7412.1|7416.9|7414.1|7416.9|7414.1|7413.9|7411.1|322
1624991290000|2021-06-29 18:28:10|7417|7414.2|7416.4|7413.6|7417.9|7415.1|7415.9|7413.1|643
1624991300000|2021-06-29 18:28:20|7416.9|7414.1|7424.9|7422.1|7424.9|7422.1|7416.9|7414.1|862
1624991310000|2021-06-29 18:28:30|7425.9|7423.1|7425.9|7423.1|7426.9|7424.1|7424.9|7422.1|1552
1624991320000|2021-06-29 18:28:40|7424.9|7422.1|7427.9|7425.1|7427.9|7425.1|7424.9|7422.1|1042
1624991330000|2021-06-29 18:28:50|7427.4|7424.6|7427.9|7425.1|7427.9|7425.1|7427.4|7424.6|1037
1624991340000|2021-06-29 18:29:00|7426.9|7424.1|7428.9|7426.1|7429.9|7427.1|7426.9|7424.1|716
1624991350000|2021-06-29 18:29:10|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|894
1624991360000|2021-06-29 18:29:20|7430.9|7428.1|7431.9|7429.1|7431.9|7429.1|7429.9|7427.1|697
1624991370000|2021-06-29 18:29:30|7432.9|7430.1|7433.9|7431.1|7433.9|7431.1|7432.9|7430.1|537
1624991380000|2021-06-29 18:29:40|7434.9|7432.1|7435.9|7433.1|7435.9|7433.1|7434.9|7432.1|1093
1624991390000|2021-06-29 18:29:50|7434.9|7432.1|7434.9|7432.1|7436.9|7434.1|7433.9|7431.1|979
1624991400000|2021-06-29 18:30:00|7435.9|7433.1|7435.9|7433.1|7436.9|7434.1|7435.9|7433.1|1033
1624991410000|2021-06-29 18:30:10|7437.9|7435.1|7436.9|7434.1|7437.9|7435.1|7435.9|7433.1|1128
1624991420000|2021-06-29 18:30:20|7437.9|7435.1|7439.9|7437.1|7439.9|7437.1|7435.9|7433.1|128
1624991430000|2021-06-29 18:30:30|7440.9|7438.1|7437.9|7435.1|7440.9|7438.1|7437.9|7435.1|67
1624991440000|2021-06-29 18:30:40|7438.4|7435.6|7438.9|7436.1|7438.9|7436.1|7438.4|7435.6|21
1624991450000|2021-06-29 18:30:50|7438.4|7435.6|7438.9|7436.1|7438.9|7436.1|7438.4|7435.6|73
1624991460000|2021-06-29 18:31:00|7438.4|7435.6|7438.4|7435.6|7438.9|7436.1|7437.9|7435.1|70
1624991470000|2021-06-29 18:31:10|7437.9|7435.1|7438.9|7436.1|7438.9|7436.1|7437.9|7435.1|77
1624991480000|2021-06-29 18:31:20|7438.4|7435.6|7437.9|7435.1|7439.9|7437.1|7437.9|7435.1|103
1624991490000|2021-06-29 18:31:30|7438.4|7435.6|7437.9|7435.1|7438.9|7436.1|7436.9|7434.1|56
1624991500000|2021-06-29 18:31:40|7437.4|7434.6|7438.4|7435.6|7439.4|7436.6|7437.4|7434.6|30
1624991510000|2021-06-29 18:31:50|7438.9|7436.1|7439.9|7437.1|7439.9|7437.1|7438.9|7436.1|1
1624991520000|2021-06-29 18:32:00|7439.4|7436.6|7442.9|7440.1|7442.9|7440.1|7439.4|7436.6|240
1624991530000|2021-06-29 18:32:10|7443.9|7441.1|7442.9|7440.1|7443.9|7441.1|7441.9|7439.1|127
1624991540000|2021-06-29 18:32:20|7442.4|7439.6|7443.9|7441.1|7444.4|7441.6|7441.4|7438.6|109
1624991550000|2021-06-29 18:32:30|7444.4|7441.6|7445.9|7443.1|7446.4|7443.6|7443.9|7441.1|215
1624991560000|2021-06-29 18:32:40|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|33
1624991570000|2021-06-29 18:32:50|7442.9|7440.1|7443.4|7440.6|7444.9|7442.1|7442.9|7440.1|164
1624991580000|2021-06-29 18:33:00|7442.9|7440.1|7442.9|7440.1|7443.9|7441.1|7442.9|7440.1|15
1624991590000|2021-06-29 18:33:10|7443.9|7441.1|7442.9|7440.1|7443.9|7441.1|7442.9|7440.1|23
1624991600000|2021-06-29 18:33:20|7443.9|7441.1|7443.4|7440.6|7443.9|7441.1|7442.9|7440.1|15
1624991610000|2021-06-29 18:33:30|7442.9|7440.1|7442.9|7440.1|7443.4|7440.6|7442.9|7440.1|1
1624991620000|2021-06-29 18:33:40|7443.9|7441.1|7442.4|7439.6|7443.9|7441.1|7442.4|7439.6|14
1624991640000|2021-06-29 18:34:00|7442.9|7440.1|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|8
1624991650000|2021-06-29 18:34:10|7442.9|7440.1|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|6
1624991660000|2021-06-29 18:34:20|7443.9|7441.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|33
1624991680000|2021-06-29 18:34:40|||||||||9
1624991690000|2021-06-29 18:34:50|7442.9|7440.1|7443.9|7441.1|7443.9|7441.1|7442.9|7440.1|48
1624991700000|2021-06-29 18:35:00|7443.4|7440.6|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|41
1624991710000|2021-06-29 18:35:10|||||||||6
1624991720000|2021-06-29 18:35:20|7443.4|7440.6|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|22
1624991730000|2021-06-29 18:35:30|||||||||14
1624991740000|2021-06-29 18:35:40|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|34
1624991750000|2021-06-29 18:35:50|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|9
1624991760000|2021-06-29 18:36:00|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|2
1624991770000|2021-06-29 18:36:10|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|27
1624991780000|2021-06-29 18:36:20|7445.4|7442.6|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|7
1624991790000|2021-06-29 18:36:30|7445.4|7442.6|7445.9|7443.1|7445.9|7443.1|7445.4|7442.6|76
1624991800000|2021-06-29 18:36:40|||||||||1
1624991810000|2021-06-29 18:36:50|||||||||2
1624991820000|2021-06-29 18:37:00|||||||||2
1624991830000|2021-06-29 18:37:10|7444.9|7442.1|7445.4|7442.6|7445.9|7443.1|7444.9|7442.1|62
1624991840000|2021-06-29 18:37:20|7445.9|7443.1|7446.4|7443.6|7446.9|7444.1|7445.9|7443.1|10
1624991850000|2021-06-29 18:37:30|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7445.9|7443.1|2
1624991860000|2021-06-29 18:37:40|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7445.9|7443.1|18
1624991870000|2021-06-29 18:37:50|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|5
1624991880000|2021-06-29 18:38:00|7446.4|7443.6|7446.9|7444.1|7446.9|7444.1|7446.4|7443.6|0
1624991890000|2021-06-29 18:38:10|||||||||1
1624991900000|2021-06-29 18:38:20|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|12
1624991910000|2021-06-29 18:38:30|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|4
1624991930000|2021-06-29 18:38:50|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7443.9|7441.1|14
1624991940000|2021-06-29 18:39:00|7444.4|7441.6|7443.9|7441.1|7444.4|7441.6|7443.9|7441.1|3
1624991970000|2021-06-29 18:39:30|7444.9|7442.1|7444.4|7441.6|7444.9|7442.1|7444.4|7441.6|7
1624991980000|2021-06-29 18:39:40|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|1
1624991990000|2021-06-29 18:39:50|7443.4|7440.6|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|12
1624992000000|2021-06-29 18:40:00|7443.4|7440.6|7444.4|7441.6|7444.4|7441.6|7443.4|7440.6|10
1624992010000|2021-06-29 18:40:10|7443.9|7441.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|13
1624992020000|2021-06-29 18:40:20|||||||||2
1624992030000|2021-06-29 18:40:30|||||||||2
1624992040000|2021-06-29 18:40:40|7442.9|7440.1|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|19
1624992050000|2021-06-29 18:40:50|7443.9|7441.1|7443.4|7440.6|7443.9|7441.1|7442.9|7440.1|3
1624992060000|2021-06-29 18:41:00|7443.9|7441.1|7444.9|7442.1|7444.9|7442.1|7443.4|7440.6|16
1624992070000|2021-06-29 18:41:10|7445.4|7442.6|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|2
1624992080000|2021-06-29 18:41:20|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|4
1624992090000|2021-06-29 18:41:30|7445.9|7443.1|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|8
1624992100000|2021-06-29 18:41:40|||||||||2
1624992110000|2021-06-29 18:41:50|7445.4|7442.6|7445.4|7442.6|7445.9|7443.1|7444.9|7442.1|34
1624992120000|2021-06-29 18:42:00|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|11
1624992130000|2021-06-29 18:42:10|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|1
1624992140000|2021-06-29 18:42:20|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|10
1624992150000|2021-06-29 18:42:30|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|1
1624992160000|2021-06-29 18:42:40|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|14
1624992170000|2021-06-29 18:42:50|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7443.9|7441.1|279
1624992180000|2021-06-29 18:43:00|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|10
1624992190000|2021-06-29 18:43:10|7445.4|7442.6|7443.9|7441.1|7445.4|7442.6|7443.9|7441.1|19
1624992200000|2021-06-29 18:43:20|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|8
1624992210000|2021-06-29 18:43:30|||||||||1
1624992220000|2021-06-29 18:43:40|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|1
1624992230000|2021-06-29 18:43:50|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|3
1624992240000|2021-06-29 18:44:00|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|23
1624992250000|2021-06-29 18:44:10|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|1
1624992260000|2021-06-29 18:44:20|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.4|7442.6|15
1624992290000|2021-06-29 18:44:50|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|16
1624992300000|2021-06-29 18:45:00|||||||||15
1624992310000|2021-06-29 18:45:10|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|47
1624992320000|2021-06-29 18:45:20|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|29
1624992330000|2021-06-29 18:45:30|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7
1624992340000|2021-06-29 18:45:40|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|3
1624992350000|2021-06-29 18:45:50|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|1
1624992360000|2021-06-29 18:46:00|7442.9|7440.1|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|2
1624992380000|2021-06-29 18:46:20|||||||||1
1624992400000|2021-06-29 18:46:40|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|0
1624992410000|2021-06-29 18:46:50|7443.4|7440.6|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|2
1624992420000|2021-06-29 18:47:00|||||||||2
1624992430000|2021-06-29 18:47:10|7444.4|7441.6|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|21
1624992450000|2021-06-29 18:47:30|||||||||6
1624992460000|2021-06-29 18:47:40|7444.4|7441.6|7442.9|7440.1|7444.9|7442.1|7442.9|7440.1|33
1624992490000|2021-06-29 18:48:10|7441.9|7439.1|7442.9|7440.1|7442.9|7440.1|7441.9|7439.1|12
1624992510000|2021-06-29 18:48:30|7442.4|7439.6|7441.9|7439.1|7442.4|7439.6|7441.9|7439.1|10
1624992520000|2021-06-29 18:48:40|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|30
1624992530000|2021-06-29 18:48:50|||||||||4
1624992540000|2021-06-29 18:49:00|7441.9|7439.1|7440.9|7438.1|7441.9|7439.1|7440.9|7438.1|14
1624992550000|2021-06-29 18:49:10|||||||||16
1624992560000|2021-06-29 18:49:20|||||||||34
1624992590000|2021-06-29 18:49:50|||||||||2
1624992600000|2021-06-29 18:50:00|||||||||25
1624992610000|2021-06-29 18:50:10|||||||||5
1624992650000|2021-06-29 18:50:50|||||||||1
1624992660000|2021-06-29 18:51:00|||||||||17
1624992670000|2021-06-29 18:51:10|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|9
1624992690000|2021-06-29 18:51:30|||||||||5
1624992710000|2021-06-29 18:51:50|7440.9|7438.1|7441.9|7439.1|7441.9|7439.1|7440.9|7438.1|32
1624992720000|2021-06-29 18:52:00|7440.9|7438.1|7440.9|7438.1|7441.4|7438.6|7440.9|7438.1|5
1624992730000|2021-06-29 18:52:10|||||||||1
1624992740000|2021-06-29 18:52:20|||||||||102
1624992750000|2021-06-29 18:52:30|||||||||10
1624992790000|2021-06-29 18:53:10|||||||||36
1624992820000|2021-06-29 18:53:40|||||||||2
1624992830000|2021-06-29 18:53:50|||||||||17
1624992840000|2021-06-29 18:54:00|7441.9|7439.1|7441.4|7438.6|7441.9|7439.1|7441.4|7438.6|14
1624992860000|2021-06-29 18:54:20|||||||||20
1624992870000|2021-06-29 18:54:30|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|21
1624992880000|2021-06-29 18:54:40|7441.4|7438.6|7441.9|7439.1|7441.9|7439.1|7441.4|7438.6|26
1624992900000|2021-06-29 18:55:00|7442.4|7439.6|7442.4|7439.6|7442.9|7440.1|7442.4|7439.6|34
1624992910000|2021-06-29 18:55:10|7441.9|7439.1|7441.9|7439.1|7442.4|7439.6|7441.9|7439.1|1
1624992920000|2021-06-29 18:55:20|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|1
1624992930000|2021-06-29 18:55:30|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|1
1624992940000|2021-06-29 18:55:40|7442.9|7440.1|7442.4|7439.6|7442.9|7440.1|7442.4|7439.6|0
1624992960000|2021-06-29 18:56:00|7442.9|7440.1|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|14
1624992970000|2021-06-29 18:56:10|7443.8|7441|7443.4|7440.6|7443.9|7441.1|7443.4|7440.6|1
1624992980000|2021-06-29 18:56:20|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|0
1624992990000|2021-06-29 18:56:30|7443.4|7440.6|7442.9|7440.1|7443.4|7440.6|7442.9|7440.1|12
1624993000000|2021-06-29 18:56:40|7442.4|7439.6|7442.9|7440.1|7443.4|7440.6|7442.4|7439.6|21
1624993010000|2021-06-29 18:56:50|||||||||34
1624993020000|2021-06-29 18:57:00|7442.4|7439.6|7444.9|7442.1|7444.9|7442.1|7442.4|7439.6|87
1624993030000|2021-06-29 18:57:10|||||||||10
1624993050000|2021-06-29 18:57:30|||||||||4
1624993060000|2021-06-29 18:57:40|||||||||2
1624993070000|2021-06-29 18:57:50|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|4
1624993080000|2021-06-29 18:58:00|7445.8|7443|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|37
1624993110000|2021-06-29 18:58:30|7443.9|7441.1|7444.4|7441.6|7444.9|7442.1|7443.9|7441.1|10
1624993120000|2021-06-29 18:58:40|7444.9|7442.1|7445.9|7443.1|7445.9|7443.1|7444.9|7442.1|14
1624993130000|2021-06-29 18:58:50|7445.4|7442.6|7445.9|7443.1|7445.9|7443.1|7444.9|7442.1|4
1624993140000|2021-06-29 18:59:00|7445.4|7442.6|7445.9|7443.1|7445.9|7443.1|7444.9|7442.1|74
1624993150000|2021-06-29 18:59:10|||||||||46
1624993160000|2021-06-29 18:59:20|||||||||6
1624993170000|2021-06-29 18:59:30|||||||||1
1624993180000|2021-06-29 18:59:40|7445.8|7443|7445.9|7443.1|7445.9|7443.1|7445.8|7443|11
1624993190000|2021-06-29 18:59:50|||||||||50
1624993200000|2021-06-29 19:00:00|7445.8|7443|7445.3|7442.5|7445.8|7443|7444.9|7442.1|6
1624993210000|2021-06-29 19:00:10|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|4
1624993230000|2021-06-29 19:00:30|7445.3|7442.5|7445.9|7443.1|7445.9|7443.1|7445.3|7442.5|7
1624993240000|2021-06-29 19:00:40|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|6
1624993250000|2021-06-29 19:00:50|||||||||1
1624993260000|2021-06-29 19:01:00|7444.8|7442|7443.9|7441.1|7444.8|7442|7442.9|7440.1|28
1624993270000|2021-06-29 19:01:10|7444.8|7442|7444.8|7442|7444.9|7442.1|7444.8|7442|37
1624993280000|2021-06-29 19:01:20|7444.9|7442.1|7445.9|7443.1|7445.9|7443.1|7444.9|7442.1|6
1624993300000|2021-06-29 19:01:40|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|31
1624993310000|2021-06-29 19:01:50|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|2
1624993320000|2021-06-29 19:02:00|||||||||2
1624993360000|2021-06-29 19:02:40|7445.8|7443|7445.3|7442.5|7445.8|7443|7444.9|7442.1|49
1624993370000|2021-06-29 19:02:50|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|0
1624993380000|2021-06-29 19:03:00|7445.9|7443.1|7447.8|7445|7447.9|7445.1|7445.9|7443.1|51
1624993390000|2021-06-29 19:03:10|7447.3|7444.5|7446.9|7444.1|7447.3|7444.5|7446.9|7444.1|6
1624993410000|2021-06-29 19:03:30|7447.3|7444.5|7446.9|7444.1|7447.3|7444.5|7446.9|7444.1|2
1624993420000|2021-06-29 19:03:40|7447.3|7444.5|7446.9|7444.1|7447.3|7444.5|7446.9|7444.1|0
1624993430000|2021-06-29 19:03:50|7445.4|7442.6|7445.4|7442.6|7445.8|7443|7443.8|7441|174
1624993440000|2021-06-29 19:04:00|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|0
1624993450000|2021-06-29 19:04:10|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|3
1624993460000|2021-06-29 19:04:20|7445.8|7443|7445.3|7442.5|7445.8|7443|7445.3|7442.5|0
1624993480000|2021-06-29 19:04:40|7446.8|7444|7445.3|7442.5|7446.8|7444|7445.3|7442.5|48
1624993490000|2021-06-29 19:04:50|7444.9|7442.1|7445.3|7442.5|7445.3|7442.5|7444.9|7442.1|2
1624993500000|2021-06-29 19:05:00|7445.8|7443|7446.3|7443.5|7446.8|7444|7445.8|7443|4
1624993510000|2021-06-29 19:05:10|7445.9|7443.1|7445.3|7442.5|7445.9|7443.1|7445.3|7442.5|80
1624993520000|2021-06-29 19:05:20|7444.9|7442.1|7444.9|7442.1|7445.3|7442.5|7444.8|7442|97
1624993530000|2021-06-29 19:05:30|7445.3|7442.5|7446.3|7443.5|7446.3|7443.5|7445.3|7442.5|4
1624993550000|2021-06-29 19:05:50|||||||||8
1624993560000|2021-06-29 19:06:00|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|1
1624993570000|2021-06-29 19:06:10|7446.9|7444.1|7447.3|7444.5|7447.3|7444.5|7446.9|7444.1|10
1624993580000|2021-06-29 19:06:20|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1624993590000|2021-06-29 19:06:30|7446.4|7443.6|7446.8|7444|7446.8|7444|7446.4|7443.6|5
1624993600000|2021-06-29 19:06:40|7446.4|7443.6|7447.4|7444.6|7447.8|7445|7446.3|7443.5|12
1624993610000|2021-06-29 19:06:50|7447.8|7445|7447.4|7444.6|7447.8|7445|7447.4|7444.6|0
1624993620000|2021-06-29 19:07:00|7447.8|7445|7447.9|7445.1|7448.4|7445.6|7447.8|7445|0
1624993630000|2021-06-29 19:07:10|7448.4|7445.6|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|8
1624993640000|2021-06-29 19:07:20|7448.9|7446.1|7448.4|7445.6|7448.9|7446.1|7448.4|7445.6|5
1624993650000|2021-06-29 19:07:30|7448.8|7446|7449.4|7446.6|7449.4|7446.6|7448.8|7446|4
1624993660000|2021-06-29 19:07:40|7449.8|7447|7449.4|7446.6|7449.8|7447|7448.9|7446.1|3
1624993670000|2021-06-29 19:07:50|7449.8|7447|7449.8|7447|7449.8|7447|7449.8|7447|0
1624993680000|2021-06-29 19:08:00|||||||||4
1624993690000|2021-06-29 19:08:10|||||||||3
1624993700000|2021-06-29 19:08:20|||||||||1
1624993710000|2021-06-29 19:08:30|||||||||2
1624993730000|2021-06-29 19:08:50|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|1
1624993740000|2021-06-29 19:09:00|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|65
1624993750000|2021-06-29 19:09:10|7450.3|7447.5|7449.8|7447|7450.3|7447.5|7449.8|7447|1
1624993760000|2021-06-29 19:09:20|||||||||21
1624993770000|2021-06-29 19:09:30|7449.3|7446.5|7449.8|7447|7449.8|7447|7449.3|7446.5|2
1624993780000|2021-06-29 19:09:40|||||||||1
1624993790000|2021-06-29 19:09:50|7449.3|7446.5|7449.8|7447|7449.8|7447|7449.3|7446.5|6
1624993800000|2021-06-29 19:10:00|||||||||2
1624993810000|2021-06-29 19:10:10|||||||||2
1624993820000|2021-06-29 19:10:20|||||||||1
1624993850000|2021-06-29 19:10:50|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|1
1624993860000|2021-06-29 19:11:00|7449.8|7447|7450.9|7448.1|7450.9|7448.1|7449.8|7447|10
1624993870000|2021-06-29 19:11:10|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|0
1624993880000|2021-06-29 19:11:20|||||||||2
1624993890000|2021-06-29 19:11:30|7451.3|7448.5|7451.3|7448.5|7451.8|7449|7450.9|7448.1|34
1624993900000|2021-06-29 19:11:40|7451.8|7449|7450.8|7448|7451.8|7449|7450.8|7448|58
1624993940000|2021-06-29 19:12:20|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|2
1624993950000|2021-06-29 19:12:30|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|0
1624993960000|2021-06-29 19:12:40|7451.3|7448.5|7451.8|7449|7451.8|7449|7451.3|7448.5|3
1624993970000|2021-06-29 19:12:50|||||||||1
1624993980000|2021-06-29 19:13:00|7451.9|7449.1|7452.3|7449.5|7452.8|7450|7451.8|7449|10
1624993990000|2021-06-29 19:13:10|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|2
1624994000000|2021-06-29 19:13:20|||||||||3
1624994010000|2021-06-29 19:13:30|7451.9|7449.1|7452.8|7450|7452.8|7450|7451.8|7449|18
1624994020000|2021-06-29 19:13:40|7451.8|7449|7451.9|7449.1|7451.9|7449.1|7451.8|7449|14
1624994040000|2021-06-29 19:14:00|7451.8|7449|7451.8|7449|7451.9|7449.1|7451.8|7449|6
1624994050000|2021-06-29 19:14:10|||||||||4
1624994060000|2021-06-29 19:14:20|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|30
1624994070000|2021-06-29 19:14:30|7453.3|7450.5|7452.8|7450|7453.3|7450.5|7452.8|7450|2
1624994080000|2021-06-29 19:14:40|||||||||12
1624994110000|2021-06-29 19:15:10|7453.3|7450.5|7452.8|7450|7453.3|7450.5|7452.4|7449.6|42
1624994120000|2021-06-29 19:15:20|7452.3|7449.5|7452.8|7450|7452.8|7450|7452.3|7449.5|5
1624994130000|2021-06-29 19:15:30|7452.3|7449.5|7452.8|7450|7452.8|7450|7451.8|7449|23
1624994140000|2021-06-29 19:15:40|7452.3|7449.5|7451.8|7449|7452.3|7449.5|7451.8|7449|13
1624994150000|2021-06-29 19:15:50|7452.3|7449.5|7451.8|7449|7452.3|7449.5|7451.8|7449|0
1624994170000|2021-06-29 19:16:10|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|10
1624994180000|2021-06-29 19:16:20|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|0
1624994200000|2021-06-29 19:16:40|7453.3|7450.5|7453.8|7451|7453.8|7451|7453.3|7450.5|48
1624994210000|2021-06-29 19:16:50|7453.3|7450.5|7453.8|7451|7453.8|7451|7453.3|7450.5|4
1624994230000|2021-06-29 19:17:10|||||||||3
1624994300000|2021-06-29 19:18:20|||||||||8
1624994310000|2021-06-29 19:18:30|||||||||2
1624994320000|2021-06-29 19:18:40|||||||||2
1624994340000|2021-06-29 19:19:00|||||||||1
1624994350000|2021-06-29 19:19:10|7454.3|7451.5|7453.8|7451|7454.3|7451.5|7453.8|7451|31
1624994360000|2021-06-29 19:19:20|||||||||15
1624994380000|2021-06-29 19:19:40|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7452.8|7450|16
1624994400000|2021-06-29 19:20:00|7452.8|7450|7453.3|7450.5|7453.3|7450.5|7452.8|7450|16
1624994410000|2021-06-29 19:20:10|7452.8|7450|7452.8|7450|7453.3|7450.5|7452.8|7450|0
1624994420000|2021-06-29 19:20:20|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7452.8|7450|0
1624994430000|2021-06-29 19:20:30|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|0
1624994450000|2021-06-29 19:20:50|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|10
1624994460000|2021-06-29 19:21:00|7453.3|7450.5|7453.8|7451|7453.8|7451|7453.3|7450.5|25
1624994490000|2021-06-29 19:21:30|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7452.8|7450|18
1624994500000|2021-06-29 19:21:40|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|1
1624994570000|2021-06-29 19:22:50|7453.8|7451|7454.8|7452|7454.8|7452|7453.8|7451|57
1624994580000|2021-06-29 19:23:00|7455.8|7453|7455.3|7452.5|7455.8|7453|7455.3|7452.5|34
1624994590000|2021-06-29 19:23:10|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|13
1624994600000|2021-06-29 19:23:20|||||||||3
1624994620000|2021-06-29 19:23:40|||||||||16
1624994630000|2021-06-29 19:23:50|||||||||1
1624994640000|2021-06-29 19:24:00|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|14
1624994650000|2021-06-29 19:24:10|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|5
1624994660000|2021-06-29 19:24:20|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|0
1624994670000|2021-06-29 19:24:30|||||||||8
1624994690000|2021-06-29 19:24:50|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|9
1624994700000|2021-06-29 19:25:00|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|14
1624994720000|2021-06-29 19:25:20|7456.3|7453.5|7456.8|7454|7456.8|7454|7456.3|7453.5|15
1624994740000|2021-06-29 19:25:40|||||||||1
1624994810000|2021-06-29 19:26:50|||||||||51
1624994820000|2021-06-29 19:27:00|||||||||1
1624994830000|2021-06-29 19:27:10|||||||||6
1624994850000|2021-06-29 19:27:30|||||||||26
1624994870000|2021-06-29 19:27:50|||||||||2
1624994880000|2021-06-29 19:28:00|||||||||2
1624994890000|2021-06-29 19:28:10|||||||||21
1624994900000|2021-06-29 19:28:20|7457.8|7455|7457.8|7455|7457.8|7455|7457.8|7455|18
1624994910000|2021-06-29 19:28:30|7458.3|7455.5|7457.8|7455|7458.3|7455.5|7457.8|7455|1
1624994920000|2021-06-29 19:28:40|7457.3|7454.5|7456.8|7454|7457.3|7454.5|7456.8|7454|18
1624994960000|2021-06-29 19:29:20|||||||||33
1624994970000|2021-06-29 19:29:30|||||||||46
1624994980000|2021-06-29 19:29:40|||||||||16
1624994990000|2021-06-29 19:29:50|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|22
1624995000000|2021-06-29 19:30:00|||||||||2
1624995010000|2021-06-29 19:30:10|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|7455.8|7453|4
1624995020000|2021-06-29 19:30:20|7455.8|7453|7456.3|7453.5|7456.3|7453.5|7455.8|7453|8
1624995030000|2021-06-29 19:30:30|7455.8|7453|7455.8|7453|7456.8|7454|7455.8|7453|17
1624995040000|2021-06-29 19:30:40|7456.3|7453.5|7455.8|7453|7456.3|7453.5|7455.8|7453|17
1624995050000|2021-06-29 19:30:50|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|3
1624995060000|2021-06-29 19:31:00|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|0
1624995070000|2021-06-29 19:31:10|||||||||1
1624995090000|2021-06-29 19:31:30|7457.8|7455|7457.8|7455|7457.8|7455|7457.8|7455|7
1624995100000|2021-06-29 19:31:40|||||||||3
1624995120000|2021-06-29 19:32:00|7458.3|7455.5|7458.8|7456|7458.8|7456|7457.8|7455|15
1624995130000|2021-06-29 19:32:10|||||||||2
1624995140000|2021-06-29 19:32:20|||||||||2
1624995150000|2021-06-29 19:32:30|7459.8|7457|7460.3|7457.5|7460.3|7457.5|7459.8|7457|107
1624995160000|2021-06-29 19:32:40|7460.8|7458|7463.3|7460.5|7463.8|7461|7460.8|7458|77
1624995170000|2021-06-29 19:32:50|7463.8|7461|7467.8|7465|7467.8|7465|7463.8|7461|95
1624995180000|2021-06-29 19:33:00|7468.3|7465.5|7469.8|7467|7470.3|7467.5|7467.8|7465|67
1624995190000|2021-06-29 19:33:10|||||||||7
1624995200000|2021-06-29 19:33:20|||||||||35
1624995210000|2021-06-29 19:33:30|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|4
1624995220000|2021-06-29 19:33:40|||||||||3
1624995230000|2021-06-29 19:33:50|||||||||21
1624995240000|2021-06-29 19:34:00|7469.3|7466.5|7469.3|7466.5|7469.8|7467|7469.3|7466.5|24
1624995250000|2021-06-29 19:34:10|||||||||1
1624995270000|2021-06-29 19:34:30|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|20
1624995280000|2021-06-29 19:34:40|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|2
1624995290000|2021-06-29 19:34:50|7467.8|7465|7468.8|7466|7468.8|7466|7467.8|7465|2
1624995300000|2021-06-29 19:35:00|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|1
1624995310000|2021-06-29 19:35:10|||||||||4
1624995320000|2021-06-29 19:35:20|7467.8|7465|7467.8|7465|7468.3|7465.5|7467.8|7465|2
1624995340000|2021-06-29 19:35:40|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|13
1624995350000|2021-06-29 19:35:50|||||||||1
1624995360000|2021-06-29 19:36:00|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|1
1624995380000|2021-06-29 19:36:20|||||||||1
1624995390000|2021-06-29 19:36:30|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|116
1624995400000|2021-06-29 19:36:40|7468.8|7466|7468.3|7465.5|7468.8|7466|7468.3|7465.5|2
1624995410000|2021-06-29 19:36:50|7467.8|7465|7467.8|7465|7468.3|7465.5|7467.8|7465|15
1624995430000|2021-06-29 19:37:10|7466.8|7464|7467.8|7465|7467.8|7465|7466.8|7464|20
1624995450000|2021-06-29 19:37:30|7468.3|7465.5|7468.3|7465.5|7468.8|7466|7468.3|7465.5|8
1624995460000|2021-06-29 19:37:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.3|7465.5|0
1624995470000|2021-06-29 19:37:50|7468.3|7465.5|7468.8|7466|7469.3|7466.5|7468.3|7465.5|25
1624995500000|2021-06-29 19:38:20|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7467.8|7465|3
1624995520000|2021-06-29 19:38:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|5
1624995530000|2021-06-29 19:38:50|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1624995540000|2021-06-29 19:39:00|7467.8|7465|7468.8|7466|7469.8|7467|7467.8|7465|24
1624995550000|2021-06-29 19:39:10|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7468.8|7466|4
1624995560000|2021-06-29 19:39:20|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|47
1624995580000|2021-06-29 19:39:40|7468.3|7465.5|7468.2|7465.4|7468.3|7465.5|7467.8|7465|4
1624995590000|2021-06-29 19:39:50|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|0
1624995610000|2021-06-29 19:40:10|||||||||5
1624995620000|2021-06-29 19:40:20|||||||||5
1624995630000|2021-06-29 19:40:30|7468.3|7465.5|7467.8|7465|7468.8|7466|7467.8|7465|10
1624995640000|2021-06-29 19:40:40|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|1
1624995660000|2021-06-29 19:41:00|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|7
1624995670000|2021-06-29 19:41:10|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.3|7464.5|14
1624995690000|2021-06-29 19:41:30|||||||||2
1624995700000|2021-06-29 19:41:40|7468.2|7465.4|7468.2|7465.4|7468.7|7465.9|7467.7|7464.9|33
1624995710000|2021-06-29 19:41:50|7467.8|7465|7467.8|7465|7468.2|7465.4|7467.8|7465|1
1624995720000|2021-06-29 19:42:00|7467.7|7464.9|7467.3|7464.5|7467.8|7465|7467.3|7464.5|10
1624995730000|2021-06-29 19:42:10|7467.2|7464.4|7466.8|7464|7467.2|7464.4|7466.8|7464|0
1624995740000|2021-06-29 19:42:20|||||||||2
1624995750000|2021-06-29 19:42:30|7467.2|7464.4|7466.8|7464|7467.2|7464.4|7466.8|7464|15
1624995770000|2021-06-29 19:42:50|||||||||3
1624995780000|2021-06-29 19:43:00|7467.2|7464.4|7467.8|7465|7468.2|7465.4|7466.8|7464|6
1624995800000|2021-06-29 19:43:20|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|101
1624995810000|2021-06-29 19:43:30|7467.8|7465|7466.3|7463.5|7467.8|7465|7466.3|7463.5|9
1624995840000|2021-06-29 19:44:00|7466.8|7464|7466.3|7463.5|7466.8|7464|7465.8|7463|5
1624995860000|2021-06-29 19:44:20|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|0
1624995900000|2021-06-29 19:45:00|7467.7|7464.9|7467.2|7464.4|7467.8|7465|7466.8|7464|15
1624995910000|2021-06-29 19:45:10|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|0
1624995920000|2021-06-29 19:45:20|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1624995960000|2021-06-29 19:46:00|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|2
1624995970000|2021-06-29 19:46:10|||||||||1
1624996010000|2021-06-29 19:46:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.3|7464.5|7
1624996020000|2021-06-29 19:47:00|7467.3|7464.5|7467.7|7464.9|7467.7|7464.9|7467.3|7464.5|10
1624996030000|2021-06-29 19:47:10|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|2
1624996070000|2021-06-29 19:47:50|7468.2|7465.4|7468.7|7465.9|7468.7|7465.9|7468.2|7465.4|5
1624996080000|2021-06-29 19:48:00|7468.2|7465.4|7467.8|7465|7468.7|7465.9|7467.8|7465|6
1624996090000|2021-06-29 19:48:10|||||||||2
1624996100000|2021-06-29 19:48:20|7467.2|7464.4|7468.8|7466|7468.8|7466|7467.2|7464.4|53
1624996110000|2021-06-29 19:48:30|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|0
1624996120000|2021-06-29 19:48:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1624996130000|2021-06-29 19:48:50|||||||||2
1624996150000|2021-06-29 19:49:10|||||||||1
1624996160000|2021-06-29 19:49:20|7468.7|7465.9|7468.8|7466|7468.8|7466|7468.7|7465.9|3
1624996170000|2021-06-29 19:49:30|7468.7|7465.9|7468.8|7466|7468.8|7466|7468.7|7465.9|11
1624996180000|2021-06-29 19:49:40|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|4
1624996190000|2021-06-29 19:49:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7
1624996200000|2021-06-29 19:50:00|7467.8|7465|7468.2|7465.4|7468.7|7465.9|7467.8|7465|10
1624996210000|2021-06-29 19:50:10|||||||||1
1624996230000|2021-06-29 19:50:30|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|7
1624996240000|2021-06-29 19:50:40|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|10
1624996250000|2021-06-29 19:50:50|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|0
1624996260000|2021-06-29 19:51:00|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.2|7464.4|29
1624996270000|2021-06-29 19:51:10|7466.7|7463.9|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|1
1624996290000|2021-06-29 19:51:30|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|2
1624996310000|2021-06-29 19:51:50|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1624996320000|2021-06-29 19:52:00|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|23
1624996330000|2021-06-29 19:52:10|7468.7|7465.9|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|2
1624996370000|2021-06-29 19:52:50|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|0
1624996410000|2021-06-29 19:53:30|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.2|7465.4|1
1624996420000|2021-06-29 19:53:40|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|3
1624996440000|2021-06-29 19:54:00|||||||||2
1624996460000|2021-06-29 19:54:20|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1624996470000|2021-06-29 19:54:30|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|1
1624996480000|2021-06-29 19:54:40|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|19
1624996490000|2021-06-29 19:54:50|7466.8|7464|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|79
1624996500000|2021-06-29 19:55:00|7468.2|7465.4|7466.7|7463.9|7468.2|7465.4|7466.7|7463.9|17
1624996510000|2021-06-29 19:55:10|7467.7|7464.9|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|6
1624996520000|2021-06-29 19:55:20|7467.7|7464.9|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|11
1624996530000|2021-06-29 19:55:30|7467.7|7464.9|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|9
1624996540000|2021-06-29 19:55:40|7467.2|7464.4|7465.7|7462.9|7467.2|7464.4|7465.7|7462.9|15
1624996550000|2021-06-29 19:55:50|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|0
1624996560000|2021-06-29 19:56:00|7466.2|7463.4|7466.2|7463.4|7466.7|7463.9|7465.8|7463|3
1624996570000|2021-06-29 19:56:10|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|2
1624996620000|2021-06-29 19:57:00|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|0
1624996630000|2021-06-29 19:57:10|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|10
1624996640000|2021-06-29 19:57:20|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|0
1624996650000|2021-06-29 19:57:30|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|3
1624996680000|2021-06-29 19:58:00|||||||||1
1624996690000|2021-06-29 19:58:10|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|2
1624996700000|2021-06-29 19:58:20|7465.7|7462.9|7465.7|7462.9|7466.2|7463.4|7465.7|7462.9|6
1624996710000|2021-06-29 19:58:30|||||||||1
1624996720000|2021-06-29 19:58:40|7466.2|7463.4|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|100
1624996730000|2021-06-29 19:58:50|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|80
1624996740000|2021-06-29 19:59:00|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|3
1624996750000|2021-06-29 19:59:10|7466.2|7463.4|7467.2|7464.4|7467.7|7464.9|7466.2|7463.4|11
1624996760000|2021-06-29 19:59:20|7466.7|7463.9|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|2
1624996770000|2021-06-29 19:59:30|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|2
1624996780000|2021-06-29 19:59:40|||||||||37
1624996790000|2021-06-29 19:59:50|7466.2|7463.4|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|15
1624996800000|2021-06-29 20:00:00|7466.7|7463.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|45
1624996810000|2021-06-29 20:00:10|||||||||2
1624996820000|2021-06-29 20:00:20|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|3
1624996830000|2021-06-29 20:00:30|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|2
1624996840000|2021-06-29 20:00:40|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|5
1624996860000|2021-06-29 20:01:00|||||||||2
1624996870000|2021-06-29 20:01:10|||||||||27
1624996880000|2021-06-29 20:01:20|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|2
1624996890000|2021-06-29 20:01:30|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|2
1624996910000|2021-06-29 20:01:50|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|2
1624996920000|2021-06-29 20:02:00|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|1
1624996930000|2021-06-29 20:02:10|||||||||2
1624996950000|2021-06-29 20:02:30|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|2
1624996960000|2021-06-29 20:02:40|7467.7|7464.9|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|1
1624996970000|2021-06-29 20:02:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|2
1624996980000|2021-06-29 20:03:00|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|7
1624997000000|2021-06-29 20:03:20|||||||||2
1624997030000|2021-06-29 20:03:50|7468.7|7465.9|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|3
1624997110000|2021-06-29 20:05:10|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|1
1624997120000|2021-06-29 20:05:20|7467.7|7464.9|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|12
1624997150000|2021-06-29 20:05:50|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|2
1624997160000|2021-06-29 20:06:00|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|1
1624997170000|2021-06-29 20:06:10|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.2|7465.4|10
1624997190000|2021-06-29 20:06:30|||||||||40
1624997200000|2021-06-29 20:06:40|||||||||50
1624997210000|2021-06-29 20:06:50|||||||||2
1624997230000|2021-06-29 20:07:10|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|3
1624997250000|2021-06-29 20:07:30|7467.2|7464.4|7467.2|7464.4|7467.7|7464.9|7466.7|7463.9|8
1624997260000|2021-06-29 20:07:40|7466.7|7463.9|7467.7|7464.9|7467.7|7464.9|7466.7|7463.9|21
1624997270000|2021-06-29 20:07:50|||||||||17
1624997280000|2021-06-29 20:08:00|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|14
1624997320000|2021-06-29 20:08:40|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7467.7|7464.9|15
1624997330000|2021-06-29 20:08:50|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|16
1624997340000|2021-06-29 20:09:00|7468.7|7465.9|7467.7|7464.9|7468.7|7465.9|7467.2|7464.4|8
1624997350000|2021-06-29 20:09:10|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|54
1624997360000|2021-06-29 20:09:20|||||||||18
1624997370000|2021-06-29 20:09:30|7468.7|7465.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|31
1624997380000|2021-06-29 20:09:40|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|0
1624997400000|2021-06-29 20:10:00|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|11
1624997410000|2021-06-29 20:10:10|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|31
1624997430000|2021-06-29 20:10:30|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|6
1624997460000|2021-06-29 20:11:00|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1624997480000|2021-06-29 20:11:20|7466.7|7463.9|7466.2|7463.4|7466.7|7463.9|7465.7|7462.9|22
1624997500000|2021-06-29 20:11:40|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|10
1624997520000|2021-06-29 20:12:00|||||||||7
1624997530000|2021-06-29 20:12:10|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|10
1624997540000|2021-06-29 20:12:20|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|6
1624997550000|2021-06-29 20:12:30|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|1
1624997560000|2021-06-29 20:12:40|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|77
1624997570000|2021-06-29 20:12:50|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|18
1624997620000|2021-06-29 20:13:40|||||||||1
1624997640000|2021-06-29 20:14:00|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|3
1624997660000|2021-06-29 20:14:20|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|0
1624997740000|2021-06-29 20:15:40|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|9
1624997750000|2021-06-29 20:15:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1624997810000|2021-06-29 20:16:50|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|12
1624997860000|2021-06-29 20:17:40|||||||||1
1624997870000|2021-06-29 20:17:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|1
1624997880000|2021-06-29 20:18:00|||||||||1
1624997920000|2021-06-29 20:18:40|||||||||1
1624997980000|2021-06-29 20:19:40|||||||||1
1624997990000|2021-06-29 20:19:50|||||||||1
1624998040000|2021-06-29 20:20:40|||||||||5
1624998050000|2021-06-29 20:20:50|||||||||1
1624998080000|2021-06-29 20:21:20|||||||||3
1624998090000|2021-06-29 20:21:30|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|1
1624998100000|2021-06-29 20:21:40|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|0
1624998110000|2021-06-29 20:21:50|||||||||1
1624998130000|2021-06-29 20:22:10|||||||||2
1624998150000|2021-06-29 20:22:30|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|1
1624998170000|2021-06-29 20:22:50|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|5
1624998180000|2021-06-29 20:23:00|||||||||1
1624998210000|2021-06-29 20:23:30|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|31
1624998220000|2021-06-29 20:23:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|119
1624998230000|2021-06-29 20:23:50|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|73
1624998240000|2021-06-29 20:24:00|7463.2|7460.4|7462.7|7459.9|7463.7|7460.9|7462.7|7459.9|33
1624998250000|2021-06-29 20:24:10|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|2
1624998280000|2021-06-29 20:24:40|||||||||4
1624998310000|2021-06-29 20:25:10|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|30
1624998330000|2021-06-29 20:25:30|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|1
1624998340000|2021-06-29 20:25:40|7463.7|7460.9|7462.7|7459.9|7463.7|7460.9|7462.7|7459.9|12
1624998350000|2021-06-29 20:25:50|7462.2|7459.4|7458.7|7455.9|7462.2|7459.4|7457.7|7454.9|271
1624998360000|2021-06-29 20:26:00|7458.2|7455.4|7458.7|7455.9|7459.2|7456.4|7458.2|7455.4|5
1624998370000|2021-06-29 20:26:10|7459.2|7456.4|7458.2|7455.4|7459.2|7456.4|7457.7|7454.9|40
1624998380000|2021-06-29 20:26:20|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|18
1624998390000|2021-06-29 20:26:30|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|1
1624998400000|2021-06-29 20:26:40|7458.1|7455.3|7457.7|7454.9|7458.1|7455.3|7457.7|7454.9|30
1624998410000|2021-06-29 20:26:50|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|6
1624998420000|2021-06-29 20:27:00|7457.2|7454.4|7458.1|7455.3|7458.1|7455.3|7457.2|7454.4|8
1624998430000|2021-06-29 20:27:10|7458.2|7455.4|7454.7|7451.9|7458.2|7455.4|7454.7|7451.9|169
1624998440000|2021-06-29 20:27:20|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|33
1624998450000|2021-06-29 20:27:30|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|4
1624998460000|2021-06-29 20:27:40|7455.2|7452.4|7456.7|7453.9|7456.7|7453.9|7455.2|7452.4|7
1624998470000|2021-06-29 20:27:50|||||||||1
1624998480000|2021-06-29 20:28:00|7454.7|7451.9|7452.2|7449.4|7454.7|7451.9|7451.7|7448.9|128
1624998490000|2021-06-29 20:28:10|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|0
1624998500000|2021-06-29 20:28:20|7451.7|7448.9|7452.7|7449.9|7452.7|7449.9|7451.7|7448.9|12
1624998520000|2021-06-29 20:28:40|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|5
1624998530000|2021-06-29 20:28:50|7454.2|7451.4|7454.2|7451.4|7454.6|7451.8|7454.2|7451.4|2
1624998540000|2021-06-29 20:29:00|||||||||15
1624998550000|2021-06-29 20:29:10|7450.7|7447.9|7452.7|7449.9|7452.7|7449.9|7450.7|7447.9|22
1624998560000|2021-06-29 20:29:20|||||||||1
1624998570000|2021-06-29 20:29:30|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|3
1624998590000|2021-06-29 20:29:50|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|13
1624998600000|2021-06-29 20:30:00|||||||||16
1624998610000|2021-06-29 20:30:10|7454.6|7451.8|7455.7|7452.9|7455.7|7452.9|7454.6|7451.8|8
1624998620000|2021-06-29 20:30:20|7456.2|7453.4|7460.2|7457.4|7460.2|7457.4|7456.2|7453.4|13
1624998630000|2021-06-29 20:30:30|7460.6|7457.8|7461.1|7458.3|7461.1|7458.3|7460.1|7457.3|11
1624998640000|2021-06-29 20:30:40|7460.6|7457.8|7463.1|7460.3|7463.2|7460.3|7460.1|7457.3|77
1624998650000|2021-06-29 20:30:50|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|31
1624998660000|2021-06-29 20:31:00|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|11
1624998670000|2021-06-29 20:31:10|7463.7|7460.9|7463.3|7459.3|7463.7|7460.9|7463.2|7459.3|33
1624998680000|2021-06-29 20:31:20|7463.1|7460.3|7464.6|7461.8|7464.6|7461.8|7463.1|7460.3|26
1624998690000|2021-06-29 20:31:30|7465.1|7462.3|7458.2|7455.4|7466.3|7462.9|7458.2|7455.4|271
1624998700000|2021-06-29 20:31:40|7459.7|7456.9|7460.2|7457.4|7460.2|7457.4|7459.7|7456.9|36
1624998710000|2021-06-29 20:31:50|7460.7|7457.9|7463.2|7460.4|7463.2|7460.4|7460.7|7457.9|11
1624998720000|2021-06-29 20:32:00|7466.2|7463.4|7464.7|7461.9|7466.2|7463.4|7464.7|7461.9|38
1624998730000|2021-06-29 20:32:10|7465.2|7462.4|7464.7|7461.9|7465.6|7462.8|7460.7|7457.9|36
1624998740000|2021-06-29 20:32:20|7464.2|7461.4|7465.2|7462.4|7465.7|7462.9|7464.2|7461.4|1
1624998750000|2021-06-29 20:32:30|7465.7|7462.9|7469.2|7466.4|7471.8|7466.4|7465.2|7461.2|290
1624998760000|2021-06-29 20:32:40|7469.3|7465.3|7469.3|7465.3|7469.3|7466.4|7469.1|7465.3|1
1624998770000|2021-06-29 20:32:50|7468.2|7465.4|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|4
1624998780000|2021-06-29 20:33:00|7466.7|7463.9|7466.1|7463.3|7466.7|7463.9|7465.2|7462.4|27
1624998790000|2021-06-29 20:33:10|7468.6|7465.8|7467.1|7464.3|7469.2|7466.4|7467.1|7464.3|112
1624998800000|2021-06-29 20:33:20|7467.2|7464.4|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|3
1624998810000|2021-06-29 20:33:30|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|2
1624998820000|2021-06-29 20:33:40|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1624998830000|2021-06-29 20:33:50|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|0
1624998840000|2021-06-29 20:34:00|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|2
1624998860000|2021-06-29 20:34:20|7467.2|7464.4|7467.6|7464.8|7467.6|7464.8|7467.2|7464.4|3
1624998870000|2021-06-29 20:34:30|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|1
1624998880000|2021-06-29 20:34:40|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|2
1624998890000|2021-06-29 20:34:50|||||||||1
1624998900000|2021-06-29 20:35:00|7466.6|7463.8|7466.6|7463.8|7468.1|7465.3|7466.1|7463.3|17
1624998910000|2021-06-29 20:35:10|7467.1|7464.3|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|0
1624998920000|2021-06-29 20:35:20|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7
1624998930000|2021-06-29 20:35:30|||||||||3
1624998940000|2021-06-29 20:35:40|||||||||3
1624998950000|2021-06-29 20:35:50|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|87
1624998970000|2021-06-29 20:36:10|7466.2|7463.4|7465.7|7462.9|7466.2|7463.4|7465.2|7462.4|6
1624998980000|2021-06-29 20:36:20|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|1
1624998990000|2021-06-29 20:36:30|||||||||4
1624999000000|2021-06-29 20:36:40|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7462.7|7459.9|94
1624999010000|2021-06-29 20:36:50|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|1
1624999020000|2021-06-29 20:37:00|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7462.7|7459.9|3
1624999030000|2021-06-29 20:37:10|||||||||3
1624999040000|2021-06-29 20:37:20|||||||||2
1624999050000|2021-06-29 20:37:30|7462.7|7459.9|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|3
1624999060000|2021-06-29 20:37:40|||||||||3
1624999070000|2021-06-29 20:37:50|||||||||23
1624999080000|2021-06-29 20:38:00|7463.2|7460.4|7462.7|7459.9|7463.7|7460.9|7462.7|7459.9|11
1624999090000|2021-06-29 20:38:10|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|2
1624999110000|2021-06-29 20:38:30|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1624999120000|2021-06-29 20:38:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|2
1624999130000|2021-06-29 20:38:50|7463.2|7460.4|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|0
1624999140000|2021-06-29 20:39:00|7463.7|7460.9|7464.2|7461.4|7464.7|7461.9|7463.7|7460.9|2
1624999150000|2021-06-29 20:39:10|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|1
1624999160000|2021-06-29 20:39:20|||||||||1
1624999170000|2021-06-29 20:39:30|||||||||12
1624999180000|2021-06-29 20:39:40|7465.1|7462.3|7463.7|7460.9|7465.1|7462.3|7463.2|7460.4|25
1624999200000|2021-06-29 20:40:00|7464.1|7461.3|7463.2|7460.4|7464.1|7461.3|7463.2|7460.4|2
1624999220000|2021-06-29 20:40:20|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1624999230000|2021-06-29 20:40:30|7463.2|7460.4|7461.7|7458.9|7463.7|7460.9|7461.7|7458.9|12
1624999240000|2021-06-29 20:40:40|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7462.2|7459.4|2
1624999250000|2021-06-29 20:40:50|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|1
1624999260000|2021-06-29 20:41:00|7463.6|7460.8|7463.2|7460.4|7463.6|7460.8|7463.2|7460.4|7
1624999270000|2021-06-29 20:41:10|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1624999280000|2021-06-29 20:41:20|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|11
1624999310000|2021-06-29 20:41:50|7463.3|7459.3|7463.7|7460.9|7463.7|7460.9|7463.3|7459.3|19
1624999320000|2021-06-29 20:42:00|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|29
1624999330000|2021-06-29 20:42:10|||||||||41
1624999340000|2021-06-29 20:42:20|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1624999350000|2021-06-29 20:42:30|7463.1|7460.3|7464.1|7461.3|7464.1|7461.3|7463.1|7460.3|9
1624999360000|2021-06-29 20:42:40|7464.2|7461.4|7462.7|7459.9|7464.2|7461.4|7462.7|7459.9|20
1624999370000|2021-06-29 20:42:50|||||||||6
1624999380000|2021-06-29 20:43:00|7463.2|7460.4|7464.2|7461.4|7464.2|7461.4|7462.7|7459.9|19
1624999430000|2021-06-29 20:43:50|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1624999470000|2021-06-29 20:44:30|7464.6|7461.8|7465.2|7462.4|7465.2|7462.4|7464.6|7461.8|9
1624999480000|2021-06-29 20:44:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|10
1624999490000|2021-06-29 20:44:50|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|2
1624999500000|2021-06-29 20:45:00|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1624999510000|2021-06-29 20:45:10|||||||||3
1624999520000|2021-06-29 20:45:20|7464.1|7461.3|7464.2|7461.4|7464.2|7461.4|7464.1|7461.3|11
1624999530000|2021-06-29 20:45:30|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|5
1624999540000|2021-06-29 20:45:40|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|1
1624999550000|2021-06-29 20:45:50|7466.1|7463.3|7466.2|7463.4|7466.2|7463.4|7466.1|7463.3|18
1624999560000|2021-06-29 20:46:00|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|2
1624999570000|2021-06-29 20:46:10|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|2
1624999600000|2021-06-29 20:46:40|||||||||1
1624999610000|2021-06-29 20:46:50|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|29
1624999620000|2021-06-29 20:47:00|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|1
1624999630000|2021-06-29 20:47:10|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|3
1624999640000|2021-06-29 20:47:20|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|4
1624999650000|2021-06-29 20:47:30|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7
1624999660000|2021-06-29 20:47:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|2
1624999670000|2021-06-29 20:47:50|7464.6|7461.8|7464.1|7461.3|7464.6|7461.8|7464.1|7461.3|1
1624999680000|2021-06-29 20:48:00|7463.7|7460.9|7464.6|7461.8|7464.6|7461.8|7463.6|7460.8|7
1624999690000|2021-06-29 20:48:10|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7
1624999700000|2021-06-29 20:48:20|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|5
1624999710000|2021-06-29 20:48:30|||||||||32
1624999720000|2021-06-29 20:48:40|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|6
1624999730000|2021-06-29 20:48:50|7464.2|7461.4|7464.1|7461.3|7464.2|7461.4|7464.1|7461.3|13
1624999740000|2021-06-29 20:49:00|7463.6|7460.8|7464.6|7461.8|7464.6|7461.8|7463.6|7460.8|13
1624999750000|2021-06-29 20:49:10|7464.1|7461.3|7462.2|7459.4|7464.1|7461.3|7462.2|7459.4|64
1624999760000|2021-06-29 20:49:20|7462.1|7459.3|7462.2|7459.4|7462.6|7459.8|7461.1|7458.3|20
1624999770000|2021-06-29 20:49:30|7461.7|7458.9|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|27
1624999780000|2021-06-29 20:49:40|7461.6|7458.8|7461.1|7458.3|7461.6|7458.8|7461.1|7458.3|7
1624999790000|2021-06-29 20:49:50|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|3
1624999800000|2021-06-29 20:50:00|||||||||22
1624999810000|2021-06-29 20:50:10|7460.7|7457.9|7461.2|7458.4|7461.6|7458.8|7460.7|7457.9|13
1624999820000|2021-06-29 20:50:20|||||||||1
1624999840000|2021-06-29 20:50:40|||||||||1
1624999860000|2021-06-29 20:51:00|7461.6|7458.8|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|0
1624999870000|2021-06-29 20:51:10|||||||||2
1624999880000|2021-06-29 20:51:20|||||||||1
1624999910000|2021-06-29 20:51:50|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7
1624999920000|2021-06-29 20:52:00|7463.6|7460.8|7463.2|7460.4|7463.6|7460.8|7463.2|7460.4|2
1624999960000|2021-06-29 20:52:40|7463.6|7460.8|7463.2|7460.4|7463.6|7460.8|7463.2|7460.4|0
1624999980000|2021-06-29 20:53:00|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|0
1625000040000|2021-06-29 20:54:00|7464.1|7461.3|7463.6|7460.8|7464.1|7461.3|7463.6|7460.8|0
1625000050000|2021-06-29 20:54:10|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|4
1625000070000|2021-06-29 20:54:30|||||||||3
1625000090000|2021-06-29 20:54:50|7463.6|7460.8|7463.2|7460.4|7463.6|7460.8|7462.7|7459.9|8
1625000100000|2021-06-29 20:55:00|7462.7|7459.9|7463.2|7460.4|7463.6|7460.8|7462.7|7459.9|11
1625000120000|2021-06-29 20:55:20|7463.6|7460.8|7464.6|7461.8|7464.6|7461.8|7463.6|7460.8|12
1625000130000|2021-06-29 20:55:30|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|3
1625000160000|2021-06-29 20:56:00|||||||||2
1625000190000|2021-06-29 20:56:30|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|0
1625000200000|2021-06-29 20:56:40|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|6
1625000210000|2021-06-29 20:56:50|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|14
1625000220000|2021-06-29 20:57:00|7464.1|7461.3|7462.6|7459.8|7464.1|7461.3|7462.6|7459.8|3
1625000230000|2021-06-29 20:57:10|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7462.6|7459.8|2
1625000250000|2021-06-29 20:57:30|||||||||3
1625000260000|2021-06-29 20:57:40|||||||||2
1625000270000|2021-06-29 20:57:50|||||||||1
1625000280000|2021-06-29 20:58:00|||||||||28
1625000290000|2021-06-29 20:58:10|7465.8|7455.8|7465.7|7455.7|7465.8|7459.2|7463.2|7455.7|22
1625000300000|2021-06-29 20:58:20|7462.7|7458.7|7463.2|7459.2|7463.2|7459.2|7462.7|7458.7|2
1625000320000|2021-06-29 20:58:40|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1625000340000|2021-06-29 20:59:00|7462.2|7458.2|7462.6|7459.8|7462.6|7459.8|7462.2|7458.2|3
1625000350000|2021-06-29 20:59:10|7462.7|7459.9|7464.2|7460.2|7464.2|7460.8|7462.7|7459.9|16
1625000360000|2021-06-29 20:59:20|||||||||1
1625000370000|2021-06-29 20:59:30|||||||||2
1625000400000|2021-06-29 21:00:00|7464.1|7461.3|7464.6|7461.8|7464.6|7461.8|7464.1|7461.3|1
1625000410000|2021-06-29 21:00:10|7465.1|7462.3|7466.6|7463.8|7466.6|7463.8|7465.1|7462.3|3
1625000560000|2021-06-29 21:02:40|7463.2|7459.2|7463.2|7459.2|7463.2|7459.2|7463.2|7459.2|1
1625000570000|2021-06-29 21:02:50|7465.7|7455.7|7465.7|7455.7|7465.7|7455.7|7465.7|7455.7|0
1625000580000|2021-06-29 21:03:00|7467.2|7457.2|7467.2|7457.2|7467.2|7457.2|7467.2|7457.2|0
1625000600000|2021-06-29 21:03:20|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|0
1625000620000|2021-06-29 21:03:40|||||||||4
1625000730000|2021-06-29 21:05:30|||||||||126
1625001350000|2021-06-29 21:15:50|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|4
1625001380000|2021-06-29 21:16:20|7472.7|7462.7|7472.7|7462.7|7472.7|7462.7|7472.7|7462.7|11
1625001400000|2021-06-29 21:16:40|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|38
1625001410000|2021-06-29 21:16:50|7469.2|7459.2|7467.7|7457.7|7469.2|7459.2|7467.7|7457.7|0
1625001420000|2021-06-29 21:17:00|7468.2|7458.2|7472.7|7462.7|7472.7|7462.7|7468.2|7458.2|0
1625001430000|2021-06-29 21:17:10|7473.2|7463.2|7473.2|7463.2|7473.2|7463.2|7473.2|7463.2|0
1625001440000|2021-06-29 21:17:20|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|6
1625001450000|2021-06-29 21:17:30|||||||||1
1625001460000|2021-06-29 21:17:40|7472.1|7462.1|7468.2|7458.2|7472.2|7464.3|7467.1|7458.2|0
1625001480000|2021-06-29 21:18:00|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|0
1625001490000|2021-06-29 21:18:10|7467|7464.2|7467.1|7464.3|7467.1|7464.3|7467|7464.2|1
1625001500000|2021-06-29 21:18:20|7469.7|7459.7|7468.7|7458.7|7469.7|7459.7|7468.7|7458.7|1
1625001510000|2021-06-29 21:18:30|7469.2|7459.2|7469.2|7459.2|7469.2|7459.2|7469.2|7459.2|0
1625001520000|2021-06-29 21:18:40|7469.6|7459.6|7469.7|7459.7|7469.7|7459.7|7469.6|7459.6|0
1625001530000|2021-06-29 21:18:50|7468.7|7458.7|7468.7|7458.7|7468.7|7458.7|7468.7|7458.7|0
1625001560000|2021-06-29 21:19:20|7469.1|7459.1|7469.2|7459.2|7469.2|7459.2|7469.1|7459.1|0
1625001660000|2021-06-29 21:21:00|7468.7|7458.7|7468.7|7458.7|7468.7|7458.7|7468.7|7458.7|0
1625001780000|2021-06-29 21:23:00|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|7467.7|7457.7|0
1625001890000|2021-06-29 21:24:50|7464.2|7460.2|7464.2|7460.2|7464.2|7460.2|7464.2|7460.2|0
1625001900000|2021-06-29 21:25:00|7466.7|7456.7|7463.2|7459.2|7466.7|7459.2|7463.2|7456.7|0
1625001910000|2021-06-29 21:25:10|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|1
1625001920000|2021-06-29 21:25:20|7465.2|7461.2|7465.2|7461.2|7465.2|7461.2|7465.2|7461.2|3
1625001930000|2021-06-29 21:25:30|7467.2|7457.2|7467.2|7457.2|7467.2|7457.2|7467.2|7457.2|0
1625001980000|2021-06-29 21:26:20|||||||||3
1625001990000|2021-06-29 21:26:30|||||||||25
1625002000000|2021-06-29 21:26:40|7466.7|7456.7|7466.2|7456.2|7466.7|7460.2|7464.2|7456.2|0
1625002020000|2021-06-29 21:27:00|7466.7|7456.7|7466.7|7456.7|7466.7|7456.7|7466.7|7456.7|0
1625002030000|2021-06-29 21:27:10|7464.2|7460.2|7464.2|7460.2|7464.2|7460.2|7464.2|7460.2|9
1625002040000|2021-06-29 21:27:20|7466.7|7456.7|7466.2|7456.2|7466.7|7456.7|7466.2|7456.2|0
1625002050000|2021-06-29 21:27:30|7466.7|7456.7|7464.2|7460.2|7466.7|7460.2|7464.2|7456.7|0
1625002110000|2021-06-29 21:28:30|7466.7|7456.7|7466.7|7456.7|7466.7|7456.7|7466.7|7456.7|0
1625002180000|2021-06-29 21:29:40|7467.2|7457.2|7467.2|7457.2|7467.2|7457.2|7467.2|7457.2|0
1625002200000|2021-06-29 21:30:00|7467.7|7457.7|7465.2|7461.2|7467.7|7461.2|7465.2|7457.7|0
1625002210000|2021-06-29 21:30:10|||||||||2
1625002790000|2021-06-29 21:39:50|7465.1|7461.1|7465.1|7461.1|7465.1|7461.1|7465.1|7461.1|19
1625003540000|2021-06-29 21:52:20|7467.1|7457.1|7467.1|7457.1|7467.1|7457.1|7467.1|7457.1|0
1625003940000|2021-06-29 21:59:00|||||||||8
1625003950000|2021-06-29 21:59:10|7466.6|7456.6|7466.6|7456.6|7466.6|7456.6|7466.6|7456.6|25
1625003960000|2021-06-29 21:59:20|7467.1|7457.1|7467.1|7457.1|7467.1|7457.1|7467.1|7457.1|0
1625003980000|2021-06-29 21:59:40|7467.6|7457.6|7467.6|7457.6|7467.6|7457.6|7467.6|7457.6|0
1625011200000|2021-06-30 00:00:00|7461.3|7458.5|7462.8|7460|7465.9|7462|7461.3|7458.5|95
1625011210000|2021-06-30 00:00:10|7463.3|7460.5|7462.3|7459.5|7463.8|7461|7462.3|7459.5|16
1625011220000|2021-06-30 00:00:20|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|2
1625011230000|2021-06-30 00:00:30|7464.2|7461.4|7463.8|7461|7464.3|7461.5|7463.3|7460.5|26
1625011240000|2021-06-30 00:00:40|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7461.8|7459|5
1625011250000|2021-06-30 00:00:50|7463.3|7460.5|7464.3|7461.5|7464.3|7461.5|7463.3|7460.5|7
1625011260000|2021-06-30 00:01:00|7465.3|7462.5|7464.3|7461.5|7465.3|7462.5|7464.3|7461.5|11
1625011270000|2021-06-30 00:01:10|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|3
1625011280000|2021-06-30 00:01:20|7466.3|7463.5|7469.3|7466.5|7470.3|7467.5|7465.8|7463|15
1625011290000|2021-06-30 00:01:30|7468.3|7465.5|7468.8|7466|7468.8|7466|7466.8|7464|22
1625011300000|2021-06-30 00:01:40|7469.3|7466.5|7468.8|7466|7470.3|7467.5|7468.8|7466|2
1625011310000|2021-06-30 00:01:50|7469.3|7466.5|7468.8|7466|7469.3|7466.5|7468.8|7466|1
1625011320000|2021-06-30 00:02:00|7469.3|7466.5|7468.3|7465.5|7469.3|7466.5|7467.8|7465|3
1625011330000|2021-06-30 00:02:10|7467.8|7465|7468.3|7465.5|7468.3|7465.5|7467.8|7465|45
1625011340000|2021-06-30 00:02:20|7467.8|7465|7468.3|7465.5|7468.3|7465.5|7467.8|7465|1
1625011350000|2021-06-30 00:02:30|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|5
1625011360000|2021-06-30 00:02:40|7469.3|7466.5|7469.3|7466.5|7470.3|7467.5|7469.3|7466.5|9
1625011370000|2021-06-30 00:02:50|7468.8|7466|7468.8|7466|7469.3|7466.5|7468.8|7466|1
1625011380000|2021-06-30 00:03:00|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|1
1625011390000|2021-06-30 00:03:10|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.8|7467|3
1625011410000|2021-06-30 00:03:30|7470.8|7468|7470.8|7468|7470.8|7468|7470.3|7467.5|1
1625011430000|2021-06-30 00:03:50|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.8|7467|3
1625011440000|2021-06-30 00:04:00|7470.3|7467.5|7470.8|7468|7471.8|7469|7470.3|7467.5|3
1625011450000|2021-06-30 00:04:10|7471.3|7468.5|7470.8|7468|7471.3|7468.5|7470.3|7467.5|7
1625011470000|2021-06-30 00:04:30|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|0
1625011480000|2021-06-30 00:04:40|7470.8|7468|7470.3|7467.5|7470.8|7468|7470.3|7467.5|2
1625011500000|2021-06-30 00:05:00|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|1
1625011510000|2021-06-30 00:05:10|7471.3|7468.5|7471.8|7469|7471.8|7469|7471.3|7468.5|89
1625011520000|2021-06-30 00:05:20|||||||||160
1625011540000|2021-06-30 00:05:40|||||||||35
1625011550000|2021-06-30 00:05:50|||||||||2
1625011560000|2021-06-30 00:06:00|7472.3|7469.5|7474.3|7471.5|7475.3|7472.5|7472.3|7469.5|54
1625011570000|2021-06-30 00:06:10|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|1
1625011580000|2021-06-30 00:06:20|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7472.8|7470|2
1625011590000|2021-06-30 00:06:30|7472.8|7470|7472.8|7470|7473.3|7470.5|7472.8|7470|0
1625011610000|2021-06-30 00:06:50|7473.3|7470.5|7473.8|7471|7474.3|7471.5|7473.3|7470.5|1
1625011650000|2021-06-30 00:07:30|7473.3|7470.5|7472.3|7469.5|7473.3|7470.5|7472.3|7469.5|4
1625011660000|2021-06-30 00:07:40|7471.3|7468.5|7470.8|7468|7471.3|7468.5|7470.8|7468|5
1625011680000|2021-06-30 00:08:00|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.8|7467|7
1625011730000|2021-06-30 00:08:50|7469.3|7466.5|7468.8|7466|7470.3|7467.5|7468.8|7466|8
1625011780000|2021-06-30 00:09:40|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|1
1625011790000|2021-06-30 00:09:50|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.8|7466|0
1625011840000|2021-06-30 00:10:40|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1625011850000|2021-06-30 00:10:50|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|2
1625011860000|2021-06-30 00:11:00|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1625011900000|2021-06-30 00:11:40|7469.3|7466.5|7469.7|7466.9|7469.7|7466.9|7469.3|7466.5|4
1625011910000|2021-06-30 00:11:50|7469.8|7467|7471.2|7468.4|7471.2|7468.4|7469.8|7467|10
1625011920000|2021-06-30 00:12:00|7470.8|7468|7470.7|7467.9|7470.8|7468|7470.7|7467.9|0
1625011930000|2021-06-30 00:12:10|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.8|7467|0
1625011950000|2021-06-30 00:12:30|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1625011960000|2021-06-30 00:12:40|7469.2|7466.4|7468.8|7466|7469.2|7466.4|7468.3|7465.5|3
1625011980000|2021-06-30 00:13:00|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1625011990000|2021-06-30 00:13:10|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1625012020000|2021-06-30 00:13:40|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|1
1625012040000|2021-06-30 00:14:00|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|1
1625012050000|2021-06-30 00:14:10|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1625012070000|2021-06-30 00:14:30|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|0
1625012080000|2021-06-30 00:14:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1625012090000|2021-06-30 00:14:50|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|1
1625012100000|2021-06-30 00:15:00|7467.7|7464.9|7467.3|7464.5|7467.7|7464.9|7466.7|7463.9|3
1625012110000|2021-06-30 00:15:10|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|1
1625012160000|2021-06-30 00:16:00|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1625012210000|2021-06-30 00:16:50|7467.7|7464.9|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|4
1625012220000|2021-06-30 00:17:00|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1625012240000|2021-06-30 00:17:20|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1625012270000|2021-06-30 00:17:50|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|1
1625012280000|2021-06-30 00:18:00|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1625012300000|2021-06-30 00:18:20|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1625012310000|2021-06-30 00:18:30|7470.3|7467.5|7470.7|7467.9|7470.7|7467.9|7470.3|7467.5|4
1625012320000|2021-06-30 00:18:40|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|0
1625012340000|2021-06-30 00:19:00|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|0
1625012350000|2021-06-30 00:19:10|7471.3|7468.5|7471.7|7468.9|7472.2|7469.4|7471.3|7468.5|0
1625012380000|2021-06-30 00:19:40|7471.3|7468.5|7471.2|7468.4|7471.3|7468.5|7471.2|7468.4|0
1625012390000|2021-06-30 00:19:50|||||||||1
1625012430000|2021-06-30 00:20:30|7471.7|7468.9|7472.2|7469.4|7472.2|7469.4|7471.7|7468.9|3
1625012440000|2021-06-30 00:20:40|7472.7|7469.9|7472.2|7469.4|7472.7|7469.9|7472.2|7469.4|4
1625012450000|2021-06-30 00:20:50|7472.7|7469.9|7473.2|7470.4|7473.2|7470.4|7472.7|7469.9|1
1625012460000|2021-06-30 00:21:00|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|1
1625012470000|2021-06-30 00:21:10|7473.2|7470.4|7473.7|7470.9|7473.7|7470.9|7473.2|7470.4|3
1625012480000|2021-06-30 00:21:20|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|5
1625012490000|2021-06-30 00:21:30|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|0
1625012500000|2021-06-30 00:21:40|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|0
1625012510000|2021-06-30 00:21:50|||||||||3
1625012520000|2021-06-30 00:22:00|7472.8|7470|7473.2|7470.4|7473.2|7470.4|7472.8|7470|1
1625012530000|2021-06-30 00:22:10|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|1
1625012560000|2021-06-30 00:22:40|||||||||1
1625012570000|2021-06-30 00:22:50|||||||||1
1625012580000|2021-06-30 00:23:00|||||||||1
1625012630000|2021-06-30 00:23:50|||||||||1
1625012670000|2021-06-30 00:24:30|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|1
1625012680000|2021-06-30 00:24:40|7470.8|7468|7470.7|7467.9|7470.8|7468|7470.2|7467.4|3
1625012700000|2021-06-30 00:25:00|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|0
1625012730000|2021-06-30 00:25:30|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|5
1625012740000|2021-06-30 00:25:40|7470.3|7467.5|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|0
1625012750000|2021-06-30 00:25:50|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|0
1625012760000|2021-06-30 00:26:00|7470.2|7467.4|7470.3|7467.5|7470.7|7467.9|7470.2|7467.4|0
1625012770000|2021-06-30 00:26:10|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1625012810000|2021-06-30 00:26:50|7470.8|7468|7471.2|7468.4|7471.7|7468.9|7470.8|7468|11
1625012820000|2021-06-30 00:27:00|7470.8|7468|7470.7|7467.9|7470.8|7468|7470.7|7467.9|0
1625012860000|2021-06-30 00:27:40|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|0
1625012890000|2021-06-30 00:28:10|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7471.7|7468.9|8
1625012920000|2021-06-30 00:28:40|7471.8|7469|7471.7|7468.9|7471.8|7469|7471.7|7468.9|3
1625012940000|2021-06-30 00:29:00|7471.2|7468.4|7471.8|7469|7472.2|7469.4|7470.7|7467.9|3
1625012950000|2021-06-30 00:29:10|7471.7|7468.9|7472.7|7469.9|7473.2|7470.4|7471.7|7468.9|2
1625012960000|2021-06-30 00:29:20|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|0
1625012980000|2021-06-30 00:29:40|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|0
1625013000000|2021-06-30 00:30:00|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625013020000|2021-06-30 00:30:20|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|1
1625013070000|2021-06-30 00:31:10|7474.2|7471.4|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|0
1625013080000|2021-06-30 00:31:20|7474.2|7471.4|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|1
1625013110000|2021-06-30 00:31:50|7474.2|7471.4|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|7
1625013120000|2021-06-30 00:32:00|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|6
1625013170000|2021-06-30 00:32:50|7474.2|7471.4|7476.2|7473.4|7476.2|7473.4|7474.2|7471.4|31
1625013190000|2021-06-30 00:33:10|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.2|7473.4|10
1625013220000|2021-06-30 00:33:40|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.2|7473.4|4
1625013230000|2021-06-30 00:33:50|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|0
1625013240000|2021-06-30 00:34:00|7476.7|7473.9|7475.7|7472.9|7476.7|7473.9|7475.7|7472.9|1
1625013280000|2021-06-30 00:34:40|7475.2|7472.4|7475.7|7472.9|7475.7|7472.9|7475.2|7472.4|0
1625013290000|2021-06-30 00:34:50|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|0
1625013360000|2021-06-30 00:36:00|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|1
1625013380000|2021-06-30 00:36:20|||||||||3
1625013410000|2021-06-30 00:36:50|7476.2|7473.4|7476.7|7473.9|7476.7|7473.9|7476.2|7473.4|5
1625013450000|2021-06-30 00:37:30|7477.2|7474.4|7476.7|7473.9|7477.2|7474.4|7476.7|7473.9|1
1625013490000|2021-06-30 00:38:10|7476.2|7473.4|7476.7|7473.9|7476.7|7473.9|7476.2|7473.4|0
1625013500000|2021-06-30 00:38:20|7476.6|7473.8|7474.2|7471.4|7476.6|7473.8|7474.2|7471.4|11
1625013530000|2021-06-30 00:38:50|7474.7|7471.9|7473.7|7470.9|7474.7|7471.9|7473.7|7470.9|4
1625013560000|2021-06-30 00:39:20|7474.2|7471.4|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|3
1625013580000|2021-06-30 00:39:40|7474.2|7471.4|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|0
1625013600000|2021-06-30 00:40:00|7473.2|7470.4|7474.7|7471.9|7474.7|7471.9|7473.2|7470.4|0
1625013630000|2021-06-30 00:40:30|7475.2|7472.4|7475.7|7472.9|7475.7|7472.9|7475.2|7472.4|0
1625013660000|2021-06-30 00:41:00|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|0
1625013710000|2021-06-30 00:41:50|7474.7|7471.9|7474.2|7471.4|7474.7|7471.9|7474.2|7471.4|2
1625013720000|2021-06-30 00:42:00|7474.7|7471.9|7475.7|7472.9|7475.7|7472.9|7474.7|7471.9|2
1625013730000|2021-06-30 00:42:10|7475.2|7472.4|7474.7|7471.9|7475.2|7472.4|7474.7|7471.9|1
1625013780000|2021-06-30 00:43:00|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625013790000|2021-06-30 00:43:10|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|0
1625013800000|2021-06-30 00:43:20|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625013830000|2021-06-30 00:43:50|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|1
1625013880000|2021-06-30 00:44:40|7474.2|7471.4|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|0
1625013900000|2021-06-30 00:45:00|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|0
1625013930000|2021-06-30 00:45:30|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|0
1625013940000|2021-06-30 00:45:40|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|0
1625013950000|2021-06-30 00:45:50|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|1
1625014000000|2021-06-30 00:46:40|||||||||4
1625014020000|2021-06-30 00:47:00|||||||||1
1625014030000|2021-06-30 00:47:10|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|1
1625014050000|2021-06-30 00:47:30|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625014100000|2021-06-30 00:48:20|||||||||19
1625014140000|2021-06-30 00:49:00|||||||||1
1625014190000|2021-06-30 00:49:50|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|2
1625014250000|2021-06-30 00:50:50|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|1
1625014280000|2021-06-30 00:51:20|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|1
1625014300000|2021-06-30 00:51:40|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|4
1625014310000|2021-06-30 00:51:50|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|3
1625014360000|2021-06-30 00:52:40|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625014420000|2021-06-30 00:53:40|||||||||46
1625014430000|2021-06-30 00:53:50|||||||||2
1625014440000|2021-06-30 00:54:00|||||||||4
1625014490000|2021-06-30 00:54:50|||||||||8
1625014510000|2021-06-30 00:55:10|||||||||1
1625014520000|2021-06-30 00:55:20|||||||||1
1625014530000|2021-06-30 00:55:30|7475.2|7472.4|7477.2|7474.4|7477.2|7474.4|7475.2|7472.4|36
1625014560000|2021-06-30 00:56:00|||||||||1
1625014590000|2021-06-30 00:56:30|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.2|7473.4|26
1625014600000|2021-06-30 00:56:40|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|1
1625014610000|2021-06-30 00:56:50|||||||||4
1625014620000|2021-06-30 00:57:00|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|0
1625014630000|2021-06-30 00:57:10|||||||||1
1625014650000|2021-06-30 00:57:30|7477.2|7474.4|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|5
1625014670000|2021-06-30 00:57:50|7478.1|7475.3|7476.7|7473.9|7478.1|7475.3|7476.7|7473.9|4
1625014690000|2021-06-30 00:58:10|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|0
1625014710000|2021-06-30 00:58:30|7476.7|7473.9|7476.7|7473.9|7477.2|7474.4|7476.7|7473.9|0
1625014720000|2021-06-30 00:58:40|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|1
1625014730000|2021-06-30 00:58:50|||||||||1
1625014740000|2021-06-30 00:59:00|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|1
1625014750000|2021-06-30 00:59:10|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|0
1625014780000|2021-06-30 00:59:40|7476.7|7473.9|7476.2|7473.4|7476.7|7473.9|7476.2|7473.4|3
1625014790000|2021-06-30 00:59:50|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|0
1625014800000|2021-06-30 01:00:00|7476.2|7473.4|7475.2|7472.4|7476.2|7473.4|7474.2|7471.4|34
1625014810000|2021-06-30 01:00:10|7474.7|7471.9|7478.2|7475.4|7478.2|7475.4|7474.2|7471.4|61
1625014820000|2021-06-30 01:00:20|7477.7|7474.9|7476.2|7473.4|7478.2|7475.4|7476.2|7473.4|15
1625014830000|2021-06-30 01:00:30|7476.7|7473.9|7478.2|7475.4|7478.2|7475.4|7476.2|7473.4|17
1625014840000|2021-06-30 01:00:40|7479.1|7476.3|7479.2|7476.4|7479.2|7476.4|7478.7|7475.9|17
1625014850000|2021-06-30 01:00:50|||||||||22
1625014860000|2021-06-30 01:01:00|7478.7|7475.9|7477.2|7474.4|7479.2|7476.4|7477.2|7474.4|29
1625014870000|2021-06-30 01:01:10|7476.7|7473.9|7476.2|7473.4|7476.7|7473.9|7476.2|7473.4|6
1625014880000|2021-06-30 01:01:20|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|6
1625014890000|2021-06-30 01:01:30|7476.7|7473.9|7476.2|7473.4|7476.7|7473.9|7476.2|7473.4|7
1625014900000|2021-06-30 01:01:40|7475.2|7472.4|7474.2|7471.4|7475.2|7472.4|7474.2|7471.4|17
1625014910000|2021-06-30 01:01:50|7474.7|7471.9|7474.2|7471.4|7475.2|7472.4|7474.2|7471.4|11
1625014920000|2021-06-30 01:02:00|||||||||9
1625014930000|2021-06-30 01:02:10|||||||||2
1625014940000|2021-06-30 01:02:20|7474.7|7471.9|7474.7|7471.9|7475.2|7472.4|7474.2|7471.4|8
1625014950000|2021-06-30 01:02:30|7474.2|7471.4|7474.2|7471.4|7474.7|7471.9|7474.2|7471.4|3
1625014960000|2021-06-30 01:02:40|7475.2|7472.4|7476.2|7473.4|7477.2|7474.4|7475.2|7472.4|6
1625014970000|2021-06-30 01:02:50|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1625014980000|2021-06-30 01:03:00|7476.2|7473.4|7477.2|7474.4|7477.2|7474.4|7475.7|7472.9|3
1625014990000|2021-06-30 01:03:10|7476.7|7473.9|7475.7|7472.9|7477.2|7474.4|7475.7|7472.9|0
1625015000000|2021-06-30 01:03:20|7476.2|7473.4|7476.7|7473.9|7477.2|7474.4|7476.2|7473.4|2
1625015010000|2021-06-30 01:03:30|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|1
1625015020000|2021-06-30 01:03:40|7477.7|7474.9|7476.7|7473.9|7477.7|7474.9|7476.7|7473.9|2
1625015030000|2021-06-30 01:03:50|7477.2|7474.4|7476.7|7473.9|7477.2|7474.4|7476.7|7473.9|3
1625015040000|2021-06-30 01:04:00|7477.2|7474.4|7478.2|7475.4|7478.7|7475.9|7477.2|7474.4|9
1625015050000|2021-06-30 01:04:10|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|6
1625015060000|2021-06-30 01:04:20|7477.2|7474.4|7477.7|7474.9|7478.2|7475.4|7477.2|7474.4|8
1625015070000|2021-06-30 01:04:30|7477.2|7474.4|7477.2|7474.4|7477.7|7474.9|7477.2|7474.4|0
1625015090000|2021-06-30 01:04:50|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|1
1625015100000|2021-06-30 01:05:00|7476.7|7473.9|7476.2|7473.4|7476.7|7473.9|7476.2|7473.4|2
1625015120000|2021-06-30 01:05:20|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|2
1625015130000|2021-06-30 01:05:30|||||||||2
1625015140000|2021-06-30 01:05:40|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|8
1625015150000|2021-06-30 01:05:50|||||||||15
1625015160000|2021-06-30 01:06:00|7474.6|7471.8|7474.2|7471.4|7474.6|7471.8|7474.2|7471.4|10
1625015170000|2021-06-30 01:06:10|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.2|7471.4|0
1625015180000|2021-06-30 01:06:20|7475.1|7472.3|7476.7|7473.9|7477.2|7474.4|7475.1|7472.3|5
1625015200000|2021-06-30 01:06:40|7477.1|7474.3|7477.7|7474.9|7478.1|7475.3|7477.1|7474.3|4
1625015210000|2021-06-30 01:06:50|7478.2|7475.4|7477.7|7474.9|7478.2|7475.4|7477.2|7474.4|1
1625015220000|2021-06-30 01:07:00|7477.6|7474.8|7476.7|7473.9|7477.6|7474.8|7476.7|7473.9|3
1625015230000|2021-06-30 01:07:10|7476.2|7473.4|7475.7|7472.9|7476.2|7473.4|7475.7|7472.9|1
1625015240000|2021-06-30 01:07:20|7475.2|7472.4|7474.7|7471.9|7475.2|7472.4|7474.7|7471.9|1
1625015260000|2021-06-30 01:07:40|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625015270000|2021-06-30 01:07:50|||||||||1
1625015300000|2021-06-30 01:08:20|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|4
1625015310000|2021-06-30 01:08:30|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|0
1625015320000|2021-06-30 01:08:40|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|0
1625015340000|2021-06-30 01:09:00|7474.2|7471.4|7474.1|7471.3|7474.7|7471.9|7473.6|7470.8|21
1625015350000|2021-06-30 01:09:10|7473.6|7470.8|7474.1|7471.3|7474.1|7471.3|7473.6|7470.8|2
1625015360000|2021-06-30 01:09:20|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|1
1625015380000|2021-06-30 01:09:40|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|1
1625015390000|2021-06-30 01:09:50|7474.6|7471.8|7474.2|7471.4|7474.6|7471.8|7474.2|7471.4|0
1625015400000|2021-06-30 01:10:00|7473.7|7470.9|7473.2|7470.4|7473.7|7470.9|7473.2|7470.4|5
1625015410000|2021-06-30 01:10:10|7473.1|7470.3|7469.7|7466.9|7473.1|7470.3|7469.7|7466.9|36
1625015420000|2021-06-30 01:10:20|7470.1|7467.3|7469.2|7466.4|7470.2|7467.4|7469.2|7466.4|0
1625015430000|2021-06-30 01:10:30|7469.6|7466.8|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|8
1625015440000|2021-06-30 01:10:40|7469.7|7466.9|7469.7|7466.9|7470.1|7467.3|7469.2|7466.4|12
1625015450000|2021-06-30 01:10:50|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|0
1625015460000|2021-06-30 01:11:00|7470.6|7467.8|7470.6|7467.8|7471.1|7468.3|7470.1|7467.3|20
1625015470000|2021-06-30 01:11:10|7470.2|7467.4|7470.6|7467.8|7470.6|7467.8|7470.2|7467.4|0
1625015480000|2021-06-30 01:11:20|7470.2|7467.4|7469.7|7466.9|7471.2|7468.4|7469.6|7466.8|8
1625015490000|2021-06-30 01:11:30|7469.6|7466.8|7470.1|7467.3|7470.1|7467.3|7469.6|7466.8|0
1625015500000|2021-06-30 01:11:40|7469.6|7466.8|7469.1|7466.3|7470.1|7467.3|7468.2|7465.4|21
1625015510000|2021-06-30 01:11:50|7468.6|7465.8|7468.2|7465.4|7469.1|7466.3|7468.2|7465.4|14
1625015520000|2021-06-30 01:12:00|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|0
1625015530000|2021-06-30 01:12:10|||||||||1
1625015540000|2021-06-30 01:12:20|7469.1|7466.3|7470.2|7467.4|7470.6|7467.8|7469.1|7466.3|11
1625015550000|2021-06-30 01:12:30|7470.6|7467.8|7470.2|7467.4|7470.6|7467.8|7470.2|7467.4|0
1625015560000|2021-06-30 01:12:40|7470.1|7467.3|7469.2|7466.4|7470.6|7467.8|7469.2|7466.4|11
1625015570000|2021-06-30 01:12:50|7469.6|7466.8|7469.6|7466.8|7470.1|7467.3|7469.6|7466.8|0
1625015580000|2021-06-30 01:13:00|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|0
1625015590000|2021-06-30 01:13:10|7469.2|7466.4|7470.1|7467.3|7470.1|7467.3|7469.2|7466.4|3
1625015600000|2021-06-30 01:13:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|0
1625015610000|2021-06-30 01:13:30|7469.7|7466.9|7470.2|7467.4|7470.2|7467.4|7469.7|7466.9|1
1625015620000|2021-06-30 01:13:40|7470.7|7467.9|7471.6|7468.8|7471.6|7468.8|7470.7|7467.9|2
1625015630000|2021-06-30 01:13:50|7471.2|7468.4|7472.1|7469.3|7472.1|7469.3|7471.2|7468.4|2
1625015640000|2021-06-30 01:14:00|7470.1|7467.3|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|18
1625015650000|2021-06-30 01:14:10|7470.1|7467.3|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|1
1625015660000|2021-06-30 01:14:20|7469.2|7466.4|7468.6|7465.8|7469.2|7466.4|7468.6|7465.8|0
1625015670000|2021-06-30 01:14:30|7468.7|7465.9|7467.2|7464.4|7468.7|7465.9|7467.2|7464.4|2
1625015680000|2021-06-30 01:14:40|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.2|7464.4|3
1625015690000|2021-06-30 01:14:50|7468.1|7465.3|7467.7|7464.9|7468.1|7465.3|7467.2|7464.4|0
1625015700000|2021-06-30 01:15:00|7467.2|7464.4|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|1
1625015710000|2021-06-30 01:15:10|7467.6|7464.8|7468.2|7465.4|7468.2|7465.4|7467.6|7464.8|0
1625015720000|2021-06-30 01:15:20|7468.1|7465.3|7466.2|7463.4|7468.1|7465.3|7466.2|7463.4|5
1625015730000|2021-06-30 01:15:30|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|7
1625015740000|2021-06-30 01:15:40|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|2
1625015750000|2021-06-30 01:15:50|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1625015760000|2021-06-30 01:16:00|7466.7|7463.9|7467.6|7464.8|7467.6|7464.8|7466.7|7463.9|2
1625015770000|2021-06-30 01:16:10|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1625015780000|2021-06-30 01:16:20|7467.2|7464.4|7467.6|7464.8|7467.6|7464.8|7467.1|7464.3|0
1625015790000|2021-06-30 01:16:30|7467.7|7464.9|7467.7|7464.9|7469.1|7466.3|7467.7|7464.9|14
1625015800000|2021-06-30 01:16:40|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|0
1625015810000|2021-06-30 01:16:50|7468.1|7465.3|7467.6|7464.8|7468.1|7465.3|7467.6|7464.8|0
1625015820000|2021-06-30 01:17:00|7468.1|7465.3|7469.1|7466.3|7469.1|7466.3|7468.1|7465.3|5
1625015840000|2021-06-30 01:17:20|7469.6|7466.8|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|2
1625015850000|2021-06-30 01:17:30|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.6|7466.8|0
1625015870000|2021-06-30 01:17:50|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7468.7|7465.9|3
1625015880000|2021-06-30 01:18:00|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|1
1625015890000|2021-06-30 01:18:10|7469.1|7466.3|7469.6|7466.8|7469.6|7466.8|7469.1|7466.3|1
1625015910000|2021-06-30 01:18:30|7470.1|7467.3|7470.6|7467.8|7470.6|7467.8|7469.7|7466.9|1
1625015920000|2021-06-30 01:18:40|7471.1|7468.3|7470.1|7467.3|7471.1|7468.3|7470.1|7467.3|0
1625015930000|2021-06-30 01:18:50|7471.1|7468.3|7470.1|7467.3|7471.1|7468.3|7470.1|7467.3|1
1625015950000|2021-06-30 01:19:10|||||||||2
1625015960000|2021-06-30 01:19:20|7471.1|7468.3|7472.1|7469.3|7472.1|7469.3|7471.1|7468.3|3
1625015970000|2021-06-30 01:19:30|7471.6|7468.8|7470.6|7467.8|7471.6|7468.8|7470.6|7467.8|1
1625016000000|2021-06-30 01:20:00|7470.1|7467.3|7470.6|7467.8|7470.6|7467.8|7470.1|7467.3|0
1625016020000|2021-06-30 01:20:20|7470.1|7467.3|7469.7|7466.9|7470.1|7467.3|7469.7|7466.9|0
1625016030000|2021-06-30 01:20:30|7469.6|7466.8|7470.1|7467.3|7470.1|7467.3|7469.6|7466.8|0
1625016040000|2021-06-30 01:20:40|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.6|7467.8|0
1625016050000|2021-06-30 01:20:50|7470.7|7467.9|7470.6|7467.8|7471.1|7468.3|7470.6|7467.8|0
1625016060000|2021-06-30 01:21:00|7471.1|7468.3|7472.1|7469.3|7472.1|7469.3|7471.1|7468.3|1
1625016070000|2021-06-30 01:21:10|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|0
1625016090000|2021-06-30 01:21:30|7472.1|7469.3|7473.1|7470.3|7473.6|7470.8|7472.1|7469.3|7
1625016100000|2021-06-30 01:21:40|7472.7|7469.9|7472.6|7469.8|7472.7|7469.9|7472.6|7469.8|0
1625016110000|2021-06-30 01:21:50|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|0
1625016120000|2021-06-30 01:22:00|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.1|7469.3|1
1625016150000|2021-06-30 01:22:30|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|2
1625016230000|2021-06-30 01:23:50|7473.1|7470.3|7473.6|7470.8|7473.6|7470.8|7473.1|7470.3|4
1625016240000|2021-06-30 01:24:00|7473.1|7470.3|7472.1|7469.3|7473.1|7470.3|7472.1|7469.3|2
1625016250000|2021-06-30 01:24:10|7473.1|7470.3|7473.6|7470.8|7473.6|7470.8|7473.1|7470.3|2
1625016280000|2021-06-30 01:24:40|7473.1|7470.3|7471.1|7468.3|7473.1|7470.3|7471.1|7468.3|11
1625016290000|2021-06-30 01:24:50|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.1|7467.3|8
1625016300000|2021-06-30 01:25:00|7471.6|7468.8|7469.1|7466.3|7471.6|7468.8|7468.6|7465.8|10
1625016310000|2021-06-30 01:25:10|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7467.6|7464.8|12
1625016320000|2021-06-30 01:25:20|7467.7|7464.9|7468.1|7465.3|7468.1|7465.3|7467.1|7464.3|7
1625016330000|2021-06-30 01:25:30|7467.6|7464.8|7468.1|7465.3|7468.1|7465.3|7467.1|7464.3|3
1625016340000|2021-06-30 01:25:40|7467.6|7464.8|7467.6|7464.8|7468.1|7465.3|7467.1|7464.3|3
1625016350000|2021-06-30 01:25:50|7467.1|7464.3|7468.1|7465.3|7468.1|7465.3|7467.1|7464.3|0
1625016360000|2021-06-30 01:26:00|7467.1|7464.3|7467.7|7464.9|7468.6|7465.8|7467.1|7464.3|15
1625016370000|2021-06-30 01:26:10|7467.6|7464.8|7467.6|7464.8|7468.1|7465.3|7467.6|7464.8|3
1625016380000|2021-06-30 01:26:20|7468.1|7465.3|7467.7|7464.9|7468.1|7465.3|7467.7|7464.9|9
1625016390000|2021-06-30 01:26:30|7467.6|7464.8|7468.1|7465.3|7468.6|7465.8|7467.6|7464.8|5
1625016400000|2021-06-30 01:26:40|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|0
1625016410000|2021-06-30 01:26:50|7468.1|7465.3|7469.6|7466.8|7469.6|7466.8|7468.1|7465.3|2
1625016420000|2021-06-30 01:27:00|7469.1|7466.3|7469.6|7466.8|7469.6|7466.8|7469.1|7466.3|1
1625016430000|2021-06-30 01:27:10|7469.1|7466.3|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|2
1625016440000|2021-06-30 01:27:20|7469.6|7466.8|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|1
1625016450000|2021-06-30 01:27:30|7469.6|7466.8|7468.6|7465.8|7469.6|7466.8|7468.6|7465.8|3
1625016470000|2021-06-30 01:27:50|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|2
1625016480000|2021-06-30 01:28:00|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|3
1625016490000|2021-06-30 01:28:10|||||||||1
1625016500000|2021-06-30 01:28:20|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7467.1|7464.3|4
1625016510000|2021-06-30 01:28:30|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625016520000|2021-06-30 01:28:40|||||||||2
1625016530000|2021-06-30 01:28:50|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|2
1625016540000|2021-06-30 01:29:00|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.1|7463.3|5
1625016550000|2021-06-30 01:29:10|7466.6|7463.8|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|10
1625016560000|2021-06-30 01:29:20|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|3
1625016570000|2021-06-30 01:29:30|||||||||4
1625016580000|2021-06-30 01:29:40|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.6|7462.8|0
1625016590000|2021-06-30 01:29:50|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|3
1625016600000|2021-06-30 01:30:00|7466.1|7463.3|7467.1|7464.3|7467.1|7464.3|7466.1|7463.3|8
1625016610000|2021-06-30 01:30:10|7468.1|7465.3|7467.6|7464.8|7468.1|7465.3|7467.6|7464.8|11
1625016620000|2021-06-30 01:30:20|7468.1|7465.3|7467.1|7464.3|7468.1|7465.3|7467.1|7464.3|1
1625016630000|2021-06-30 01:30:30|7468.1|7465.3|7467.1|7464.3|7468.1|7465.3|7467.1|7464.3|4
1625016640000|2021-06-30 01:30:40|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|5
1625016650000|2021-06-30 01:30:50|7465.1|7462.3|7465.1|7462.3|7465.6|7462.8|7465.1|7462.3|8
1625016660000|2021-06-30 01:31:00|||||||||1
1625016680000|2021-06-30 01:31:20|7464.6|7461.8|7464.1|7461.3|7464.6|7461.8|7464.1|7461.3|4
1625016700000|2021-06-30 01:31:40|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.1|7461.3|3
1625016710000|2021-06-30 01:31:50|7465.1|7462.3|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|9
1625016720000|2021-06-30 01:32:00|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.6|7462.8|1
1625016730000|2021-06-30 01:32:10|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|6
1625016740000|2021-06-30 01:32:20|7465.6|7462.8|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|3
1625016750000|2021-06-30 01:32:30|||||||||1
1625016760000|2021-06-30 01:32:40|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|0
1625016780000|2021-06-30 01:33:00|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|5
1625016790000|2021-06-30 01:33:10|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|0
1625016810000|2021-06-30 01:33:30|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|3
1625016820000|2021-06-30 01:33:40|7466.1|7463.3|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|1
1625016830000|2021-06-30 01:33:50|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|0
1625016840000|2021-06-30 01:34:00|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|4
1625016860000|2021-06-30 01:34:20|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|3
1625016870000|2021-06-30 01:34:30|7465.1|7462.3|7465.1|7462.3|7465.6|7462.8|7464.6|7461.8|25
1625016880000|2021-06-30 01:34:40|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|6
1625016900000|2021-06-30 01:35:00|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7462.1|7459.3|19
1625016910000|2021-06-30 01:35:10|7462.1|7459.3|7464.6|7461.8|7464.6|7461.8|7462.1|7459.3|16
1625016920000|2021-06-30 01:35:20|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|0
1625016930000|2021-06-30 01:35:30|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|2
1625016940000|2021-06-30 01:35:40|7465.1|7462.3|7464.1|7461.3|7465.1|7462.3|7464.1|7461.3|5
1625016950000|2021-06-30 01:35:50|7463.6|7460.8|7464.1|7461.3|7464.1|7461.3|7463.6|7460.8|0
1625016970000|2021-06-30 01:36:10|7465.1|7462.3|7464.6|7461.8|7465.1|7462.3|7464.6|7461.8|16
1625016980000|2021-06-30 01:36:20|7465.1|7462.3|7464.6|7461.8|7465.1|7462.3|7464.6|7461.8|1
1625016990000|2021-06-30 01:36:30|7465.1|7462.3|7465.6|7462.8|7465.6|7462.8|7465.1|7462.3|13
1625017000000|2021-06-30 01:36:40|7466.1|7463.3|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|2
1625017020000|2021-06-30 01:37:00|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7463.1|7460.3|12
1625017030000|2021-06-30 01:37:10|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7464.6|7461.8|1
1625017040000|2021-06-30 01:37:20|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7464.6|7461.8|3
1625017050000|2021-06-30 01:37:30|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7464.6|7461.8|3
1625017060000|2021-06-30 01:37:40|7464.6|7461.8|7465.6|7462.8|7465.6|7462.8|7464.6|7461.8|3
1625017070000|2021-06-30 01:37:50|7466.1|7463.3|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|1
1625017080000|2021-06-30 01:38:00|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|3
1625017090000|2021-06-30 01:38:10|7465.6|7462.8|7466.1|7463.3|7466.6|7463.8|7465.1|7462.3|3
1625017100000|2021-06-30 01:38:20|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|1
1625017110000|2021-06-30 01:38:30|||||||||5
1625017120000|2021-06-30 01:38:40|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|8
1625017130000|2021-06-30 01:38:50|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7467.1|7464.3|9
1625017150000|2021-06-30 01:39:10|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|3
1625017160000|2021-06-30 01:39:20|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|1
1625017170000|2021-06-30 01:39:30|7469.1|7466.3|7468.6|7465.8|7469.1|7466.3|7468.6|7465.8|4
1625017180000|2021-06-30 01:39:40|||||||||2
1625017200000|2021-06-30 01:40:00|7469.1|7466.3|7469.6|7466.8|7469.6|7466.8|7469.1|7466.3|0
1625017210000|2021-06-30 01:40:10|7469.1|7466.3|7468.1|7465.3|7469.6|7466.8|7468.1|7465.3|6
1625017220000|2021-06-30 01:40:20|7468.6|7465.8|7468.6|7465.8|7469.1|7466.3|7468.1|7465.3|2
1625017230000|2021-06-30 01:40:30|7469.1|7466.3|7468.6|7465.8|7469.1|7466.3|7468.6|7465.8|1
1625017240000|2021-06-30 01:40:40|7468.1|7465.3|7468.6|7465.8|7469.1|7466.3|7468.1|7465.3|0
1625017250000|2021-06-30 01:40:50|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7468.6|7465.8|1
1625017260000|2021-06-30 01:41:00|7468.6|7465.8|7469.1|7466.3|7469.6|7466.8|7468.1|7465.3|3
1625017290000|2021-06-30 01:41:30|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|1
1625017300000|2021-06-30 01:41:40|7469.1|7466.3|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|0
1625017310000|2021-06-30 01:41:50|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|4
1625017320000|2021-06-30 01:42:00|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|0
1625017360000|2021-06-30 01:42:40|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|1
1625017370000|2021-06-30 01:42:50|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1625017380000|2021-06-30 01:43:00|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|0
1625017390000|2021-06-30 01:43:10|7468.6|7465.8|7470.1|7467.3|7470.6|7467.8|7468.6|7465.8|3
1625017400000|2021-06-30 01:43:20|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.1|7467.3|2
1625017410000|2021-06-30 01:43:30|7470.1|7467.3|7470.6|7467.8|7470.6|7467.8|7470.1|7467.3|0
1625017420000|2021-06-30 01:43:40|||||||||1
1625017440000|2021-06-30 01:44:00|7471.1|7468.3|7471.6|7468.8|7471.6|7468.8|7471.1|7468.3|0
1625017450000|2021-06-30 01:44:10|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|3
1625017460000|2021-06-30 01:44:20|7472.6|7469.8|7472.1|7469.3|7472.6|7469.8|7472.1|7469.3|7
1625017470000|2021-06-30 01:44:30|7473.1|7470.3|7473.1|7470.3|7473.6|7470.8|7473.1|7470.3|3
1625017480000|2021-06-30 01:44:40|7473.6|7470.8|7473.1|7470.3|7473.6|7470.8|7473.1|7470.3|3
1625017490000|2021-06-30 01:44:50|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|0
1625017500000|2021-06-30 01:45:00|7474.1|7471.3|7473.6|7470.8|7474.1|7471.3|7473.1|7470.3|5
1625017510000|2021-06-30 01:45:10|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|7473.1|7470.3|0
1625017520000|2021-06-30 01:45:20|7473.6|7470.8|7473.1|7470.3|7473.6|7470.8|7473.1|7470.3|1
1625017530000|2021-06-30 01:45:30|||||||||1
1625017550000|2021-06-30 01:45:50|||||||||2
1625017560000|2021-06-30 01:46:00|||||||||1
1625017570000|2021-06-30 01:46:10|7473.6|7470.8|7474.1|7471.3|7474.1|7471.3|7473.1|7470.3|2
1625017580000|2021-06-30 01:46:20|7474.6|7471.8|7474.1|7471.3|7475.1|7472.3|7474.1|7471.3|4
1625017600000|2021-06-30 01:46:40|7473.1|7470.3|7473.1|7470.3|7473.6|7470.8|7473.1|7470.3|3
1625017610000|2021-06-30 01:46:50|7473.6|7470.8|7473.1|7470.3|7473.6|7470.8|7473.1|7470.3|0
1625017620000|2021-06-30 01:47:00|7473.6|7470.8|7474.1|7471.3|7474.1|7471.3|7473.6|7470.8|2
1625017630000|2021-06-30 01:47:10|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7474.1|7471.3|4
1625017650000|2021-06-30 01:47:30|7475.6|7472.8|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|4
1625017660000|2021-06-30 01:47:40|7476.6|7473.8|7477.1|7474.3|7478.1|7475.3|7476.1|7473.3|201
1625017670000|2021-06-30 01:47:50|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|1
1625017680000|2021-06-30 01:48:00|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|3
1625017690000|2021-06-30 01:48:10|7477.6|7474.8|7476.6|7473.8|7477.6|7474.8|7476.1|7473.3|24
1625017700000|2021-06-30 01:48:20|7476.1|7473.3|7475.6|7472.8|7476.6|7473.8|7475.6|7472.8|10
1625017710000|2021-06-30 01:48:30|7476.1|7473.3|7475.1|7472.3|7476.1|7473.3|7475.1|7472.3|5
1625017720000|2021-06-30 01:48:40|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|3
1625017730000|2021-06-30 01:48:50|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|0
1625017740000|2021-06-30 01:49:00|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|5
1625017750000|2021-06-30 01:49:10|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|0
1625017770000|2021-06-30 01:49:30|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|5
1625017780000|2021-06-30 01:49:40|7475.1|7472.3|7475.5|7472.7|7475.5|7472.7|7475.1|7472.3|0
1625017790000|2021-06-30 01:49:50|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|1
1625017800000|2021-06-30 01:50:00|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|0
1625017810000|2021-06-30 01:50:10|7476|7473.2|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|3
1625017820000|2021-06-30 01:50:20|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|1
1625017830000|2021-06-30 01:50:30|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|10
1625017840000|2021-06-30 01:50:40|7476.1|7473.3|7476.6|7473.8|7476.6|7473.8|7476.1|7473.3|9
1625017850000|2021-06-30 01:50:50|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|3
1625017860000|2021-06-30 01:51:00|||||||||3
1625017870000|2021-06-30 01:51:10|7477|7474.2|7476|7473.2|7477|7474.2|7475.1|7472.3|33
1625017880000|2021-06-30 01:51:20|7475.1|7472.3|7475.5|7472.7|7475.5|7472.7|7475.1|7472.3|3
1625017890000|2021-06-30 01:51:30|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|6
1625017920000|2021-06-30 01:52:00|7475.1|7472.3|7474.6|7471.8|7475.1|7472.3|7474.1|7471.3|19
1625017930000|2021-06-30 01:52:10|7474.1|7471.3|7474.5|7471.7|7474.5|7471.7|7474.1|7471.3|0
1625017970000|2021-06-30 01:52:50|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|0
1625017980000|2021-06-30 01:53:00|7474.5|7471.7|7474.6|7471.8|7474.6|7471.8|7474.5|7471.7|1
1625017990000|2021-06-30 01:53:10|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|0
1625018020000|2021-06-30 01:53:40|7474.6|7471.8|7475|7472.2|7475|7472.2|7474.6|7471.8|1
1625018030000|2021-06-30 01:53:50|7474.5|7471.7|7474|7471.2|7474.5|7471.7|7474|7471.2|1
1625018050000|2021-06-30 01:54:10|||||||||7
1625018060000|2021-06-30 01:54:20|7474.1|7471.3|7475|7472.2|7475|7472.2|7474.1|7471.3|1
1625018070000|2021-06-30 01:54:30|7475.5|7472.7|7475.5|7472.7|7476|7473.2|7475.5|7472.7|3
1625018080000|2021-06-30 01:54:40|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|3
1625018090000|2021-06-30 01:54:50|7475|7472.2|7474.6|7471.8|7475.5|7472.7|7474.6|7471.8|1
1625018100000|2021-06-30 01:55:00|7474.5|7471.7|7475.5|7472.7|7475.5|7472.7|7474.5|7471.7|7
1625018110000|2021-06-30 01:55:10|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|1
1625018140000|2021-06-30 01:55:40|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|0
1625018150000|2021-06-30 01:55:50|7474|7471.2|7474|7471.2|7474.5|7471.7|7474|7471.2|1
1625018160000|2021-06-30 01:56:00|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|0
1625018170000|2021-06-30 01:56:10|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|0
1625018180000|2021-06-30 01:56:20|7474.5|7471.7|7474|7471.2|7475|7472.2|7474|7471.2|3
1625018200000|2021-06-30 01:56:40|7473|7470.2|7473|7470.2|7473|7470.2|7472|7469.2|12
1625018210000|2021-06-30 01:56:50|7472.5|7469.7|7473|7470.2|7473|7470.2|7472.5|7469.7|1
1625018220000|2021-06-30 01:57:00|7472.5|7469.7|7473|7470.2|7473|7470.2|7472.5|7469.7|2
1625018250000|2021-06-30 01:57:30|7473.5|7470.7|7473|7470.2|7473.5|7470.7|7473|7470.2|0
1625018260000|2021-06-30 01:57:40|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|5
1625018270000|2021-06-30 01:57:50|7472|7469.2|7472|7469.2|7472.5|7469.7|7472|7469.2|0
1625018280000|2021-06-30 01:58:00|7472.5|7469.7|7473.5|7470.7|7473.5|7470.7|7472.5|7469.7|1
1625018290000|2021-06-30 01:58:10|7473|7470.2|7474|7471.2|7474|7471.2|7473|7470.2|0
1625018310000|2021-06-30 01:58:30|||||||||25
1625018320000|2021-06-30 01:58:40|||||||||1
1625018330000|2021-06-30 01:58:50|7473.6|7470.8|7473.5|7470.7|7473.6|7470.8|7473.5|7470.7|0
1625018340000|2021-06-30 01:59:00|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7474|7471.2|1
1625018350000|2021-06-30 01:59:10|7474|7471.2|7474|7471.2|7474.5|7471.7|7474|7471.2|0
1625018360000|2021-06-30 01:59:20|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|1
1625018390000|2021-06-30 01:59:50|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|1
1625018400000|2021-06-30 02:00:00|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|1
1625018410000|2021-06-30 02:00:10|7474|7471.2|7475|7472.2|7475|7472.2|7474|7471.2|4
1625018440000|2021-06-30 02:00:40|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|2
1625018460000|2021-06-30 02:01:00|7475|7472.2|7475.6|7472.8|7476|7473.2|7475|7472.2|4
1625018470000|2021-06-30 02:01:10|7475.5|7472.7|7475.5|7472.7|7476|7473.2|7475.5|7472.7|0
1625018500000|2021-06-30 02:01:40|||||||||1
1625018510000|2021-06-30 02:01:50|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|0
1625018530000|2021-06-30 02:02:10|||||||||1
1625018550000|2021-06-30 02:02:30|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|0
1625018560000|2021-06-30 02:02:40|||||||||1
1625018570000|2021-06-30 02:02:50|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|2
1625018580000|2021-06-30 02:03:00|7476|7473.2|7474.5|7471.7|7476|7473.2|7474.5|7471.7|7
1625018590000|2021-06-30 02:03:10|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|0
1625018630000|2021-06-30 02:03:50|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|4
1625018640000|2021-06-30 02:04:00|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|1
1625018650000|2021-06-30 02:04:10|7473|7470.2|7473|7470.2|7473.5|7470.7|7473|7470.2|0
1625018660000|2021-06-30 02:04:20|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|4
1625018670000|2021-06-30 02:04:30|7471.5|7468.7|7472|7469.2|7472|7469.2|7471.5|7468.7|0
1625018680000|2021-06-30 02:04:40|7471.5|7468.7|7472|7469.2|7472|7469.2|7471.5|7468.7|1
1625018690000|2021-06-30 02:04:50|7471.5|7468.7|7470|7467.2|7472|7469.2|7470|7467.2|8
1625018700000|2021-06-30 02:05:00|7471|7468.2|7471|7468.2|7472|7469.2|7470.5|7467.7|7
1625018710000|2021-06-30 02:05:10|7470.5|7467.7|7470.5|7467.7|7471|7468.2|7470.5|7467.7|5
1625018720000|2021-06-30 02:05:20|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|0
1625018730000|2021-06-30 02:05:30|7470.5|7467.7|7470|7467.2|7471|7468.2|7470|7467.2|5
1625018740000|2021-06-30 02:05:40|7470.5|7467.7|7471|7468.2|7471|7468.2|7470.5|7467.7|7
1625018750000|2021-06-30 02:05:50|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|4
1625018770000|2021-06-30 02:06:10|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|5
1625018780000|2021-06-30 02:06:20|7470.5|7467.7|7471|7468.2|7471|7468.2|7470.5|7467.7|0
1625018790000|2021-06-30 02:06:30|7470.5|7467.7|7470.5|7467.7|7471|7468.2|7470.5|7467.7|0
1625018800000|2021-06-30 02:06:40|7471|7468.2|7470.5|7467.7|7471|7468.2|7470.5|7467.7|1
1625018820000|2021-06-30 02:07:00|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|1
1625018860000|2021-06-30 02:07:40|7470|7467.2|7470|7467.2|7470.5|7467.7|7469.5|7466.7|11
1625018880000|2021-06-30 02:08:00|7469|7466.2|7470|7467.2|7470|7467.2|7469|7466.2|3
1625018900000|2021-06-30 02:08:20|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|3
1625018910000|2021-06-30 02:08:30|7470.1|7467.3|7470|7467.2|7470.1|7467.3|7469.5|7466.7|4
1625018920000|2021-06-30 02:08:40|7469.5|7466.7|7470|7467.2|7470|7467.2|7469.5|7466.7|7
1625018940000|2021-06-30 02:09:00|7469.1|7466.3|7469|7466.2|7469.1|7466.3|7469|7466.2|8
1625018950000|2021-06-30 02:09:10|||||||||2
1625018960000|2021-06-30 02:09:20|7468.5|7465.7|7468.5|7465.7|7469|7466.2|7468.5|7465.7|10
1625018970000|2021-06-30 02:09:30|7468|7465.2|7468.5|7465.7|7469|7466.2|7468|7465.2|13
1625018980000|2021-06-30 02:09:40|||||||||4
1625018990000|2021-06-30 02:09:50|7468|7465.2|7467.5|7464.7|7468|7465.2|7467.5|7464.7|7
1625019000000|2021-06-30 02:10:00|7468|7465.2|7466|7463.2|7468|7465.2|7466|7463.2|10
1625019010000|2021-06-30 02:10:10|7466.1|7463.3|7467.5|7464.7|7467.5|7464.7|7466.1|7463.3|2
1625019050000|2021-06-30 02:10:50|7468|7465.2|7468.5|7465.7|7468.5|7465.7|7468|7465.2|1
1625019060000|2021-06-30 02:11:00|7468|7465.2|7468.5|7465.7|7468.5|7465.7|7468|7465.2|6
1625019070000|2021-06-30 02:11:10|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1625019120000|2021-06-30 02:12:00|||||||||2
1625019130000|2021-06-30 02:12:10|7469.5|7466.7|7469.5|7466.7|7470|7467.2|7469.5|7466.7|4
1625019140000|2021-06-30 02:12:20|7469|7466.2|7469.5|7466.7|7469.5|7466.7|7469|7466.2|2
1625019150000|2021-06-30 02:12:30|||||||||3
1625019160000|2021-06-30 02:12:40|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1625019170000|2021-06-30 02:12:50|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1625019190000|2021-06-30 02:13:10|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|3
1625019200000|2021-06-30 02:13:20|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1625019210000|2021-06-30 02:13:30|||||||||5
1625019230000|2021-06-30 02:13:50|||||||||1
1625019240000|2021-06-30 02:14:00|||||||||2
1625019250000|2021-06-30 02:14:10|7469.5|7466.7|7470|7467.2|7470|7467.2|7469.5|7466.7|2
1625019270000|2021-06-30 02:14:30|||||||||1
1625019290000|2021-06-30 02:14:50|7469.5|7466.7|7470|7467.2|7470|7467.2|7469.5|7466.7|3
1625019300000|2021-06-30 02:15:00|7471|7468.2|7470|7467.2|7471|7468.2|7470|7467.2|3
1625019350000|2021-06-30 02:15:50|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|5
1625019360000|2021-06-30 02:16:00|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|0
1625019370000|2021-06-30 02:16:10|||||||||1
1625019410000|2021-06-30 02:16:50|||||||||1
1625019450000|2021-06-30 02:17:30|||||||||1
1625019460000|2021-06-30 02:17:40|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|1
1625019480000|2021-06-30 02:18:00|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|2
1625019530000|2021-06-30 02:18:50|7472.4|7469.6|7472.5|7469.7|7472.5|7469.7|7472.4|7469.6|0
1625019540000|2021-06-30 02:19:00|||||||||1
1625019570000|2021-06-30 02:19:30|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|5
1625019590000|2021-06-30 02:19:50|||||||||1
1625019610000|2021-06-30 02:20:10|7473.5|7470.7|7473|7470.2|7473.5|7470.7|7473|7470.2|3
1625019620000|2021-06-30 02:20:20|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|0
1625019630000|2021-06-30 02:20:30|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|0
1625019640000|2021-06-30 02:20:40|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|5
1625019650000|2021-06-30 02:20:50|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|12
1625019660000|2021-06-30 02:21:00|7473|7470.2|7473.5|7470.7|7473.5|7470.7|7473|7470.2|7
1625019670000|2021-06-30 02:21:10|||||||||1
1625019690000|2021-06-30 02:21:30|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|1
1625019700000|2021-06-30 02:21:40|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|2
1625019710000|2021-06-30 02:21:50|7472|7469.2|7472|7469.2|7472.5|7469.7|7472|7469.2|0
1625019730000|2021-06-30 02:22:10|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472|7469.2|0
1625019740000|2021-06-30 02:22:20|7473|7470.2|7472|7469.2|7473|7470.2|7472|7469.2|2
1625019760000|2021-06-30 02:22:40|7471.5|7468.7|7472|7469.2|7472.5|7469.7|7471.5|7468.7|18
1625019770000|2021-06-30 02:22:50|||||||||12
1625019780000|2021-06-30 02:23:00|7472.5|7469.7|7473|7470.2|7473|7470.2|7472|7469.2|0
1625019800000|2021-06-30 02:23:20|||||||||3
1625019830000|2021-06-30 02:23:50|||||||||1
1625019840000|2021-06-30 02:24:00|||||||||1
1625019890000|2021-06-30 02:24:50|||||||||1
1625019920000|2021-06-30 02:25:20|7472.5|7469.7|7472|7469.2|7472.5|7469.7|7472|7469.2|5
1625019930000|2021-06-30 02:25:30|7472.5|7469.7|7472|7469.2|7472.5|7469.7|7472|7469.2|1
1625019940000|2021-06-30 02:25:40|7472.5|7469.7|7472|7469.2|7472.5|7469.7|7472|7469.2|0
1625019960000|2021-06-30 02:26:00|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|0
1625019980000|2021-06-30 02:26:20|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1625020000000|2021-06-30 02:26:40|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|1
1625020010000|2021-06-30 02:26:50|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1625020030000|2021-06-30 02:27:10|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|1
1625020040000|2021-06-30 02:27:20|7474.9|7472.1|7475|7472.2|7475.9|7473.1|7474.9|7472.1|550
1625020050000|2021-06-30 02:27:30|7474.9|7472.1|7475|7472.2|7475|7472.2|7474.9|7472.1|1
1625020070000|2021-06-30 02:27:50|7474.5|7471.7|7474.9|7472.1|7474.9|7472.1|7474.5|7471.7|0
1625020080000|2021-06-30 02:28:00|||||||||2
1625020090000|2021-06-30 02:28:10|7475|7472.2|7475|7472.2|7475.5|7472.7|7475|7472.2|2
1625020100000|2021-06-30 02:28:20|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7474|7471.2|39
1625020110000|2021-06-30 02:28:30|7474.9|7472.1|7474|7471.2|7474.9|7472.1|7474|7471.2|0
1625020140000|2021-06-30 02:29:00|7474.5|7471.7|7475|7472.2|7475|7472.2|7474.5|7471.7|1
1625020170000|2021-06-30 02:29:30|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|1
1625020200000|2021-06-30 02:30:00|7474|7471.2|7474|7471.2|7474.5|7471.7|7473.5|7470.7|0
1625020210000|2021-06-30 02:30:10|7474.5|7471.7|7474|7471.2|7474.5|7471.7|7474|7471.2|0
1625020220000|2021-06-30 02:30:20|7474.5|7471.7|7475|7472.2|7475|7472.2|7474.5|7471.7|0
1625020240000|2021-06-30 02:30:40|7474.9|7472.1|7474|7471.2|7474.9|7472.1|7474|7471.2|2
1625020250000|2021-06-30 02:30:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474|7471.2|1
1625020270000|2021-06-30 02:31:10|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7474|7471.2|0
1625020280000|2021-06-30 02:31:20|7474|7471.2|7474|7471.2|7474.5|7471.7|7474|7471.2|0
1625020300000|2021-06-30 02:31:40|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|1
1625020310000|2021-06-30 02:31:50|7474|7471.2|7474|7471.2|7474.5|7471.7|7473.5|7470.7|7
1625020320000|2021-06-30 02:32:00|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|0
1625020340000|2021-06-30 02:32:20|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|5
1625020350000|2021-06-30 02:32:30|7473|7470.2|7473.9|7471.1|7473.9|7471.1|7472.9|7470.1|1
1625020380000|2021-06-30 02:33:00|7474|7471.2|7474.4|7471.6|7474.4|7471.6|7474|7471.2|2
1625020390000|2021-06-30 02:33:10|7472.5|7469.7|7471|7468.2|7472.9|7470.1|7471|7468.2|22
1625020400000|2021-06-30 02:33:20|7471.4|7468.6|7470.9|7468.1|7471.5|7468.7|7470|7467.2|13
1625020410000|2021-06-30 02:33:30|7471|7468.2|7471.4|7468.6|7471.5|7468.7|7470.5|7467.7|7
1625020420000|2021-06-30 02:33:40|7471|7468.2|7469.9|7467.1|7471|7468.2|7469.9|7467.1|6
1625020430000|2021-06-30 02:33:50|7470.4|7467.6|7468.5|7465.7|7470.4|7467.6|7468|7465.2|16
1625020440000|2021-06-30 02:34:00|7468|7465.2|7468|7465.2|7469|7466.2|7467.5|7464.7|19
1625020450000|2021-06-30 02:34:10|7468.5|7465.7|7468|7465.2|7468.5|7465.7|7468|7465.2|0
1625020460000|2021-06-30 02:34:20|7468.5|7465.7|7468|7465.2|7468.5|7465.7|7468|7465.2|3
1625020470000|2021-06-30 02:34:30|7468.5|7465.7|7468|7465.2|7468.5|7465.7|7468|7465.2|0
1625020480000|2021-06-30 02:34:40|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1625020490000|2021-06-30 02:34:50|7469|7466.2|7469|7466.2|7469|7466.2|7468.5|7465.7|2
1625020500000|2021-06-30 02:35:00|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469|7466.2|0
1625020510000|2021-06-30 02:35:10|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1625020520000|2021-06-30 02:35:20|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|2
1625020550000|2021-06-30 02:35:50|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1625020560000|2021-06-30 02:36:00|7467.5|7464.7|7466|7463.2|7468|7465.2|7466|7463.2|17
1625020570000|2021-06-30 02:36:10|7466.5|7463.7|7466.5|7463.7|7467|7464.2|7466.5|7463.7|4
1625020580000|2021-06-30 02:36:20|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1625020590000|2021-06-30 02:36:30|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|0
1625020610000|2021-06-30 02:36:50|||||||||1
1625020620000|2021-06-30 02:37:00|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|4
1625020630000|2021-06-30 02:37:10|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468|7465.2|0
1625020640000|2021-06-30 02:37:20|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1625020650000|2021-06-30 02:37:30|7468.5|7465.7|7469|7466.2|7469|7466.2|7468.5|7465.7|1
1625020660000|2021-06-30 02:37:40|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|1
1625020670000|2021-06-30 02:37:50|7469|7466.2|7468.5|7465.7|7469|7466.2|7468.5|7465.7|0
1625020680000|2021-06-30 02:38:00|7468.4|7465.6|7469|7466.2|7469|7466.2|7468|7465.2|0
1625020690000|2021-06-30 02:38:10|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1625020720000|2021-06-30 02:38:40|7467.9|7465.1|7467.5|7464.7|7467.9|7465.1|7467|7464.2|5
1625020730000|2021-06-30 02:38:50|7468|7465.2|7466.9|7464.1|7468|7465.2|7466.9|7464.1|3
1625020740000|2021-06-30 02:39:00|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|1
1625020780000|2021-06-30 02:39:40|||||||||1
1625020790000|2021-06-30 02:39:50|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1625020800000|2021-06-30 02:40:00|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467|7464.2|3
1625020810000|2021-06-30 02:40:10|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|7
1625020820000|2021-06-30 02:40:20|||||||||3
1625020830000|2021-06-30 02:40:30|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|3
1625020840000|2021-06-30 02:40:40|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|4
1625020850000|2021-06-30 02:40:50|||||||||2
1625020860000|2021-06-30 02:41:00|7466|7463.2|7467.4|7464.6|7467.4|7464.6|7465.9|7463.1|3
1625020870000|2021-06-30 02:41:10|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1625020880000|2021-06-30 02:41:20|7466.5|7463.7|7466|7463.2|7466.9|7464.1|7465.5|7462.7|73
1625020890000|2021-06-30 02:41:30|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|1
1625020900000|2021-06-30 02:41:40|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1625020910000|2021-06-30 02:41:50|7465|7462.2|7466.4|7463.6|7466.9|7464.1|7465|7462.2|15
1625020920000|2021-06-30 02:42:00|7467|7464.2|7466.5|7463.7|7467|7464.2|7466.5|7463.7|3
1625020930000|2021-06-30 02:42:10|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|2
1625020940000|2021-06-30 02:42:20|||||||||27
1625020950000|2021-06-30 02:42:30|7466.5|7463.7|7467|7464.2|7467|7464.2|7466.5|7463.7|0
1625020960000|2021-06-30 02:42:40|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|26
1625021010000|2021-06-30 02:43:30|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|7
1625021020000|2021-06-30 02:43:40|7465.9|7463.1|7466.9|7464.1|7466.9|7464.1|7465.9|7463.1|2
1625021030000|2021-06-30 02:43:50|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1625021040000|2021-06-30 02:44:00|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|4
1625021050000|2021-06-30 02:44:10|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1625021080000|2021-06-30 02:44:40|||||||||1
1625021090000|2021-06-30 02:44:50|||||||||1
1625021100000|2021-06-30 02:45:00|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1625021150000|2021-06-30 02:45:50|||||||||1
1625021160000|2021-06-30 02:46:00|||||||||7
1625021170000|2021-06-30 02:46:10|7466.9|7464.1|7466.5|7463.7|7466.9|7464.1|7466.5|7463.7|2
1625021200000|2021-06-30 02:46:40|7467|7464.2|7467.9|7465.1|7467.9|7465.1|7467|7464.2|1
1625021210000|2021-06-30 02:46:50|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|1
1625021220000|2021-06-30 02:47:00|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1625021230000|2021-06-30 02:47:10|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|3
1625021260000|2021-06-30 02:47:40|7468.5|7465.7|7469.4|7466.6|7469.4|7466.6|7468.5|7465.7|8
1625021280000|2021-06-30 02:48:00|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|0
1625021290000|2021-06-30 02:48:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|4
1625021300000|2021-06-30 02:48:20|7468.4|7465.6|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|3
1625021320000|2021-06-30 02:48:40|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|2
1625021350000|2021-06-30 02:49:10|||||||||1
1625021360000|2021-06-30 02:49:20|7468.9|7466.1|7469.4|7466.6|7469.4|7466.6|7468.9|7466.1|1
1625021380000|2021-06-30 02:49:40|||||||||1
1625021420000|2021-06-30 02:50:20|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1625021450000|2021-06-30 02:50:50|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|3
1625021470000|2021-06-30 02:51:10|7467|7464.2|7466.9|7464.1|7467.4|7464.6|7466.9|7464.1|12
1625021480000|2021-06-30 02:51:20|7467|7464.2|7467.4|7464.6|7467.9|7465.1|7467|7464.2|3
1625021490000|2021-06-30 02:51:30|||||||||5
1625021500000|2021-06-30 02:51:40|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|3
1625021510000|2021-06-30 02:51:50|7467.4|7464.6|7467.9|7465.1|7467.9|7465.1|7467.4|7464.6|0
1625021520000|2021-06-30 02:52:00|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|2
1625021530000|2021-06-30 02:52:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1625021570000|2021-06-30 02:52:50|||||||||1
1625021630000|2021-06-30 02:53:50|||||||||3
1625021640000|2021-06-30 02:54:00|||||||||4
1625021680000|2021-06-30 02:54:40|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|5
1625021690000|2021-06-30 02:54:50|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1625021710000|2021-06-30 02:55:10|7467.9|7465.1|7466.9|7464.1|7467.9|7465.1|7466.9|7464.1|8
1625021720000|2021-06-30 02:55:20|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|3
1625021730000|2021-06-30 02:55:30|7466.9|7464.1|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|0
1625021740000|2021-06-30 02:55:40|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|3
1625021760000|2021-06-30 02:56:00|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|1
1625021770000|2021-06-30 02:56:10|7465.9|7463.1|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|5
1625021780000|2021-06-30 02:56:20|7464.9|7462.1|7465.4|7462.6|7465.9|7463.1|7464.9|7462.1|6
1625021810000|2021-06-30 02:56:50|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|0
1625021820000|2021-06-30 02:57:00|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|0
1625021840000|2021-06-30 02:57:20|7466.9|7464.1|7465.9|7463.1|7466.9|7464.1|7465.9|7463.1|4
1625021850000|2021-06-30 02:57:30|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|2
1625021860000|2021-06-30 02:57:40|7466.9|7464.1|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|0
1625021890000|2021-06-30 02:58:10|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|2
1625021900000|2021-06-30 02:58:20|||||||||3
1625021930000|2021-06-30 02:58:50|7466|7463.2|7466.9|7464.1|7466.9|7464.1|7466|7463.2|3
1625021940000|2021-06-30 02:59:00|7467.9|7465.1|7467.4|7464.6|7467.9|7465.1|7467.4|7464.6|4
1625021950000|2021-06-30 02:59:10|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1625021960000|2021-06-30 02:59:20|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|3
1625021980000|2021-06-30 02:59:40|7467.9|7465.1|7467.4|7464.6|7467.9|7465.1|7467.4|7464.6|4
1625021990000|2021-06-30 02:59:50|7466.9|7464.1|7467.4|7464.6|7467.4|7464.6|7466.9|7464.1|0
1625022000000|2021-06-30 03:00:00|||||||||1
1625022010000|2021-06-30 03:00:10|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1625022020000|2021-06-30 03:00:20|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|1
1625022030000|2021-06-30 03:00:30|7468.9|7466.1|7467.9|7465.1|7468.9|7466.1|7467.9|7465.1|1
1625022050000|2021-06-30 03:00:50|7467.4|7464.6|7467.9|7465.1|7467.9|7465.1|7467.4|7464.6|2
1625022060000|2021-06-30 03:01:00|||||||||2
1625022070000|2021-06-30 03:01:10|7468.9|7466.1|7467.4|7464.6|7468.9|7466.1|7467.4|7464.6|7
1625022080000|2021-06-30 03:01:20|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|5
1625022090000|2021-06-30 03:01:30|7465.9|7463.1|7464.9|7462.1|7465.9|7463.1|7463.9|7461.1|11
1625022100000|2021-06-30 03:01:40|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7464.9|7462.1|9
1625022120000|2021-06-30 03:02:00|7465.9|7463.1|7465.9|7463.1|7466.4|7463.6|7465.9|7463.1|0
1625022130000|2021-06-30 03:02:10|7464.9|7462.1|7465.4|7462.6|7465.4|7462.6|7464.9|7462.1|12
1625022140000|2021-06-30 03:02:20|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|3
1625022150000|2021-06-30 03:02:30|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|3
1625022160000|2021-06-30 03:02:40|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|0
1625022190000|2021-06-30 03:03:10|7464.9|7462.1|7465.4|7462.6|7465.4|7462.6|7464.9|7462.1|1
1625022200000|2021-06-30 03:03:20|7464.9|7462.1|7465.9|7463.1|7465.9|7463.1|7464.9|7462.1|0
1625022210000|2021-06-30 03:03:30|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|1
1625022220000|2021-06-30 03:03:40|7465.9|7463.1|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|1
1625022230000|2021-06-30 03:03:50|7465.9|7463.1|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|1
1625022240000|2021-06-30 03:04:00|7465.9|7463.1|7464.9|7462.1|7465.9|7463.1|7464.9|7462.1|0
1625022260000|2021-06-30 03:04:20|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7464.9|7462.1|0
1625022270000|2021-06-30 03:04:30|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|0
1625022280000|2021-06-30 03:04:40|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|1
1625022290000|2021-06-30 03:04:50|||||||||1
1625022310000|2021-06-30 03:05:10|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|0
1625022320000|2021-06-30 03:05:20|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|1
1625022330000|2021-06-30 03:05:30|7462.9|7460.1|7462.4|7459.6|7462.9|7460.1|7462.4|7459.6|4
1625022340000|2021-06-30 03:05:40|7461.9|7459.1|7461.4|7458.6|7462.4|7459.6|7461.4|7458.6|12
1625022350000|2021-06-30 03:05:50|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|0
1625022360000|2021-06-30 03:06:00|7459.9|7457.1|7458.9|7456.1|7459.9|7457.1|7458.4|7455.6|67
1625022370000|2021-06-30 03:06:10|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|4
1625022380000|2021-06-30 03:06:20|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7458.4|7455.6|4
1625022390000|2021-06-30 03:06:30|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|5
1625022400000|2021-06-30 03:06:40|7457.9|7455.1|7458.4|7455.6|7458.9|7456.1|7457.9|7455.1|9
1625022410000|2021-06-30 03:06:50|7457.9|7455.1|7456.9|7454.1|7457.9|7455.1|7456.9|7454.1|11
1625022420000|2021-06-30 03:07:00|7457.4|7454.6|7458.4|7455.6|7458.4|7455.6|7457.4|7454.6|15
1625022430000|2021-06-30 03:07:10|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|5
1625022440000|2021-06-30 03:07:20|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|0
1625022450000|2021-06-30 03:07:30|7458.4|7455.6|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|2
1625022460000|2021-06-30 03:07:40|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|6
1625022470000|2021-06-30 03:07:50|7459.9|7457.1|7459.9|7457.1|7460.4|7457.6|7459.9|7457.1|0
1625022480000|2021-06-30 03:08:00|7458.9|7456.1|7458.9|7456.1|7459.4|7456.6|7458.4|7455.6|1
1625022490000|2021-06-30 03:08:10|7459.4|7456.6|7458.9|7456.1|7459.4|7456.6|7458.9|7456.1|8
1625022500000|2021-06-30 03:08:20|7459.4|7456.6|7458.9|7456.1|7459.4|7456.6|7458.4|7455.6|10
1625022510000|2021-06-30 03:08:30|7458.4|7455.6|7457.9|7455.1|7458.9|7456.1|7457.9|7455.1|18
1625022520000|2021-06-30 03:08:40|7458.4|7455.6|7457.9|7455.1|7458.9|7456.1|7457.9|7455.1|2
1625022530000|2021-06-30 03:08:50|7458.4|7455.6|7456.4|7453.6|7458.4|7455.6|7456.4|7453.6|18
1625022540000|2021-06-30 03:09:00|7456.9|7454.1|7456.9|7454.1|7456.9|7454.1|7456.4|7453.6|2
1625022550000|2021-06-30 03:09:10|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|3
1625022580000|2021-06-30 03:09:40|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|1
1625022590000|2021-06-30 03:09:50|7455.9|7453.1|7455.4|7452.6|7455.9|7453.1|7454.9|7452.1|8
1625022600000|2021-06-30 03:10:00|7454.4|7451.6|7453.9|7451.1|7454.4|7451.6|7453.9|7451.1|5
1625022610000|2021-06-30 03:10:10|7453.4|7450.6|7454.9|7452.1|7454.9|7452.1|7453.4|7450.6|7
1625022620000|2021-06-30 03:10:20|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|3
1625022630000|2021-06-30 03:10:30|7454.9|7452.1|7454.4|7451.6|7454.9|7452.1|7454.4|7451.6|3
1625022640000|2021-06-30 03:10:40|7453.9|7451.1|7454.9|7452.1|7454.9|7452.1|7453.9|7451.1|2
1625022650000|2021-06-30 03:10:50|7453.9|7451.1|7453.9|7451.1|7453.9|7451.1|7453.9|7451.1|2
1625022660000|2021-06-30 03:11:00|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|5
1625022670000|2021-06-30 03:11:10|7453.4|7450.6|7452.9|7450.1|7453.9|7451.1|7452.9|7450.1|8
1625022700000|2021-06-30 03:11:40|7453.4|7450.6|7454.9|7452.1|7454.9|7452.1|7452.9|7450.1|8
1625022710000|2021-06-30 03:11:50|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|1
1625022720000|2021-06-30 03:12:00|||||||||97
1625022730000|2021-06-30 03:12:10|7454.9|7452.1|7455.9|7453.1|7455.9|7453.1|7454.9|7452.1|2
1625022740000|2021-06-30 03:12:20|7455.4|7452.6|7454.9|7452.1|7455.4|7452.6|7454.4|7451.6|6
1625022760000|2021-06-30 03:12:40|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|0
1625022770000|2021-06-30 03:12:50|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|1
1625022790000|2021-06-30 03:13:10|7456.4|7453.6|7457.9|7455.1|7457.9|7455.1|7456.4|7453.6|5
1625022800000|2021-06-30 03:13:20|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|0
1625022830000|2021-06-30 03:13:50|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|0
1625022860000|2021-06-30 03:14:20|7458.4|7455.6|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|0
1625022870000|2021-06-30 03:14:30|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|0
1625022890000|2021-06-30 03:14:50|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|3
1625022900000|2021-06-30 03:15:00|7458.9|7456.1|7457.9|7455.1|7458.9|7456.1|7457.4|7454.6|3
1625022910000|2021-06-30 03:15:10|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|3
1625022920000|2021-06-30 03:15:20|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|0
1625022950000|2021-06-30 03:15:50|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.9|7456.1|0
1625022960000|2021-06-30 03:16:00|7458.9|7456.1|7459.9|7457.1|7459.9|7457.1|7458.9|7456.1|0
1625022970000|2021-06-30 03:16:10|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|0
1625022980000|2021-06-30 03:16:20|7459.9|7457.1|7459.4|7456.6|7459.9|7457.1|7459.4|7456.6|0
1625022990000|2021-06-30 03:16:30|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625023000000|2021-06-30 03:16:40|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|10
1625023010000|2021-06-30 03:16:50|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|0
1625023020000|2021-06-30 03:17:00|7459.4|7456.6|7459.4|7456.6|7459.9|7457.1|7458.9|7456.1|11
1625023050000|2021-06-30 03:17:30|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|2
1625023070000|2021-06-30 03:17:50|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625023090000|2021-06-30 03:18:10|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1625023120000|2021-06-30 03:18:40|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625023130000|2021-06-30 03:18:50|7459.4|7456.6|7459.9|7457.1|7459.9|7457.1|7459.4|7456.6|0
1625023150000|2021-06-30 03:19:10|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7458.9|7456.1|0
1625023160000|2021-06-30 03:19:20|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625023170000|2021-06-30 03:19:30|7460.4|7457.6|7459.4|7456.6|7460.4|7457.6|7459.4|7456.6|6
1625023190000|2021-06-30 03:19:50|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625023200000|2021-06-30 03:20:00|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|0
1625023220000|2021-06-30 03:20:20|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|0
1625023280000|2021-06-30 03:21:20|7459.9|7457.1|7460.4|7457.6|7460.9|7458.1|7459.9|7457.1|1
1625023300000|2021-06-30 03:21:40|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625023310000|2021-06-30 03:21:50|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7459.4|7456.6|0
1625023330000|2021-06-30 03:22:10|7460.9|7458.1|7460.9|7458.1|7461.4|7458.6|7460.4|7457.6|0
1625023370000|2021-06-30 03:22:50|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|0
1625023380000|2021-06-30 03:23:00|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|0
1625023400000|2021-06-30 03:23:20|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|0
1625023420000|2021-06-30 03:23:40|7460.9|7458.1|7461.4|7458.6|7461.4|7458.6|7460.9|7458.1|1
1625023430000|2021-06-30 03:23:50|7461.8|7459|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|0
1625023440000|2021-06-30 03:24:00|7461.8|7459|7461.9|7459.1|7462.4|7459.6|7461.8|7459|8
1625023460000|2021-06-30 03:24:20|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|0
1625023470000|2021-06-30 03:24:30|7461.9|7459.1|7462.9|7460.1|7463.4|7460.6|7461.9|7459.1|0
1625023490000|2021-06-30 03:24:50|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7462.9|7460.1|0
1625023500000|2021-06-30 03:25:00|7462.9|7460.1|7463.4|7460.6|7463.4|7460.6|7462.9|7460.1|0
1625023510000|2021-06-30 03:25:10|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|0
1625023520000|2021-06-30 03:25:20|7463.3|7460.5|7462.9|7460.1|7463.4|7460.6|7462.9|7460.1|0
1625023540000|2021-06-30 03:25:40|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7462.9|7460.1|0
1625023550000|2021-06-30 03:25:50|7463.9|7461.1|7462.9|7460.1|7463.9|7461.1|7462.9|7460.1|0
1625023560000|2021-06-30 03:26:00|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|0
1625023570000|2021-06-30 03:26:10|7463.4|7460.6|7462.9|7460.1|7463.4|7460.6|7461.9|7459.1|3
1625023580000|2021-06-30 03:26:20|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|0
1625023590000|2021-06-30 03:26:30|7463.8|7461|7463.4|7460.6|7463.9|7461.1|7463.4|7460.6|0
1625023600000|2021-06-30 03:26:40|7463.8|7461|7463.4|7460.6|7463.9|7461.1|7463.4|7460.6|0
1625023610000|2021-06-30 03:26:50|7463.8|7461|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|1
1625023620000|2021-06-30 03:27:00|7463.8|7461|7463.9|7461.1|7464.4|7461.6|7463.8|7461|4
1625023630000|2021-06-30 03:27:10|7464.4|7461.6|7464.9|7462.1|7464.9|7462.1|7464.4|7461.6|0
1625023640000|2021-06-30 03:27:20|||||||||7
1625023670000|2021-06-30 03:27:50|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.4|7460.6|8
1625023740000|2021-06-30 03:29:00|7464.4|7461.6|7464.9|7462.1|7464.9|7462.1|7463.9|7461.1|3
1625023750000|2021-06-30 03:29:10|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|0
1625023760000|2021-06-30 03:29:20|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|2
1625023780000|2021-06-30 03:29:40|7462.9|7460.1|7461.9|7459.1|7462.9|7460.1|7461.9|7459.1|64
1625023810000|2021-06-30 03:30:10|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|10
1625023820000|2021-06-30 03:30:20|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|0
1625023830000|2021-06-30 03:30:30|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|20
1625023840000|2021-06-30 03:30:40|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|0
1625023850000|2021-06-30 03:30:50|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|0
1625023870000|2021-06-30 03:31:10|||||||||1
1625023880000|2021-06-30 03:31:20|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|0
1625023890000|2021-06-30 03:31:30|7461.8|7459|7461.4|7458.6|7461.8|7459|7461.4|7458.6|15
1625023900000|2021-06-30 03:31:40|7461.9|7459.1|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|2
1625023910000|2021-06-30 03:31:50|7460.9|7458.1|7461.4|7458.6|7461.4|7458.6|7460.9|7458.1|4
1625023920000|2021-06-30 03:32:00|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|4
1625023930000|2021-06-30 03:32:10|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|0
1625023970000|2021-06-30 03:32:50|7459.9|7457.1|7459.4|7456.6|7459.9|7457.1|7459.4|7456.6|0
1625024010000|2021-06-30 03:33:30|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.9|7456.1|0
1625024020000|2021-06-30 03:33:40|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625024030000|2021-06-30 03:33:50|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|0
1625024040000|2021-06-30 03:34:00|7459.8|7457|7459.9|7457.1|7459.9|7457.1|7459.8|7457|0
1625024050000|2021-06-30 03:34:10|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|5
1625024070000|2021-06-30 03:34:30|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|0
1625024090000|2021-06-30 03:34:50|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|1
1625024100000|2021-06-30 03:35:00|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625024120000|2021-06-30 03:35:20|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|0
1625024130000|2021-06-30 03:35:30|7459.3|7456.5|7459.9|7457.1|7460.3|7457.5|7459.3|7456.5|6
1625024150000|2021-06-30 03:35:50|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|0
1625024200000|2021-06-30 03:36:40|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625024220000|2021-06-30 03:37:00|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|0
1625024230000|2021-06-30 03:37:10|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|0
1625024240000|2021-06-30 03:37:20|||||||||2
1625024260000|2021-06-30 03:37:40|7459.8|7457|7459.9|7457.1|7459.9|7457.1|7459.8|7457|0
1625024310000|2021-06-30 03:38:30|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|0
1625024320000|2021-06-30 03:38:40|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625024330000|2021-06-30 03:38:50|||||||||23
1625024340000|2021-06-30 03:39:00|||||||||2
1625024370000|2021-06-30 03:39:30|7460.8|7458|7460.4|7457.6|7460.8|7458|7460.4|7457.6|7
1625024380000|2021-06-30 03:39:40|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|0
1625024450000|2021-06-30 03:40:50|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|4
1625024460000|2021-06-30 03:41:00|||||||||2
1625024470000|2021-06-30 03:41:10|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|9
1625024480000|2021-06-30 03:41:20|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|0
1625024490000|2021-06-30 03:41:30|||||||||1
1625024500000|2021-06-30 03:41:40|||||||||3
1625024510000|2021-06-30 03:41:50|||||||||4
1625024520000|2021-06-30 03:42:00|7457.9|7455.1|7457.8|7455|7457.9|7455.1|7456.9|7454.1|17
1625024530000|2021-06-30 03:42:10|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|0
1625024540000|2021-06-30 03:42:20|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|10
1625024550000|2021-06-30 03:42:30|7456.9|7454.1|7457.4|7454.6|7457.4|7454.6|7456.9|7454.1|1
1625024560000|2021-06-30 03:42:40|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|0
1625024570000|2021-06-30 03:42:50|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|0
1625024580000|2021-06-30 03:43:00|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|2
1625024590000|2021-06-30 03:43:10|7458.4|7455.6|7458.9|7456.1|7458.9|7456.1|7458.4|7455.6|1
1625024630000|2021-06-30 03:43:50|||||||||7
1625024710000|2021-06-30 03:45:10|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|0
1625024750000|2021-06-30 03:45:50|||||||||1
1625024810000|2021-06-30 03:46:50|7459.3|7456.5|7459.8|7457|7459.8|7457|7459.3|7456.5|6
1625024820000|2021-06-30 03:47:00|7460.8|7458|7459.8|7457|7460.8|7458|7459.8|7457|7
1625024830000|2021-06-30 03:47:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|1
1625024870000|2021-06-30 03:47:50|||||||||1
1625024920000|2021-06-30 03:48:40|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|2
1625024980000|2021-06-30 03:49:40|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|0
1625024990000|2021-06-30 03:49:50|||||||||1
1625025000000|2021-06-30 03:50:00|7460.4|7457.6|7460.8|7458|7460.8|7458|7460.3|7457.5|1
1625025040000|2021-06-30 03:50:40|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|2
1625025050000|2021-06-30 03:50:50|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|1
1625025110000|2021-06-30 03:51:50|7460.4|7457.6|7460.3|7457.5|7460.4|7457.6|7460.3|7457.5|1
1625025120000|2021-06-30 03:52:00|7459.8|7457|7459.3|7456.5|7459.8|7457|7459.3|7456.5|14
1625025130000|2021-06-30 03:52:10|7458.8|7456|7459.3|7456.5|7459.3|7456.5|7458.8|7456|10
1625025190000|2021-06-30 03:53:10|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1625025200000|2021-06-30 03:53:20|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|1
1625025270000|2021-06-30 03:54:30|7459.8|7457|7459.3|7456.5|7459.8|7457|7459.3|7456.5|0
1625025340000|2021-06-30 03:55:40|||||||||1
1625025350000|2021-06-30 03:55:50|7458.8|7456|7459.8|7457|7459.8|7457|7458.8|7456|1
1625025410000|2021-06-30 03:56:50|||||||||1
1625025430000|2021-06-30 03:57:10|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|2
1625025460000|2021-06-30 03:57:40|||||||||2
1625025470000|2021-06-30 03:57:50|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|113
1625025500000|2021-06-30 03:58:20|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1625025510000|2021-06-30 03:58:30|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|27
1625025530000|2021-06-30 03:58:50|7459.8|7457|7460.3|7457.5|7460.3|7457.5|7459.8|7457|1
1625025540000|2021-06-30 03:59:00|7459.8|7457|7460.3|7457.5|7460.3|7457.5|7459.8|7457|0
1625025590000|2021-06-30 03:59:50|||||||||1
1625025650000|2021-06-30 04:00:50|||||||||1
1625025690000|2021-06-30 04:01:30|7459.8|7457|7459.8|7457|7460.3|7457.5|7459.8|7457|0
1625025700000|2021-06-30 04:01:40|7458.8|7456|7459.3|7456.5|7459.3|7456.5|7458.8|7456|5
1625025710000|2021-06-30 04:01:50|7458.8|7456|7459.3|7456.5|7459.3|7456.5|7458.8|7456|0
1625025720000|2021-06-30 04:02:00|7458.8|7456|7459.3|7456.5|7459.3|7456.5|7458.8|7456|2
1625025760000|2021-06-30 04:02:40|||||||||1
1625025880000|2021-06-30 04:04:40|||||||||1
1625025960000|2021-06-30 04:06:00|||||||||1
1625025980000|2021-06-30 04:06:20|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1625026040000|2021-06-30 04:07:20|||||||||3
1625026050000|2021-06-30 04:07:30|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|0
1625026060000|2021-06-30 04:07:40|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1625026070000|2021-06-30 04:07:50|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|2
1625026080000|2021-06-30 04:08:00|||||||||1
1625026190000|2021-06-30 04:09:50|||||||||1
1625026200000|2021-06-30 04:10:00|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|2
1625026230000|2021-06-30 04:10:30|7457.8|7455|7457.8|7455|7457.8|7455|7457.8|7455|7
1625026290000|2021-06-30 04:11:30|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|2
1625026300000|2021-06-30 04:11:40|||||||||1
1625026310000|2021-06-30 04:11:50|7457.8|7455|7458.3|7455.5|7458.3|7455.5|7457.8|7455|4
1625026330000|2021-06-30 04:12:10|7457.8|7455|7458.3|7455.5|7458.3|7455.5|7457.8|7455|0
1625026350000|2021-06-30 04:12:30|7457.8|7455|7457.8|7455|7457.8|7455|7457.8|7455|0
1625026380000|2021-06-30 04:13:00|7458.3|7455.5|7459.8|7457|7459.8|7457|7458.3|7455.5|9
1625026420000|2021-06-30 04:13:40|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|4
1625026470000|2021-06-30 04:14:30|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|1
1625026500000|2021-06-30 04:15:00|7460.3|7457.5|7461.3|7458.5|7461.3|7458.5|7460.3|7457.5|36
1625026510000|2021-06-30 04:15:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|2
1625026540000|2021-06-30 04:15:40|||||||||1
1625026550000|2021-06-30 04:15:50|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|3
1625026570000|2021-06-30 04:16:10|||||||||1
1625026580000|2021-06-30 04:16:20|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7460.8|7458|0
1625026590000|2021-06-30 04:16:30|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7459.8|7457|1
1625026610000|2021-06-30 04:16:50|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|7
1625026620000|2021-06-30 04:17:00|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|3
1625026710000|2021-06-30 04:18:30|||||||||1
1625026730000|2021-06-30 04:18:50|7459.8|7457|7460.8|7458|7460.8|7458|7459.8|7457|5
1625026750000|2021-06-30 04:19:10|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|2
1625026800000|2021-06-30 04:20:00|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|1
1625026810000|2021-06-30 04:20:10|7460.8|7458|7460.3|7457.5|7460.8|7458|7460.3|7457.5|0
1625026860000|2021-06-30 04:21:00|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1625026870000|2021-06-30 04:21:10|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|0
1625026900000|2021-06-30 04:21:40|7459.8|7457|7460.3|7457.5|7460.3|7457.5|7459.8|7457|1
1625026910000|2021-06-30 04:21:50|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|3
1625026920000|2021-06-30 04:22:00|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|1
1625026930000|2021-06-30 04:22:10|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|0
1625026970000|2021-06-30 04:22:50|||||||||1
1625027030000|2021-06-30 04:23:50|7460.3|7457.5|7460.8|7458|7460.8|7458|7460.3|7457.5|1
1625027040000|2021-06-30 04:24:00|7460.3|7457.5|7461.3|7458.5|7461.3|7458.5|7459.8|7457|6
1625027050000|2021-06-30 04:24:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1625027070000|2021-06-30 04:24:30|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|3
1625027090000|2021-06-30 04:24:50|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|0
1625027100000|2021-06-30 04:25:00|7461.7|7458.9|7460.8|7458|7461.7|7458.9|7460.8|7458|0
1625027190000|2021-06-30 04:26:30|7461.3|7458.5|7462.8|7460|7462.8|7460|7461.3|7458.5|26
1625027200000|2021-06-30 04:26:40|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|11
1625027210000|2021-06-30 04:26:50|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|7
1625027230000|2021-06-30 04:27:10|||||||||2
1625027340000|2021-06-30 04:29:00|||||||||2
1625027460000|2021-06-30 04:31:00|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|6
1625027470000|2021-06-30 04:31:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.3|7458.5|3
1625027520000|2021-06-30 04:32:00|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|2
1625027530000|2021-06-30 04:32:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|1
1625027540000|2021-06-30 04:32:20|7462.2|7459.4|7462.2|7459.4|7462.7|7459.9|7461.8|7459|9
1625027550000|2021-06-30 04:32:30|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|0
1625027580000|2021-06-30 04:33:00|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|0
1625027590000|2021-06-30 04:33:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|7
1625027620000|2021-06-30 04:33:40|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|4
1625027630000|2021-06-30 04:33:50|7461.2|7458.4|7461.8|7459|7461.8|7459|7461.2|7458.4|0
1625027640000|2021-06-30 04:34:00|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7460.8|7458|1
1625027650000|2021-06-30 04:34:10|7461.7|7458.9|7461.8|7459|7461.8|7459|7461.7|7458.9|0
1625027700000|2021-06-30 04:35:00|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|3
1625027710000|2021-06-30 04:35:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|1
1625027730000|2021-06-30 04:35:30|||||||||3
1625027800000|2021-06-30 04:36:40|||||||||3
1625027840000|2021-06-30 04:37:20|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|10
1625027860000|2021-06-30 04:37:40|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1625027870000|2021-06-30 04:37:50|||||||||1
1625027980000|2021-06-30 04:39:40|||||||||1
1625028010000|2021-06-30 04:40:10|||||||||2
1625028070000|2021-06-30 04:41:10|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|2
1625028080000|2021-06-30 04:41:20|7463.7|7460.9|7463.8|7461|7463.8|7461|7463.7|7460.9|2
1625028100000|2021-06-30 04:41:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1625028110000|2021-06-30 04:41:50|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|0
1625028130000|2021-06-30 04:42:10|||||||||3
1625028150000|2021-06-30 04:42:30|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.3|7461.5|6
1625028200000|2021-06-30 04:43:20|||||||||1
1625028220000|2021-06-30 04:43:40|7463.8|7461|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|3
1625028270000|2021-06-30 04:44:30|7463.8|7461|7463.2|7460.4|7464.3|7461.5|7462.7|7459.9|16
1625028290000|2021-06-30 04:44:50|7462.8|7460|7463.2|7460.4|7463.2|7460.4|7462.7|7459.9|1
1625028330000|2021-06-30 04:45:30|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.2|7459.4|5
1625028350000|2021-06-30 04:45:50|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|6
1625028400000|2021-06-30 04:46:40|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|3
1625028410000|2021-06-30 04:46:50|7463.3|7460.5|7462.7|7459.9|7463.3|7460.5|7462.7|7459.9|4
1625028420000|2021-06-30 04:47:00|7462.8|7460|7463.7|7460.9|7463.7|7460.9|7462.8|7460|5
1625028430000|2021-06-30 04:47:10|||||||||5
1625028500000|2021-06-30 04:48:20|||||||||1
1625028510000|2021-06-30 04:48:30|||||||||3
1625028520000|2021-06-30 04:48:40|7462.7|7459.9|7463.2|7460.4|7463.2|7460.4|7462.7|7459.9|3
1625028540000|2021-06-30 04:49:00|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1625028630000|2021-06-30 04:50:30|||||||||2
1625028650000|2021-06-30 04:50:50|7462.8|7460|7463.7|7460.9|7463.7|7460.9|7462.8|7460|7
1625028700000|2021-06-30 04:51:40|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|2
1625028720000|2021-06-30 04:52:00|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|0
1625028770000|2021-06-30 04:52:50|7464.8|7462|7465.2|7462.4|7465.2|7462.4|7464.8|7462|1
1625028780000|2021-06-30 04:53:00|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1625028840000|2021-06-30 04:54:00|||||||||1
1625028860000|2021-06-30 04:54:20|||||||||1
1625028890000|2021-06-30 04:54:50|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|4
1625028930000|2021-06-30 04:55:30|7467.2|7464.4|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|5
1625028940000|2021-06-30 04:55:40|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|8
1625029020000|2021-06-30 04:57:00|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|8
1625029030000|2021-06-30 04:57:10|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7467.7|7464.9|13
1625029080000|2021-06-30 04:58:00|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|0
1625029100000|2021-06-30 04:58:20|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|8
1625029110000|2021-06-30 04:58:30|7468.2|7465.4|7468.7|7465.9|7468.7|7465.9|7468.2|7465.4|7
1625029130000|2021-06-30 04:58:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|1
1625029170000|2021-06-30 04:59:30|||||||||1
1625029180000|2021-06-30 04:59:40|||||||||32
1625029190000|2021-06-30 04:59:50|||||||||3
1625029200000|2021-06-30 05:00:00|7468.2|7465.4|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|3
1625029210000|2021-06-30 05:00:10|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|1
1625029230000|2021-06-30 05:00:30|7467.7|7464.9|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|1
1625029260000|2021-06-30 05:01:00|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.2|7466.4|3
1625029290000|2021-06-30 05:01:30|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|1
1625029310000|2021-06-30 05:01:50|7470.2|7467.4|7470.2|7467.4|7470.7|7467.9|7469.7|7466.9|4
1625029330000|2021-06-30 05:02:10|7470.7|7467.9|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|7
1625029370000|2021-06-30 05:02:50|7470.2|7467.4|7470.2|7467.4|7470.7|7467.9|7470.2|7467.4|10
1625029390000|2021-06-30 05:03:10|7469.7|7466.9|7470.2|7467.4|7470.2|7467.4|7469.7|7466.9|1
1625029430000|2021-06-30 05:03:50|7469.7|7466.9|7468.2|7465.4|7469.7|7466.9|7468.2|7465.4|5
1625029440000|2021-06-30 05:04:00|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1625029460000|2021-06-30 05:04:20|||||||||5
1625029500000|2021-06-30 05:05:00|7467.8|7465|7468.7|7465.9|7468.7|7465.9|7467.8|7465|1
1625029540000|2021-06-30 05:05:40|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|1
1625029560000|2021-06-30 05:06:00|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|0
1625029600000|2021-06-30 05:06:40|7467.7|7464.9|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|3
1625029610000|2021-06-30 05:06:50|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|0
1625029620000|2021-06-30 05:07:00|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|1
1625029630000|2021-06-30 05:07:10|7467.7|7464.9|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|3
1625029650000|2021-06-30 05:07:30|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|5
1625029670000|2021-06-30 05:07:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1625029680000|2021-06-30 05:08:00|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|2
1625029690000|2021-06-30 05:08:10|7466.7|7463.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|6
1625029720000|2021-06-30 05:08:40|7468.2|7465.4|7468.7|7465.9|7468.7|7465.9|7468.2|7465.4|5
1625029730000|2021-06-30 05:08:50|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|5
1625029760000|2021-06-30 05:09:20|||||||||5
1625029770000|2021-06-30 05:09:30|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|0
1625029780000|2021-06-30 05:09:40|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|0
1625029810000|2021-06-30 05:10:10|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1625029840000|2021-06-30 05:10:40|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|0
1625029860000|2021-06-30 05:11:00|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|1
1625029880000|2021-06-30 05:11:20|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1625029900000|2021-06-30 05:11:40|7465.2|7462.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|5
1625029910000|2021-06-30 05:11:50|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1625029930000|2021-06-30 05:12:10|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|5
1625029960000|2021-06-30 05:12:40|||||||||1
1625030000000|2021-06-30 05:13:20|||||||||1
1625030010000|2021-06-30 05:13:30|7466.2|7463.4|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|11
1625030030000|2021-06-30 05:13:50|7466.7|7463.9|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|0
1625030090000|2021-06-30 05:14:50|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1625030100000|2021-06-30 05:15:00|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1625030130000|2021-06-30 05:15:30|||||||||2
1625030150000|2021-06-30 05:15:50|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|3
1625030160000|2021-06-30 05:16:00|||||||||1
1625030180000|2021-06-30 05:16:20|||||||||1
1625030210000|2021-06-30 05:16:50|7466.7|7463.9|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|6
1625030220000|2021-06-30 05:17:00|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|0
1625030230000|2021-06-30 05:17:10|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|2
1625030240000|2021-06-30 05:17:20|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1625030250000|2021-06-30 05:17:30|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1625030260000|2021-06-30 05:17:40|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1625030270000|2021-06-30 05:17:50|7464.7|7461.9|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|1
1625030310000|2021-06-30 05:18:30|||||||||23
1625030320000|2021-06-30 05:18:40|7465.2|7462.4|7464.7|7461.9|7465.7|7462.9|7464.7|7461.9|1
1625030330000|2021-06-30 05:18:50|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|0
1625030350000|2021-06-30 05:19:10|||||||||1
1625030370000|2021-06-30 05:19:30|7463.2|7460.4|7463.2|7460.4|7463.7|7460.9|7462.7|7459.9|4
1625030380000|2021-06-30 05:19:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|0
1625030390000|2021-06-30 05:19:50|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|0
1625030460000|2021-06-30 05:21:00|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|1
1625030520000|2021-06-30 05:22:00|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|1
1625030530000|2021-06-30 05:22:10|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|2
1625030540000|2021-06-30 05:22:20|7463.2|7460.4|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|0
1625030560000|2021-06-30 05:22:40|7462.7|7459.9|7463.2|7460.4|7463.7|7460.9|7462.7|7459.9|0
1625030580000|2021-06-30 05:23:00|7462.7|7459.9|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|6
1625030620000|2021-06-30 05:23:40|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|1
1625030630000|2021-06-30 05:23:50|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|4
1625030650000|2021-06-30 05:24:10|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|6
1625030660000|2021-06-30 05:24:20|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|0
1625030670000|2021-06-30 05:24:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|3
1625030750000|2021-06-30 05:25:50|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|1
1625030770000|2021-06-30 05:26:10|||||||||1
1625030800000|2021-06-30 05:26:40|||||||||1
1625030830000|2021-06-30 05:27:10|7463.2|7460.4|7463.6|7460.8|7463.6|7460.8|7463.2|7460.4|5
1625030850000|2021-06-30 05:27:30|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1625030860000|2021-06-30 05:27:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1625030870000|2021-06-30 05:27:50|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1625030890000|2021-06-30 05:28:10|||||||||3
1625030930000|2021-06-30 05:28:50|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.1|7460.3|7
1625030960000|2021-06-30 05:29:20|7462.7|7459.9|7463.2|7460.4|7463.2|7460.4|7462.7|7459.9|0
1625031000000|2021-06-30 05:30:00|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7461.7|7458.9|6
1625031010000|2021-06-30 05:30:10|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|1
1625031020000|2021-06-30 05:30:20|7461.7|7458.9|7463.7|7460.9|7464.1|7461.3|7461.7|7458.9|5
1625031030000|2021-06-30 05:30:30|7464.2|7461.4|7464.7|7461.9|7465.1|7462.3|7464.2|7461.4|2
1625031040000|2021-06-30 05:30:40|7464.2|7461.4|7463.7|7460.9|7465.2|7462.4|7463.7|7460.9|6
1625031050000|2021-06-30 05:30:50|7464.2|7461.4|7464.2|7461.4|7465.2|7462.4|7463.7|7460.9|2
1625031060000|2021-06-30 05:31:00|7464.7|7461.9|7465.2|7462.4|7465.2|7462.4|7464.7|7461.9|2
1625031070000|2021-06-30 05:31:10|7465.7|7462.9|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|2
1625031080000|2021-06-30 05:31:20|7467.2|7464.4|7466.1|7463.3|7467.2|7464.4|7465.7|7462.9|2
1625031090000|2021-06-30 05:31:30|7465.7|7462.9|7466.2|7463.4|7466.7|7463.9|7465.7|7462.9|1
1625031100000|2021-06-30 05:31:40|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|3
1625031110000|2021-06-30 05:31:50|7465.2|7462.4|7465.7|7462.9|7466.7|7463.9|7465.2|7462.4|8
1625031120000|2021-06-30 05:32:00|7465.2|7462.4|7467.1|7464.3|7467.1|7464.3|7465.2|7462.4|6
1625031130000|2021-06-30 05:32:10|7467.2|7464.4|7466.2|7463.4|7467.7|7464.9|7466.2|7463.4|8
1625031140000|2021-06-30 05:32:20|7465.7|7462.9|7464.2|7461.4|7465.7|7462.9|7464.2|7461.4|7
1625031150000|2021-06-30 05:32:30|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|1
1625031160000|2021-06-30 05:32:40|7464.1|7461.3|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|0
1625031170000|2021-06-30 05:32:50|7463.2|7460.4|7463.2|7460.4|7463.7|7460.9|7462.7|7459.9|4
1625031180000|2021-06-30 05:33:00|7463.7|7460.9|7464.2|7461.4|7464.7|7461.9|7463.7|7460.9|4
1625031190000|2021-06-30 05:33:10|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|1
1625031200000|2021-06-30 05:33:20|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|0
1625031210000|2021-06-30 05:33:30|||||||||1
1625031250000|2021-06-30 05:34:10|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1625031290000|2021-06-30 05:34:50|||||||||1
1625031320000|2021-06-30 05:35:20|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|2
1625031330000|2021-06-30 05:35:30|7463.2|7460.4|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|0
1625031340000|2021-06-30 05:35:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1625031360000|2021-06-30 05:36:00|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|1
1625031370000|2021-06-30 05:36:10|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7462.2|7459.4|0
1625031380000|2021-06-30 05:36:20|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|4
1625031400000|2021-06-30 05:36:40|7462.7|7459.9|7463.1|7460.3|7463.1|7460.3|7462.7|7459.9|0
1625031410000|2021-06-30 05:36:50|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1625031420000|2021-06-30 05:37:00|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|0
1625031430000|2021-06-30 05:37:10|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|3
1625031440000|2021-06-30 05:37:20|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|1
1625031450000|2021-06-30 05:37:30|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|1
1625031480000|2021-06-30 05:38:00|7462.7|7459.9|7461.7|7458.9|7462.7|7459.9|7461.7|7458.9|11
1625031490000|2021-06-30 05:38:10|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|0
1625031500000|2021-06-30 05:38:20|7460.2|7457.4|7460.1|7457.3|7460.6|7457.8|7459.7|7456.9|15
1625031510000|2021-06-30 05:38:30|7460.2|7457.4|7459.6|7456.8|7460.2|7457.4|7459.6|7456.8|1
1625031540000|2021-06-30 05:39:00|||||||||1
1625031570000|2021-06-30 05:39:30|||||||||1
1625031580000|2021-06-30 05:39:40|7459.1|7456.3|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|1
1625031600000|2021-06-30 05:40:00|7459.1|7456.3|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|2
1625031610000|2021-06-30 05:40:10|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1625031630000|2021-06-30 05:40:30|7458.7|7455.9|7459.6|7456.8|7460.1|7457.3|7458.6|7455.8|8
1625031640000|2021-06-30 05:40:40|7460.6|7457.8|7461.6|7458.8|7462.1|7459.3|7460.6|7457.8|2
1625031650000|2021-06-30 05:40:50|7460.6|7457.8|7461.1|7458.3|7461.1|7458.3|7460.6|7457.8|1
1625031660000|2021-06-30 05:41:00|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|0
1625031670000|2021-06-30 05:41:10|7462.1|7459.3|7461.2|7458.4|7462.1|7459.3|7461.2|7458.4|0
1625031680000|2021-06-30 05:41:20|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|0
1625031690000|2021-06-30 05:41:30|7461.2|7458.4|7461.2|7458.4|7461.6|7458.8|7461.2|7458.4|0
1625031700000|2021-06-30 05:41:40|7461.6|7458.8|7460.6|7457.8|7461.6|7458.8|7460.6|7457.8|0
1625031710000|2021-06-30 05:41:50|7461.1|7458.3|7460.6|7457.8|7461.1|7458.3|7460.6|7457.8|0
1625031720000|2021-06-30 05:42:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|1
1625031730000|2021-06-30 05:42:10|7459.6|7456.8|7459.2|7456.4|7459.6|7456.8|7459.2|7456.4|3
1625031740000|2021-06-30 05:42:20|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1625031750000|2021-06-30 05:42:30|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1625031760000|2021-06-30 05:42:40|7459.6|7456.8|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|0
1625031770000|2021-06-30 05:42:50|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1625031780000|2021-06-30 05:43:00|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|1
1625031810000|2021-06-30 05:43:30|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|2
1625031830000|2021-06-30 05:43:50|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|0
1625031840000|2021-06-30 05:44:00|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|2
1625031860000|2021-06-30 05:44:20|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|0
1625031870000|2021-06-30 05:44:30|7459.1|7456.3|7458.1|7455.3|7459.1|7456.3|7457.6|7454.8|36
1625031880000|2021-06-30 05:44:40|7458.6|7455.8|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|0
1625031890000|2021-06-30 05:44:50|7458.2|7455.4|7458.1|7455.3|7458.6|7455.8|7458.1|7455.3|3
1625031900000|2021-06-30 05:45:00|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|2
1625031910000|2021-06-30 05:45:10|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|4
1625031920000|2021-06-30 05:45:20|||||||||1
1625031930000|2021-06-30 05:45:30|7457.6|7454.8|7457.1|7454.3|7457.6|7454.8|7457.1|7454.3|33
1625031940000|2021-06-30 05:45:40|7457.6|7454.8|7457.1|7454.3|7457.6|7454.8|7457.1|7454.3|0
1625031950000|2021-06-30 05:45:50|7457.6|7454.8|7457.1|7454.3|7457.6|7454.8|7457.1|7454.3|0
1625031980000|2021-06-30 05:46:20|7457.6|7454.8|7457.2|7454.4|7457.6|7454.8|7457.2|7454.4|1
1625031990000|2021-06-30 05:46:30|7457.1|7454.3|7457.2|7454.4|7457.6|7454.8|7457.1|7454.3|0
1625032000000|2021-06-30 05:46:40|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|0
1625032050000|2021-06-30 05:47:30|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|4
1625032080000|2021-06-30 05:48:00|7457.7|7454.9|7458.1|7455.3|7458.1|7455.3|7457.2|7454.4|2
1625032090000|2021-06-30 05:48:10|7457.7|7454.9|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|0
1625032120000|2021-06-30 05:48:40|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|4
1625032140000|2021-06-30 05:49:00|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|4
1625032150000|2021-06-30 05:49:10|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|1
1625032170000|2021-06-30 05:49:30|||||||||2
1625032180000|2021-06-30 05:49:40|||||||||3
1625032190000|2021-06-30 05:49:50|7456.7|7453.9|7456.6|7453.8|7456.7|7453.9|7456.6|7453.8|0
1625032210000|2021-06-30 05:50:10|||||||||1
1625032230000|2021-06-30 05:50:30|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|2
1625032240000|2021-06-30 05:50:40|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|0
1625032250000|2021-06-30 05:50:50|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|0
1625032260000|2021-06-30 05:51:00|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|1
1625032270000|2021-06-30 05:51:10|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|0
1625032280000|2021-06-30 05:51:20|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|2
1625032290000|2021-06-30 05:51:30|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|15
1625032300000|2021-06-30 05:51:40|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|0
1625032310000|2021-06-30 05:51:50|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|2
1625032330000|2021-06-30 05:52:10|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|4
1625032340000|2021-06-30 05:52:20|7455.6|7452.8|7453.1|7450.3|7456.1|7453.3|7453.1|7450.3|59
1625032350000|2021-06-30 05:52:30|7452.6|7449.8|7452.6|7449.8|7453.6|7450.8|7452.6|7449.8|7
1625032360000|2021-06-30 05:52:40|7453.6|7450.8|7454.6|7451.8|7454.6|7451.8|7453.6|7450.8|10
1625032370000|2021-06-30 05:52:50|7454.1|7451.3|7452.6|7449.8|7454.1|7451.3|7452.6|7449.8|46
1625032380000|2021-06-30 05:53:00|7451.6|7448.8|7452.6|7449.8|7452.6|7449.8|7451.6|7448.8|9
1625032390000|2021-06-30 05:53:10|7452.1|7449.3|7449.1|7446.3|7452.6|7449.8|7448.6|7445.8|29
1625032400000|2021-06-30 05:53:20|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|2
1625032410000|2021-06-30 05:53:30|||||||||1
1625032420000|2021-06-30 05:53:40|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|0
1625032430000|2021-06-30 05:53:50|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|0
1625032440000|2021-06-30 05:54:00|7449.1|7446.3|7448.6|7445.8|7449.1|7446.3|7448.6|7445.8|0
1625032450000|2021-06-30 05:54:10|||||||||6
1625032470000|2021-06-30 05:54:30|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7447.6|7444.8|4
1625032480000|2021-06-30 05:54:40|7448.6|7445.8|7448.6|7445.8|7449.1|7446.3|7448.6|7445.8|2
1625032490000|2021-06-30 05:54:50|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7447.1|7444.3|4
1625032500000|2021-06-30 05:55:00|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7446.6|7443.8|6
1625032510000|2021-06-30 05:55:10|7446.6|7443.8|7446.6|7443.8|7447.1|7444.3|7446.6|7443.8|0
1625032520000|2021-06-30 05:55:20|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|6
1625032530000|2021-06-30 05:55:30|7446.6|7443.8|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|5
1625032550000|2021-06-30 05:55:50|||||||||7
1625032560000|2021-06-30 05:56:00|7445.1|7442.3|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|12
1625032570000|2021-06-30 05:56:10|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|1
1625032580000|2021-06-30 05:56:20|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7444.6|7441.8|14
1625032590000|2021-06-30 05:56:30|7445.6|7442.8|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|0
1625032600000|2021-06-30 05:56:40|7444.6|7441.8|7444.6|7441.8|7445.1|7442.3|7444.6|7441.8|0
1625032610000|2021-06-30 05:56:50|||||||||7
1625032620000|2021-06-30 05:57:00|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|24
1625032630000|2021-06-30 05:57:10|7443.6|7440.8|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|13
1625032640000|2021-06-30 05:57:20|||||||||2
1625032660000|2021-06-30 05:57:40|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|1
1625032670000|2021-06-30 05:57:50|7445.1|7442.3|7444.6|7441.8|7445.1|7442.3|7444.6|7441.8|4
1625032680000|2021-06-30 05:58:00|7443.6|7440.8|7443.1|7440.3|7444.1|7441.3|7442.6|7439.8|135
1625032690000|2021-06-30 05:58:10|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7442.6|7439.8|5
1625032700000|2021-06-30 05:58:20|7443.6|7440.8|7445.6|7442.8|7445.6|7442.8|7443.6|7440.8|7
1625032710000|2021-06-30 05:58:30|7444.6|7441.8|7446.6|7443.8|7446.6|7443.8|7444.6|7441.8|9
1625032720000|2021-06-30 05:58:40|7446.1|7443.3|7446.6|7443.8|7446.6|7443.8|7446.1|7443.3|0
1625032740000|2021-06-30 05:59:00|7446.1|7443.3|7445.1|7442.3|7446.1|7443.3|7445.1|7442.3|11
1625032750000|2021-06-30 05:59:10|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|0
1625032760000|2021-06-30 05:59:20|||||||||4
1625032780000|2021-06-30 05:59:40|||||||||1
1625032790000|2021-06-30 05:59:50|7443.6|7440.8|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|3
1625032800000|2021-06-30 06:00:00|7443.6|7440.8|7443.6|7440.8|7444.1|7441.3|7443.6|7440.8|0
1625032810000|2021-06-30 06:00:10|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|2
1625032830000|2021-06-30 06:00:30|7443.6|7440.8|7442.6|7439.8|7443.6|7440.8|7441.6|7438.8|21
1625032840000|2021-06-30 06:00:40|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7441.6|7438.8|2
1625032850000|2021-06-30 06:00:50|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|1
1625032870000|2021-06-30 06:01:10|7442.1|7439.3|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|8
1625032880000|2021-06-30 06:01:20|7441.1|7438.3|7441.6|7438.8|7442.1|7439.3|7441.1|7438.3|3
1625032890000|2021-06-30 06:01:30|7442.1|7439.3|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|1
1625032900000|2021-06-30 06:01:40|7442.1|7439.3|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|0
1625032910000|2021-06-30 06:01:50|7443.1|7440.3|7442.6|7439.8|7443.1|7440.3|7442.6|7439.8|18
1625032920000|2021-06-30 06:02:00|||||||||1
1625032940000|2021-06-30 06:02:20|||||||||2
1625032960000|2021-06-30 06:02:40|7442.1|7439.3|7442.1|7439.3|7442.6|7439.8|7440.6|7437.8|43
1625032970000|2021-06-30 06:02:50|7441.6|7438.8|7442.6|7439.8|7442.6|7439.8|7441.6|7438.8|1
1625032980000|2021-06-30 06:03:00|||||||||1
1625032990000|2021-06-30 06:03:10|7442.1|7439.3|7441.1|7438.3|7442.1|7439.3|7441.1|7438.3|5
1625033000000|2021-06-30 06:03:20|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|0
1625033010000|2021-06-30 06:03:30|||||||||2
1625033020000|2021-06-30 06:03:40|||||||||1
1625033030000|2021-06-30 06:03:50|7441.1|7438.3|7441.6|7438.8|7441.6|7438.8|7440.6|7437.8|27
1625033040000|2021-06-30 06:04:00|7441.1|7438.3|7441.6|7438.8|7443.2|7439.8|7441.1|7438.3|58
1625033050000|2021-06-30 06:04:10|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|6
1625033060000|2021-06-30 06:04:20|7441.6|7438.8|7442.1|7439.3|7442.1|7439.3|7441.6|7438.8|7
1625033080000|2021-06-30 06:04:40|7441.6|7438.8|7442.1|7439.3|7442.1|7439.3|7441.6|7438.8|0
1625033090000|2021-06-30 06:04:50|7441.1|7438.3|7441.6|7438.8|7441.6|7438.8|7441.1|7438.3|3
1625033100000|2021-06-30 06:05:00|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|4
1625033110000|2021-06-30 06:05:10|7441.6|7438.8|7442.1|7439.3|7442.1|7439.3|7441.6|7438.8|8
1625033120000|2021-06-30 06:05:20|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|1
1625033130000|2021-06-30 06:05:30|7442.1|7439.3|7442.1|7439.3|7442.6|7439.8|7442.1|7439.3|1
1625033140000|2021-06-30 06:05:40|7442.6|7439.8|7442.1|7439.3|7442.6|7439.8|7442.1|7439.3|0
1625033150000|2021-06-30 06:05:50|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|5
1625033160000|2021-06-30 06:06:00|7442.6|7439.8|7443.6|7440.8|7443.6|7440.8|7442.6|7439.8|16
1625033170000|2021-06-30 06:06:10|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|0
1625033180000|2021-06-30 06:06:20|7445.1|7442.3|7446.1|7443.3|7446.6|7443.8|7445.1|7442.3|7
1625033190000|2021-06-30 06:06:30|7445.6|7442.8|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|0
1625033210000|2021-06-30 06:06:50|7445.6|7442.8|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|0
1625033220000|2021-06-30 06:07:00|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.1|7443.3|1
1625033250000|2021-06-30 06:07:30|7445.1|7442.3|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|8
1625033270000|2021-06-30 06:07:50|7445.6|7442.8|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|1
1625033280000|2021-06-30 06:08:00|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|0
1625033290000|2021-06-30 06:08:10|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|4
1625033300000|2021-06-30 06:08:20|7445.6|7442.8|7446.1|7443.3|7446.6|7443.8|7445.6|7442.8|2
1625033340000|2021-06-30 06:09:00|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|0
1625033350000|2021-06-30 06:09:10|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|2
1625033370000|2021-06-30 06:09:30|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.1|7442.3|5
1625033380000|2021-06-30 06:09:40|||||||||4
1625033390000|2021-06-30 06:09:50|||||||||1
1625033400000|2021-06-30 06:10:00|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|5
1625033440000|2021-06-30 06:10:40|||||||||1
1625033450000|2021-06-30 06:10:50|7443.6|7440.8|7444.6|7441.8|7445|7442.2|7443.6|7440.8|32
1625033460000|2021-06-30 06:11:00|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|17
1625033470000|2021-06-30 06:11:10|7441.7|7438.9|7443.6|7440.8|7443.6|7440.8|7441.6|7438.8|76
1625033480000|2021-06-30 06:11:20|7444.1|7441.3|7446.6|7443.8|7446.6|7443.8|7443.6|7440.8|4
1625033490000|2021-06-30 06:11:30|7447.1|7444.3|7446.6|7443.8|7447.6|7444.8|7446.6|7443.8|9
1625033500000|2021-06-30 06:11:40|7447.1|7444.3|7446.6|7443.8|7447.1|7444.3|7446.6|7443.8|0
1625033510000|2021-06-30 06:11:50|7447.5|7444.7|7447.6|7444.8|7447.6|7444.8|7447.5|7444.7|2
1625033520000|2021-06-30 06:12:00|||||||||21
1625033530000|2021-06-30 06:12:10|||||||||3
1625033540000|2021-06-30 06:12:20|||||||||7
1625033560000|2021-06-30 06:12:40|||||||||4
1625033570000|2021-06-30 06:12:50|7446.1|7443.3|7446.6|7443.8|7446.6|7443.8|7446.1|7443.3|11
1625033580000|2021-06-30 06:13:00|7446.1|7443.3|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|1
1625033600000|2021-06-30 06:13:20|7445.1|7442.3|7445.6|7442.8|7445.6|7442.8|7445.1|7442.3|1
1625033610000|2021-06-30 06:13:30|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|0
1625033620000|2021-06-30 06:13:40|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|0
1625033630000|2021-06-30 06:13:50|||||||||1
1625033640000|2021-06-30 06:14:00|7445.6|7442.8|7444.6|7441.8|7445.6|7442.8|7444.6|7441.8|12
1625033650000|2021-06-30 06:14:10|||||||||1
1625033670000|2021-06-30 06:14:30|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|3
1625033680000|2021-06-30 06:14:40|7446.1|7443.3|7446.6|7443.8|7447.6|7444.8|7445.6|7442.8|10
1625033690000|2021-06-30 06:14:50|7447.6|7444.8|7446.6|7443.8|7447.6|7444.8|7446.6|7443.8|16
1625033700000|2021-06-30 06:15:00|7446.1|7443.3|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|11
1625033710000|2021-06-30 06:15:10|7445.1|7442.3|7445.6|7442.8|7445.6|7442.8|7445.1|7442.3|22
1625033720000|2021-06-30 06:15:20|7445.1|7442.3|7445.1|7442.3|7445.6|7442.8|7444.6|7441.8|1
1625033730000|2021-06-30 06:15:30|7445.6|7442.8|7444.1|7441.3|7445.6|7442.8|7444.1|7441.3|3
1625033740000|2021-06-30 06:15:40|7444.6|7441.8|7445.1|7442.3|7445.6|7442.8|7444.6|7441.8|10
1625033750000|2021-06-30 06:15:50|||||||||2
1625033760000|2021-06-30 06:16:00|7445.5|7442.7|7444.6|7441.8|7445.5|7442.7|7444.6|7441.8|1
1625033770000|2021-06-30 06:16:10|7443.6|7440.8|7445.1|7442.3|7445.1|7442.3|7443.6|7440.8|7
1625033780000|2021-06-30 06:16:20|7445.5|7442.7|7445.6|7442.8|7445.6|7442.8|7445.1|7442.3|0
1625033790000|2021-06-30 06:16:30|7447.1|7444.3|7446.1|7443.3|7447.1|7444.3|7446.1|7443.3|55
1625033800000|2021-06-30 06:16:40|7446.5|7443.7|7446.6|7443.8|7446.6|7443.8|7446.1|7443.3|0
1625033810000|2021-06-30 06:16:50|7447.1|7444.3|7446.1|7443.3|7447.6|7444.8|7446.1|7443.3|9
1625033820000|2021-06-30 06:17:00|7445.6|7442.8|7446.6|7443.8|7446.6|7443.8|7445.6|7442.8|9
1625033830000|2021-06-30 06:17:10|7446.1|7443.3|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|2
1625033860000|2021-06-30 06:17:40|7446.6|7443.8|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|6
1625033870000|2021-06-30 06:17:50|7446.6|7443.8|7446.1|7443.3|7446.6|7443.8|7446.1|7443.3|24
1625033880000|2021-06-30 06:18:00|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|0
1625033890000|2021-06-30 06:18:10|7446.1|7443.3|7446.6|7443.8|7446.6|7443.8|7446.1|7443.3|2
1625033900000|2021-06-30 06:18:20|7447.1|7444.3|7447.6|7444.8|7447.6|7444.8|7447.1|7444.3|4
1625033910000|2021-06-30 06:18:30|7448.1|7445.3|7448.1|7445.3|7448.6|7445.8|7447.6|7444.8|2
1625033920000|2021-06-30 06:18:40|7448.6|7445.8|7449.1|7446.3|7449.1|7446.3|7448.6|7445.8|0
1625033930000|2021-06-30 06:18:50|7448.6|7445.8|7450.1|7447.3|7450.5|7447.7|7448.6|7445.8|5
1625033940000|2021-06-30 06:19:00|7449.6|7446.8|7450.6|7447.8|7450.6|7447.8|7449.6|7446.8|2
1625033970000|2021-06-30 06:19:30|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|0
1625033980000|2021-06-30 06:19:40|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|0
1625034000000|2021-06-30 06:20:00|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|6
1625034010000|2021-06-30 06:20:10|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7
1625034030000|2021-06-30 06:20:30|||||||||5
1625034040000|2021-06-30 06:20:40|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|1
1625034070000|2021-06-30 06:21:10|7450.1|7447.3|7451.1|7448.3|7451.1|7448.3|7450.1|7447.3|15
1625034080000|2021-06-30 06:21:20|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|0
1625034090000|2021-06-30 06:21:30|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7450.6|7447.8|7
1625034100000|2021-06-30 06:21:40|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|0
1625034110000|2021-06-30 06:21:50|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7449.1|7446.3|16
1625034120000|2021-06-30 06:22:00|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|18
1625034130000|2021-06-30 06:22:10|7451.1|7448.3|7454.1|7451.3|7454.1|7451.3|7450.6|7447.8|27
1625034140000|2021-06-30 06:22:20|7453.6|7450.8|7454|7451.2|7454|7451.2|7453.6|7450.8|2
1625034150000|2021-06-30 06:22:30|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|34
1625034160000|2021-06-30 06:22:40|7454.6|7451.8|7454|7451.2|7454.6|7451.8|7454|7451.2|28
1625034180000|2021-06-30 06:23:00|7453.6|7450.8|7452.6|7449.8|7453.6|7450.8|7452.6|7449.8|0
1625034190000|2021-06-30 06:23:10|7452.5|7449.7|7452|7449.2|7452.5|7449.7|7451.6|7448.8|1
1625034200000|2021-06-30 06:23:20|7452.5|7449.7|7452.1|7449.3|7452.5|7449.7|7452|7449.2|1
1625034210000|2021-06-30 06:23:30|7452|7449.2|7452.5|7449.7|7452.5|7449.7|7452|7449.2|0
1625034220000|2021-06-30 06:23:40|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|1
1625034230000|2021-06-30 06:23:50|||||||||2
1625034240000|2021-06-30 06:24:00|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|3
1625034250000|2021-06-30 06:24:10|7450.6|7447.8|7451|7448.2|7451|7448.2|7450.6|7447.8|12
1625034260000|2021-06-30 06:24:20|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|0
1625034270000|2021-06-30 06:24:30|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|1
1625034280000|2021-06-30 06:24:40|7451.6|7448.8|7449.6|7446.8|7451.6|7448.8|7449.6|7446.8|14
1625034290000|2021-06-30 06:24:50|7450|7447.2|7450.6|7447.8|7450.6|7447.8|7450|7447.2|0
1625034300000|2021-06-30 06:25:00|7450.5|7447.7|7450|7447.2|7450.5|7447.7|7449.6|7446.8|1
1625034310000|2021-06-30 06:25:10|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|1
1625034320000|2021-06-30 06:25:20|7451.6|7448.8|7451.1|7448.3|7452|7449.2|7451.1|7448.3|55
1625034330000|2021-06-30 06:25:30|7451.6|7448.8|7451.6|7448.8|7452.6|7449.8|7450.6|7447.8|10
1625034340000|2021-06-30 06:25:40|7452|7449.2|7451.6|7448.8|7452|7449.2|7451.6|7448.8|4
1625034350000|2021-06-30 06:25:50|7452.5|7449.7|7452.6|7449.8|7452.6|7449.8|7452.5|7449.7|2
1625034360000|2021-06-30 06:26:00|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.1|7449.3|2
1625034380000|2021-06-30 06:26:20|7452.6|7449.8|7453|7450.2|7453|7450.2|7452.6|7449.8|0
1625034390000|2021-06-30 06:26:30|7452.6|7449.8|7452.6|7449.8|7453|7450.2|7452.6|7449.8|0
1625034400000|2021-06-30 06:26:40|7453|7450.2|7453|7450.2|7453|7450.2|7452.6|7449.8|11
1625034410000|2021-06-30 06:26:50|7453.5|7450.7|7454|7451.2|7454|7451.2|7453.5|7450.7|0
1625034420000|2021-06-30 06:27:00|7453.6|7450.8|7453|7450.2|7454|7451.2|7453|7450.2|5
1625034450000|2021-06-30 06:27:30|7452.6|7449.8|7452|7449.2|7452.6|7449.8|7452|7449.2|3
1625034460000|2021-06-30 06:27:40|7451.6|7448.8|7452.5|7449.7|7452.5|7449.7|7451|7448.2|15
1625034470000|2021-06-30 06:27:50|7453|7450.2|7453.1|7450.3|7453.5|7450.7|7453|7450.2|3
1625034480000|2021-06-30 06:28:00|7453|7450.2|7452.5|7449.7|7453|7450.2|7452.5|7449.7|0
1625034490000|2021-06-30 06:28:10|7452.1|7449.3|7452.5|7449.7|7452.6|7449.8|7452|7449.2|32
1625034500000|2021-06-30 06:28:20|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|2
1625034510000|2021-06-30 06:28:30|7451.6|7448.8|7451.6|7448.8|7452.1|7449.3|7451.5|7448.7|10
1625034520000|2021-06-30 06:28:40|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|2
1625034530000|2021-06-30 06:28:50|7451.6|7448.8|7452.1|7449.3|7454.5|7451.7|7451.6|7448.8|310
1625034540000|2021-06-30 06:29:00|7452.5|7449.7|7455|7452.2|7455|7452.2|7452.1|7449.3|49
1625034550000|2021-06-30 06:29:10|7454.6|7451.8|7455.5|7452.7|7455.5|7452.7|7454.6|7451.8|1
1625034560000|2021-06-30 06:29:20|7455|7452.2|7455.5|7452.7|7456.5|7453.7|7455|7452.2|71
1625034570000|2021-06-30 06:29:30|7455|7452.2|7456.5|7453.7|7456.5|7453.7|7455|7452.2|8
1625034580000|2021-06-30 06:29:40|7456|7453.2|7455.5|7452.7|7456|7453.2|7455.5|7452.7|0
1625034600000|2021-06-30 06:30:00|7456|7453.2|7456|7453.2|7456|7453.2|7455.5|7452.7|7
1625034610000|2021-06-30 06:30:10|7455.5|7452.7|7456|7453.2|7456|7453.2|7455.5|7452.7|2
1625034620000|2021-06-30 06:30:20|7455.5|7452.7|7455.5|7452.7|7456|7453.2|7455.5|7452.7|6
1625034630000|2021-06-30 06:30:30|7455|7452.2|7454.5|7451.7|7455.5|7452.7|7454|7451.2|5
1625034640000|2021-06-30 06:30:40|7454.6|7451.8|7455|7452.2|7455.5|7452.7|7454.5|7451.7|1
1625034660000|2021-06-30 06:31:00|7455.5|7452.7|7454.5|7451.7|7455.5|7452.7|7454|7451.2|5
1625034670000|2021-06-30 06:31:10|7455.5|7452.7|7455|7452.2|7455.5|7452.7|7454.5|7451.7|31
1625034690000|2021-06-30 06:31:30|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|0
1625034700000|2021-06-30 06:31:40|||||||||1
1625034710000|2021-06-30 06:31:50|7454.5|7451.7|7454.5|7451.7|7454.5|7451.7|7454|7451.2|18
1625034720000|2021-06-30 06:32:00|7454.6|7451.8|7455|7452.2|7455.5|7452.7|7454.6|7451.8|5
1625034730000|2021-06-30 06:32:10|7456|7453.2|7456|7453.2|7456|7453.2|7455.5|7452.7|11
1625034740000|2021-06-30 06:32:20|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|2
1625034750000|2021-06-30 06:32:30|7455.5|7452.7|7456|7453.2|7456|7453.2|7455.5|7452.7|1
1625034760000|2021-06-30 06:32:40|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|8
1625034770000|2021-06-30 06:32:50|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|22
1625034780000|2021-06-30 06:33:00|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|4
1625034790000|2021-06-30 06:33:10|7455.5|7452.7|7456|7453.2|7456|7453.2|7455.5|7452.7|2
1625034800000|2021-06-30 06:33:20|7455.5|7452.7|7455.5|7452.7|7456|7453.2|7455.5|7452.7|1
1625034820000|2021-06-30 06:33:40|7455|7452.2|7455.5|7452.7|7455.5|7452.7|7454.5|7451.7|8
1625034830000|2021-06-30 06:33:50|||||||||1
1625034840000|2021-06-30 06:34:00|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|8
1625034850000|2021-06-30 06:34:10|7455.5|7452.7|7456|7453.2|7456|7453.2|7455.5|7452.7|0
1625034860000|2021-06-30 06:34:20|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|1
1625034870000|2021-06-30 06:34:30|7456|7453.2|7456.5|7453.7|7456.5|7453.7|7456|7453.2|21
1625034880000|2021-06-30 06:34:40|7456|7453.2|7456.5|7453.7|7456.5|7453.7|7456|7453.2|0
1625034890000|2021-06-30 06:34:50|7457|7454.2|7457.5|7454.7|7457.5|7454.7|7457|7454.2|26
1625034900000|2021-06-30 06:35:00|||||||||1
1625034920000|2021-06-30 06:35:20|7457|7454.2|7456|7453.2|7457|7454.2|7454.5|7451.7|549
1625034930000|2021-06-30 06:35:30|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|0
1625034940000|2021-06-30 06:35:40|7454.5|7451.7|7454.5|7451.7|7454.5|7451.7|7454.5|7451.7|3
1625034950000|2021-06-30 06:35:50|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|5
1625034960000|2021-06-30 06:36:00|7454.5|7451.7|7454.5|7451.7|7455|7452.2|7454|7451.2|2
1625034970000|2021-06-30 06:36:10|7452.5|7449.7|7453.5|7450.7|7453.5|7450.7|7452.5|7449.7|1
1625034980000|2021-06-30 06:36:20|7454|7451.2|7454.5|7451.7|7454.5|7451.7|7454|7451.2|6
1625034990000|2021-06-30 06:36:30|7454.6|7451.8|7455.5|7452.7|7455.5|7452.7|7454.6|7451.8|1
1625035000000|2021-06-30 06:36:40|||||||||6
1625035010000|2021-06-30 06:36:50|7455|7452.2|7453.1|7450.3|7455|7452.2|7453.1|7450.1|83
1625035020000|2021-06-30 06:37:00|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7452.5|7449.7|22
1625035030000|2021-06-30 06:37:10|7453|7450.2|7452.5|7449.7|7453|7450.2|7452.5|7449.7|1
1625035050000|2021-06-30 06:37:30|7453|7450.2|7452|7449.2|7453|7450.2|7452|7449.2|4
1625035060000|2021-06-30 06:37:40|7452.5|7449.7|7452|7449.2|7452.5|7449.7|7451.5|7448.7|20
1625035070000|2021-06-30 06:37:50|7451.5|7448.7|7451.5|7448.7|7452|7449.2|7451.1|7448.3|0
1625035080000|2021-06-30 06:38:00|7452|7449.2|7451.5|7448.7|7452|7449.2|7451.5|7448.7|29
1625035090000|2021-06-30 06:38:10|7452|7449.2|7452|7449.2|7452|7449.2|7451.5|7448.7|5
1625035100000|2021-06-30 06:38:20|7452.1|7449.3|7453|7450.2|7453|7450.2|7452.1|7449.3|2
1625035110000|2021-06-30 06:38:30|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|0
1625035120000|2021-06-30 06:38:40|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|4
1625035130000|2021-06-30 06:38:50|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.5|7449.7|3
1625035140000|2021-06-30 06:39:00|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.5|7449.7|0
1625035150000|2021-06-30 06:39:10|7452|7449.2|7452.5|7449.7|7453|7450.2|7452|7449.2|11
1625035160000|2021-06-30 06:39:20|7453|7450.2|7453|7450.2|7453|7450.2|7452.5|7449.7|0
1625035170000|2021-06-30 06:39:30|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|3
1625035180000|2021-06-30 06:39:40|7453.6|7450.8|7453.5|7450.7|7454|7451.2|7453.5|7450.7|9
1625035190000|2021-06-30 06:39:50|7453|7450.2|7453|7450.2|7453|7450.2|7452.5|7449.7|3
1625035200000|2021-06-30 06:40:00|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.5|7449.7|1
1625035210000|2021-06-30 06:40:10|7452.5|7449.7|7451.5|7448.7|7452.5|7449.7|7451|7448.2|3
1625035220000|2021-06-30 06:40:20|7451|7448.2|7451|7448.2|7451.5|7448.7|7451|7448.2|1
1625035230000|2021-06-30 06:40:30|7451.1|7448.3|7451.5|7448.7|7451.5|7448.7|7451.1|7448.3|8
1625035240000|2021-06-30 06:40:40|7451.1|7448.3|7451.5|7448.7|7451.5|7448.7|7451.1|7448.3|0
1625035250000|2021-06-30 06:40:50|7451.1|7448.3|7451.1|7448.3|7451.5|7448.7|7451.1|7448.3|0
1625035260000|2021-06-30 06:41:00|7451.5|7448.7|7451.5|7448.7|7452|7449.2|7451.1|7448.3|7
1625035270000|2021-06-30 06:41:10|7451|7448.2|7450.6|7447.8|7451|7448.2|7450.6|7447.8|1
1625035280000|2021-06-30 06:41:20|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|3
1625035290000|2021-06-30 06:41:30|||||||||9
1625035300000|2021-06-30 06:41:40|7451|7448.2|7450.5|7447.7|7451|7448.2|7450.5|7447.7|10
1625035310000|2021-06-30 06:41:50|7449.6|7446.8|7450.5|7447.7|7450.5|7447.7|7449.6|7446.8|20
1625035320000|2021-06-30 06:42:00|7450.1|7447.3|7449.5|7446.7|7450.1|7447.3|7449.5|7446.7|3
1625035330000|2021-06-30 06:42:10|7450|7447.2|7449|7446.2|7450.5|7447.7|7449|7446.2|13
1625035340000|2021-06-30 06:42:20|7448.5|7445.7|7447.5|7444.7|7448.5|7445.7|7447.5|7444.7|3
1625035350000|2021-06-30 06:42:30|7447|7444.2|7445.6|7442.8|7447.5|7444.7|7445.6|7442.8|64
1625035360000|2021-06-30 06:42:40|||||||||10
1625035370000|2021-06-30 06:42:50|7446|7443.2|7446.5|7443.7|7447|7444.2|7446|7443.2|9
1625035380000|2021-06-30 06:43:00|7446.6|7443.8|7449.5|7446.7|7449.5|7446.7|7446.6|7443.8|19
1625035390000|2021-06-30 06:43:10|7449|7446.2|7449|7446.2|7450|7447.2|7449|7446.2|12
1625035400000|2021-06-30 06:43:20|7448.5|7445.7|7448|7445.2|7448.5|7445.7|7447.5|7444.7|5
1625035410000|2021-06-30 06:43:30|7447.5|7444.7|7449|7446.2|7449|7446.2|7447.5|7444.7|7
1625035420000|2021-06-30 06:43:40|7448.5|7445.7|7449|7446.2|7449|7446.2|7448.5|7445.7|2
1625035430000|2021-06-30 06:43:50|7448.5|7445.7|7448.5|7445.7|7449|7446.2|7448.5|7445.7|17
1625035440000|2021-06-30 06:44:00|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7449|7446.2|0
1625035450000|2021-06-30 06:44:10|7448.5|7445.7|7449|7446.2|7449|7446.2|7448.5|7445.7|28
1625035470000|2021-06-30 06:44:30|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.1|7446.3|0
1625035480000|2021-06-30 06:44:40|7449.1|7446.3|7449|7446.2|7449.5|7446.7|7449|7446.2|9
1625035490000|2021-06-30 06:44:50|7448.5|7445.7|7449.5|7446.7|7450|7447.2|7448.1|7445.3|7
1625035500000|2021-06-30 06:45:00|7450|7447.2|7450|7447.2|7450|7447.2|7448.6|7445.8|13
1625035520000|2021-06-30 06:45:20|7450.5|7447.7|7450|7447.2|7450.5|7447.7|7450|7447.2|28
1625035530000|2021-06-30 06:45:30|7450.5|7447.7|7449|7446.2|7450.5|7447.7|7449|7446.2|7
1625035540000|2021-06-30 06:45:40|7448.5|7445.7|7448|7445.2|7448.5|7445.7|7448|7445.2|7
1625035550000|2021-06-30 06:45:50|7447.5|7444.7|7448.5|7445.7|7449|7446.2|7447.5|7444.7|6
1625035560000|2021-06-30 06:46:00|7449|7446.2|7448|7445.2|7449.5|7446.7|7448|7445.2|2
1625035570000|2021-06-30 06:46:10|7448.5|7445.7|7448|7445.2|7448.5|7445.7|7448|7445.2|6
1625035580000|2021-06-30 06:46:20|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|1
1625035590000|2021-06-30 06:46:30|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7448|7445.2|3
1625035600000|2021-06-30 06:46:40|||||||||3
1625035610000|2021-06-30 06:46:50|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.1|7445.3|1
1625035620000|2021-06-30 06:47:00|7448|7445.2|7447.5|7444.7|7448|7445.2|7447|7444.2|42
1625035630000|2021-06-30 06:47:10|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|2
1625035640000|2021-06-30 06:47:20|7447.5|7444.7|7447.6|7444.8|7448|7445.2|7447.5|7444.7|5
1625035650000|2021-06-30 06:47:30|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|3
1625035660000|2021-06-30 06:47:40|7448|7445.2|7448|7445.2|7448.5|7445.7|7448|7445.2|41
1625035670000|2021-06-30 06:47:50|7448.1|7444.1|7447|7444.2|7448.1|7444.7|7447|7444.1|35
1625035680000|2021-06-30 06:48:00|7447.5|7444.7|7448.5|7445.7|7448.5|7445.7|7447.5|7444.7|7
1625035690000|2021-06-30 06:48:10|7448.6|7445.8|7449.5|7446.7|7450|7447.2|7448.6|7445.8|14
1625035700000|2021-06-30 06:48:20|7450|7447.2|7451|7448.2|7451|7448.2|7450|7447.2|31
1625035710000|2021-06-30 06:48:30|7450.5|7447.7|7451|7448.2|7451|7448.2|7450.5|7447.7|0
1625035720000|2021-06-30 06:48:40|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|0
1625035730000|2021-06-30 06:48:50|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|3
1625035740000|2021-06-30 06:49:00|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|4
1625035750000|2021-06-30 06:49:10|7451|7448.2|7452.5|7449.7|7452.5|7449.7|7451|7448.2|6
1625035760000|2021-06-30 06:49:20|7453|7450.2|7452|7449.2|7453|7450.2|7451.5|7448.7|4
1625035770000|2021-06-30 06:49:30|7452.5|7449.7|7451.5|7448.7|7452.5|7449.7|7451.5|7448.7|3
1625035780000|2021-06-30 06:49:40|7452|7449.2|7452.5|7449.7|7452.5|7449.7|7452|7449.2|1
1625035790000|2021-06-30 06:49:50|7453|7450.2|7452.5|7449.7|7453|7450.2|7452.5|7449.7|1
1625035800000|2021-06-30 06:50:00|7452|7449.2|7452.5|7449.7|7453|7450.2|7452|7449.2|2
1625035810000|2021-06-30 06:50:10|7453|7450.2|7453.5|7450.7|7453.5|7450.7|7452.5|7449.7|4
1625035820000|2021-06-30 06:50:20|||||||||18
1625035840000|2021-06-30 06:50:40|||||||||1
1625035850000|2021-06-30 06:50:50|7454|7451.2|7454.5|7451.7|7454.5|7451.7|7454|7451.2|6
1625035860000|2021-06-30 06:51:00|7455|7452.2|7454.5|7451.7|7456|7453.2|7454.5|7451.7|8
1625035880000|2021-06-30 06:51:20|||||||||6
1625035890000|2021-06-30 06:51:30|7455|7452.2|7454.5|7451.7|7455|7452.2|7453.5|7450.7|8
1625035900000|2021-06-30 06:51:40|7454|7451.2|7453.5|7450.7|7454|7451.2|7453|7450.2|0
1625035910000|2021-06-30 06:51:50|7453|7450.2|7452.5|7449.7|7453.5|7450.7|7452.5|7449.7|17
1625035920000|2021-06-30 06:52:00|7453|7450.2|7453.5|7450.7|7453.5|7450.7|7453|7450.2|3
1625035930000|2021-06-30 06:52:10|7453|7450.2|7453.5|7450.7|7453.5|7450.7|7452.5|7449.7|17
1625035940000|2021-06-30 06:52:20|||||||||1
1625035950000|2021-06-30 06:52:30|7454|7451.2|7454.5|7451.7|7454.5|7451.7|7454|7451.2|7
1625035960000|2021-06-30 06:52:40|7454|7451.2|7452.5|7449.7|7454.5|7451.7|7452|7449.2|4
1625035970000|2021-06-30 06:52:50|7452|7449.2|7452.5|7449.7|7452.5|7449.7|7452|7449.2|10
1625035980000|2021-06-30 06:53:00|7453|7450.2|7453.5|7450.7|7453.5|7450.7|7453|7450.2|11
1625035990000|2021-06-30 06:53:10|7454|7451.2|7454|7451.2|7454|7451.2|7453.5|7450.7|29
1625036000000|2021-06-30 06:53:20|7453.5|7450.7|7454|7451.2|7454.5|7451.7|7453.5|7450.7|11
1625036010000|2021-06-30 06:53:30|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453|7450.2|6
1625036020000|2021-06-30 06:53:40|7453|7450.2|7452.5|7449.7|7453|7450.2|7452.5|7449.7|0
1625036030000|2021-06-30 06:53:50|7451.6|7448.8|7451.5|7448.7|7452.5|7449.7|7451.5|7448.7|8
1625036040000|2021-06-30 06:54:00|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.5|7449.7|3
1625036050000|2021-06-30 06:54:10|7452.5|7449.7|7451.5|7448.7|7452.5|7449.7|7451.5|7448.7|1
1625036060000|2021-06-30 06:54:20|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|4
1625036070000|2021-06-30 06:54:30|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|6
1625036080000|2021-06-30 06:54:40|7451|7448.2|7451|7448.2|7451.5|7448.7|7451|7448.2|1
1625036090000|2021-06-30 06:54:50|7449.5|7446.7|7448.5|7445.7|7449.5|7446.7|7448.5|7445.7|145
1625036100000|2021-06-30 06:55:00|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7448.5|7445.7|13
1625036110000|2021-06-30 06:55:10|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|14
1625036120000|2021-06-30 06:55:20|||||||||5
1625036150000|2021-06-30 06:55:50|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|75
1625036160000|2021-06-30 06:56:00|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7449|7446.2|1
1625036170000|2021-06-30 06:56:10|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7449|7446.2|0
1625036180000|2021-06-30 06:56:20|7450|7447.2|7449.5|7446.7|7450|7447.2|7449.5|7446.7|5
1625036190000|2021-06-30 06:56:30|7448.6|7445.8|7447.5|7444.7|7448.6|7445.8|7446.5|7443.7|41
1625036200000|2021-06-30 06:56:40|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7447|7444.2|32
1625036210000|2021-06-30 06:56:50|7449.5|7446.7|7449|7446.2|7449.5|7446.7|7449|7446.2|2
1625036220000|2021-06-30 06:57:00|7449.5|7446.7|7448.5|7445.7|7449.5|7446.7|7448.5|7445.7|5
1625036230000|2021-06-30 06:57:10|7448|7445.2|7447|7444.2|7448|7445.2|7446.5|7443.7|22
1625036240000|2021-06-30 06:57:20|7447.5|7444.7|7446.5|7443.7|7447.5|7444.7|7445.5|7442.7|3
1625036250000|2021-06-30 06:57:30|7446|7443.2|7446|7443.2|7446.5|7443.7|7445.5|7442.7|2
1625036260000|2021-06-30 06:57:40|7445.5|7442.7|7446|7443.2|7446|7443.2|7445.5|7442.7|1
1625036270000|2021-06-30 06:57:50|7445|7442.2|7446|7443.2|7446.5|7443.7|7444.5|7441.7|18
1625036280000|2021-06-30 06:58:00|7446.5|7443.7|7445|7442.2|7446.5|7443.7|7445|7442.2|14
1625036290000|2021-06-30 06:58:10|7444.5|7441.7|7445|7442.2|7445|7442.2|7444.5|7441.7|0
1625036300000|2021-06-30 06:58:20|7444.5|7441.7|7443.5|7440.7|7445|7442.2|7443.5|7440.7|26
1625036310000|2021-06-30 06:58:30|7444|7441.2|7445|7442.2|7445|7442.2|7443.5|7440.7|9
1625036320000|2021-06-30 06:58:40|7445.5|7442.7|7445|7442.2|7445.5|7442.7|7444|7441.2|9
1625036330000|2021-06-30 06:58:50|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444|7441.2|1
1625036340000|2021-06-30 06:59:00|7445|7442.2|7445|7442.2|7445.5|7442.7|7445|7442.2|6
1625036350000|2021-06-30 06:59:10|7444.5|7441.7|7442.5|7439.7|7445|7442.2|7441.5|7438.7|395
1625036360000|2021-06-30 06:59:20|7442|7439.2|7443|7440.2|7443|7440.2|7441.5|7438.7|25
1625036370000|2021-06-30 06:59:30|7442.5|7439.7|7445|7442.2|7445|7442.2|7442.5|7439.7|24
1625036380000|2021-06-30 06:59:40|7444.5|7441.7|7442|7439.2|7445|7442.2|7441.5|7438.7|32
1625036390000|2021-06-30 06:59:50|7442.5|7439.7|7443.5|7440.7|7443.5|7440.7|7442.5|7439.7|5
1625036400000|2021-06-30 07:00:00|7442.5|7439.7|7444.5|7441.7|7444.5|7441.7|7442.5|7439.7|9
1625036410000|2021-06-30 07:00:10|7443.5|7440.7|7443.5|7440.7|7444|7441.2|7443.5|7440.7|8
1625036420000|2021-06-30 07:00:20|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7443|7440.2|3
1625036430000|2021-06-30 07:00:30|7443|7440.2|7443|7440.2|7443|7440.2|7443|7440.2|2
1625036440000|2021-06-30 07:00:40|||||||||25
1625036450000|2021-06-30 07:00:50|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|22
1625036460000|2021-06-30 07:01:00|7444|7441.2|7446|7443.2|7446|7443.2|7444|7441.2|58
1625036470000|2021-06-30 07:01:10|7446.5|7443.7|7447.5|7444.7|7447.5|7444.7|7446.5|7443.7|17
1625036480000|2021-06-30 07:01:20|||||||||10
1625036490000|2021-06-30 07:01:30|7448.5|7445.7|7450|7447.2|7450|7447.2|7448.5|7445.7|47
1625036500000|2021-06-30 07:01:40|7449.5|7446.7|7451.5|7448.7|7452|7449.2|7449.5|7446.7|89
1625036510000|2021-06-30 07:01:50|7450.5|7447.7|7450.5|7447.7|7451|7448.2|7450|7447.2|5
1625036520000|2021-06-30 07:02:00|7451|7448.2|7450.5|7447.7|7451.5|7448.7|7450.5|7447.7|5
1625036530000|2021-06-30 07:02:10|7450|7447.2|7449.5|7446.7|7450.5|7447.7|7449|7446.2|8
1625036540000|2021-06-30 07:02:20|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|1
1625036550000|2021-06-30 07:02:30|||||||||1
1625036560000|2021-06-30 07:02:40|7448|7445.2|7447.5|7444.7|7448|7445.2|7447|7444.2|2
1625036580000|2021-06-30 07:03:00|7448|7445.2|7449.5|7446.7|7449.5|7446.7|7448|7445.2|9
1625036590000|2021-06-30 07:03:10|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7
1625036600000|2021-06-30 07:03:20|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7448|7445.2|6
1625036610000|2021-06-30 07:03:30|7447.5|7444.7|7445.5|7442.7|7447.5|7444.7|7445|7442.2|41
1625036620000|2021-06-30 07:03:40|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|27
1625036630000|2021-06-30 07:03:50|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|1
1625036640000|2021-06-30 07:04:00|7447|7444.2|7446.5|7443.7|7447.5|7444.7|7446.5|7443.7|16
1625036650000|2021-06-30 07:04:10|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7443.5|7440.7|15
1625036660000|2021-06-30 07:04:20|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7444|7441.2|1
1625036670000|2021-06-30 07:04:30|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|2
1625036680000|2021-06-30 07:04:40|7443.5|7440.7|7444|7441.2|7444|7441.2|7443.5|7440.7|2
1625036690000|2021-06-30 07:04:50|7443.5|7440.7|7444|7441.2|7444.5|7441.7|7443.5|7440.7|3
1625036700000|2021-06-30 07:05:00|7443.5|7440.7|7442|7439.2|7443.5|7440.7|7441.5|7438.7|10
1625036710000|2021-06-30 07:05:10|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7441.5|7438.7|7
1625036720000|2021-06-30 07:05:20|7442.5|7439.7|7441|7438.2|7442.5|7439.7|7441|7438.2|5
1625036730000|2021-06-30 07:05:30|7440.5|7437.7|7442|7439.2|7442|7439.2|7440.5|7437.7|54
1625036740000|2021-06-30 07:05:40|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442|7439.2|2
1625036750000|2021-06-30 07:05:50|||||||||1
1625036760000|2021-06-30 07:06:00|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|14
1625036780000|2021-06-30 07:06:20|7444.5|7441.7|7445.5|7442.7|7446|7443.2|7444.5|7441.7|17
1625036800000|2021-06-30 07:06:40|7446.5|7443.7|7446.5|7443.7|7447|7444.2|7446.5|7443.7|5
1625036810000|2021-06-30 07:06:50|7447|7444.2|7441.5|7438.7|7447.5|7444.7|7441|7438.2|309
1625036820000|2021-06-30 07:07:00|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7442|7439.2|0
1625036830000|2021-06-30 07:07:10|7442|7439.2|7442|7439.2|7442|7439.2|7442|7439.2|4
1625036840000|2021-06-30 07:07:20|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441|7438.2|16
1625036860000|2021-06-30 07:07:40|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|5
1625036870000|2021-06-30 07:07:50|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|5
1625036880000|2021-06-30 07:08:00|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|31
1625036890000|2021-06-30 07:08:10|7441.5|7438.7|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|6
1625036910000|2021-06-30 07:08:30|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|13
1625036920000|2021-06-30 07:08:40|||||||||2
1625036930000|2021-06-30 07:08:50|||||||||7
1625036950000|2021-06-30 07:09:10|7442|7439.2|7441.5|7438.7|7442.5|7439.7|7441.5|7438.7|13
1625036960000|2021-06-30 07:09:20|7442|7439.2|7441.5|7438.7|7442|7439.2|7441.5|7438.7|5
1625036970000|2021-06-30 07:09:30|7441|7438.2|7439|7436.2|7441|7438.2|7439|7436.2|26
1625036980000|2021-06-30 07:09:40|7438.6|7435.8|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|5
1625036990000|2021-06-30 07:09:50|7440.5|7437.7|7441|7438.2|7441.5|7438.7|7440|7437.2|11
1625037000000|2021-06-30 07:10:00|7440.5|7437.7|7439.5|7436.7|7440.5|7437.7|7439.5|7436.7|3
1625037010000|2021-06-30 07:10:10|7438.5|7435.7|7439|7436.2|7439|7436.2|7438.5|7435.7|46
1625037020000|2021-06-30 07:10:20|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|8
1625037030000|2021-06-30 07:10:30|7439|7436.2|7439|7436.2|7439|7436.2|7438.5|7435.7|17
1625037040000|2021-06-30 07:10:40|7439.5|7436.7|7439.5|7436.7|7440|7437.2|7439.5|7436.7|13
1625037050000|2021-06-30 07:10:50|7440|7437.2|7439.5|7436.7|7440|7437.2|7439.5|7436.7|36
1625037060000|2021-06-30 07:11:00|7439|7436.2|7440.5|7437.7|7441|7438.2|7438.5|7435.7|60
1625037070000|2021-06-30 07:11:10|7441|7438.2|7441.5|7438.7|7441.5|7438.7|7440.5|7437.7|17
1625037080000|2021-06-30 07:11:20|7441|7438.2|7440.5|7437.7|7441.5|7438.7|7440.5|7437.7|11
1625037090000|2021-06-30 07:11:30|7440|7437.2|7440.5|7437.7|7440.5|7437.7|7440|7437.2|12
1625037100000|2021-06-30 07:11:40|7440|7437.2|7440|7437.2|7440|7437.2|7440|7437.2|3
1625037110000|2021-06-30 07:11:50|7440.5|7437.7|7438.5|7435.7|7440.5|7437.7|7438.5|7435.7|35
1625037120000|2021-06-30 07:12:00|7437.5|7434.7|7438|7435.2|7438|7435.2|7437.5|7434.7|87
1625037130000|2021-06-30 07:12:10|7438.5|7435.7|7438.5|7435.7|7439|7436.2|7438.5|7435.7|35
1625037140000|2021-06-30 07:12:20|7439|7436.2|7439.5|7436.7|7439.5|7436.7|7439|7436.2|175
1625037150000|2021-06-30 07:12:30|||||||||22
1625037160000|2021-06-30 07:12:40|7439|7436.2|7439|7436.2|7439.5|7436.7|7438.5|7435.7|10
1625037170000|2021-06-30 07:12:50|7438.5|7435.7|7438|7435.2|7438.5|7435.7|7438|7435.2|152
1625037180000|2021-06-30 07:13:00|7437.5|7434.7|7438|7435.2|7438.5|7435.7|7437.5|7434.7|157
1625037190000|2021-06-30 07:13:10|7438.5|7435.7|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|12
1625037200000|2021-06-30 07:13:20|7437|7434.2|7437.5|7434.7|7437.5|7434.7|7437|7434.2|3
1625037210000|2021-06-30 07:13:30|7438|7435.2|7439|7436.2|7439|7436.2|7438|7435.2|20
1625037220000|2021-06-30 07:13:40|7438.5|7435.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|7
1625037230000|2021-06-30 07:13:50|7439|7436.2|7439|7436.2|7439|7436.2|7439|7436.2|7
1625037240000|2021-06-30 07:14:00|7438.5|7435.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|7
1625037250000|2021-06-30 07:14:10|7438.5|7435.7|7436.5|7433.7|7439|7436.2|7436.5|7433.7|58
1625037260000|2021-06-30 07:14:20|7436|7433.2|7436|7433.2|7436|7433.2|7436|7433.2|10
1625037270000|2021-06-30 07:14:30|7436.5|7433.7|7437|7434.2|7437|7434.2|7436.5|7433.7|4
1625037280000|2021-06-30 07:14:40|7436.5|7433.7|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|12
1625037290000|2021-06-30 07:14:50|7437|7434.2|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|0
1625037300000|2021-06-30 07:15:00|7437|7434.2|7437|7434.2|7437|7434.2|7436.5|7433.7|8
1625037310000|2021-06-30 07:15:10|7436.5|7433.7|7436|7433.2|7437.5|7434.7|7436|7433.2|30
1625037320000|2021-06-30 07:15:20|7436.5|7433.7|7435.5|7432.7|7436.5|7433.7|7435|7432.2|84
1625037330000|2021-06-30 07:15:30|7436|7433.2|7436|7433.2|7436.5|7433.7|7436|7433.2|8
1625037340000|2021-06-30 07:15:40|7435.5|7432.7|7436.5|7433.7|7436.5|7433.7|7435.5|7432.7|7
1625037350000|2021-06-30 07:15:50|7437|7434.2|7436.5|7433.7|7437|7434.2|7436.5|7433.7|3
1625037360000|2021-06-30 07:16:00|7436|7433.2|7435.5|7432.7|7436|7433.2|7435.5|7432.7|6
1625037370000|2021-06-30 07:16:10|||||||||2
1625037380000|2021-06-30 07:16:20|7436|7433.2|7436|7433.2|7436|7433.2|7436|7433.2|2
1625037390000|2021-06-30 07:16:30|7435.5|7432.7|7436.5|7433.7|7436.5|7433.7|7435.5|7432.7|1
1625037410000|2021-06-30 07:16:50|7438|7435.2|7438|7435.2|7438|7435.2|7437.5|7434.7|27
1625037420000|2021-06-30 07:17:00|7437.5|7434.7|7438.5|7435.7|7439|7436.2|7437.5|7434.7|5
1625037430000|2021-06-30 07:17:10|7439|7436.2|7439.5|7436.7|7439.5|7436.7|7439|7436.2|4
1625037440000|2021-06-30 07:17:20|7440|7437.2|7439.5|7436.7|7440|7437.2|7439.5|7436.7|14
1625037450000|2021-06-30 07:17:30|7439|7436.2|7439.5|7436.7|7439.5|7436.7|7439|7436.2|8
1625037460000|2021-06-30 07:17:40|||||||||3
1625037470000|2021-06-30 07:17:50|7440|7437.2|7439.5|7436.7|7440.5|7437.7|7439.5|7436.7|8
1625037480000|2021-06-30 07:18:00|7440|7437.2|7439.5|7436.7|7440.5|7437.7|7439.5|7436.7|5
1625037490000|2021-06-30 07:18:10|7440|7437.2|7441.5|7438.7|7441.5|7438.7|7440|7437.2|18
1625037500000|2021-06-30 07:18:20|||||||||31
1625037510000|2021-06-30 07:18:30|7442|7439.2|7443.5|7440.7|7443.5|7440.7|7442|7439.2|17
1625037520000|2021-06-30 07:18:40|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|3
1625037530000|2021-06-30 07:18:50|||||||||3
1625037540000|2021-06-30 07:19:00|||||||||3
1625037550000|2021-06-30 07:19:10|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443|7440.2|11
1625037560000|2021-06-30 07:19:20|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|6
1625037570000|2021-06-30 07:19:30|7445|7442.2|7444.5|7441.7|7445|7442.2|7444.5|7441.7|1
1625037580000|2021-06-30 07:19:40|7445|7442.2|7446.5|7443.7|7446.5|7443.7|7445|7442.2|11
1625037590000|2021-06-30 07:19:50|7447|7444.2|7446|7443.2|7447.5|7444.7|7446|7443.2|18
1625037600000|2021-06-30 07:20:00|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|0
1625037610000|2021-06-30 07:20:10|7447.4|7444.6|7448.5|7445.7|7448.5|7445.7|7447.4|7444.6|21
1625037620000|2021-06-30 07:20:20|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|19
1625037630000|2021-06-30 07:20:30|7448|7445.2|7447.5|7444.7|7448.5|7445.7|7447.5|7444.7|7
1625037640000|2021-06-30 07:20:40|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7448|7445.2|1
1625037650000|2021-06-30 07:20:50|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|4
1625037660000|2021-06-30 07:21:00|7449|7446.2|7447.5|7444.7|7449.5|7446.7|7447.5|7444.7|5
1625037670000|2021-06-30 07:21:10|7448|7445.2|7448|7445.2|7448.5|7445.7|7447.5|7444.7|5
1625037680000|2021-06-30 07:21:20|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448|7445.2|2
1625037690000|2021-06-30 07:21:30|7449|7446.2|7449|7446.2|7449.5|7446.7|7449|7446.2|4
1625037700000|2021-06-30 07:21:40|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|3
1625037710000|2021-06-30 07:21:50|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7448.5|7445.7|7
1625037720000|2021-06-30 07:22:00|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|7
1625037730000|2021-06-30 07:22:10|7449.5|7446.7|7448.5|7445.7|7449.5|7446.7|7448.5|7445.7|7
1625037740000|2021-06-30 07:22:20|7449.5|7446.7|7448.5|7445.7|7449.5|7446.7|7447.1|7444.3|143
1625037750000|2021-06-30 07:22:30|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7448|7445.2|9
1625037760000|2021-06-30 07:22:40|7448|7445.2|7447.5|7444.7|7448|7445.2|7447.5|7444.7|5
1625037770000|2021-06-30 07:22:50|7446.6|7443.8|7446.5|7443.7|7447|7444.2|7445.5|7442.7|23
1625037780000|2021-06-30 07:23:00|7446|7443.2|7446.5|7443.7|7446.5|7443.7|7446|7443.2|4
1625037790000|2021-06-30 07:23:10|7446|7443.2|7445.5|7442.7|7446|7443.2|7445.5|7442.7|6
1625037800000|2021-06-30 07:23:20|||||||||7
1625037810000|2021-06-30 07:23:30|||||||||5
1625037820000|2021-06-30 07:23:40|||||||||2
1625037830000|2021-06-30 07:23:50|7445|7442.2|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|9
1625037840000|2021-06-30 07:24:00|7445.5|7442.7|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|14
1625037850000|2021-06-30 07:24:10|||||||||3
1625037860000|2021-06-30 07:24:20|||||||||4
1625037870000|2021-06-30 07:24:30|7445.5|7442.7|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|43
1625037880000|2021-06-30 07:24:40|7444|7441.2|7443.5|7440.7|7444|7441.2|7443.5|7440.7|14
1625037890000|2021-06-30 07:24:50|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7443|7440.2|0
1625037900000|2021-06-30 07:25:00|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7443|7440.2|4
1625037910000|2021-06-30 07:25:10|7443|7440.2|7442.5|7439.7|7443|7440.2|7442.5|7439.7|9
1625037920000|2021-06-30 07:25:20|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7442|7439.2|0
1625037930000|2021-06-30 07:25:30|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|22
1625037940000|2021-06-30 07:25:40|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|10
1625037950000|2021-06-30 07:25:50|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|3
1625037970000|2021-06-30 07:26:10|||||||||11
1625037980000|2021-06-30 07:26:20|7446|7443.2|7445.5|7442.7|7446|7443.2|7445.5|7442.7|22
1625037990000|2021-06-30 07:26:30|7445|7442.2|7443.5|7440.7|7445|7442.2|7442.5|7439.7|50
1625038000000|2021-06-30 07:26:40|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7442.5|7439.7|23
1625038010000|2021-06-30 07:26:50|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7442|7439.2|69
1625038020000|2021-06-30 07:27:00|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442|7439.2|13
1625038030000|2021-06-30 07:27:10|||||||||3
1625038040000|2021-06-30 07:27:20|7442|7439.2|7442|7439.2|7442|7439.2|7441.5|7438.7|10
1625038050000|2021-06-30 07:27:30|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|0
1625038060000|2021-06-30 07:27:40|7442|7439.2|7441|7438.2|7442|7439.2|7441|7438.2|5
1625038070000|2021-06-30 07:27:50|7441.5|7438.7|7439.5|7436.7|7441.5|7438.7|7439.5|7436.7|12
1625038080000|2021-06-30 07:28:00|7440|7437.2|7440|7437.2|7440|7437.2|7440|7437.2|4
1625038090000|2021-06-30 07:28:10|7440.5|7437.7|7439.5|7436.7|7440.5|7437.7|7439.5|7436.7|9
1625038100000|2021-06-30 07:28:20|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|44
1625038110000|2021-06-30 07:28:30|7439|7436.2|7440.5|7437.7|7440.5|7437.7|7439|7436.2|42
1625038120000|2021-06-30 07:28:40|7442|7439.2|7441.5|7438.7|7442|7439.2|7441|7438.2|18
1625038130000|2021-06-30 07:28:50|7442|7439.2|7442|7439.2|7442.5|7439.7|7442|7439.2|16
1625038140000|2021-06-30 07:29:00|7441.5|7438.7|7443.5|7440.7|7443.5|7440.7|7441.5|7438.7|5
1625038150000|2021-06-30 07:29:10|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7444|7441.2|5
1625038160000|2021-06-30 07:29:20|7444|7441.2|7443.5|7440.7|7444|7441.2|7443.5|7440.7|4
1625038170000|2021-06-30 07:29:30|7444|7441.2|7443.5|7440.7|7444|7441.2|7443.5|7440.7|0
1625038180000|2021-06-30 07:29:40|7443|7440.2|7443|7440.2|7443.5|7440.7|7442|7439.2|230
1625038190000|2021-06-30 07:29:50|7442.5|7439.7|7443|7440.2|7443|7440.2|7442.5|7439.7|3
1625038200000|2021-06-30 07:30:00|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|0
1625038210000|2021-06-30 07:30:10|7444|7441.2|7441.5|7438.7|7444|7441.2|7441.5|7438.7|11
1625038220000|2021-06-30 07:30:20|7442|7439.2|7440.5|7437.7|7442|7439.2|7440|7437.2|101
1625038230000|2021-06-30 07:30:30|||||||||3
1625038240000|2021-06-30 07:30:40|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|9
1625038250000|2021-06-30 07:30:50|7438.5|7435.7|7439|7436.2|7439|7436.2|7438.5|7435.7|2
1625038260000|2021-06-30 07:31:00|7438.5|7435.7|7436.5|7433.7|7438.5|7435.7|7436.5|7433.7|135
1625038270000|2021-06-30 07:31:10|7435.5|7432.7|7435.5|7432.7|7436.5|7433.7|7435.5|7432.7|29
1625038280000|2021-06-30 07:31:20|7436.5|7433.7|7435.5|7432.7|7436.5|7433.7|7434.5|7431.7|60
1625038290000|2021-06-30 07:31:30|7436.5|7433.7|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|47
1625038300000|2021-06-30 07:31:40|7437.9|7435.1|7436.5|7433.7|7437.9|7435.1|7436.5|7433.7|9
1625038330000|2021-06-30 07:32:10|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|5
1625038340000|2021-06-30 07:32:20|7436|7433.2|7435.5|7432.7|7436|7433.2|7435.5|7432.7|13
1625038350000|2021-06-30 07:32:30|7434.5|7431.7|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|13
1625038360000|2021-06-30 07:32:40|7435|7432.2|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|4
1625038370000|2021-06-30 07:32:50|7436|7433.2|7435.5|7432.7|7436|7433.2|7435.5|7432.7|2
1625038380000|2021-06-30 07:33:00|7436|7433.2|7436|7433.2|7436.5|7433.7|7435.5|7432.7|25
1625038390000|2021-06-30 07:33:10|7435.5|7432.7|7436|7433.2|7436|7433.2|7435.5|7432.7|4
1625038400000|2021-06-30 07:33:20|7435.5|7432.7|7435|7432.2|7435.5|7432.7|7434.5|7431.7|4
1625038410000|2021-06-30 07:33:30|7435.5|7432.7|7434.5|7431.7|7435.5|7432.7|7434.5|7431.7|32
1625038420000|2021-06-30 07:33:40|||||||||2
1625038430000|2021-06-30 07:33:50|7435|7432.2|7434.5|7431.7|7435|7432.2|7434.5|7431.7|6
1625038440000|2021-06-30 07:34:00|7434|7431.2|7434|7431.2|7434.5|7431.7|7434|7431.2|5
1625038450000|2021-06-30 07:34:10|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|56
1625038460000|2021-06-30 07:34:20|7434|7431.2|7435.5|7432.7|7435.5|7432.7|7433.5|7430.7|78
1625038470000|2021-06-30 07:34:30|7435|7432.2|7435|7432.2|7435.5|7432.7|7433.5|7430.7|594
1625038480000|2021-06-30 07:34:40|7434.5|7431.7|7435|7432.2|7435.5|7432.7|7434.5|7431.7|114
1625038490000|2021-06-30 07:34:50|7435.5|7432.7|7436|7433.2|7436|7433.2|7435.5|7432.7|161
1625038500000|2021-06-30 07:35:00|7436.5|7433.7|7436.5|7433.7|7437.4|7434.6|7436.5|7433.7|1
1625038510000|2021-06-30 07:35:10|||||||||37
1625038520000|2021-06-30 07:35:20|7437|7434.2|7437|7434.2|7437|7434.2|7436.5|7433.7|6
1625038530000|2021-06-30 07:35:30|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437|7434.2|6
1625038540000|2021-06-30 07:35:40|7437|7434.2|7436.5|7433.7|7437|7434.2|7436.5|7433.7|4
1625038550000|2021-06-30 07:35:50|||||||||3
1625038560000|2021-06-30 07:36:00|7436|7433.2|7435.5|7432.7|7436|7433.2|7435.5|7432.7|6
1625038580000|2021-06-30 07:36:20|||||||||1
1625038590000|2021-06-30 07:36:30|7436.4|7433.6|7435.5|7432.7|7436.4|7433.6|7435.5|7432.7|18
1625038600000|2021-06-30 07:36:40|7436|7433.2|7436|7433.2|7436.5|7433.7|7436|7433.2|3
1625038610000|2021-06-30 07:36:50|7436.5|7433.7|7436.5|7433.7|7437|7434.2|7436.5|7433.7|68
1625038620000|2021-06-30 07:37:00|7437|7434.2|7437.5|7434.7|7438.5|7435.7|7436.5|7433.7|221
1625038630000|2021-06-30 07:37:10|7438.5|7435.7|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|15
1625038640000|2021-06-30 07:37:20|||||||||1
1625038650000|2021-06-30 07:37:30|7437.6|7434.8|7437.5|7434.7|7437.6|7434.8|7437.5|7434.7|37
1625038660000|2021-06-30 07:37:40|7438|7435.2|7438|7435.2|7438|7435.2|7438|7435.2|7
1625038670000|2021-06-30 07:37:50|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437|7434.2|3
1625038680000|2021-06-30 07:38:00|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|33
1625038690000|2021-06-30 07:38:10|7438|7435.2|7438.5|7435.7|7438.5|7435.7|7437.5|7434.7|30
1625038700000|2021-06-30 07:38:20|7439|7436.2|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|7
1625038710000|2021-06-30 07:38:30|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|4
1625038720000|2021-06-30 07:38:40|7440.5|7437.7|7440|7437.2|7440.5|7437.7|7439.5|7436.7|22
1625038730000|2021-06-30 07:38:50|7439.5|7436.7|7438|7435.2|7439.5|7436.7|7437.5|7434.7|21
1625038740000|2021-06-30 07:39:00|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|3
1625038750000|2021-06-30 07:39:10|7439|7436.2|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|111
1625038760000|2021-06-30 07:39:20|7440.4|7437.6|7439.5|7436.7|7440.4|7437.6|7439.5|7436.7|89
1625038770000|2021-06-30 07:39:30|7440.5|7437.7|7441.5|7438.7|7441.5|7438.7|7440.5|7437.7|15
1625038780000|2021-06-30 07:39:40|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7442|7439.2|44
1625038800000|2021-06-30 07:40:00|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7443.5|7440.7|9
1625038810000|2021-06-30 07:40:10|7443.5|7440.7|7446.5|7443.7|7447.5|7444.7|7443.5|7440.7|89
1625038820000|2021-06-30 07:40:20|7447|7444.2|7447|7444.2|7447.5|7444.7|7446.5|7443.7|7
1625038830000|2021-06-30 07:40:30|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|1
1625038840000|2021-06-30 07:40:40|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445|7442.2|8
1625038850000|2021-06-30 07:40:50|7445|7442.2|7445|7442.2|7445.5|7442.7|7444.5|7441.7|6
1625038860000|2021-06-30 07:41:00|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|2
1625038870000|2021-06-30 07:41:10|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|3
1625038880000|2021-06-30 07:41:20|7444.5|7441.7|7443.5|7440.7|7444.5|7441.7|7443.5|7440.7|11
1625038890000|2021-06-30 07:41:30|||||||||2
1625038900000|2021-06-30 07:41:40|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7443|7440.2|15
1625038910000|2021-06-30 07:41:50|7442.5|7439.7|7441.5|7438.7|7442.5|7439.7|7441.5|7438.7|4
1625038920000|2021-06-30 07:42:00|7442|7439.2|7441.5|7438.7|7442|7439.2|7441|7438.2|11
1625038930000|2021-06-30 07:42:10|7442|7439.2|7441|7438.2|7442|7439.2|7440.5|7437.7|33
1625038940000|2021-06-30 07:42:20|7440|7437.2|7439|7436.2|7440.5|7437.7|7439|7436.2|6
1625038950000|2021-06-30 07:42:30|7438.5|7435.7|7439|7436.2|7439|7436.2|7438|7435.2|15
1625038960000|2021-06-30 07:42:40|7438.5|7435.7|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|7
1625038970000|2021-06-30 07:42:50|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7
1625038980000|2021-06-30 07:43:00|7437|7434.2|7437.5|7434.7|7437.5|7434.7|7437|7434.2|18
1625038990000|2021-06-30 07:43:10|||||||||2
1625039000000|2021-06-30 07:43:20|7438|7435.2|7438.5|7435.7|7439.5|7436.7|7438|7435.2|16
1625039010000|2021-06-30 07:43:30|7439|7436.2|7439|7436.2|7439|7436.2|7438.5|7435.7|4
1625039020000|2021-06-30 07:43:40|7439.5|7436.7|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|5
1625039030000|2021-06-30 07:43:50|||||||||2
1625039040000|2021-06-30 07:44:00|7437.5|7434.7|7437.4|7434.6|7437.5|7434.7|7437|7434.2|19
1625039050000|2021-06-30 07:44:10|7437|7434.2|7437.4|7434.6|7437.5|7434.7|7437|7434.2|2
1625039060000|2021-06-30 07:44:20|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|2
1625039070000|2021-06-30 07:44:30|7436|7433.2|7436|7433.2|7437|7434.2|7435.5|7432.7|158
1625039080000|2021-06-30 07:44:40|7436.5|7433.7|7435.5|7432.7|7436.5|7433.7|7435.5|7432.7|14
1625039090000|2021-06-30 07:44:50|7434.5|7431.7|7434.5|7431.7|7435.5|7432.7|7433.5|7430.7|30
1625039100000|2021-06-30 07:45:00|7434|7431.2|7433.5|7430.7|7434|7431.2|7433.5|7430.7|3
1625039110000|2021-06-30 07:45:10|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|26
1625039120000|2021-06-30 07:45:20|7434.5|7431.7|7434.5|7431.7|7435|7432.2|7434.5|7431.7|6
1625039130000|2021-06-30 07:45:30|7435|7432.2|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|1
1625039140000|2021-06-30 07:45:40|7435|7432.2|7435|7432.2|7435|7432.2|7435|7432.2|1
1625039150000|2021-06-30 07:45:50|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|19
1625039160000|2021-06-30 07:46:00|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|169
1625039170000|2021-06-30 07:46:10|7435|7432.2|7435.5|7432.7|7435.5|7432.7|7435|7432.2|3
1625039180000|2021-06-30 07:46:20|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|2
1625039190000|2021-06-30 07:46:30|||||||||1
1625039210000|2021-06-30 07:46:50|||||||||1
1625039220000|2021-06-30 07:47:00|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|83
1625039230000|2021-06-30 07:47:10|7432.5|7429.7|7431.5|7428.7|7432.5|7429.7|7431.5|7428.7|45
1625039240000|2021-06-30 07:47:20|||||||||14
1625039250000|2021-06-30 07:47:30|7430.5|7427.7|7431.5|7428.7|7431.5|7428.7|7430.5|7427.7|17
1625039260000|2021-06-30 07:47:40|7432|7429.2|7432.5|7429.7|7432.5|7429.7|7431.5|7428.7|35
1625039270000|2021-06-30 07:47:50|7433.5|7430.7|7432.5|7429.7|7433.5|7430.7|7431.5|7428.7|46
1625039280000|2021-06-30 07:48:00|||||||||27
1625039290000|2021-06-30 07:48:10|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|2
1625039300000|2021-06-30 07:48:20|||||||||21
1625039310000|2021-06-30 07:48:30|7430.5|7427.7|7430.5|7427.7|7431.5|7428.7|7430.5|7427.7|5
1625039320000|2021-06-30 07:48:40|||||||||5
1625039330000|2021-06-30 07:48:50|||||||||26
1625039340000|2021-06-30 07:49:00|7429.5|7426.7|7430|7427.2|7430.5|7427.7|7429|7426.2|19
1625039350000|2021-06-30 07:49:10|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430|7427.2|1
1625039370000|2021-06-30 07:49:30|7431|7428.2|7431|7428.2|7431.5|7428.7|7430.5|7427.7|8
1625039380000|2021-06-30 07:49:40|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7431|7428.2|1
1625039390000|2021-06-30 07:49:50|7431|7428.2|7430.5|7427.7|7431.5|7428.7|7430.5|7427.7|13
1625039400000|2021-06-30 07:50:00|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|6
1625039410000|2021-06-30 07:50:10|||||||||103
1625039420000|2021-06-30 07:50:20|7429|7426.2|7428.5|7425.7|7429|7426.2|7428.5|7425.7|1
1625039430000|2021-06-30 07:50:30|7429.5|7426.7|7429|7426.2|7429.5|7426.7|7429|7426.2|9
1625039440000|2021-06-30 07:50:40|7428.5|7425.7|7429|7426.2|7429|7426.2|7428.5|7425.7|5
1625039450000|2021-06-30 07:50:50|7428|7425.2|7427.5|7424.7|7428|7425.2|7427.5|7424.7|58
1625039460000|2021-06-30 07:51:00|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|10
1625039470000|2021-06-30 07:51:10|7427|7424.2|7426.5|7423.7|7427|7424.2|7426.5|7423.7|11
1625039480000|2021-06-30 07:51:20|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|6
1625039500000|2021-06-30 07:51:40|7426.5|7423.7|7428.5|7425.7|7428.5|7425.7|7426.5|7423.7|52
1625039510000|2021-06-30 07:51:50|||||||||1
1625039520000|2021-06-30 07:52:00|||||||||1
1625039530000|2021-06-30 07:52:10|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|45
1625039540000|2021-06-30 07:52:20|||||||||8
1625039550000|2021-06-30 07:52:30|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|0
1625039560000|2021-06-30 07:52:40|7427.5|7424.7|7428|7425.2|7428.5|7425.7|7427.5|7424.7|7
1625039580000|2021-06-30 07:53:00|7427.5|7424.7|7428.5|7425.7|7428.5|7425.7|7427.5|7424.7|25
1625039590000|2021-06-30 07:53:10|||||||||9
1625039600000|2021-06-30 07:53:20|||||||||7
1625039610000|2021-06-30 07:53:30|7429.5|7426.7|7428.5|7425.7|7429.5|7426.7|7428.5|7425.7|56
1625039620000|2021-06-30 07:53:40|||||||||15
1625039630000|2021-06-30 07:53:50|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|22
1625039640000|2021-06-30 07:54:00|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|31
1625039650000|2021-06-30 07:54:10|7429|7426.2|7429|7426.2|7429|7426.2|7428.5|7425.7|17
1625039660000|2021-06-30 07:54:20|||||||||13
1625039670000|2021-06-30 07:54:30|7429.5|7426.7|7429|7426.2|7429.5|7426.7|7429|7426.2|14
1625039680000|2021-06-30 07:54:40|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|4
1625039690000|2021-06-30 07:54:50|||||||||3
1625039700000|2021-06-30 07:55:00|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|0
1625039710000|2021-06-30 07:55:10|7429.5|7426.7|7428.5|7425.7|7429.5|7426.7|7427.5|7424.7|15
1625039720000|2021-06-30 07:55:20|7429|7426.2|7428.5|7425.7|7429|7426.2|7428.5|7425.7|30
1625039740000|2021-06-30 07:55:40|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|14
1625039750000|2021-06-30 07:55:50|||||||||19
1625039760000|2021-06-30 07:56:00|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|18
1625039770000|2021-06-30 07:56:10|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|47
1625039780000|2021-06-30 07:56:20|7428|7425.2|7428.5|7425.7|7428.5|7425.7|7428|7425.2|0
1625039810000|2021-06-30 07:56:50|7427.5|7424.7|7428.5|7425.7|7428.5|7425.7|7427.5|7424.7|9
1625039820000|2021-06-30 07:57:00|7428|7425.2|7427.5|7424.7|7428|7425.2|7427.5|7424.7|5
1625039830000|2021-06-30 07:57:10|7428|7425.2|7426.5|7423.7|7428|7425.2|7426.5|7423.7|8
1625039850000|2021-06-30 07:57:30|7427|7424.2|7426.5|7423.7|7427|7424.2|7426.5|7423.7|2
1625039860000|2021-06-30 07:57:40|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|1
1625039870000|2021-06-30 07:57:50|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|1
1625039880000|2021-06-30 07:58:00|||||||||1
1625039890000|2021-06-30 07:58:10|||||||||1
1625039900000|2021-06-30 07:58:20|7427|7424.2|7426.5|7423.7|7427|7424.2|7426.5|7423.7|5
1625039930000|2021-06-30 07:58:50|||||||||1
1625039940000|2021-06-30 07:59:00|7427|7424.2|7427.5|7424.7|7427.5|7424.7|7427|7424.2|29
1625039950000|2021-06-30 07:59:10|||||||||1
1625039990000|2021-06-30 07:59:50|7426.5|7423.7|7427|7424.2|7427|7424.2|7426.5|7423.7|1
1625040000000|2021-06-30 08:00:00|7426.5|7423.7|7427|7424.2|7427.5|7424.7|7426.5|7423.7|52
1625040010000|2021-06-30 08:00:10|||||||||1
1625040020000|2021-06-30 08:00:20|||||||||5
1625040030000|2021-06-30 08:00:30|7427.5|7424.7|7422.5|7419.7|7427.5|7424.7|7422.5|7419.7|119
1625040040000|2021-06-30 08:00:40|7422.4|7419.6|7423|7420.2|7423|7420.2|7421.5|7418.7|41
1625040050000|2021-06-30 08:00:50|7422.5|7419.7|7422.5|7419.7|7423|7420.2|7422.5|7419.7|4
1625040060000|2021-06-30 08:01:00|7421.5|7418.7|7420.5|7417.7|7421.5|7418.7|7420.5|7417.7|80
1625040070000|2021-06-30 08:01:10|7419.5|7416.7|7421|7418.2|7421.5|7418.7|7419.5|7416.7|48
1625040080000|2021-06-30 08:01:20|7420.5|7417.7|7419.5|7416.7|7421.5|7418.7|7419|7416.2|111
1625040090000|2021-06-30 08:01:30|7419.4|7416.6|7419|7416.2|7419.4|7416.6|7418.5|7415.7|87
1625040100000|2021-06-30 08:01:40|7418.5|7415.7|7419.5|7416.7|7419.5|7416.7|7418.5|7415.7|40
1625040110000|2021-06-30 08:01:50|7419|7416.2|7419.5|7416.7|7420.5|7417.7|7419|7416.2|17
1625040120000|2021-06-30 08:02:00|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7418.5|7415.7|143
1625040130000|2021-06-30 08:02:10|7420|7417.2|7420.5|7417.7|7420.5|7417.7|7420|7417.2|96
1625040140000|2021-06-30 08:02:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|2
1625040150000|2021-06-30 08:02:30|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|6
1625040160000|2021-06-30 08:02:40|7419|7416.2|7419|7416.2|7419|7416.2|7418.5|7415.7|16
1625040170000|2021-06-30 08:02:50|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|8
1625040180000|2021-06-30 08:03:00|7420|7417.2|7420|7417.2|7420.5|7417.7|7420|7417.2|49
1625040190000|2021-06-30 08:03:10|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7419.5|7416.7|36
1625040200000|2021-06-30 08:03:20|||||||||23
1625040210000|2021-06-30 08:03:30|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421|7418.2|7
1625040220000|2021-06-30 08:03:40|7421|7418.2|7421.5|7418.7|7421.5|7418.7|7421|7418.2|2
1625040230000|2021-06-30 08:03:50|7421|7418.2|7420.5|7417.7|7421.5|7418.7|7420.5|7417.7|0
1625040240000|2021-06-30 08:04:00|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|4
1625040250000|2021-06-30 08:04:10|||||||||18
1625040260000|2021-06-30 08:04:20|||||||||5
1625040270000|2021-06-30 08:04:30|7419.4|7416.6|7415.5|7412.7|7419.4|7416.6|7413.5|7410.7|251
1625040280000|2021-06-30 08:04:40|7416.5|7413.7|7416|7413.2|7416.5|7413.7|7415.5|7412.7|16
1625040290000|2021-06-30 08:04:50|7415.5|7412.7|7415.5|7412.7|7416|7413.2|7415|7412.2|10
1625040300000|2021-06-30 08:05:00|7414.5|7411.7|7416.5|7413.7|7417|7414.2|7414.5|7411.7|115
1625040310000|2021-06-30 08:05:10|||||||||7
1625040320000|2021-06-30 08:05:20|7417|7414.2|7417|7414.2|7417.5|7414.7|7416.5|7413.7|6
1625040330000|2021-06-30 08:05:30|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7417|7414.2|12
1625040340000|2021-06-30 08:05:40|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7416.5|7413.7|7
1625040350000|2021-06-30 08:05:50|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|1
1625040360000|2021-06-30 08:06:00|7417|7414.2|7416|7413.2|7417|7414.2|7416|7413.2|9
1625040370000|2021-06-30 08:06:10|7416.5|7413.7|7417.5|7414.7|7417.5|7414.7|7416.5|7413.7|16
1625040380000|2021-06-30 08:06:20|||||||||15
1625040390000|2021-06-30 08:06:30|7418|7415.2|7417.5|7414.7|7418|7415.2|7417.5|7414.7|33
1625040400000|2021-06-30 08:06:40|||||||||1
1625040410000|2021-06-30 08:06:50|7418|7415.2|7419.5|7416.7|7419.5|7416.7|7417.5|7414.7|44
1625040420000|2021-06-30 08:07:00|7419|7416.2|7418.5|7415.7|7419|7416.2|7418.5|7415.7|30
1625040430000|2021-06-30 08:07:10|||||||||6
1625040440000|2021-06-30 08:07:20|7419.5|7416.7|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|72
1625040450000|2021-06-30 08:07:30|7421|7418.2|7420|7417.2|7421|7418.2|7419.5|7416.7|33
1625040460000|2021-06-30 08:07:40|7419.5|7416.7|7420|7417.2|7420|7417.2|7419.5|7416.7|6
1625040470000|2021-06-30 08:07:50|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|1
1625040480000|2021-06-30 08:08:00|7420|7417.2|7419.5|7416.7|7420|7417.2|7419.5|7416.7|9
1625040490000|2021-06-30 08:08:10|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|40
1625040500000|2021-06-30 08:08:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419|7416.2|31
1625040510000|2021-06-30 08:08:30|||||||||4
1625040520000|2021-06-30 08:08:40|7420|7417.2|7420|7417.2|7420|7417.2|7419.5|7416.7|30
1625040530000|2021-06-30 08:08:50|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|21
1625040540000|2021-06-30 08:09:00|7419.5|7416.7|7418.5|7415.7|7419.5|7416.7|7418.5|7415.7|16
1625040550000|2021-06-30 08:09:10|||||||||19
1625040560000|2021-06-30 08:09:20|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7419|7416.2|23
1625040570000|2021-06-30 08:09:30|7418.5|7415.7|7417.5|7414.7|7418.5|7415.7|7417.5|7414.7|84
1625040580000|2021-06-30 08:09:40|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|38
1625040590000|2021-06-30 08:09:50|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|45
1625040600000|2021-06-30 08:10:00|7417.5|7414.7|7415.5|7412.7|7417.5|7414.7|7414.5|7411.7|102
1625040610000|2021-06-30 08:10:10|7416.4|7413.6|7416.9|7414.1|7416.9|7414.1|7415.5|7412.7|104
1625040620000|2021-06-30 08:10:20|7417.4|7414.6|7414.4|7411.6|7417.4|7414.6|7413.5|7410.7|163
1625040630000|2021-06-30 08:10:30|7414.5|7411.7|7414|7411.2|7414.5|7411.7|7414|7411.2|6
1625040640000|2021-06-30 08:10:40|7413.5|7410.7|7414|7411.2|7414|7411.2|7412.5|7409.7|27
1625040650000|2021-06-30 08:10:50|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7412.5|7409.7|73
1625040660000|2021-06-30 08:11:00|7412.5|7409.7|7410.5|7407.7|7412.5|7409.7|7410.5|7407.7|78
1625040670000|2021-06-30 08:11:10|7411.5|7408.7|7412.5|7409.7|7412.5|7409.7|7411.5|7408.7|35
1625040680000|2021-06-30 08:11:20|||||||||10
1625040690000|2021-06-30 08:11:30|7412.4|7409.6|7411.5|7408.7|7412.4|7409.6|7411.5|7408.7|4
1625040710000|2021-06-30 08:11:50|7411.4|7408.6|7411|7408.2|7412.4|7409.6|7410.5|7407.7|32
1625040720000|2021-06-30 08:12:00|7410.5|7407.7|7411.5|7408.7|7411.5|7408.7|7410.5|7407.7|5
1625040730000|2021-06-30 08:12:10|7410.5|7407.7|7410.4|7407.6|7410.5|7407.7|7409.5|7406.7|22
1625040740000|2021-06-30 08:12:20|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7409.5|7406.7|89
1625040750000|2021-06-30 08:12:30|7409.5|7406.7|7411.5|7408.7|7412.5|7409.7|7408.5|7405.7|121
1625040760000|2021-06-30 08:12:40|7411.4|7408.6|7411.5|7408.7|7411.5|7408.7|7411.4|7408.6|7
1625040770000|2021-06-30 08:12:50|7410.5|7407.7|7411.5|7408.7|7412|7409.2|7410.5|7407.7|57
1625040780000|2021-06-30 08:13:00|7411.4|7408.6|7408.5|7405.7|7411.4|7408.6|7407.5|7404.7|194
1625040790000|2021-06-30 08:13:10|7408|7405.2|7407.5|7404.7|7408|7405.2|7407.5|7404.7|19
1625040800000|2021-06-30 08:13:20|7407|7404.2|7405.5|7402.7|7407|7404.2|7405|7402.2|125
1625040810000|2021-06-30 08:13:30|7406.5|7403.7|7405.5|7402.7|7406.5|7403.7|7405.5|7402.7|39
1625040820000|2021-06-30 08:13:40|7405|7402.2|7406.5|7403.7|7406.5|7403.7|7405|7402.2|31
1625040830000|2021-06-30 08:13:50|7407.5|7404.7|7407.5|7404.7|7408|7405.2|7407|7404.2|67
1625040840000|2021-06-30 08:14:00|7407.4|7404.6|7407.5|7404.7|7407.5|7404.7|7406.5|7403.7|23
1625040850000|2021-06-30 08:14:10|7408|7405.2|7407.5|7404.7|7408|7405.2|7407.5|7404.7|22
1625040860000|2021-06-30 08:14:20|||||||||23
1625040870000|2021-06-30 08:14:30|7407.4|7404.6|7406.5|7403.7|7407.4|7404.6|7406.5|7403.7|34
1625040880000|2021-06-30 08:14:40|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|36
1625040890000|2021-06-30 08:14:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|34
1625040900000|2021-06-30 08:15:00|7403.5|7400.7|7403.5|7400.7|7404|7401.2|7403.5|7400.7|53
1625040910000|2021-06-30 08:15:10|7402.5|7399.7|7398|7395.2|7402.5|7399.7|7398|7395.2|258
1625040920000|2021-06-30 08:15:20|7398.5|7395.7|7397.5|7394.7|7398.5|7395.7|7395.5|7392.7|278
1625040930000|2021-06-30 08:15:30|7397.9|7395.1|7396.5|7393.7|7397.9|7395.1|7396|7393.2|110
1625040940000|2021-06-30 08:15:40|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|84
1625040950000|2021-06-30 08:15:50|7396|7393.2|7394.5|7391.7|7396.5|7393.7|7394.5|7391.7|79
1625040960000|2021-06-30 08:16:00|7394|7391.2|7393.5|7390.7|7394.5|7391.7|7391.5|7388.7|135
1625040970000|2021-06-30 08:16:10|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|103
1625040980000|2021-06-30 08:16:20|7394|7391.2|7393.5|7390.7|7394|7391.2|7393.5|7390.7|43
1625040990000|2021-06-30 08:16:30|7394|7391.2|7393|7390.2|7394|7391.2|7391.5|7388.7|129
1625041000000|2021-06-30 08:16:40|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|7392|7389.2|46
1625041010000|2021-06-30 08:16:50|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7393|7390.2|18
1625041020000|2021-06-30 08:17:00|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7393|7390.2|27
1625041030000|2021-06-30 08:17:10|7393|7390.2|7393|7390.2|7393|7390.2|7392.5|7389.7|39
1625041040000|2021-06-30 08:17:20|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|12
1625041050000|2021-06-30 08:17:30|7393|7390.2|7392.5|7389.7|7393.5|7390.7|7392.5|7389.7|18
1625041060000|2021-06-30 08:17:40|||||||||3
1625041070000|2021-06-30 08:17:50|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7393|7390.2|11
1625041080000|2021-06-30 08:18:00|7393|7390.2|7393|7390.2|7393|7390.2|7392.5|7389.7|64
1625041090000|2021-06-30 08:18:10|7393.4|7390.6|7394.5|7391.7|7394.5|7391.7|7393|7390.2|26
1625041100000|2021-06-30 08:18:20|7393.5|7390.7|7393.5|7390.7|7394.5|7391.7|7393.5|7390.7|11
1625041110000|2021-06-30 08:18:30|7394|7391.2|7396|7393.2|7396.5|7393.7|7393.5|7390.7|160
1625041120000|2021-06-30 08:18:40|7396.5|7393.7|7397.5|7394.7|7398.9|7396.1|7396|7393.2|161
1625041130000|2021-06-30 08:18:50|7397.4|7394.6|7395.5|7392.7|7397.4|7394.6|7395|7392.2|71
1625041140000|2021-06-30 08:19:00|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|9
1625041150000|2021-06-30 08:19:10|7394.4|7391.6|7392.5|7389.7|7394.5|7391.7|7392.5|7389.7|93
1625041160000|2021-06-30 08:19:20|7391.5|7388.7|7392.5|7389.7|7392.5|7389.7|7391.5|7388.7|17
1625041170000|2021-06-30 08:19:30|7391.5|7388.7|7396|7393.2|7396|7393.2|7391.5|7388.7|185
1625041180000|2021-06-30 08:19:40|7396.4|7393.6|7396.5|7393.7|7396.5|7393.7|7395.5|7392.7|45
1625041190000|2021-06-30 08:19:50|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|16
1625041200000|2021-06-30 08:20:00|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|15
1625041210000|2021-06-30 08:20:10|7395|7392.2|7396|7393.2|7396.5|7393.7|7394.5|7391.7|45
1625041220000|2021-06-30 08:20:20|7396.5|7393.7|7398.5|7395.7|7398.9|7396.1|7396.5|7393.7|63
1625041230000|2021-06-30 08:20:30|7398.9|7396.1|7400.5|7397.7|7400.5|7397.7|7398.5|7395.7|59
1625041240000|2021-06-30 08:20:40|||||||||19
1625041250000|2021-06-30 08:20:50|7399.5|7396.7|7402|7399.2|7402.5|7399.7|7399.5|7396.7|199
1625041260000|2021-06-30 08:21:00|7402.5|7399.7|7402|7399.2|7402.5|7399.7|7402|7399.2|7
1625041270000|2021-06-30 08:21:10|7402.4|7399.6|7404.4|7401.6|7404.4|7401.6|7402|7399.2|117
1625041280000|2021-06-30 08:21:20|7404.5|7401.7|7406|7403.2|7406.4|7403.6|7404.5|7401.7|59
1625041290000|2021-06-30 08:21:30|7405.5|7402.7|7406|7403.2|7406.4|7403.6|7405.5|7402.7|10
1625041300000|2021-06-30 08:21:40|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405|7402.2|38
1625041310000|2021-06-30 08:21:50|7406|7403.2|7406.4|7403.6|7408.4|7405.6|7405.5|7402.7|171
1625041320000|2021-06-30 08:22:00|7406|7403.2|7403.5|7400.7|7406|7403.2|7403.5|7400.7|42
1625041330000|2021-06-30 08:22:10|7403|7400.2|7402.5|7399.7|7403.5|7400.7|7402|7399.2|60
1625041340000|2021-06-30 08:22:20|7403.4|7400.6|7403.5|7400.7|7404.5|7401.7|7403.4|7400.6|65
1625041350000|2021-06-30 08:22:30|7404|7401.2|7403|7400.2|7404|7401.2|7402.5|7399.7|38
1625041360000|2021-06-30 08:22:40|7402.9|7400.1|7403.4|7400.6|7403.4|7400.6|7402|7399.2|26
1625041370000|2021-06-30 08:22:50|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7
1625041380000|2021-06-30 08:23:00|7402.4|7399.6|7402.5|7399.7|7402.5|7399.7|7402.4|7399.6|18
1625041390000|2021-06-30 08:23:10|7402.4|7399.6|7403.4|7400.6|7403.4|7400.6|7402.4|7399.6|27
1625041400000|2021-06-30 08:23:20|7403|7400.2|7403.5|7400.7|7403.5|7400.7|7403|7400.2|15
1625041410000|2021-06-30 08:23:30|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7402.5|7399.7|39
1625041420000|2021-06-30 08:23:40|7402.9|7400.1|7403.9|7401.1|7403.9|7401.1|7402.9|7400.1|5
1625041430000|2021-06-30 08:23:50|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|15
1625041440000|2021-06-30 08:24:00|7404|7401.2|7406.4|7403.6|7406.4|7403.6|7404|7401.2|75
1625041450000|2021-06-30 08:24:10|7405.9|7403.1|7405.9|7403.1|7406.4|7403.6|7405.4|7402.6|6
1625041460000|2021-06-30 08:24:20|7406.4|7403.6|7405.4|7402.6|7406.4|7403.6|7405.4|7402.6|14
1625041470000|2021-06-30 08:24:30|7405.9|7403.1|7408.4|7405.6|7409.4|7406.6|7405.9|7403.1|76
1625041480000|2021-06-30 08:24:40|7408.5|7405.7|7408.4|7405.6|7408.5|7405.7|7408.4|7405.6|6
1625041490000|2021-06-30 08:24:50|7408.9|7406.1|7408.9|7406.1|7409.4|7406.6|7408.4|7405.6|32
1625041500000|2021-06-30 08:25:00|7408.4|7405.6|7406.4|7403.6|7408.4|7405.6|7406.4|7403.6|16
1625041510000|2021-06-30 08:25:10|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7404.4|7401.6|58
1625041520000|2021-06-30 08:25:20|7405.5|7402.7|7405.4|7402.6|7405.9|7403.1|7405.4|7402.6|18
1625041530000|2021-06-30 08:25:30|7405.9|7403.1|7405.9|7403.1|7406.4|7403.6|7405.4|7402.6|27
1625041540000|2021-06-30 08:25:40|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|5
1625041550000|2021-06-30 08:25:50|7406.4|7403.6|7407.4|7404.6|7407.4|7404.6|7406.4|7403.6|30
1625041560000|2021-06-30 08:26:00|7406.9|7404.1|7407.4|7404.6|7408.4|7405.6|7406.4|7403.6|130
1625041570000|2021-06-30 08:26:10|7406.9|7404.1|7407.4|7404.6|7407.4|7404.6|7406.9|7404.1|3
1625041580000|2021-06-30 08:26:20|7408.4|7405.6|7406.4|7403.6|7408.4|7405.6|7406.4|7403.6|77
1625041590000|2021-06-30 08:26:30|||||||||19
1625041600000|2021-06-30 08:26:40|||||||||5
1625041610000|2021-06-30 08:26:50|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|6
1625041620000|2021-06-30 08:27:00|7406.9|7404.1|7407.4|7404.6|7407.4|7404.6|7406.4|7403.6|39
1625041630000|2021-06-30 08:27:10|7408.4|7405.6|7408.4|7405.6|7408.9|7406.1|7408.4|7405.6|46
1625041640000|2021-06-30 08:27:20|7408.9|7406.1|7409.4|7406.6|7409.4|7406.6|7408.4|7405.6|34
1625041650000|2021-06-30 08:27:30|7408.9|7406.1|7408.4|7405.6|7408.9|7406.1|7408.4|7405.6|14
1625041660000|2021-06-30 08:27:40|7408.9|7406.1|7408.4|7405.6|7408.9|7406.1|7408.4|7405.6|20
1625041670000|2021-06-30 08:27:50|7408.9|7406.1|7407.4|7404.6|7409.4|7406.6|7407.4|7404.6|80
1625041680000|2021-06-30 08:28:00|7407.9|7405.1|7407.4|7404.6|7407.9|7405.1|7407.4|7404.6|20
1625041690000|2021-06-30 08:28:10|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7407.4|7404.6|44
1625041700000|2021-06-30 08:28:20|7407.9|7405.1|7410.3|7407.5|7410.3|7407.5|7407.4|7404.6|178
1625041710000|2021-06-30 08:28:30|7410.4|7407.6|7411.5|7408.7|7411.5|7408.7|7410.4|7407.6|113
1625041720000|2021-06-30 08:28:40|7412.4|7409.6|7411.9|7409.1|7412.4|7409.6|7411.5|7408.7|40
1625041730000|2021-06-30 08:28:50|7411.5|7408.7|7411.5|7408.7|7412.4|7409.6|7411.5|7408.7|92
1625041740000|2021-06-30 08:29:00|7409.5|7406.7|7408.4|7405.6|7409.5|7406.7|7405|7402.2|184
1625041750000|2021-06-30 08:29:10|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|7407.9|7405.1|86
1625041760000|2021-06-30 08:29:20|7410.4|7407.6|7411.4|7408.6|7411.4|7408.6|7408.5|7405.7|266
1625041770000|2021-06-30 08:29:30|7410.9|7408.1|7412.9|7410.1|7413.9|7411.1|7410.4|7407.6|193
1625041780000|2021-06-30 08:29:40|7412.5|7409.7|7412.9|7410.1|7413.4|7410.6|7411.4|7408.6|183
1625041790000|2021-06-30 08:29:50|7412.4|7409.6|7413.9|7411.1|7413.9|7411.1|7412.4|7409.6|212
1625041800000|2021-06-30 08:30:00|7413.4|7410.6|7413.9|7411.1|7414.4|7411.6|7411.9|7409.1|577
1625041810000|2021-06-30 08:30:10|7413.4|7410.6|7413.4|7410.6|7414.4|7411.6|7412.4|7409.6|158
1625041820000|2021-06-30 08:30:20|7413.9|7411.1|7415.4|7412.6|7415.4|7412.6|7413.4|7410.6|94
1625041830000|2021-06-30 08:30:30|7414.9|7412.1|7414.9|7412.1|7415.4|7412.6|7414.9|7412.1|9
1625041840000|2021-06-30 08:30:40|7415.4|7412.6|7413.4|7410.6|7415.4|7412.6|7413.4|7410.6|96
1625041850000|2021-06-30 08:30:50|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7411.5|7408.7|78
1625041860000|2021-06-30 08:31:00|7412|7409.2|7410.5|7407.7|7412.4|7409.6|7410.5|7407.7|116
1625041870000|2021-06-30 08:31:10|7410.9|7408.1|7410.4|7407.6|7410.9|7408.1|7410.4|7407.6|38
1625041880000|2021-06-30 08:31:20|7410.5|7407.7|7410.4|7407.6|7411.4|7408.6|7410.4|7407.6|39
1625041890000|2021-06-30 08:31:30|7409.5|7406.7|7402|7399.2|7409.5|7406.7|7401.5|7398.7|806
1625041900000|2021-06-30 08:31:40|7401.4|7398.6|7399.4|7396.6|7401.5|7398.7|7399.4|7396.6|313
1625041910000|2021-06-30 08:31:50|7399|7396.2|7399.5|7396.7|7399.5|7396.7|7397.5|7394.7|215
1625041920000|2021-06-30 08:32:00|7400.5|7397.7|7399.5|7396.7|7401.5|7398.7|7397|7394.2|248
1625041930000|2021-06-30 08:32:10|7400.4|7397.6|7403|7400.2|7404.4|7401.6|7400|7397.2|307
1625041940000|2021-06-30 08:32:20|7402.9|7400.1|7403.4|7400.6|7403.4|7400.6|7402|7399.2|37
1625041950000|2021-06-30 08:32:30|7403.5|7400.7|7406.4|7403.6|7406.4|7403.6|7403.5|7400.7|301
1625041960000|2021-06-30 08:32:40|7405.4|7402.6|7405.9|7403.1|7406.4|7403.6|7404.9|7402.1|62
1625041970000|2021-06-30 08:32:50|7405.4|7402.6|7405.9|7403.1|7406.4|7403.6|7405.4|7402.6|81
1625041980000|2021-06-30 08:33:00|7405.4|7402.6|7402.5|7399.7|7405.4|7402.6|7402.5|7399.7|26
1625041990000|2021-06-30 08:33:10|7402.4|7399.6|7401.9|7399.1|7402.4|7399.6|7400.9|7398.1|129
1625042000000|2021-06-30 08:33:20|7401.5|7398.7|7403.4|7400.6|7404.4|7401.6|7401.5|7398.7|92
1625042010000|2021-06-30 08:33:30|7403|7400.2|7403.4|7400.6|7403.4|7400.6|7402.5|7399.7|86
1625042020000|2021-06-30 08:33:40|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|86
1625042030000|2021-06-30 08:33:50|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|195
1625042040000|2021-06-30 08:34:00|7401.9|7399.1|7403.9|7401.1|7403.9|7401.1|7401.5|7398.7|289
1625042050000|2021-06-30 08:34:10|7403.5|7400.7|7404.4|7401.6|7404.4|7401.6|7403.4|7400.6|51
1625042060000|2021-06-30 08:34:20|7403.9|7401.1|7404.9|7402.1|7404.9|7402.1|7403.4|7400.6|100
1625042070000|2021-06-30 08:34:30|7404.4|7401.6|7404.4|7401.6|7404.9|7402.1|7404.4|7401.6|118
1625042080000|2021-06-30 08:34:40|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7
1625042090000|2021-06-30 08:34:50|7403.9|7401.1|7404.4|7401.6|7404.4|7401.6|7403.4|7400.6|44
1625042100000|2021-06-30 08:35:00|7404.5|7401.7|7402.4|7399.6|7404.5|7401.7|7402.4|7399.6|17
1625042110000|2021-06-30 08:35:10|7401.9|7399.1|7401.4|7398.6|7401.9|7399.1|7400.9|7398.1|29
1625042120000|2021-06-30 08:35:20|7401.9|7399.1|7402.4|7399.6|7402.4|7399.6|7401.9|7399.1|41
1625042130000|2021-06-30 08:35:30|||||||||145
1625042140000|2021-06-30 08:35:40|7401.9|7399.1|7401.4|7398.6|7402.4|7399.6|7401.4|7398.6|26
1625042150000|2021-06-30 08:35:50|7400.9|7398.1|7400.4|7397.6|7400.9|7398.1|7400.4|7397.6|19
1625042160000|2021-06-30 08:36:00|7400.5|7397.7|7401.4|7398.6|7401.4|7398.6|7400.4|7397.6|67
1625042170000|2021-06-30 08:36:10|7400.5|7397.7|7398.9|7396.1|7400.5|7397.7|7398.4|7395.6|140
1625042180000|2021-06-30 08:36:20|7399.4|7396.6|7395.5|7392.7|7399.4|7396.6|7395.4|7392.6|96
1625042190000|2021-06-30 08:36:30|7395.4|7392.6|7397.9|7395.1|7398.5|7395.7|7395.4|7392.6|179
1625042200000|2021-06-30 08:36:40|7398|7395.2|7398.4|7395.6|7398.4|7395.6|7397.5|7394.7|95
1625042210000|2021-06-30 08:36:50|7398|7395.2|7397.4|7394.6|7398|7395.2|7397.4|7394.6|56
1625042220000|2021-06-30 08:37:00|7397.9|7395.1|7399.4|7396.6|7399.4|7396.6|7397.9|7395.1|74
1625042230000|2021-06-30 08:37:10|||||||||17
1625042240000|2021-06-30 08:37:20|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|67
1625042250000|2021-06-30 08:37:30|7397.4|7394.6|7398.4|7395.6|7398.4|7395.6|7397.4|7394.6|32
1625042260000|2021-06-30 08:37:40|||||||||8
1625042270000|2021-06-30 08:37:50|7398.9|7396.1|7398.4|7395.6|7398.9|7396.1|7398.4|7395.6|3
1625042280000|2021-06-30 08:38:00|7398.9|7396.1|7399.4|7396.6|7399.4|7396.6|7398.9|7396.1|101
1625042290000|2021-06-30 08:38:10|7398.9|7396.1|7398.4|7395.6|7398.9|7396.1|7398.4|7395.6|18
1625042300000|2021-06-30 08:38:20|7397.5|7394.7|7398.4|7395.6|7398.4|7395.6|7397.5|7394.7|25
1625042310000|2021-06-30 08:38:30|7397.9|7395.1|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|12
1625042320000|2021-06-30 08:38:40|7398.9|7396.1|7398.9|7396.1|7399.4|7396.6|7398.4|7395.6|7
1625042330000|2021-06-30 08:38:50|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|3
1625042340000|2021-06-30 08:39:00|7397.4|7394.6|7398.4|7395.6|7398.4|7395.6|7397.4|7394.6|92
1625042350000|2021-06-30 08:39:10|7398.9|7396.1|7399.4|7396.6|7399.4|7396.6|7398.9|7396.1|14
1625042360000|2021-06-30 08:39:20|7400.4|7397.6|7401.4|7398.6|7401.9|7399.1|7400.4|7397.6|42
1625042370000|2021-06-30 08:39:30|7400.4|7397.6|7400.4|7397.6|7401.4|7398.6|7400.4|7397.6|25
1625042380000|2021-06-30 08:39:40|||||||||3
1625042400000|2021-06-30 08:40:00|7399.4|7396.6|7401.4|7398.6|7401.4|7398.6|7399.4|7396.6|74
1625042420000|2021-06-30 08:40:20|7400.4|7397.6|7403.4|7400.6|7404.4|7401.6|7400.4|7397.6|145
1625042430000|2021-06-30 08:40:30|7402.9|7400.1|7402.4|7399.6|7403.4|7400.6|7402.4|7399.6|6
1625042440000|2021-06-30 08:40:40|||||||||24
1625042450000|2021-06-30 08:40:50|7402.9|7400.1|7402.4|7399.6|7402.9|7400.1|7402.4|7399.6|10
1625042460000|2021-06-30 08:41:00|||||||||26
1625042470000|2021-06-30 08:41:10|7403.4|7400.6|7403.4|7400.6|7403.9|7401.1|7403.4|7400.6|44
1625042480000|2021-06-30 08:41:20|7403.9|7401.1|7404.4|7401.6|7404.4|7401.6|7403.9|7401.1|34
1625042490000|2021-06-30 08:41:30|7405.4|7402.6|7406.4|7403.6|7406.4|7403.6|7404.4|7401.6|32
1625042500000|2021-06-30 08:41:40|7405.9|7403.1|7409.9|7407.1|7412.4|7409.6|7403.4|7400.6|712
1625042510000|2021-06-30 08:41:50|7409.4|7406.6|7408.9|7406.1|7409.4|7406.6|7408.4|7405.6|51
1625042520000|2021-06-30 08:42:00|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|7407.9|7405.1|44
1625042530000|2021-06-30 08:42:10|7408.9|7406.1|7408.9|7406.1|7409.9|7407.1|7408.4|7405.6|15
1625042540000|2021-06-30 08:42:20|7407.9|7405.1|7406.9|7404.1|7407.9|7405.1|7405.5|7402.7|168
1625042550000|2021-06-30 08:42:30|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|7406.9|7404.1|17
1625042560000|2021-06-30 08:42:40|7406.9|7404.1|7405.9|7403.1|7407.4|7404.6|7405.4|7402.6|75
1625042570000|2021-06-30 08:42:50|7405.4|7402.6|7404.9|7402.1|7405.9|7403.1|7404.4|7401.6|59
1625042580000|2021-06-30 08:43:00|7405.4|7402.6|7404.4|7401.6|7405.4|7402.6|7404.4|7401.6|41
1625042590000|2021-06-30 08:43:10|7404.9|7402.1|7405.4|7402.6|7405.4|7402.6|7404.9|7402.1|34
1625042600000|2021-06-30 08:43:20|7404.9|7402.1|7406.4|7403.6|7406.4|7403.6|7404.9|7402.1|25
1625042610000|2021-06-30 08:43:30|7406.9|7404.1|7408.4|7405.6|7408.4|7405.6|7406.9|7404.1|85
1625042620000|2021-06-30 08:43:40|7409.4|7406.6|7407.4|7404.6|7409.4|7406.6|7407.4|7404.6|119
1625042630000|2021-06-30 08:43:50|7406.9|7404.1|7406.4|7403.6|7406.9|7404.1|7406.4|7403.6|3
1625042640000|2021-06-30 08:44:00|7406.9|7404.1|7406.9|7404.1|7407.4|7404.6|7406.4|7403.6|8
1625042650000|2021-06-30 08:44:10|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|1
1625042660000|2021-06-30 08:44:20|7405.9|7403.1|7406.9|7404.1|7407.4|7404.6|7404.5|7401.7|43
1625042670000|2021-06-30 08:44:30|7406.4|7403.6|7407.9|7405.1|7408.4|7405.6|7406.4|7403.6|13
1625042680000|2021-06-30 08:44:40|7408.4|7405.6|7415.4|7412.6|7415.4|7412.6|7408.4|7405.6|673
1625042690000|2021-06-30 08:44:50|7414.4|7411.6|7414.9|7412.1|7415.3|7412.5|7414.4|7411.6|115
1625042700000|2021-06-30 08:45:00|7414.4|7411.6|7414.4|7411.6|7415.4|7412.6|7413.9|7411.1|36
1625042710000|2021-06-30 08:45:10|7415.4|7412.6|7415.4|7412.6|7416.4|7413.6|7414.4|7411.6|132
1625042720000|2021-06-30 08:45:20|7414.9|7412.1|7413.9|7411.1|7415.4|7412.6|7413.9|7411.1|16
1625042730000|2021-06-30 08:45:30|7413.4|7410.6|7409.4|7406.6|7413.4|7410.6|7409.4|7406.6|33
1625042740000|2021-06-30 08:45:40|7410.4|7407.6|7410.9|7408.1|7411.4|7408.6|7409.9|7407.1|38
1625042750000|2021-06-30 08:45:50|7410.4|7407.6|7412.4|7409.6|7412.4|7409.6|7410.4|7407.6|29
1625042760000|2021-06-30 08:46:00|7411.9|7409.1|7412.4|7409.6|7412.4|7409.6|7411.9|7409.1|7
1625042770000|2021-06-30 08:46:10|7411.4|7408.6|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|45
1625042780000|2021-06-30 08:46:20|7410.4|7407.6|7409.9|7407.1|7410.9|7408.1|7409.9|7407.1|4
1625042790000|2021-06-30 08:46:30|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7409.4|7406.6|7
1625042800000|2021-06-30 08:46:40|7410.3|7407.5|7410.4|7407.6|7410.9|7408.1|7410.3|7407.5|4
1625042810000|2021-06-30 08:46:50|7410.9|7408.1|7412.4|7409.6|7412.4|7409.6|7410.9|7408.1|16
1625042820000|2021-06-30 08:47:00|7411.9|7409.1|7412.4|7409.6|7412.4|7409.6|7411.4|7408.6|34
1625042830000|2021-06-30 08:47:10|7413.3|7410.5|7413.9|7411.1|7413.9|7411.1|7413.3|7410.5|54
1625042840000|2021-06-30 08:47:20|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7413.9|7411.1|0
1625042850000|2021-06-30 08:47:30|7414.3|7411.5|7414.4|7411.6|7414.4|7411.6|7414.3|7411.5|11
1625042860000|2021-06-30 08:47:40|7415.9|7413.1|7416.9|7414.1|7417.4|7414.6|7415.9|7413.1|23
1625042870000|2021-06-30 08:47:50|7416.4|7413.6|7417.4|7414.6|7417.4|7414.6|7415.9|7413.1|48
1625042880000|2021-06-30 08:48:00|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|40
1625042890000|2021-06-30 08:48:10|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7416.4|7413.6|45
1625042900000|2021-06-30 08:48:20|7418.9|7416.1|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|76
1625042910000|2021-06-30 08:48:30|7417.4|7414.6|7420.4|7417.6|7420.4|7417.6|7417.4|7414.6|89
1625042920000|2021-06-30 08:48:40|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|108
1625042930000|2021-06-30 08:48:50|7418.9|7416.1|7422.3|7419.5|7422.4|7419.6|7418.9|7416.1|56
1625042940000|2021-06-30 08:49:00|7422.4|7419.6|7423.4|7420.6|7424.8|7422|7421.4|7418.6|30
1625042950000|2021-06-30 08:49:10|7423.9|7421.1|7425.3|7422.5|7425.3|7422.5|7423.4|7420.6|32
1625042960000|2021-06-30 08:49:20|7425.4|7422.6|7425.4|7422.6|7426.4|7423.6|7425.4|7422.6|41
1625042970000|2021-06-30 08:49:30|7428.3|7425.5|7428.4|7425.6|7429.4|7426.6|7428.3|7425.5|86
1625042980000|2021-06-30 08:49:40|7428.3|7425.5|7426.4|7423.6|7428.9|7426.1|7426.4|7423.6|170
1625042990000|2021-06-30 08:49:50|7426.8|7424|7427.3|7424.5|7427.4|7424.6|7426.4|7423.6|72
1625043000000|2021-06-30 08:50:00|7427.4|7424.6|7429.4|7426.6|7430.3|7427.5|7427.4|7424.6|34
1625043010000|2021-06-30 08:50:10|7429.3|7426.5|7429.4|7426.6|7429.4|7426.6|7429.3|7426.5|47
1625043020000|2021-06-30 08:50:20|7429.3|7426.5|7426.4|7423.6|7429.3|7426.5|7426.4|7423.6|95
1625043030000|2021-06-30 08:50:30|7427.4|7424.6|7426.8|7424|7427.4|7424.6|7426.4|7423.6|17
1625043040000|2021-06-30 08:50:40|7425.9|7423.1|7425.4|7422.6|7425.9|7423.1|7425.4|7422.6|13
1625043050000|2021-06-30 08:50:50|7425.3|7422.5|7424.8|7422|7425.3|7422.5|7424.8|7422|8
1625043060000|2021-06-30 08:51:00|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7422.9|7420.1|37
1625043070000|2021-06-30 08:51:10|7423.9|7421.1|7423.9|7421.1|7424.4|7421.6|7422.9|7420.1|63
1625043080000|2021-06-30 08:51:20|7424.3|7421.5|7424.9|7422.1|7424.9|7422.1|7423.9|7421.1|48
1625043090000|2021-06-30 08:51:30|7424.4|7421.6|7423.3|7420.5|7424.4|7421.6|7422.9|7420.1|20
1625043100000|2021-06-30 08:51:40|7422.9|7420.1|7421.4|7418.6|7422.9|7420.1|7421.4|7418.6|13
1625043110000|2021-06-30 08:51:50|7420.4|7417.6|7418.9|7416.1|7420.4|7417.6|7418.4|7415.6|58
1625043120000|2021-06-30 08:52:00|7418.4|7415.6|7417.4|7414.6|7418.4|7415.6|7416.9|7414.1|61
1625043130000|2021-06-30 08:52:10|7418.3|7415.5|7419.8|7417|7419.8|7417|7418.3|7415.5|59
1625043140000|2021-06-30 08:52:20|7419.4|7416.6|7419.8|7417|7419.8|7417|7419.4|7416.6|45
1625043150000|2021-06-30 08:52:30|7420.4|7417.6|7417.9|7415.1|7420.4|7417.6|7417.9|7415.1|58
1625043160000|2021-06-30 08:52:40|7417.4|7414.6|7418.4|7415.6|7418.9|7416.1|7417.4|7414.6|89
1625043170000|2021-06-30 08:52:50|7417.9|7415.1|7419.4|7416.6|7419.4|7416.6|7417.9|7415.1|128
1625043180000|2021-06-30 08:53:00|7418.9|7416.1|7418.4|7415.6|7419.4|7416.6|7418.4|7415.6|58
1625043190000|2021-06-30 08:53:10|7418.8|7416|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|53
1625043200000|2021-06-30 08:53:20|||||||||46
1625043210000|2021-06-30 08:53:30|||||||||54
1625043220000|2021-06-30 08:53:40|7418.8|7416|7419.4|7416.6|7419.4|7416.6|7418.8|7416|67
1625043230000|2021-06-30 08:53:50|7419.8|7417|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|27
1625043240000|2021-06-30 08:54:00|7420.9|7418.1|7420.4|7417.6|7421.4|7418.6|7420.4|7417.6|46
1625043250000|2021-06-30 08:54:10|7420.3|7417.5|7420.9|7418.1|7420.9|7418.1|7420.3|7417.5|34
1625043260000|2021-06-30 08:54:20|7421.3|7418.5|7421.3|7418.5|7421.8|7419|7421.3|7418.5|69
1625043270000|2021-06-30 08:54:30|||||||||13
1625043280000|2021-06-30 08:54:40|||||||||7
1625043290000|2021-06-30 08:54:50|7420.4|7417.6|7420.9|7418.1|7421.3|7418.5|7420.4|7417.6|10
1625043300000|2021-06-30 08:55:00|7421.3|7418.5|7420.3|7417.5|7421.3|7418.5|7420.3|7417.5|1
1625043310000|2021-06-30 08:55:10|7420.8|7418|7421.8|7419|7421.8|7419|7420.8|7418|26
1625043320000|2021-06-30 08:55:20|7421.4|7418.6|7420.8|7418|7421.4|7418.6|7420.3|7417.5|5
1625043330000|2021-06-30 08:55:30|7420.9|7418.1|7424.3|7421.5|7424.3|7421.5|7420.3|7417.5|37
1625043340000|2021-06-30 08:55:40|7424.8|7422|7438.3|7435.5|7439.8|7437|7424.8|7422|449
1625043350000|2021-06-30 08:55:50|7437.8|7435|7435.8|7433|7439.3|7436.5|7434.8|7432|57
1625043360000|2021-06-30 08:56:00|7435.9|7433.1|7434.3|7431.5|7436.3|7433.5|7434.3|7431.5|24
1625043370000|2021-06-30 08:56:10|7434.8|7432|7435.8|7433|7436.3|7433.5|7434.3|7431.5|141
1625043380000|2021-06-30 08:56:20|7436.3|7433.5|7433.3|7430.5|7436.3|7433.5|7433.3|7430.5|56
1625043390000|2021-06-30 08:56:30|7434.3|7431.5|7439.3|7436.5|7439.3|7436.5|7434.3|7431.5|84
1625043400000|2021-06-30 08:56:40|7439.8|7437|7440.8|7438|7442.3|7439.5|7439.8|7437|56
1625043410000|2021-06-30 08:56:50|7439.8|7437|7439.8|7437|7441.3|7438.5|7439.8|7437|125
1625043420000|2021-06-30 08:57:00|7440.3|7437.5|7437.8|7435|7443.3|7440.5|7437.8|7435|294
1625043430000|2021-06-30 08:57:10|7437.3|7434.5|7437.3|7434.5|7437.8|7435|7435.8|7433|139
1625043440000|2021-06-30 08:57:20|7436.8|7434|7436.3|7433.5|7437.3|7434.5|7434.8|7432|73
1625043450000|2021-06-30 08:57:30|7435.8|7433|7436.3|7433.5|7437.3|7434.5|7435.8|7433|9
1625043460000|2021-06-30 08:57:40|7435.3|7432.5|7435.3|7432.5|7435.8|7433|7434.8|7432|31
1625043470000|2021-06-30 08:57:50|7435.8|7433|7431.8|7429|7436.3|7433.5|7431.8|7429|60
1625043480000|2021-06-30 08:58:00|7431.3|7428.5|7427.3|7424.5|7431.3|7428.5|7426.8|7424|164
1625043490000|2021-06-30 08:58:10|7426.3|7423.5|7427.3|7424.5|7427.3|7424.5|7426.3|7423.5|54
1625043500000|2021-06-30 08:58:20|7426.3|7423.5|7428.8|7426|7428.8|7426|7426.3|7423.5|70
1625043510000|2021-06-30 08:58:30|7429.3|7426.5|7431.3|7428.5|7431.8|7429|7429.3|7426.5|29
1625043520000|2021-06-30 08:58:40|7430.8|7428|7431.3|7428.5|7431.3|7428.5|7430.3|7427.5|21
1625043530000|2021-06-30 08:58:50|7431.8|7429|7432.3|7429.5|7432.3|7429.5|7431.8|7429|114
1625043540000|2021-06-30 08:59:00|7432.8|7430|7433.3|7430.5|7434.3|7431.5|7432.8|7430|23
1625043550000|2021-06-30 08:59:10|7431.3|7428.5|7432.3|7429.5|7432.3|7429.5|7430.3|7427.5|39
1625043560000|2021-06-30 08:59:20|7432.8|7430|7432.3|7429.5|7433.8|7431|7432.3|7429.5|10
1625043570000|2021-06-30 08:59:30|7431.3|7428.5|7432.8|7430|7432.8|7430|7431.3|7428.5|13
1625043580000|2021-06-30 08:59:40|7433.3|7430.5|7434.8|7432|7434.8|7432|7433.3|7430.5|96
1625043590000|2021-06-30 08:59:50|7434.3|7431.5|7437.3|7434.5|7437.3|7434.5|7434.3|7431.5|22
1625043600000|2021-06-30 09:00:00|7437.8|7435|7435.3|7432.5|7438.3|7435.5|7435.3|7432.5|80
1625043610000|2021-06-30 09:00:10|7435.8|7433|7436.3|7433.5|7436.8|7434|7435.3|7432.5|119
1625043620000|2021-06-30 09:00:20|7435.8|7433|7436.3|7433.5|7436.8|7434|7435.3|7432.5|25
1625043630000|2021-06-30 09:00:30|7436.8|7434|7435.3|7432.5|7437.3|7434.5|7435.3|7432.5|220
1625043640000|2021-06-30 09:00:40|7434.3|7431.5|7434.8|7432|7435.3|7432.5|7434.3|7431.5|30
1625043650000|2021-06-30 09:00:50|7435.3|7432.5|7433.3|7430.5|7435.3|7432.5|7433.3|7430.5|3
1625043660000|2021-06-30 09:01:00|7432.8|7430|7432.3|7429.5|7433.3|7430.5|7431.4|7428.6|22
1625043670000|2021-06-30 09:01:10|7432.8|7430|7435.2|7432.4|7435.2|7432.4|7432.3|7429.5|1227
1625043680000|2021-06-30 09:01:20|7435.8|7433|7438.2|7435.4|7438.2|7435.4|7434.8|7432|165
1625043690000|2021-06-30 09:01:30|7438.7|7435.9|7437.2|7434.4|7441.2|7438.4|7437.2|7434.4|42
1625043700000|2021-06-30 09:01:40|7436.8|7434|7439.7|7436.9|7439.7|7436.9|7436.8|7434|35
1625043710000|2021-06-30 09:01:50|7440.2|7437.4|7439.2|7436.4|7440.2|7437.4|7438.8|7436|194
1625043720000|2021-06-30 09:02:00|7438.3|7435.5|7439.2|7436.4|7439.2|7436.4|7437.3|7434.5|34
1625043730000|2021-06-30 09:02:10|7439.8|7437|7439.2|7436.4|7440.2|7437.4|7437.8|7435|55
1625043740000|2021-06-30 09:02:20|7438.3|7435.5|7439.8|7437|7440.2|7437.4|7437.8|7435|76
1625043750000|2021-06-30 09:02:30|7439.3|7436.5|7439.7|7436.9|7441.2|7438.4|7439.2|7436.4|137
1625043760000|2021-06-30 09:02:40|7440.2|7437.4|7440.2|7437.4|7441.2|7438.4|7440.2|7437.4|26
1625043770000|2021-06-30 09:02:50|7441.2|7438.4|7441.2|7438.4|7443.2|7440.4|7441.2|7438.4|33
1625043780000|2021-06-30 09:03:00|7440.8|7438|7442.2|7439.4|7443.2|7440.4|7440.2|7437.4|71
1625043790000|2021-06-30 09:03:10|7443.2|7440.4|7439.8|7437|7443.2|7440.4|7439.3|7436.5|394
1625043800000|2021-06-30 09:03:20|7440.2|7437.4|7441.3|7438.5|7441.3|7438.5|7440.2|7437.4|12
1625043810000|2021-06-30 09:03:30|7442.3|7439.5|7442.4|7439.6|7444.3|7441.5|7442.3|7439.5|121
1625043820000|2021-06-30 09:03:40|7442.3|7439.5|7441.8|7439|7442.3|7439.5|7441.8|7439|4
1625043830000|2021-06-30 09:03:50|7442.3|7439.5|7443.2|7440.4|7443.2|7440.4|7442.3|7439.5|1
1625043840000|2021-06-30 09:04:00|7442.3|7439.5|7442.8|7440|7443.3|7440.5|7441.8|7439|22
1625043850000|2021-06-30 09:04:10|7441.8|7439|7440.8|7438|7441.8|7439|7440.3|7437.5|47
1625043860000|2021-06-30 09:04:20|7441.2|7438.4|7441.3|7438.5|7441.3|7438.5|7440.8|7438|11
1625043870000|2021-06-30 09:04:30|7441.2|7438.4|7443.8|7441|7443.8|7441|7440.3|7437.5|77
1625043880000|2021-06-30 09:04:40|7444.2|7441.4|7442.3|7439.5|7444.2|7441.4|7442.3|7439.5|29
1625043890000|2021-06-30 09:04:50|7442.7|7439.9|7443.8|7441|7445.7|7442.9|7442.7|7439.9|290
1625043900000|2021-06-30 09:05:00|7443.3|7440.5|7442.8|7440|7443.8|7441|7442.8|7440|113
1625043910000|2021-06-30 09:05:10|7443.2|7440.4|7442.8|7440|7443.2|7440.4|7441.8|7439|22
1625043920000|2021-06-30 09:05:20|7443.2|7440.4|7442.3|7439.5|7443.2|7440.4|7441.8|7439|71
1625043930000|2021-06-30 09:05:30|7442.2|7439.4|7444.2|7441.4|7444.2|7441.4|7441.3|7438.5|33
1625043940000|2021-06-30 09:05:40|7443.8|7441|7442.2|7439.4|7444.2|7441.4|7441.3|7438.5|25
1625043950000|2021-06-30 09:05:50|7442.7|7439.9|7445.3|7442.5|7446.3|7443.5|7442.7|7439.9|78
1625043960000|2021-06-30 09:06:00|7445.7|7442.9|7445.8|7443|7446.3|7443.5|7445.7|7442.9|23
1625043970000|2021-06-30 09:06:10|7446.2|7443.4|7443.8|7441|7446.2|7443.4|7443.3|7440.5|98
1625043980000|2021-06-30 09:06:20|7444.2|7441.4|7444.3|7441.5|7444.3|7441.5|7444.2|7441.4|8
1625043990000|2021-06-30 09:06:30|7444.8|7442|7443.8|7441|7445.2|7442.4|7443.3|7440.5|40
1625044000000|2021-06-30 09:06:40|7443.7|7440.9|7443.2|7440.4|7443.8|7441|7442.8|7440|26
1625044010000|2021-06-30 09:06:50|7443.8|7441|7440.3|7437.5|7443.8|7441|7440.3|7437.5|88
1625044020000|2021-06-30 09:07:00|7440.8|7438|7440.3|7437.5|7441.3|7438.5|7440.3|7437.5|48
1625044030000|2021-06-30 09:07:10|7440.8|7438|7441.8|7439|7443.3|7440.5|7440.3|7437.5|142
1625044040000|2021-06-30 09:07:20|7441.3|7438.5|7442.3|7439.5|7442.8|7440|7441.3|7438.5|17
1625044050000|2021-06-30 09:07:30|7441.8|7439|7442.8|7440|7442.8|7440|7441.8|7439|18
1625044060000|2021-06-30 09:07:40|7443.3|7440.5|7446.3|7443.5|7446.8|7444|7443.3|7440.5|159
1625044070000|2021-06-30 09:07:50|7445.8|7443|7447.3|7444.5|7447.3|7444.5|7445.8|7443|57
1625044080000|2021-06-30 09:08:00|7446.8|7444|7445.8|7443|7447.3|7444.5|7445.8|7443|19
1625044090000|2021-06-30 09:08:10|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|25
1625044100000|2021-06-30 09:08:20|7444.8|7442|7445.8|7443|7446.3|7443.5|7444.3|7441.5|24
1625044110000|2021-06-30 09:08:30|7446.2|7443.4|7447.3|7444.5|7447.3|7444.5|7445.8|7443|279
1625044120000|2021-06-30 09:08:40|7449.8|7447|7449.8|7447|7450.2|7447.4|7449.3|7446.5|41
1625044130000|2021-06-30 09:08:50|7449.3|7446.5|7450.3|7447.5|7452.2|7449.4|7449.2|7446.4|107
1625044140000|2021-06-30 09:09:00|7450.2|7447.4|7447.3|7444.5|7450.2|7447.4|7447.3|7444.5|133
1625044150000|2021-06-30 09:09:10|7448.7|7445.9|7448.8|7446|7448.8|7446|7448.3|7445.5|33
1625044160000|2021-06-30 09:09:20|7448.3|7445.5|7450.2|7447.4|7450.2|7447.4|7448.3|7445.5|13
1625044170000|2021-06-30 09:09:30|7450.3|7447.5|7451.2|7448.4|7451.2|7448.4|7449.8|7447|34
1625044180000|2021-06-30 09:09:40|7451.3|7448.5|7450.3|7447.5|7451.3|7448.5|7450.3|7447.5|19
1625044190000|2021-06-30 09:09:50|7450.8|7448|7452.8|7450|7453.2|7450.4|7450.8|7448|128
1625044200000|2021-06-30 09:10:00|7453.2|7450.4|7452.2|7449.4|7454.3|7451.5|7452.2|7449.4|86
1625044210000|2021-06-30 09:10:10|7451.2|7448.4|7451.8|7449|7452.2|7449.4|7451.2|7448.4|68
1625044220000|2021-06-30 09:10:20|7452.2|7449.4|7451.3|7448.5|7453.2|7450.4|7450.2|7447.4|223
1625044230000|2021-06-30 09:10:30|7450.8|7448|7452.2|7449.4|7452.2|7449.4|7450.8|7448|4
1625044240000|2021-06-30 09:10:40|7451.7|7448.9|7450.2|7447.4|7451.7|7448.9|7450.2|7447.4|2
1625044250000|2021-06-30 09:10:50|7449.7|7446.9|7450.7|7447.9|7452.7|7449.9|7449.7|7446.9|82
1625044260000|2021-06-30 09:11:00|7451.2|7448.4|7450.2|7447.4|7451.2|7448.4|7450.2|7447.4|29
1625044270000|2021-06-30 09:11:10|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|7448.7|7445.9|15
1625044280000|2021-06-30 09:11:20|7448.2|7445.4|7445.2|7442.4|7449.2|7446.4|7445.2|7442.4|82
1625044290000|2021-06-30 09:11:30|7445.7|7442.9|7444.2|7441.4|7446.7|7443.9|7444.2|7441.4|53
1625044300000|2021-06-30 09:11:40|7444.7|7441.9|7443.3|7440.5|7445.2|7442.4|7443.3|7440.5|61
1625044310000|2021-06-30 09:11:50|7443.2|7440.4|7442.2|7439.4|7443.2|7440.4|7442.2|7439.4|15
1625044320000|2021-06-30 09:12:00|7442.3|7439.5|7443.3|7440.5|7443.3|7440.5|7441.2|7438.4|420
1625044330000|2021-06-30 09:12:10|7443.7|7440.9|7444.7|7441.9|7445.2|7442.4|7443.7|7440.9|4
1625044340000|2021-06-30 09:12:20|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7442.7|7439.9|34
1625044350000|2021-06-30 09:12:30|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|0
1625044360000|2021-06-30 09:12:40|7442.3|7439.5|7444.3|7441.5|7444.7|7441.9|7442.3|7439.5|21
1625044370000|2021-06-30 09:12:50|7444.7|7441.9|7444.7|7441.9|7445.2|7442.4|7444.7|7441.9|60
1625044380000|2021-06-30 09:13:00|7445.2|7442.4|7445.2|7442.4|7446.2|7443.4|7445.2|7442.4|12
1625044390000|2021-06-30 09:13:10|7444.7|7441.9|7444.2|7441.4|7444.7|7441.9|7444.2|7441.4|2
1625044400000|2021-06-30 09:13:20|7444.7|7441.9|7442.2|7439.4|7444.7|7441.9|7442.2|7439.4|12
1625044410000|2021-06-30 09:13:30|7442.7|7439.9|7446.2|7443.4|7446.2|7443.4|7442.7|7439.9|129
1625044420000|2021-06-30 09:13:40|7445.7|7442.9|7446.2|7443.4|7446.2|7443.4|7445.7|7442.9|2
1625044430000|2021-06-30 09:13:50|7445.7|7442.9|7446.2|7443.4|7446.2|7443.4|7445.7|7442.9|11
1625044440000|2021-06-30 09:14:00|7445.2|7442.4|7447.2|7444.4|7447.2|7444.4|7444.2|7441.4|334
1625044450000|2021-06-30 09:14:10|||||||||6
1625044460000|2021-06-30 09:14:20|7447.7|7444.9|7447.7|7444.9|7449.7|7446.9|7447.7|7444.9|34
1625044470000|2021-06-30 09:14:30|7448.2|7445.4|7447.7|7444.9|7448.2|7445.4|7447.2|7444.4|19
1625044480000|2021-06-30 09:14:40|7447.2|7444.4|7450.2|7447.4|7450.2|7447.4|7447.2|7444.4|320
1625044490000|2021-06-30 09:14:50|7450.7|7447.9|7450.2|7447.4|7451.2|7448.4|7450.2|7447.4|68
1625044500000|2021-06-30 09:15:00|7449.2|7446.4|7449.2|7446.4|7450.2|7447.4|7449.2|7446.4|41
1625044510000|2021-06-30 09:15:10|||||||||58
1625044520000|2021-06-30 09:15:20|7450.2|7447.4|7449.7|7446.9|7450.2|7447.4|7449.7|7446.9|108
1625044530000|2021-06-30 09:15:30|7450.2|7447.4|7450.2|7447.4|7450.7|7447.9|7449.2|7446.4|8
1625044540000|2021-06-30 09:15:40|7450.7|7447.9|7452.2|7449.4|7452.2|7449.4|7450.2|7447.4|9
1625044550000|2021-06-30 09:15:50|7451.8|7447.8|7448.7|7445.9|7451.8|7447.8|7447.2|7444.4|182
1625044560000|2021-06-30 09:16:00|7448.2|7445.4|7448.2|7445.4|7449.2|7446.4|7448.2|7445.4|16
1625044570000|2021-06-30 09:16:10|7448.3|7445.5|7447.2|7444.4|7449.2|7446.4|7446.2|7443.4|43
1625044580000|2021-06-30 09:16:20|7448.2|7445.4|7450.2|7447.4|7450.7|7447.9|7448.2|7445.4|42
1625044590000|2021-06-30 09:16:30|7449.7|7446.9|7448.2|7445.4|7449.8|7446.9|7446.2|7443.4|648
1625044600000|2021-06-30 09:16:40|7449.2|7446.4|7448.7|7445.9|7450.2|7447.4|7447.7|7444.9|104
1625044610000|2021-06-30 09:16:50|7449.2|7446.4|7448.7|7445.9|7449.2|7446.4|7448.7|7445.9|50
1625044620000|2021-06-30 09:17:00|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|7446.2|7443.4|95
1625044630000|2021-06-30 09:17:10|||||||||160
1625044640000|2021-06-30 09:17:20|7447.3|7444.5|7446.2|7443.4|7447.3|7444.5|7446.2|7443.4|83
1625044650000|2021-06-30 09:17:30|7447.2|7444.4|7445.7|7442.9|7447.2|7444.4|7445.7|7442.9|62
1625044660000|2021-06-30 09:17:40|7445.2|7442.4|7444.2|7441.4|7445.2|7442.4|7444.2|7441.4|22
1625044670000|2021-06-30 09:17:50|7443.8|7441|7442.3|7439.5|7443.8|7441|7441.7|7438.9|56
1625044680000|2021-06-30 09:18:00|7442.7|7439.9|7443.3|7440.5|7443.3|7440.5|7442.7|7439.9|17
1625044690000|2021-06-30 09:18:10|7444.2|7441.4|7444.3|7441.5|7444.3|7441.5|7444.2|7441.4|20
1625044700000|2021-06-30 09:18:20|7444.7|7441.9|7445.3|7442.5|7445.3|7442.5|7444.3|7441.5|23
1625044710000|2021-06-30 09:18:30|7445.2|7442.4|7445.3|7442.5|7445.3|7442.5|7445.2|7442.4|26
1625044720000|2021-06-30 09:18:40|7444.7|7441.9|7444.3|7441.5|7444.7|7441.9|7444.3|7441.5|14
1625044730000|2021-06-30 09:18:50|7445.2|7442.4|7446.3|7443.5|7447.3|7444.5|7445.2|7442.4|29
1625044740000|2021-06-30 09:19:00|7445.3|7442.5|7444.3|7441.5|7445.7|7442.9|7444.3|7441.5|38
1625044750000|2021-06-30 09:19:10|7444.2|7441.4|7443.3|7440.5|7444.2|7441.4|7442.8|7440|7
1625044760000|2021-06-30 09:19:20|||||||||4
1625044770000|2021-06-30 09:19:30|7443.8|7441|7443.8|7441|7443.8|7441|7443.8|7441|6
1625044780000|2021-06-30 09:19:40|7444.2|7441.4|7446.3|7443.5|7447.3|7444.5|7444.2|7441.4|307
1625044790000|2021-06-30 09:19:50|7446.2|7443.4|7447.2|7444.4|7447.2|7444.4|7446.2|7443.4|2
1625044800000|2021-06-30 09:20:00|7448.3|7445.5|7446.3|7443.5|7448.3|7445.5|7445.8|7443|41
1625044810000|2021-06-30 09:20:10|7446.2|7443.4|7444.2|7441.4|7446.2|7443.4|7443.8|7441|2
1625044830000|2021-06-30 09:20:30|7444.3|7441.5|7442.3|7439.5|7444.3|7441.5|7442.3|7439.5|65
1625044850000|2021-06-30 09:20:50|||||||||1
1625044860000|2021-06-30 09:21:00|7442.2|7439.4|7440.3|7437.5|7442.2|7439.4|7440.3|7437.5|33
1625044870000|2021-06-30 09:21:10|7441.2|7438.4|7442.2|7439.4|7442.2|7439.4|7441.2|7438.4|32
1625044880000|2021-06-30 09:21:20|7442.3|7439.5|7443.7|7440.9|7444.2|7441.4|7442.3|7439.5|36
1625044890000|2021-06-30 09:21:30|7444.2|7441.4|7444.3|7441.5|7444.3|7441.5|7444.2|7441.4|60
1625044900000|2021-06-30 09:21:40|7445.2|7442.4|7445.7|7442.9|7446.2|7443.4|7445.2|7442.4|14
1625044910000|2021-06-30 09:21:50|7445.3|7442.5|7444.7|7441.9|7445.3|7442.5|7444.7|7441.9|9
1625044920000|2021-06-30 09:22:00|7444.8|7442|7445.2|7442.4|7445.2|7442.4|7444.3|7441.5|13
1625044930000|2021-06-30 09:22:10|7445.3|7442.5|7446.3|7443.5|7446.3|7443.5|7445.3|7442.5|21
1625044940000|2021-06-30 09:22:20|7447.2|7444.4|7448.3|7445.5|7448.3|7445.5|7447.2|7444.4|26
1625044950000|2021-06-30 09:22:30|7448.2|7445.4|7447.7|7444.9|7448.2|7445.4|7447.3|7444.5|15
1625044960000|2021-06-30 09:22:40|7447.3|7444.5|7446.8|7444|7447.3|7444.5|7446.8|7444|11
1625044970000|2021-06-30 09:22:50|7446.3|7443.5|7446.2|7443.4|7446.3|7443.5|7446.2|7443.4|7
1625044980000|2021-06-30 09:23:00|7446.3|7443.5|7446.8|7444|7446.8|7444|7446.2|7443.4|19
1625044990000|2021-06-30 09:23:10|7446.7|7443.9|7446.8|7444|7446.8|7444|7446.3|7443.5|9
1625045000000|2021-06-30 09:23:20|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7
1625045010000|2021-06-30 09:23:30|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|8
1625045020000|2021-06-30 09:23:40|7448.2|7445.4|7448.3|7445.5|7448.3|7445.5|7448.2|7445.4|9
1625045030000|2021-06-30 09:23:50|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|7447.8|7445|21
1625045040000|2021-06-30 09:24:00|7448.3|7445.5|7447.2|7444.4|7448.3|7445.5|7447.2|7444.4|37
1625045050000|2021-06-30 09:24:10|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|14
1625045060000|2021-06-30 09:24:20|7446.7|7443.9|7447.2|7444.4|7447.2|7444.4|7444.2|7441.4|42
1625045070000|2021-06-30 09:24:30|7446.7|7443.9|7446.2|7443.4|7446.7|7443.9|7446.2|7443.4|7
1625045080000|2021-06-30 09:24:40|||||||||3
1625045090000|2021-06-30 09:24:50|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7
1625045100000|2021-06-30 09:25:00|7447.7|7444.9|7450.2|7447.4|7451.7|7448.9|7447.7|7444.9|92
1625045110000|2021-06-30 09:25:10|7451.2|7448.4|7450.7|7447.9|7451.2|7448.4|7450.2|7447.4|155
1625045120000|2021-06-30 09:25:20|7451.2|7448.4|7450.7|7447.9|7451.2|7448.4|7450.7|7447.9|8
1625045130000|2021-06-30 09:25:30|7450.2|7447.4|7447.7|7444.9|7450.2|7447.4|7446.2|7443.4|172
1625045140000|2021-06-30 09:25:40|7448.2|7445.4|7447.2|7444.4|7448.2|7445.4|7447.2|7444.4|3
1625045150000|2021-06-30 09:25:50|7447.7|7444.9|7447.2|7444.4|7447.7|7444.9|7447.2|7444.4|0
1625045160000|2021-06-30 09:26:00|7446.7|7443.9|7444.2|7441.4|7447.2|7444.4|7443.7|7440.9|127
1625045170000|2021-06-30 09:26:10|7444.7|7441.9|7443.2|7440.4|7444.7|7441.9|7442.7|7439.9|26
1625045180000|2021-06-30 09:26:20|7442.7|7439.9|7443.2|7440.4|7443.2|7440.4|7442.7|7439.9|69
1625045190000|2021-06-30 09:26:30|7442.7|7439.9|7444.7|7441.9|7444.7|7441.9|7442.3|7439.5|97
1625045200000|2021-06-30 09:26:40|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|18
1625045210000|2021-06-30 09:26:50|7443.3|7440.5|7442.2|7439.4|7444.2|7441.4|7442.2|7439.4|20
1625045220000|2021-06-30 09:27:00|7442.7|7439.9|7445.2|7442.4|7446.2|7443.4|7442.7|7439.9|66
1625045230000|2021-06-30 09:27:10|7445.7|7442.9|7442.2|7439.4|7445.7|7442.9|7442.2|7439.4|28
1625045240000|2021-06-30 09:27:20|7441.7|7438.9|7440.2|7437.4|7441.7|7438.9|7440.2|7437.4|29
1625045250000|2021-06-30 09:27:30|7440.7|7437.9|7440.2|7437.4|7440.7|7437.9|7440.2|7437.4|29
1625045260000|2021-06-30 09:27:40|7440.7|7437.9|7441.2|7438.4|7441.2|7438.4|7440.7|7437.9|31
1625045270000|2021-06-30 09:27:50|7441.7|7438.9|7443.2|7440.4|7443.2|7440.4|7441.7|7438.9|5
1625045280000|2021-06-30 09:28:00|7442.2|7439.4|7440.2|7437.4|7443.2|7440.4|7440.2|7437.4|194
1625045290000|2021-06-30 09:28:10|7439.2|7436.4|7437.2|7434.4|7439.2|7436.4|7436.2|7433.4|310
1625045300000|2021-06-30 09:28:20|7436.2|7433.4|7434.2|7431.4|7438.2|7435.4|7433.3|7430.5|217
1625045310000|2021-06-30 09:28:30|7433.8|7431|7433.2|7430.4|7434.2|7431.4|7432.2|7429.4|328
1625045320000|2021-06-30 09:28:40|7432.3|7429.5|7430.2|7427.4|7433.2|7430.4|7429.3|7426.5|252
1625045330000|2021-06-30 09:28:50|7430.3|7427.5|7432.2|7429.4|7432.7|7429.9|7430.2|7427.4|65
1625045340000|2021-06-30 09:29:00|7431.3|7428.5|7429.7|7426.9|7432.2|7429.4|7429.3|7426.5|174
1625045350000|2021-06-30 09:29:10|7429.3|7426.5|7429.3|7426.5|7430.2|7427.4|7428.3|7425.5|199
1625045360000|2021-06-30 09:29:20|7429.7|7426.9|7430.3|7427.5|7431.7|7428.9|7429.3|7426.5|186
1625045370000|2021-06-30 09:29:30|7430.2|7427.4|7431.8|7429|7432.2|7429.4|7430.2|7427.4|217
1625045380000|2021-06-30 09:29:40|7431.7|7428.9|7431.2|7428.4|7432.2|7429.4|7431.2|7428.4|209
1625045390000|2021-06-30 09:29:50|7431.7|7428.9|7434.2|7431.4|7434.7|7431.9|7431.7|7428.9|174
1625045400000|2021-06-30 09:30:00|7434.7|7431.9|7438.2|7435.4|7440.2|7437.4|7434.2|7431.4|190
1625045410000|2021-06-30 09:30:10|7437.7|7434.9|7439.2|7436.4|7439.2|7436.4|7436.2|7433.4|93
1625045420000|2021-06-30 09:30:20|7438.3|7435.5|7438.2|7435.4|7438.7|7435.9|7438.2|7435.4|134
1625045430000|2021-06-30 09:30:30|7437.2|7434.4|7433.2|7430.4|7437.2|7434.4|7433.2|7430.4|232
1625045440000|2021-06-30 09:30:40|7434.2|7431.4|7433.2|7430.4|7434.2|7431.4|7433.2|7430.4|75
1625045450000|2021-06-30 09:30:50|7434.2|7431.4|7434.2|7431.4|7434.2|7431.4|7434.2|7431.4|31
1625045460000|2021-06-30 09:31:00|7436.3|7433.5|7434.2|7431.4|7436.3|7433.5|7434.2|7431.4|301
1625045470000|2021-06-30 09:31:10|7433.2|7430.4|7433.2|7430.4|7433.7|7430.9|7433.2|7430.4|73
1625045480000|2021-06-30 09:31:20|7433.7|7430.9|7433.2|7430.4|7433.7|7430.9|7433.2|7430.4|35
1625045490000|2021-06-30 09:31:30|7432.7|7429.9|7431.3|7428.5|7432.7|7429.9|7431.2|7428.4|55
1625045500000|2021-06-30 09:31:40|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|22
1625045510000|2021-06-30 09:31:50|7432.2|7429.4|7433.2|7430.4|7433.2|7430.4|7431.2|7428.4|58
1625045520000|2021-06-30 09:32:00|7432.7|7429.9|7434.2|7431.4|7434.2|7431.4|7432.2|7429.4|28
1625045530000|2021-06-30 09:32:10|||||||||14
1625045540000|2021-06-30 09:32:20|7433.7|7430.9|7433.2|7430.4|7433.7|7430.9|7433.2|7430.4|135
1625045550000|2021-06-30 09:32:30|7434.2|7431.4|7434.2|7431.4|7434.2|7431.4|7434.2|7431.4|12
1625045560000|2021-06-30 09:32:40|7435.2|7432.4|7439.2|7436.4|7439.7|7436.9|7435.2|7432.4|162
1625045570000|2021-06-30 09:32:50|7439.7|7436.9|7438.2|7435.4|7440.2|7437.4|7438.2|7435.4|10
1625045580000|2021-06-30 09:33:00|7439.2|7436.4|7440.2|7437.4|7440.2|7437.4|7438.7|7435.9|19
1625045590000|2021-06-30 09:33:10|7439.2|7436.4|7439.2|7436.4|7439.2|7436.4|7438.3|7435.5|18
1625045600000|2021-06-30 09:33:20|||||||||6
1625045610000|2021-06-30 09:33:30|7439.3|7436.5|7440.2|7437.4|7440.2|7437.4|7439.3|7436.5|9
1625045620000|2021-06-30 09:33:40|7441.2|7438.4|7441.3|7438.5|7443.3|7440.5|7440.2|7437.4|165
1625045630000|2021-06-30 09:33:50|7441.2|7438.4|7439.3|7436.5|7441.7|7438.9|7439.3|7436.5|46
1625045640000|2021-06-30 09:34:00|7441.2|7438.4|7444.3|7441.5|7444.3|7441.5|7441.2|7438.4|73
1625045650000|2021-06-30 09:34:10|7444.2|7441.4|7448.2|7445.4|7448.2|7445.4|7444.2|7441.4|188
1625045660000|2021-06-30 09:34:20|7447.2|7444.4|7450.2|7447.4|7450.2|7447.4|7447.2|7444.4|57
1625045670000|2021-06-30 09:34:30|7449.3|7446.5|7450.3|7447.5|7451.2|7448.4|7449.2|7446.4|26
1625045680000|2021-06-30 09:34:40|7450.2|7447.4|7451.2|7448.4|7451.2|7448.4|7450.2|7447.4|17
1625045690000|2021-06-30 09:34:50|7450.7|7447.9|7450.7|7447.9|7451.2|7448.4|7450.3|7447.5|27
1625045700000|2021-06-30 09:35:00|7451.2|7448.4|7453.3|7450.5|7453.3|7450.5|7451.2|7448.4|13
1625045710000|2021-06-30 09:35:10|7452.8|7450|7452.8|7450|7453.2|7450.4|7452.2|7449.4|42
1625045720000|2021-06-30 09:35:20|7452.7|7449.9|7453.2|7450.4|7455.2|7452.4|7452.7|7449.9|94
1625045730000|2021-06-30 09:35:30|7453.3|7450.5|7455.2|7452.4|7455.2|7452.4|7453.3|7450.5|27
1625045740000|2021-06-30 09:35:40|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|8
1625045750000|2021-06-30 09:35:50|7455.2|7452.4|7456.2|7453.4|7456.7|7453.9|7454.2|7451.4|40
1625045760000|2021-06-30 09:36:00|7456.7|7453.9|7456.7|7453.9|7457.2|7454.4|7456.3|7453.5|11
1625045770000|2021-06-30 09:36:10|7457.2|7454.4|7460.7|7457.9|7461.2|7458.4|7457.2|7454.4|92
1625045780000|2021-06-30 09:36:20|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|1
1625045790000|2021-06-30 09:36:30|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|47
1625045800000|2021-06-30 09:36:40|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|18
1625045810000|2021-06-30 09:36:50|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.2|7458.4|16
1625045820000|2021-06-30 09:37:00|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|96
1625045830000|2021-06-30 09:37:10|7460.2|7457.4|7461.2|7458.4|7461.2|7458.4|7460.2|7457.4|21
1625045840000|2021-06-30 09:37:20|7461.3|7458.5|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|21
1625045850000|2021-06-30 09:37:30|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|13
1625045860000|2021-06-30 09:37:40|7462.7|7459.9|7466.2|7463.4|7466.2|7463.4|7462.2|7459.4|104
1625045870000|2021-06-30 09:37:50|||||||||3
1625045880000|2021-06-30 09:38:00|7466.7|7463.9|7468.2|7465.4|7468.2|7465.4|7466.7|7463.9|252
1625045890000|2021-06-30 09:38:10|||||||||19
1625045900000|2021-06-30 09:38:20|7474.3|7464.3|7472.2|7469.4|7474.3|7469.4|7470.2|7464.3|400
1625045910000|2021-06-30 09:38:30|7471.7|7468.9|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|28
1625045920000|2021-06-30 09:38:40|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|46
1625045930000|2021-06-30 09:38:50|7471.2|7468.4|7470.2|7467.4|7471.7|7468.9|7470.2|7467.4|174
1625045940000|2021-06-30 09:39:00|7472.7|7469.9|7473.2|7470.4|7474.2|7471.4|7472.2|7469.4|462
1625045950000|2021-06-30 09:39:10|7472.7|7469.9|7473.2|7470.4|7473.2|7470.4|7472.7|7469.9|3
1625045960000|2021-06-30 09:39:20|7473.7|7470.9|7473.2|7470.4|7473.7|7470.9|7473.2|7470.4|9
1625045970000|2021-06-30 09:39:30|7474.8|7470.8|7479.2|7476.4|7482.3|7477.4|7474.2|7470.8|505
1625045980000|2021-06-30 09:39:40|7478.2|7475.4|7480.2|7477.4|7481.2|7478.4|7478.2|7475.4|68
1625045990000|2021-06-30 09:39:50|7481.2|7478.4|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|109
1625046000000|2021-06-30 09:40:00|7480.6|7477.8|7481.2|7478.4|7483.2|7480.4|7480.2|7477.4|428
1625046010000|2021-06-30 09:40:10|7480.7|7477.9|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|39
1625046020000|2021-06-30 09:40:20|7478.2|7475.4|7476.2|7473.4|7478.2|7475.4|7476.2|7473.4|86
1625046030000|2021-06-30 09:40:30|7476.1|7473.3|7475.2|7472.4|7476.1|7473.3|7473.2|7470.4|148
1625046040000|2021-06-30 09:40:40|7477.2|7474.4|7478.2|7475.4|7479.2|7476.4|7477.2|7474.4|153
1625046050000|2021-06-30 09:40:50|7478.6|7475.8|7476.2|7473.4|7478.7|7475.9|7476.2|7473.4|82
1625046060000|2021-06-30 09:41:00|7475.2|7472.4|7474.2|7471.4|7475.2|7472.4|7474.2|7471.4|20
1625046070000|2021-06-30 09:41:10|7473.2|7470.4|7475.2|7472.4|7475.2|7472.4|7473.2|7470.4|14
1625046080000|2021-06-30 09:41:20|7474.7|7471.9|7474.2|7471.4|7474.7|7471.9|7474.2|7471.4|8
1625046090000|2021-06-30 09:41:30|7475.1|7472.3|7476.7|7473.9|7476.7|7473.9|7474.7|7471.9|20
1625046100000|2021-06-30 09:41:40|7477.1|7474.3|7478.2|7475.4|7478.2|7475.4|7477.1|7474.3|137
1625046110000|2021-06-30 09:41:50|||||||||158
1625046120000|2021-06-30 09:42:00|||||||||42
1625046130000|2021-06-30 09:42:10|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|65
1625046140000|2021-06-30 09:42:20|7476.2|7473.4|7476.2|7473.4|7477.2|7474.4|7475.7|7472.9|33
1625046150000|2021-06-30 09:42:30|||||||||10
1625046160000|2021-06-30 09:42:40|7475.2|7472.4|7477.7|7474.9|7478.2|7475.4|7475.2|7472.4|38
1625046170000|2021-06-30 09:42:50|7478.2|7475.4|7479.7|7476.9|7480.2|7477.4|7478.2|7475.4|78
1625046180000|2021-06-30 09:43:00|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|9
1625046190000|2021-06-30 09:43:10|7484.1|7481.3|7483.7|7480.9|7485.6|7482.8|7482.7|7479.9|144
1625046200000|2021-06-30 09:43:20|7483.2|7480.4|7484.2|7481.4|7484.2|7481.4|7483.1|7480.3|60
1625046210000|2021-06-30 09:43:30|7484.7|7481.9|7485.2|7482.4|7485.2|7482.4|7483.7|7480.9|26
1625046220000|2021-06-30 09:43:40|7485.1|7482.3|7484.2|7481.4|7486.1|7483.3|7484.2|7481.4|28
1625046230000|2021-06-30 09:43:50|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|52
1625046240000|2021-06-30 09:44:00|||||||||3
1625046250000|2021-06-30 09:44:10|7483.1|7480.3|7483.2|7480.4|7483.2|7480.4|7483.1|7480.3|38
1625046260000|2021-06-30 09:44:20|||||||||23
1625046270000|2021-06-30 09:44:30|||||||||6
1625046280000|2021-06-30 09:44:40|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|135
1625046290000|2021-06-30 09:44:50|7483.2|7480.4|7485.1|7482.3|7485.1|7482.3|7483.2|7480.4|10
1625046300000|2021-06-30 09:45:00|7485.2|7482.4|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|18
1625046310000|2021-06-30 09:45:10|7485.6|7482.8|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|7
1625046320000|2021-06-30 09:45:20|7487.1|7484.3|7487.2|7484.4|7487.2|7484.4|7486.2|7483.4|65
1625046330000|2021-06-30 09:45:30|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|9
1625046340000|2021-06-30 09:45:40|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.1|7483.3|23
1625046350000|2021-06-30 09:45:50|7486.1|7483.3|7485.2|7482.4|7486.1|7483.3|7485.2|7482.4|1
1625046360000|2021-06-30 09:46:00|7485.6|7482.8|7485.6|7482.8|7486.1|7483.3|7485.2|7482.4|13
1625046370000|2021-06-30 09:46:10|7486.1|7483.3|7487.2|7484.4|7487.2|7484.4|7486.1|7483.3|16
1625046380000|2021-06-30 09:46:20|7488.1|7485.3|7488.1|7485.3|7488.7|7485.9|7487.7|7484.9|118
1625046390000|2021-06-30 09:46:30|7488.2|7485.4|7486.7|7483.9|7488.2|7485.4|7486.2|7483.4|15
1625046400000|2021-06-30 09:46:40|7487.2|7484.4|7487.2|7484.4|7487.6|7484.8|7486.2|7483.4|9
1625046410000|2021-06-30 09:46:50|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7487.6|7484.8|4
1625046420000|2021-06-30 09:47:00|7487.6|7484.8|7486.2|7483.4|7487.6|7484.8|7486.2|7483.4|37
1625046430000|2021-06-30 09:47:10|7485.6|7482.8|7484.6|7481.8|7485.6|7482.8|7484.2|7481.4|31
1625046440000|2021-06-30 09:47:20|7485.2|7482.4|7484.1|7481.3|7485.2|7482.4|7484.1|7481.3|24
1625046450000|2021-06-30 09:47:30|7483.7|7480.9|7484.1|7481.3|7484.2|7481.4|7483.7|7480.9|12
1625046460000|2021-06-30 09:47:40|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7483.2|7480.4|21
1625046470000|2021-06-30 09:47:50|7483.2|7480.4|7484.2|7481.4|7484.2|7481.4|7483.2|7480.4|85
1625046480000|2021-06-30 09:48:00|7483.2|7480.4|7483.2|7480.4|7484.2|7481.4|7483.2|7480.4|82
1625046490000|2021-06-30 09:48:10|7484.1|7481.3|7484.2|7481.4|7484.2|7481.4|7484.1|7481.3|21
1625046500000|2021-06-30 09:48:20|7483.7|7480.9|7485.2|7482.4|7486.2|7483.4|7483.7|7480.9|147
1625046510000|2021-06-30 09:48:30|7484.2|7481.4|7483.2|7480.4|7484.2|7481.4|7483.2|7480.4|63
1625046520000|2021-06-30 09:48:40|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|12
1625046530000|2021-06-30 09:48:50|7483.7|7480.9|7483.2|7480.4|7483.7|7480.9|7482.2|7479.4|53
1625046540000|2021-06-30 09:49:00|7482.8|7478.8|7482.2|7479.4|7482.8|7479.4|7480.8|7478|117
1625046550000|2021-06-30 09:49:10|7481.7|7478.9|7481.2|7478.4|7481.7|7478.9|7481.2|7478.4|24
1625046560000|2021-06-30 09:49:20|||||||||11
1625046570000|2021-06-30 09:49:30|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|15
1625046580000|2021-06-30 09:49:40|7482.7|7479.9|7484.7|7481.9|7484.7|7481.9|7482.7|7479.9|62
1625046590000|2021-06-30 09:49:50|7485.2|7482.4|7484.2|7481.4|7485.2|7482.4|7484.2|7481.4|7
1625046600000|2021-06-30 09:50:00|7485.2|7482.4|7484.2|7481.4|7485.2|7482.4|7484.2|7481.4|35
1625046610000|2021-06-30 09:50:10|7483.2|7480.4|7483.2|7480.4|7483.7|7480.9|7482.2|7479.4|43
1625046620000|2021-06-30 09:50:20|7483.7|7480.9|7484.2|7481.4|7484.2|7481.4|7483.7|7480.9|7
1625046630000|2021-06-30 09:50:30|||||||||15
1625046640000|2021-06-30 09:50:40|7485.2|7482.4|7484.2|7481.4|7485.2|7482.4|7484.2|7481.4|22
1625046650000|2021-06-30 09:50:50|7485.2|7482.4|7486.2|7483.4|7486.7|7483.9|7485.2|7482.4|53
1625046660000|2021-06-30 09:51:00|7485.7|7482.9|7486.2|7483.4|7486.2|7483.4|7485.7|7482.9|4
1625046670000|2021-06-30 09:51:10|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7486.2|7483.4|3
1625046690000|2021-06-30 09:51:30|7486.7|7483.9|7487.2|7484.4|7487.2|7484.4|7486.7|7483.9|5
1625046700000|2021-06-30 09:51:40|7486.2|7483.4|7485.2|7482.4|7486.2|7483.4|7485.2|7482.4|17
1625046710000|2021-06-30 09:51:50|7484.6|7481.8|7484.7|7481.9|7485.2|7482.4|7484.6|7481.8|26
1625046720000|2021-06-30 09:52:00|7485.2|7482.4|7485.1|7482.3|7485.2|7482.4|7484.7|7481.9|5
1625046730000|2021-06-30 09:52:10|7485.2|7482.4|7487.2|7484.4|7487.2|7484.4|7485.2|7482.4|27
1625046740000|2021-06-30 09:52:20|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|5
1625046750000|2021-06-30 09:52:30|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|3
1625046770000|2021-06-30 09:52:50|||||||||48
1625046780000|2021-06-30 09:53:00|7487.1|7484.3|7486.2|7483.4|7487.1|7484.3|7486.2|7483.4|8
1625046790000|2021-06-30 09:53:10|7486.1|7483.3|7487.1|7484.3|7487.1|7484.3|7485.1|7482.3|1064
1625046800000|2021-06-30 09:53:20|7487.6|7484.8|7487.1|7484.3|7489.1|7486.3|7487.1|7484.3|83
1625046810000|2021-06-30 09:53:30|7486.6|7483.8|7485.1|7482.3|7486.6|7483.8|7485.1|7482.3|24
1625046820000|2021-06-30 09:53:40|7486.1|7483.3|7485.6|7482.8|7486.1|7483.3|7485.1|7482.3|49
1625046830000|2021-06-30 09:53:50|7486.1|7483.3|7487.1|7484.3|7487.1|7484.3|7486.1|7483.3|7
1625046840000|2021-06-30 09:54:00|||||||||32
1625046850000|2021-06-30 09:54:10|7486.6|7483.8|7487.1|7484.3|7487.1|7484.3|7486.1|7483.3|21
1625046860000|2021-06-30 09:54:20|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|51
1625046870000|2021-06-30 09:54:30|7488.6|7485.8|7489.1|7486.3|7489.1|7486.3|7488.1|7485.3|6
1625046880000|2021-06-30 09:54:40|7488.6|7485.8|7487.1|7484.3|7489.1|7486.3|7487.1|7484.3|37
1625046890000|2021-06-30 09:54:50|7488.1|7485.3|7487.1|7484.3|7488.1|7485.3|7487.1|7484.3|12
1625046900000|2021-06-30 09:55:00|7487.6|7484.8|7489.1|7486.3|7489.1|7486.3|7487.6|7484.8|8
1625046910000|2021-06-30 09:55:10|||||||||12
1625046920000|2021-06-30 09:55:20|7488.1|7485.3|7485.1|7482.3|7488.1|7485.3|7485.1|7482.3|268
1625046930000|2021-06-30 09:55:30|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.1|7482.3|11
1625046940000|2021-06-30 09:55:40|7486.1|7483.3|7485.1|7482.3|7486.1|7483.3|7485.1|7482.3|12
1625046950000|2021-06-30 09:55:50|7485.6|7482.8|7485.1|7482.3|7485.6|7482.8|7485.1|7482.3|14
1625046960000|2021-06-30 09:56:00|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.6|7482.8|10
1625046970000|2021-06-30 09:56:10|7485.7|7482.9|7485.6|7482.8|7485.7|7482.9|7485.6|7482.8|8
1625046980000|2021-06-30 09:56:20|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|5
1625046990000|2021-06-30 09:56:30|7485.1|7482.3|7485.1|7482.3|7485.2|7482.4|7483.7|7480.9|80
1625047000000|2021-06-30 09:56:40|7485.2|7482.4|7485.6|7482.8|7485.6|7482.8|7485.2|7482.4|47
1625047010000|2021-06-30 09:56:50|7485.2|7482.4|7486.1|7483.3|7486.1|7483.3|7485.2|7482.4|6
1625047020000|2021-06-30 09:57:00|7486.2|7483.4|7487.2|7484.4|7487.6|7484.8|7486.2|7483.4|45
1625047030000|2021-06-30 09:57:10|7487.1|7484.3|7486.1|7483.3|7487.1|7484.3|7486.1|7483.3|9
1625047040000|2021-06-30 09:57:20|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.1|7483.3|4
1625047050000|2021-06-30 09:57:30|7487.1|7484.3|7486.1|7483.3|7487.1|7484.3|7486.1|7483.3|23
1625047060000|2021-06-30 09:57:40|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|10
1625047070000|2021-06-30 09:57:50|7485.7|7482.9|7485.6|7482.8|7485.7|7482.9|7485.2|7482.4|18
1625047080000|2021-06-30 09:58:00|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|18
1625047090000|2021-06-30 09:58:10|||||||||9
1625047100000|2021-06-30 09:58:20|||||||||10
1625047110000|2021-06-30 09:58:30|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|12
1625047120000|2021-06-30 09:58:40|||||||||11
1625047130000|2021-06-30 09:58:50|7485.1|7482.3|7485.1|7482.3|7485.6|7482.8|7485.1|7482.3|14
1625047140000|2021-06-30 09:59:00|7485.6|7482.8|7486.6|7483.8|7488.1|7485.3|7485.1|7482.3|48
1625047150000|2021-06-30 09:59:10|7487.1|7484.3|7486.2|7483.4|7487.1|7484.3|7486.2|7483.4|12
1625047160000|2021-06-30 09:59:20|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|5
1625047170000|2021-06-30 09:59:30|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|7
1625047180000|2021-06-30 09:59:40|7487.1|7484.3|7487.2|7484.4|7488.1|7485.3|7487.1|7484.3|10
1625047190000|2021-06-30 09:59:50|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|10
1625047200000|2021-06-30 10:00:00|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|6
1625047210000|2021-06-30 10:00:10|7486.2|7483.4|7488.1|7485.3|7489.1|7486.3|7486.2|7483.4|6
1625047220000|2021-06-30 10:00:20|7488.6|7485.8|7489.1|7486.3|7489.6|7486.8|7488.1|7485.3|36
1625047230000|2021-06-30 10:00:30|||||||||3
1625047240000|2021-06-30 10:00:40|7488.6|7485.8|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|20
1625047250000|2021-06-30 10:00:50|7488.6|7485.8|7489.1|7486.3|7490.1|7487.3|7488.1|7485.3|16
1625047260000|2021-06-30 10:01:00|7489.6|7486.8|7489.6|7486.8|7490.1|7487.3|7489.6|7486.8|60
1625047270000|2021-06-30 10:01:10|7490.2|7487.4|7492.1|7489.3|7494.1|7491.3|7490.2|7487.4|412
1625047280000|2021-06-30 10:01:20|7492.6|7489.8|7491.1|7488.3|7492.6|7489.8|7491.1|7488.3|21
1625047290000|2021-06-30 10:01:30|7490.1|7487.3|7490.1|7487.3|7490.6|7487.8|7490.1|7487.3|15
1625047300000|2021-06-30 10:01:40|7490.6|7487.8|7490.1|7487.3|7490.6|7487.8|7489.6|7486.8|12
1625047310000|2021-06-30 10:01:50|7489.6|7486.8|7491.1|7488.3|7491.1|7488.3|7489.1|7486.3|74
1625047320000|2021-06-30 10:02:00|7489.6|7486.8|7487.1|7484.3|7490.1|7487.3|7486.6|7483.8|152
1625047330000|2021-06-30 10:02:10|7486.1|7483.3|7484.6|7481.8|7487.1|7484.3|7484.1|7481.3|105
1625047340000|2021-06-30 10:02:20|7485.1|7482.3|7483.6|7480.8|7485.1|7482.3|7483.1|7480.3|26
1625047350000|2021-06-30 10:02:30|7483.1|7480.3|7483.1|7480.3|7484.6|7481.8|7481.1|7478.3|95
1625047360000|2021-06-30 10:02:40|7482.6|7479.8|7483.1|7480.3|7483.1|7480.3|7481.1|7478.3|189
1625047370000|2021-06-30 10:02:50|7482.2|7479.4|7485.1|7482.3|7485.1|7482.3|7482.1|7479.3|36
1625047380000|2021-06-30 10:03:00|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.1|7482.3|20
1625047390000|2021-06-30 10:03:10|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7485.6|7482.8|8
1625047400000|2021-06-30 10:03:20|7486.6|7483.8|7486.1|7483.3|7487.1|7484.3|7486.1|7483.3|30
1625047410000|2021-06-30 10:03:30|7485.6|7482.8|7484.1|7481.3|7485.6|7482.8|7484.1|7481.3|30
1625047420000|2021-06-30 10:03:40|7483.1|7480.3|7482.1|7479.3|7483.1|7480.3|7482.1|7479.3|11
1625047430000|2021-06-30 10:03:50|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|0
1625047440000|2021-06-30 10:04:00|7482.1|7479.3|7481.1|7478.3|7482.1|7479.3|7481.1|7478.3|32
1625047450000|2021-06-30 10:04:10|7480.6|7477.8|7479.6|7476.8|7480.6|7477.8|7479.6|7476.8|33
1625047460000|2021-06-30 10:04:20|7479.1|7476.3|7481.1|7478.3|7481.1|7478.3|7479.1|7476.3|113
1625047470000|2021-06-30 10:04:30|7481.6|7478.8|7479.1|7476.3|7481.6|7478.8|7478.1|7475.3|104
1625047480000|2021-06-30 10:04:40|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|2
1625047490000|2021-06-30 10:04:50|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|7480.1|7477.3|3
1625047500000|2021-06-30 10:05:00|7481.1|7478.3|7480.1|7477.3|7481.1|7478.3|7480.1|7477.3|11
1625047520000|2021-06-30 10:05:20|||||||||3
1625047530000|2021-06-30 10:05:30|7481.1|7478.3|7480.6|7477.8|7481.1|7478.3|7480.6|7477.8|22
1625047540000|2021-06-30 10:05:40|7480.2|7477.4|7480.1|7477.3|7480.6|7477.8|7480.1|7477.3|16
1625047550000|2021-06-30 10:05:50|7479.2|7476.4|7478.6|7475.8|7479.2|7476.4|7478.6|7475.8|16
1625047560000|2021-06-30 10:06:00|7478.1|7475.3|7479.1|7476.3|7479.6|7476.8|7478.1|7475.3|4
1625047570000|2021-06-30 10:06:10|7478.1|7475.3|7479.1|7476.3|7479.1|7476.3|7478.1|7475.3|21
1625047580000|2021-06-30 10:06:20|7479.6|7476.8|7481.6|7478.8|7482.1|7479.3|7479.1|7476.3|115
1625047590000|2021-06-30 10:06:30|7481.1|7478.3|7482.1|7479.3|7482.1|7479.3|7481.1|7478.3|13
1625047600000|2021-06-30 10:06:40|7483.1|7480.3|7483.6|7480.8|7483.6|7480.8|7483.1|7480.3|29
1625047610000|2021-06-30 10:06:50|7483.1|7480.3|7484.1|7481.3|7485.1|7482.3|7483.1|7480.3|18
1625047620000|2021-06-30 10:07:00|7484.6|7481.8|7484.1|7481.3|7484.6|7481.8|7484.1|7481.3|7
1625047630000|2021-06-30 10:07:10|7484.6|7481.8|7484.1|7481.3|7484.6|7481.8|7484.1|7481.3|5
1625047640000|2021-06-30 10:07:20|7484.6|7481.8|7484.1|7481.3|7484.6|7481.8|7484.1|7481.3|7
1625047650000|2021-06-30 10:07:30|7485.1|7482.3|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|6
1625047660000|2021-06-30 10:07:40|7485.1|7482.3|7485.6|7482.8|7485.6|7482.8|7485.1|7482.3|16
1625047670000|2021-06-30 10:07:50|7485.1|7482.3|7485.6|7482.8|7485.6|7482.8|7485.1|7482.3|4
1625047680000|2021-06-30 10:08:00|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7484.6|7481.8|39
1625047690000|2021-06-30 10:08:10|7486|7483.2|7485.1|7482.3|7486.1|7483.3|7485.1|7482.3|123
1625047700000|2021-06-30 10:08:20|7484.6|7481.8|7484.6|7481.8|7485.1|7482.3|7484.6|7481.8|14
1625047710000|2021-06-30 10:08:30|7485.1|7482.3|7485.1|7482.3|7486.1|7483.3|7485.1|7482.3|31
1625047730000|2021-06-30 10:08:50|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|10
1625047740000|2021-06-30 10:09:00|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|4
1625047750000|2021-06-30 10:09:10|7485.1|7482.3|7484.6|7481.8|7485.1|7482.3|7484.1|7481.3|28
1625047760000|2021-06-30 10:09:20|7484.1|7481.3|7483.1|7480.3|7484.6|7481.8|7483.1|7480.3|10
1625047770000|2021-06-30 10:09:30|7482.1|7479.3|7482.1|7479.3|7483.1|7480.3|7481.6|7478.8|33
1625047780000|2021-06-30 10:09:40|||||||||2
1625047800000|2021-06-30 10:10:00|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.1|7479.3|10
1625047810000|2021-06-30 10:10:10|7482.1|7479.3|7482.6|7479.8|7482.6|7479.8|7482.1|7479.3|4
1625047820000|2021-06-30 10:10:20|||||||||1
1625047830000|2021-06-30 10:10:30|7482.1|7479.3|7483.1|7480.3|7483.1|7480.3|7480.1|7477.3|140
1625047840000|2021-06-30 10:10:40|7483.6|7480.8|7485.6|7482.8|7485.6|7482.8|7483.1|7480.3|157
1625047850000|2021-06-30 10:10:50|7486.1|7483.3|7485|7482.2|7486.1|7483.3|7485|7482.2|9
1625047860000|2021-06-30 10:11:00|7484.1|7481.3|7483.6|7480.8|7485|7482.2|7483.6|7480.8|37
1625047870000|2021-06-30 10:11:10|7483.1|7480.3|7484.1|7481.3|7484.1|7481.3|7483.1|7480.3|2
1625047880000|2021-06-30 10:11:20|7484|7481.2|7483.1|7480.3|7484|7481.2|7483.1|7480.3|5
1625047890000|2021-06-30 10:11:30|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.5|7479.7|11
1625047900000|2021-06-30 10:11:40|7482.5|7479.7|7480.1|7477.3|7482.5|7479.7|7480.1|7477.3|22
1625047910000|2021-06-30 10:11:50|7480.6|7477.8|7480.5|7477.7|7481.1|7478.3|7480.5|7477.7|13
1625047920000|2021-06-30 10:12:00|7480.6|7477.8|7480.1|7477.3|7481.1|7478.3|7480.1|7477.3|14
1625047930000|2021-06-30 10:12:10|7480.5|7477.7|7480.1|7477.3|7480.5|7477.7|7480|7477.2|15
1625047940000|2021-06-30 10:12:20|7480.5|7477.7|7480.1|7477.3|7480.5|7477.7|7480.1|7477.3|7
1625047950000|2021-06-30 10:12:30|7480.5|7477.7|7481|7478.2|7481|7478.2|7480.1|7477.3|3
1625047960000|2021-06-30 10:12:40|7482.9|7480.1|7486|7483.2|7486|7483.2|7482.1|7479.3|214
1625047970000|2021-06-30 10:12:50|7485.1|7482.3|7487|7484.2|7487.1|7484.3|7484.5|7481.7|79
1625047980000|2021-06-30 10:13:00|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|93
1625047990000|2021-06-30 10:13:10|7488|7485.2|7488|7485.2|7488.5|7485.7|7487.1|7484.3|70
1625048000000|2021-06-30 10:13:20|7488.1|7485.3|7488.5|7485.7|7488.5|7485.7|7488.1|7485.3|4
1625048010000|2021-06-30 10:13:30|7488.1|7485.3|7489.1|7486.3|7489.1|7486.3|7488.1|7485.3|20
1625048020000|2021-06-30 10:13:40|7489.5|7486.7|7489.1|7486.3|7491.1|7488.3|7489.1|7486.3|70
1625048030000|2021-06-30 10:13:50|7488.1|7485.3|7487.6|7484.8|7488.1|7485.3|7487.1|7484.3|16
1625048040000|2021-06-30 10:14:00|7488.1|7485.3|7489|7486.2|7489|7486.2|7488.1|7485.3|16
1625048050000|2021-06-30 10:14:10|7488.6|7485.8|7487.6|7484.8|7488.6|7485.8|7487.5|7484.7|17
1625048060000|2021-06-30 10:14:20|7487.1|7484.3|7488.1|7485.3|7488.1|7485.3|7487.1|7484.3|3
1625048070000|2021-06-30 10:14:30|7488.6|7485.8|7487.1|7484.3|7489.1|7486.3|7487.1|7484.3|59
1625048090000|2021-06-30 10:14:50|||||||||2
1625048100000|2021-06-30 10:15:00|7488|7485.2|7488.5|7485.7|7491|7488.2|7488|7485.2|13
1625048110000|2021-06-30 10:15:10|7489|7486.2|7489.1|7486.3|7489.1|7486.3|7489|7486.2|1
1625048120000|2021-06-30 10:15:20|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|3
1625048130000|2021-06-30 10:15:30|7490.1|7487.3|7490|7487.2|7490.1|7487.3|7490|7487.2|23
1625048140000|2021-06-30 10:15:40|7491|7488.2|7490.5|7487.7|7491|7488.2|7490.1|7487.3|3
1625048150000|2021-06-30 10:15:50|7490.1|7487.3|7489.1|7486.3|7490.1|7487.3|7489.1|7486.3|190
1625048170000|2021-06-30 10:16:10|7488.1|7485.3|7485.1|7482.3|7488.1|7485.3|7483.7|7480.9|691
1625048180000|2021-06-30 10:16:20|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|6
1625048190000|2021-06-30 10:16:30|7483.1|7480.3|7485.1|7482.3|7485.1|7482.3|7483.1|7480.3|19
1625048210000|2021-06-30 10:16:50|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|14
1625048220000|2021-06-30 10:17:00|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|78
1625048230000|2021-06-30 10:17:10|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|5
1625048240000|2021-06-30 10:17:20|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.6|7482.8|7
1625048250000|2021-06-30 10:17:30|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|2
1625048260000|2021-06-30 10:17:40|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|1
1625048270000|2021-06-30 10:17:50|7486.1|7483.3|7485.6|7482.8|7486.1|7483.3|7485.6|7482.8|15
1625048280000|2021-06-30 10:18:00|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|1
1625048290000|2021-06-30 10:18:10|7485.1|7482.3|7482.1|7479.3|7485.1|7482.3|7481.1|7478.3|1475
1625048300000|2021-06-30 10:18:20|7482.2|7479.4|7482.1|7479.3|7482.2|7479.4|7482.1|7479.3|3
1625048310000|2021-06-30 10:18:30|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|11
1625048320000|2021-06-30 10:18:40|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|5
1625048330000|2021-06-30 10:18:50|7481.2|7478.4|7482.2|7479.4|7482.2|7479.4|7481.2|7478.4|6
1625048340000|2021-06-30 10:19:00|7482.1|7479.3|7483.1|7480.3|7483.6|7480.8|7482.1|7479.3|18
1625048350000|2021-06-30 10:19:10|7482.2|7479.4|7483.1|7480.3|7483.1|7480.3|7482.2|7479.4|55
1625048360000|2021-06-30 10:19:20|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|15
1625048370000|2021-06-30 10:19:30|7483.2|7480.4|7483.2|7480.4|7483.6|7480.8|7483.2|7480.4|7
1625048380000|2021-06-30 10:19:40|7483.6|7480.8|7484.1|7481.3|7484.1|7481.3|7483.6|7480.8|5
1625048390000|2021-06-30 10:19:50|7483.6|7480.8|7484.1|7481.3|7484.1|7481.3|7483.2|7480.4|11
1625048400000|2021-06-30 10:20:00|7484.2|7481.4|7484.6|7481.8|7484.6|7481.8|7483.7|7480.9|12
1625048410000|2021-06-30 10:20:10|7484.2|7481.4|7484.2|7481.4|7484.6|7481.8|7484.2|7481.4|10
1625048420000|2021-06-30 10:20:20|7484.6|7481.8|7485.1|7482.3|7487.1|7484.3|7484.6|7481.8|50
1625048430000|2021-06-30 10:20:30|7485.6|7482.8|7484.6|7481.8|7485.6|7482.8|7484.6|7481.8|11
1625048440000|2021-06-30 10:20:40|||||||||6
1625048450000|2021-06-30 10:20:50|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7
1625048460000|2021-06-30 10:21:00|||||||||10
1625048470000|2021-06-30 10:21:10|7484.6|7481.8|7484.1|7481.3|7484.6|7481.8|7484.1|7481.3|10
1625048480000|2021-06-30 10:21:20|7484.6|7481.8|7485.1|7482.3|7485.1|7482.3|7484.6|7481.8|8
1625048490000|2021-06-30 10:21:30|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.6|7482.8|14
1625048500000|2021-06-30 10:21:40|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.1|7482.3|16
1625048510000|2021-06-30 10:21:50|7485.1|7482.3|7485.1|7482.3|7485.6|7482.8|7485.1|7482.3|7
1625048520000|2021-06-30 10:22:00|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.1|7482.3|15
1625048530000|2021-06-30 10:22:10|7485.1|7482.3|7485.6|7482.8|7485.6|7482.8|7485.1|7482.3|8
1625048540000|2021-06-30 10:22:20|7486.1|7483.3|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|11
1625048550000|2021-06-30 10:22:30|7486.6|7483.8|7487.6|7484.8|7488.6|7485.8|7486.6|7483.8|36
1625048560000|2021-06-30 10:22:40|7488.1|7485.3|7489.1|7486.3|7489.1|7486.3|7487.6|7484.8|60
1625048570000|2021-06-30 10:22:50|7489.6|7486.8|7493.1|7490.3|7494.6|7491.8|7489.1|7486.3|1117
1625048580000|2021-06-30 10:23:00|7494|7491.2|7492.6|7489.8|7494|7491.2|7492.1|7489.3|19
1625048590000|2021-06-30 10:23:10|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.1|7488.3|35
1625048600000|2021-06-30 10:23:20|7491.1|7488.3|7490.1|7487.3|7491.1|7488.3|7490.1|7487.3|7
1625048610000|2021-06-30 10:23:30|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.1|7486.3|25
1625048620000|2021-06-30 10:23:40|7489.1|7486.3|7488.6|7485.8|7489.1|7486.3|7488.1|7485.3|29
1625048630000|2021-06-30 10:23:50|7489.1|7486.3|7486.6|7483.8|7489.1|7486.3|7486.6|7483.8|45
1625048640000|2021-06-30 10:24:00|7487.1|7484.3|7488.1|7485.3|7488.1|7485.3|7487.1|7484.3|16
1625048650000|2021-06-30 10:24:10|7488.6|7485.8|7487.6|7484.8|7489.1|7486.3|7487.1|7484.3|17
1625048660000|2021-06-30 10:24:20|7488|7485.2|7489.1|7486.3|7489.1|7486.3|7487.6|7484.8|17
1625048670000|2021-06-30 10:24:30|7489.6|7486.8|7489.1|7486.3|7490.1|7487.3|7489.1|7486.3|16
1625048680000|2021-06-30 10:24:40|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|0
1625048690000|2021-06-30 10:24:50|7489.1|7486.3|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|5
1625048700000|2021-06-30 10:25:00|7488.6|7485.8|7489.1|7486.3|7489.6|7486.8|7488.6|7485.8|3
1625048710000|2021-06-30 10:25:10|7489.6|7486.8|7489.1|7486.3|7489.6|7486.8|7489.1|7486.3|3
1625048720000|2021-06-30 10:25:20|7488.1|7485.3|7488.1|7485.3|7488.6|7485.8|7488.1|7485.3|12
1625048730000|2021-06-30 10:25:30|7488.6|7485.8|7488.1|7485.3|7488.6|7485.8|7488.1|7485.3|8
1625048740000|2021-06-30 10:25:40|7488.6|7485.8|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|9
1625048750000|2021-06-30 10:25:50|7488.5|7485.7|7489.1|7486.3|7489.1|7486.3|7488.5|7485.7|8
1625048760000|2021-06-30 10:26:00|||||||||80
1625048770000|2021-06-30 10:26:10|7488.1|7485.3|7486.1|7483.3|7488.1|7485.3|7485.6|7482.8|24
1625048780000|2021-06-30 10:26:20|7485.1|7482.3|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|16
1625048790000|2021-06-30 10:26:30|7486.6|7483.8|7487.1|7484.3|7487.1|7484.3|7486.6|7483.8|8
1625048800000|2021-06-30 10:26:40|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|16
1625048810000|2021-06-30 10:26:50|7486|7483.2|7485.1|7482.3|7486.1|7483.3|7485.1|7482.3|14
1625048820000|2021-06-30 10:27:00|7484.1|7481.3|7483.6|7480.8|7484.1|7481.3|7481.1|7478.3|77
1625048830000|2021-06-30 10:27:10|7484.1|7481.3|7483.6|7480.8|7484.1|7481.3|7483.1|7480.3|7
1625048840000|2021-06-30 10:27:20|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|5
1625048850000|2021-06-30 10:27:30|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|21
1625048860000|2021-06-30 10:27:40|7481.6|7478.8|7481.6|7478.8|7482.1|7479.3|7481.6|7478.8|11
1625048870000|2021-06-30 10:27:50|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|5
1625048880000|2021-06-30 10:28:00|||||||||6
1625048890000|2021-06-30 10:28:10|7481.6|7478.8|7483.1|7480.3|7483.1|7480.3|7481.6|7478.8|13
1625048900000|2021-06-30 10:28:20|7482.6|7479.8|7483.6|7480.8|7484.1|7481.3|7482.6|7479.8|33
1625048910000|2021-06-30 10:28:30|7483.1|7480.3|7484.1|7481.3|7484.1|7481.3|7483.1|7480.3|6
1625048920000|2021-06-30 10:28:40|||||||||6
1625048930000|2021-06-30 10:28:50|||||||||5
1625048940000|2021-06-30 10:29:00|7484.6|7481.8|7484.1|7481.3|7485.1|7482.3|7484.1|7481.3|36
1625048950000|2021-06-30 10:29:10|7485|7482.2|7484.6|7481.8|7485|7482.2|7484.6|7481.8|24
1625048960000|2021-06-30 10:29:20|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|5
1625048970000|2021-06-30 10:29:30|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.6|7482.8|14
1625048990000|2021-06-30 10:29:50|||||||||7
1625049000000|2021-06-30 10:30:00|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|10
1625049010000|2021-06-30 10:30:10|7487.1|7484.3|7488.1|7485.3|7488.1|7485.3|7487.1|7484.3|9
1625049020000|2021-06-30 10:30:20|7486.6|7483.8|7487.1|7484.3|7487.1|7484.3|7486.6|7483.8|3
1625049030000|2021-06-30 10:30:30|7487.6|7484.8|7488.6|7485.8|7489.1|7486.3|7487.6|7484.8|24
1625049050000|2021-06-30 10:30:50|7489.1|7486.3|7488.1|7485.3|7489.6|7486.8|7488.1|7485.3|14
1625049060000|2021-06-30 10:31:00|7488.6|7485.8|7488.1|7485.3|7488.6|7485.8|7488.1|7485.3|2
1625049070000|2021-06-30 10:31:10|7488.6|7485.8|7487.6|7484.8|7488.6|7485.8|7486.6|7483.8|101
1625049080000|2021-06-30 10:31:20|7487.1|7484.3|7485.6|7482.8|7487.6|7484.8|7485.6|7482.8|27
1625049090000|2021-06-30 10:31:30|7486|7483.2|7486.1|7483.3|7486.1|7483.3|7486|7483.2|2
1625049100000|2021-06-30 10:31:40|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|5
1625049110000|2021-06-30 10:31:50|7486.6|7483.8|7486.1|7483.3|7487.1|7484.3|7486.1|7483.3|4
1625049120000|2021-06-30 10:32:00|7485.1|7482.3|7483.1|7480.3|7485.1|7482.3|7482.1|7479.3|33
1625049130000|2021-06-30 10:32:10|7484.6|7481.8|7484.1|7481.3|7484.6|7481.8|7484.1|7481.3|6
1625049140000|2021-06-30 10:32:20|7484.6|7481.8|7487.1|7484.3|7487.6|7484.8|7484.6|7481.8|12
1625049150000|2021-06-30 10:32:30|7487.6|7484.8|7487.1|7484.3|7488.1|7485.3|7487.1|7484.3|8
1625049160000|2021-06-30 10:32:40|7487.6|7484.8|7486.1|7483.3|7487.6|7484.8|7486.1|7483.3|20
1625049170000|2021-06-30 10:32:50|7486.6|7483.8|7486.6|7483.8|7487.1|7484.3|7486.6|7483.8|2
1625049180000|2021-06-30 10:33:00|7487|7484.2|7486.6|7483.8|7487.6|7484.8|7486.1|7483.3|15
1625049190000|2021-06-30 10:33:10|7487.1|7484.3|7486.6|7483.8|7487.6|7484.8|7486.6|7483.8|6
1625049200000|2021-06-30 10:33:20|7486.1|7483.3|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|1
1625049210000|2021-06-30 10:33:30|7486.6|7483.8|7486.1|7483.3|7486.6|7483.8|7486.1|7483.3|3
1625049220000|2021-06-30 10:33:40|||||||||10
1625049230000|2021-06-30 10:33:50|7485.1|7482.3|7484.6|7481.8|7485.1|7482.3|7484.6|7481.8|9
1625049240000|2021-06-30 10:34:00|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|2
1625049250000|2021-06-30 10:34:10|7484.1|7481.3|7484.6|7481.8|7484.6|7481.8|7484.1|7481.3|4
1625049260000|2021-06-30 10:34:20|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|0
1625049270000|2021-06-30 10:34:30|7484.6|7481.8|7484.1|7481.3|7484.6|7481.8|7484.1|7481.3|3
1625049280000|2021-06-30 10:34:40|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|11
1625049290000|2021-06-30 10:34:50|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.1|7478.3|3
1625049300000|2021-06-30 10:35:00|7481.1|7478.3|7482.1|7479.3|7482.1|7479.3|7481.1|7478.3|0
1625049310000|2021-06-30 10:35:10|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.5|7479.7|17
1625049330000|2021-06-30 10:35:30|7483.1|7480.3|7483.1|7480.3|7484|7481.2|7483.1|7480.3|5
1625049360000|2021-06-30 10:36:00|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|18
1625049370000|2021-06-30 10:36:10|7484.1|7481.3|7484.5|7481.7|7484.5|7481.7|7484.1|7481.3|13
1625049380000|2021-06-30 10:36:20|7485|7482.2|7485.1|7482.3|7485.1|7482.3|7485|7482.2|0
1625049390000|2021-06-30 10:36:30|7485|7482.2|7485|7482.2|7485|7482.2|7484|7481.2|12
1625049400000|2021-06-30 10:36:40|7486|7483.2|7487|7484.2|7487|7484.2|7486|7483.2|29
1625049410000|2021-06-30 10:36:50|7487.5|7484.7|7487.1|7484.3|7488.5|7485.7|7487.1|7484.3|25
1625049420000|2021-06-30 10:37:00|7487|7484.2|7486.1|7483.3|7487|7484.2|7486.1|7483.3|7
1625049430000|2021-06-30 10:37:10|7486.5|7483.7|7487|7484.2|7487|7484.2|7486.5|7483.7|6
1625049440000|2021-06-30 10:37:20|7486.5|7483.7|7486.1|7483.3|7486.5|7483.7|7486.1|7483.3|28
1625049450000|2021-06-30 10:37:30|7486|7483.2|7487|7484.2|7487|7484.2|7485.6|7482.8|19
1625049480000|2021-06-30 10:38:00|7486.6|7483.8|7487|7484.2|7487|7484.2|7486.5|7483.7|4
1625049500000|2021-06-30 10:38:20|7487.5|7484.7|7488|7485.2|7488|7485.2|7487.5|7484.7|7
1625049510000|2021-06-30 10:38:30|7488.1|7485.3|7487|7484.2|7488.1|7485.3|7487|7484.2|144
1625049520000|2021-06-30 10:38:40|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.1|7484.3|2
1625049530000|2021-06-30 10:38:50|7487.1|7484.3|7486.1|7483.3|7487.5|7484.7|7486.1|7483.3|26
1625049540000|2021-06-30 10:39:00|7486|7483.2|7486.1|7483.3|7486.5|7483.7|7485.1|7482.3|18
1625049550000|2021-06-30 10:39:10|7486.5|7483.7|7486.5|7483.7|7487|7484.2|7486.5|7483.7|7
1625049560000|2021-06-30 10:39:20|7486.1|7483.3|7486|7483.2|7486.5|7483.7|7486|7483.2|4
1625049570000|2021-06-30 10:39:30|7486.1|7483.3|7487|7484.2|7487|7484.2|7486.1|7483.3|9
1625049580000|2021-06-30 10:39:40|7486|7483.2|7486|7483.2|7486|7483.2|7485.5|7482.7|12
1625049590000|2021-06-30 10:39:50|7485.1|7482.3|7486|7483.2|7486|7483.2|7485.1|7482.3|2
1625049600000|2021-06-30 10:40:00|7486.5|7483.7|7486.5|7483.7|7487|7484.2|7486.5|7483.7|4
1625049610000|2021-06-30 10:40:10|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1625049620000|2021-06-30 10:40:20|7487.5|7484.7|7487.1|7484.3|7487.5|7484.7|7487.1|7484.3|6
1625049630000|2021-06-30 10:40:30|7487|7484.2|7487.6|7484.8|7488|7485.2|7487|7484.2|6
1625049640000|2021-06-30 10:40:40|7486.5|7483.7|7489|7486.2|7489|7486.2|7486.5|7483.7|19
1625049650000|2021-06-30 10:40:50|7488.6|7485.8|7489|7486.2|7489|7486.2|7488.5|7485.7|0
1625049660000|2021-06-30 10:41:00|7488.5|7485.7|7490|7487.2|7490|7487.2|7488.5|7485.7|11
1625049670000|2021-06-30 10:41:10|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7488.5|7485.7|13
1625049680000|2021-06-30 10:41:20|7489.1|7486.3|7489|7486.2|7489.1|7486.3|7489|7486.2|2
1625049690000|2021-06-30 10:41:30|7489.1|7486.3|7490|7487.2|7490|7487.2|7489|7486.2|3
1625049710000|2021-06-30 10:41:50|7489.6|7486.8|7488.5|7485.7|7490|7487.2|7488.5|7485.7|9
1625049720000|2021-06-30 10:42:00|7489|7486.2|7490|7487.2|7490|7487.2|7489|7486.2|6
1625049730000|2021-06-30 10:42:10|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|4
1625049740000|2021-06-30 10:42:20|||||||||20
1625049750000|2021-06-30 10:42:30|7489|7486.2|7490|7487.2|7490|7487.2|7489|7486.2|3
1625049760000|2021-06-30 10:42:40|7491|7488.2|7490|7487.2|7491|7488.2|7490|7487.2|7
1625049770000|2021-06-30 10:42:50|||||||||39
1625049780000|2021-06-30 10:43:00|||||||||31
1625049790000|2021-06-30 10:43:10|||||||||1
1625049800000|2021-06-30 10:43:20|||||||||1
1625049810000|2021-06-30 10:43:30|7491|7488.2|7490.1|7487.3|7491|7488.2|7490.1|7487.3|12
1625049820000|2021-06-30 10:43:40|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|0
1625049830000|2021-06-30 10:43:50|7489.5|7486.7|7489.1|7486.3|7489.5|7486.7|7489.1|7486.3|16
1625049840000|2021-06-30 10:44:00|7489|7486.2|7489|7486.2|7489|7486.2|7488.1|7485.3|30
1625049850000|2021-06-30 10:44:10|7488.1|7485.3|7487.5|7484.7|7488.1|7485.3|7487.1|7484.3|12
1625049860000|2021-06-30 10:44:20|7487.1|7484.3|7487.5|7484.7|7487.5|7484.7|7487|7484.2|32
1625049870000|2021-06-30 10:44:30|7487.1|7484.3|7488|7485.2|7488|7485.2|7487|7484.2|45
1625049880000|2021-06-30 10:44:40|7487.1|7484.3|7487.5|7484.7|7487.5|7484.7|7487.1|7484.3|35
1625049890000|2021-06-30 10:44:50|7487.1|7484.3|7488|7485.2|7488|7485.2|7487.1|7484.3|5
1625049900000|2021-06-30 10:45:00|7488.5|7485.7|7488.5|7485.7|7489|7486.2|7488.5|7485.7|8
1625049910000|2021-06-30 10:45:10|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|0
1625049920000|2021-06-30 10:45:20|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|6
1625049930000|2021-06-30 10:45:30|7488|7485.2|7488|7485.2|7488|7485.2|7487.6|7484.8|2
1625049940000|2021-06-30 10:45:40|||||||||2
1625049950000|2021-06-30 10:45:50|||||||||15
1625049960000|2021-06-30 10:46:00|7487|7484.2|7487.1|7484.3|7487.5|7484.7|7487|7484.2|19
1625049970000|2021-06-30 10:46:10|7487|7484.2|7486.1|7483.3|7487|7484.2|7486.1|7483.3|23
1625049980000|2021-06-30 10:46:20|7486|7483.2|7485|7482.2|7486|7483.2|7484.6|7481.8|32
1625049990000|2021-06-30 10:46:30|7484.6|7481.8|7484.1|7481.3|7484.6|7481.8|7484.1|7481.3|21
1625050000000|2021-06-30 10:46:40|7484|7481.2|7484.5|7481.7|7485|7482.2|7484|7481.2|9
1625050010000|2021-06-30 10:46:50|7484.6|7481.8|7484.5|7481.7|7485|7482.2|7484.5|7481.7|4
1625050020000|2021-06-30 10:47:00|7485|7482.2|7485|7482.2|7485|7482.2|7484.5|7481.7|0
1625050030000|2021-06-30 10:47:10|7484.5|7481.7|7483.1|7480.3|7484.5|7481.7|7481.6|7478.8|51
1625050040000|2021-06-30 10:47:20|7483.6|7480.8|7483.5|7480.7|7484|7481.2|7483.1|7480.3|4
1625050050000|2021-06-30 10:47:30|7483.1|7480.3|7483.1|7480.3|7484|7481.2|7483.1|7480.3|9
1625050060000|2021-06-30 10:47:40|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|4
1625050070000|2021-06-30 10:47:50|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|0
1625050080000|2021-06-30 10:48:00|7483.5|7480.7|7483.1|7480.3|7483.5|7480.7|7483.1|7480.3|15
1625050090000|2021-06-30 10:48:10|7483|7480.2|7483|7480.2|7484|7481.2|7482.1|7479.3|21
1625050100000|2021-06-30 10:48:20|7483.5|7480.7|7483.5|7480.7|7484|7481.2|7483.1|7480.3|6
1625050110000|2021-06-30 10:48:30|7483.1|7480.3|7483.5|7480.7|7484|7481.2|7483.1|7480.3|4
1625050120000|2021-06-30 10:48:40|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|0
1625050130000|2021-06-30 10:48:50|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|1
1625050140000|2021-06-30 10:49:00|7483|7480.2|7483|7480.2|7483.5|7480.7|7483|7480.2|10
1625050160000|2021-06-30 10:49:20|||||||||3
1625050170000|2021-06-30 10:49:30|7483.5|7480.7|7484|7481.2|7484|7481.2|7483|7480.2|6
1625050180000|2021-06-30 10:49:40|7484.5|7481.7|7483.5|7480.7|7484.5|7481.7|7483.1|7480.3|4
1625050190000|2021-06-30 10:49:50|7483|7480.2|7483|7480.2|7483.5|7480.7|7483|7480.2|5
1625050200000|2021-06-30 10:50:00|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483|7480.2|6
1625050210000|2021-06-30 10:50:10|7484|7481.2|7485|7482.2|7485|7482.2|7484|7481.2|8
1625050220000|2021-06-30 10:50:20|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|1
1625050230000|2021-06-30 10:50:30|7485|7482.2|7486|7483.2|7486.5|7483.7|7485|7482.2|5
1625050240000|2021-06-30 10:50:40|7486.5|7483.7|7487|7484.2|7487|7484.2|7486.5|7483.7|6
1625050250000|2021-06-30 10:50:50|7487.5|7484.7|7487|7484.2|7487.5|7484.7|7487|7484.2|19
1625050260000|2021-06-30 10:51:00|7487.5|7484.7|7487|7484.2|7487.5|7484.7|7486.5|7483.7|4
1625050270000|2021-06-30 10:51:10|7486|7483.2|7486|7483.2|7486.5|7483.7|7486|7483.2|5
1625050280000|2021-06-30 10:51:20|7486.5|7483.7|7487|7484.2|7487|7484.2|7486.5|7483.7|120
1625050290000|2021-06-30 10:51:30|7487.5|7484.7|7487|7484.2|7487.5|7484.7|7487|7484.2|1
1625050300000|2021-06-30 10:51:40|7487.5|7484.7|7487|7484.2|7487.5|7484.7|7487|7484.2|0
1625050310000|2021-06-30 10:51:50|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487|7484.2|1
1625050320000|2021-06-30 10:52:00|7487|7484.2|7488|7485.2|7488|7485.2|7487|7484.2|6
1625050330000|2021-06-30 10:52:10|||||||||19
1625050340000|2021-06-30 10:52:20|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|12
1625050350000|2021-06-30 10:52:30|7486|7483.2|7485.5|7482.7|7486|7483.2|7485|7482.2|11
1625050360000|2021-06-30 10:52:40|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7485|7482.2|1
1625050370000|2021-06-30 10:52:50|7485.1|7482.3|7485.5|7482.7|7485.5|7482.7|7485.1|7482.3|0
1625050380000|2021-06-30 10:53:00|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|8
1625050400000|2021-06-30 10:53:20|||||||||1
1625050410000|2021-06-30 10:53:30|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|4
1625050420000|2021-06-30 10:53:40|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|3
1625050430000|2021-06-30 10:53:50|7488|7485.2|7487|7484.2|7488|7485.2|7487|7484.2|3
1625050440000|2021-06-30 10:54:00|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487|7484.2|4
1625050450000|2021-06-30 10:54:10|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|2
1625050470000|2021-06-30 10:54:30|7488|7485.2|7489|7486.2|7489|7486.2|7488|7485.2|12
1625050480000|2021-06-30 10:54:40|7488.5|7485.7|7488|7485.2|7488.5|7485.7|7488|7485.2|3
1625050490000|2021-06-30 10:54:50|7489|7486.2|7493|7490.2|7493|7490.2|7488|7485.2|157
1625050500000|2021-06-30 10:55:00|7492.5|7489.7|7501|7498.2|7502|7499.2|7492.5|7489.7|989
1625050510000|2021-06-30 10:55:10|7500.5|7497.7|7499|7496.2|7501|7498.2|7498.5|7495.7|116
1625050520000|2021-06-30 10:55:20|7499.5|7496.7|7502.5|7499.7|7502.5|7499.7|7497.1|7494.3|183
1625050530000|2021-06-30 10:55:30|7502|7499.2|7500.5|7497.7|7503|7500.2|7500|7497.2|61
1625050540000|2021-06-30 10:55:40|7501|7498.2|7503|7500.2|7503|7500.2|7499.5|7496.7|191
1625050550000|2021-06-30 10:55:50|7503.5|7500.7|7501|7498.2|7503.5|7500.7|7500.5|7497.7|92
1625050560000|2021-06-30 10:56:00|7500.5|7497.7|7500|7497.2|7501|7498.2|7499.5|7496.7|32
1625050570000|2021-06-30 10:56:10|7499.5|7496.7|7499|7496.2|7500|7497.2|7499|7496.2|2
1625050580000|2021-06-30 10:56:20|7498.5|7495.7|7499|7496.2|7499|7496.2|7498|7495.2|85
1625050590000|2021-06-30 10:56:30|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499|7496.2|45
1625050600000|2021-06-30 10:56:40|7500|7497.2|7500.9|7498.1|7500.9|7498.1|7500|7497.2|12
1625050610000|2021-06-30 10:56:50|7501|7498.2|7500|7497.2|7501.5|7498.7|7500|7497.2|23
1625050620000|2021-06-30 10:57:00|7500.5|7497.7|7499|7496.2|7500.5|7497.7|7499|7496.2|35
1625050630000|2021-06-30 10:57:10|7498|7495.2|7499|7496.2|7499|7496.2|7498|7495.2|11
1625050640000|2021-06-30 10:57:20|7498.5|7495.7|7498|7495.2|7498.5|7495.7|7498|7495.2|3
1625050650000|2021-06-30 10:57:30|7498.5|7495.7|7499|7496.2|7499|7496.2|7498.5|7495.7|3
1625050670000|2021-06-30 10:57:50|7500|7497.2|7499.5|7496.7|7501|7498.2|7499|7496.2|73
1625050680000|2021-06-30 10:58:00|7498.5|7495.7|7500|7497.2|7500.5|7497.7|7498|7495.2|46
1625050690000|2021-06-30 10:58:10|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|4
1625050700000|2021-06-30 10:58:20|7501|7498.2|7503|7500.2|7503|7500.2|7501|7498.2|44
1625050710000|2021-06-30 10:58:30|7502.5|7499.7|7501.5|7498.7|7504|7501.2|7501.5|7498.7|130
1625050720000|2021-06-30 10:58:40|7501|7498.2|7503|7500.2|7503|7500.2|7501|7498.2|56
1625050730000|2021-06-30 10:58:50|7503.5|7500.7|7503.5|7500.7|7504.5|7501.7|7503.5|7500.7|39
1625050740000|2021-06-30 10:59:00|7504|7501.2|7504.5|7501.7|7505|7502.2|7503.5|7500.7|14
1625050750000|2021-06-30 10:59:10|7505|7502.2|7504.5|7501.7|7505|7502.2|7504.5|7501.7|45
1625050760000|2021-06-30 10:59:20|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|57
1625050770000|2021-06-30 10:59:30|7504.5|7501.7|7508|7505.2|7508|7505.2|7504.5|7501.7|211
1625050780000|2021-06-30 10:59:40|7507.5|7504.7|7509|7506.2|7509|7506.2|7507|7504.2|120
1625050790000|2021-06-30 10:59:50|7510|7507.2|7510|7507.2|7511|7508.2|7510|7507.2|66
1625050800000|2021-06-30 11:00:00|7510.9|7508.1|7513.5|7510.7|7514|7511.2|7510|7507.2|142
1625050810000|2021-06-30 11:00:10|7514|7511.2|7515.5|7512.7|7515.5|7512.7|7514|7511.2|22
1625050820000|2021-06-30 11:00:20|7515|7512.2|7516|7513.2|7516|7513.2|7515|7512.2|26
1625050830000|2021-06-30 11:00:30|7515|7512.2|7514|7511.2|7515.5|7512.7|7514|7511.2|61
1625050840000|2021-06-30 11:00:40|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|17
1625050850000|2021-06-30 11:00:50|7512|7509.2|7512.5|7509.7|7512.5|7509.7|7511.5|7508.7|17
1625050860000|2021-06-30 11:01:00|7512.9|7510.1|7512|7509.2|7513|7510.2|7512|7509.2|78
1625050870000|2021-06-30 11:01:10|7513.5|7510.7|7513.5|7510.7|7514|7511.2|7513|7510.2|112
1625050880000|2021-06-30 11:01:20|7514|7511.2|7512.5|7509.7|7514|7511.2|7512.5|7509.7|27
1625050890000|2021-06-30 11:01:30|7512|7509.2|7510.5|7507.7|7512|7509.2|7510.5|7507.7|161
1625050900000|2021-06-30 11:01:40|7510|7507.2|7510|7507.2|7510|7507.2|7508.5|7505.7|58
1625050910000|2021-06-30 11:01:50|7510.5|7507.7|7512|7509.2|7512.5|7509.7|7510.5|7507.7|72
1625050920000|2021-06-30 11:02:00|7511|7508.2|7510.5|7507.7|7511|7508.2|7510|7507.2|5
1625050930000|2021-06-30 11:02:10|7510|7507.2|7510|7507.2|7511|7508.2|7510|7507.2|19
1625050940000|2021-06-30 11:02:20|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7510|7507.2|13
1625050950000|2021-06-30 11:02:30|7509.5|7506.7|7508|7505.2|7509.5|7506.7|7508|7505.2|99
1625050960000|2021-06-30 11:02:40|||||||||16
1625050970000|2021-06-30 11:02:50|7508.9|7506.1|7508|7505.2|7508.9|7506.1|7508|7505.2|14
1625050990000|2021-06-30 11:03:10|7508.9|7506.1|7509|7506.2|7509|7506.2|7508.9|7506.1|19
1625051020000|2021-06-30 11:03:40|||||||||9
1625051040000|2021-06-30 11:04:00|7508.9|7506.1|7508|7505.2|7509|7506.2|7508|7505.2|5
1625051050000|2021-06-30 11:04:10|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|24
1625051060000|2021-06-30 11:04:20|7510.9|7508.1|7511|7508.2|7511.4|7508.6|7510.9|7508.1|7
1625051070000|2021-06-30 11:04:30|7511.4|7508.6|7511|7508.2|7511.4|7508.6|7511|7508.2|2
1625051080000|2021-06-30 11:04:40|7510.4|7507.6|7510|7507.2|7510.4|7507.6|7510|7507.2|14
1625051090000|2021-06-30 11:04:50|7509.9|7507.1|7509|7506.2|7509.9|7507.1|7509|7506.2|7
1625051100000|2021-06-30 11:05:00|7508.5|7505.7|7509.9|7507.1|7509.9|7507.1|7508|7505.2|5
1625051110000|2021-06-30 11:05:10|7509.5|7506.7|7509.9|7507.1|7509.9|7507.1|7509.5|7506.7|0
1625051120000|2021-06-30 11:05:20|7510|7507.2|7510|7507.2|7510.4|7507.6|7510|7507.2|1
1625051130000|2021-06-30 11:05:30|7510.9|7508.1|7510.5|7507.7|7510.9|7508.1|7510.5|7507.7|4
1625051140000|2021-06-30 11:05:40|7510.9|7508.1|7510.4|7507.6|7511|7508.2|7510|7507.2|14
1625051150000|2021-06-30 11:05:50|7510|7507.2|7508|7505.2|7510|7507.2|7508|7505.2|9
1625051160000|2021-06-30 11:06:00|7508.5|7505.7|7508|7505.2|7509|7506.2|7508|7505.2|24
1625051170000|2021-06-30 11:06:10|7507|7504.2|7506.9|7504.1|7507|7504.2|7506|7503.2|49
1625051180000|2021-06-30 11:06:20|7506.5|7503.7|7505.9|7503.1|7506.5|7503.7|7505|7502.2|22
1625051190000|2021-06-30 11:06:30|7506|7503.2|7506|7503.2|7506|7503.2|7505.5|7502.7|3
1625051200000|2021-06-30 11:06:40|7505.5|7502.7|7505|7502.2|7506|7503.2|7505|7502.2|37
1625051210000|2021-06-30 11:06:50|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|23
1625051220000|2021-06-30 11:07:00|||||||||3
1625051230000|2021-06-30 11:07:10|||||||||10
1625051240000|2021-06-30 11:07:20|||||||||6
1625051250000|2021-06-30 11:07:30|7506|7503.2|7505|7502.2|7506|7503.2|7505|7502.2|62
1625051260000|2021-06-30 11:07:40|7504.5|7501.7|7503|7500.2|7504.5|7501.7|7503|7500.2|14
1625051270000|2021-06-30 11:07:50|7502|7499.2|7502|7499.2|7502|7499.2|7501.5|7498.7|17
1625051280000|2021-06-30 11:08:00|7501.5|7498.7|7506|7503.2|7507|7504.2|7501|7496.5|602
1625051290000|2021-06-30 11:08:10|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7505.5|7502.7|8
1625051300000|2021-06-30 11:08:20|7507|7504.2|7506|7503.2|7507|7504.2|7506|7503.2|9
1625051310000|2021-06-30 11:08:30|7505|7502.2|7503.5|7500.7|7505.5|7502.7|7503|7500.2|18
1625051320000|2021-06-30 11:08:40|7504|7501.2|7504|7501.2|7504.5|7501.7|7504|7501.2|3
1625051330000|2021-06-30 11:08:50|7504.6|7500.6|7504.4|7501.6|7505|7502.2|7503|7500.2|99
1625051340000|2021-06-30 11:09:00|7504.5|7501.7|7505|7502.2|7505|7502.2|7504.5|7501.7|2
1625051350000|2021-06-30 11:09:10|7504|7501.2|7502|7499.2|7504.5|7501.7|7502|7499.2|60
1625051360000|2021-06-30 11:09:20|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.5|7499.7|13
1625051370000|2021-06-30 11:09:30|7503.5|7500.7|7504|7501.2|7504|7501.2|7503.5|7500.7|7
1625051380000|2021-06-30 11:09:40|7504.5|7501.7|7505|7502.2|7505|7502.2|7504.5|7501.7|2
1625051390000|2021-06-30 11:09:50|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505|7502.2|11
1625051400000|2021-06-30 11:10:00|7505.9|7503.1|7504.5|7501.7|7505.9|7503.1|7504.5|7501.7|9
1625051410000|2021-06-30 11:10:10|7504.9|7502.1|7504|7501.2|7504.9|7502.1|7504|7501.2|24
1625051420000|2021-06-30 11:10:20|7504.5|7501.7|7503.5|7500.7|7504.5|7501.7|7503|7500.2|17
1625051430000|2021-06-30 11:10:30|7504|7501.2|7505.4|7502.6|7505.4|7502.6|7504|7501.2|10
1625051440000|2021-06-30 11:10:40|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|4
1625051450000|2021-06-30 11:10:50|7505|7502.2|7505|7502.2|7505.9|7503.1|7505|7502.2|9
1625051460000|2021-06-30 11:11:00|||||||||3
1625051470000|2021-06-30 11:11:10|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|1
1625051480000|2021-06-30 11:11:20|7505|7502.2|7505.5|7502.7|7505.5|7502.7|7505|7502.2|1
1625051490000|2021-06-30 11:11:30|7505.9|7503.1|7507|7504.2|7507|7504.2|7505.9|7503.1|7
1625051510000|2021-06-30 11:11:50|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7507|7504.2|3
1625051520000|2021-06-30 11:12:00|7507.5|7504.7|7511|7508.2|7512|7509.2|7507.5|7504.7|24
1625051530000|2021-06-30 11:12:10|7509.5|7506.7|7509.5|7506.7|7510|7507.2|7509.5|7506.7|27
1625051540000|2021-06-30 11:12:20|7509|7506.2|7509|7506.2|7509.5|7506.7|7509|7506.2|6
1625051550000|2021-06-30 11:12:30|7509.4|7506.6|7510|7507.2|7510.5|7507.7|7509.4|7506.6|3
1625051560000|2021-06-30 11:12:40|7510.4|7507.6|7510.5|7507.7|7510.5|7507.7|7510.4|7507.6|9
1625051570000|2021-06-30 11:12:50|7511|7508.2|7509|7506.2|7511|7508.2|7509|7506.2|9
1625051580000|2021-06-30 11:13:00|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|4
1625051590000|2021-06-30 11:13:10|7509|7506.2|7509.5|7506.7|7509.5|7506.7|7509|7506.2|1
1625051600000|2021-06-30 11:13:20|7509|7506.2|7509|7506.2|7509.5|7506.7|7508|7505.2|64
1625051610000|2021-06-30 11:13:30|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509|7506.2|10
1625051620000|2021-06-30 11:13:40|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|1
1625051630000|2021-06-30 11:13:50|7510|7507.2|7509|7506.2|7511.5|7508.7|7509|7506.2|114
1625051640000|2021-06-30 11:14:00|7508.5|7505.7|7511|7508.2|7511|7508.2|7508|7505.2|63
1625051650000|2021-06-30 11:14:10|7511.4|7508.6|7510|7507.2|7511.4|7508.6|7510|7507.2|2
1625051670000|2021-06-30 11:14:30|7509.5|7506.7|7509|7506.2|7510|7507.2|7508.5|7505.7|12
1625051690000|2021-06-30 11:14:50|7509.5|7506.7|7509|7506.2|7509.5|7506.7|7509|7506.2|43
1625051700000|2021-06-30 11:15:00|7509.4|7506.6|7510|7507.2|7510|7507.2|7509|7506.2|3
1625051710000|2021-06-30 11:15:10|7509.5|7506.7|7509|7506.2|7509.5|7506.7|7509|7506.2|6
1625051730000|2021-06-30 11:15:30|7508.9|7506.1|7509|7506.2|7509|7506.2|7508|7505.2|5
1625051740000|2021-06-30 11:15:40|7510|7507.2|7511|7508.2|7511.9|7509.1|7510|7507.2|17
1625051750000|2021-06-30 11:15:50|7511.4|7508.6|7511|7508.2|7511.4|7508.6|7511|7508.2|2
1625051760000|2021-06-30 11:16:00|7511.4|7508.6|7511.5|7508.7|7511.5|7508.7|7511.4|7508.6|8
1625051770000|2021-06-30 11:16:10|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|2
1625051790000|2021-06-30 11:16:30|7510|7507.2|7510.4|7507.6|7511|7508.2|7509.9|7507.1|14
1625051800000|2021-06-30 11:16:40|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|1
1625051810000|2021-06-30 11:16:50|7509.4|7506.6|7510.9|7508.1|7510.9|7508.1|7509.4|7506.6|2
1625051820000|2021-06-30 11:17:00|7511.4|7508.6|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|3
1625051850000|2021-06-30 11:17:30|7511|7508.2|7511.4|7508.6|7511.9|7509.1|7511|7508.2|14
1625051860000|2021-06-30 11:17:40|7510.9|7508.1|7511.9|7509.1|7511.9|7509.1|7510.9|7508.1|15
1625051870000|2021-06-30 11:17:50|||||||||7
1625051880000|2021-06-30 11:18:00|7512.9|7510.1|7513.4|7510.6|7513.9|7511.1|7512.9|7510.1|61
1625051890000|2021-06-30 11:18:10|7512.9|7510.1|7512.4|7509.6|7513.9|7511.1|7512|7509.2|22
1625051900000|2021-06-30 11:18:20|7512|7509.2|7514.9|7512.1|7514.9|7512.1|7511.9|7509.1|96
1625051910000|2021-06-30 11:18:30|7514.4|7511.6|7513.4|7510.6|7514.4|7511.6|7512.9|7510.1|14
1625051920000|2021-06-30 11:18:40|7513.6|7509.6|7510.9|7508.1|7513.6|7510.6|7510.9|7508.1|65
1625051930000|2021-06-30 11:18:50|7511.9|7509.1|7512.4|7509.6|7512.9|7510.1|7511.9|7509.1|10
1625051940000|2021-06-30 11:19:00|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.4|7509.6|0
1625051950000|2021-06-30 11:19:10|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|20
1625051960000|2021-06-30 11:19:20|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7513.9|7511.1|7
1625051970000|2021-06-30 11:19:30|7514.9|7512.1|7513.9|7511.1|7514.9|7512.1|7513.9|7511.1|5
1625051980000|2021-06-30 11:19:40|7514|7511.2|7515|7512.2|7515.9|7513.1|7514|7511.2|45
1625051990000|2021-06-30 11:19:50|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|3
1625052000000|2021-06-30 11:20:00|7515|7512.2|7515.9|7513.1|7516.9|7514.1|7514.9|7512.1|82
1625052010000|2021-06-30 11:20:10|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|40
1625052030000|2021-06-30 11:20:30|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|20
1625052040000|2021-06-30 11:20:40|7514.4|7511.6|7514.9|7512.1|7514.9|7512.1|7514.4|7511.6|2
1625052050000|2021-06-30 11:20:50|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7514|7511.2|6
1625052060000|2021-06-30 11:21:00|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|6
1625052070000|2021-06-30 11:21:10|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|5
1625052080000|2021-06-30 11:21:20|7515|7512.2|7513.9|7511.1|7515|7512.2|7513.9|7511.1|12
1625052090000|2021-06-30 11:21:30|7514.9|7512.1|7512.9|7510.1|7514.9|7512.1|7512.4|7509.6|77
1625052100000|2021-06-30 11:21:40|7513.9|7511.1|7514.4|7511.6|7514.4|7511.6|7513.9|7511.1|11
1625052110000|2021-06-30 11:21:50|7514.9|7512.1|7514|7511.2|7514.9|7512.1|7514|7511.2|10
1625052120000|2021-06-30 11:22:00|7513.9|7511.1|7513|7510.2|7513.9|7511.1|7513|7510.2|3
1625052130000|2021-06-30 11:22:10|7512.9|7510.1|7513.9|7511.1|7513.9|7511.1|7512.9|7510.1|219
1625052140000|2021-06-30 11:22:20|7513|7510.2|7511.9|7509.1|7513|7510.2|7511.9|7509.1|54
1625052150000|2021-06-30 11:22:30|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|8
1625052170000|2021-06-30 11:22:50|7514.9|7512.1|7514.9|7512.1|7518.4|7515.6|7514.9|7512.1|1370
1625052180000|2021-06-30 11:23:00|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7512.9|7510.1|133
1625052190000|2021-06-30 11:23:10|7513.4|7510.6|7514.9|7512.1|7514.9|7512.1|7513.4|7510.6|15
1625052200000|2021-06-30 11:23:20|||||||||7
1625052220000|2021-06-30 11:23:40|7515|7512.2|7516.9|7514.1|7517.4|7514.6|7515|7512.2|522
1625052230000|2021-06-30 11:23:50|7517.4|7514.6|7516.9|7514.1|7517.9|7515.1|7516.9|7514.1|12
1625052240000|2021-06-30 11:24:00|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.4|7513.6|33
1625052250000|2021-06-30 11:24:10|7517.4|7514.6|7517.9|7515.1|7517.9|7515.1|7517.4|7514.6|38
1625052260000|2021-06-30 11:24:20|7518.4|7515.6|7517.9|7515.1|7518.4|7515.6|7517.9|7515.1|5
1625052270000|2021-06-30 11:24:30|7518.4|7515.6|7519.9|7517.1|7519.9|7517.1|7518.4|7515.6|258
1625052280000|2021-06-30 11:24:40|7518.9|7516.1|7518.9|7516.1|7519.4|7516.6|7518.9|7516.1|37
1625052290000|2021-06-30 11:24:50|7519.8|7517|7519.9|7517.1|7519.9|7517.1|7518.9|7516.1|60
1625052300000|2021-06-30 11:25:00|7519.4|7516.6|7517.9|7515.1|7519.4|7516.6|7516.9|7514.1|32
1625052310000|2021-06-30 11:25:10|7517.4|7514.6|7516.9|7514.1|7517.4|7514.6|7515.9|7513.1|28
1625052320000|2021-06-30 11:25:20|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|16
1625052330000|2021-06-30 11:25:30|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.4|7513.6|0
1625052340000|2021-06-30 11:25:40|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7514.9|7512.1|17
1625052350000|2021-06-30 11:25:50|7514.4|7511.6|7514.4|7511.6|7514.9|7512.1|7513.9|7511.1|36
1625052360000|2021-06-30 11:26:00|7514.9|7512.1|7512.9|7510.1|7514.9|7512.1|7512.9|7510.1|34
1625052370000|2021-06-30 11:26:10|||||||||3
1625052380000|2021-06-30 11:26:20|7512.4|7509.6|7513.9|7511.1|7513.9|7511.1|7512.4|7509.6|28
1625052390000|2021-06-30 11:26:30|7514.4|7511.6|7513.9|7511.1|7514.4|7511.6|7513.9|7511.1|14
1625052400000|2021-06-30 11:26:40|7512.9|7510.1|7513.4|7510.6|7513.9|7511.1|7512.9|7510.1|3
1625052410000|2021-06-30 11:26:50|7513.9|7511.1|7512.9|7510.1|7513.9|7511.1|7512.9|7510.1|1
1625052420000|2021-06-30 11:27:00|7512.4|7509.6|7513.9|7511.1|7513.9|7511.1|7512.4|7509.6|9
1625052430000|2021-06-30 11:27:10|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|9
1625052440000|2021-06-30 11:27:20|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7511.9|7509.1|0
1625052450000|2021-06-30 11:27:30|7513.9|7511.1|7513.4|7510.6|7513.9|7511.1|7513.4|7510.6|11
1625052460000|2021-06-30 11:27:40|7512.9|7510.1|7512.9|7510.1|7513.9|7511.1|7512.4|7509.6|7
1625052470000|2021-06-30 11:27:50|7511.4|7508.6|7511.4|7508.6|7511.9|7509.1|7510.9|7508.1|7
1625052480000|2021-06-30 11:28:00|7510.5|7507.7|7510.4|7507.6|7510.5|7507.7|7509.9|7507.1|66
1625052490000|2021-06-30 11:28:10|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|56
1625052500000|2021-06-30 11:28:20|||||||||28
1625052510000|2021-06-30 11:28:30|7510.9|7508.1|7510.9|7508.1|7511.9|7509.1|7510.9|7508.1|59
1625052520000|2021-06-30 11:28:40|7511.4|7508.6|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|42
1625052530000|2021-06-30 11:28:50|7511.4|7508.6|7509.9|7507.1|7511.4|7508.6|7509.9|7507.1|146
1625052540000|2021-06-30 11:29:00|7508.9|7506.1|7507.9|7505.1|7508.9|7506.1|7505.9|7503.1|232
1625052550000|2021-06-30 11:29:10|7508.4|7505.6|7507.4|7504.6|7508.4|7505.6|7506.9|7504.1|191
1625052560000|2021-06-30 11:29:20|7506.9|7504.1|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|276
1625052570000|2021-06-30 11:29:30|7508.4|7505.6|7508.9|7506.1|7508.9|7506.1|7507.9|7505.1|124
1625052580000|2021-06-30 11:29:40|7508.4|7505.6|7503.9|7501.1|7508.4|7505.6|7503.9|7501.1|184
1625052590000|2021-06-30 11:29:50|7503|7500.2|7502.9|7500.1|7503.9|7501.1|7501.4|7498.6|203
1625052600000|2021-06-30 11:30:00|7503.4|7500.6|7504.9|7502.1|7505.9|7503.1|7502.9|7500.1|81
1625052610000|2021-06-30 11:30:10|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7504.9|7502.1|63
1625052620000|2021-06-30 11:30:20|7506.4|7503.6|7504.9|7502.1|7506.4|7503.6|7504.9|7502.1|33
1625052630000|2021-06-30 11:30:30|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|75
1625052640000|2021-06-30 11:30:40|7503|7500.2|7503.9|7501.1|7503.9|7501.1|7502.9|7500.1|15
1625052650000|2021-06-30 11:30:50|||||||||8
1625052660000|2021-06-30 11:31:00|||||||||3
1625052670000|2021-06-30 11:31:10|7504.9|7502.1|7505.9|7503.1|7506.9|7504.1|7504.9|7502.1|38
1625052680000|2021-06-30 11:31:20|7505.4|7502.6|7504.9|7502.1|7505.4|7502.6|7504.9|7502.1|55
1625052690000|2021-06-30 11:31:30|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7
1625052700000|2021-06-30 11:31:40|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|5
1625052710000|2021-06-30 11:31:50|7503.9|7501.1|7502.9|7500.1|7504.4|7501.6|7502.9|7500.1|52
1625052720000|2021-06-30 11:32:00|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7501.9|7499.1|77
1625052730000|2021-06-30 11:32:10|||||||||4
1625052740000|2021-06-30 11:32:20|7504.4|7501.6|7504.9|7502.1|7504.9|7502.1|7503.9|7501.1|4
1625052750000|2021-06-30 11:32:30|7504.4|7501.6|7504.9|7502.1|7504.9|7502.1|7503.9|7501.1|8
1625052760000|2021-06-30 11:32:40|7505.4|7502.6|7505.9|7503.1|7505.9|7503.1|7505.4|7502.6|12
1625052770000|2021-06-30 11:32:50|7504.9|7502.1|7504.4|7501.6|7504.9|7502.1|7504.4|7501.6|17
1625052780000|2021-06-30 11:33:00|7504.9|7502.1|7505.9|7503.1|7505.9|7503.1|7504.9|7502.1|6
1625052790000|2021-06-30 11:33:10|7504.9|7502.1|7502.9|7500.1|7504.9|7502.1|7502.9|7500.1|11
1625052800000|2021-06-30 11:33:20|||||||||14
1625052810000|2021-06-30 11:33:30|7503.4|7500.6|7503.9|7501.1|7503.9|7501.1|7502.9|7500.1|13
1625052820000|2021-06-30 11:33:40|||||||||8
1625052830000|2021-06-30 11:33:50|7503.4|7500.6|7501.9|7499.1|7503.4|7500.6|7501.9|7499.1|13
1625052840000|2021-06-30 11:34:00|7502.4|7499.6|7502.4|7499.6|7502.9|7500.1|7502.4|7499.6|8
1625052850000|2021-06-30 11:34:10|7501.9|7499.1|7500.9|7498.1|7502.9|7500.1|7499.9|7497.1|43
1625052860000|2021-06-30 11:34:20|7501.4|7498.6|7501.9|7499.1|7502.4|7499.6|7501.4|7498.6|22
1625052870000|2021-06-30 11:34:30|7500.9|7498.1|7502.9|7500.1|7502.9|7500.1|7500.9|7498.1|27
1625052880000|2021-06-30 11:34:40|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7501.9|7499.1|7
1625052890000|2021-06-30 11:34:50|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|0
1625052900000|2021-06-30 11:35:00|||||||||1
1625052910000|2021-06-30 11:35:10|7503.4|7500.6|7502.9|7500.1|7503.9|7501.1|7502.9|7500.1|30
1625052920000|2021-06-30 11:35:20|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|14
1625052930000|2021-06-30 11:35:30|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|5
1625052940000|2021-06-30 11:35:40|||||||||6
1625052950000|2021-06-30 11:35:50|||||||||6
1625052960000|2021-06-30 11:36:00|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7502.9|7500.1|15
1625052970000|2021-06-30 11:36:10|7503.4|7500.6|7502.9|7500.1|7503.4|7500.6|7502.9|7500.1|16
1625052980000|2021-06-30 11:36:20|7502.4|7499.6|7500.9|7498.1|7502.4|7499.6|7499.9|7497.1|379
1625052990000|2021-06-30 11:36:30|7501.9|7499.1|7502|7499.2|7502.4|7499.6|7501.5|7498.7|13
1625053000000|2021-06-30 11:36:40|7501.9|7499.1|7501|7498.2|7501.9|7499.1|7501|7498.2|10
1625053010000|2021-06-30 11:36:50|7501.5|7498.7|7501.5|7498.7|7501.9|7499.1|7501.5|7498.7|6
1625053020000|2021-06-30 11:37:00|7501|7498.2|7501.9|7499.1|7501.9|7499.1|7501|7498.2|5
1625053030000|2021-06-30 11:37:10|7501|7498.2|7501.9|7499.1|7501.9|7499.1|7501|7498.2|9
1625053040000|2021-06-30 11:37:20|7501.5|7498.7|7502.4|7499.6|7502.4|7499.6|7501.5|7498.7|5
1625053050000|2021-06-30 11:37:30|7502|7499.2|7502|7499.2|7502.4|7499.6|7502|7499.2|9
1625053060000|2021-06-30 11:37:40|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502|7499.2|8
1625053070000|2021-06-30 11:37:50|7502.5|7499.7|7502.9|7500.1|7502.9|7500.1|7500.9|7498.1|91
1625053080000|2021-06-30 11:38:00|7503.9|7501.1|7503.4|7500.6|7503.9|7501.1|7502.9|7500.1|47
1625053090000|2021-06-30 11:38:10|7503.9|7501.1|7503.4|7500.6|7503.9|7501.1|7503.4|7500.6|2
1625053100000|2021-06-30 11:38:20|7503.9|7501.1|7501.9|7499.1|7504.9|7502.1|7501.9|7499.1|23
1625053110000|2021-06-30 11:38:30|7501.4|7498.6|7502.9|7500.1|7503.4|7500.6|7501.4|7498.6|5
1625053120000|2021-06-30 11:38:40|7504.4|7501.6|7504|7501.2|7504.5|7501.7|7504|7501.2|10
1625053130000|2021-06-30 11:38:50|7503.4|7500.6|7502.9|7500.1|7503.9|7501.1|7502.9|7500.1|26
1625053140000|2021-06-30 11:39:00|7502.5|7499.7|7501.9|7499.1|7502.5|7499.7|7501.9|7499.1|19
1625053150000|2021-06-30 11:39:10|7502.9|7500.1|7503.4|7500.6|7503.4|7500.6|7502.4|7499.6|5
1625053160000|2021-06-30 11:39:20|7502.9|7500.1|7503.9|7501.1|7503.9|7501.1|7502.9|7500.1|0
1625053170000|2021-06-30 11:39:30|||||||||3
1625053180000|2021-06-30 11:39:40|7504.4|7501.6|7504.9|7502.1|7505.9|7503.1|7504.4|7501.6|24
1625053190000|2021-06-30 11:39:50|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7504.9|7502.1|4
1625053200000|2021-06-30 11:40:00|7504.9|7502.1|7505.4|7502.6|7505.4|7502.6|7504.9|7502.1|4
1625053210000|2021-06-30 11:40:10|7505.9|7503.1|7505.9|7503.1|7506.9|7504.1|7505.9|7503.1|14
1625053220000|2021-06-30 11:40:20|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|7
1625053230000|2021-06-30 11:40:30|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|6
1625053240000|2021-06-30 11:40:40|7504.4|7501.6|7504.9|7502.1|7504.9|7502.1|7504.4|7501.6|23
1625053250000|2021-06-30 11:40:50|7505.4|7502.6|7505.9|7503.1|7505.9|7503.1|7505.4|7502.6|9
1625053260000|2021-06-30 11:41:00|7505.5|7502.7|7505.4|7502.6|7505.9|7503.1|7504.9|7502.1|19
1625053270000|2021-06-30 11:41:10|7505.9|7503.1|7505.4|7502.6|7505.9|7503.1|7505.4|7502.6|2
1625053280000|2021-06-30 11:41:20|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7503.9|7501.1|26
1625053290000|2021-06-30 11:41:30|7505|7502.2|7503.4|7500.6|7505.4|7502.6|7503.4|7500.6|20
1625053300000|2021-06-30 11:41:40|7502.9|7500.1|7502.4|7499.6|7502.9|7500.1|7501.9|7499.1|32
1625053310000|2021-06-30 11:41:50|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|1
1625053320000|2021-06-30 11:42:00|7503|7500.2|7502.5|7499.7|7503.9|7501.1|7502.5|7499.7|15
1625053330000|2021-06-30 11:42:10|7502|7499.2|7501.9|7499.1|7502.4|7499.6|7501.9|7499.1|2
1625053340000|2021-06-30 11:42:20|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|4
1625053350000|2021-06-30 11:42:30|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|3
1625053360000|2021-06-30 11:42:40|7503.4|7500.6|7504.9|7502.1|7504.9|7502.1|7503|7500.2|7
1625053370000|2021-06-30 11:42:50|||||||||3
1625053380000|2021-06-30 11:43:00|7504.4|7501.6|7505|7502.2|7505.9|7503.1|7504|7501.2|16
1625053390000|2021-06-30 11:43:10|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|2
1625053410000|2021-06-30 11:43:30|7505|7502.2|7506.4|7503.6|7506.4|7503.6|7505|7502.2|4
1625053420000|2021-06-30 11:43:40|7506.5|7503.7|7506.9|7504.1|7506.9|7504.1|7506.5|7503.7|8
1625053430000|2021-06-30 11:43:50|7507.4|7504.6|7506.9|7504.1|7507.9|7505.1|7506.9|7504.1|9
1625053440000|2021-06-30 11:44:00|7507|7504.2|7506.9|7504.1|7507.4|7504.6|7506.9|7504.1|15
1625053450000|2021-06-30 11:44:10|7507.4|7504.6|7507.4|7504.6|7507.9|7505.1|7506.9|7504.1|8
1625053470000|2021-06-30 11:44:30|7506.9|7504.1|7508.4|7505.6|7508.9|7506.1|7506.9|7504.1|22
1625053480000|2021-06-30 11:44:40|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7506.9|7504.1|14
1625053500000|2021-06-30 11:45:00|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|10
1625053510000|2021-06-30 11:45:10|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7506.9|7504.1|3
1625053520000|2021-06-30 11:45:20|7506.9|7504.1|7507.4|7504.6|7507.4|7504.6|7506.9|7504.1|6
1625053530000|2021-06-30 11:45:30|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7507.4|7504.6|0
1625053540000|2021-06-30 11:45:40|7507.9|7505.1|7508.9|7506.1|7508.9|7506.1|7507.4|7504.6|14
1625053550000|2021-06-30 11:45:50|7508.4|7505.6|7508.4|7505.6|7508.9|7506.1|7508.4|7505.6|0
1625053560000|2021-06-30 11:46:00|7508.9|7506.1|7510.4|7507.6|7510.9|7508.1|7508.9|7506.1|19
1625053570000|2021-06-30 11:46:10|7509.9|7507.1|7508.9|7506.1|7510.4|7507.6|7508.9|7506.1|29
1625053580000|2021-06-30 11:46:20|7508|7505.2|7508.9|7506.1|7508.9|7506.1|7507.9|7505.1|21
1625053590000|2021-06-30 11:46:30|7508.4|7505.6|7507.9|7505.1|7508.9|7506.1|7507.4|7504.6|56
1625053600000|2021-06-30 11:46:40|7508.4|7505.6|7509.4|7506.6|7509.4|7506.6|7508.4|7505.6|39
1625053610000|2021-06-30 11:46:50|7509.9|7507.1|7510.9|7508.1|7510.9|7508.1|7509.4|7506.6|27
1625053620000|2021-06-30 11:47:00|7511.9|7509.1|7510.9|7508.1|7511.9|7509.1|7510.9|7508.1|57
1625053630000|2021-06-30 11:47:10|||||||||27
1625053640000|2021-06-30 11:47:20|||||||||8
1625053650000|2021-06-30 11:47:30|7510|7507.2|7509.9|7507.1|7510|7507.2|7509.9|7507.1|54
1625053660000|2021-06-30 11:47:40|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|41
1625053670000|2021-06-30 11:47:50|||||||||13
1625053680000|2021-06-30 11:48:00|7510.4|7507.6|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|8
1625053690000|2021-06-30 11:48:10|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|7
1625053700000|2021-06-30 11:48:20|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7
1625053710000|2021-06-30 11:48:30|7509.9|7507.1|7510.9|7508.1|7510.9|7508.1|7509.9|7507.1|14
1625053720000|2021-06-30 11:48:40|||||||||31
1625053730000|2021-06-30 11:48:50|||||||||6
1625053740000|2021-06-30 11:49:00|||||||||12
1625053750000|2021-06-30 11:49:10|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|20
1625053760000|2021-06-30 11:49:20|||||||||26
1625053770000|2021-06-30 11:49:30|||||||||22
1625053780000|2021-06-30 11:49:40|||||||||1
1625053790000|2021-06-30 11:49:50|||||||||6
1625053800000|2021-06-30 11:50:00|||||||||23
1625053810000|2021-06-30 11:50:10|7509.5|7506.7|7507.9|7505.1|7509.5|7506.7|7507.5|7504.7|28
1625053830000|2021-06-30 11:50:30|7507|7504.2|7505.9|7503.1|7507|7504.2|7505.9|7503.1|58
1625053840000|2021-06-30 11:50:40|||||||||8
1625053850000|2021-06-30 11:50:50|||||||||6
1625053860000|2021-06-30 11:51:00|7504|7501.2|7502|7499.2|7504|7501.2|7502|7499.2|71
1625053870000|2021-06-30 11:51:10|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|1
1625053880000|2021-06-30 11:51:20|7502.5|7499.7|7502.9|7500.1|7502.9|7500.1|7502.5|7499.7|11
1625053890000|2021-06-30 11:51:30|||||||||4
1625053900000|2021-06-30 11:51:40|7502|7499.2|7500|7497.2|7502|7499.2|7500|7497.2|15
1625053910000|2021-06-30 11:51:50|7499.9|7497.1|7498|7495.2|7499.9|7497.1|7498|7495.2|73
1625053920000|2021-06-30 11:52:00|7497.9|7495.1|7498.9|7496.1|7498.9|7496.1|7497.9|7495.1|18
1625053930000|2021-06-30 11:52:10|7499.4|7496.6|7499|7496.2|7499.4|7496.6|7499|7496.2|13
1625053940000|2021-06-30 11:52:20|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|6
1625053950000|2021-06-30 11:52:30|7499.9|7497.1|7500.9|7498.1|7501.5|7498.7|7499.9|7497.1|34
1625053960000|2021-06-30 11:52:40|7500.5|7497.7|7500.9|7498.1|7500.9|7498.1|7500.4|7497.6|8
1625053970000|2021-06-30 11:52:50|7500.5|7497.7|7500.9|7498.1|7500.9|7498.1|7500.4|7497.6|8
1625053980000|2021-06-30 11:53:00|7500.5|7497.7|7499.4|7496.6|7500.5|7497.7|7498.9|7496.1|38
1625053990000|2021-06-30 11:53:10|7499|7496.2|7498.9|7496.1|7499|7496.2|7497.9|7495.1|72
1625054000000|2021-06-30 11:53:20|7498.5|7495.7|7498|7495.2|7498.9|7496.1|7498|7495.2|16
1625054010000|2021-06-30 11:53:30|7498.4|7495.6|7498.5|7495.7|7498.9|7496.1|7498|7495.2|13
1625054020000|2021-06-30 11:53:40|7498|7495.2|7498|7495.2|7498.5|7495.7|7498|7495.2|12
1625054030000|2021-06-30 11:53:50|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|8
1625054040000|2021-06-30 11:54:00|7498|7495.2|7496.9|7494.1|7498|7495.2|7496.9|7494.1|56
1625054050000|2021-06-30 11:54:10|7494.4|7491.6|7494.9|7492.1|7494.9|7492.1|7493.5|7490.7|20
1625054060000|2021-06-30 11:54:20|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|14
1625054070000|2021-06-30 11:54:30|7495|7492.2|7495|7492.2|7495.9|7493.1|7495|7492.2|14
1625054080000|2021-06-30 11:54:40|7494|7491.2|7494.9|7492.1|7494.9|7492.1|7494|7491.2|27
1625054090000|2021-06-30 11:54:50|7495|7492.2|7495.5|7492.7|7495.9|7493.1|7494|7491.2|38
1625054100000|2021-06-30 11:55:00|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|2
1625054110000|2021-06-30 11:55:10|7494|7491.2|7493|7490.2|7494|7491.2|7492|7489.2|142
1625054120000|2021-06-30 11:55:20|7493.9|7491.1|7494|7491.2|7494|7491.2|7493.9|7491.1|8
1625054130000|2021-06-30 11:55:30|||||||||2
1625054140000|2021-06-30 11:55:40|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7
1625054150000|2021-06-30 11:55:50|7493|7490.2|7492|7489.2|7493.4|7490.6|7492|7489.2|25
1625054160000|2021-06-30 11:56:00|7492.4|7489.6|7492|7489.2|7492.5|7489.7|7491|7488.2|85
1625054170000|2021-06-30 11:56:10|7492.4|7489.6|7493|7490.2|7493.4|7490.6|7492|7489.2|8
1625054190000|2021-06-30 11:56:30|7492.4|7489.6|7492.4|7489.6|7492.9|7490.1|7491.5|7488.7|7
1625054200000|2021-06-30 11:56:40|7492|7489.2|7492.4|7489.6|7492.4|7489.6|7492|7489.2|3
1625054210000|2021-06-30 11:56:50|7492|7489.2|7492.9|7490.1|7492.9|7490.1|7492|7489.2|3
1625054220000|2021-06-30 11:57:00|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.5|7490.7|36
1625054230000|2021-06-30 11:57:10|7493.4|7490.6|7493.9|7491.1|7493.9|7491.1|7493|7490.2|9
1625054240000|2021-06-30 11:57:20|7493|7490.2|7492.9|7490.1|7493.4|7490.6|7492.9|7490.1|4
1625054250000|2021-06-30 11:57:30|7492|7489.2|7492|7489.2|7492.4|7489.6|7491.5|7488.7|17
1625054260000|2021-06-30 11:57:40|7492.4|7489.6|7489.9|7487.1|7492.4|7489.6|7489.4|7486.6|145
1625054270000|2021-06-30 11:57:50|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|51
1625054280000|2021-06-30 11:58:00|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|25
1625054290000|2021-06-30 11:58:10|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|4
1625054300000|2021-06-30 11:58:20|7491.5|7488.7|7491|7488.2|7491.5|7488.7|7491|7488.2|22
1625054310000|2021-06-30 11:58:30|7491.5|7488.7|7492.4|7489.6|7492.9|7490.1|7491.5|7488.7|30
1625054320000|2021-06-30 11:58:40|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|1
1625054330000|2021-06-30 11:58:50|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7489.9|7487.1|147
1625054340000|2021-06-30 11:59:00|7493.4|7490.6|7493.9|7491.1|7493.9|7491.1|7492.9|7490.1|9
1625054360000|2021-06-30 11:59:20|7494.9|7492.1|7493.9|7491.1|7494.9|7492.1|7493.4|7490.6|19
1625054370000|2021-06-30 11:59:30|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|3
1625054390000|2021-06-30 11:59:50|7494.9|7492.1|7495.4|7492.6|7495.4|7492.6|7494.9|7492.1|6
1625054400000|2021-06-30 12:00:00|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|1
1625054410000|2021-06-30 12:00:10|7494.4|7491.6|7494.4|7491.6|7494.9|7492.1|7494.4|7491.6|6
1625054420000|2021-06-30 12:00:20|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.4|7490.6|7
1625054440000|2021-06-30 12:00:40|7492.9|7490.1|7493.9|7491.1|7493.9|7491.1|7492.9|7490.1|8
1625054450000|2021-06-30 12:00:50|7493.4|7490.6|7493.4|7490.6|7493.9|7491.1|7492.9|7490.1|5
1625054460000|2021-06-30 12:01:00|7492.9|7490.1|7493.9|7491.1|7493.9|7491.1|7492.9|7490.1|11
1625054470000|2021-06-30 12:01:10|7492.9|7490.1|7492.9|7490.1|7493.4|7490.6|7492.9|7490.1|7
1625054480000|2021-06-30 12:01:20|7493.4|7490.6|7493.9|7491.1|7493.9|7491.1|7492.9|7490.1|9
1625054490000|2021-06-30 12:01:30|7494.4|7491.6|7494.9|7492.1|7494.9|7492.1|7494.4|7491.6|13
1625054500000|2021-06-30 12:01:40|7494.4|7491.6|7493.9|7491.1|7494.4|7491.6|7493.9|7491.1|41
1625054510000|2021-06-30 12:01:50|7494.4|7491.6|7493.4|7490.6|7494.9|7492.1|7493.4|7490.6|8
1625054520000|2021-06-30 12:02:00|7493.9|7491.1|7492.9|7490.1|7493.9|7491.1|7492.9|7490.1|11
1625054530000|2021-06-30 12:02:10|7492.4|7489.6|7491.9|7489.1|7492.9|7490.1|7491.4|7488.6|18
1625054540000|2021-06-30 12:02:20|7492.4|7489.6|7493.4|7490.6|7493.4|7490.6|7492.4|7489.6|0
1625054550000|2021-06-30 12:02:30|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|0
1625054560000|2021-06-30 12:02:40|7492.9|7490.1|7492.9|7490.1|7493.4|7490.6|7491.9|7489.1|18
1625054570000|2021-06-30 12:02:50|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|1
1625054580000|2021-06-30 12:03:00|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|3
1625054590000|2021-06-30 12:03:10|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7492.9|7490.1|2
1625054600000|2021-06-30 12:03:20|7493.4|7490.6|7493.4|7490.6|7493.9|7491.1|7492.9|7490.1|2
1625054610000|2021-06-30 12:03:30|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|0
1625054630000|2021-06-30 12:03:50|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|3
1625054640000|2021-06-30 12:04:00|7492.9|7490.1|7491.9|7489.1|7492.9|7490.1|7491.9|7489.1|1
1625054650000|2021-06-30 12:04:10|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7491.9|7489.1|4
1625054660000|2021-06-30 12:04:20|7491.9|7489.1|7492.4|7489.6|7492.4|7489.6|7491.9|7489.1|3
1625054670000|2021-06-30 12:04:30|7491.9|7489.1|7491.9|7489.1|7492.9|7490.1|7489.4|7486.6|77
1625054680000|2021-06-30 12:04:40|7492.4|7489.6|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|0
1625054690000|2021-06-30 12:04:50|7491.9|7489.1|7492.9|7490.1|7492.9|7490.1|7491.9|7489.1|0
1625054700000|2021-06-30 12:05:00|7492.4|7489.6|7490.9|7488.1|7492.9|7490.1|7490.9|7488.1|80
1625054710000|2021-06-30 12:05:10|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|2
1625054720000|2021-06-30 12:05:20|7491|7488.2|7489.9|7487.1|7491|7488.2|7489.9|7487.1|7
1625054730000|2021-06-30 12:05:30|7489.5|7486.7|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|94
1625054740000|2021-06-30 12:05:40|7489.9|7487.1|7489.4|7486.6|7489.9|7487.1|7488.9|7486.1|11
1625054750000|2021-06-30 12:05:50|7489.9|7487.1|7487.4|7484.6|7489.9|7487.1|7486.9|7484.1|53
1625054760000|2021-06-30 12:06:00|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|18
1625054770000|2021-06-30 12:06:10|7487.4|7484.6|7486.9|7484.1|7487.4|7484.6|7486.9|7484.1|0
1625054780000|2021-06-30 12:06:20|7487.9|7485.1|7487.9|7485.1|7488.9|7486.1|7487.9|7485.1|15
1625054790000|2021-06-30 12:06:30|7488.4|7485.6|7488.9|7486.1|7488.9|7486.1|7488.4|7485.6|2
1625054810000|2021-06-30 12:06:50|7488.4|7485.6|7488.9|7486.1|7488.9|7486.1|7487.9|7485.1|3
1625054820000|2021-06-30 12:07:00|||||||||1
1625054830000|2021-06-30 12:07:10|7489|7486.2|7489.9|7487.1|7489.9|7487.1|7489|7486.2|18
1625054840000|2021-06-30 12:07:20|7488.9|7486.1|7488.9|7486.1|7489.4|7486.6|7488.9|7486.1|1
1625054850000|2021-06-30 12:07:30|7489.4|7486.6|7487.9|7485.1|7489.9|7487.1|7487.9|7485.1|56
1625054860000|2021-06-30 12:07:40|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|28
1625054870000|2021-06-30 12:07:50|7489.4|7486.6|7489.4|7486.6|7489.9|7487.1|7488.9|7486.1|5
1625054880000|2021-06-30 12:08:00|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|1
1625054890000|2021-06-30 12:08:10|7490.4|7487.6|7492.4|7489.6|7492.9|7490.1|7490.4|7487.6|134
1625054900000|2021-06-30 12:08:20|7492.9|7490.1|7491.9|7489.1|7492.9|7490.1|7491.9|7489.1|3
1625054910000|2021-06-30 12:08:30|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|1
1625054920000|2021-06-30 12:08:40|7492|7489.2|7492.9|7490.1|7492.9|7490.1|7491.9|7489.1|1
1625054930000|2021-06-30 12:08:50|||||||||10
1625054940000|2021-06-30 12:09:00|7493.4|7490.6|7494.9|7492.1|7494.9|7492.1|7493.4|7490.6|10
1625054950000|2021-06-30 12:09:10|7494.4|7491.6|7500.4|7497.6|7500.9|7498.1|7494.4|7491.6|737
1625054960000|2021-06-30 12:09:20|7500.9|7498.1|7498.9|7496.1|7500.9|7498.1|7498.9|7496.1|9
1625054970000|2021-06-30 12:09:30|7498.4|7495.6|7495.4|7492.6|7498.9|7496.1|7494.9|7492.1|344
1625054980000|2021-06-30 12:09:40|7495.9|7493.1|7494.9|7492.1|7496.4|7493.6|7494.9|7492.1|11
1625054990000|2021-06-30 12:09:50|7495.9|7493.1|7496.9|7494.1|7496.9|7494.1|7495.9|7493.1|17
1625055000000|2021-06-30 12:10:00|7497.4|7494.6|7496.9|7494.1|7497.4|7494.6|7496.9|7494.1|10
1625055010000|2021-06-30 12:10:10|7497.4|7494.6|7495.9|7493.1|7497.9|7495.1|7494.9|7492.1|23
1625055020000|2021-06-30 12:10:20|7495.4|7492.6|7495.9|7493.1|7496.4|7493.6|7494.9|7492.1|23
1625055030000|2021-06-30 12:10:30|7494.9|7492.1|7494.4|7491.6|7494.9|7492.1|7493.9|7491.1|19
1625055040000|2021-06-30 12:10:40|7493.9|7491.1|7493.9|7491.1|7494.4|7491.6|7493.9|7491.1|0
1625055050000|2021-06-30 12:10:50|7494.9|7492.1|7494.4|7491.6|7494.9|7492.1|7493.9|7491.1|8
1625055060000|2021-06-30 12:11:00|7494.9|7492.1|7494.4|7491.6|7494.9|7492.1|7494.4|7491.6|7
1625055070000|2021-06-30 12:11:10|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|6
1625055080000|2021-06-30 12:11:20|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|40
1625055090000|2021-06-30 12:11:30|7496.4|7493.6|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|18
1625055100000|2021-06-30 12:11:40|7495.4|7492.6|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|16
1625055110000|2021-06-30 12:11:50|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7494.9|7492.1|6
1625055120000|2021-06-30 12:12:00|7494.9|7492.1|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|35
1625055130000|2021-06-30 12:12:10|7495.9|7493.1|7496.9|7494.1|7497.9|7495.1|7495.9|7493.1|41
1625055140000|2021-06-30 12:12:20|7497.4|7494.6|7495.9|7493.1|7497.4|7494.6|7495.9|7493.1|18
1625055150000|2021-06-30 12:12:30|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.9|7493.1|9
1625055160000|2021-06-30 12:12:40|7496.4|7493.6|7496.9|7494.1|7496.9|7494.1|7495.9|7493.1|8
1625055170000|2021-06-30 12:12:50|7497.8|7495|7497.9|7495.1|7497.9|7495.1|7497.8|7495|8
1625055180000|2021-06-30 12:13:00|||||||||8
1625055190000|2021-06-30 12:13:10|7497.4|7494.6|7496.9|7494.1|7497.4|7494.6|7496.9|7494.1|30
1625055200000|2021-06-30 12:13:20|7497.4|7494.6|7496.9|7494.1|7497.4|7494.6|7496.9|7494.1|9
1625055210000|2021-06-30 12:13:30|7496.4|7493.6|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|16
1625055220000|2021-06-30 12:13:40|||||||||7
1625055230000|2021-06-30 12:13:50|7496.8|7494|7496.9|7494.1|7496.9|7494.1|7496.8|7494|13
1625055240000|2021-06-30 12:14:00|||||||||6
1625055250000|2021-06-30 12:14:10|7495.9|7493.1|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|12
1625055260000|2021-06-30 12:14:20|||||||||6
1625055270000|2021-06-30 12:14:30|7496.8|7494|7494.9|7492.1|7496.9|7494.1|7493.9|7491.1|78
1625055280000|2021-06-30 12:14:40|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|8
1625055290000|2021-06-30 12:14:50|7495.8|7493|7497.9|7495.1|7497.9|7495.1|7495.4|7492.6|63
1625055300000|2021-06-30 12:15:00|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|10
1625055310000|2021-06-30 12:15:10|||||||||31
1625055320000|2021-06-30 12:15:20|7500.8|7498|7501.9|7499.1|7501.9|7499.1|7500.8|7498|61
1625055330000|2021-06-30 12:15:30|7502.8|7500|7503.9|7501.1|7503.9|7501.1|7502.8|7500|81
1625055340000|2021-06-30 12:15:40|7504.4|7501.6|7503.9|7501.1|7504.4|7501.6|7503.9|7501.1|2
1625055350000|2021-06-30 12:15:50|7504.4|7501.6|7504.9|7502.1|7504.9|7502.1|7503.9|7501.1|6
1625055360000|2021-06-30 12:16:00|7505.8|7503|7506.4|7503.6|7507.9|7505.1|7505.8|7503|92
1625055370000|2021-06-30 12:16:10|7506.8|7504|7506.9|7504.1|7506.9|7504.1|7505.9|7503.1|17
1625055380000|2021-06-30 12:16:20|7509.9|7507.1|7510.9|7508.1|7511.9|7509.1|7509.9|7507.1|170
1625055390000|2021-06-30 12:16:30|7511.4|7508.6|7510.9|7508.1|7511.9|7509.1|7510.9|7508.1|45
1625055400000|2021-06-30 12:16:40|7511.9|7509.1|7511.8|7509|7512.9|7510.1|7511.8|7509|99
1625055410000|2021-06-30 12:16:50|7512.4|7509.6|7510.9|7508.1|7512.4|7509.6|7510.9|7508.1|42
1625055420000|2021-06-30 12:17:00|7511.9|7509.1|7512.9|7510.1|7513.3|7510.5|7511.9|7509.1|46
1625055430000|2021-06-30 12:17:10|7513.8|7511|7514.3|7511.5|7514.3|7511.5|7513.4|7510.6|49
1625055440000|2021-06-30 12:17:20|7514.8|7512|7514.8|7512|7514.9|7512.1|7513.9|7511.1|115
1625055450000|2021-06-30 12:17:30|7514.9|7512.1|7515.8|7513|7516.3|7513.5|7514.4|7511.6|145
1625055470000|2021-06-30 12:17:50|7515.4|7512.6|7514.9|7512.1|7516.3|7513.5|7514.9|7512.1|29
1625055480000|2021-06-30 12:18:00|7514.8|7512|7518.8|7516|7518.8|7516|7514.8|7512|70
1625055490000|2021-06-30 12:18:10|7518.4|7515.6|7517.8|7515|7518.4|7515.6|7517.8|7515|23
1625055500000|2021-06-30 12:18:20|7518.8|7516|7519.8|7517|7519.8|7517|7517.8|7515|138
1625055510000|2021-06-30 12:18:30|||||||||16
1625055520000|2021-06-30 12:18:40|7518.9|7516.1|7518.8|7516|7518.9|7516.1|7517.8|7515|44
1625055530000|2021-06-30 12:18:50|7518.9|7516.1|7519.8|7517|7519.8|7517|7518.9|7516.1|31
1625055540000|2021-06-30 12:19:00|7518.9|7516.1|7519.8|7517|7519.8|7517|7518.9|7516.1|30
1625055550000|2021-06-30 12:19:10|7520.8|7518|7525.3|7522.5|7525.8|7523|7520.8|7518|111
1625055560000|2021-06-30 12:19:20|7524.8|7522|7526.8|7524|7526.8|7524|7524.8|7522|48
1625055570000|2021-06-30 12:19:30|7526.3|7523.5|7524.9|7522.1|7526.8|7524|7524.9|7522.1|53
1625055580000|2021-06-30 12:19:40|7524.8|7522|7524.8|7522|7524.8|7522|7523.8|7521|10
1625055590000|2021-06-30 12:19:50|7525.3|7522.5|7524.8|7522|7525.3|7522.5|7523.8|7521|127
1625055600000|2021-06-30 12:20:00|7525.8|7523|7523.8|7521|7525.8|7523|7523.8|7521|27
1625055610000|2021-06-30 12:20:10|7522.8|7520|7524.8|7522|7525.3|7522.5|7522.8|7520|53
1625055620000|2021-06-30 12:20:20|7523.9|7521.1|7525.8|7523|7525.8|7523|7523.8|7521|36
1625055630000|2021-06-30 12:20:30|7525.3|7522.5|7524.8|7522|7525.8|7523|7524.8|7522|31
1625055640000|2021-06-30 12:20:40|7525.3|7522.5|7524.8|7522|7525.8|7523|7524.3|7521.5|27
1625055650000|2021-06-30 12:20:50|7524.3|7521.5|7522.8|7520|7524.3|7521.5|7522.3|7519.5|17
1625055660000|2021-06-30 12:21:00|7522.3|7519.5|7522.8|7520|7522.8|7520|7522.3|7519.5|12
1625055670000|2021-06-30 12:21:10|7521.8|7519|7521.8|7519|7521.8|7519|7521.8|7519|17
1625055680000|2021-06-30 12:21:20|7520.8|7518|7520.8|7518|7520.8|7518|7520.8|7518|12
1625055690000|2021-06-30 12:21:30|7520.3|7517.5|7520.8|7518|7520.8|7518|7519.8|7517|40
1625055700000|2021-06-30 12:21:40|7520.3|7517.5|7519.8|7517|7520.3|7517.5|7518.9|7516.1|19
1625055710000|2021-06-30 12:21:50|7519.3|7516.5|7520.8|7518|7520.8|7518|7519.3|7516.5|98
1625055720000|2021-06-30 12:22:00|||||||||2
1625055740000|2021-06-30 12:22:20|7522.2|7519.4|7523.8|7521|7524.3|7521.5|7522.2|7519.4|73
1625055750000|2021-06-30 12:22:30|7522.8|7520|7524.8|7522|7524.8|7522|7522.8|7520|34
1625055760000|2021-06-30 12:22:40|7523.8|7521|7524.8|7522|7525.8|7523|7523.3|7520.5|28
1625055770000|2021-06-30 12:22:50|7525.3|7522.5|7524.8|7522|7525.8|7523|7524.8|7522|39
1625055780000|2021-06-30 12:23:00|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7524.8|7522|4
1625055790000|2021-06-30 12:23:10|7524.8|7522|7523.3|7520.5|7524.8|7522|7522.8|7520|78
1625055800000|2021-06-30 12:23:20|7523.8|7521|7523.3|7520.5|7523.8|7521|7523.3|7520.5|10
1625055810000|2021-06-30 12:23:30|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|6
1625055820000|2021-06-30 12:23:40|7523.3|7520.5|7526.8|7524|7526.8|7524|7522.8|7520|131
1625055830000|2021-06-30 12:23:50|7525.8|7523|7526.8|7524|7526.8|7524|7525.3|7522.5|26
1625055840000|2021-06-30 12:24:00|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|18
1625055850000|2021-06-30 12:24:10|7526.8|7524|7525.3|7522.5|7526.8|7524|7524.8|7522|11
1625055860000|2021-06-30 12:24:20|7524.8|7522|7522.8|7520|7524.8|7522|7522.8|7520|71
1625055870000|2021-06-30 12:24:30|7522.9|7520.1|7523.8|7521|7524.8|7522|7522.9|7520.1|38
1625055880000|2021-06-30 12:24:40|||||||||1
1625055890000|2021-06-30 12:24:50|7524.8|7522|7523.3|7520.5|7524.8|7522|7523.3|7520.5|25
1625055900000|2021-06-30 12:25:00|7522.8|7520|7523.8|7521|7523.8|7521|7522.8|7520|12
1625055910000|2021-06-30 12:25:10|||||||||1
1625055920000|2021-06-30 12:25:20|7523.9|7521.1|7524.8|7522|7524.8|7522|7523.8|7521|28
1625055930000|2021-06-30 12:25:30|7524.3|7521.5|7524.8|7522|7524.8|7522|7523.9|7521.1|10
1625055940000|2021-06-30 12:25:40|7524.3|7521.5|7522.8|7520|7524.3|7521.5|7522.8|7520|113
1625055950000|2021-06-30 12:25:50|7521.8|7519|7521.8|7519|7522.8|7520|7521.8|7519|18
1625055960000|2021-06-30 12:26:00|7520.8|7518|7520.8|7518|7522.3|7519.5|7520.8|7518|28
1625055970000|2021-06-30 12:26:10|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7520.8|7518|3
1625055980000|2021-06-30 12:26:20|7521.8|7519|7520.8|7518|7522.3|7519.5|7520.8|7518|12
1625055990000|2021-06-30 12:26:30|7520.3|7517.5|7520.8|7518|7520.8|7518|7520.3|7517.5|2
1625056010000|2021-06-30 12:26:50|7519.8|7517|7519.8|7517|7519.8|7517|7519.8|7517|25
1625056020000|2021-06-30 12:27:00|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|34
1625056030000|2021-06-30 12:27:10|7519.8|7517|7518.8|7516|7519.8|7517|7518.8|7516|6
1625056040000|2021-06-30 12:27:20|7519.8|7517|7519.8|7517|7519.8|7517|7518.8|7516|5
1625056050000|2021-06-30 12:27:30|||||||||1
1625056060000|2021-06-30 12:27:40|7519.3|7516.5|7519.8|7517|7520.3|7517.5|7519.3|7516.5|50
1625056070000|2021-06-30 12:27:50|7520.3|7517.5|7519.8|7517|7520.3|7517.5|7519.8|7517|12
1625056080000|2021-06-30 12:28:00|7520.3|7517.5|7520.3|7517.5|7520.8|7518|7519.8|7517|21
1625056090000|2021-06-30 12:28:10|7519.8|7517|7520.3|7517.5|7520.3|7517.5|7519.8|7517|16
1625056100000|2021-06-30 12:28:20|7519.8|7517|7520.8|7518|7520.8|7518|7519.8|7517|25
1625056110000|2021-06-30 12:28:30|||||||||6
1625056120000|2021-06-30 12:28:40|7520.3|7517.5|7520.8|7518|7522.3|7519.5|7520.3|7517.5|52
1625056130000|2021-06-30 12:28:50|||||||||2
1625056140000|2021-06-30 12:29:00|7520.3|7517.5|7520.8|7518|7520.8|7518|7519.8|7517|43
1625056150000|2021-06-30 12:29:10|7521.3|7518.5|7520.3|7517.5|7521.3|7518.5|7519.8|7517|25
1625056160000|2021-06-30 12:29:20|7519.8|7517|7520.3|7517.5|7520.3|7517.5|7519.8|7517|27
1625056170000|2021-06-30 12:29:30|7520.8|7518|7521.8|7519|7521.8|7519|7520.8|7518|15
1625056180000|2021-06-30 12:29:40|7521.3|7518.5|7520.8|7518|7521.8|7519|7520.8|7518|43
1625056190000|2021-06-30 12:29:50|7518.9|7516.1|7519.8|7517|7519.8|7517|7518.8|7516|236
1625056200000|2021-06-30 12:30:00|7520.3|7517.5|7521.8|7519|7521.8|7519|7520.3|7517.5|11
1625056210000|2021-06-30 12:30:10|7522.8|7520|7522.8|7520|7522.8|7520|7521.8|7519|8
1625056220000|2021-06-30 12:30:20|7522.3|7519.5|7522.8|7520|7522.8|7520|7521.8|7519|15
1625056230000|2021-06-30 12:30:30|7522.3|7519.5|7523.8|7521|7523.8|7521|7522.3|7519.5|8
1625056240000|2021-06-30 12:30:40|7523.3|7520.5|7523.3|7520.5|7523.8|7521|7523.3|7520.5|1
1625056250000|2021-06-30 12:30:50|7522.8|7520|7520.8|7518|7522.8|7520|7520.8|7518|7
1625056260000|2021-06-30 12:31:00|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|4
1625056270000|2021-06-30 12:31:10|7521.8|7519|7520.8|7518|7521.8|7519|7520.8|7518|2
1625056280000|2021-06-30 12:31:20|7519.8|7517|7519.8|7517|7519.8|7517|7519.8|7517|17
1625056290000|2021-06-30 12:31:30|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|64
1625056300000|2021-06-30 12:31:40|7516.9|7514.1|7519.3|7516.5|7519.3|7516.5|7516.8|7514|80
1625056310000|2021-06-30 12:31:50|7518.8|7516|7518.8|7516|7519.8|7517|7518.8|7516|2
1625056320000|2021-06-30 12:32:00|7518.3|7515.5|7517.3|7514.5|7518.3|7515.5|7517.3|7514.5|11
1625056330000|2021-06-30 12:32:10|7516.8|7514|7516.8|7514|7516.8|7514|7515.8|7513|74
1625056340000|2021-06-30 12:32:20|7517.8|7515|7517.8|7515|7517.8|7515|7517.8|7515|5
1625056350000|2021-06-30 12:32:30|||||||||1
1625056360000|2021-06-30 12:32:40|7518.3|7515.5|7517.3|7514.5|7518.3|7515.5|7516.8|7514|8
1625056370000|2021-06-30 12:32:50|7516.8|7514|7517.3|7514.5|7517.8|7515|7516.8|7514|20
1625056380000|2021-06-30 12:33:00|7517.8|7515|7517.8|7515|7517.8|7515|7516.8|7514|8
1625056390000|2021-06-30 12:33:10|7517.3|7514.5|7517.3|7514.5|7517.8|7515|7516.3|7513.5|14
1625056400000|2021-06-30 12:33:20|7517.8|7515|7516.8|7514|7517.8|7515|7516.8|7514|14
1625056410000|2021-06-30 12:33:30|7515.8|7513|7513.9|7511.1|7516.3|7513.5|7513.8|7511|72
1625056420000|2021-06-30 12:33:40|7513.4|7510.6|7514.8|7512|7514.8|7512|7513.4|7510.6|20
1625056430000|2021-06-30 12:33:50|7514.9|7512.1|7516.4|7513.6|7516.8|7514|7514.9|7512.1|27
1625056440000|2021-06-30 12:34:00|7515.9|7513.1|7514.9|7512.1|7516.3|7513.5|7514.9|7512.1|27
1625056450000|2021-06-30 12:34:10|7515.8|7513|7515.9|7513.1|7516.8|7514|7515.8|7513|26
1625056460000|2021-06-30 12:34:20|7515.8|7513|7514.9|7512.1|7515.8|7513|7514.9|7512.1|4
1625056470000|2021-06-30 12:34:30|7515.8|7513|7515.9|7513.1|7516.3|7513.5|7514.9|7512.1|7
1625056480000|2021-06-30 12:34:40|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.4|7513.6|3
1625056490000|2021-06-30 12:34:50|7516.8|7514|7516.9|7514.1|7516.9|7514.1|7516.8|7514|2
1625056500000|2021-06-30 12:35:00|7517.3|7514.5|7516.9|7514.1|7517.4|7514.6|7516.9|7514.1|97
1625056510000|2021-06-30 12:35:10|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|5
1625056520000|2021-06-30 12:35:20|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|2
1625056530000|2021-06-30 12:35:30|7515.9|7513.1|7515.4|7512.6|7515.9|7513.1|7515.4|7512.6|41
1625056540000|2021-06-30 12:35:40|7515.9|7513.1|7516.9|7514.1|7516.9|7514.1|7515.9|7513.1|17
1625056550000|2021-06-30 12:35:50|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.4|7513.6|4
1625056560000|2021-06-30 12:36:00|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.4|7513.6|4
1625056570000|2021-06-30 12:36:10|7516.4|7513.6|7517.8|7515|7517.8|7515|7515.9|7513.1|9
1625056580000|2021-06-30 12:36:20|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|3
1625056590000|2021-06-30 12:36:30|7518.3|7515.5|7517.4|7514.6|7518.4|7515.6|7517.4|7514.6|11
1625056600000|2021-06-30 12:36:40|7517.8|7515|7517.4|7514.6|7517.9|7515.1|7516.9|7514.1|6
1625056610000|2021-06-30 12:36:50|7517.8|7515|7516.4|7513.6|7518.8|7516|7516.4|7513.6|75
1625056620000|2021-06-30 12:37:00|7515.9|7513.1|7517.8|7515|7517.8|7515|7515.9|7513.1|7
1625056630000|2021-06-30 12:37:10|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7516.9|7514.1|14
1625056640000|2021-06-30 12:37:20|7518.4|7515.6|7516.9|7514.1|7518.8|7516|7516.9|7514.1|58
1625056650000|2021-06-30 12:37:30|7517.8|7515|7518.4|7515.6|7518.4|7515.6|7517.4|7514.6|7
1625056660000|2021-06-30 12:37:40|7517.9|7515.1|7517.9|7515.1|7518.4|7515.6|7517.9|7515.1|6
1625056670000|2021-06-30 12:37:50|7515.9|7513.1|7514.9|7512.1|7515.9|7513.1|7514.9|7512.1|169
1625056680000|2021-06-30 12:38:00|7515.4|7512.6|7514.9|7512.1|7515.9|7513.1|7514.9|7512.1|14
1625056690000|2021-06-30 12:38:10|7515.8|7513|7516.4|7513.6|7516.8|7514|7515.8|7513|115
1625056700000|2021-06-30 12:38:20|7516.8|7514|7516.4|7513.6|7516.9|7514.1|7515.9|7513.1|5
1625056710000|2021-06-30 12:38:30|7515.9|7513.1|7516.9|7514.1|7517.8|7515|7515.9|7513.1|9
1625056720000|2021-06-30 12:38:40|7516.8|7514|7516.9|7514.1|7516.9|7514.1|7516.8|7514|3
1625056730000|2021-06-30 12:38:50|7516.4|7513.6|7516.9|7514.1|7517.4|7514.6|7515.9|7513.1|24
1625056740000|2021-06-30 12:39:00|7516.4|7513.6|7516.4|7513.6|7516.8|7514|7515.9|7513.1|31
1625056750000|2021-06-30 12:39:10|7516.8|7514|7517.4|7514.6|7517.9|7515.1|7516.8|7514|12
1625056760000|2021-06-30 12:39:20|7516.9|7514.1|7515.9|7513.1|7516.9|7514.1|7515.9|7513.1|65
1625056770000|2021-06-30 12:39:30|7516.3|7513.5|7514.9|7512.1|7516.4|7513.6|7514.9|7512.1|8
1625056780000|2021-06-30 12:39:40|7513.9|7511.1|7514.4|7511.6|7514.9|7512.1|7513.9|7511.1|11
1625056790000|2021-06-30 12:39:50|7513.9|7511.1|7511.8|7509|7513.9|7511.1|7511.8|7509|74
1625056800000|2021-06-30 12:40:00|7511.9|7509.1|7511.9|7509.1|7513.4|7510.6|7510.9|7508.1|110
1625056810000|2021-06-30 12:40:10|7512.8|7510|7514.9|7512.1|7514.9|7512.1|7512.8|7510|35
1625056820000|2021-06-30 12:40:20|7514.8|7512|7515.8|7513|7515.8|7513|7514.8|7512|21
1625056830000|2021-06-30 12:40:30|7516.3|7513.5|7516.8|7514|7516.8|7514|7515.8|7513|8
1625056840000|2021-06-30 12:40:40|7516.9|7514.1|7517.8|7515|7517.8|7515|7516.9|7514.1|36
1625056850000|2021-06-30 12:40:50|7517.3|7514.5|7517.8|7515|7517.8|7515|7517.3|7514.5|1
1625056860000|2021-06-30 12:41:00|7517.3|7514.5|7517.9|7515.1|7518.8|7516|7517.3|7514.5|10
1625056870000|2021-06-30 12:41:10|7518.3|7515.5|7517.9|7515.1|7518.8|7516|7517.8|7515|22
1625056880000|2021-06-30 12:41:20|7517.4|7514.6|7516.9|7514.1|7517.8|7515|7516.9|7514.1|23
1625056890000|2021-06-30 12:41:30|7516.8|7514|7517.8|7515|7517.8|7515|7516.8|7514|3
1625056900000|2021-06-30 12:41:40|7516.9|7514.1|7517.8|7515|7517.8|7515|7516.8|7514|8
1625056910000|2021-06-30 12:41:50|7518.3|7515.5|7518.9|7516.1|7518.9|7516.1|7517.8|7515|25
1625056920000|2021-06-30 12:42:00|7518.8|7516|7517.8|7515|7518.8|7516|7517.8|7515|42
1625056930000|2021-06-30 12:42:10|7517.9|7515.1|7518.3|7515.5|7518.3|7515.5|7517.9|7515.1|5
1625056940000|2021-06-30 12:42:20|7518.8|7516|7516.8|7514|7518.8|7516|7516.8|7514|14
1625056950000|2021-06-30 12:42:30|7516.3|7513.5|7516.8|7514|7516.8|7514|7516.3|7513.5|3
1625056960000|2021-06-30 12:42:40|7516.3|7513.5|7516.8|7514|7516.8|7514|7516.3|7513.5|1
1625056970000|2021-06-30 12:42:50|7515.9|7513.1|7516.8|7514|7516.8|7514|7515.9|7513.1|15
1625056980000|2021-06-30 12:43:00|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|7514.9|7512.1|17
1625056990000|2021-06-30 12:43:10|7516.8|7514|7515.9|7513.1|7516.8|7514|7515.8|7513|29
1625057000000|2021-06-30 12:43:20|7515.8|7513|7515.3|7512.5|7515.8|7513|7514.9|7512.1|37
1625057010000|2021-06-30 12:43:30|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|4
1625057020000|2021-06-30 12:43:40|||||||||2
1625057030000|2021-06-30 12:43:50|7515.8|7513|7515.8|7513|7515.8|7513|7515.8|7513|5
1625057040000|2021-06-30 12:44:00|7515.9|7513.1|7516.8|7514|7516.8|7514|7515.9|7513.1|8
1625057050000|2021-06-30 12:44:10|7516.3|7513.5|7516.4|7513.6|7516.8|7514|7515.9|7513.1|10
1625057060000|2021-06-30 12:44:20|7515.9|7513.1|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|9
1625057070000|2021-06-30 12:44:30|7516.3|7513.5|7516.8|7514|7517.8|7515|7516.3|7513.5|24
1625057080000|2021-06-30 12:44:40|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|1
1625057090000|2021-06-30 12:44:50|7515.8|7513|7515.8|7513|7515.8|7513|7515.8|7513|1
1625057100000|2021-06-30 12:45:00|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|2
1625057110000|2021-06-30 12:45:10|7515.8|7513|7513.3|7510.5|7515.8|7513|7513.3|7510.5|18
1625057120000|2021-06-30 12:45:20|7512.9|7510.1|7514.4|7511.6|7514.8|7512|7512.9|7510.1|70
1625057130000|2021-06-30 12:45:30|7514.3|7511.5|7514.4|7511.6|7514.4|7511.6|7513.4|7510.6|28
1625057140000|2021-06-30 12:45:40|7514.8|7512|7514.9|7512.1|7514.9|7512.1|7514.8|7512|0
1625057150000|2021-06-30 12:45:50|7515.8|7513|7515.8|7513|7515.8|7513|7515.8|7513|5
1625057160000|2021-06-30 12:46:00|7514.9|7512.1|7514.4|7511.6|7514.9|7512.1|7514.4|7511.6|7
1625057170000|2021-06-30 12:46:10|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|2
1625057180000|2021-06-30 12:46:20|7514.4|7511.6|7513.9|7511.1|7514.4|7511.6|7513.9|7511.1|2
1625057190000|2021-06-30 12:46:30|||||||||1
1625057200000|2021-06-30 12:46:40|7514.4|7511.6|7513.9|7511.1|7514.4|7511.6|7513.9|7511.1|6
1625057210000|2021-06-30 12:46:50|||||||||3
1625057220000|2021-06-30 12:47:00|7513.8|7511|7514.8|7512|7514.8|7512|7510.9|7508.1|54
1625057230000|2021-06-30 12:47:10|7514.3|7511.5|7514.8|7512|7514.8|7512|7513.8|7511|39
1625057240000|2021-06-30 12:47:20|7514.4|7511.6|7514.8|7512|7514.8|7512|7514.4|7511.6|5
1625057250000|2021-06-30 12:47:30|7514.9|7512.1|7515.8|7513|7515.8|7513|7514.9|7512.1|11
1625057260000|2021-06-30 12:47:40|7515.4|7512.6|7515.8|7513|7515.8|7513|7515.4|7512.6|1
1625057270000|2021-06-30 12:47:50|7516.4|7513.6|7515.8|7513|7516.4|7513.6|7515.8|7513|1
1625057280000|2021-06-30 12:48:00|7514.3|7511.5|7514.3|7511.5|7514.8|7512|7513.9|7511.1|13
1625057290000|2021-06-30 12:48:10|7513.9|7511.1|7513.8|7511|7514.8|7512|7513.8|7511|6
1625057300000|2021-06-30 12:48:20|||||||||16
1625057310000|2021-06-30 12:48:30|7514.8|7512|7514.8|7512|7514.8|7512|7514.3|7511.5|2
1625057320000|2021-06-30 12:48:40|7514.9|7512.1|7515.8|7513|7515.8|7513|7514.9|7512.1|3
1625057330000|2021-06-30 12:48:50|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7515.9|7513.1|2
1625057340000|2021-06-30 12:49:00|7516.8|7514|7513.9|7511.1|7516.8|7514|7513.9|7511.1|144
1625057350000|2021-06-30 12:49:10|||||||||17
1625057360000|2021-06-30 12:49:20|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|4
1625057370000|2021-06-30 12:49:30|7515.8|7513|7514.8|7512|7515.8|7513|7514.4|7511.6|9
1625057380000|2021-06-30 12:49:40|7514.4|7511.6|7513.9|7511.1|7514.8|7512|7513.9|7511.1|2
1625057390000|2021-06-30 12:49:50|7514.8|7512|7513.9|7511.1|7514.8|7512|7513.9|7511.1|9
1625057410000|2021-06-30 12:50:10|||||||||3
1625057420000|2021-06-30 12:50:20|||||||||14
1625057430000|2021-06-30 12:50:30|7513.8|7511|7513.4|7510.6|7513.8|7511|7512.9|7510.1|45
1625057440000|2021-06-30 12:50:40|7513.8|7511|7513.4|7510.6|7513.8|7511|7513.4|7510.6|3
1625057450000|2021-06-30 12:50:50|7512.9|7510.1|7513.8|7511|7513.8|7511|7512.9|7510.1|14
1625057460000|2021-06-30 12:51:00|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|24
1625057470000|2021-06-30 12:51:10|||||||||13
1625057480000|2021-06-30 12:51:20|7514.8|7512|7513.9|7511.1|7514.8|7512|7513.9|7511.1|55
1625057490000|2021-06-30 12:51:30|7514.8|7512|7515.4|7512.6|7515.8|7513|7513.9|7511.1|59
1625057500000|2021-06-30 12:51:40|7514.9|7512.1|7513.9|7511.1|7514.9|7512.1|7513.9|7511.1|13
1625057510000|2021-06-30 12:51:50|7515.8|7513|7514.9|7512.1|7515.8|7513|7514.9|7512.1|78
1625057520000|2021-06-30 12:52:00|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|2
1625057540000|2021-06-30 12:52:20|7515.8|7513|7516.8|7514|7516.8|7514|7515.8|7513|7
1625057550000|2021-06-30 12:52:30|7515.9|7513.1|7514.8|7512|7515.9|7513.1|7514.8|7512|6
1625057560000|2021-06-30 12:52:40|7514.9|7512.1|7515.3|7512.5|7515.3|7512.5|7514.9|7512.1|26
1625057570000|2021-06-30 12:52:50|7515.8|7513|7515.9|7513.1|7516.4|7513.6|7515.8|7513|31
1625057580000|2021-06-30 12:53:00|7516.4|7513.6|7518.8|7516|7518.8|7516|7516.4|7513.6|2
1625057590000|2021-06-30 12:53:10|7519.3|7516.5|7518.4|7515.6|7519.8|7517|7517.9|7515.1|17
1625057600000|2021-06-30 12:53:20|7518.8|7516|7517.9|7515.1|7518.8|7516|7517.9|7515.1|3
1625057610000|2021-06-30 12:53:30|7518.3|7515.5|7517.9|7515.1|7518.3|7515.5|7517.9|7515.1|2
1625057620000|2021-06-30 12:53:40|||||||||3
1625057630000|2021-06-30 12:53:50|||||||||22
1625057640000|2021-06-30 12:54:00|7516.9|7514.1|7516.8|7514|7516.9|7514.1|7516.8|7514|6
1625057650000|2021-06-30 12:54:10|7516.4|7513.6|7516.8|7514|7516.8|7514|7516.4|7513.6|15
1625057660000|2021-06-30 12:54:20|7515.8|7513|7516.8|7514|7516.8|7514|7515.8|7513|9
1625057670000|2021-06-30 12:54:30|7516.4|7513.6|7516.8|7514|7516.8|7514|7515.8|7513|6
1625057680000|2021-06-30 12:54:40|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.4|7513.6|28
1625057690000|2021-06-30 12:54:50|7516.8|7514|7516.3|7513.5|7516.9|7514.1|7516.3|7513.5|26
1625057700000|2021-06-30 12:55:00|7515.9|7513.1|7516.3|7513.5|7516.3|7513.5|7515.9|7513.1|1
1625057710000|2021-06-30 12:55:10|7516.8|7514|7515.8|7513|7516.8|7514|7515.8|7513|5
1625057720000|2021-06-30 12:55:20|7516.3|7513.5|7516.8|7514|7516.8|7514|7516.3|7513.5|4
1625057730000|2021-06-30 12:55:30|7516.3|7513.5|7512.8|7510|7516.3|7513.5|7510.8|7508|98
1625057740000|2021-06-30 12:55:40|7511.8|7509|7510.8|7508|7512.8|7510|7509.8|7507|171
1625057750000|2021-06-30 12:55:50|7510.3|7507.5|7511.8|7509|7511.8|7509|7510.3|7507.5|39
1625057760000|2021-06-30 12:56:00|7510.8|7508|7512.8|7510|7512.8|7510|7510.8|7508|76
1625057770000|2021-06-30 12:56:10|7512.3|7509.5|7510.8|7508|7512.3|7509.5|7510.8|7508|242
1625057780000|2021-06-30 12:56:20|7511.8|7509|7512.3|7509.5|7512.3|7509.5|7511.8|7509|36
1625057790000|2021-06-30 12:56:30|7511.8|7509|7510.8|7508|7511.8|7509|7510.8|7508|32
1625057800000|2021-06-30 12:56:40|7510.9|7508.1|7510.8|7508|7510.9|7508.1|7510.8|7508|83
1625057810000|2021-06-30 12:56:50|||||||||12
1625057820000|2021-06-30 12:57:00|7510.3|7507.5|7509.8|7507|7510.3|7507.5|7508.8|7506|31
1625057830000|2021-06-30 12:57:10|7510.3|7507.5|7510.8|7508|7512.8|7510|7509.8|7507|59
1625057840000|2021-06-30 12:57:20|7509.9|7507.1|7511.8|7509|7511.8|7509|7509.9|7507.1|33
1625057850000|2021-06-30 12:57:30|7512.8|7510|7514.8|7512|7514.8|7512|7512.8|7510|26
1625057860000|2021-06-30 12:57:40|7515.8|7513|7513.8|7511|7515.8|7513|7513.8|7511|12
1625057870000|2021-06-30 12:57:50|7513.3|7510.5|7512.9|7510.1|7513.8|7511|7512.8|7510|17
1625057880000|2021-06-30 12:58:00|7512.8|7510|7512.8|7510|7513.8|7511|7511.8|7509|143
1625057890000|2021-06-30 12:58:10|7513.8|7511|7512.8|7510|7513.8|7511|7512.3|7509.5|62
1625057900000|2021-06-30 12:58:20|7512.9|7510.1|7513.8|7511|7513.8|7511|7512.9|7510.1|8
1625057910000|2021-06-30 12:58:30|7512.9|7510.1|7511.8|7509|7512.9|7510.1|7511.8|7509|33
1625057920000|2021-06-30 12:58:40|7512.8|7510|7511.8|7509|7512.8|7510|7511.8|7509|46
1625057930000|2021-06-30 12:58:50|||||||||28
1625057940000|2021-06-30 12:59:00|7510.9|7508.1|7510.8|7508|7511.8|7509|7510.8|7508|48
1625057950000|2021-06-30 12:59:10|7511.8|7509|7510.8|7508|7511.8|7509|7510.8|7508|15
1625057960000|2021-06-30 12:59:20|||||||||15
1625057970000|2021-06-30 12:59:30|||||||||37
1625057980000|2021-06-30 12:59:40|||||||||26
1625057990000|2021-06-30 12:59:50|7508|7505.2|7505.9|7503.1|7508.9|7506.1|7505.9|7503.1|408
1625058000000|2021-06-30 13:00:00|7506.9|7504.1|7502.9|7500.1|7512.4|7509.6|7502.8|7500|429
1625058010000|2021-06-30 13:00:10|7502.8|7500|7505.8|7503|7508.3|7505.5|7501.9|7499.1|124
1625058020000|2021-06-30 13:00:20|7506.8|7504|7506.3|7503.5|7507.8|7505|7504.3|7501.5|96
1625058030000|2021-06-30 13:00:30|7506.8|7504|7503.8|7501|7506.8|7504|7502.4|7499.6|59
1625058040000|2021-06-30 13:00:40|7503.9|7501.1|7500.9|7498.1|7503.9|7501.1|7500.9|7498.1|41
1625058050000|2021-06-30 13:00:50|7501.8|7499|7497.8|7495|7501.8|7499|7497.3|7494.5|97
1625058060000|2021-06-30 13:01:00|7497.9|7495.1|7504.8|7502|7505.8|7503|7496.8|7494|182
1625058070000|2021-06-30 13:01:10|7504.4|7501.6|7503.8|7501|7507.8|7505|7503.8|7501|118
1625058080000|2021-06-30 13:01:20|7503.3|7500.5|7503.4|7500.6|7503.8|7501|7502.4|7499.6|9
1625058090000|2021-06-30 13:01:30|7503.3|7500.5|7506.8|7504|7506.8|7504|7503.3|7500.5|67
1625058100000|2021-06-30 13:01:40|7505.9|7503.1|7506.8|7504|7507.3|7504.5|7505.8|7503|20
1625058110000|2021-06-30 13:01:50|7506.3|7503.5|7506.3|7503.5|7508.8|7506|7505.8|7503|114
1625058120000|2021-06-30 13:02:00|7506.8|7504|7503.3|7500.5|7506.8|7504|7502.8|7500|16
1625058130000|2021-06-30 13:02:10|7502.8|7500|7501.3|7498.5|7502.8|7500|7500.9|7498.1|18
1625058140000|2021-06-30 13:02:20|7501.9|7499.1|7501.8|7499|7502.8|7500|7500.8|7498|46
1625058150000|2021-06-30 13:02:30|7501.3|7498.5|7498.8|7496|7501.8|7499|7497.8|7495|153
1625058160000|2021-06-30 13:02:40|7498.3|7495.5|7497.8|7495|7499.8|7497|7497.8|7495|24
1625058170000|2021-06-30 13:02:50|7496.9|7494.1|7497.8|7495|7497.8|7495|7496.8|7494|46
1625058180000|2021-06-30 13:03:00|7497.3|7494.5|7496.3|7493.5|7497.3|7494.5|7495.8|7493|26
1625058190000|2021-06-30 13:03:10|7496.8|7494|7489.9|7487.1|7496.8|7494|7489.9|7487.1|100
1625058200000|2021-06-30 13:03:20|7490.3|7487.5|7491.9|7489.1|7492.4|7489.6|7490.3|7487.5|64
1625058210000|2021-06-30 13:03:30|7492.8|7490|7490.8|7488|7492.8|7490|7489.8|7487|45
1625058220000|2021-06-30 13:03:40|7490.4|7487.6|7492.8|7490|7492.8|7490|7490.3|7487.5|40
1625058230000|2021-06-30 13:03:50|7492.9|7490.1|7493.9|7491.1|7493.9|7491.1|7492.8|7490|58
1625058240000|2021-06-30 13:04:00|7493.8|7491|7494.3|7491.5|7494.8|7492|7493.8|7491|48
1625058250000|2021-06-30 13:04:10|7494.8|7492|7493.8|7491|7494.8|7492|7492.9|7490.1|6
1625058260000|2021-06-30 13:04:20|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7491.8|7489|46
1625058270000|2021-06-30 13:04:30|7493.8|7491|7492.8|7490|7493.9|7491.1|7492.3|7489.5|16
1625058280000|2021-06-30 13:04:40|7493.3|7490.5|7492.8|7490|7493.8|7491|7491.8|7489|68
1625058290000|2021-06-30 13:04:50|7493.3|7490.5|7491.8|7489|7493.8|7491|7491.8|7489|34
1625058300000|2021-06-30 13:05:00|7491.4|7488.6|7491.9|7489.1|7492.8|7490|7489.8|7487|33
1625058310000|2021-06-30 13:05:10|7491.8|7489|7481.4|7478.6|7491.8|7489|7479.9|7477.1|196
1625058320000|2021-06-30 13:05:20|7480.9|7478.1|7481.9|7479.1|7484.9|7482.1|7480.9|7478.1|158
1625058330000|2021-06-30 13:05:30|7482.3|7479.5|7482.9|7480.1|7484.9|7482.1|7482.3|7479.5|141
1625058340000|2021-06-30 13:05:40|7483.3|7480.5|7485.3|7482.5|7485.4|7482.6|7482.9|7480.1|54
1625058350000|2021-06-30 13:05:50|7485.8|7483|7487.8|7485|7487.9|7485.1|7485.8|7483|27
1625058360000|2021-06-30 13:06:00|7487.9|7485.1|7488.3|7485.5|7488.3|7485.5|7485.8|7483|158
1625058370000|2021-06-30 13:06:10|7487.8|7485|7486.9|7484.1|7487.8|7485|7486.9|7484.1|17
1625058380000|2021-06-30 13:06:20|7487.3|7484.5|7487.8|7485|7487.8|7485|7486.8|7484|45
1625058390000|2021-06-30 13:06:30|7487.3|7484.5|7485.9|7483.1|7487.3|7484.5|7483.3|7480.5|72
1625058400000|2021-06-30 13:06:40|7485.8|7483|7488.3|7485.5|7488.3|7485.5|7485.8|7483|21
1625058410000|2021-06-30 13:06:50|7487.8|7485|7485.4|7482.6|7489.8|7487|7483.9|7481.1|159
1625058420000|2021-06-30 13:07:00|7484.9|7482.1|7485.8|7483|7485.8|7483|7484.3|7481.5|61
1625058430000|2021-06-30 13:07:10|7485.9|7483.1|7488.9|7486.1|7489.3|7486.5|7485.9|7483.1|30
1625058440000|2021-06-30 13:07:20|7489.3|7486.5|7489.8|7487|7491.8|7489|7488.8|7486|60
1625058450000|2021-06-30 13:07:30|7489.9|7487.1|7491.4|7488.6|7492.3|7489.5|7489.9|7487.1|128
1625058460000|2021-06-30 13:07:40|7491.8|7489|7490.8|7488|7491.8|7489|7489.3|7486.5|62
1625058470000|2021-06-30 13:07:50|7491.3|7488.5|7491.8|7489|7492.3|7489.5|7490.3|7487.5|56
1625058480000|2021-06-30 13:08:00|7492.3|7489.5|7493.8|7491|7496.8|7494|7492.3|7489.5|143
1625058490000|2021-06-30 13:08:10|7492.8|7490|7493.3|7490.5|7493.8|7491|7492.3|7489.5|34
1625058500000|2021-06-30 13:08:20|7493.8|7491|7492.8|7490|7494.3|7491.5|7492.8|7490|14
1625058510000|2021-06-30 13:08:30|7492.3|7489.5|7490.8|7488|7492.3|7489.5|7490.3|7487.5|15
1625058520000|2021-06-30 13:08:40|7490.9|7488.1|7488.9|7486.1|7491.8|7489|7488.8|7486|60
1625058530000|2021-06-30 13:08:50|7488.8|7486|7488.3|7485.5|7490.8|7488|7487.9|7485.1|155
1625058540000|2021-06-30 13:09:00|7488.8|7486|7490.8|7488|7490.9|7488.1|7488.8|7486|58
1625058550000|2021-06-30 13:09:10|7490.3|7487.5|7490.8|7488|7491.8|7489|7490.3|7487.5|24
1625058560000|2021-06-30 13:09:20|7490.3|7487.5|7490.8|7488|7490.8|7488|7489.8|7487|15
1625058570000|2021-06-30 13:09:30|7490.3|7487.5|7489.8|7487|7490.8|7488|7488.9|7486.1|15
1625058580000|2021-06-30 13:09:40|7488.9|7486.1|7486.4|7483.6|7489.8|7487|7485.9|7483.1|50
1625058590000|2021-06-30 13:09:50|7485.9|7483.1|7488.3|7485.5|7489.8|7487|7485.9|7483.1|14
1625058600000|2021-06-30 13:10:00|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|7
1625058610000|2021-06-30 13:10:10|7489.8|7487|7489.3|7486.5|7489.8|7487|7488.8|7486|22
1625058620000|2021-06-30 13:10:20|7489.8|7487|7490.8|7488|7491.8|7489|7489.8|7487|41
1625058630000|2021-06-30 13:10:30|7491.3|7488.5|7490.8|7488|7491.8|7489|7490.8|7488|23
1625058640000|2021-06-30 13:10:40|7490.3|7487.5|7490.3|7487.5|7490.8|7488|7489.8|7487|7
1625058650000|2021-06-30 13:10:50|7490.8|7488|7489.8|7487|7490.8|7488|7489.8|7487|4
1625058660000|2021-06-30 13:11:00|7488.8|7486|7488.8|7486|7489.3|7486.5|7487.8|7485|31
1625058670000|2021-06-30 13:11:10|7487.8|7485|7487.4|7484.6|7488.9|7486.1|7486.8|7484|63
1625058680000|2021-06-30 13:11:20|7486.8|7484|7488.8|7486|7488.8|7486|7486.8|7484|33
1625058690000|2021-06-30 13:11:30|7488.9|7486.1|7487.3|7484.5|7488.9|7486.1|7486.8|7484|6
1625058700000|2021-06-30 13:11:40|7487.8|7485|7486.4|7483.6|7487.8|7485|7486.4|7483.6|13
1625058710000|2021-06-30 13:11:50|7486.3|7483.5|7486.8|7484|7486.8|7484|7485.3|7482.5|69
1625058720000|2021-06-30 13:12:00|7486.3|7483.5|7486.9|7484.1|7488.3|7485.5|7484.9|7482.1|46
1625058730000|2021-06-30 13:12:10|7487.3|7484.5|7487.8|7485|7487.8|7485|7486.8|7484|34
1625058740000|2021-06-30 13:12:20|7487.9|7485.1|7488.3|7485.5|7488.8|7486|7487.9|7485.1|12
1625058750000|2021-06-30 13:12:30|7488.8|7486|7487.8|7485|7488.8|7486|7487.3|7484.5|41
1625058760000|2021-06-30 13:12:40|7487.3|7484.5|7487.4|7484.6|7487.8|7485|7487.3|7484.5|5
1625058770000|2021-06-30 13:12:50|7486.8|7484|7484.8|7482|7486.8|7484|7484.3|7481.5|9
1625058780000|2021-06-30 13:13:00|7484.9|7482.1|7485.3|7482.5|7485.8|7483|7482.8|7480|53
1625058790000|2021-06-30 13:13:10|7484.9|7482.1|7485.3|7482.5|7485.3|7482.5|7482.8|7480|32
1625058800000|2021-06-30 13:13:20|7484.9|7482.1|7484.8|7482|7485.9|7483.1|7484.8|7482|15
1625058810000|2021-06-30 13:13:30|7485.3|7482.5|7485.9|7483.1|7486.8|7484|7485.3|7482.5|30
1625058820000|2021-06-30 13:13:40|7485.8|7483|7485.8|7483|7486.3|7483.5|7485.8|7483|15
1625058830000|2021-06-30 13:13:50|7486.3|7483.5|7484.9|7482.1|7486.3|7483.5|7483.8|7481|11
1625058840000|2021-06-30 13:14:00|7484.8|7482|7486.3|7483.5|7486.8|7484|7484.8|7482|18
1625058850000|2021-06-30 13:14:10|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|14
1625058860000|2021-06-30 13:14:20|7487.8|7485|7486.8|7484|7487.8|7485|7486.8|7484|214
1625058870000|2021-06-30 13:14:30|7487.3|7484.5|7486.8|7484|7487.3|7484.5|7486.8|7484|2
1625058880000|2021-06-30 13:14:40|7487.3|7484.5|7485.8|7483|7487.3|7484.5|7485.8|7483|39
1625058890000|2021-06-30 13:14:50|7486.3|7483.5|7487.8|7485|7488.8|7486|7486.3|7483.5|50
1625058900000|2021-06-30 13:15:00|7486.9|7484.1|7487.3|7484.5|7487.3|7484.5|7483.8|7481|40
1625058910000|2021-06-30 13:15:10|7486.8|7484|7485.3|7482.5|7486.8|7484|7485.3|7482.5|22
1625058920000|2021-06-30 13:15:20|7484.9|7482.1|7484.3|7481.5|7484.9|7482.1|7481.9|7479.1|38
1625058930000|2021-06-30 13:15:30|7484.8|7482|7481.8|7479|7485.3|7482.5|7481.8|7479|34
1625058940000|2021-06-30 13:15:40|7480.9|7478.1|7480.9|7478.1|7481.8|7479|7478.8|7476|110
1625058950000|2021-06-30 13:15:50|7481.4|7478.6|7480.4|7477.6|7481.4|7478.6|7479.9|7477.1|4
1625058960000|2021-06-30 13:16:00|7480.3|7477.5|7480.9|7478.1|7481.8|7479|7480.3|7477.5|9
1625058970000|2021-06-30 13:16:10|7480.8|7478|7475.9|7473.1|7480.8|7478|7474.8|7472|166
1625058980000|2021-06-30 13:16:20|7475.8|7473|7475.3|7472.5|7476.8|7474|7474.8|7472|64
1625058990000|2021-06-30 13:16:30|7475.8|7473|7475.8|7473|7476.8|7474|7473.9|7471.1|50
1625059000000|2021-06-30 13:16:40|7474.9|7472.1|7469.4|7466.6|7474.9|7472.1|7468.9|7466.1|405
1625059010000|2021-06-30 13:16:50|7469.9|7467.1|7469.4|7466.6|7470.3|7467.5|7468.4|7465.6|122
1625059020000|2021-06-30 13:17:00|7468.9|7466.1|7467.8|7465|7469.8|7467|7467.8|7465|50
1625059030000|2021-06-30 13:17:10|7467.9|7465.1|7467.9|7465.1|7469.8|7467|7466.9|7464.1|182
1625059040000|2021-06-30 13:17:20|7468.4|7465.6|7468.8|7466|7468.8|7466|7466.9|7464.1|119
1625059050000|2021-06-30 13:17:30|7467.9|7465.1|7475.3|7472.5|7475.8|7473|7467.9|7465.1|209
1625059060000|2021-06-30 13:17:40|7475.4|7472.6|7475.8|7473|7476.9|7474.1|7474.9|7472.1|192
1625059070000|2021-06-30 13:17:50|7475.3|7472.5|7474.9|7472.1|7475.8|7473|7474.9|7472.1|49
1625059080000|2021-06-30 13:18:00|7474.3|7471.5|7476.8|7474|7476.9|7474.1|7473.9|7471.1|82
1625059090000|2021-06-30 13:18:10|7476.9|7474.1|7475.9|7473.1|7476.9|7474.1|7475.8|7473|74
1625059100000|2021-06-30 13:18:20|7475.8|7473|7476.4|7473.6|7476.4|7473.6|7475.8|7473|4
1625059110000|2021-06-30 13:18:30|7475.9|7473.1|7476.8|7474|7476.9|7474.1|7475.9|7473.1|36
1625059120000|2021-06-30 13:18:40|7476.9|7474.1|7476.8|7474|7476.9|7474.1|7476.8|7474|22
1625059130000|2021-06-30 13:18:50|7475.9|7473.1|7476.3|7473.5|7476.8|7474|7475.9|7473.1|28
1625059140000|2021-06-30 13:19:00|7475.9|7473.1|7476.8|7474|7476.8|7474|7475.8|7473|21
1625059150000|2021-06-30 13:19:10|7477.8|7475|7484.8|7482|7484.8|7482|7477.8|7475|709
1625059160000|2021-06-30 13:19:20|7484.3|7481.5|7483.8|7481|7484.8|7482|7483.8|7481|10
1625059170000|2021-06-30 13:19:30|7484.8|7482|7485.8|7483|7487.8|7485|7483.8|7481|44
1625059180000|2021-06-30 13:19:40|7484.8|7482|7484.8|7482|7485.8|7483|7484.3|7481.5|56
1625059190000|2021-06-30 13:19:50|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|21
1625059200000|2021-06-30 13:20:00|7483.3|7480.5|7484.8|7482|7484.8|7482|7481.8|7479|59
1625059210000|2021-06-30 13:20:10|7485.3|7482.5|7487.8|7485|7488.8|7486|7485.3|7482.5|84
1625059220000|2021-06-30 13:20:20|7488.3|7485.5|7487.3|7484.5|7488.8|7486|7486.8|7484|30
1625059230000|2021-06-30 13:20:30|7487.8|7485|7487.8|7485|7487.9|7485.1|7487.8|7485|6
1625059240000|2021-06-30 13:20:40|7487.9|7485.1|7486.8|7484|7487.9|7485.1|7486.3|7483.5|14
1625059250000|2021-06-30 13:20:50|7487.8|7485|7486.8|7484|7487.8|7485|7486.8|7484|44
1625059260000|2021-06-30 13:21:00|7487.3|7484.5|7487.8|7485|7488.8|7486|7486.3|7483.5|44
1625059270000|2021-06-30 13:21:10|7488.3|7485.5|7487.8|7485|7488.3|7485.5|7487.8|7485|12
1625059280000|2021-06-30 13:21:20|7486.9|7484.1|7486.8|7484|7487.3|7484.5|7486.8|7484|34
1625059290000|2021-06-30 13:21:30|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.8|7483|9
1625059300000|2021-06-30 13:21:40|7484.8|7482|7480.8|7478|7484.8|7482|7478.9|7476.1|629
1625059310000|2021-06-30 13:21:50|7481.8|7479|7481.8|7479|7482.8|7480|7480.8|7478|44
1625059320000|2021-06-30 13:22:00|7480.9|7478.1|7480.3|7477.5|7481.3|7478.5|7479.8|7477|54
1625059330000|2021-06-30 13:22:10|7479.9|7477.1|7480.8|7478|7480.8|7478|7479.8|7477|4
1625059340000|2021-06-30 13:22:20|7481.3|7478.5|7480.8|7478|7481.8|7479|7480.8|7478|10
1625059350000|2021-06-30 13:22:30|7481.3|7478.5|7478.4|7475.6|7482.8|7480|7478.4|7475.6|94
1625059360000|2021-06-30 13:22:40|7478.8|7476|7479.8|7477|7479.9|7477.1|7478.3|7475.5|36
1625059370000|2021-06-30 13:22:50|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7479.3|7476.5|21
1625059380000|2021-06-30 13:23:00|7478.9|7476.1|7477.9|7475.1|7478.9|7476.1|7476.9|7474.1|25
1625059390000|2021-06-30 13:23:10|7477.4|7474.6|7474.8|7472|7477.4|7474.6|7473.9|7471.1|32
1625059400000|2021-06-30 13:23:20|7474.9|7472.1|7476.9|7474.1|7477.4|7474.6|7474.9|7472.1|35
1625059410000|2021-06-30 13:23:30|7477.4|7474.6|7475.8|7473|7478.8|7476|7475.4|7472.6|186
1625059420000|2021-06-30 13:23:40|7475.4|7472.6|7472.8|7470|7475.8|7473|7471.9|7469.1|40
1625059430000|2021-06-30 13:23:50|7472.9|7470.1|7475.9|7473.1|7476.8|7474|7472.9|7470.1|61
1625059440000|2021-06-30 13:24:00|7476.8|7474|7478.4|7475.6|7479.8|7477|7475.8|7473|37
1625059450000|2021-06-30 13:24:10|7478.3|7475.5|7478.4|7475.6|7478.8|7476|7477.8|7475|31
1625059460000|2021-06-30 13:24:20|7478.3|7475.5|7478.4|7475.6|7478.8|7476|7477.8|7475|25
1625059470000|2021-06-30 13:24:30|7477.9|7475.1|7478.4|7475.6|7478.8|7476|7476.8|7474|38
1625059480000|2021-06-30 13:24:40|7478.8|7476|7481.3|7478.5|7482.8|7480|7478.3|7475.5|680
1625059490000|2021-06-30 13:24:50|7481.8|7479|7482.8|7480|7483.3|7480.5|7480.9|7478.1|40
1625059500000|2021-06-30 13:25:00|7482.3|7479.5|7483.3|7480.5|7483.3|7480.5|7482.3|7479.5|43
1625059510000|2021-06-30 13:25:10|7483.8|7481|7485.3|7482.5|7485.3|7482.5|7483.3|7480.5|31
1625059520000|2021-06-30 13:25:20|7485.8|7483|7482.8|7480|7486.3|7483.5|7482.8|7480|31
1625059530000|2021-06-30 13:25:30|7483.3|7480.5|7483.8|7481|7483.8|7481|7482.8|7480|7
1625059540000|2021-06-30 13:25:40|7483.3|7480.5|7483.3|7480.5|7483.8|7481|7482.8|7480|1
1625059550000|2021-06-30 13:25:50|7482.8|7480|7482.8|7480|7482.8|7480|7482.3|7479.5|114
1625059560000|2021-06-30 13:26:00|7482.3|7479.5|7482.8|7480|7483.3|7480.5|7481.8|7479|36
1625059570000|2021-06-30 13:26:10|||||||||4
1625059580000|2021-06-30 13:26:20|7482.3|7479.5|7481.8|7479|7482.3|7479.5|7481.8|7479|9
1625059590000|2021-06-30 13:26:30|7481.3|7478.5|7479.8|7477|7481.3|7478.5|7478.8|7476|16
1625059600000|2021-06-30 13:26:40|7480.7|7477.9|7480.8|7478|7481.3|7478.5|7480.7|7477.9|19
1625059610000|2021-06-30 13:26:50|7480.3|7477.5|7480.8|7478|7480.8|7478|7479.8|7477|29
1625059620000|2021-06-30 13:27:00|7481.3|7478.5|7480.8|7478|7481.3|7478.5|7480.8|7478|63
1625059630000|2021-06-30 13:27:10|7481.3|7478.5|7481.8|7479|7481.8|7479|7480.8|7478|22
1625059640000|2021-06-30 13:27:20|7481.3|7478.5|7480.8|7478|7481.8|7479|7480.8|7478|16
1625059650000|2021-06-30 13:27:30|||||||||36
1625059660000|2021-06-30 13:27:40|7479.8|7477|7479.8|7477|7479.8|7477|7479.8|7477|31
1625059670000|2021-06-30 13:27:50|7479.3|7476.5|7478.8|7476|7479.8|7477|7478.3|7475.5|6
1625059680000|2021-06-30 13:28:00|7479.3|7476.5|7479.8|7477|7480.3|7477.5|7479.3|7476.5|37
1625059690000|2021-06-30 13:28:10|7480.3|7477.5|7480.8|7478|7481.8|7479|7480.3|7477.5|12
1625059700000|2021-06-30 13:28:20|7480.3|7477.5|7480.3|7477.5|7480.8|7478|7479.3|7476.5|2
1625059710000|2021-06-30 13:28:30|7479.8|7477|7478.8|7476|7480.3|7477.5|7478.8|7476|1
1625059720000|2021-06-30 13:28:40|7478.3|7475.5|7478.8|7476|7478.8|7476|7478.3|7475.5|3
1625059730000|2021-06-30 13:28:50|7479.8|7477|7479.8|7477|7480.8|7478|7479.8|7477|21
1625059740000|2021-06-30 13:29:00|7479.3|7476.5|7475.3|7472.5|7479.3|7476.5|7471.8|7469|366
1625059750000|2021-06-30 13:29:10|7475.8|7473|7475.3|7472.5|7475.8|7473|7474.8|7472|206
1625059760000|2021-06-30 13:29:20|7474.8|7472|7470.8|7468|7474.8|7472|7470.8|7468|138
1625059770000|2021-06-30 13:29:30|7470.9|7468.1|7462.9|7460.1|7471.8|7469|7462.9|7460.1|342
1625059780000|2021-06-30 13:29:40|7462.8|7460|7463.8|7461|7465.3|7462.5|7462.8|7460|203
1625059790000|2021-06-30 13:29:50|7464.3|7461.5|7465.8|7463|7466.3|7463.5|7462.8|7460|337
1625059800000|2021-06-30 13:30:00|7464.9|7462.1|7472.8|7470|7473.3|7470.5|7464.4|7461.6|279
1625059810000|2021-06-30 13:30:10|7471.9|7469.1|7471.8|7469|7474.8|7472|7471.8|7469|121
1625059820000|2021-06-30 13:30:20|7472.8|7470|7471.8|7469|7473.8|7471|7471.8|7469|46
1625059830000|2021-06-30 13:30:30|7470.4|7467.6|7466.8|7464|7470.4|7467.6|7466.3|7463.5|43
1625059840000|2021-06-30 13:30:40|7466.3|7463.5|7463.8|7461|7466.3|7463.5|7463.8|7461|51
1625059850000|2021-06-30 13:30:50|7464.8|7462|7470.3|7467.5|7471.3|7468.5|7463.8|7461|139
1625059860000|2021-06-30 13:31:00|7469.8|7467|7467.8|7465|7469.8|7467|7467.8|7465|44
1625059870000|2021-06-30 13:31:10|7469.3|7466.5|7470.3|7467.5|7472.3|7469.5|7468.8|7466|32
1625059880000|2021-06-30 13:31:20|7469.8|7467|7470.3|7467.5|7471.3|7468.5|7469.8|7467|3
1625059890000|2021-06-30 13:31:30|7471.8|7469|7471.8|7469|7473.3|7470.5|7470.3|7467.5|44
1625059900000|2021-06-30 13:31:40|7470.9|7468.1|7469.9|7467.1|7471.3|7468.5|7469.9|7467.1|19
1625059910000|2021-06-30 13:31:50|7469.8|7467|7472.3|7469.5|7472.8|7470|7469.8|7467|24
1625059920000|2021-06-30 13:32:00|7471.8|7469|7468.8|7466|7471.8|7469|7468.3|7465.5|33
1625059930000|2021-06-30 13:32:10|7468.3|7465.5|7467.8|7465|7469.8|7467|7467.8|7465|53
1625059940000|2021-06-30 13:32:20|7468.8|7466|7468.3|7465.5|7471.3|7468.5|7467.8|7465|158
1625059950000|2021-06-30 13:32:30|7468.8|7466|7467.8|7465|7469.3|7466.5|7466.8|7464|9
1625059960000|2021-06-30 13:32:40|7468.8|7466|7468.8|7466|7469.3|7466.5|7468.3|7465.5|12
1625059970000|2021-06-30 13:32:50|7469.3|7466.5|7467.8|7465|7469.3|7466.5|7467.8|7465|69
1625059980000|2021-06-30 13:33:00|7465.8|7463|7464.8|7462|7466.8|7464|7464.8|7462|74
1625059990000|2021-06-30 13:33:10|7464.3|7461.5|7464.3|7461.5|7465.3|7462.5|7463.8|7461|63
1625060000000|2021-06-30 13:33:20|7463.8|7461|7465.3|7462.5|7465.3|7462.5|7462.8|7460|30
1625060010000|2021-06-30 13:33:30|7465.8|7463|7464.3|7461.5|7466.3|7463.5|7464.3|7461.5|13
1625060020000|2021-06-30 13:33:40|7464.8|7462|7468.8|7466|7469.3|7466.5|7464.8|7462|96
1625060030000|2021-06-30 13:33:50|7468.3|7465.5|7468.3|7465.5|7468.8|7466|7466.8|7464|31
1625060040000|2021-06-30 13:34:00|7468.8|7466|7468.8|7466|7468.8|7466|7465.8|7463|29
1625060050000|2021-06-30 13:34:10|7467.8|7465|7467.3|7464.5|7469.8|7467|7466.8|7464|15
1625060060000|2021-06-30 13:34:20|7466.8|7464|7469.3|7466.5|7469.8|7467|7466.8|7464|8
1625060070000|2021-06-30 13:34:30|7468.8|7466|7468.3|7465.5|7469.8|7467|7468.3|7465.5|15
1625060080000|2021-06-30 13:34:40|7468.8|7466|7467.8|7465|7468.8|7466|7466.8|7464|15
1625060090000|2021-06-30 13:34:50|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7466.3|7463.5|8
1625060100000|2021-06-30 13:35:00|7467.8|7465|7466.3|7463.5|7468.3|7465.5|7465.3|7462.5|20
1625060110000|2021-06-30 13:35:10|7466.8|7464|7465.8|7463|7466.8|7464|7465.8|7463|9
1625060120000|2021-06-30 13:35:20|7464.9|7462.1|7470.8|7468|7471.3|7468.5|7464.8|7462|52
1625060130000|2021-06-30 13:35:30|7471.3|7468.5|7469.8|7467|7471.3|7468.5|7469.3|7466.5|21
1625060140000|2021-06-30 13:35:40|7470.3|7467.5|7468.8|7466|7470.3|7467.5|7467.8|7465|9
1625060150000|2021-06-30 13:35:50|7469.3|7466.5|7467.8|7465|7469.3|7466.5|7467.8|7465|4
1625060160000|2021-06-30 13:36:00|7467.3|7464.5|7466.3|7463.5|7467.8|7465|7465.8|7463|58
1625060170000|2021-06-30 13:36:10|7466.8|7464|7465.8|7463|7467.8|7465|7465.8|7463|106
1625060180000|2021-06-30 13:36:20|7465.3|7462.5|7462.8|7460|7465.8|7463|7462.8|7460|46
1625060190000|2021-06-30 13:36:30|7463.3|7460.5|7464.3|7461.5|7464.7|7461.9|7462.8|7460|25
1625060200000|2021-06-30 13:36:40|7462.8|7460|7459.3|7456.5|7462.8|7460|7458.9|7456.1|296
1625060210000|2021-06-30 13:36:50|7458.8|7456|7458.8|7456|7459.8|7457|7457.8|7455|46
1625060220000|2021-06-30 13:37:00|7457.9|7455.1|7457.8|7455|7458.8|7456|7457.8|7455|100
1625060230000|2021-06-30 13:37:10|7458.7|7455.9|7457.8|7455|7458.8|7456|7457.8|7455|82
1625060240000|2021-06-30 13:37:20|7456.8|7454|7453.8|7451|7456.8|7454|7453.8|7451|320
1625060250000|2021-06-30 13:37:30|7457.1|7454.3|7457.8|7455|7458.8|7456|7456.8|7454|194
1625060260000|2021-06-30 13:37:40|7457.3|7454.5|7463.8|7461|7463.8|7461|7457.3|7454.5|172
1625060270000|2021-06-30 13:37:50|7464.3|7461.5|7466.3|7463.5|7466.8|7464|7464.3|7461.5|29
1625060280000|2021-06-30 13:38:00|7466.8|7464|7465.8|7463|7467.8|7465|7465.8|7463|65
1625060290000|2021-06-30 13:38:10|7465.3|7462.5|7467.3|7464.5|7467.8|7465|7464.8|7462|80
1625060300000|2021-06-30 13:38:20|7466.8|7464|7466.8|7464|7467.8|7465|7466.8|7464|42
1625060310000|2021-06-30 13:38:30|7465.8|7463|7467.3|7464.5|7470.3|7467.5|7465.8|7463|100
1625060320000|2021-06-30 13:38:40|7466.8|7464|7467.3|7464.5|7467.8|7465|7465.8|7463|27
1625060330000|2021-06-30 13:38:50|7466.9|7464.1|7467.9|7465.1|7469.7|7466.9|7465.8|7463|60
1625060340000|2021-06-30 13:39:00|7467.8|7465|7468.8|7466|7469.8|7467|7467.8|7465|34
1625060350000|2021-06-30 13:39:10|7468.4|7465.6|7469.3|7466.5|7470.3|7467.5|7467.8|7465|96
1625060360000|2021-06-30 13:39:20|7469.8|7467|7467.3|7464.5|7469.8|7467|7466.8|7464|19
1625060370000|2021-06-30 13:39:30|7466.8|7464|7463.9|7461.1|7467.3|7464.5|7463.9|7461.1|77
1625060380000|2021-06-30 13:39:40|7463.8|7461|7465.8|7463|7465.8|7463|7462.8|7460|73
1625060390000|2021-06-30 13:39:50|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|4
1625060400000|2021-06-30 13:40:00|7463.9|7461.1|7463.8|7461|7463.9|7461.1|7462.8|7460|13
1625060410000|2021-06-30 13:40:10|7463.3|7460.5|7464.3|7461.5|7464.8|7462|7462.8|7460|41
1625060420000|2021-06-30 13:40:20|7464.8|7462|7465.3|7462.5|7466.8|7464|7464.8|7462|45
1625060430000|2021-06-30 13:40:30|7464.8|7462|7468.8|7466|7469.3|7466.5|7463.8|7461|214
1625060440000|2021-06-30 13:40:40|7468.3|7465.5|7468.3|7465.5|7468.8|7466|7467.8|7465|1
1625060450000|2021-06-30 13:40:50|7467.8|7465|7469.3|7466.5|7469.8|7467|7467.8|7465|11
1625060460000|2021-06-30 13:41:00|7469.8|7467|7469.3|7466.5|7469.8|7467|7469.3|7466.5|17
1625060470000|2021-06-30 13:41:10|7468.8|7466|7467.8|7465|7469.3|7466.5|7467.8|7465|14
1625060480000|2021-06-30 13:41:20|7466.8|7464|7467.3|7464.5|7467.8|7465|7466.8|7464|48
1625060490000|2021-06-30 13:41:30|7467.8|7465|7467.3|7464.5|7467.8|7465|7467.3|7464.5|6
1625060500000|2021-06-30 13:41:40|7466.8|7464|7467.8|7465|7467.8|7465|7466.8|7464|46
1625060510000|2021-06-30 13:41:50|7468.3|7465.5|7467.8|7465|7468.8|7466|7467.8|7465|13
1625060520000|2021-06-30 13:42:00|7468.3|7465.5|7469.8|7467|7470.2|7467.4|7468.3|7465.5|74
1625060530000|2021-06-30 13:42:10|7469.3|7466.5|7470.8|7468|7470.8|7468|7469.3|7466.5|9
1625060540000|2021-06-30 13:42:20|7471.8|7469|7472.8|7470|7472.8|7470|7471.8|7469|58
1625060550000|2021-06-30 13:42:30|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|24
1625060560000|2021-06-30 13:42:40|7473.8|7471|7475.3|7472.5|7475.3|7472.5|7473.8|7471|18
1625060570000|2021-06-30 13:42:50|7474.8|7472|7475.8|7473|7475.8|7473|7474.8|7472|18
1625060580000|2021-06-30 13:43:00|7474.8|7472|7479.8|7477|7480.8|7478|7474.3|7471.5|179
1625060590000|2021-06-30 13:43:10|7479.7|7476.9|7481.3|7478.5|7482.8|7480|7478.8|7476|122
1625060600000|2021-06-30 13:43:20|7481.8|7479|7481.3|7478.5|7482.8|7480|7481.3|7478.5|43
1625060610000|2021-06-30 13:43:30|7480.8|7478|7476.8|7474|7481.3|7478.5|7476.8|7474|1201
1625060620000|2021-06-30 13:43:40|7477.3|7474.5|7478.4|7475.6|7478.8|7476|7476.8|7474|12
1625060630000|2021-06-30 13:43:50|7478.8|7476|7478.8|7476|7478.8|7476|7477.9|7475.1|9
1625060640000|2021-06-30 13:44:00|7477.8|7475|7477.8|7475|7478.3|7475.5|7477.8|7475|9
1625060650000|2021-06-30 13:44:10|7477.4|7474.6|7476.8|7474|7477.4|7474.6|7474.9|7472.1|19
1625060660000|2021-06-30 13:44:20|7476.3|7473.5|7474.9|7472.1|7476.8|7474|7474.9|7472.1|7
1625060670000|2021-06-30 13:44:30|7475.8|7473|7474.8|7472|7475.8|7473|7472.8|7470|62
1625060680000|2021-06-30 13:44:40|7474.3|7471.5|7473.3|7470.5|7474.3|7471.5|7472.8|7470|19
1625060690000|2021-06-30 13:44:50|7473.8|7471|7473.8|7471|7474.3|7471.5|7473.8|7471|9
1625060700000|2021-06-30 13:45:00|7472.9|7470.1|7469.8|7467|7472.9|7470.1|7469.8|7467|44
1625060710000|2021-06-30 13:45:10|7470.3|7467.5|7469.9|7467.1|7471.8|7469|7469.8|7467|43
1625060720000|2021-06-30 13:45:20|7470.3|7467.5|7472.3|7469.5|7472.3|7469.5|7470.3|7467.5|30
1625060730000|2021-06-30 13:45:30|7471.8|7469|7470.8|7468|7471.8|7469|7468.8|7466|22
1625060740000|2021-06-30 13:45:40|7470.3|7467.5|7468.8|7466|7470.3|7467.5|7468.8|7466|34
1625060750000|2021-06-30 13:45:50|7469.3|7466.5|7472.3|7469.5|7473.3|7470.5|7469.3|7466.5|24
1625060760000|2021-06-30 13:46:00|7471.8|7469|7471.8|7469|7471.8|7469|7470.4|7467.6|11
1625060770000|2021-06-30 13:46:10|7472.3|7469.5|7469.8|7467|7472.3|7469.5|7469.8|7467|16
1625060780000|2021-06-30 13:46:20|7470.3|7467.5|7470.8|7468|7470.8|7468|7469.8|7467|18
1625060790000|2021-06-30 13:46:30|7471.3|7468.5|7469.9|7467.1|7471.3|7468.5|7469.9|7467.1|25
1625060800000|2021-06-30 13:46:40|7469.8|7467|7469.4|7466.6|7469.8|7467|7468.9|7466.1|9
1625060810000|2021-06-30 13:46:50|7468.4|7465.6|7467.3|7464.5|7468.4|7465.6|7466.8|7464|36
1625060820000|2021-06-30 13:47:00|7467.8|7465|7469.3|7466.5|7470.8|7468|7467.8|7465|29
1625060830000|2021-06-30 13:47:10|7469.8|7467|7469.8|7467|7470.3|7467.5|7469.4|7466.6|18
1625060840000|2021-06-30 13:47:20|7469.9|7467.1|7469.3|7466.5|7470.3|7467.5|7468.4|7465.6|30
1625060850000|2021-06-30 13:47:30|7469.8|7467|7469.3|7466.5|7470.8|7468|7469.3|7466.5|68
1625060860000|2021-06-30 13:47:40|7468.8|7466|7468.3|7465.5|7468.8|7466|7467.8|7465|30
1625060870000|2021-06-30 13:47:50|7468.8|7466|7468.8|7466|7469.8|7467|7468.8|7466|222
1625060880000|2021-06-30 13:48:00|7467.3|7464.5|7469.8|7467|7470.4|7467.6|7467.3|7464.5|92
1625060890000|2021-06-30 13:48:10|7470.8|7468|7474.8|7472|7475.8|7473|7470.8|7468|81
1625060900000|2021-06-30 13:48:20|7473.9|7471.1|7472.8|7470|7473.9|7471.1|7472.8|7470|56
1625060910000|2021-06-30 13:48:30|7471.9|7469.1|7473.3|7470.5|7473.3|7470.5|7471.8|7469|19
1625060920000|2021-06-30 13:48:40|7472.3|7469.5|7473.8|7471|7474.3|7471.5|7472.3|7469.5|19
1625060930000|2021-06-30 13:48:50|7472.9|7470.1|7470.9|7468.1|7472.9|7470.1|7470.9|7468.1|25
1625060940000|2021-06-30 13:49:00|7470.8|7468|7470.8|7468|7471.3|7468.5|7469.8|7467|175
1625060950000|2021-06-30 13:49:10|7469.9|7467.1|7471.8|7469|7471.8|7469|7469.4|7466.6|29
1625060960000|2021-06-30 13:49:20|7471.3|7468.5|7471.3|7468.5|7471.8|7469|7471.3|7468.5|16
1625060970000|2021-06-30 13:49:30|7471.8|7469|7471.8|7469|7471.8|7469|7470.8|7468|11
1625060980000|2021-06-30 13:49:40|7470.8|7468|7468.8|7466|7470.8|7468|7467.8|7465|85
1625060990000|2021-06-30 13:49:50|7468.3|7465.5|7468.8|7466|7469.3|7466.5|7468.3|7465.5|16
1625061000000|2021-06-30 13:50:00|7468.3|7465.5|7468.8|7466|7468.8|7466|7467.8|7465|15
1625061010000|2021-06-30 13:50:10|7468.3|7465.5|7467.3|7464.5|7468.3|7465.5|7466.8|7464|20
1625061020000|2021-06-30 13:50:20|7466.9|7464.1|7463.8|7461|7466.9|7464.1|7463.8|7461|61
1625061030000|2021-06-30 13:50:30|7463.3|7460.5|7463.8|7461|7464.3|7461.5|7462.8|7460|19
1625061040000|2021-06-30 13:50:40|7464.3|7461.5|7466.8|7464|7466.8|7464|7464.3|7461.5|26
1625061050000|2021-06-30 13:50:50|7466.3|7463.5|7467.8|7465|7467.8|7465|7464.8|7462|71
1625061060000|2021-06-30 13:51:00|7468.3|7465.5|7467.3|7464.5|7469.8|7467|7467.3|7464.5|65
1625061070000|2021-06-30 13:51:10|7467.8|7465|7466.3|7463.5|7468.3|7465.5|7466.3|7463.5|16
1625061080000|2021-06-30 13:51:20|7465.8|7463|7465.8|7463|7467.3|7464.5|7465.8|7463|15
1625061090000|2021-06-30 13:51:30|7466.3|7463.5|7464.8|7462|7466.3|7463.5|7464.8|7462|61
1625061100000|2021-06-30 13:51:40|7465.3|7462.5|7465.3|7462.5|7466.3|7463.5|7464.8|7462|19
1625061110000|2021-06-30 13:51:50|7465.8|7463|7465.3|7462.5|7466.3|7463.5|7465.3|7462.5|8
1625061120000|2021-06-30 13:52:00|7465.8|7463|7467.8|7465|7468.8|7466|7465.8|7463|45
1625061130000|2021-06-30 13:52:10|7468.3|7465.5|7468.8|7466|7469.8|7467|7467.8|7465|17
1625061140000|2021-06-30 13:52:20|7467.8|7465|7467.8|7465|7468.3|7465.5|7467.8|7465|9
1625061150000|2021-06-30 13:52:30|7466.8|7464|7467.3|7464.5|7467.8|7465|7466.8|7464|19
1625061160000|2021-06-30 13:52:40|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|0
1625061170000|2021-06-30 13:52:50|7466.9|7464.1|7467.8|7465|7467.8|7465|7466.8|7464|31
1625061180000|2021-06-30 13:53:00|7467.3|7464.5|7469.3|7466.5|7469.8|7467|7466.8|7464|77
1625061190000|2021-06-30 13:53:10|7468.8|7466|7468.8|7466|7469.3|7466.5|7468.3|7465.5|31
1625061200000|2021-06-30 13:53:20|7469.3|7466.5|7468.8|7466|7469.8|7467|7468.8|7466|24
1625061210000|2021-06-30 13:53:30|7469.3|7466.5|7468.8|7466|7469.8|7467|7468.8|7466|25
1625061220000|2021-06-30 13:53:40|7467.8|7465|7468.8|7466|7469.3|7466.5|7467.8|7465|27
1625061230000|2021-06-30 13:53:50|7467.9|7465.1|7467.8|7465|7467.9|7465.1|7466.9|7464.1|21
1625061240000|2021-06-30 13:54:00|7467.9|7465.1|7466.8|7464|7468.8|7466|7465.8|7463|38
1625061250000|2021-06-30 13:54:10|7467.3|7464.5|7468.3|7465.5|7468.3|7465.5|7467.3|7464.5|17
1625061260000|2021-06-30 13:54:20|7467.8|7465|7468.3|7465.5|7469.8|7467|7467.3|7464.5|25
1625061270000|2021-06-30 13:54:30|7467.9|7465.1|7468.8|7466|7468.8|7466|7467.8|7465|70
1625061280000|2021-06-30 13:54:40|7468.3|7465.5|7468.3|7465.5|7468.8|7466|7467.3|7464.5|15
1625061290000|2021-06-30 13:54:50|7467.8|7465|7468.8|7466|7468.8|7466|7467.8|7465|1
1625061300000|2021-06-30 13:55:00|7468.3|7465.5|7466.8|7464|7468.3|7465.5|7466.8|7464|34
1625061310000|2021-06-30 13:55:10|7466.9|7464.1|7468.8|7466|7468.8|7466|7466.9|7464.1|7
1625061320000|2021-06-30 13:55:20|7469.8|7467|7474.8|7472|7475.8|7473|7469.8|7467|26
1625061330000|2021-06-30 13:55:30|7474.9|7472.1|7476.8|7474|7476.8|7474|7474.9|7472.1|21
1625061340000|2021-06-30 13:55:40|7476.3|7473.5|7476.3|7473.5|7478.8|7476|7476.3|7473.5|31
1625061350000|2021-06-30 13:55:50|7476.8|7474|7477.8|7475|7478.3|7475.5|7476.8|7474|95
1625061360000|2021-06-30 13:56:00|7476.9|7474.1|7477.8|7475|7477.8|7475|7475.8|7473|10
1625061370000|2021-06-30 13:56:10|7477.3|7474.5|7477.3|7474.5|7478.8|7476|7476.8|7474|19
1625061380000|2021-06-30 13:56:20|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.3|7473.5|40
1625061390000|2021-06-30 13:56:30|7476.8|7474|7475.3|7472.5|7477.3|7474.5|7474.8|7472|13
1625061400000|2021-06-30 13:56:40|7475.8|7473|7476.8|7474|7476.8|7474|7475.8|7473|9
1625061410000|2021-06-30 13:56:50|7477.3|7474.5|7481.8|7479|7481.8|7479|7476.8|7474|112
1625061420000|2021-06-30 13:57:00|7481.3|7478.5|7481.8|7479|7482.3|7479.5|7479.8|7477|67
1625061430000|2021-06-30 13:57:10|7480.8|7478|7480.8|7478|7481.8|7479|7479.8|7477|49
1625061440000|2021-06-30 13:57:20|7481.8|7479|7478.3|7475.5|7481.8|7479|7478.3|7475.5|56
1625061450000|2021-06-30 13:57:30|7478.8|7476|7478.8|7476|7480.8|7478|7477.8|7475|101
1625061460000|2021-06-30 13:57:40|7479.3|7476.5|7480.3|7477.5|7480.8|7478|7478.3|7475.5|32
1625061470000|2021-06-30 13:57:50|7480.8|7478|7484.8|7482|7485.8|7483|7479.8|7477|187
1625061480000|2021-06-30 13:58:00|7484.3|7481.5|7484.8|7482|7484.8|7482|7482.8|7480|75
1625061490000|2021-06-30 13:58:10|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|84
1625061500000|2021-06-30 13:58:20|7484.3|7481.5|7483.8|7481|7484.8|7482|7483.8|7481|39
1625061510000|2021-06-30 13:58:30|7484.3|7481.5|7483.8|7481|7484.8|7482|7483.8|7481|33
1625061520000|2021-06-30 13:58:40|7484.3|7481.5|7484.8|7482|7485.3|7482.5|7484.3|7481.5|18
1625061530000|2021-06-30 13:58:50|7485.3|7482.5|7485.8|7483|7486.3|7483.5|7484.8|7482|9
1625061540000|2021-06-30 13:59:00|7484.8|7482|7484.8|7482|7485.8|7483|7484.8|7482|38
1625061550000|2021-06-30 13:59:10|7485.3|7482.5|7485.8|7483|7485.8|7483|7484.8|7482|22
1625061560000|2021-06-30 13:59:20|7486.3|7483.5|7486.3|7483.5|7486.8|7484|7486.3|7483.5|30
1625061570000|2021-06-30 13:59:30|7487.3|7484.5|7487.8|7485|7488.3|7485.5|7485.8|7483|220
1625061580000|2021-06-30 13:59:40|7488.3|7485.5|7486.3|7483.5|7488.3|7485.5|7486.3|7483.5|29
1625061590000|2021-06-30 13:59:50|7485.8|7483|7484.8|7482|7485.8|7483|7484.8|7482|33
1625061600000|2021-06-30 14:00:00|7485.3|7482.5|7487.8|7485|7487.8|7485|7485.3|7482.5|17
1625061610000|2021-06-30 14:00:10|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.8|7484|11
1625061620000|2021-06-30 14:00:20|7485.8|7483|7486.8|7484|7486.8|7484|7485.8|7483|11
1625061630000|2021-06-30 14:00:30|7487.3|7484.5|7489.3|7486.5|7489.8|7487|7487.3|7484.5|24
1625061640000|2021-06-30 14:00:40|7489.8|7487|7490.8|7488|7491.3|7488.5|7489.3|7486.5|37
1625061650000|2021-06-30 14:00:50|7491.3|7488.5|7489.8|7487|7491.8|7489|7489.8|7487|11
1625061660000|2021-06-30 14:01:00|7488.8|7486|7490.8|7488|7490.8|7488|7488.3|7485.5|28
1625061670000|2021-06-30 14:01:10|7491.7|7488.9|7490.8|7488|7491.8|7489|7490.3|7487.5|60
1625061680000|2021-06-30 14:01:20|7489.8|7487|7490.8|7488|7491.8|7489|7489.8|7487|18
1625061690000|2021-06-30 14:01:30|7491.8|7489|7490.8|7488|7491.8|7489|7490.8|7488|128
1625061700000|2021-06-30 14:01:40|7490.3|7487.5|7488.8|7486|7490.3|7487.5|7487.8|7485|26
1625061710000|2021-06-30 14:01:50|7489.8|7487|7486.8|7484|7489.8|7487|7486.3|7483.5|32
1625061720000|2021-06-30 14:02:00|7487.3|7484.5|7482.8|7480|7487.3|7484.5|7481.3|7478.5|64
1625061730000|2021-06-30 14:02:10|7483.3|7480.5|7485.3|7482.5|7485.3|7482.5|7482.8|7480|17
1625061740000|2021-06-30 14:02:20|7485.8|7483|7483.3|7480.5|7485.8|7483|7483.3|7480.5|35
1625061750000|2021-06-30 14:02:30|7483.8|7481|7483.3|7480.5|7484.3|7481.5|7481.9|7479.1|18
1625061760000|2021-06-30 14:02:40|7483.8|7481|7481.8|7479|7484.8|7482|7481.8|7479|31
1625061770000|2021-06-30 14:02:50|7482.3|7479.5|7478.8|7476|7482.3|7479.5|7478.8|7476|46
1625061780000|2021-06-30 14:03:00|7477.8|7475|7477.8|7475|7477.8|7475|7474.8|7472|34
1625061790000|2021-06-30 14:03:10|7477.3|7474.5|7474.8|7472|7477.8|7475|7474.8|7472|89
1625061800000|2021-06-30 14:03:20|7475.3|7472.5|7474.8|7472|7475.8|7473|7474.8|7472|6
1625061810000|2021-06-30 14:03:30|7473.8|7471|7476.3|7473.5|7476.3|7473.5|7473.8|7471|41
1625061820000|2021-06-30 14:03:40|7476.8|7474|7477.8|7475|7477.8|7475|7476.3|7473.5|41
1625061830000|2021-06-30 14:03:50|7476.8|7474|7477.3|7474.5|7477.8|7475|7476.8|7474|20
1625061840000|2021-06-30 14:04:00|7476.8|7474|7476.8|7474|7476.8|7474|7476.3|7473.5|24
1625061850000|2021-06-30 14:04:10|7476.3|7473.5|7475.3|7472.5|7476.3|7473.5|7474.8|7472|28
1625061860000|2021-06-30 14:04:20|7475.8|7473|7478.8|7476|7478.8|7476|7475.8|7473|22
1625061870000|2021-06-30 14:04:30|7478.3|7475.5|7477.8|7475|7478.3|7475.5|7477.8|7475|9
1625061880000|2021-06-30 14:04:40|7476.8|7474|7475.8|7473|7476.8|7474|7475.8|7473|6
1625061890000|2021-06-30 14:04:50|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.3|7473.5|10
1625061900000|2021-06-30 14:05:00|7476.8|7474|7477.8|7475|7477.8|7475|7476.3|7473.5|6
1625061910000|2021-06-30 14:05:10|7477.3|7474.5|7475.8|7473|7477.3|7474.5|7474.8|7472|16
1625061920000|2021-06-30 14:05:20|7476.3|7473.5|7476.8|7474|7476.8|7474|7475.8|7473|1
1625061930000|2021-06-30 14:05:30|7475.8|7473|7474.8|7472|7475.8|7473|7474.8|7472|15
1625061940000|2021-06-30 14:05:40|7473.9|7471.1|7469.8|7467|7473.9|7471.1|7467.8|7465|123
1625061950000|2021-06-30 14:05:50|7470.3|7467.5|7471.8|7469|7471.8|7469|7470.3|7467.5|13
1625061960000|2021-06-30 14:06:00|7472.3|7469.5|7471.8|7469|7472.3|7469.5|7470.8|7468|35
1625061970000|2021-06-30 14:06:10|7472.3|7469.5|7471.3|7468.5|7472.8|7470|7470.8|7468|21
1625061980000|2021-06-30 14:06:20|7471.8|7469|7472.8|7470|7472.8|7470|7471.8|7469|19
1625061990000|2021-06-30 14:06:30|7471.8|7469|7473.3|7470.5|7473.3|7470.5|7471.8|7469|8
1625062000000|2021-06-30 14:06:40|7474.3|7471.5|7473.3|7470.5|7474.3|7471.5|7472.8|7470|11
1625062010000|2021-06-30 14:06:50|7472.8|7470|7476.3|7473.5|7477.8|7475|7472.8|7470|58
1625062020000|2021-06-30 14:07:00|7475.8|7473|7477.8|7475|7478.8|7476|7474.8|7472|58
1625062030000|2021-06-30 14:07:10|7477.3|7474.5|7478.8|7476|7478.8|7476|7476.8|7474|18
1625062040000|2021-06-30 14:07:20|7478.3|7475.5|7479.8|7477|7479.8|7477|7477.8|7475|26
1625062050000|2021-06-30 14:07:30|7479.3|7476.5|7480.3|7477.5|7480.3|7477.5|7478.8|7476|18
1625062060000|2021-06-30 14:07:40|7480.8|7478|7480.8|7478|7480.8|7478|7479.8|7477|8
1625062070000|2021-06-30 14:07:50|7480.3|7477.5|7479.8|7477|7480.3|7477.5|7479.8|7477|1
1625062080000|2021-06-30 14:08:00|7477.9|7475.1|7477.8|7475|7477.9|7475.1|7476.8|7474|65
1625062090000|2021-06-30 14:08:10|7477.3|7474.5|7477.8|7475|7477.8|7475|7476.8|7474|19
1625062100000|2021-06-30 14:08:20|7478.3|7475.5|7478.8|7476|7478.8|7476|7478.3|7475.5|9
1625062110000|2021-06-30 14:08:30|7479.7|7476.9|7483.3|7480.5|7483.7|7480.9|7477.3|7474.5|702
1625062120000|2021-06-30 14:08:40|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7482.7|7479.9|34
1625062130000|2021-06-30 14:08:50|7484.7|7481.9|7484.2|7481.4|7484.7|7481.9|7483.2|7480.4|79
1625062140000|2021-06-30 14:09:00|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7483.7|7480.9|148
1625062150000|2021-06-30 14:09:10|7483.7|7480.9|7483.2|7480.4|7483.7|7480.9|7482.7|7479.9|48
1625062160000|2021-06-30 14:09:20|7482.7|7479.9|7482.3|7479.5|7483.2|7480.4|7482.2|7479.4|4
1625062170000|2021-06-30 14:09:30|7482.2|7479.4|7481.7|7478.9|7482.2|7479.4|7481.2|7478.4|3
1625062180000|2021-06-30 14:09:40|7481.2|7478.4|7481.7|7478.9|7483.2|7480.4|7480.7|7477.9|37
1625062190000|2021-06-30 14:09:50|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7480.7|7477.9|7
1625062200000|2021-06-30 14:10:00|7480.7|7477.9|7479.2|7476.4|7480.7|7477.9|7478.2|7475.4|102
1625062210000|2021-06-30 14:10:10|7479.7|7476.9|7479.7|7476.9|7480.2|7477.4|7479.2|7476.4|7
1625062220000|2021-06-30 14:10:20|7480.2|7477.4|7479.2|7476.4|7480.7|7477.9|7478.7|7475.9|12
1625062230000|2021-06-30 14:10:30|7479.7|7476.9|7481.7|7478.9|7481.7|7478.9|7479.7|7476.9|30
1625062240000|2021-06-30 14:10:40|7482.7|7479.9|7485.7|7482.9|7486.7|7483.9|7482.2|7479.4|220
1625062250000|2021-06-30 14:10:50|7486.2|7483.4|7486.7|7483.9|7486.7|7483.9|7486.2|7483.4|4
1625062260000|2021-06-30 14:11:00|7485.8|7483|7487.7|7484.9|7489.7|7486.9|7485.2|7482.4|758
1625062270000|2021-06-30 14:11:10|7488.7|7485.9|7488.2|7485.4|7489.7|7486.9|7487.7|7484.9|254
1625062280000|2021-06-30 14:11:20|7487.7|7484.9|7487.7|7484.9|7488.2|7485.4|7486.7|7483.9|299
1625062290000|2021-06-30 14:11:30|7486.7|7483.9|7486.7|7483.9|7487.7|7484.9|7486.2|7483.4|39
1625062300000|2021-06-30 14:11:40|7487.2|7484.4|7485.7|7482.9|7489.7|7486.9|7485.7|7482.9|108
1625062310000|2021-06-30 14:11:50|7485.2|7482.4|7485.7|7482.9|7486.2|7483.4|7484.7|7481.9|32
1625062320000|2021-06-30 14:12:00|7485.2|7482.4|7484.7|7481.9|7485.7|7482.9|7482.7|7479.9|40
1625062330000|2021-06-30 14:12:10|7485.2|7482.4|7484.7|7481.9|7485.2|7482.4|7484.7|7481.9|7
1625062340000|2021-06-30 14:12:20|7485.2|7482.4|7486.7|7483.9|7487.7|7484.9|7485.2|7482.4|15
1625062350000|2021-06-30 14:12:30|7487.2|7484.4|7486.7|7483.9|7488.2|7485.4|7485.7|7482.9|12
1625062360000|2021-06-30 14:12:40|7487.2|7484.4|7488.7|7485.9|7488.7|7485.9|7487.2|7484.4|157
1625062370000|2021-06-30 14:12:50|7488.2|7485.4|7488.2|7485.4|7490.7|7487.9|7487.7|7484.9|126
1625062380000|2021-06-30 14:13:00|7487.7|7484.9|7490.2|7487.4|7491.7|7488.9|7487.7|7484.9|275
1625062390000|2021-06-30 14:13:10|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7488.7|7485.9|69
1625062400000|2021-06-30 14:13:20|7490.7|7487.9|7489.7|7486.9|7490.7|7487.9|7489.7|7486.9|46
1625062410000|2021-06-30 14:13:30|7490.2|7487.4|7490.2|7487.4|7490.7|7487.9|7487.7|7484.9|66
1625062420000|2021-06-30 14:13:40|7491.2|7488.4|7494.6|7491.8|7495.7|7492.9|7491.2|7488.4|870
1625062430000|2021-06-30 14:13:50|7494.7|7491.9|7495.6|7492.8|7496.6|7493.8|7494.6|7491.8|434
1625062440000|2021-06-30 14:14:00|7496.1|7493.3|7497.6|7494.8|7497.6|7494.8|7496.1|7493.3|303
1625062450000|2021-06-30 14:14:10|7497.1|7494.3|7497.1|7494.3|7497.6|7494.8|7496.6|7493.8|55
1625062460000|2021-06-30 14:14:20|7496.6|7493.8|7498.1|7495.3|7498.6|7495.8|7496.1|7493.3|30
1625062470000|2021-06-30 14:14:30|7498.6|7495.8|7497.1|7494.3|7498.6|7495.8|7496.6|7493.8|25
1625062480000|2021-06-30 14:14:40|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|2
1625062490000|2021-06-30 14:14:50|7496.7|7493.9|7497.6|7494.8|7497.6|7494.8|7495.7|7492.9|50
1625062500000|2021-06-30 14:15:00|7498.1|7495.3|7499.6|7496.8|7500.1|7497.3|7497.1|7494.3|156
1625062510000|2021-06-30 14:15:10|7500.1|7497.3|7501.6|7498.8|7502.1|7499.3|7498.6|7495.8|138
1625062520000|2021-06-30 14:15:20|7501.1|7498.3|7501.6|7498.8|7502.1|7499.3|7499.6|7496.8|31
1625062530000|2021-06-30 14:15:30|7502.1|7499.3|7501.6|7498.8|7502.6|7499.8|7501.1|7498.3|37
1625062540000|2021-06-30 14:15:40|7502.6|7499.8|7503.6|7500.8|7504.6|7501.8|7502.1|7499.3|84
1625062550000|2021-06-30 14:15:50|7503.1|7500.3|7500.7|7497.9|7503.1|7500.3|7500.7|7497.9|8
1625062560000|2021-06-30 14:16:00|7500.6|7497.8|7500.6|7497.8|7501.1|7498.3|7500.1|7497.3|40
1625062570000|2021-06-30 14:16:10|7499.6|7496.8|7501.6|7498.8|7502.6|7499.8|7499.6|7496.8|18
1625062580000|2021-06-30 14:16:20|7501.1|7498.3|7500.6|7497.8|7501.1|7498.3|7500.6|7497.8|7
1625062590000|2021-06-30 14:16:30|7499.6|7496.8|7497.6|7494.8|7499.6|7496.8|7497.1|7494.3|64
1625062600000|2021-06-30 14:16:40|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7495.6|7492.8|29
1625062610000|2021-06-30 14:16:50|7497.6|7494.8|7496.6|7493.8|7498.1|7495.3|7496.6|7493.8|7
1625062620000|2021-06-30 14:17:00|7496.1|7493.3|7496.1|7493.3|7496.6|7493.8|7495.6|7492.8|21
1625062630000|2021-06-30 14:17:10|7496.6|7493.8|7497.1|7494.3|7497.1|7494.3|7496.1|7493.3|14
1625062640000|2021-06-30 14:17:20|7496.6|7493.8|7497.6|7494.8|7497.6|7494.8|7495.6|7492.8|59
1625062650000|2021-06-30 14:17:30|7496.6|7493.8|7494.2|7491.4|7496.6|7493.8|7492.6|7489.8|249
1625062660000|2021-06-30 14:17:40|7494.6|7491.8|7493.1|7490.3|7494.6|7491.8|7492.1|7489.3|23
1625062670000|2021-06-30 14:17:50|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|15
1625062680000|2021-06-30 14:18:00|7492.7|7489.9|7493.1|7490.3|7493.1|7490.3|7491.7|7488.9|45
1625062690000|2021-06-30 14:18:10|7492.7|7489.9|7493.1|7490.3|7493.1|7490.3|7492.6|7489.8|5
1625062700000|2021-06-30 14:18:20|7493.6|7490.8|7494.6|7491.8|7494.6|7491.8|7493.6|7490.8|6
1625062710000|2021-06-30 14:18:30|7494.7|7491.9|7494.7|7491.9|7495.1|7492.3|7494.7|7491.9|6
1625062720000|2021-06-30 14:18:40|7495.1|7492.3|7497.7|7494.9|7498.6|7495.8|7495.1|7492.3|83
1625062730000|2021-06-30 14:18:50|7497.6|7494.8|7499.6|7496.8|7499.6|7496.8|7497.1|7494.3|102
1625062740000|2021-06-30 14:19:00|7499.7|7496.9|7496.7|7493.9|7499.7|7496.9|7496.7|7493.9|19
1625062750000|2021-06-30 14:19:10|7497.1|7494.3|7498.1|7495.3|7498.6|7495.8|7497.1|7494.3|26
1625062760000|2021-06-30 14:19:20|7498.2|7495.4|7495.7|7492.9|7498.7|7495.9|7495.7|7492.9|22
1625062770000|2021-06-30 14:19:30|7496.1|7493.3|7496.6|7493.8|7496.6|7493.8|7495.7|7492.9|51
1625062780000|2021-06-30 14:19:40|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|13
1625062790000|2021-06-30 14:19:50|7495.6|7492.8|7495.1|7492.3|7496.6|7493.8|7495.1|7492.3|39
1625062800000|2021-06-30 14:20:00|7494.1|7491.3|7489.7|7486.9|7494.1|7491.3|7488.7|7485.9|96
1625062810000|2021-06-30 14:20:10|7489.6|7486.8|7488.7|7485.9|7490.1|7487.3|7487.7|7484.9|35
1625062820000|2021-06-30 14:20:20|7489.1|7486.3|7489.1|7486.3|7489.6|7486.8|7488.2|7485.4|27
1625062830000|2021-06-30 14:20:30|7489.6|7486.8|7490.6|7487.8|7490.7|7487.9|7489.2|7486.4|13
1625062840000|2021-06-30 14:20:40|7490.7|7487.9|7494.1|7491.3|7494.6|7491.8|7490.7|7487.9|46
1625062850000|2021-06-30 14:20:50|7493.6|7490.8|7493.1|7490.3|7494.6|7491.8|7492.6|7489.8|12
1625062860000|2021-06-30 14:21:00|7493.6|7490.8|7493.6|7490.8|7494.1|7491.3|7493.6|7490.8|2
1625062870000|2021-06-30 14:21:10|7494.1|7491.3|7497.1|7494.3|7497.6|7494.8|7493.6|7490.8|41
1625062880000|2021-06-30 14:21:20|7497.6|7494.8|7495.1|7492.3|7498.6|7495.8|7495.1|7492.3|41
1625062890000|2021-06-30 14:21:30|7494.6|7491.8|7495.1|7492.3|7495.1|7492.3|7493.7|7490.9|8
1625062900000|2021-06-30 14:21:40|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7494.6|7491.8|45
1625062910000|2021-06-30 14:21:50|7495.1|7492.3|7495.6|7492.8|7496.1|7493.3|7494.6|7491.8|17
1625062920000|2021-06-30 14:22:00|7495.1|7492.3|7495.6|7492.8|7495.6|7492.8|7493.6|7490.8|41
1625062930000|2021-06-30 14:22:10|7496.6|7493.8|7496.6|7493.8|7497.1|7494.3|7496.6|7493.8|16
1625062940000|2021-06-30 14:22:20|7497.1|7494.3|7496.6|7493.8|7497.6|7494.8|7496.6|7493.8|7
1625062950000|2021-06-30 14:22:30|7495.7|7492.9|7494.6|7491.8|7495.7|7492.9|7493.6|7490.8|69
1625062960000|2021-06-30 14:22:40|7494.1|7491.3|7495.6|7492.8|7495.6|7492.8|7494.1|7491.3|4
1625062970000|2021-06-30 14:22:50|7496.1|7493.3|7496.6|7493.8|7496.6|7493.8|7496.1|7493.3|3
1625062980000|2021-06-30 14:23:00|7496.1|7493.3|7496.6|7493.8|7496.6|7493.8|7496.1|7493.3|13
1625062990000|2021-06-30 14:23:10|7495.2|7492.4|7495.7|7492.9|7496.1|7493.3|7495.1|7492.3|74
1625063000000|2021-06-30 14:23:20|7495.6|7492.8|7495.6|7492.8|7496.6|7493.8|7495.6|7492.8|25
1625063010000|2021-06-30 14:23:30|7495.2|7492.4|7496.6|7493.8|7496.6|7493.8|7495.1|7492.3|61
1625063020000|2021-06-30 14:23:40|7496.1|7493.3|7497.6|7494.8|7497.6|7494.8|7496.1|7493.3|21
1625063030000|2021-06-30 14:23:50|7497.2|7494.4|7494.7|7491.9|7497.6|7494.8|7494.7|7491.9|24
1625063040000|2021-06-30 14:24:00|7494.6|7491.8|7496.1|7493.3|7496.1|7493.3|7494.6|7491.8|19
1625063050000|2021-06-30 14:24:10|7496.6|7493.8|7496.1|7493.3|7497.1|7494.3|7496.1|7493.3|12
1625063060000|2021-06-30 14:24:20|7495.6|7492.8|7496.6|7493.8|7496.6|7493.8|7495.6|7492.8|0
1625063070000|2021-06-30 14:24:30|7496.2|7493.4|7497.1|7494.3|7497.1|7494.3|7496.1|7493.3|22
1625063080000|2021-06-30 14:24:40|7497.6|7494.8|7498.1|7495.3|7498.2|7495.4|7497.1|7494.3|158
1625063090000|2021-06-30 14:24:50|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7497.6|7494.8|10
1625063100000|2021-06-30 14:25:00|7498.1|7495.3|7498.6|7495.8|7498.6|7495.8|7497.6|7494.8|51
1625063110000|2021-06-30 14:25:10|7498.1|7495.3|7497.6|7494.8|7498.1|7495.3|7497.6|7494.8|35
1625063120000|2021-06-30 14:25:20|||||||||59
1625063130000|2021-06-30 14:25:30|7497.1|7494.3|7497.6|7494.8|7497.6|7494.8|7497.1|7494.3|7
1625063140000|2021-06-30 14:25:40|7498.1|7495.3|7499.6|7496.8|7499.6|7496.8|7498.1|7495.3|28
1625063150000|2021-06-30 14:25:50|||||||||10
1625063160000|2021-06-30 14:26:00|7500.1|7497.3|7497.6|7494.8|7500.1|7497.3|7497.6|7494.8|49
1625063170000|2021-06-30 14:26:10|7498.1|7495.3|7497.6|7494.8|7498.6|7495.8|7497.6|7494.8|94
1625063180000|2021-06-30 14:26:20|7498.1|7495.3|7498.6|7495.8|7498.6|7495.8|7497.1|7494.3|38
1625063190000|2021-06-30 14:26:30|7498.1|7495.3|7498.6|7495.8|7498.6|7495.8|7497.6|7494.8|110
1625063200000|2021-06-30 14:26:40|7499.1|7496.3|7498.1|7495.3|7499.1|7496.3|7498.1|7495.3|16
1625063210000|2021-06-30 14:26:50|7497.6|7494.8|7496.1|7493.3|7497.6|7494.8|7495.6|7492.8|27
1625063220000|2021-06-30 14:27:00|7496.6|7493.8|7493.7|7490.9|7496.6|7493.8|7493.6|7490.8|92
1625063230000|2021-06-30 14:27:10|7493.2|7490.4|7494.6|7491.8|7495.1|7492.3|7493.1|7490.3|9
1625063240000|2021-06-30 14:27:20|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7494.7|7491.9|15
1625063250000|2021-06-30 14:27:30|7494.6|7491.8|7494.6|7491.8|7496.1|7493.3|7494.6|7491.8|27
1625063260000|2021-06-30 14:27:40|7495.1|7492.3|7496.1|7493.3|7496.6|7493.8|7494.6|7491.8|26
1625063270000|2021-06-30 14:27:50|7496.6|7493.8|7495.1|7492.3|7496.6|7493.8|7494.7|7491.9|35
1625063280000|2021-06-30 14:28:00|7494.7|7491.9|7494.1|7491.3|7494.7|7491.9|7493.7|7490.9|67
1625063290000|2021-06-30 14:28:10|7494.2|7491.4|7491.2|7488.4|7494.2|7491.4|7491.2|7488.4|107
1625063300000|2021-06-30 14:28:20|||||||||19
1625063310000|2021-06-30 14:28:30|7491.6|7488.8|7490.2|7487.4|7492.2|7489.4|7490.2|7487.4|128
1625063320000|2021-06-30 14:28:40|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.7|7487.9|19
1625063330000|2021-06-30 14:28:50|7491.7|7488.9|7495.2|7492.4|7495.2|7492.4|7491.7|7488.9|22
1625063340000|2021-06-30 14:29:00|7496.2|7493.4|7496.1|7493.3|7496.2|7493.4|7495.6|7492.8|40
1625063350000|2021-06-30 14:29:10|7496.2|7493.4|7495.2|7492.4|7496.2|7493.4|7495.2|7492.4|26
1625063360000|2021-06-30 14:29:20|7495.7|7492.9|7495.1|7492.3|7495.7|7492.9|7494.2|7491.4|44
1625063370000|2021-06-30 14:29:30|7495.2|7492.4|7495.3|7491.3|7495.3|7492.4|7495.2|7491.3|41
1625063380000|2021-06-30 14:29:40|7494.1|7491.4|7494.2|7491.4|7495.3|7491.4|7494.1|7491.3|40
1625063390000|2021-06-30 14:29:50|7495.2|7491.2|7495.2|7491.2|7495.2|7491.2|7495.2|7491.2|17
1625063400000|2021-06-30 14:30:00|7495.3|7491.3|7484.1|7481.3|7496.8|7491.3|7482.2|7478.3|272
1625063410000|2021-06-30 14:30:10|7486.2|7482.2|7487.2|7484.4|7498.3|7491.4|7484.2|7481.4|253
1625063420000|2021-06-30 14:30:20|7488.1|7485.3|7488.7|7485.9|7490.2|7486.4|7486.6|7483.8|59
1625063430000|2021-06-30 14:30:30|7489.1|7486.3|7491.1|7488.3|7491.7|7488.9|7486.7|7483.9|144
1625063440000|2021-06-30 14:30:40|7490.7|7487.9|7486.6|7483.8|7492.6|7489.8|7486.6|7483.8|59
1625063450000|2021-06-30 14:30:50|7485.7|7482.9|7485.2|7482.4|7485.7|7482.9|7482.1|7479.3|89
1625063460000|2021-06-30 14:31:00|7485.7|7482.9|7490.7|7487.9|7492.1|7489.3|7485.7|7482.9|78
1625063470000|2021-06-30 14:31:10|7489.7|7486.9|7488.7|7485.9|7491.1|7488.3|7487.7|7484.9|86
1625063480000|2021-06-30 14:31:20|7488.1|7485.3|7489.6|7486.8|7489.6|7486.8|7487.6|7484.8|43
1625063490000|2021-06-30 14:31:30|7489.7|7486.9|7490.1|7487.3|7491.7|7488.9|7488.7|7485.9|45
1625063500000|2021-06-30 14:31:40|7489.7|7486.9|7490.7|7487.9|7491.6|7488.8|7489.7|7486.9|41
1625063510000|2021-06-30 14:31:50|7490.2|7487.4|7488.1|7485.3|7490.6|7487.8|7487.6|7484.8|22
1625063520000|2021-06-30 14:32:00|7487.6|7484.8|7494.1|7491.3|7494.1|7491.3|7487.6|7484.8|85
1625063530000|2021-06-30 14:32:10|7494.6|7491.8|7494.6|7491.8|7496.6|7493.8|7494.1|7491.3|84
1625063540000|2021-06-30 14:32:20|7494.1|7491.3|7495.6|7492.8|7496.1|7493.3|7494.1|7491.3|23
1625063550000|2021-06-30 14:32:30|7496.1|7493.3|7493.6|7490.8|7496.1|7493.3|7493.6|7490.8|52
1625063560000|2021-06-30 14:32:40|7494.1|7491.3|7498.6|7495.8|7498.6|7495.8|7494.1|7491.3|228
1625063570000|2021-06-30 14:32:50|7498.1|7495.3|7495.6|7492.8|7498.1|7495.3|7495.6|7492.8|27
1625063580000|2021-06-30 14:33:00|7496.1|7493.3|7500.6|7497.8|7500.6|7497.8|7496.1|7493.3|28
1625063590000|2021-06-30 14:33:10|7499.6|7496.8|7499.6|7496.8|7500.6|7497.8|7498.1|7495.3|70
1625063600000|2021-06-30 14:33:20|7500.6|7497.8|7499.6|7496.8|7500.6|7497.8|7498.6|7495.8|36
1625063610000|2021-06-30 14:33:30|7500.1|7497.3|7501.6|7498.8|7501.6|7498.8|7500.1|7497.3|52
1625063620000|2021-06-30 14:33:40|7501.1|7498.3|7502.1|7499.3|7502.1|7499.3|7500.6|7497.8|60
1625063630000|2021-06-30 14:33:50|7501.6|7498.8|7504.6|7501.8|7505.6|7502.8|7501.6|7498.8|46
1625063640000|2021-06-30 14:34:00|7504.1|7501.3|7502.1|7499.3|7504.6|7501.8|7501.6|7498.8|33
1625063650000|2021-06-30 14:34:10|7502.6|7499.8|7502.6|7499.8|7503.1|7500.3|7500.6|7497.8|30
1625063660000|2021-06-30 14:34:20|7503.6|7500.8|7504.6|7501.8|7504.6|7501.8|7503.6|7500.8|40
1625063670000|2021-06-30 14:34:30|7505.6|7502.8|7508.6|7505.8|7509.6|7506.8|7505.6|7502.8|141
1625063680000|2021-06-30 14:34:40|7509.1|7506.3|7509.6|7506.8|7510.6|7507.8|7508.6|7505.8|90
1625063690000|2021-06-30 14:34:50|7508.6|7505.8|7507.6|7504.8|7509.1|7506.3|7507.6|7504.8|54
1625063700000|2021-06-30 14:35:00|7508.1|7505.3|7507.6|7504.8|7509.6|7506.8|7506.1|7503.3|240
1625063710000|2021-06-30 14:35:10|7506.6|7503.8|7508.6|7505.8|7508.6|7505.8|7506.6|7503.8|105
1625063720000|2021-06-30 14:35:20|7508.1|7505.3|7508.1|7505.3|7509.6|7506.8|7507.6|7504.8|81
1625063730000|2021-06-30 14:35:30|7508.5|7505.7|7509.6|7506.8|7509.6|7506.8|7507.6|7504.8|21
1625063740000|2021-06-30 14:35:40|7510.6|7507.8|7510.6|7507.8|7511.6|7508.8|7510.6|7507.8|41
1625063750000|2021-06-30 14:35:50|7511.1|7508.3|7514.1|7511.3|7514.6|7511.8|7510.6|7507.8|56
1625063760000|2021-06-30 14:36:00|7513.6|7510.8|7515.1|7512.3|7516.6|7513.8|7513.6|7510.8|150
1625063770000|2021-06-30 14:36:10|7515.5|7512.7|7520.6|7517.8|7520.6|7517.8|7515.5|7512.7|90
1625063780000|2021-06-30 14:36:20|7520.5|7517.7|7521.6|7518.8|7521.6|7518.8|7520.1|7517.3|173
1625063790000|2021-06-30 14:36:30|7522.6|7519.8|7522.6|7519.8|7524.6|7521.8|7522.6|7519.8|193
1625063800000|2021-06-30 14:36:40|7523.1|7520.3|7523.6|7520.8|7524.6|7521.8|7523.1|7520.3|82
1625063810000|2021-06-30 14:36:50|7524.1|7521.3|7524.6|7521.8|7526.6|7523.8|7523.6|7520.8|153
1625063820000|2021-06-30 14:37:00|7525.1|7522.3|7531.5|7528.7|7531.5|7528.7|7525.1|7522.3|290
1625063830000|2021-06-30 14:37:10|7531.6|7528.8|7528.6|7525.8|7531.6|7528.8|7528.6|7525.8|175
1625063840000|2021-06-30 14:37:20|7528.5|7525.7|7530.5|7527.7|7531.6|7528.8|7528.1|7525.3|136
1625063850000|2021-06-30 14:37:30|7530.6|7527.8|7525.6|7522.8|7530.6|7527.8|7525.6|7522.8|73
1625063860000|2021-06-30 14:37:40|7526.1|7523.3|7518.1|7515.3|7526.1|7523.3|7517.1|7514.3|223
1625063870000|2021-06-30 14:37:50|7518.6|7515.8|7517.6|7514.8|7519.6|7516.8|7517.6|7514.8|43
1625063880000|2021-06-30 14:38:00|7516.6|7513.8|7514.1|7511.3|7516.6|7513.8|7512.1|7509.3|164
1625063890000|2021-06-30 14:38:10|7514.5|7511.7|7511.1|7508.3|7514.6|7511.8|7511.1|7508.3|73
1625063900000|2021-06-30 14:38:20|7512.1|7509.3|7510.1|7507.3|7512.6|7509.8|7509.6|7506.8|137
1625063910000|2021-06-30 14:38:30|7509.6|7506.8|7509.1|7506.3|7510.6|7507.8|7508.6|7505.8|16
1625063920000|2021-06-30 14:38:40|7508.6|7505.8|7506.6|7503.8|7509.6|7506.8|7506.6|7503.8|101
1625063930000|2021-06-30 14:38:50|7505.6|7502.8|7494.6|7491.8|7505.6|7502.8|7492.6|7489.8|328
1625063940000|2021-06-30 14:39:00|7495.1|7492.3|7486.6|7483.8|7495.6|7492.8|7481.1|7478.3|359
1625063950000|2021-06-30 14:39:10|7488.1|7485.3|7489.1|7486.3|7490.1|7487.3|7485.6|7482.8|155
1625063960000|2021-06-30 14:39:20|7488.6|7485.8|7493.6|7490.8|7494.6|7491.8|7487.6|7484.8|64
1625063970000|2021-06-30 14:39:30|7492.6|7489.8|7495.1|7492.3|7499.6|7496.8|7491.1|7488.3|77
1625063980000|2021-06-30 14:39:40|7495.6|7492.8|7495.1|7492.3|7498.6|7495.8|7493.6|7490.8|25
1625063990000|2021-06-30 14:39:50|7495.6|7492.8|7498.1|7495.3|7498.6|7495.8|7495.6|7492.8|33
1625064000000|2021-06-30 14:40:00|7499.1|7496.3|7500.1|7497.3|7503.6|7500.8|7498.1|7495.3|115
1625064010000|2021-06-30 14:40:10|7499.6|7496.8|7504.1|7501.3|7504.1|7501.3|7499.6|7496.8|74
1625064020000|2021-06-30 14:40:20|7503.6|7500.8|7500.6|7497.8|7504.6|7501.8|7500.6|7497.8|30
1625064030000|2021-06-30 14:40:30|7500.1|7497.3|7498.1|7495.3|7500.1|7497.3|7495.6|7492.8|40
1625064040000|2021-06-30 14:40:40|7497.2|7494.4|7500.1|7497.3|7500.6|7497.8|7496.6|7493.8|61
1625064050000|2021-06-30 14:40:50|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7497.6|7494.8|17
1625064060000|2021-06-30 14:41:00|7499.7|7496.9|7496.6|7493.8|7501.6|7498.8|7496.6|7493.8|36
1625064070000|2021-06-30 14:41:10|7495.6|7492.8|7492.6|7489.8|7495.6|7492.8|7490.6|7487.8|162
1625064080000|2021-06-30 14:41:20|7492.1|7489.3|7487.5|7484.7|7492.1|7489.3|7486.6|7483.8|72
1625064090000|2021-06-30 14:41:30|7487.6|7484.8|7483.5|7480.7|7487.6|7484.8|7483.1|7480.3|137
1625064100000|2021-06-30 14:41:40|7483.6|7480.8|7482.2|7479.4|7484.6|7481.8|7480.5|7477.7|177
1625064110000|2021-06-30 14:41:50|7482.6|7479.8|7479.6|7476.8|7483.2|7479.8|7477.6|7473.2|348
1625064120000|2021-06-30 14:42:00|7479.2|7476.4|7472.2|7469.4|7480.6|7477.8|7471.2|7468.4|168
1625064130000|2021-06-30 14:42:10|7471.7|7468.9|7468.2|7465.4|7473.1|7470.3|7466.6|7463.8|176
1625064140000|2021-06-30 14:42:20|7467.2|7464.4|7470.7|7467.9|7471.6|7468.8|7465.6|7462.8|255
1625064150000|2021-06-30 14:42:30|7470.6|7467.8|7470.1|7467.3|7472.1|7469.3|7467.2|7464.4|219
1625064160000|2021-06-30 14:42:40|7470.6|7467.8|7469.7|7466.9|7471.6|7468.8|7466.7|7463.9|57
1625064170000|2021-06-30 14:42:50|7470.1|7467.3|7469.1|7466.3|7470.2|7467.4|7468.7|7465.9|27
1625064180000|2021-06-30 14:43:00|7469.2|7466.4|7465.2|7462.4|7472.2|7469.4|7464.2|7461.4|82
1625064190000|2021-06-30 14:43:10|7464.7|7461.9|7467.6|7464.8|7468.6|7465.8|7463.2|7460.4|229
1625064200000|2021-06-30 14:43:20|7467.2|7464.4|7467.6|7464.8|7467.6|7464.8|7464.6|7461.8|46
1625064210000|2021-06-30 14:43:30|7468.1|7465.3|7471.6|7468.8|7472.1|7469.3|7468.1|7465.3|61
1625064220000|2021-06-30 14:43:40|7471.1|7468.3|7478.2|7475.4|7478.6|7475.8|7471.1|7468.3|289
1625064230000|2021-06-30 14:43:50|7478.6|7475.8|7476.6|7473.8|7479.6|7476.8|7475.7|7472.9|102
1625064240000|2021-06-30 14:44:00|7477.1|7474.3|7476.2|7473.4|7481.6|7478.8|7476.2|7473.4|220
1625064250000|2021-06-30 14:44:10|7475.6|7472.8|7476.1|7473.3|7477.1|7474.3|7472.6|7469.8|51
1625064260000|2021-06-30 14:44:20|7476.6|7473.8|7475.6|7472.8|7477.1|7474.3|7475.2|7472.4|19
1625064270000|2021-06-30 14:44:30|7476.6|7473.8|7477.6|7474.8|7477.6|7474.8|7476.6|7473.8|8
1625064280000|2021-06-30 14:44:40|7477.1|7474.3|7476.1|7473.3|7477.1|7474.3|7475.1|7472.3|28
1625064290000|2021-06-30 14:44:50|7475.6|7472.8|7475.1|7472.3|7476.6|7473.8|7474.2|7471.4|11
1625064300000|2021-06-30 14:45:00|7476|7473.2|7475.6|7472.8|7481.6|7478.8|7473.7|7470.9|162
1625064310000|2021-06-30 14:45:10|7476.6|7473.8|7473.2|7470.4|7476.6|7473.8|7472.6|7469.8|71
1625064320000|2021-06-30 14:45:20|7472.6|7469.8|7471.6|7468.8|7473.1|7470.3|7470.6|7467.8|56
1625064330000|2021-06-30 14:45:30|7471.7|7468.9|7473.1|7470.3|7474.1|7471.3|7469.6|7466.8|104
1625064340000|2021-06-30 14:45:40|7472.6|7469.8|7471.2|7468.4|7472.6|7469.8|7468.6|7465.8|59
1625064350000|2021-06-30 14:45:50|7471.6|7468.8|7471.2|7468.4|7474.6|7471.8|7471.2|7468.4|55
1625064360000|2021-06-30 14:46:00|7471.6|7468.8|7472.6|7469.8|7472.6|7469.8|7471.6|7468.8|66
1625064370000|2021-06-30 14:46:10|7472.2|7469.4|7470.6|7467.8|7472.6|7469.8|7469.6|7466.8|57
1625064380000|2021-06-30 14:46:20|7471.1|7468.3|7471.2|7468.4|7471.6|7468.8|7470.6|7467.8|11
1625064390000|2021-06-30 14:46:30|7471.1|7468.3|7471.6|7468.8|7473.6|7470.8|7468.6|7465.8|92
1625064400000|2021-06-30 14:46:40|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7471.1|7468.3|8
1625064410000|2021-06-30 14:46:50|7472.6|7469.8|7471.6|7468.8|7473.1|7470.3|7471.6|7468.8|34
1625064420000|2021-06-30 14:47:00|7472.6|7469.8|7469.1|7466.3|7472.6|7469.8|7468.6|7465.8|43
1625064430000|2021-06-30 14:47:10|7472.4|7469.6|7473.1|7470.3|7474.6|7471.8|7471.7|7468.9|159
1625064440000|2021-06-30 14:47:20|7473.6|7470.8|7473.6|7470.8|7476.1|7473.3|7473.1|7470.3|64
1625064450000|2021-06-30 14:47:30|7472.7|7469.9|7470.1|7467.3|7473.6|7470.8|7468.6|7465.8|78
1625064460000|2021-06-30 14:47:40|7470.6|7467.8|7471.7|7468.9|7472.6|7469.8|7469.6|7466.8|253
1625064470000|2021-06-30 14:47:50|7470.7|7467.9|7471.1|7468.3|7472.1|7469.3|7470.6|7467.8|112
1625064480000|2021-06-30 14:48:00|7470.7|7467.9|7471.7|7468.9|7471.7|7468.9|7470.6|7467.8|10
1625064490000|2021-06-30 14:48:10|7471.6|7468.8|7471.2|7468.4|7473.7|7470.9|7470.7|7467.9|76
1625064500000|2021-06-30 14:48:20|7471.6|7468.8|7472.6|7469.8|7472.6|7469.8|7471.6|7468.8|2
1625064510000|2021-06-30 14:48:30|7472.7|7469.9|7474.1|7471.3|7474.7|7471.9|7472.7|7469.9|38
1625064520000|2021-06-30 14:48:40|7473.7|7470.9|7474.7|7471.9|7476.6|7473.8|7471.7|7468.9|61
1625064530000|2021-06-30 14:48:50|7475.6|7472.8|7476.7|7473.9|7478.1|7475.3|7475.6|7472.8|48
1625064540000|2021-06-30 14:49:00|7476.6|7473.8|7475.6|7472.8|7477.1|7474.3|7475.6|7472.8|172
1625064550000|2021-06-30 14:49:10|7476.1|7473.3|7471.7|7468.9|7476.1|7473.3|7470.7|7467.9|66
1625064560000|2021-06-30 14:49:20|7472.1|7469.3|7474.1|7471.3|7474.1|7471.3|7471.7|7468.9|17
1625064570000|2021-06-30 14:49:30|7474.2|7471.4|7478.1|7475.3|7478.1|7475.3|7474.2|7471.4|122
1625064580000|2021-06-30 14:49:40|7478.6|7475.8|7480.6|7477.8|7481.6|7478.8|7478.6|7475.8|42
1625064590000|2021-06-30 14:49:50|7481.6|7478.8|7480.6|7477.8|7481.6|7478.8|7480.6|7477.8|15
1625064600000|2021-06-30 14:50:00|7481.1|7478.3|7480.2|7477.4|7481.1|7478.3|7475.6|7472.8|83
1625064610000|2021-06-30 14:50:10|7480.6|7477.8|7480.1|7477.3|7481.1|7478.3|7479.6|7476.8|49
1625064620000|2021-06-30 14:50:20|7480.6|7477.8|7477.1|7474.3|7480.6|7477.8|7476.7|7473.9|16
1625064630000|2021-06-30 14:50:30|7476.7|7473.9|7478.6|7475.8|7478.6|7475.8|7476.7|7473.9|79
1625064640000|2021-06-30 14:50:40|7478.1|7475.3|7477.6|7474.8|7479.1|7476.3|7477.6|7474.8|8
1625064650000|2021-06-30 14:50:50|7478.1|7475.3|7476.6|7473.8|7479.6|7476.8|7476.6|7473.8|51
1625064660000|2021-06-30 14:51:00|7475.7|7472.9|7477.6|7474.8|7477.6|7474.8|7472.7|7469.9|47
1625064670000|2021-06-30 14:51:10|7476.7|7473.9|7475.6|7472.8|7477.6|7474.8|7475.6|7472.8|15
1625064680000|2021-06-30 14:51:20|7476.1|7473.3|7479.6|7476.8|7479.6|7476.8|7476.1|7473.3|103
1625064690000|2021-06-30 14:51:30|7478.7|7475.9|7475.7|7472.9|7478.7|7475.9|7475.6|7472.8|114
1625064700000|2021-06-30 14:51:40|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7474.6|7471.8|13
1625064710000|2021-06-30 14:51:50|7475.1|7472.3|7474.6|7471.8|7475.1|7472.3|7473.7|7470.3|10
1625064720000|2021-06-30 14:52:00|7474.7|7471.9|7474.6|7471.8|7476.6|7473.8|7474.6|7471.8|25
1625064730000|2021-06-30 14:52:10|7475.6|7472.8|7474.6|7471.8|7475.6|7472.8|7473.6|7470.8|25
1625064740000|2021-06-30 14:52:20|7473.6|7470.8|7474.6|7471.8|7476.1|7473.3|7473.6|7470.8|36
1625064750000|2021-06-30 14:52:30|7475.6|7472.8|7472.6|7469.8|7476.1|7473.3|7472.1|7469.3|51
1625064760000|2021-06-30 14:52:40|7472.1|7469.3|7471.6|7468.8|7472.6|7469.8|7470.6|7467.8|20
1625064770000|2021-06-30 14:52:50|7471.1|7468.3|7473.1|7470.3|7473.1|7470.3|7471.1|7468.3|3
1625064780000|2021-06-30 14:53:00|7473.6|7470.8|7470.6|7467.8|7474.6|7471.8|7468.7|7465.9|31
1625064790000|2021-06-30 14:53:10|7471.1|7468.3|7470.7|7467.9|7473.6|7470.8|7470.6|7467.8|80
1625064800000|2021-06-30 14:53:20|7471.1|7468.3|7470.7|7467.9|7472.6|7469.8|7470.6|7467.8|53
1625064810000|2021-06-30 14:53:30|7470.6|7467.8|7472.1|7469.3|7472.1|7469.3|7470.6|7467.8|13
1625064820000|2021-06-30 14:53:40|7471.1|7468.3|7463.2|7460.4|7471.6|7468.8|7462.2|7459.4|96
1625064830000|2021-06-30 14:53:50|7463.6|7460.8|7461.7|7458.9|7464.1|7461.3|7461.6|7458.8|64
1625064840000|2021-06-30 14:54:00|7461.1|7458.3|7459.1|7456.3|7461.1|7458.3|7458.2|7455.4|82
1625064850000|2021-06-30 14:54:10|7458.7|7455.9|7456.7|7453.9|7458.7|7455.9|7455.7|7452.9|180
1625064860000|2021-06-30 14:54:20|7457.2|7454.4|7457.6|7454.8|7459.7|7456.9|7456.7|7453.9|197
1625064870000|2021-06-30 14:54:30|7458.1|7455.3|7459.6|7456.8|7459.6|7456.8|7456.6|7453.8|54
1625064880000|2021-06-30 14:54:40|7458.6|7455.8|7456.6|7453.8|7459.1|7456.3|7455.7|7452.9|33
1625064890000|2021-06-30 14:54:50|7456.2|7453.4|7456.6|7453.8|7456.6|7453.8|7454.6|7451.8|27
1625064900000|2021-06-30 14:55:00|7455.7|7452.9|7456.7|7453.9|7458.6|7455.8|7454.6|7451.8|56
1625064910000|2021-06-30 14:55:10|7457.1|7454.3|7461.1|7458.3|7461.1|7458.3|7456.2|7453.4|177
1625064920000|2021-06-30 14:55:20|7461.6|7458.8|7461.6|7458.8|7463.1|7460.3|7461.1|7458.3|25
1625064930000|2021-06-30 14:55:30|7460.7|7457.9|7459.6|7456.8|7460.7|7457.9|7458.6|7455.8|34
1625064940000|2021-06-30 14:55:40|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7459.6|7456.8|8
1625064950000|2021-06-30 14:55:50|7459.7|7456.9|7460.1|7457.3|7462.1|7459.3|7459.6|7456.8|130
1625064960000|2021-06-30 14:56:00|7460.6|7457.8|7462.6|7459.8|7462.6|7459.8|7458.6|7455.8|124
1625064970000|2021-06-30 14:56:10|7462.1|7459.3|7464.1|7461.3|7464.6|7461.8|7461.6|7458.8|33
1625064980000|2021-06-30 14:56:20|7463.7|7460.9|7468.6|7465.8|7469.6|7466.8|7462.6|7459.8|93
1625064990000|2021-06-30 14:56:30|7469.1|7466.3|7468.1|7465.3|7471.6|7468.8|7468.1|7465.3|102
1625065000000|2021-06-30 14:56:40|7468.6|7465.8|7456.6|7453.8|7468.6|7465.8|7456.6|7453.8|847
1625065010000|2021-06-30 14:56:50|7456.1|7453.3|7453.7|7450.9|7456.1|7453.3|7453.7|7450.9|193
1625065020000|2021-06-30 14:57:00|7454.7|7451.9|7455.6|7452.8|7455.6|7452.8|7453.7|7450.9|48
1625065030000|2021-06-30 14:57:10|7455.2|7452.4|7457.6|7454.8|7457.6|7454.8|7454.7|7451.9|204
1625065040000|2021-06-30 14:57:20|7458.6|7455.8|7456.7|7453.9|7458.6|7455.8|7456.7|7453.9|108
1625065050000|2021-06-30 14:57:30|7457.1|7454.3|7456.6|7453.8|7457.1|7454.3|7456.6|7453.8|15
1625065060000|2021-06-30 14:57:40|7455.7|7452.9|7454.7|7451.9|7457.2|7454.4|7454.7|7451.9|93
1625065070000|2021-06-30 14:57:50|7455.1|7452.3|7459.7|7456.9|7459.7|7456.9|7454.6|7451.8|312
1625065080000|2021-06-30 14:58:00|7459.6|7456.8|7458.7|7455.9|7459.6|7456.8|7458.6|7455.8|126
1625065090000|2021-06-30 14:58:10|7458.2|7455.4|7459.7|7456.9|7459.7|7456.9|7457.7|7454.9|78
1625065100000|2021-06-30 14:58:20|7463.5|7460.7|7462.6|7459.8|7465.7|7462.9|7462.2|7459.4|391
1625065110000|2021-06-30 14:58:30|7461.6|7458.8|7461.1|7458.3|7461.6|7458.8|7458.7|7455.9|173
1625065120000|2021-06-30 14:58:40|7460.7|7457.9|7461.6|7458.8|7461.6|7458.8|7459.2|7456.4|18
1625065130000|2021-06-30 14:58:50|7460.6|7457.8|7461.1|7458.3|7461.1|7458.3|7459.2|7456.4|13
1625065140000|2021-06-30 14:59:00|7460.7|7457.9|7458.7|7455.9|7461.6|7458.8|7458.2|7455.4|26
1625065150000|2021-06-30 14:59:10|7459.2|7456.4|7459.6|7456.8|7459.7|7456.9|7457.7|7454.9|20
1625065160000|2021-06-30 14:59:20|7460.1|7457.3|7461.6|7458.8|7461.6|7458.8|7459.7|7456.9|30
1625065170000|2021-06-30 14:59:30|7462.1|7459.3|7463.6|7460.8|7463.6|7460.8|7461.7|7458.9|28
1625065180000|2021-06-30 14:59:40|7464.6|7461.8|7453.6|7450.8|7465.1|7462.3|7452.7|7449.9|590
1625065190000|2021-06-30 14:59:50|7452.7|7449.9|7444.7|7441.9|7453.6|7450.8|7442.7|7439.9|261
1625065200000|2021-06-30 15:00:00|7444.6|7441.8|7439.1|7436.3|7444.7|7441.9|7437.7|7434.9|409
1625065210000|2021-06-30 15:00:10|7439.2|7436.4|7438.7|7435.9|7440.7|7437.9|7437.6|7434.8|124
1625065220000|2021-06-30 15:00:20|7438.2|7435.4|7439.7|7436.9|7440.1|7437.3|7437.7|7434.9|78
1625065230000|2021-06-30 15:00:30|7440.2|7437.4|7437.7|7434.9|7440.7|7437.9|7437.7|7434.9|43
1625065240000|2021-06-30 15:00:40|7438.2|7435.4|7437.7|7434.9|7439.2|7436.4|7437.7|7434.9|29
1625065250000|2021-06-30 15:00:50|7438.1|7435.3|7440.7|7437.9|7441.1|7438.3|7438.1|7435.3|73
1625065260000|2021-06-30 15:01:00|7440.6|7437.8|7438.7|7435.9|7442.2|7439.4|7438.7|7435.9|86
1625065270000|2021-06-30 15:01:10|7439.1|7436.3|7437.7|7434.9|7440.6|7437.8|7437.7|7434.9|48
1625065280000|2021-06-30 15:01:20|7438.7|7435.9|7438.7|7435.9|7439.2|7436.4|7437.7|7434.9|16
1625065290000|2021-06-30 15:01:30|7437.7|7434.9|7436.2|7433.4|7438.2|7435.4|7434.7|7431.9|179
1625065300000|2021-06-30 15:01:40|7435.7|7432.9|7432.7|7429.9|7436.2|7433.4|7432.7|7429.9|34
1625065310000|2021-06-30 15:01:50|7433.7|7430.9|7430.7|7427.9|7434.6|7431.8|7430.7|7427.9|119
1625065320000|2021-06-30 15:02:00|7430.6|7427.8|7428.2|7425.4|7430.7|7427.9|7427.7|7424.9|154
1625065330000|2021-06-30 15:02:10|7427.7|7424.9|7428.7|7425.9|7428.7|7425.9|7420.7|7417.9|280
1625065340000|2021-06-30 15:02:20|7428.2|7425.4|7425.2|7422.4|7428.2|7425.4|7422.7|7419.9|246
1625065350000|2021-06-30 15:02:30|7425.7|7422.9|7421.7|7418.9|7425.7|7422.9|7421.2|7418.4|84
1625065360000|2021-06-30 15:02:40|7421.2|7418.4|7427.7|7424.9|7428.7|7425.9|7421.2|7418.4|129
1625065370000|2021-06-30 15:02:50|7427.6|7424.8|7426.7|7423.9|7428.1|7425.3|7424.6|7421.8|58
1625065380000|2021-06-30 15:03:00|7426.6|7423.8|7437.7|7434.9|7438.6|7435.8|7425.6|7422.8|510
1625065390000|2021-06-30 15:03:10|7437.6|7434.8|7433.1|7430.3|7438.6|7435.8|7432.6|7429.8|162
1625065400000|2021-06-30 15:03:20|7432.6|7429.8|7439.6|7436.8|7439.6|7436.8|7432.1|7429.3|244
1625065410000|2021-06-30 15:03:30|7439.1|7436.3|7440.1|7437.3|7440.6|7437.8|7438.6|7435.8|148
1625065420000|2021-06-30 15:03:40|7439.6|7436.8|7441.6|7438.8|7441.6|7438.8|7439.2|7436.4|271
1625065430000|2021-06-30 15:03:50|7443.6|7440.8|7440.1|7437.3|7443.6|7440.8|7439.1|7436.3|78
1625065440000|2021-06-30 15:04:00|7439.6|7436.8|7440.1|7437.3|7441.1|7438.3|7439.2|7436.4|69
1625065450000|2021-06-30 15:04:10|7440.6|7437.8|7440.1|7437.3|7441.1|7438.3|7439.6|7436.8|26
1625065460000|2021-06-30 15:04:20|7440.6|7437.8|7440.1|7437.3|7441.1|7438.3|7438.6|7435.8|58
1625065470000|2021-06-30 15:04:30|7440.6|7437.8|7437.6|7434.8|7440.6|7437.8|7437.6|7434.8|8
1625065480000|2021-06-30 15:04:40|7436.6|7433.8|7437.1|7434.3|7437.6|7434.8|7435.6|7432.8|127
1625065490000|2021-06-30 15:04:50|7436.6|7433.8|7433.6|7430.8|7436.6|7433.8|7432.6|7429.8|620
1625065500000|2021-06-30 15:05:00|7433.5|7430.7|7432.6|7429.8|7433.5|7430.7|7431.6|7428.8|172
1625065510000|2021-06-30 15:05:10|7432.7|7429.9|7434.7|7431.9|7437.6|7434.8|7432.7|7429.9|75
1625065520000|2021-06-30 15:05:20|7434.6|7431.8|7434.6|7431.8|7436.7|7433.9|7433.1|7430.3|147
1625065530000|2021-06-30 15:05:30|7434.1|7431.3|7429.2|7426.4|7434.1|7431.3|7429.2|7426.4|117
1625065540000|2021-06-30 15:05:40|7429.6|7426.8|7431.6|7428.8|7431.6|7428.8|7427.7|7424.9|142
1625065550000|2021-06-30 15:05:50|7431.2|7428.4|7434.6|7431.8|7435.6|7432.8|7431.1|7428.3|379
1625065560000|2021-06-30 15:06:00|7433.6|7430.8|7431.1|7428.3|7433.6|7430.8|7429.1|7426.3|130
1625065570000|2021-06-30 15:06:10|7430.1|7427.3|7431.1|7428.3|7431.1|7428.3|7429.1|7426.3|33
1625065580000|2021-06-30 15:06:20|7431.6|7428.8|7432.6|7429.8|7433.6|7430.8|7430.6|7427.8|48
1625065590000|2021-06-30 15:06:30|7433.1|7430.3|7431.6|7428.8|7433.6|7430.8|7431.6|7428.8|9
1625065600000|2021-06-30 15:06:40|7433.2|7429.2|7437.6|7434.8|7438.6|7435.8|7433.2|7429.2|258
1625065610000|2021-06-30 15:06:50|7438.1|7435.3|7440.6|7437.8|7441.6|7438.8|7438.1|7435.3|127
1625065620000|2021-06-30 15:07:00|7439.5|7436.7|7439.6|7436.8|7439.6|7436.8|7438.1|7435.3|17
1625065630000|2021-06-30 15:07:10|7438.6|7435.8|7441.1|7438.3|7442.1|7439.3|7438.6|7435.8|30
1625065640000|2021-06-30 15:07:20|7440.6|7437.8|7442.1|7439.3|7442.1|7439.3|7440.6|7437.8|12
1625065650000|2021-06-30 15:07:30|7442.6|7439.8|7440.6|7437.8|7442.6|7439.8|7440.6|7437.8|16
1625065660000|2021-06-30 15:07:40|7441.1|7438.3|7439.6|7436.8|7441.1|7438.3|7438.6|7435.8|130
1625065670000|2021-06-30 15:07:50|7438.6|7435.8|7441.1|7438.3|7441.6|7438.8|7438.6|7435.8|37
1625065680000|2021-06-30 15:08:00|7440.6|7437.8|7441.1|7438.3|7442.6|7439.8|7440.1|7437.3|29
1625065690000|2021-06-30 15:08:10|7441.6|7438.8|7443.1|7440.3|7443.1|7440.3|7441.1|7438.3|54
1625065700000|2021-06-30 15:08:20|7445.1|7442.3|7448.1|7445.3|7449.5|7446.7|7445.1|7442.3|912
1625065710000|2021-06-30 15:08:30|7448.5|7445.7|7448.6|7445.8|7449.5|7446.7|7448|7445.2|48
1625065720000|2021-06-30 15:08:40|7448.5|7445.7|7451.5|7448.7|7451.5|7448.7|7447.6|7444.8|106
1625065730000|2021-06-30 15:08:50|7450.6|7447.8|7453.5|7450.7|7454.1|7451.3|7450.1|7447.3|309
1625065740000|2021-06-30 15:09:00|7453.1|7450.3|7452.1|7449.3|7453.6|7450.8|7451.5|7448.7|40
1625065750000|2021-06-30 15:09:10|7452.6|7449.8|7453.6|7450.8|7454.1|7451.3|7452.6|7449.8|18
1625065760000|2021-06-30 15:09:20|7454.1|7451.3|7453.5|7450.7|7454.1|7451.3|7453.1|7450.3|26
1625065770000|2021-06-30 15:09:30|7453.1|7450.3|7452.1|7449.3|7453.1|7450.3|7451.1|7448.3|49
1625065780000|2021-06-30 15:09:40|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|7451.6|7448.8|114
1625065790000|2021-06-30 15:09:50|7452.6|7449.8|7454.5|7451.7|7454.5|7451.7|7452.5|7449.7|183
1625065800000|2021-06-30 15:10:00|7454.6|7451.8|7448.6|7445.8|7454.6|7451.8|7447.6|7444.8|44
1625065810000|2021-06-30 15:10:10|7449.6|7446.8|7447.6|7444.8|7449.6|7446.8|7446.6|7443.8|36
1625065820000|2021-06-30 15:10:20|7448.6|7445.8|7450.1|7447.3|7450.6|7447.8|7448.6|7445.8|37
1625065830000|2021-06-30 15:10:30|7449.6|7446.8|7448.6|7445.8|7449.6|7446.8|7448.6|7445.8|15
1625065840000|2021-06-30 15:10:40|7449.1|7446.3|7451.6|7448.8|7451.6|7448.8|7448.6|7445.8|36
1625065850000|2021-06-30 15:10:50|7451.1|7448.3|7446.1|7443.3|7453|7450.2|7443.6|7440.8|687
1625065860000|2021-06-30 15:11:00|7445.1|7442.3|7445.6|7442.8|7446.1|7443.3|7444.6|7441.8|17
1625065870000|2021-06-30 15:11:10|7444.6|7441.8|7443.1|7440.3|7447.1|7444.3|7443.1|7440.3|61
1625065880000|2021-06-30 15:11:20|7443.6|7440.8|7442.6|7439.8|7443.6|7440.8|7441.6|7438.8|106
1625065890000|2021-06-30 15:11:30|7441.6|7438.8|7443.1|7440.3|7444.1|7441.3|7441.6|7438.8|61
1625065900000|2021-06-30 15:11:40|7443.6|7440.8|7442.1|7439.3|7444.1|7441.3|7441.6|7438.8|194
1625065910000|2021-06-30 15:11:50|7443.1|7440.3|7442.6|7439.8|7445.1|7442.3|7442.6|7439.8|54
1625065920000|2021-06-30 15:12:00|7443.1|7440.3|7444.1|7441.3|7444.1|7441.3|7442.1|7439.3|27
1625065930000|2021-06-30 15:12:10|7443.6|7440.8|7442.6|7439.8|7444|7441.2|7442.6|7439.8|16
1625065940000|2021-06-30 15:12:20|7443.1|7440.3|7443.6|7440.8|7443.6|7440.8|7442.1|7439.3|22
1625065950000|2021-06-30 15:12:30|7444.1|7441.3|7443.6|7440.8|7445.1|7442.3|7443.6|7440.8|2
1625065960000|2021-06-30 15:12:40|7442.6|7439.8|7442.6|7439.8|7443.1|7440.3|7442.1|7439.3|20
1625065970000|2021-06-30 15:12:50|7443.5|7440.7|7443.6|7440.8|7444.1|7441.3|7442.6|7439.8|19
1625065980000|2021-06-30 15:13:00|7444.1|7441.3|7445.6|7442.8|7446.6|7443.8|7444.1|7441.3|48
1625065990000|2021-06-30 15:13:10|7446.5|7443.7|7444.6|7441.8|7447.6|7444.8|7443.6|7440.8|53
1625066000000|2021-06-30 15:13:20|7445.1|7442.3|7444.6|7441.8|7445.1|7442.3|7444.1|7441.3|18
1625066010000|2021-06-30 15:13:30|7445.6|7442.8|7444.1|7441.3|7445.6|7442.8|7444.1|7441.3|68
1625066020000|2021-06-30 15:13:40|7444.6|7441.8|7444.1|7441.3|7445.6|7442.8|7444.1|7441.3|23
1625066030000|2021-06-30 15:13:50|7444.6|7441.8|7446.6|7443.8|7446.6|7443.8|7444.6|7441.8|30
1625066040000|2021-06-30 15:14:00|7447|7444.2|7447.1|7444.3|7447.6|7444.8|7446.6|7443.8|23
1625066050000|2021-06-30 15:14:10|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7446.1|7443.3|9
1625066060000|2021-06-30 15:14:20|7447.1|7444.3|7447.1|7444.3|7447.6|7444.8|7446.1|7443.3|87
1625066070000|2021-06-30 15:14:30|7447.6|7444.8|7445.6|7442.8|7448.1|7445.3|7445.6|7442.8|50
1625066080000|2021-06-30 15:14:40|7446.1|7443.3|7445.6|7442.8|7447.6|7444.8|7445.6|7442.8|62
1625066090000|2021-06-30 15:14:50|7444.6|7441.8|7446.5|7443.7|7446.5|7443.7|7443.6|7440.8|608
1625066100000|2021-06-30 15:15:00|7446.6|7443.8|7444.6|7441.8|7446.6|7443.8|7442.6|7439.8|97
1625066110000|2021-06-30 15:15:10|7444.1|7441.3|7444.1|7441.3|7444.6|7441.8|7442.6|7439.8|26
1625066120000|2021-06-30 15:15:20|7444.6|7441.8|7447.1|7444.3|7447.1|7444.3|7444.1|7441.3|38
1625066130000|2021-06-30 15:15:30|7446.6|7443.8|7448.5|7445.7|7448.5|7445.7|7446.6|7443.8|4
1625066140000|2021-06-30 15:15:40|7448|7445.2|7448.6|7445.8|7448.6|7445.8|7447.6|7444.8|32
1625066150000|2021-06-30 15:15:50|7448.1|7445.3|7447.6|7444.8|7448.6|7445.8|7447.6|7444.8|58
1625066160000|2021-06-30 15:16:00|7448.1|7445.3|7456.1|7453.3|7456.5|7453.7|7448.1|7445.3|122
1625066170000|2021-06-30 15:16:10|7455.6|7452.8|7456.6|7453.8|7457.6|7454.8|7455.6|7452.8|50
1625066180000|2021-06-30 15:16:20|7457.1|7454.3|7458.1|7455.3|7458.1|7455.3|7456.6|7453.8|23
1625066190000|2021-06-30 15:16:30|7457.6|7454.8|7454.6|7451.8|7457.6|7454.8|7454.6|7451.8|74
1625066200000|2021-06-30 15:16:40|7455.1|7452.3|7455.6|7452.8|7456.5|7453.7|7455.1|7452.3|23
1625066210000|2021-06-30 15:16:50|7456.1|7453.3|7456.1|7453.3|7456.6|7453.8|7456.1|7453.3|33
1625066220000|2021-06-30 15:17:00|7456.6|7453.8|7449.1|7446.3|7459.3|7454.8|7448.6|7445.8|491
1625066230000|2021-06-30 15:17:10|7448.6|7445.8|7448.6|7445.8|7450|7447.2|7448.6|7445.8|36
1625066240000|2021-06-30 15:17:20|7448.1|7445.3|7448.6|7445.8|7449.1|7446.3|7448.1|7445.3|11
1625066250000|2021-06-30 15:17:30|7449.6|7446.8|7449.1|7446.3|7449.6|7446.8|7449.1|7446.3|20
1625066260000|2021-06-30 15:17:40|7448.6|7445.8|7449.6|7446.8|7449.6|7446.8|7448.6|7445.8|27
1625066270000|2021-06-30 15:17:50|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450|7447.2|18
1625066280000|2021-06-30 15:18:00|7451.1|7448.3|7450.5|7447.7|7451.1|7448.3|7449.1|7446.3|46
1625066290000|2021-06-30 15:18:10|7450.6|7447.8|7450.1|7447.3|7451|7448.2|7450.1|7447.3|43
1625066300000|2021-06-30 15:18:20|7450.5|7447.7|7449|7446.2|7450.5|7447.7|7449|7446.2|8
1625066310000|2021-06-30 15:18:30|7449.1|7446.3|7446.6|7443.8|7449.1|7446.3|7446.6|7443.8|51
1625066320000|2021-06-30 15:18:40|7446.5|7443.7|7448.6|7445.8|7448.6|7445.8|7445.6|7442.8|65
1625066330000|2021-06-30 15:18:50|7448.1|7445.3|7447.1|7444.3|7448.6|7445.8|7447.1|7444.3|13
1625066340000|2021-06-30 15:19:00|7447.5|7444.7|7448.5|7445.7|7448.5|7445.7|7446.6|7443.8|51
1625066350000|2021-06-30 15:19:10|7448.6|7445.8|7450.5|7447.7|7450.5|7447.7|7448.6|7445.8|42
1625066360000|2021-06-30 15:19:20|7450.6|7447.8|7450.5|7447.7|7451|7448.2|7450.5|7447.7|29
1625066370000|2021-06-30 15:19:30|||||||||3
1625066380000|2021-06-30 15:19:40|7450.6|7447.8|7451|7448.2|7451|7448.2|7449.6|7446.8|19
1625066390000|2021-06-30 15:19:50|7450.6|7447.8|7449.5|7446.7|7451|7448.2|7449.5|7446.7|24
1625066400000|2021-06-30 15:20:00|7448.6|7445.8|7447.6|7444.8|7449|7446.2|7447.6|7444.8|13
1625066410000|2021-06-30 15:20:10|7448|7445.2|7447.6|7444.8|7448|7445.2|7447.5|7444.7|3
1625066420000|2021-06-30 15:20:20|7446.5|7443.7|7442.6|7439.8|7446.5|7443.7|7442.6|7439.8|74
1625066430000|2021-06-30 15:20:30|7441.6|7438.8|7442.6|7439.8|7444.6|7441.8|7441.6|7438.8|166
1625066440000|2021-06-30 15:20:40|7442.1|7439.3|7441.6|7438.8|7442.6|7439.8|7440.6|7437.8|304
1625066450000|2021-06-30 15:20:50|7442.1|7439.3|7441.1|7438.3|7442.1|7439.3|7440.6|7437.8|64
1625066460000|2021-06-30 15:21:00|7441.6|7438.8|7438.6|7435.8|7442.6|7439.8|7437.6|7434.8|201
1625066470000|2021-06-30 15:21:10|7439.6|7436.8|7441.6|7438.8|7443.2|7439.8|7439.1|7436.3|143
1625066480000|2021-06-30 15:21:20|7440.6|7437.8|7437.1|7434.3|7441.6|7438.8|7437.1|7434.3|174
1625066490000|2021-06-30 15:21:30|7437.6|7434.8|7439.1|7436.3|7439.6|7436.8|7437.6|7434.8|26
1625066500000|2021-06-30 15:21:40|7438.6|7435.8|7439.1|7436.3|7439.1|7436.3|7438.1|7435.3|31
1625066510000|2021-06-30 15:21:50|7439.6|7436.8|7439.6|7436.8|7440.1|7437.3|7438.6|7435.8|29
1625066520000|2021-06-30 15:22:00|7439.1|7436.3|7440.1|7437.3|7440.6|7437.8|7439.1|7436.3|32
1625066530000|2021-06-30 15:22:10|7440.6|7437.8|7438.6|7435.8|7440.6|7437.8|7437.1|7434.3|87
1625066540000|2021-06-30 15:22:20|7439.1|7436.3|7440.1|7437.3|7440.6|7437.8|7438.6|7435.8|44
1625066550000|2021-06-30 15:22:30|7440.6|7437.8|7441.1|7438.3|7441.6|7438.8|7440.6|7437.8|21
1625066560000|2021-06-30 15:22:40|7442.1|7439.3|7444.6|7441.8|7444.6|7441.8|7441.6|7438.8|47
1625066570000|2021-06-30 15:22:50|7443.1|7440.3|7444.1|7441.3|7444.1|7441.3|7443.1|7440.3|7
1625066580000|2021-06-30 15:23:00|7443.6|7440.8|7442.6|7439.8|7443.6|7440.8|7441.6|7438.8|46
1625066590000|2021-06-30 15:23:10|7442.1|7439.3|7441.1|7438.3|7442.1|7439.3|7440.6|7437.8|44
1625066600000|2021-06-30 15:23:20|7441.6|7438.8|7443.1|7440.3|7443.1|7440.3|7441.6|7438.8|41
1625066610000|2021-06-30 15:23:30|7442.6|7439.8|7441.1|7438.3|7443.6|7440.8|7440.6|7437.8|45
1625066620000|2021-06-30 15:23:40|7441.6|7438.8|7437.6|7434.8|7441.6|7438.8|7437.1|7434.3|78
1625066630000|2021-06-30 15:23:50|7437.1|7434.3|7439.6|7436.8|7440.6|7437.8|7437.1|7434.3|42
1625066640000|2021-06-30 15:24:00|7440.6|7437.8|7441.6|7438.8|7442.5|7439.7|7439.6|7436.8|54
1625066650000|2021-06-30 15:24:10|7441.1|7438.3|7443.6|7440.8|7444.5|7441.7|7441.1|7438.3|107
1625066660000|2021-06-30 15:24:20|7443.1|7440.3|7442.6|7439.8|7443.6|7440.8|7442.6|7439.8|7
1625066670000|2021-06-30 15:24:30|7443.1|7440.3|7443.6|7440.8|7443.6|7440.8|7443.1|7440.3|2
1625066680000|2021-06-30 15:24:40|7444.6|7441.8|7445.6|7442.8|7447.2|7443.8|7444.6|7441.8|134
1625066690000|2021-06-30 15:24:50|7446.1|7443.3|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|31
1625066700000|2021-06-30 15:25:00|7445.1|7442.3|7444.1|7441.3|7445.1|7442.3|7443.1|7440.3|35
1625066710000|2021-06-30 15:25:10|7443.1|7440.3|7442.1|7439.3|7443.6|7440.8|7441.6|7438.8|26
1625066720000|2021-06-30 15:25:20|7442.6|7439.8|7442.1|7439.3|7442.6|7439.8|7441.6|7438.8|48
1625066730000|2021-06-30 15:25:30|7442.6|7439.8|7442.6|7439.8|7443.1|7440.3|7442.1|7439.3|28
1625066740000|2021-06-30 15:25:40|7443.1|7440.3|7443.6|7440.8|7443.6|7440.8|7443.1|7440.3|13
1625066750000|2021-06-30 15:25:50|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|9
1625066760000|2021-06-30 15:26:00|7443.6|7440.8|7443.6|7440.8|7444.6|7441.8|7442.6|7439.8|106
1625066770000|2021-06-30 15:26:10|7444.5|7441.7|7444.6|7441.8|7445.1|7442.3|7443.6|7440.8|231
1625066780000|2021-06-30 15:26:20|7444.1|7441.3|7444.1|7441.3|7445.5|7442.7|7443.6|7440.8|56
1625066790000|2021-06-30 15:26:30|7443.6|7440.8|7439.6|7436.8|7444.6|7441.8|7439.6|7436.8|75
1625066800000|2021-06-30 15:26:40|7440.1|7437.3|7440.6|7437.8|7440.6|7437.8|7439.6|7436.8|42
1625066810000|2021-06-30 15:26:50|7440.1|7437.3|7440.6|7437.8|7440.6|7437.8|7439.6|7436.8|27
1625066820000|2021-06-30 15:27:00|7438.1|7435.3|7438.6|7435.8|7440|7437.2|7437.6|7434.8|179
1625066830000|2021-06-30 15:27:10|7439.6|7436.8|7440.6|7437.8|7441.1|7438.3|7439.6|7436.8|33
1625066840000|2021-06-30 15:27:20|7441|7438.2|7441.6|7438.8|7441.6|7438.8|7441|7438.2|30
1625066850000|2021-06-30 15:27:30|7440.6|7437.8|7439.5|7436.7|7440.6|7437.8|7438.6|7435.8|46
1625066860000|2021-06-30 15:27:40|7440|7437.2|7440.6|7437.8|7441.5|7438.7|7440|7437.2|127
1625066870000|2021-06-30 15:27:50|7440.5|7437.7|7437.6|7434.8|7440.5|7437.7|7437.6|7434.8|73
1625066880000|2021-06-30 15:28:00|7438.5|7435.7|7438.5|7435.7|7439.5|7436.7|7438.1|7435.3|54
1625066890000|2021-06-30 15:28:10|7439|7436.2|7439.6|7436.8|7439.6|7436.8|7438.6|7435.8|99
1625066900000|2021-06-30 15:28:20|7437.6|7434.8|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|58
1625066910000|2021-06-30 15:28:30|7437.5|7434.7|7438.6|7435.8|7439|7436.2|7437.5|7434.7|67
1625066920000|2021-06-30 15:28:40|7438.5|7435.7|7438|7435.2|7439|7436.2|7437.6|7434.8|45
1625066930000|2021-06-30 15:28:50|7438.5|7435.7|7437.6|7434.8|7438.6|7435.8|7437.6|7434.8|44
1625066940000|2021-06-30 15:29:00|7436.6|7433.8|7436.5|7433.7|7436.6|7433.8|7432.6|7429.8|240
1625066950000|2021-06-30 15:29:10|7436.6|7433.8|7438.5|7435.7|7438.5|7435.7|7436.5|7433.7|246
1625066960000|2021-06-30 15:29:20|7439|7436.2|7440.5|7437.7|7440.5|7437.7|7438.6|7435.8|333
1625066970000|2021-06-30 15:29:30|7439.1|7436.3|7440.5|7437.7|7440.5|7437.7|7438.6|7435.8|149
1625066980000|2021-06-30 15:29:40|7440.6|7437.8|7440.5|7437.7|7442.5|7439.7|7440.5|7437.7|404
1625066990000|2021-06-30 15:29:50|7440|7437.2|7438.5|7435.7|7440.5|7437.7|7437.5|7434.7|442
1625067000000|2021-06-30 15:30:00|7438.6|7435.8|7438.5|7435.7|7439.5|7436.7|7437.5|7434.7|479
1625067010000|2021-06-30 15:30:10|7439|7436.2|7441.6|7438.8|7442.5|7439.7|7439|7436.2|360
1625067020000|2021-06-30 15:30:20|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|63
1625067030000|2021-06-30 15:30:30|7440.5|7437.7|7443.5|7440.7|7443.5|7440.7|7440.5|7437.7|306
1625067040000|2021-06-30 15:30:40|7444|7441.2|7448|7445.2|7448|7445.2|7443.5|7440.7|293
1625067050000|2021-06-30 15:30:50|7447.5|7444.7|7446|7443.2|7448|7445.2|7446|7443.2|55
1625067060000|2021-06-30 15:31:00|7446.5|7443.7|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|144
1625067070000|2021-06-30 15:31:10|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|40
1625067080000|2021-06-30 15:31:20|7444.5|7441.7|7443|7440.2|7444.5|7441.7|7442.5|7439.7|24
1625067090000|2021-06-30 15:31:30|7444|7441.2|7442.5|7439.7|7444|7441.2|7442.5|7439.7|87
1625067100000|2021-06-30 15:31:40|7442.6|7439.8|7443.5|7440.7|7443.5|7440.7|7442.6|7439.8|195
1625067110000|2021-06-30 15:31:50|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|22
1625067120000|2021-06-30 15:32:00|7443|7440.2|7442.5|7439.7|7443|7440.2|7442.5|7439.7|18
1625067130000|2021-06-30 15:32:10|7441.5|7438.7|7434.5|7431.7|7441.5|7438.7|7434.5|7431.7|177
1625067140000|2021-06-30 15:32:20|7434.6|7431.8|7430|7427.2|7435|7432.2|7429.6|7426.8|161
1625067150000|2021-06-30 15:32:30|7429.6|7426.8|7432|7429.2|7434.5|7431.7|7427.6|7424.8|146
1625067160000|2021-06-30 15:32:40|7432.5|7429.7|7435.5|7432.7|7435.5|7432.7|7432.5|7429.7|30
1625067170000|2021-06-30 15:32:50|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434|7431.2|16
1625067180000|2021-06-30 15:33:00|7435.5|7432.7|7432|7429.2|7435.5|7432.7|7431.5|7428.7|558
1625067190000|2021-06-30 15:33:10|7431.6|7428.8|7431.1|7428.3|7432.5|7429.7|7431.1|7428.3|75
1625067200000|2021-06-30 15:33:20|7430.6|7427.8|7431.5|7428.7|7431.5|7428.7|7430.5|7427.7|39
1625067210000|2021-06-30 15:33:30|7431.1|7428.3|7429.5|7426.7|7431.5|7428.7|7429.5|7426.7|17
1625067220000|2021-06-30 15:33:40|7428.5|7425.7|7427.5|7424.7|7428.5|7425.7|7427.5|7424.7|17
1625067230000|2021-06-30 15:33:50|7427.6|7424.8|7426.5|7423.7|7428.5|7425.7|7426.5|7423.7|23
1625067240000|2021-06-30 15:34:00|7427.5|7424.7|7429.5|7426.7|7430|7427.2|7426.6|7423.8|36
1625067250000|2021-06-30 15:34:10|7430|7427.2|7430.5|7427.7|7430.5|7427.7|7428.6|7425.8|74
1625067260000|2021-06-30 15:34:20|7432|7429.2|7436|7433.2|7436|7433.2|7432|7429.2|1121
1625067270000|2021-06-30 15:34:30|7436.5|7433.7|7435.5|7432.7|7436.5|7433.7|7435|7432.2|121
1625067280000|2021-06-30 15:34:40|7435|7432.2|7436.5|7433.7|7436.5|7433.7|7435|7432.2|40
1625067290000|2021-06-30 15:34:50|7436|7433.2|7436.5|7433.7|7436.5|7433.7|7435.5|7432.7|21
1625067300000|2021-06-30 15:35:00|7436|7433.2|7435.5|7432.7|7436.5|7433.7|7435.5|7432.7|10
1625067310000|2021-06-30 15:35:10|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7435.5|7432.7|120
1625067320000|2021-06-30 15:35:20|||||||||8
1625067330000|2021-06-30 15:35:30|7439|7436.2|7439.5|7436.7|7439.5|7436.7|7439|7436.2|77
1625067340000|2021-06-30 15:35:40|||||||||14
1625067350000|2021-06-30 15:35:50|7437.5|7434.7|7436.5|7433.7|7438|7435.2|7436.5|7433.7|19
1625067360000|2021-06-30 15:36:00|7435.5|7432.7|7436.5|7433.7|7436.5|7433.7|7435.5|7432.7|16
1625067370000|2021-06-30 15:36:10|7436|7433.2|7439.4|7436.6|7439.4|7436.6|7436|7433.2|86
1625067380000|2021-06-30 15:36:20|7439|7436.2|7440.5|7437.7|7440.5|7437.7|7438.5|7435.7|93
1625067390000|2021-06-30 15:36:30|7441.4|7438.6|7440.5|7437.7|7441.4|7438.6|7440.5|7437.7|53
1625067400000|2021-06-30 15:36:40|7441.4|7438.6|7440.4|7437.6|7441.5|7438.7|7440.4|7437.6|8
1625067410000|2021-06-30 15:36:50|7440.5|7437.7|7439.5|7436.7|7441.4|7438.6|7439.5|7436.7|79
1625067420000|2021-06-30 15:37:00|7439.4|7436.6|7438.5|7435.7|7439.4|7436.6|7437.5|7434.7|20
1625067430000|2021-06-30 15:37:10|7438.9|7436.1|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|23
1625067440000|2021-06-30 15:37:20|7438.9|7436.1|7439|7436.2|7439|7436.2|7438.5|7435.7|10
1625067450000|2021-06-30 15:37:30|7438.5|7435.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|21
1625067460000|2021-06-30 15:37:40|7440|7437.2|7440|7437.2|7440|7437.2|7440|7437.2|44
1625067470000|2021-06-30 15:37:50|7440.4|7437.6|7442.5|7439.7|7442.5|7439.7|7440.4|7437.6|18
1625067480000|2021-06-30 15:38:00|7443.4|7440.6|7445|7442.2|7445|7442.2|7443|7440.2|131
1625067490000|2021-06-30 15:38:10|7444.5|7441.7|7446.5|7443.7|7446.9|7444.1|7444.5|7441.7|71
1625067500000|2021-06-30 15:38:20|7446|7443.2|7446|7443.2|7446.5|7443.7|7446|7443.2|57
1625067510000|2021-06-30 15:38:30|7445.9|7443.1|7446.4|7443.6|7446.4|7443.6|7444.5|7441.7|25
1625067520000|2021-06-30 15:38:40|7446.5|7443.7|7446.5|7443.7|7446.9|7444.1|7446.5|7443.7|17
1625067530000|2021-06-30 15:38:50|7447|7444.2|7446.5|7443.7|7447|7444.2|7446.5|7443.7|2
1625067540000|2021-06-30 15:39:00|7447|7444.2|7446.5|7443.7|7447.5|7444.7|7445.5|7442.7|29
1625067550000|2021-06-30 15:39:10|7447.4|7444.6|7446.5|7443.7|7447.5|7444.7|7446.5|7443.7|13
1625067560000|2021-06-30 15:39:20|7447|7444.2|7446|7443.2|7447|7444.2|7446|7443.2|10
1625067570000|2021-06-30 15:39:30|7446.5|7443.7|7445.4|7442.6|7446.5|7443.7|7444.5|7441.7|28
1625067580000|2021-06-30 15:39:40|7445.5|7442.7|7446.5|7443.7|7446.9|7444.1|7445.5|7442.7|12
1625067590000|2021-06-30 15:39:50|7446.9|7444.1|7445.5|7442.7|7446.9|7444.1|7445.5|7442.7|7
1625067600000|2021-06-30 15:40:00|7445.9|7443.1|7444.5|7441.7|7445.9|7443.1|7444.5|7441.7|19
1625067610000|2021-06-30 15:40:10|7445|7442.2|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|6
1625067620000|2021-06-30 15:40:20|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443|7440.2|35
1625067630000|2021-06-30 15:40:30|7444.4|7441.6|7444.9|7442.1|7445.4|7442.6|7444|7441.2|15
1625067640000|2021-06-30 15:40:40|7444.5|7441.7|7443.9|7441.1|7444.5|7441.7|7443.9|7441.1|10
1625067650000|2021-06-30 15:40:50|7443.5|7440.7|7444.4|7441.6|7444.4|7441.6|7443.5|7440.7|7
1625067660000|2021-06-30 15:41:00|7444.5|7441.7|7442.5|7439.7|7444.5|7441.7|7442.5|7439.7|15
1625067670000|2021-06-30 15:41:10|7441.5|7438.7|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|26
1625067680000|2021-06-30 15:41:20|7441.5|7438.7|7441.9|7439.1|7442.5|7439.7|7440.5|7437.7|87
1625067690000|2021-06-30 15:41:30|7442|7439.2|7444.5|7441.7|7444.5|7441.7|7442|7439.2|90
1625067700000|2021-06-30 15:41:40|7445.5|7442.7|7445|7442.2|7445.5|7442.7|7445|7442.2|36
1625067710000|2021-06-30 15:41:50|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|0
1625067720000|2021-06-30 15:42:00|7445.5|7442.7|7442.5|7439.7|7445.5|7442.7|7442.5|7439.7|25
1625067730000|2021-06-30 15:42:10|7443|7440.2|7445.5|7442.7|7446|7443.2|7443|7440.2|127
1625067740000|2021-06-30 15:42:20|7445|7442.2|7446|7443.2|7446|7443.2|7445|7442.2|13
1625067750000|2021-06-30 15:42:30|7446.5|7443.7|7447.5|7444.7|7447.5|7444.7|7446|7443.2|31
1625067760000|2021-06-30 15:42:40|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7447.5|7444.7|16
1625067770000|2021-06-30 15:42:50|||||||||95
1625067780000|2021-06-30 15:43:00|7449.5|7446.7|7448.5|7445.7|7449.5|7446.7|7448.5|7445.7|44
1625067790000|2021-06-30 15:43:10|7448|7445.2|7447.5|7444.7|7448|7445.2|7447.5|7444.7|10
1625067800000|2021-06-30 15:43:20|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7447.5|7444.7|2
1625067810000|2021-06-30 15:43:30|7449|7446.2|7450.5|7447.7|7450.5|7447.7|7448.5|7445.7|30
1625067820000|2021-06-30 15:43:40|7451.5|7448.7|7451.5|7448.7|7452.5|7449.7|7451.5|7448.7|50
1625067830000|2021-06-30 15:43:50|||||||||12
1625067840000|2021-06-30 15:44:00|7452|7449.2|7451.5|7448.7|7452.5|7449.7|7450.5|7447.7|70
1625067850000|2021-06-30 15:44:10|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7451|7448.2|7
1625067860000|2021-06-30 15:44:20|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|10
1625067870000|2021-06-30 15:44:30|7450.5|7447.7|7448.5|7445.7|7450.5|7447.7|7448.5|7445.7|40
1625067880000|2021-06-30 15:44:40|7448|7445.2|7449.5|7446.7|7450|7447.2|7448|7445.2|31
1625067890000|2021-06-30 15:44:50|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|4
1625067900000|2021-06-30 15:45:00|7449|7446.2|7446.5|7443.7|7449.5|7446.7|7446.5|7443.7|79
1625067910000|2021-06-30 15:45:10|7446|7443.2|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|14
1625067920000|2021-06-30 15:45:20|7445|7442.2|7446.5|7443.7|7446.5|7443.7|7445|7442.2|10
1625067930000|2021-06-30 15:45:30|7445.5|7442.7|7446.5|7443.7|7446.5|7443.7|7445.5|7442.7|38
1625067940000|2021-06-30 15:45:40|7447.5|7444.7|7448|7445.2|7449.5|7446.7|7447.5|7444.7|31
1625067950000|2021-06-30 15:45:50|7448.5|7445.7|7449.5|7446.7|7449.5|7446.7|7448.5|7445.7|8
1625067960000|2021-06-30 15:46:00|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|8
1625067970000|2021-06-30 15:46:10|||||||||5
1625067980000|2021-06-30 15:46:20|7451.5|7448.7|7453.5|7450.7|7454.5|7451.7|7451.5|7448.7|573
1625067990000|2021-06-30 15:46:30|7454.4|7451.6|7454.4|7451.6|7454.5|7451.7|7454.4|7451.6|113
1625068000000|2021-06-30 15:46:40|7454.5|7451.7|7454.5|7451.7|7455.5|7452.7|7454.4|7451.6|63
1625068010000|2021-06-30 15:46:50|||||||||2
1625068020000|2021-06-30 15:47:00|7455.4|7452.6|7459|7456.2|7459.4|7456.6|7454.5|7451.7|88
1625068030000|2021-06-30 15:47:10|7459.4|7456.6|7457.5|7454.7|7459.5|7456.7|7457|7454.2|30
1625068040000|2021-06-30 15:47:20|7457.9|7455.1|7456.5|7453.7|7457.9|7455.1|7456.5|7453.7|51
1625068050000|2021-06-30 15:47:30|7455.5|7452.7|7457.5|7454.7|7457.5|7454.7|7455.5|7452.7|7
1625068060000|2021-06-30 15:47:40|7458|7455.2|7456.5|7453.7|7458.5|7455.7|7456|7453.2|14
1625068070000|2021-06-30 15:47:50|7456.9|7454.1|7457.4|7454.6|7457.4|7454.6|7456.9|7454.1|5
1625068080000|2021-06-30 15:48:00|7457.5|7454.7|7457.5|7454.7|7458.5|7455.7|7457.5|7454.7|7
1625068090000|2021-06-30 15:48:10|7457.9|7455.1|7458.5|7455.7|7458.5|7455.7|7457.5|7454.7|14
1625068100000|2021-06-30 15:48:20|7459.4|7456.6|7459.5|7456.7|7459.5|7456.7|7458.9|7456.1|37
1625068110000|2021-06-30 15:48:30|7459.9|7457.1|7460|7457.2|7460.5|7457.7|7459.5|7456.7|35
1625068120000|2021-06-30 15:48:40|7459.5|7456.7|7459.5|7456.7|7459.9|7457.1|7459.5|7456.7|6
1625068130000|2021-06-30 15:48:50|7458.5|7455.7|7458.5|7455.7|7458.9|7456.1|7458.5|7455.7|42
1625068140000|2021-06-30 15:49:00|7457.5|7454.7|7458.5|7455.7|7458.5|7455.7|7457.5|7454.7|48
1625068150000|2021-06-30 15:49:10|7459|7456.2|7458.5|7455.7|7459.5|7456.7|7458.5|7455.7|8
1625068160000|2021-06-30 15:49:20|7458|7455.2|7455.5|7452.7|7458|7455.2|7455.5|7452.7|19
1625068170000|2021-06-30 15:49:30|7455|7452.2|7456.5|7453.7|7456.5|7453.7|7454.5|7451.7|4
1625068180000|2021-06-30 15:49:40|7454.5|7451.7|7456|7453.2|7456|7453.2|7454.5|7451.7|76
1625068190000|2021-06-30 15:49:50|7456.5|7453.7|7457|7454.2|7457.5|7454.7|7456.5|7453.7|19
1625068200000|2021-06-30 15:50:00|7457.5|7454.7|7457.5|7454.7|7458.4|7455.6|7456.5|7453.7|24
1625068210000|2021-06-30 15:50:10|||||||||3
1625068220000|2021-06-30 15:50:20|7457.9|7455.1|7457|7454.2|7458|7455.2|7457|7454.2|21
1625068230000|2021-06-30 15:50:30|7457.5|7454.7|7458|7455.2|7458|7455.2|7457.5|7454.7|0
1625068240000|2021-06-30 15:50:40|7458.5|7455.7|7459.5|7456.7|7460.5|7457.7|7458.5|7455.7|10
1625068250000|2021-06-30 15:50:50|7460|7457.2|7461.4|7458.6|7461.4|7458.6|7459.5|7456.7|49
1625068260000|2021-06-30 15:51:00|7461.5|7458.7|7461|7458.2|7461.5|7458.7|7460.5|7457.7|9
1625068270000|2021-06-30 15:51:10|7460.5|7457.7|7460.5|7457.7|7461.5|7458.7|7460.5|7457.7|5
1625068280000|2021-06-30 15:51:20|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7460.5|7457.7|24
1625068290000|2021-06-30 15:51:30|||||||||4
1625068300000|2021-06-30 15:51:40|||||||||1
1625068310000|2021-06-30 15:51:50|7462.5|7459.7|7462|7459.2|7463.5|7460.7|7461.5|7458.7|41
1625068320000|2021-06-30 15:52:00|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|20
1625068330000|2021-06-30 15:52:10|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7460.5|7457.7|69
1625068340000|2021-06-30 15:52:20|7462.5|7459.7|7462.5|7459.7|7463.5|7460.7|7462.5|7459.7|130
1625068350000|2021-06-30 15:52:30|7461.5|7458.7|7463.5|7460.7|7463.5|7460.7|7461.5|7458.7|24
1625068360000|2021-06-30 15:52:40|7463.4|7460.6|7463|7460.2|7463.4|7460.6|7462.5|7459.7|10
1625068370000|2021-06-30 15:52:50|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|3
1625068380000|2021-06-30 15:53:00|7462.5|7459.7|7460.5|7457.7|7462.5|7459.7|7460.5|7457.7|48
1625068390000|2021-06-30 15:53:10|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|115
1625068400000|2021-06-30 15:53:20|7461|7458.2|7459.5|7456.7|7461|7458.2|7458.5|7455.7|38
1625068410000|2021-06-30 15:53:30|7459.4|7456.6|7459|7456.2|7460|7457.2|7458.5|7455.7|9
1625068420000|2021-06-30 15:53:40|7459.4|7456.6|7459.4|7456.6|7459.5|7456.7|7458.5|7455.7|14
1625068430000|2021-06-30 15:53:50|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|21
1625068440000|2021-06-30 15:54:00|7459|7456.2|7459.4|7456.6|7459.4|7456.6|7458.5|7455.7|31
1625068450000|2021-06-30 15:54:10|7459.9|7457.1|7458.9|7456.1|7459.9|7457.1|7458.9|7456.1|5
1625068460000|2021-06-30 15:54:20|7459|7456.2|7456|7453.2|7459|7456.2|7456|7453.2|35
1625068470000|2021-06-30 15:54:30|7456.4|7453.6|7456.4|7453.6|7456.5|7453.7|7456|7453.2|15
1625068480000|2021-06-30 15:54:40|7456.5|7453.7|7456.5|7453.7|7456.9|7454.1|7456.5|7453.7|5
1625068490000|2021-06-30 15:54:50|7456.4|7453.6|7456.4|7453.6|7456.9|7454.1|7455.5|7452.7|9
1625068500000|2021-06-30 15:55:00|7456.5|7453.7|7456.5|7453.7|7457.4|7454.6|7456|7453.2|9
1625068510000|2021-06-30 15:55:10|7457.4|7454.6|7457.4|7454.6|7458.4|7455.6|7457.4|7454.6|12
1625068520000|2021-06-30 15:55:20|7457.5|7454.7|7457.5|7454.7|7458.4|7455.6|7457.5|7454.7|13
1625068530000|2021-06-30 15:55:30|7458.4|7455.6|7458.5|7455.7|7459.4|7456.6|7458.4|7455.6|34
1625068540000|2021-06-30 15:55:40|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458|7455.2|5
1625068550000|2021-06-30 15:55:50|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|3
1625068560000|2021-06-30 15:56:00|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|17
1625068570000|2021-06-30 15:56:10|7455.5|7452.7|7456.5|7453.7|7457.5|7454.7|7455.5|7452.7|73
1625068580000|2021-06-30 15:56:20|7457|7454.2|7456.5|7453.7|7457|7454.2|7456.5|7453.7|2
1625068590000|2021-06-30 15:56:30|7455.5|7452.7|7457.5|7454.7|7457.9|7455.1|7455.5|7452.7|13
1625068600000|2021-06-30 15:56:40|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|33
1625068610000|2021-06-30 15:56:50|7455.5|7452.7|7454.6|7451.8|7455.5|7452.7|7454.6|7451.8|86
1625068620000|2021-06-30 15:57:00|7454.5|7451.7|7453.5|7450.7|7455.5|7452.7|7452.5|7449.7|138
1625068630000|2021-06-30 15:57:10|7454|7451.2|7453.5|7450.7|7454.5|7451.7|7453.5|7450.7|21
1625068640000|2021-06-30 15:57:20|7452.6|7449.8|7451.6|7448.8|7452.6|7449.8|7449.5|7446.7|874
1625068650000|2021-06-30 15:57:30|7451.5|7448.7|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|25
1625068660000|2021-06-30 15:57:40|7452|7449.2|7450.6|7447.8|7452|7449.2|7450.6|7447.8|33
1625068670000|2021-06-30 15:57:50|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7
1625068680000|2021-06-30 15:58:00|7452.6|7449.8|7453.5|7450.7|7453.6|7450.8|7452.6|7449.8|76
1625068690000|2021-06-30 15:58:10|7454.5|7451.7|7453.1|7450.3|7454.6|7451.8|7452.6|7449.8|54
1625068700000|2021-06-30 15:58:20|7453.6|7450.8|7451.6|7448.8|7453.6|7450.8|7450.6|7447.8|32
1625068710000|2021-06-30 15:58:30|7451.1|7448.3|7451.6|7448.8|7452|7449.2|7450.6|7447.8|8
1625068720000|2021-06-30 15:58:40|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|6
1625068730000|2021-06-30 15:58:50|7451.6|7448.8|7449.6|7446.8|7451.6|7448.8|7449.6|7446.8|32
1625068740000|2021-06-30 15:59:00|7450.5|7447.7|7451.6|7448.8|7451.6|7448.8|7450.5|7447.7|29
1625068750000|2021-06-30 15:59:10|7451.5|7448.7|7450.5|7447.7|7451.5|7448.7|7450.5|7447.7|28
1625068760000|2021-06-30 15:59:20|7450.1|7447.3|7450|7447.2|7450.1|7447.3|7449.5|7446.7|16
1625068770000|2021-06-30 15:59:30|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|0
1625068780000|2021-06-30 15:59:40|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7451|7448.2|6
1625068790000|2021-06-30 15:59:50|7451.6|7448.8|7451.5|7448.7|7451.6|7448.8|7451.5|7448.7|2
1625068800000|2021-06-30 16:00:00|7450.6|7447.8|7450.6|7447.8|7451.6|7448.8|7450.6|7447.8|168
1625068810000|2021-06-30 16:00:10|7451.5|7448.7|7452|7449.2|7453.5|7450.7|7450.6|7447.8|35
1625068820000|2021-06-30 16:00:20|7452.5|7449.7|7456|7453.2|7456|7453.2|7452.5|7449.7|35
1625068830000|2021-06-30 16:00:30|7456.5|7453.7|7457|7454.2|7457.5|7454.7|7454.1|7451.3|32
1625068840000|2021-06-30 16:00:40|7456.5|7453.7|7457.5|7454.7|7458|7455.2|7455.5|7452.7|217
1625068850000|2021-06-30 16:00:50|7458|7455.2|7456.5|7453.7|7458|7455.2|7456.5|7453.7|35
1625068860000|2021-06-30 16:01:00|7457|7454.2|7457.5|7454.7|7458.5|7455.7|7456.5|7453.7|22
1625068870000|2021-06-30 16:01:10|7457|7454.2|7459.5|7456.7|7459.5|7456.7|7456.5|7453.7|38
1625068880000|2021-06-30 16:01:20|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7458.5|7455.7|25
1625068890000|2021-06-30 16:01:30|7460|7457.2|7462.5|7459.7|7463.5|7460.7|7459.5|7456.7|44
1625068900000|2021-06-30 16:01:40|7462|7459.2|7463.5|7460.7|7463.5|7460.7|7462|7459.2|36
1625068910000|2021-06-30 16:01:50|7464|7461.2|7462.5|7459.7|7464.5|7461.7|7462.5|7459.7|22
1625068920000|2021-06-30 16:02:00|7463.5|7460.7|7468|7465.2|7468.5|7465.7|7463.5|7460.7|233
1625068930000|2021-06-30 16:02:10|7468.5|7465.7|7469.5|7466.7|7469.5|7466.7|7467.5|7464.7|281
1625068940000|2021-06-30 16:02:20|7468.6|7465.8|7469.5|7466.7|7469.5|7466.7|7467|7464.2|77
1625068950000|2021-06-30 16:02:30|7470.5|7467.7|7474|7471.2|7474.5|7471.7|7469.5|7466.7|113
1625068960000|2021-06-30 16:02:40|7473.5|7470.7|7474.5|7471.7|7476.5|7473.7|7473.5|7470.7|62
1625068970000|2021-06-30 16:02:50|7475.5|7472.7|7472.6|7469.8|7476.5|7473.7|7472.6|7469.8|84
1625068980000|2021-06-30 16:03:00|7472.5|7469.7|7476.5|7473.7|7476.5|7473.7|7472.5|7469.7|168
1625068990000|2021-06-30 16:03:10|7475.5|7472.7|7478.5|7475.7|7478.5|7475.7|7475.5|7472.7|158
1625069000000|2021-06-30 16:03:20|7479|7476.2|7479.5|7476.7|7480.5|7477.7|7479|7476.2|49
1625069010000|2021-06-30 16:03:30|7480|7477.2|7477.5|7474.7|7480.5|7477.7|7477.5|7474.7|82
1625069020000|2021-06-30 16:03:40|7478|7475.2|7479.5|7476.7|7480|7477.2|7478|7475.2|99
1625069030000|2021-06-30 16:03:50|7479|7476.2|7478|7475.2|7479.5|7476.7|7476.5|7473.7|59
1625069040000|2021-06-30 16:04:00|7478.4|7475.6|7477|7474.2|7478.5|7475.7|7476.5|7473.7|41
1625069050000|2021-06-30 16:04:10|7476.5|7473.7|7473.5|7470.7|7476.5|7473.7|7473|7470.2|54
1625069060000|2021-06-30 16:04:20|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7472.5|7469.7|35
1625069070000|2021-06-30 16:04:30|7475.5|7472.7|7475.5|7472.7|7476.5|7473.7|7475.5|7472.7|39
1625069080000|2021-06-30 16:04:40|7476|7473.2|7476|7473.2|7476.5|7473.7|7475|7472.2|27
1625069090000|2021-06-30 16:04:50|7476.5|7473.7|7475.5|7472.7|7476.5|7473.7|7474.5|7471.7|67
1625069100000|2021-06-30 16:05:00|7476.5|7473.7|7473.5|7470.7|7476.5|7473.7|7473|7470.2|130
1625069110000|2021-06-30 16:05:10|7474|7471.2|7473|7470.2|7474|7471.2|7472|7469.2|48
1625069120000|2021-06-30 16:05:20|7472.5|7469.7|7472|7469.2|7473|7470.2|7471.5|7468.7|38
1625069130000|2021-06-30 16:05:30|7471.5|7468.7|7470.5|7467.7|7472|7469.2|7469.5|7466.7|41
1625069140000|2021-06-30 16:05:40|7471|7468.2|7471.5|7468.7|7471.5|7468.7|7471|7468.2|20
1625069150000|2021-06-30 16:05:50|7471|7468.2|7476.5|7473.7|7477.5|7474.7|7470.5|7466.6|512
1625069160000|2021-06-30 16:06:00|7477|7474.2|7476.5|7473.7|7477.5|7474.7|7476|7473.2|26
1625069170000|2021-06-30 16:06:10|7477.5|7474.7|7477.5|7474.7|7478.5|7475.7|7477|7474.2|35
1625069180000|2021-06-30 16:06:20|7476.5|7473.7|7476.5|7473.7|7477.5|7474.7|7476|7473.2|99
1625069190000|2021-06-30 16:06:30|7475.5|7472.7|7477.5|7474.7|7477.5|7474.7|7475.5|7472.7|78
1625069200000|2021-06-30 16:06:40|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|18
1625069210000|2021-06-30 16:06:50|7477|7474.2|7476.5|7473.7|7477|7474.2|7476.5|7473.7|1
1625069220000|2021-06-30 16:07:00|7475.5|7472.7|7476|7473.2|7477.5|7474.7|7475.5|7472.7|41
1625069230000|2021-06-30 16:07:10|7475.5|7472.7|7477|7474.2|7477.5|7474.7|7475.5|7472.7|54
1625069240000|2021-06-30 16:07:20|7476.5|7473.7|7476|7473.2|7477.5|7474.7|7476|7473.2|31
1625069250000|2021-06-30 16:07:30|7475.5|7472.7|7476.4|7473.6|7476.5|7473.7|7475.5|7472.7|16
1625069260000|2021-06-30 16:07:40|7476|7473.2|7472.5|7469.7|7476|7473.2|7472|7469.2|91
1625069270000|2021-06-30 16:07:50|7473.5|7470.7|7472.5|7469.7|7473.5|7470.7|7472.5|7469.7|11
1625069280000|2021-06-30 16:08:00|7472|7469.2|7474.5|7471.7|7474.9|7472.1|7471.5|7468.7|63
1625069290000|2021-06-30 16:08:10|7474|7471.2|7473.5|7470.7|7474.5|7471.7|7473.5|7470.7|12
1625069300000|2021-06-30 16:08:20|7474|7471.2|7472.5|7469.7|7474|7471.2|7472.5|7469.7|6
1625069310000|2021-06-30 16:08:30|7472|7469.2|7471.5|7468.7|7472.5|7469.7|7471.5|7468.7|9
1625069320000|2021-06-30 16:08:40|7471|7468.2|7471.5|7468.7|7471.5|7468.7|7469.5|7466.7|24
1625069330000|2021-06-30 16:08:50|7471|7468.2|7469.5|7466.7|7471|7468.2|7469.5|7466.7|18
1625069340000|2021-06-30 16:09:00|7468.5|7465.7|7469.5|7466.7|7469.9|7467.1|7468|7465.2|49
1625069350000|2021-06-30 16:09:10|7469.4|7466.6|7471|7468.2|7471.5|7468.7|7468|7465.2|87
1625069360000|2021-06-30 16:09:20|7471.4|7468.6|7471|7468.2|7471.4|7468.6|7470.5|7467.7|16
1625069370000|2021-06-30 16:09:30|7471.4|7468.6|7471.5|7468.7|7472.4|7469.6|7471.4|7468.6|29
1625069380000|2021-06-30 16:09:40|7471|7468.2|7471.5|7468.7|7471.5|7468.7|7470.5|7467.7|18
1625069390000|2021-06-30 16:09:50|7471|7468.2|7471.5|7468.7|7471.5|7468.7|7470.5|7467.7|15
1625069400000|2021-06-30 16:10:00|7472.4|7469.6|7473|7470.2|7473.4|7470.6|7471.5|7468.7|24
1625069410000|2021-06-30 16:10:10|7473.5|7470.7|7472.9|7470.1|7474.4|7471.6|7472.9|7470.1|37
1625069420000|2021-06-30 16:10:20|7472.5|7469.7|7473.5|7470.7|7473.5|7470.7|7472.4|7469.6|9
1625069430000|2021-06-30 16:10:30|7473.4|7470.6|7473.5|7470.7|7475.5|7472.7|7473.4|7470.6|36
1625069440000|2021-06-30 16:10:40|7473.9|7471.1|7473.4|7470.6|7475|7472.2|7472.5|7469.7|38
1625069450000|2021-06-30 16:10:50|7473.5|7470.7|7472.4|7469.6|7473.5|7470.7|7472|7469.2|12
1625069460000|2021-06-30 16:11:00|7472.9|7470.1|7472.5|7469.7|7473.5|7470.7|7472.5|7469.7|38
1625069470000|2021-06-30 16:11:10|7471.9|7469.1|7473.5|7470.7|7473.5|7470.7|7471.9|7469.1|11
1625069480000|2021-06-30 16:11:20|7474.4|7471.6|7476.4|7473.6|7476.4|7473.6|7474.4|7471.6|24
1625069490000|2021-06-30 16:11:30|7476.5|7473.7|7478.4|7475.6|7479.5|7476.7|7476.5|7473.7|48
1625069500000|2021-06-30 16:11:40|7478.5|7475.7|7476.9|7474.1|7478.9|7476.1|7476.9|7474.1|121
1625069510000|2021-06-30 16:11:50|7476.5|7473.7|7477.4|7474.6|7477.4|7474.6|7476.5|7473.7|18
1625069520000|2021-06-30 16:12:00|7476.9|7474.1|7476.9|7474.1|7478.4|7475.6|7476.9|7474.1|36
1625069530000|2021-06-30 16:12:10|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7476.5|7473.7|9
1625069540000|2021-06-30 16:12:20|7476.9|7474.1|7477.5|7474.7|7477.5|7474.7|7476.5|7473.7|9
1625069550000|2021-06-30 16:12:30|7477.4|7474.6|7476.9|7474.1|7477.5|7474.7|7476.5|7473.7|90
1625069560000|2021-06-30 16:12:40|7477.4|7474.6|7477.4|7474.6|7477.5|7474.7|7476.5|7473.7|12
1625069570000|2021-06-30 16:12:50|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|14
1625069580000|2021-06-30 16:13:00|7477.4|7474.6|7477.9|7475.1|7478.5|7475.7|7476.5|7473.7|65
1625069590000|2021-06-30 16:13:10|7478.4|7475.6|7476.9|7474.1|7478.4|7475.6|7476.9|7474.1|22
1625069600000|2021-06-30 16:13:20|7477.4|7474.6|7478.5|7475.7|7479.4|7476.6|7477.4|7474.6|29
1625069610000|2021-06-30 16:13:30|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7477.5|7474.7|12
1625069620000|2021-06-30 16:13:40|7478.5|7475.7|7479.4|7476.6|7479.4|7476.6|7478.5|7475.7|37
1625069630000|2021-06-30 16:13:50|7480.4|7477.6|7479.4|7476.6|7480.9|7478.1|7479.4|7476.6|446
1625069640000|2021-06-30 16:14:00|7479.9|7477.1|7479.4|7476.6|7480.4|7477.6|7479.4|7476.6|15
1625069650000|2021-06-30 16:14:10|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7476.9|7474.1|64
1625069660000|2021-06-30 16:14:20|7477.9|7475.1|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|27
1625069670000|2021-06-30 16:14:30|7476.9|7474.1|7477.4|7474.6|7477.4|7474.6|7476.9|7474.1|14
1625069680000|2021-06-30 16:14:40|7478.4|7475.6|7477.4|7474.6|7478.4|7475.6|7476.4|7473.6|39
1625069690000|2021-06-30 16:14:50|7477.9|7475.1|7477.4|7474.6|7477.9|7475.1|7477.4|7474.6|9
1625069700000|2021-06-30 16:15:00|7476.4|7473.6|7478.9|7476.1|7478.9|7476.1|7476.4|7473.6|39
1625069710000|2021-06-30 16:15:10|7478.4|7475.6|7476.4|7473.6|7478.4|7475.6|7476.4|7473.6|78
1625069720000|2021-06-30 16:15:20|7475.9|7473.1|7476.4|7473.6|7477.4|7474.6|7475.4|7472.6|49
1625069730000|2021-06-30 16:15:30|||||||||1
1625069740000|2021-06-30 16:15:40|7476.9|7474.1|7478.4|7475.6|7478.4|7475.6|7476.9|7474.1|20
1625069750000|2021-06-30 16:15:50|7478.9|7476.1|7479.4|7476.6|7479.4|7476.6|7478.9|7476.1|8
1625069760000|2021-06-30 16:16:00|7480.4|7477.6|7480.9|7478.1|7481.4|7478.6|7480.4|7477.6|143
1625069770000|2021-06-30 16:16:10|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1625069780000|2021-06-30 16:16:20|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|11
1625069790000|2021-06-30 16:16:30|7482.4|7479.6|7483.4|7480.6|7483.4|7480.6|7482.4|7479.6|30
1625069800000|2021-06-30 16:16:40|7482.4|7479.6|7480.9|7478.1|7482.4|7479.6|7480.5|7477.7|30
1625069810000|2021-06-30 16:16:50|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7479.9|7477.1|28
1625069820000|2021-06-30 16:17:00|7482.3|7479.5|7482.4|7479.6|7482.4|7479.6|7479.4|7476.6|66
1625069830000|2021-06-30 16:17:10|7481.4|7478.6|7479.4|7476.6|7481.4|7478.6|7477.5|7474.7|83
1625069840000|2021-06-30 16:17:20|7478.4|7475.6|7478.4|7475.6|7478.9|7476.1|7478.4|7475.6|11
1625069850000|2021-06-30 16:17:30|7478.3|7475.5|7478.4|7475.6|7478.9|7476.1|7477.4|7474.6|23
1625069860000|2021-06-30 16:17:40|7478.9|7476.1|7478.9|7476.1|7479.4|7476.6|7478.4|7475.6|11
1625069870000|2021-06-30 16:17:50|7479.4|7476.6|7478.4|7475.6|7479.4|7476.6|7478.4|7475.6|130
1625069880000|2021-06-30 16:18:00|7479.4|7476.6|7479.9|7477.1|7480.4|7477.6|7479.4|7476.6|34
1625069890000|2021-06-30 16:18:10|7480.4|7477.6|7477.4|7474.6|7480.4|7477.6|7477.4|7474.6|15
1625069900000|2021-06-30 16:18:20|7475.4|7472.6|7477.4|7474.6|7477.4|7474.6|7475.4|7472.6|241
1625069910000|2021-06-30 16:18:30|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.5|7474.7|40
1625069920000|2021-06-30 16:18:40|7477.4|7474.6|7479.4|7476.6|7479.4|7476.6|7477.4|7474.6|13
1625069930000|2021-06-30 16:18:50|7478.9|7476.1|7477.4|7474.6|7478.9|7476.1|7476.9|7474.1|13
1625069940000|2021-06-30 16:19:00|7477.5|7474.7|7478.4|7475.6|7479.4|7476.6|7477.5|7474.7|22
1625069950000|2021-06-30 16:19:10|7477.9|7475.1|7476.4|7473.6|7477.9|7475.1|7476.4|7473.6|22
1625069960000|2021-06-30 16:19:20|7476.9|7474.1|7474.5|7471.7|7476.9|7474.1|7474.4|7471.6|83
1625069970000|2021-06-30 16:19:30|7474.4|7471.6|7474.4|7471.6|7474.5|7471.7|7473.5|7470.7|45
1625069980000|2021-06-30 16:19:40|7473.5|7470.7|7474.4|7471.6|7474.4|7471.6|7473.4|7470.6|23
1625069990000|2021-06-30 16:19:50|7473.9|7471.1|7474.4|7471.6|7474.4|7471.6|7473.9|7471.1|3
1625070000000|2021-06-30 16:20:00|7474.5|7471.7|7473.5|7470.7|7474.5|7471.7|7473.5|7470.7|143
1625070010000|2021-06-30 16:20:10|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474|7471.2|8
1625070020000|2021-06-30 16:20:20|7474.5|7471.7|7476.4|7473.6|7476.4|7473.6|7474.5|7471.7|28
1625070030000|2021-06-30 16:20:30|7476.5|7473.7|7476.4|7473.6|7476.5|7473.7|7475.4|7472.6|31
1625070040000|2021-06-30 16:20:40|7476.5|7473.7|7476.4|7473.6|7476.5|7473.7|7476.4|7473.6|1
1625070050000|2021-06-30 16:20:50|7475.5|7472.7|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|49
1625070060000|2021-06-30 16:21:00|7476.5|7473.7|7477.4|7474.6|7478.4|7475.6|7476.5|7473.7|57
1625070070000|2021-06-30 16:21:10|7477.9|7475.1|7477.4|7474.6|7478.4|7475.6|7476.4|7473.6|61
1625070080000|2021-06-30 16:21:20|7476.4|7473.6|7476.9|7474.1|7477.4|7474.6|7476.4|7473.6|26
1625070090000|2021-06-30 16:21:30|7477.4|7474.6|7477.4|7474.6|7477.9|7475.1|7477.4|7474.6|47
1625070100000|2021-06-30 16:21:40|7478.4|7475.6|7478.4|7475.6|7479.4|7476.6|7478.4|7475.6|27
1625070110000|2021-06-30 16:21:50|7478.9|7476.1|7480.9|7478.1|7480.9|7478.1|7478.9|7476.1|75
1625070120000|2021-06-30 16:22:00|7481.4|7478.6|7478.9|7476.1|7482.3|7479.5|7477.9|7475.1|29
1625070130000|2021-06-30 16:22:10|7479.4|7476.6|7480.4|7477.6|7480.4|7477.6|7479.4|7476.6|22
1625070140000|2021-06-30 16:22:20|7479.9|7477.1|7480.4|7477.6|7480.4|7477.6|7479.9|7477.1|11
1625070150000|2021-06-30 16:22:30|7479.4|7476.6|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|19
1625070160000|2021-06-30 16:22:40|||||||||3
1625070170000|2021-06-30 16:22:50|7478.9|7476.1|7478.9|7476.1|7479.4|7476.6|7478.4|7475.6|16
1625070180000|2021-06-30 16:23:00|7479|7476.2|7480.9|7478.1|7480.9|7478.1|7478.5|7475.7|24
1625070190000|2021-06-30 16:23:10|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|4
1625070200000|2021-06-30 16:23:20|7479.9|7477.1|7482.4|7479.6|7482.4|7479.6|7479.9|7477.1|18
1625070210000|2021-06-30 16:23:30|7482.9|7480.1|7482.9|7480.1|7483.4|7480.6|7482.4|7479.6|13
1625070220000|2021-06-30 16:23:40|7483.4|7480.6|7484.4|7481.6|7484.4|7481.6|7483|7480.2|14
1625070230000|2021-06-30 16:23:50|7483.5|7480.7|7484.4|7481.6|7484.4|7481.6|7483.4|7480.6|25
1625070240000|2021-06-30 16:24:00|7482.9|7480.1|7481.9|7479.1|7483.4|7480.6|7479.9|7477.1|41
1625070250000|2021-06-30 16:24:10|7481.5|7478.7|7482.4|7479.6|7482.4|7479.6|7480.9|7478.1|74
1625070260000|2021-06-30 16:24:20|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|3
1625070270000|2021-06-30 16:24:30|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7481.9|7479.1|2
1625070280000|2021-06-30 16:24:40|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|3
1625070290000|2021-06-30 16:24:50|7482.9|7480.1|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|12
1625070300000|2021-06-30 16:25:00|7482.5|7479.7|7485.4|7482.6|7485.4|7482.6|7482.5|7479.7|24
1625070310000|2021-06-30 16:25:10|7485.9|7483.1|7484.4|7481.6|7485.9|7483.1|7484.4|7481.6|45
1625070320000|2021-06-30 16:25:20|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|2
1625070330000|2021-06-30 16:25:30|7485.4|7482.6|7482.5|7479.7|7485.4|7482.6|7481.9|7479.1|45
1625070340000|2021-06-30 16:25:40|7482.9|7480.1|7482.4|7479.6|7483.4|7480.6|7482.4|7479.6|5
1625070350000|2021-06-30 16:25:50|7482.9|7480.1|7483.9|7481.1|7483.9|7481.1|7482.9|7480.1|11
1625070360000|2021-06-30 16:26:00|7483|7480.2|7483.9|7481.1|7484.4|7481.6|7483|7480.2|51
1625070370000|2021-06-30 16:26:10|7483.4|7480.6|7483.4|7480.6|7483.9|7481.1|7483.4|7480.6|4
1625070380000|2021-06-30 16:26:20|7483.9|7481.1|7484.4|7481.6|7484.9|7482.1|7483.9|7481.1|19
1625070390000|2021-06-30 16:26:30|7484.9|7482.1|7485.9|7483.1|7487.9|7485.1|7484.9|7482.1|732
1625070400000|2021-06-30 16:26:40|7486.4|7483.6|7486.4|7483.6|7486.9|7484.1|7485.4|7482.6|10
1625070410000|2021-06-30 16:26:50|7486.9|7484.1|7486.4|7483.6|7486.9|7484.1|7486.4|7483.6|10
1625070420000|2021-06-30 16:27:00|7486.9|7484.1|7486.4|7483.6|7486.9|7484.1|7486.4|7483.6|26
1625070430000|2021-06-30 16:27:10|7485.9|7483.1|7484.9|7482.1|7486.4|7483.6|7484.4|7481.6|22
1625070440000|2021-06-30 16:27:20|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7483.4|7480.6|6
1625070450000|2021-06-30 16:27:30|7484.9|7482.1|7485.4|7482.6|7485.4|7482.6|7484.4|7481.6|16
1625070460000|2021-06-30 16:27:40|7485.9|7483.1|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|11
1625070470000|2021-06-30 16:27:50|7485.9|7483.1|7487.4|7484.6|7487.4|7484.6|7485.4|7482.6|21
1625070480000|2021-06-30 16:28:00|7486.9|7484.1|7487.9|7485.1|7488.4|7485.6|7486.4|7483.6|26
1625070490000|2021-06-30 16:28:10|7488.3|7485.5|7487.9|7485.1|7488.4|7485.6|7487.9|7485.1|11
1625070500000|2021-06-30 16:28:20|7488.4|7485.6|7487.9|7485.1|7488.4|7485.6|7487.9|7485.1|4
1625070510000|2021-06-30 16:28:30|7487.4|7484.6|7487.4|7484.6|7488.3|7485.5|7486.9|7484.1|20
1625070520000|2021-06-30 16:28:40|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.4|7484.6|6
1625070530000|2021-06-30 16:28:50|7487.4|7484.6|7488.4|7485.6|7488.4|7485.6|7487.4|7484.6|24
1625070540000|2021-06-30 16:29:00|7487.4|7484.6|7488.4|7485.6|7488.4|7485.6|7487.4|7484.6|39
1625070550000|2021-06-30 16:29:10|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7488.4|7485.6|13
1625070560000|2021-06-30 16:29:20|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|10
1625070570000|2021-06-30 16:29:30|7489.4|7486.6|7489.4|7486.6|7489.9|7487.1|7489.4|7486.6|8
1625070580000|2021-06-30 16:29:40|7489.9|7487.1|7489.4|7486.6|7490.4|7487.6|7489.4|7486.6|4
1625070590000|2021-06-30 16:29:50|7488.9|7486.1|7489.4|7486.6|7489.9|7487.1|7488.9|7486.1|7
1625070600000|2021-06-30 16:30:00|7489.9|7487.1|7489.4|7486.6|7490.4|7487.6|7489.4|7486.6|24
1625070610000|2021-06-30 16:30:10|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|12
1625070620000|2021-06-30 16:30:20|7489.4|7486.6|7488.9|7486.1|7489.4|7486.6|7488.4|7485.6|44
1625070630000|2021-06-30 16:30:30|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|8
1625070640000|2021-06-30 16:30:40|7490.3|7487.5|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|22
1625070650000|2021-06-30 16:30:50|7491.3|7488.5|7492.4|7489.6|7492.4|7489.6|7490.4|7487.6|86
1625070660000|2021-06-30 16:31:00|7492.3|7489.5|7491.4|7488.6|7492.3|7489.5|7490.4|7487.6|53
1625070670000|2021-06-30 16:31:10|7490.4|7487.6|7489.4|7486.6|7490.4|7487.6|7489.4|7486.6|20
1625070680000|2021-06-30 16:31:20|7489.9|7487.1|7490.3|7487.5|7490.4|7487.6|7489.4|7486.6|8
1625070690000|2021-06-30 16:31:30|7490.4|7487.6|7488.4|7485.6|7490.4|7487.6|7487.9|7485.1|49
1625070700000|2021-06-30 16:31:40|7488.9|7486.1|7488.3|7485.5|7489.4|7486.6|7487.4|7484.6|32
1625070710000|2021-06-30 16:31:50|7488.4|7485.6|7487.9|7485.1|7488.4|7485.6|7487.4|7484.6|9
1625070720000|2021-06-30 16:32:00|7488.4|7485.6|7489.9|7487.1|7490.4|7487.6|7487.9|7485.1|84
1625070730000|2021-06-30 16:32:10|7490.3|7487.5|7489.9|7487.1|7491.4|7488.6|7489.4|7486.6|39
1625070740000|2021-06-30 16:32:20|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7488.4|7485.6|20
1625070750000|2021-06-30 16:32:30|7488.9|7486.1|7489.4|7486.6|7489.4|7486.6|7488.4|7485.6|13
1625070760000|2021-06-30 16:32:40|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|10
1625070770000|2021-06-30 16:32:50|7491.3|7488.5|7491.4|7488.6|7491.4|7488.6|7491.3|7488.5|14
1625070780000|2021-06-30 16:33:00|7490.4|7487.6|7490.4|7487.6|7491.4|7488.6|7489.9|7487.1|8
1625070790000|2021-06-30 16:33:10|7489.9|7487.1|7489.9|7487.1|7490.4|7487.6|7489.4|7486.6|13
1625070800000|2021-06-30 16:33:20|7489.4|7486.6|7486.4|7483.6|7489.4|7486.6|7486.4|7483.6|73
1625070810000|2021-06-30 16:33:30|7487.4|7484.6|7487.4|7484.6|7488.4|7485.6|7486.9|7484.1|74
1625070820000|2021-06-30 16:33:40|7486.9|7484.1|7486.4|7483.6|7487.4|7484.6|7486.4|7483.6|11
1625070830000|2021-06-30 16:33:50|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.4|7483.6|42
1625070840000|2021-06-30 16:34:00|7488.3|7485.5|7488.4|7485.6|7490.3|7487.5|7488.3|7485.5|42
1625070850000|2021-06-30 16:34:10|7487.9|7485.1|7487.4|7484.6|7488.4|7485.6|7487.4|7484.6|8
1625070860000|2021-06-30 16:34:20|7487.9|7485.1|7487.9|7485.1|7488.4|7485.6|7487.4|7484.6|8
1625070870000|2021-06-30 16:34:30|7487.4|7484.6|7486.9|7484.1|7488.4|7485.6|7486.9|7484.1|10
1625070880000|2021-06-30 16:34:40|7487.4|7484.6|7485.4|7482.6|7487.4|7484.6|7485.4|7482.6|2
1625070890000|2021-06-30 16:34:50|7484.9|7482.1|7484.9|7482.1|7485.4|7482.6|7482.9|7480.1|92
1625070900000|2021-06-30 16:35:00|7485.4|7482.6|7487.4|7484.6|7487.4|7484.6|7485.4|7482.6|7
1625070910000|2021-06-30 16:35:10|7486.9|7484.1|7488.3|7485.5|7488.9|7486.1|7486.9|7484.1|32
1625070920000|2021-06-30 16:35:20|7488.4|7485.6|7485.9|7483.1|7488.4|7485.6|7485.9|7483.1|45
1625070930000|2021-06-30 16:35:30|7486.4|7483.6|7485.4|7482.6|7486.4|7483.6|7485.4|7482.6|2
1625070940000|2021-06-30 16:35:40|7485.9|7483.1|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|8
1625070950000|2021-06-30 16:35:50|7485.9|7483.1|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|32
1625070960000|2021-06-30 16:36:00|7486.9|7484.1|7489.3|7486.5|7489.4|7486.6|7486.4|7483.6|48
1625070970000|2021-06-30 16:36:10|7489.4|7486.6|7487.4|7484.6|7489.4|7486.6|7486.4|7483.6|56
1625070980000|2021-06-30 16:36:20|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|8
1625070990000|2021-06-30 16:36:30|7487.9|7485.1|7487.4|7484.6|7488.4|7485.6|7486.9|7484.1|19
1625071000000|2021-06-30 16:36:40|7488.3|7485.5|7488.9|7486.1|7489.4|7486.6|7488.3|7485.5|19
1625071010000|2021-06-30 16:36:50|7489.3|7486.5|7489.4|7486.6|7489.9|7487.1|7489.3|7486.5|2
1625071020000|2021-06-30 16:37:00|7489.9|7487.1|7489.9|7487.1|7490.3|7487.5|7489.9|7487.1|56
1625071030000|2021-06-30 16:37:10|7489.8|7487|7489.4|7486.6|7490.3|7487.5|7489.4|7486.6|11
1625071040000|2021-06-30 16:37:20|7489.3|7486.5|7488.9|7486.1|7489.3|7486.5|7488.4|7485.6|32
1625071050000|2021-06-30 16:37:30|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|6
1625071060000|2021-06-30 16:37:40|7487.4|7484.6|7488.4|7485.6|7488.4|7485.6|7487.4|7484.6|3
1625071070000|2021-06-30 16:37:50|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|2
1625071080000|2021-06-30 16:38:00|7488.9|7486.1|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|27
1625071090000|2021-06-30 16:38:10|||||||||4
1625071100000|2021-06-30 16:38:20|7490.3|7487.5|7492.4|7489.6|7492.4|7489.6|7490.3|7487.5|59
1625071110000|2021-06-30 16:38:30|7492.3|7489.5|7493.4|7490.6|7493.4|7490.6|7491.9|7489.1|119
1625071120000|2021-06-30 16:38:40|7493.8|7491|7492.9|7490.1|7494.3|7491.5|7492.9|7490.1|57
1625071130000|2021-06-30 16:38:50|7493.3|7490.5|7492.4|7489.6|7493.3|7490.5|7492.4|7489.6|15
1625071140000|2021-06-30 16:39:00|7493.3|7490.5|7493.3|7490.5|7493.4|7490.6|7492.4|7489.6|42
1625071150000|2021-06-30 16:39:10|7492.9|7490.1|7492.3|7489.5|7493.3|7490.5|7491.9|7489.1|10
1625071160000|2021-06-30 16:39:20|7492.4|7489.6|7490.4|7487.6|7492.4|7489.6|7490.4|7487.6|35
1625071170000|2021-06-30 16:39:30|7490.8|7488|7490.9|7488.1|7491.4|7488.6|7490.8|7488|1
1625071180000|2021-06-30 16:39:40|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7490.4|7487.6|2
1625071190000|2021-06-30 16:39:50|7490.9|7488.1|7490.4|7487.6|7491.4|7488.6|7489.9|7487.1|11
1625071200000|2021-06-30 16:40:00|7490.8|7488|7490.9|7488.1|7490.9|7488.1|7490.4|7487.6|8
1625071210000|2021-06-30 16:40:10|7491.3|7488.5|7492.4|7489.6|7493.3|7490.5|7491.3|7488.5|22
1625071220000|2021-06-30 16:40:20|7493.3|7490.5|7493.3|7490.5|7493.4|7490.6|7492.9|7490.1|54
1625071230000|2021-06-30 16:40:30|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7493.4|7490.6|221
1625071240000|2021-06-30 16:40:40|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7493.9|7491.1|29
1625071250000|2021-06-30 16:40:50|||||||||4
1625071260000|2021-06-30 16:41:00|7493.4|7490.6|7493.4|7490.6|7493.9|7491.1|7492.9|7490.1|64
1625071270000|2021-06-30 16:41:10|||||||||1
1625071280000|2021-06-30 16:41:20|7492.9|7490.1|7491.4|7488.6|7493.4|7490.6|7491.4|7488.6|24
1625071290000|2021-06-30 16:41:30|7492.3|7489.5|7491.4|7488.6|7492.4|7489.6|7490.4|7487.6|20
1625071300000|2021-06-30 16:41:40|||||||||1
1625071310000|2021-06-30 16:41:50|||||||||6
1625071320000|2021-06-30 16:42:00|7492.3|7489.5|7492.8|7490|7492.8|7490|7492.3|7489.5|15
1625071330000|2021-06-30 16:42:10|7492.9|7490.1|7493.4|7490.6|7493.4|7490.6|7492.9|7490.1|5
1625071340000|2021-06-30 16:42:20|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7493.9|7491.1|10
1625071350000|2021-06-30 16:42:30|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|4
1625071360000|2021-06-30 16:42:40|7493.8|7491|7493.9|7491.1|7494.3|7491.5|7493.8|7491|1
1625071370000|2021-06-30 16:42:50|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|9
1625071380000|2021-06-30 16:43:00|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|21
1625071390000|2021-06-30 16:43:10|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|14
1625071400000|2021-06-30 16:43:20|7494.9|7492.1|7495.9|7493.1|7496.3|7493.5|7494.8|7492|29
1625071410000|2021-06-30 16:43:30|7495.8|7493|7496.4|7493.6|7496.4|7493.6|7495.8|7493|23
1625071420000|2021-06-30 16:43:40|||||||||17
1625071430000|2021-06-30 16:43:50|7498.4|7495.6|7499.3|7496.5|7499.3|7496.5|7497.8|7495|297
1625071440000|2021-06-30 16:44:00|7499.8|7497|7501.3|7498.5|7501.3|7498.5|7499.3|7496.5|99
1625071450000|2021-06-30 16:44:10|7502.3|7499.5|7500.3|7497.5|7502.3|7499.5|7500.3|7497.5|35
1625071460000|2021-06-30 16:44:20|7500.4|7497.6|7500.9|7498.1|7500.9|7498.1|7499.4|7496.6|53
1625071470000|2021-06-30 16:44:30|7500.4|7497.6|7501.4|7498.6|7501.8|7499|7500.4|7497.6|50
1625071480000|2021-06-30 16:44:40|7501.8|7499|7502.3|7499.5|7502.3|7499.5|7500.8|7498|13
1625071490000|2021-06-30 16:44:50|7501.9|7499.1|7503.3|7500.5|7503.3|7500.5|7501.9|7499.1|8
1625071500000|2021-06-30 16:45:00|7503.4|7500.6|7503.3|7500.5|7503.4|7500.6|7503.3|7500.5|12
1625071510000|2021-06-30 16:45:10|7502.4|7499.6|7502.9|7500.1|7503.3|7500.5|7502.4|7499.6|4
1625071520000|2021-06-30 16:45:20|7502.4|7499.6|7501.4|7498.6|7503.3|7500.5|7501.4|7498.6|23
1625071530000|2021-06-30 16:45:30|7500.4|7497.6|7500.3|7497.5|7500.4|7497.6|7499.4|7496.6|12
1625071540000|2021-06-30 16:45:40|7499.4|7496.6|7499.3|7496.5|7499.8|7497|7499.3|7496.5|10
1625071550000|2021-06-30 16:45:50|7498.3|7495.5|7501.3|7498.5|7501.3|7498.5|7498.3|7495.5|34
1625071560000|2021-06-30 16:46:00|7500.9|7498.1|7501.4|7498.6|7501.8|7499|7500.4|7497.6|14
1625071570000|2021-06-30 16:46:10|7502.3|7499.5|7502.4|7499.6|7502.8|7500|7502.3|7499.5|26
1625071580000|2021-06-30 16:46:20|7502.3|7499.5|7500.8|7498|7502.3|7499.5|7499.8|7497|51
1625071590000|2021-06-30 16:46:30|7500.4|7497.6|7500.4|7497.6|7500.9|7498.1|7500.4|7497.6|5
1625071600000|2021-06-30 16:46:40|7500.3|7497.5|7500.8|7498|7501.3|7498.5|7500.3|7497.5|6
1625071610000|2021-06-30 16:46:50|7500.3|7497.5|7500.3|7497.5|7501.3|7498.5|7499.8|7497|30
1625071620000|2021-06-30 16:47:00|7499.8|7497|7500.3|7497.5|7500.3|7497.5|7498.8|7496|47
1625071630000|2021-06-30 16:47:10|7499.8|7497|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|9
1625071640000|2021-06-30 16:47:20|7499.8|7497|7499.3|7496.5|7499.8|7497|7499.3|7496.5|9
1625071650000|2021-06-30 16:47:30|7498.8|7496|7498.8|7496|7498.8|7496|7498.3|7495.5|4
1625071660000|2021-06-30 16:47:40|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|16
1625071670000|2021-06-30 16:47:50|7499.3|7496.5|7498.8|7496|7499.3|7496.5|7498.3|7495.5|40
1625071680000|2021-06-30 16:48:00|7498.3|7495.5|7498.3|7495.5|7499.3|7496.5|7498.3|7495.5|3
1625071690000|2021-06-30 16:48:10|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.8|7495|27
1625071700000|2021-06-30 16:48:20|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.8|7495|51
1625071710000|2021-06-30 16:48:30|7497.4|7494.6|7497.3|7494.5|7497.4|7494.6|7496.8|7494|16
1625071720000|2021-06-30 16:48:40|7496.8|7494|7497.8|7495|7498.3|7495.5|7496.8|7494|17
1625071730000|2021-06-30 16:48:50|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|24
1625071740000|2021-06-30 16:49:00|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|15
1625071750000|2021-06-30 16:49:10|7497.3|7494.5|7498.3|7495.5|7498.3|7495.5|7497.3|7494.5|56
1625071760000|2021-06-30 16:49:20|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.8|7495|3
1625071770000|2021-06-30 16:49:30|7497.3|7494.5|7498.3|7495.5|7498.3|7495.5|7497.3|7494.5|25
1625071780000|2021-06-30 16:49:40|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.3|7494.5|25
1625071790000|2021-06-30 16:49:50|7497.8|7495|7497.8|7495|7497.8|7495|7497.3|7494.5|22
1625071800000|2021-06-30 16:50:00|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|15
1625071810000|2021-06-30 16:50:10|7499.8|7497|7500.3|7497.5|7501.8|7499|7499.8|7497|371
1625071820000|2021-06-30 16:50:20|7499.3|7496.5|7500.3|7497.5|7500.3|7497.5|7499.3|7496.5|50
1625071830000|2021-06-30 16:50:30|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|5
1625071840000|2021-06-30 16:50:40|7498.4|7495.6|7498.8|7496|7498.8|7496|7498.3|7495.5|9
1625071850000|2021-06-30 16:50:50|7498.3|7495.5|7498.3|7495.5|7498.8|7496|7498.3|7495.5|24
1625071860000|2021-06-30 16:51:00|7497.3|7494.5|7498.3|7495.5|7498.3|7495.5|7497.3|7494.5|13
1625071870000|2021-06-30 16:51:10|7497.8|7495|7498.3|7495.5|7498.8|7496|7497.8|7495|13
1625071880000|2021-06-30 16:51:20|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|6
1625071890000|2021-06-30 16:51:30|7498.3|7495.5|7499.3|7496.5|7499.3|7496.5|7498.3|7495.5|23
1625071900000|2021-06-30 16:51:40|7498.8|7496|7497.3|7494.5|7498.8|7496|7497.3|7494.5|37
1625071910000|2021-06-30 16:51:50|7496.3|7493.5|7497.3|7494.5|7497.3|7494.5|7496.3|7493.5|26
1625071920000|2021-06-30 16:52:00|7497.8|7495|7497.3|7494.5|7497.8|7495|7497.3|7494.5|13
1625071930000|2021-06-30 16:52:10|7498.3|7495.5|7499.3|7496.5|7499.3|7496.5|7498.3|7495.5|23
1625071940000|2021-06-30 16:52:20|7498.4|7495.6|7499.3|7496.5|7499.3|7496.5|7498.3|7495.5|19
1625071950000|2021-06-30 16:52:30|7499.8|7497|7498.4|7495.6|7499.8|7497|7498.4|7495.6|10
1625071960000|2021-06-30 16:52:40|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|0
1625071970000|2021-06-30 16:52:50|||||||||7
1625071980000|2021-06-30 16:53:00|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7498.8|7496|13
1625071990000|2021-06-30 16:53:10|7498.3|7495.5|7497.8|7495|7498.3|7495.5|7497.8|7495|3
1625072000000|2021-06-30 16:53:20|7497.3|7494.5|7496.8|7494|7497.8|7495|7496.8|7494|17
1625072010000|2021-06-30 16:53:30|7496.3|7493.5|7496.3|7493.5|7496.8|7494|7495.3|7492.5|87
1625072020000|2021-06-30 16:53:40|7496.4|7493.6|7496.8|7494|7497.3|7494.5|7496.4|7493.6|29
1625072030000|2021-06-30 16:53:50|7497.3|7494.5|7497.8|7495|7498.3|7495.5|7497.3|7494.5|88
1625072040000|2021-06-30 16:54:00|7498.3|7495.5|7500.3|7497.5|7502.3|7499.5|7498.3|7495.5|72
1625072050000|2021-06-30 16:54:10|7499.8|7497|7500.3|7497.5|7500.3|7497.5|7499.3|7496.5|46
1625072060000|2021-06-30 16:54:20|||||||||1
1625072070000|2021-06-30 16:54:30|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|11
1625072080000|2021-06-30 16:54:40|7501.3|7498.5|7500.3|7497.5|7501.3|7498.5|7500.3|7497.5|5
1625072090000|2021-06-30 16:54:50|7499.9|7497.1|7500.3|7497.5|7500.3|7497.5|7499.9|7497.1|33
1625072100000|2021-06-30 16:55:00|7499.8|7497|7500.3|7497.5|7500.3|7497.5|7499.8|7497|38
1625072110000|2021-06-30 16:55:10|7501.3|7498.5|7502.3|7499.5|7502.3|7499.5|7501.3|7498.5|68
1625072120000|2021-06-30 16:55:20|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|7502.3|7499.5|34
1625072130000|2021-06-30 16:55:30|||||||||1
1625072140000|2021-06-30 16:55:40|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|27
1625072150000|2021-06-30 16:55:50|7501.4|7498.6|7500.8|7498|7501.4|7498.6|7500.8|7498|12
1625072160000|2021-06-30 16:56:00|7500.3|7497.5|7498.8|7496|7501.3|7498.5|7498.3|7495.5|18
1625072170000|2021-06-30 16:56:10|7498.3|7495.5|7497.4|7494.6|7498.8|7496|7497.4|7494.6|15
1625072180000|2021-06-30 16:56:20|7497.3|7494.5|7495.3|7492.5|7497.3|7494.5|7494.4|7491.6|71
1625072190000|2021-06-30 16:56:30|7495.8|7493|7495.3|7492.5|7496.3|7493.5|7494.8|7492|235
1625072200000|2021-06-30 16:56:40|7494.8|7492|7493.4|7490.6|7494.8|7492|7493.4|7490.6|19
1625072210000|2021-06-30 16:56:50|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|4
1625072220000|2021-06-30 16:57:00|7492.8|7490|7493.3|7490.5|7494.3|7491.5|7492.8|7490|10
1625072230000|2021-06-30 16:57:10|7492.9|7490.1|7492.3|7489.5|7493.3|7490.5|7491.4|7488.6|15
1625072240000|2021-06-30 16:57:20|7494.3|7491.5|7493.8|7491|7494.3|7491.5|7493.4|7490.6|69
1625072250000|2021-06-30 16:57:30|7493.4|7490.6|7493.3|7490.5|7493.8|7491|7493.3|7490.5|4
1625072260000|2021-06-30 16:57:40|7493.4|7490.6|7493.4|7490.6|7494.3|7491.5|7493.4|7490.6|9
1625072270000|2021-06-30 16:57:50|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.4|7490.6|7
1625072280000|2021-06-30 16:58:00|||||||||1
1625072290000|2021-06-30 16:58:10|7493.9|7491.1|7493.9|7491.1|7494.3|7491.5|7493.4|7490.6|5
1625072300000|2021-06-30 16:58:20|7494.3|7491.5|7494.8|7492|7494.8|7492|7494.3|7491.5|64
1625072310000|2021-06-30 16:58:30|7494.4|7491.6|7493.3|7490.5|7494.4|7491.6|7492.4|7489.6|17
1625072320000|2021-06-30 16:58:40|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7493.9|7491.1|7
1625072330000|2021-06-30 16:58:50|7494.8|7492|7497.3|7494.5|7497.3|7494.5|7494.4|7491.6|60
1625072340000|2021-06-30 16:59:00|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7497.8|7495|53
1625072350000|2021-06-30 16:59:10|7499.3|7496.5|7500.3|7497.5|7500.3|7497.5|7499.3|7496.5|22
1625072360000|2021-06-30 16:59:20|7500.8|7498|7501.3|7498.5|7501.3|7498.5|7500.8|7498|7
1625072370000|2021-06-30 16:59:30|7501.8|7499|7500.3|7497.5|7502.3|7499.5|7500.3|7497.5|51
1625072380000|2021-06-30 16:59:40|7499.3|7496.5|7499.3|7496.5|7500.3|7497.5|7498.9|7496.1|30
1625072390000|2021-06-30 16:59:50|7498.3|7495.5|7498.3|7495.5|7499.3|7496.5|7498.3|7495.5|18
1625072400000|2021-06-30 17:00:00|7497.3|7494.5|7499.3|7496.5|7499.8|7497|7497.3|7494.5|29
1625072410000|2021-06-30 17:00:10|7499.8|7497|7501.3|7498.5|7502.3|7499.5|7499.3|7496.5|40
1625072420000|2021-06-30 17:00:20|7502.3|7499.5|7501.3|7498.5|7502.3|7499.5|7501.3|7498.5|17
1625072430000|2021-06-30 17:00:30|7501.8|7499|7500.8|7498|7502.3|7499.5|7500.8|7498|8
1625072440000|2021-06-30 17:00:40|7500.3|7497.5|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|13
1625072450000|2021-06-30 17:00:50|7499.2|7496.4|7499.3|7496.5|7499.3|7496.5|7498.8|7496|5
1625072460000|2021-06-30 17:01:00|7499.7|7496.9|7500.3|7497.5|7500.3|7497.5|7499.7|7496.9|3
1625072470000|2021-06-30 17:01:10|||||||||1
1625072480000|2021-06-30 17:01:20|7500.7|7497.9|7500.8|7498|7501.8|7499|7500.7|7497.9|21
1625072490000|2021-06-30 17:01:30|7500.3|7497.5|7502.2|7499.4|7502.2|7499.4|7500.3|7497.5|40
1625072500000|2021-06-30 17:01:40|7501.8|7499|7500.7|7497.9|7501.8|7499|7500.3|7497.5|6
1625072510000|2021-06-30 17:01:50|7500.3|7497.5|7500.8|7498|7500.8|7498|7499.8|7497|13
1625072520000|2021-06-30 17:02:00|7500.7|7497.9|7501.7|7498.9|7501.7|7498.9|7500.7|7497.9|3
1625072530000|2021-06-30 17:02:10|7502.3|7499.5|7503.3|7500.5|7503.3|7500.5|7502.3|7499.5|9
1625072540000|2021-06-30 17:02:20|7502.3|7499.5|7501.3|7498.5|7502.3|7499.5|7501.3|7498.5|62
1625072550000|2021-06-30 17:02:30|7500.9|7496.9|7499.2|7496.4|7500.9|7498|7498.8|7496|73
1625072560000|2021-06-30 17:02:40|7498.3|7495.5|7499.2|7496.4|7499.3|7496.5|7498.3|7495.5|8
1625072570000|2021-06-30 17:02:50|7499.3|7496.5|7500.3|7497.5|7500.3|7497.5|7499.3|7496.5|34
1625072580000|2021-06-30 17:03:00|7501.3|7498.5|7501.3|7498.5|7502.8|7500|7500.3|7497.5|68
1625072600000|2021-06-30 17:03:20|7500.3|7497.5|7500.3|7497.5|7500.8|7498|7500.3|7497.5|29
1625072610000|2021-06-30 17:03:30|7500.8|7498|7500.3|7497.5|7500.8|7498|7500.3|7497.5|5
1625072620000|2021-06-30 17:03:40|7499.3|7496.5|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|23
1625072630000|2021-06-30 17:03:50|7500.3|7497.5|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|11
1625072640000|2021-06-30 17:04:00|7499.7|7496.9|7499.8|7497|7500.3|7497.5|7499.7|7496.9|18
1625072650000|2021-06-30 17:04:10|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|1
1625072660000|2021-06-30 17:04:20|||||||||2
1625072670000|2021-06-30 17:04:30|7501.2|7498.4|7501.8|7499|7501.8|7499|7501.2|7498.4|17
1625072680000|2021-06-30 17:04:40|7501.3|7498.5|7501.8|7499|7501.8|7499|7501.3|7498.5|0
1625072690000|2021-06-30 17:04:50|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|0
1625072700000|2021-06-30 17:05:00|7501.8|7499|7501.3|7498.5|7502.3|7499.5|7501.3|7498.5|24
1625072710000|2021-06-30 17:05:10|7501.8|7499|7500.3|7497.5|7501.8|7499|7500.3|7497.5|17
1625072720000|2021-06-30 17:05:20|||||||||10
1625072730000|2021-06-30 17:05:30|7500.8|7498|7500.3|7497.5|7501.3|7498.5|7500.3|7497.5|42
1625072740000|2021-06-30 17:05:40|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|2
1625072750000|2021-06-30 17:05:50|||||||||6
1625072760000|2021-06-30 17:06:00|7502.2|7499.4|7501.3|7498.5|7502.3|7499.5|7501.3|7498.5|34
1625072770000|2021-06-30 17:06:10|7501.8|7499|7501.3|7498.5|7501.8|7499|7500.8|7498|27
1625072780000|2021-06-30 17:06:20|7500.8|7498|7501.3|7498.5|7501.3|7498.5|7500.3|7497.5|4
1625072790000|2021-06-30 17:06:30|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|28
1625072810000|2021-06-30 17:06:50|7502.7|7499.9|7503.3|7500.5|7504.3|7501.5|7502.7|7499.9|15
1625072820000|2021-06-30 17:07:00|7503.7|7500.9|7504.3|7501.5|7504.3|7501.5|7503.7|7500.9|18
1625072840000|2021-06-30 17:07:20|7503.8|7501|7504.3|7501.5|7504.3|7501.5|7503.8|7501|51
1625072850000|2021-06-30 17:07:30|||||||||29
1625072860000|2021-06-30 17:07:40|7505.2|7502.4|7507.3|7504.5|7508.3|7505.5|7505.2|7502.4|140
1625072870000|2021-06-30 17:07:50|7506.3|7503.5|7506.3|7503.5|7506.8|7504|7506.3|7503.5|8
1625072880000|2021-06-30 17:08:00|7505.8|7503|7506.3|7503.5|7506.3|7503.5|7505.8|7503|16
1625072890000|2021-06-30 17:08:10|7506.7|7503.9|7508.2|7505.4|7508.2|7505.4|7506.3|7503.5|18
1625072900000|2021-06-30 17:08:20|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|38
1625072910000|2021-06-30 17:08:30|7508.8|7506|7509.3|7506.5|7509.3|7506.5|7508.8|7506|16
1625072920000|2021-06-30 17:08:40|||||||||90
1625072930000|2021-06-30 17:08:50|7508.8|7506|7510.3|7507.5|7510.3|7507.5|7508.8|7506|22
1625072940000|2021-06-30 17:09:00|7509.8|7507|7510.3|7507.5|7510.3|7507.5|7509.8|7507|15
1625072950000|2021-06-30 17:09:10|||||||||7
1625072960000|2021-06-30 17:09:20|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|7
1625072970000|2021-06-30 17:09:30|7510.2|7507.4|7509.3|7506.5|7510.2|7507.4|7509.3|7506.5|4
1625072980000|2021-06-30 17:09:40|||||||||2
1625072990000|2021-06-30 17:09:50|7509.2|7506.4|7508.3|7505.5|7509.2|7506.4|7508.3|7505.5|32
1625073000000|2021-06-30 17:10:00|7508.2|7505.4|7508.3|7505.5|7508.3|7505.5|7508.2|7505.4|30
1625073010000|2021-06-30 17:10:10|||||||||7
1625073020000|2021-06-30 17:10:20|||||||||2
1625073030000|2021-06-30 17:10:30|7509.3|7506.5|7511.2|7508.4|7511.2|7508.4|7509.3|7506.5|96
1625073040000|2021-06-30 17:10:40|7510.3|7507.5|7510.2|7507.4|7510.3|7507.5|7510.2|7507.4|38
1625073050000|2021-06-30 17:10:50|7509.8|7507|7510.2|7507.4|7510.2|7507.4|7509.3|7506.5|7
1625073060000|2021-06-30 17:11:00|7510.3|7507.5|7510.3|7507.5|7511.2|7508.4|7510.3|7507.5|24
1625073070000|2021-06-30 17:11:10|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|4
1625073080000|2021-06-30 17:11:20|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7509.8|7507|43
1625073090000|2021-06-30 17:11:30|7510.2|7507.4|7509.8|7507|7510.2|7507.4|7509.2|7506.4|26
1625073100000|2021-06-30 17:11:40|7509.3|7506.5|7510.2|7507.4|7510.3|7507.5|7509.3|7506.5|13
1625073110000|2021-06-30 17:11:50|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510.2|7507.4|7
1625073120000|2021-06-30 17:12:00|7509.3|7506.5|7508.8|7506|7509.8|7507|7508.8|7506|11
1625073130000|2021-06-30 17:12:10|7509.2|7506.4|7508.7|7505.9|7509.2|7506.4|7508.3|7505.5|3
1625073140000|2021-06-30 17:12:20|7508.3|7505.5|7507.7|7504.9|7508.8|7506|7507.7|7504.9|14
1625073150000|2021-06-30 17:12:30|7507.8|7505|7508.2|7505.4|7508.2|7505.4|7507.3|7504.5|12
1625073160000|2021-06-30 17:12:40|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|4
1625073170000|2021-06-30 17:12:50|7507.2|7504.4|7506.7|7503.9|7507.2|7504.4|7505.3|7502.5|44
1625073180000|2021-06-30 17:13:00|7506.3|7503.5|7505.3|7502.5|7507.2|7504.4|7505.3|7502.5|14
1625073190000|2021-06-30 17:13:10|7505.8|7503|7505.2|7502.4|7506.3|7503.5|7504.8|7502|12
1625073200000|2021-06-30 17:13:20|||||||||1
1625073210000|2021-06-30 17:13:30|7505.3|7502.5|7505.2|7502.4|7505.3|7502.5|7505.2|7502.4|2
1625073220000|2021-06-30 17:13:40|7505.3|7502.5|7508.2|7505.4|7508.2|7505.4|7505.3|7502.5|127
1625073230000|2021-06-30 17:13:50|7507.7|7504.9|7508.2|7505.4|7508.2|7505.4|7507.3|7504.5|2
1625073240000|2021-06-30 17:14:00|7508.3|7505.5|7509.2|7506.4|7509.2|7506.4|7508.2|7505.4|19
1625073250000|2021-06-30 17:14:10|7508.8|7506|7509.8|7507|7510.2|7507.4|7508.3|7505.5|73
1625073260000|2021-06-30 17:14:20|7509.3|7506.5|7509.7|7506.9|7510.2|7507.4|7509.3|7506.5|7
1625073270000|2021-06-30 17:14:30|7509.3|7506.5|7509.7|7506.9|7510.3|7507.5|7509.3|7506.5|4
1625073280000|2021-06-30 17:14:40|7510.2|7507.4|7509.3|7506.5|7510.2|7507.4|7509.3|7506.5|6
1625073290000|2021-06-30 17:14:50|7508.8|7506|7509.2|7506.4|7509.2|7506.4|7508.8|7506|2
1625073300000|2021-06-30 17:15:00|7508.8|7506|7509.3|7506.5|7509.3|7506.5|7508.3|7505.5|12
1625073310000|2021-06-30 17:15:10|7509.2|7506.4|7508.7|7505.9|7509.2|7506.4|7508.3|7505.5|12
1625073320000|2021-06-30 17:15:20|7509.2|7506.4|7508.3|7505.5|7509.2|7506.4|7508.3|7505.5|9
1625073330000|2021-06-30 17:15:30|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.7|7505.9|0
1625073340000|2021-06-30 17:15:40|7509.3|7506.5|7510.3|7507.5|7510.7|7507.9|7509.3|7506.5|5
1625073350000|2021-06-30 17:15:50|7510.2|7507.4|7509.3|7506.5|7510.2|7507.4|7508.8|7506|13
1625073360000|2021-06-30 17:16:00|||||||||1
1625073370000|2021-06-30 17:16:10|7508.7|7505.9|7508.8|7506|7509.3|7506.5|7508.3|7505.5|12
1625073380000|2021-06-30 17:16:20|7508.3|7505.5|7507.3|7504.5|7508.3|7505.5|7506.8|7504|74
1625073390000|2021-06-30 17:16:30|7507.7|7504.9|7507.8|7505|7507.8|7505|7507.7|7504.9|3
1625073400000|2021-06-30 17:16:40|7508.2|7505.4|7507.8|7505|7508.3|7505.5|7507.3|7504.5|27
1625073410000|2021-06-30 17:16:50|7507.3|7504.5|7508.3|7505.5|7509.2|7506.4|7507.3|7504.5|15
1625073420000|2021-06-30 17:17:00|7508.7|7505.9|7508.8|7506|7509.8|7507|7508.7|7505.9|9
1625073430000|2021-06-30 17:17:10|7509.3|7506.5|7508.8|7506|7509.3|7506.5|7508.8|7506|15
1625073440000|2021-06-30 17:17:20|7508.3|7505.5|7507.3|7504.5|7508.3|7505.5|7507.3|7504.5|8
1625073450000|2021-06-30 17:17:30|||||||||3
1625073460000|2021-06-30 17:17:40|7508.3|7505.5|7508.8|7506|7509.2|7506.4|7508.3|7505.5|21
1625073470000|2021-06-30 17:17:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1625073480000|2021-06-30 17:18:00|7509.3|7506.5|7508.8|7506|7509.8|7507|7508.3|7505.5|11
1625073490000|2021-06-30 17:18:10|7509.2|7506.4|7508.2|7505.4|7509.2|7506.4|7507.8|7505|6
1625073500000|2021-06-30 17:18:20|7507.8|7505|7508.2|7505.4|7508.2|7505.4|7506.8|7504|13
1625073520000|2021-06-30 17:18:40|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1625073530000|2021-06-30 17:18:50|7509.2|7506.4|7508.7|7505.9|7509.2|7506.4|7508.7|7505.9|3
1625073540000|2021-06-30 17:19:00|7508.3|7505.5|7509.2|7506.4|7509.2|7506.4|7508.3|7505.5|1
1625073550000|2021-06-30 17:19:10|7508.8|7506|7507.8|7505|7508.8|7506|7507.8|7505|6
1625073560000|2021-06-30 17:19:20|7508.2|7505.4|7508.3|7505.5|7508.3|7505.5|7508.2|7505.4|1
1625073570000|2021-06-30 17:19:30|7508.2|7505.4|7509.3|7506.5|7509.3|7506.5|7508.2|7505.4|4
1625073580000|2021-06-30 17:19:40|7509.2|7506.4|7508.7|7505.9|7509.2|7506.4|7508.3|7505.5|5
1625073590000|2021-06-30 17:19:50|7508.8|7506|7510.3|7507.5|7510.3|7507.5|7508.8|7506|18
1625073600000|2021-06-30 17:20:00|7510.2|7507.4|7511.2|7508.4|7511.2|7508.4|7509.8|7507|20
1625073610000|2021-06-30 17:20:10|7510.3|7507.5|7509.3|7506.5|7510.3|7507.5|7509.3|7506.5|39
1625073620000|2021-06-30 17:20:20|7509.8|7507|7509.8|7507|7510.3|7507.5|7509.3|7506.5|15
1625073630000|2021-06-30 17:20:30|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1625073640000|2021-06-30 17:20:40|||||||||2
1625073650000|2021-06-30 17:20:50|7507.8|7505|7507.3|7504.5|7508.3|7505.5|7507.3|7504.5|6
1625073660000|2021-06-30 17:21:00|7507.2|7504.4|7508.2|7505.4|7508.2|7505.4|7507.2|7504.4|71
1625073670000|2021-06-30 17:21:10|7508.3|7505.5|7508.2|7505.4|7508.3|7505.5|7507.3|7504.5|29
1625073680000|2021-06-30 17:21:20|7508.7|7505.9|7508.8|7506|7509.3|7506.5|7508.7|7505.9|15
1625073690000|2021-06-30 17:21:30|7509.2|7506.4|7511.2|7508.4|7511.2|7508.4|7509.2|7506.4|35
1625073700000|2021-06-30 17:21:40|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.3|7507.5|8
1625073710000|2021-06-30 17:21:50|7510.2|7507.4|7509.7|7506.9|7510.2|7507.4|7509.3|7506.5|23
1625073720000|2021-06-30 17:22:00|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|2
1625073730000|2021-06-30 17:22:10|7509.8|7507|7509.2|7506.4|7509.8|7507|7509.2|7506.4|4
1625073740000|2021-06-30 17:22:20|7509.3|7506.5|7510.2|7507.4|7510.2|7507.4|7509.3|7506.5|2
1625073750000|2021-06-30 17:22:30|||||||||5
1625073760000|2021-06-30 17:22:40|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|1
1625073770000|2021-06-30 17:22:50|7510.2|7507.4|7509.7|7506.9|7510.2|7507.4|7509.3|7506.5|18
1625073780000|2021-06-30 17:23:00|7510.2|7507.4|7509.8|7507|7510.2|7507.4|7509.8|7507|2
1625073790000|2021-06-30 17:23:10|7509.3|7506.5|7509.7|7506.9|7510.2|7507.4|7509.2|7506.4|5
1625073800000|2021-06-30 17:23:20|7509.3|7506.5|7509.8|7507|7509.8|7507|7509.3|7506.5|2
1625073810000|2021-06-30 17:23:30|7509.3|7506.5|7509.3|7506.5|7509.7|7506.9|7509.3|7506.5|1
1625073820000|2021-06-30 17:23:40|7508.8|7506|7508.2|7505.4|7508.8|7506|7508.2|7505.4|11
1625073830000|2021-06-30 17:23:50|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|0
1625073840000|2021-06-30 17:24:00|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|1
1625073860000|2021-06-30 17:24:20|7507.3|7504.5|7507.7|7504.9|7507.8|7505|7507.3|7504.5|5
1625073870000|2021-06-30 17:24:30|7507.8|7505|7508.2|7505.4|7508.2|7505.4|7507.3|7504.5|4
1625073880000|2021-06-30 17:24:40|7508.3|7505.5|7508.8|7506|7509.2|7506.4|7508.3|7505.5|22
1625073890000|2021-06-30 17:24:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|2
1625073900000|2021-06-30 17:25:00|||||||||8
1625073910000|2021-06-30 17:25:10|||||||||1
1625073920000|2021-06-30 17:25:20|7508.8|7506|7509.2|7506.4|7509.2|7506.4|7508.8|7506|8
1625073930000|2021-06-30 17:25:30|7508.8|7506|7508.2|7505.4|7508.8|7506|7508.2|7505.4|7
1625073940000|2021-06-30 17:25:40|||||||||1
1625073950000|2021-06-30 17:25:50|||||||||2
1625073960000|2021-06-30 17:26:00|||||||||30
1625073970000|2021-06-30 17:26:10|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|30
1625073980000|2021-06-30 17:26:20|7509.7|7506.9|7509.7|7506.9|7510.2|7507.4|7509.2|7506.4|9
1625073990000|2021-06-30 17:26:30|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7508.2|7505.4|46
1625074000000|2021-06-30 17:26:40|7508.7|7505.9|7508.2|7505.4|7508.7|7505.9|7508.2|7505.4|14
1625074010000|2021-06-30 17:26:50|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|8
1625074020000|2021-06-30 17:27:00|7508.2|7505.4|7508.7|7505.9|7509.2|7506.4|7508.2|7505.4|13
1625074030000|2021-06-30 17:27:10|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|1
1625074040000|2021-06-30 17:27:20|7510.2|7507.4|7509.7|7506.9|7510.2|7507.4|7509.2|7506.4|13
1625074050000|2021-06-30 17:27:30|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|6
1625074060000|2021-06-30 17:27:40|7509.7|7506.9|7509.7|7506.9|7510.2|7507.4|7509.7|7506.9|3
1625074070000|2021-06-30 17:27:50|||||||||1
1625074080000|2021-06-30 17:28:00|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|14
1625074100000|2021-06-30 17:28:20|7510.2|7507.4|7510.7|7507.9|7511.2|7508.4|7510.2|7507.4|32
1625074110000|2021-06-30 17:28:30|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7510.7|7507.9|13
1625074130000|2021-06-30 17:28:50|7510.2|7507.4|7510.2|7507.4|7511.2|7508.4|7510.2|7507.4|46
1625074140000|2021-06-30 17:29:00|7509.7|7506.9|7510.2|7507.4|7510.2|7507.4|7509.7|7506.9|4
1625074150000|2021-06-30 17:29:10|7509.3|7506.5|7508.7|7505.9|7509.7|7506.9|7508.2|7505.4|15
1625074160000|2021-06-30 17:29:20|7507.2|7504.4|7505.7|7502.9|7507.2|7504.4|7505.7|7502.9|31
1625074170000|2021-06-30 17:29:30|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|0
1625074180000|2021-06-30 17:29:40|7505.2|7502.4|7504.2|7501.4|7505.2|7502.4|7504.2|7501.4|112
1625074190000|2021-06-30 17:29:50|7504.7|7501.9|7505.2|7502.4|7505.2|7502.4|7504.2|7501.4|21
1625074200000|2021-06-30 17:30:00|7505.7|7502.9|7506.2|7503.4|7506.2|7503.4|7505.2|7502.4|10
1625074210000|2021-06-30 17:30:10|||||||||63
1625074220000|2021-06-30 17:30:20|||||||||12
1625074230000|2021-06-30 17:30:30|7505.8|7503|7506.2|7503.4|7506.2|7503.4|7505.8|7503|38
1625074240000|2021-06-30 17:30:40|7505.2|7502.4|7504.2|7501.4|7505.2|7502.4|7503.3|7500.5|819
1625074250000|2021-06-30 17:30:50|7504.3|7501.5|7503.8|7501|7504.7|7501.9|7503.8|7501|11
1625074260000|2021-06-30 17:31:00|7504.2|7501.4|7502.3|7499.5|7504.2|7501.4|7502.3|7499.5|23
1625074270000|2021-06-30 17:31:10|7503.2|7500.4|7502.3|7499.5|7503.2|7500.4|7502.3|7499.5|10
1625074280000|2021-06-30 17:31:20|7502.8|7500|7502.3|7499.5|7502.8|7500|7502.3|7499.5|24
1625074290000|2021-06-30 17:31:30|7502.8|7500|7503.2|7500.4|7503.2|7500.4|7502.8|7500|16
1625074300000|2021-06-30 17:31:40|||||||||3
1625074310000|2021-06-30 17:31:50|||||||||12
1625074320000|2021-06-30 17:32:00|7503.7|7500.9|7502.3|7499.5|7503.7|7500.9|7501.8|7499|32
1625074330000|2021-06-30 17:32:10|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7501.7|7498.9|4
1625074340000|2021-06-30 17:32:20|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|1
1625074350000|2021-06-30 17:32:30|7501.8|7499|7501.8|7499|7501.8|7499|7501.8|7499|1
1625074360000|2021-06-30 17:32:40|7502.2|7499.4|7503.2|7500.4|7503.2|7500.4|7502.2|7499.4|27
1625074370000|2021-06-30 17:32:50|7503.3|7500.5|7503.2|7500.4|7503.3|7500.5|7503.2|7500.4|5
1625074380000|2021-06-30 17:33:00|7503.3|7500.5|7504.2|7501.4|7504.3|7501.5|7503.3|7500.5|22
1625074390000|2021-06-30 17:33:10|7503.8|7501|7504.2|7501.4|7504.3|7501.5|7503.3|7500.5|64
1625074400000|2021-06-30 17:33:20|7504.3|7501.5|7502.8|7500|7504.3|7501.5|7502.3|7499.5|37
1625074410000|2021-06-30 17:33:30|7502.3|7499.5|7504.2|7501.4|7504.2|7501.4|7502.3|7499.5|11
1625074420000|2021-06-30 17:33:40|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|8
1625074430000|2021-06-30 17:33:50|7504.2|7501.4|7504.3|7501.5|7504.3|7501.5|7504.2|7501.4|27
1625074440000|2021-06-30 17:34:00|||||||||4
1625074450000|2021-06-30 17:34:10|7504.7|7501.9|7504.3|7501.5|7504.7|7501.9|7504.3|7501.5|8
1625074460000|2021-06-30 17:34:20|||||||||1
1625074470000|2021-06-30 17:34:30|7504.7|7501.9|7506.2|7503.4|7506.2|7503.4|7504.7|7501.9|21
1625074480000|2021-06-30 17:34:40|7505.2|7502.4|7505.3|7502.5|7505.3|7502.5|7504.8|7502|5
1625074490000|2021-06-30 17:34:50|7504.8|7502|7504.8|7502|7505.2|7502.4|7504.8|7502|0
1625074500000|2021-06-30 17:35:00|7504.3|7501.5|7505.2|7502.4|7505.2|7502.4|7504.3|7501.5|2
1625074510000|2021-06-30 17:35:10|7504.3|7501.5|7503.8|7501|7504.3|7501.5|7503.8|7501|7
1625074520000|2021-06-30 17:35:20|7503.7|7500.9|7502.3|7499.5|7503.7|7500.9|7502.3|7499.5|22
1625074530000|2021-06-30 17:35:30|7501.3|7498.5|7500.8|7498|7501.8|7499|7500.3|7497.5|37
1625074540000|2021-06-30 17:35:40|7501.2|7498.4|7501.8|7499|7502.3|7499.5|7500.3|7497.5|18
1625074550000|2021-06-30 17:35:50|7501.7|7498.9|7500.3|7497.5|7501.8|7499|7500.3|7497.5|1
1625074560000|2021-06-30 17:36:00|7500.8|7498|7501.2|7498.4|7501.2|7498.4|7500.3|7497.5|15
1625074570000|2021-06-30 17:36:10|7500.8|7498|7499.8|7497|7500.8|7498|7499.8|7497|10
1625074580000|2021-06-30 17:36:20|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.2|7496.4|12
1625074590000|2021-06-30 17:36:30|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|25
1625074600000|2021-06-30 17:36:40|7499.3|7496.5|7498.3|7495.5|7499.3|7496.5|7498.3|7495.5|44
1625074610000|2021-06-30 17:36:50|7499.2|7496.4|7500.2|7497.4|7500.2|7497.4|7499.2|7496.4|35
1625074620000|2021-06-30 17:37:00|7500.3|7497.5|7501.3|7498.5|7501.3|7498.5|7500.3|7497.5|23
1625074630000|2021-06-30 17:37:10|||||||||23
1625074640000|2021-06-30 17:37:20|7501.8|7499|7501.2|7498.4|7501.8|7499|7500.8|7498|35
1625074650000|2021-06-30 17:37:30|7500.3|7497.5|7502.2|7499.4|7502.2|7499.4|7500.3|7497.5|37
1625074660000|2021-06-30 17:37:40|7501.8|7499|7500.8|7498|7502.2|7499.4|7500.3|7497.5|123
1625074670000|2021-06-30 17:37:50|7500.3|7497.5|7499.8|7497|7500.3|7497.5|7499.8|7497|15
1625074680000|2021-06-30 17:38:00|7499.3|7496.5|7499.3|7496.5|7499.7|7496.9|7497.3|7494.5|158
1625074690000|2021-06-30 17:38:10|7499.7|7496.9|7498.8|7496|7500.2|7497.4|7498.3|7495.5|14
1625074700000|2021-06-30 17:38:20|7498.3|7495.5|7499.3|7496.5|7499.3|7496.5|7498.3|7495.5|16
1625074710000|2021-06-30 17:38:30|7498.3|7495.5|7499.3|7496.5|7499.8|7497|7498.3|7495.5|33
1625074720000|2021-06-30 17:38:40|7499.8|7497|7499.3|7496.5|7499.8|7497|7499.3|7496.5|72
1625074730000|2021-06-30 17:38:50|7499.2|7496.4|7499.3|7496.5|7500.3|7497.5|7498.3|7495.5|54
1625074740000|2021-06-30 17:39:00|7500.2|7497.4|7499.8|7497|7500.3|7497.5|7499.8|7497|32
1625074750000|2021-06-30 17:39:10|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|12
1625074760000|2021-06-30 17:39:20|7499.2|7496.4|7498.3|7495.5|7499.2|7496.4|7498.3|7495.5|13
1625074770000|2021-06-30 17:39:30|7498.7|7495.9|7498.3|7495.5|7498.7|7495.9|7498.3|7495.5|18
1625074780000|2021-06-30 17:39:40|||||||||7
1625074790000|2021-06-30 17:39:50|7498.2|7495.4|7497.7|7494.9|7498.3|7495.5|7497.3|7494.5|28
1625074800000|2021-06-30 17:40:00|7497.3|7494.5|7497.3|7494.5|7497.8|7495|7497.3|7494.5|13
1625074810000|2021-06-30 17:40:10|7497.2|7494.4|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|74
1625074820000|2021-06-30 17:40:20|7496.8|7494|7496.3|7493.5|7496.8|7494|7496.3|7493.5|6
1625074830000|2021-06-30 17:40:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|18
1625074840000|2021-06-30 17:40:40|7496.2|7493.4|7496.3|7493.5|7496.3|7493.5|7496.2|7493.4|7
1625074850000|2021-06-30 17:40:50|7495.8|7493|7495.8|7493|7496.2|7493.4|7495.8|7493|11
1625074860000|2021-06-30 17:41:00|7495.3|7492.5|7494.8|7492|7495.3|7492.5|7494.8|7492|25
1625074870000|2021-06-30 17:41:10|7494.3|7491.5|7494.3|7491.5|7495.2|7492.4|7494.2|7491.4|235
1625074880000|2021-06-30 17:41:20|7494.2|7491.4|7493.2|7490.4|7494.2|7491.4|7493.2|7490.4|20
1625074890000|2021-06-30 17:41:30|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.3|7489.5|28
1625074900000|2021-06-30 17:41:40|7492.7|7489.9|7493.2|7490.4|7493.2|7490.4|7492.7|7489.9|47
1625074910000|2021-06-30 17:41:50|7493.7|7490.9|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|196
1625074920000|2021-06-30 17:42:00|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|10
1625074930000|2021-06-30 17:42:10|7493.3|7490.5|7491.2|7488.4|7493.7|7490.9|7491.2|7488.4|105
1625074940000|2021-06-30 17:42:20|7490.7|7487.9|7488.7|7485.9|7490.7|7487.9|7488.3|7485.5|73
1625074950000|2021-06-30 17:42:30|7489.2|7486.4|7488.2|7485.4|7489.7|7486.9|7487.7|7484.9|29
1625074960000|2021-06-30 17:42:40|7487.2|7484.4|7486.3|7483.5|7488.2|7485.4|7486.3|7483.5|26
1625074970000|2021-06-30 17:42:50|7486.2|7483.4|7485.7|7482.9|7486.2|7483.4|7485.2|7482.4|23
1625074980000|2021-06-30 17:43:00|7485.2|7482.4|7485.8|7483|7486.3|7483.5|7485.2|7482.4|31
1625074990000|2021-06-30 17:43:10|7485.3|7482.5|7485.2|7482.4|7485.7|7482.9|7485.2|7482.4|8
1625075000000|2021-06-30 17:43:20|7485.3|7482.5|7489.2|7486.4|7489.2|7486.4|7485.3|7482.5|64
1625075010000|2021-06-30 17:43:30|7488.3|7485.5|7487.2|7484.4|7488.7|7485.9|7486.7|7483.9|17
1625075020000|2021-06-30 17:43:40|7487.7|7484.9|7487.2|7484.4|7488.1|7485.3|7486.2|7483.4|59
1625075030000|2021-06-30 17:43:50|7486.7|7483.9|7488.2|7485.4|7488.2|7485.4|7486.2|7483.4|30
1625075040000|2021-06-30 17:44:00|7488.7|7485.9|7488.2|7485.4|7488.7|7485.9|7488.2|7485.4|32
1625075050000|2021-06-30 17:44:10|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7486.7|7483.9|50
1625075060000|2021-06-30 17:44:20|7487.7|7484.9|7488.2|7485.4|7488.2|7485.4|7487.7|7484.9|15
1625075070000|2021-06-30 17:44:30|7487.7|7484.9|7486.2|7483.4|7487.7|7484.9|7486.2|7483.4|9
1625075080000|2021-06-30 17:44:40|||||||||1
1625075090000|2021-06-30 17:44:50|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7484.7|7481.9|10
1625075100000|2021-06-30 17:45:00|7485.3|7482.5|7484.7|7481.9|7485.7|7482.9|7484.2|7481.4|44
1625075110000|2021-06-30 17:45:10|7485.2|7482.4|7484.2|7481.4|7485.2|7482.4|7484.2|7481.4|83
1625075120000|2021-06-30 17:45:20|7483.3|7480.5|7481.2|7478.4|7483.3|7480.5|7481.2|7478.4|35
1625075130000|2021-06-30 17:45:30|7479.3|7476.5|7480.3|7477.5|7481.2|7478.4|7479.3|7476.5|30
1625075140000|2021-06-30 17:45:40|7480.2|7477.4|7480.7|7477.9|7481.2|7478.4|7480.2|7477.4|16
1625075150000|2021-06-30 17:45:50|7481.2|7478.4|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|2
1625075160000|2021-06-30 17:46:00|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|50
1625075170000|2021-06-30 17:46:10|||||||||1
1625075180000|2021-06-30 17:46:20|7480.2|7477.4|7479.2|7476.4|7480.7|7477.9|7479.2|7476.4|60
1625075190000|2021-06-30 17:46:30|7479.7|7476.9|7479.2|7476.4|7479.7|7476.9|7478.7|7475.9|11
1625075200000|2021-06-30 17:46:40|7478.8|7476|7478.7|7475.9|7479.2|7476.4|7478.7|7475.9|20
1625075210000|2021-06-30 17:46:50|7479.2|7476.4|7479.2|7476.4|7480.2|7477.4|7479.2|7476.4|5
1625075220000|2021-06-30 17:47:00|7478.2|7475.4|7479.3|7476.5|7480.2|7477.4|7477.3|7474.5|21
1625075230000|2021-06-30 17:47:10|7479.2|7476.4|7479.8|7477|7480.2|7477.4|7479.2|7476.4|25
1625075240000|2021-06-30 17:47:20|7480.2|7477.4|7479.3|7476.5|7480.2|7477.4|7479.3|7476.5|2
1625075250000|2021-06-30 17:47:30|7479.2|7476.4|7478.7|7475.9|7479.2|7476.4|7478.3|7475.5|4
1625075260000|2021-06-30 17:47:40|7479.2|7476.4|7477.7|7474.9|7479.2|7476.4|7477.7|7474.9|35
1625075270000|2021-06-30 17:47:50|7477.8|7475|7478.2|7475.4|7478.2|7475.4|7477.8|7475|15
1625075280000|2021-06-30 17:48:00|7477.2|7474.4|7477.2|7474.4|7478.2|7475.4|7476.3|7473.5|57
1625075290000|2021-06-30 17:48:10|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|15
1625075300000|2021-06-30 17:48:20|7478.7|7475.9|7478.8|7476|7479.2|7476.4|7478.7|7475.9|21
1625075310000|2021-06-30 17:48:30|7478.2|7475.4|7477.2|7474.4|7478.2|7475.4|7477.2|7474.4|101
1625075320000|2021-06-30 17:48:40|||||||||19
1625075330000|2021-06-30 17:48:50|||||||||11
1625075340000|2021-06-30 17:49:00|7477.3|7474.5|7479.2|7476.4|7480.2|7477.4|7477.3|7474.5|75
1625075350000|2021-06-30 17:49:10|||||||||13
1625075360000|2021-06-30 17:49:20|||||||||12
1625075370000|2021-06-30 17:49:30|7479.7|7476.9|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|18
1625075380000|2021-06-30 17:49:40|7480.7|7477.9|7481.7|7478.9|7481.8|7479|7480.7|7477.9|23
1625075390000|2021-06-30 17:49:50|7482.2|7479.4|7482.2|7479.4|7484.1|7481.3|7480.8|7478|100
1625075400000|2021-06-30 17:50:00|7482.7|7479.9|7482.8|7480|7484.2|7481.4|7482.7|7479.9|55
1625075410000|2021-06-30 17:50:10|7482.7|7479.9|7482.7|7479.9|7483.2|7480.4|7482.7|7479.9|37
1625075420000|2021-06-30 17:50:20|7482.3|7479.5|7480.8|7478|7482.3|7479.5|7480.8|7478|80
1625075430000|2021-06-30 17:50:30|7480.3|7477.5|7479.8|7477|7480.3|7477.5|7479.8|7477|7
1625075440000|2021-06-30 17:50:40|7480.2|7477.4|7479.3|7476.5|7480.2|7477.4|7479.3|7476.5|12
1625075450000|2021-06-30 17:50:50|7479.2|7476.4|7478.8|7476|7479.7|7476.9|7478.3|7475.5|59
1625075460000|2021-06-30 17:51:00|7479.2|7476.4|7479.8|7477|7480.2|7477.4|7479.2|7476.4|100
1625075470000|2021-06-30 17:51:10|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|1
1625075480000|2021-06-30 17:51:20|7479.8|7477|7479.8|7477|7479.8|7477|7479.8|7477|3
1625075490000|2021-06-30 17:51:30|7480.2|7477.4|7480.3|7477.5|7481.2|7478.4|7480.2|7477.4|9
1625075500000|2021-06-30 17:51:40|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|12
1625075510000|2021-06-30 17:51:50|||||||||13
1625075520000|2021-06-30 17:52:00|7482.2|7479.4|7483.7|7480.9|7484.2|7481.4|7482.2|7479.4|27
1625075530000|2021-06-30 17:52:10|7484.2|7481.4|7484.2|7481.4|7484.7|7481.9|7483.8|7481|6
1625075540000|2021-06-30 17:52:20|7484.3|7481.5|7485.2|7482.4|7485.2|7482.4|7484.2|7481.4|8
1625075550000|2021-06-30 17:52:30|7485.3|7482.5|7484.7|7481.9|7485.3|7482.5|7484.2|7481.4|17
1625075560000|2021-06-30 17:52:40|7484.3|7481.5|7483.2|7480.4|7484.3|7481.5|7483.2|7480.4|35
1625075570000|2021-06-30 17:52:50|7482.3|7479.5|7482.7|7479.9|7482.7|7479.9|7482.2|7479.4|3
1625075580000|2021-06-30 17:53:00|7483.2|7480.4|7482.2|7479.4|7483.2|7480.4|7482.2|7479.4|2
1625075590000|2021-06-30 17:53:10|7482.7|7479.9|7482.2|7479.4|7482.7|7479.9|7482.2|7479.4|16
1625075600000|2021-06-30 17:53:20|7483.2|7480.4|7483.2|7480.4|7484.2|7481.4|7483.2|7480.4|243
1625075610000|2021-06-30 17:53:30|7482.7|7479.9|7482.7|7479.9|7483.2|7480.4|7482.7|7479.9|44
1625075620000|2021-06-30 17:53:40|7483.2|7480.4|7483.7|7480.9|7483.7|7480.9|7482.7|7479.9|12
1625075630000|2021-06-30 17:53:50|7484.2|7481.4|7483.7|7480.9|7484.2|7481.4|7483.2|7480.4|18
1625075640000|2021-06-30 17:54:00|||||||||15
1625075650000|2021-06-30 17:54:10|7485.2|7482.4|7486.2|7483.4|7487.2|7484.4|7485.2|7482.4|108
1625075660000|2021-06-30 17:54:20|7486.7|7483.9|7486.7|7483.9|7487.2|7484.4|7486.2|7483.4|22
1625075670000|2021-06-30 17:54:30|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.2|7483.4|74
1625075680000|2021-06-30 17:54:40|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7485.8|7483|4
1625075690000|2021-06-30 17:54:50|7488.1|7485.3|7487.2|7484.4|7488.1|7485.3|7486.2|7483.4|119
1625075700000|2021-06-30 17:55:00|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7486.2|7483.4|22
1625075710000|2021-06-30 17:55:10|7486.3|7483.5|7486.2|7483.4|7487.2|7484.4|7486.2|7483.4|63
1625075720000|2021-06-30 17:55:20|||||||||6
1625075730000|2021-06-30 17:55:30|7485.2|7482.4|7486.7|7483.9|7487.2|7484.4|7484.2|7481.4|630
1625075740000|2021-06-30 17:55:40|7487.2|7484.4|7486.2|7483.4|7487.2|7484.4|7485.7|7482.9|15
1625075750000|2021-06-30 17:55:50|7485.7|7482.9|7486.2|7483.4|7486.2|7483.4|7485.7|7482.9|14
1625075760000|2021-06-30 17:56:00|7485.7|7482.9|7485.2|7482.4|7486.2|7483.4|7485.2|7482.4|3
1625075770000|2021-06-30 17:56:10|7484.2|7481.4|7482.7|7479.9|7484.2|7481.4|7482.7|7479.9|35
1625075780000|2021-06-30 17:56:20|7482.2|7479.4|7480.2|7477.4|7483.2|7480.4|7480.2|7477.4|115
1625075790000|2021-06-30 17:56:30|7479.7|7476.9|7480.2|7477.4|7481.2|7478.4|7479.7|7476.9|17
1625075800000|2021-06-30 17:56:40|7480.7|7477.9|7480.7|7477.9|7481.2|7478.4|7480.2|7477.4|14
1625075810000|2021-06-30 17:56:50|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|1
1625075820000|2021-06-30 17:57:00|7480.7|7477.9|7481.2|7478.4|7482.2|7479.4|7480.7|7477.9|30
1625075830000|2021-06-30 17:57:10|7480.7|7477.9|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|2
1625075840000|2021-06-30 17:57:20|7480.7|7477.9|7482.2|7479.4|7482.2|7479.4|7480.7|7477.9|27
1625075850000|2021-06-30 17:57:30|7481.2|7478.4|7480.2|7477.4|7481.2|7478.4|7479.2|7476.4|21
1625075860000|2021-06-30 17:57:40|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|5
1625075870000|2021-06-30 17:57:50|7480.7|7477.9|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|17
1625075880000|2021-06-30 17:58:00|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|19
1625075890000|2021-06-30 17:58:10|7480.7|7477.9|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|6
1625075900000|2021-06-30 17:58:20|7481.7|7478.9|7481.7|7478.9|7482.2|7479.4|7481.7|7478.9|9
1625075910000|2021-06-30 17:58:30|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|2
1625075920000|2021-06-30 17:58:40|7482.1|7479.3|7481.2|7478.4|7482.2|7479.4|7481.2|7478.4|3
1625075930000|2021-06-30 17:58:50|7480.2|7477.4|7479.7|7476.9|7480.2|7477.4|7479.2|7476.4|23
1625075940000|2021-06-30 17:59:00|7480.2|7477.4|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|6
1625075950000|2021-06-30 17:59:10|7480.2|7477.4|7481.7|7478.9|7482.2|7479.4|7480.2|7477.4|91
1625075960000|2021-06-30 17:59:20|7482.2|7479.4|7482.2|7479.4|7482.7|7479.9|7481.7|7478.9|29
1625075970000|2021-06-30 17:59:30|7481.7|7478.9|7482.2|7479.4|7482.2|7479.4|7481.7|7478.9|2
1625075980000|2021-06-30 17:59:40|7482.7|7479.9|7482.2|7479.4|7483.2|7480.4|7482.2|7479.4|3
1625075990000|2021-06-30 17:59:50|7482.7|7479.9|7484.2|7481.4|7484.2|7481.4|7482.2|7479.4|40
1625076000000|2021-06-30 18:00:00|7484.1|7481.3|7482.7|7479.9|7484.1|7481.3|7482.2|7479.4|52
1625076010000|2021-06-30 18:00:10|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7481.2|7478.4|19
1625076020000|2021-06-30 18:00:20|7481.7|7478.9|7480.2|7477.4|7481.7|7478.9|7480.2|7477.4|28
1625076030000|2021-06-30 18:00:30|7481.1|7478.3|7480.7|7477.9|7481.1|7478.3|7480.2|7477.4|16
1625076040000|2021-06-30 18:00:40|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|246
1625076050000|2021-06-30 18:00:50|7480.2|7477.4|7481.2|7478.4|7481.2|7478.4|7479.2|7476.4|12
1625076060000|2021-06-30 18:01:00|7481.6|7478.8|7480.2|7477.4|7482.2|7479.4|7480.2|7477.4|31
1625076070000|2021-06-30 18:01:10|7481.2|7478.4|7481.7|7478.9|7482.2|7479.4|7481.2|7478.4|16
1625076080000|2021-06-30 18:01:20|7482.2|7479.4|7481.2|7478.4|7482.2|7479.4|7481.2|7478.4|100
1625076090000|2021-06-30 18:01:30|7480.2|7477.4|7480.2|7477.4|7480.7|7477.9|7480.2|7477.4|7
1625076100000|2021-06-30 18:01:40|7479.7|7476.9|7479.2|7476.4|7480.2|7477.4|7479.2|7476.4|11
1625076110000|2021-06-30 18:01:50|7478.7|7475.9|7477.2|7474.4|7479.2|7476.4|7477.2|7474.4|9
1625076120000|2021-06-30 18:02:00|7476.2|7473.4|7473.2|7470.4|7476.2|7473.4|7473.2|7470.4|81
1625076130000|2021-06-30 18:02:10|7473.7|7470.9|7471.2|7468.4|7474.2|7471.4|7471.2|7468.4|62
1625076140000|2021-06-30 18:02:20|7471.7|7468.9|7472.7|7469.9|7472.7|7469.9|7471.7|7468.9|48
1625076150000|2021-06-30 18:02:30|7473.2|7470.4|7472.2|7469.4|7473.2|7470.4|7472.2|7469.4|11
1625076160000|2021-06-30 18:02:40|7472.7|7469.9|7474.2|7471.4|7474.7|7471.9|7472.7|7469.9|39
1625076170000|2021-06-30 18:02:50|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.2|7471.4|3
1625076180000|2021-06-30 18:03:00|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7475.2|7472.4|44
1625076190000|2021-06-30 18:03:10|7475.7|7472.9|7477.2|7474.4|7478.2|7475.4|7475.7|7472.9|68
1625076200000|2021-06-30 18:03:20|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|75
1625076210000|2021-06-30 18:03:30|7477.7|7474.9|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|9
1625076220000|2021-06-30 18:03:40|7477.2|7474.4|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|9
1625076230000|2021-06-30 18:03:50|7478.7|7475.9|7478.2|7475.4|7478.7|7475.9|7477.2|7474.4|30
1625076240000|2021-06-30 18:04:00|7477.2|7474.4|7477.2|7474.4|7478.2|7475.4|7477.2|7474.4|18
1625076250000|2021-06-30 18:04:10|7476.2|7473.4|7478.2|7475.4|7479.1|7476.3|7476.2|7473.4|71
1625076260000|2021-06-30 18:04:20|7477.2|7474.4|7476.7|7473.9|7477.2|7474.4|7476.7|7473.9|24
1625076270000|2021-06-30 18:04:30|7476.2|7473.4|7475.2|7472.4|7476.2|7473.4|7475.2|7472.4|23
1625076280000|2021-06-30 18:04:40|7476.2|7473.4|7476.2|7473.4|7477.1|7474.3|7475.7|7472.9|54
1625076290000|2021-06-30 18:04:50|7477.1|7474.3|7477.7|7474.9|7477.7|7474.9|7476.7|7473.9|8
1625076300000|2021-06-30 18:05:00|7478.1|7475.3|7478.2|7475.4|7479.2|7476.4|7477.2|7474.4|48
1625076310000|2021-06-30 18:05:10|7478.1|7475.3|7477.6|7474.8|7479.1|7476.3|7476.2|7473.4|45
1625076320000|2021-06-30 18:05:20|7477.2|7474.4|7476.1|7473.3|7477.2|7474.4|7475.2|7472.4|109
1625076330000|2021-06-30 18:05:30|7475.7|7472.9|7475.6|7472.8|7475.7|7472.9|7473.7|7470.9|61
1625076340000|2021-06-30 18:05:40|7475.1|7472.3|7475.1|7472.3|7475.7|7472.9|7475.1|7472.3|20
1625076350000|2021-06-30 18:05:50|7474.6|7471.8|7474.2|7471.4|7475.1|7472.3|7474.2|7471.4|40
1625076360000|2021-06-30 18:06:00|7474.7|7471.9|7474.7|7471.9|7475.1|7472.3|7474.7|7471.9|3
1625076370000|2021-06-30 18:06:10|7475.1|7472.3|7474.1|7471.3|7475.1|7472.3|7473.7|7470.9|19
1625076380000|2021-06-30 18:06:20|7474.2|7471.4|7475.1|7472.3|7475.2|7472.4|7474.2|7471.4|29
1625076390000|2021-06-30 18:06:30|7474.7|7471.9|7473.7|7470.9|7474.7|7471.9|7473.2|7470.4|16
1625076400000|2021-06-30 18:06:40|7474.1|7471.3|7473.7|7470.9|7474.1|7471.3|7473.1|7470.3|7
1625076410000|2021-06-30 18:06:50|7474.1|7471.3|7474.2|7471.4|7474.2|7471.4|7474.1|7471.3|3
1625076420000|2021-06-30 18:07:00|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7474.2|7471.4|71
1625076430000|2021-06-30 18:07:10|7474.7|7471.9|7474.1|7471.3|7474.7|7471.9|7473.2|7470.4|38
1625076440000|2021-06-30 18:07:20|7473.7|7470.9|7473.2|7470.4|7473.7|7470.9|7473.2|7470.4|5
1625076450000|2021-06-30 18:07:30|7473.7|7470.9|7474.7|7471.9|7475.1|7472.3|7473.7|7470.9|20
1625076460000|2021-06-30 18:07:40|7474.2|7471.4|7474.1|7471.3|7474.2|7471.4|7473.7|7470.9|3
1625076470000|2021-06-30 18:07:50|7474.2|7471.4|7474.1|7471.3|7475.1|7472.3|7473.7|7470.9|11
1625076480000|2021-06-30 18:08:00|7473.2|7470.4|7472.1|7469.3|7473.7|7470.9|7472.1|7469.3|54
1625076490000|2021-06-30 18:08:10|7472.2|7469.4|7472.1|7469.3|7472.7|7469.9|7472.1|7469.3|5
1625076500000|2021-06-30 18:08:20|7471.7|7468.9|7471.1|7468.3|7472.2|7469.4|7470.6|7467.8|15
1625076510000|2021-06-30 18:08:30|7470.2|7467.4|7470.1|7467.3|7471.1|7468.3|7470.1|7467.3|9
1625076520000|2021-06-30 18:08:40|||||||||9
1625076530000|2021-06-30 18:08:50|7469.7|7466.9|7469.2|7466.4|7470.1|7467.3|7469.2|7466.4|19
1625076540000|2021-06-30 18:09:00|7469.1|7466.3|7465.1|7462.3|7469.1|7466.3|7464.2|7461.4|131
1625076550000|2021-06-30 18:09:10|7464.7|7461.9|7466.1|7463.3|7466.1|7463.3|7464.7|7461.9|30
1625076560000|2021-06-30 18:09:20|7465.2|7462.4|7465.2|7462.4|7465.7|7462.9|7465.1|7462.3|21
1625076570000|2021-06-30 18:09:30|7465.1|7462.3|7464.2|7461.4|7465.1|7462.3|7464.2|7461.4|32
1625076580000|2021-06-30 18:09:40|7463.2|7460.4|7464.1|7461.3|7465.1|7462.3|7463.1|7460.3|75
1625076590000|2021-06-30 18:09:50|||||||||8
1625076600000|2021-06-30 18:10:00|7463.2|7460.4|7463.6|7460.8|7464.1|7461.3|7462.6|7459.8|56
1625076610000|2021-06-30 18:10:10|7464.1|7461.3|7465.2|7462.4|7466|7463.2|7463.6|7460.8|186
1625076620000|2021-06-30 18:10:20|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7464.1|7461.3|87
1625076630000|2021-06-30 18:10:30|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7464.1|7461.3|27
1625076640000|2021-06-30 18:10:40|7464.2|7461.4|7461.2|7458.4|7464.2|7461.4|7461.2|7458.4|33
1625076650000|2021-06-30 18:10:50|7462.1|7459.3|7461.6|7458.8|7463.1|7460.3|7461.6|7458.8|25
1625076660000|2021-06-30 18:11:00|7462.1|7459.3|7461.7|7458.9|7462.6|7459.8|7461.2|7458.4|27
1625076670000|2021-06-30 18:11:10|7462.1|7459.3|7461.2|7458.4|7462.1|7459.3|7461.1|7458.3|25
1625076680000|2021-06-30 18:11:20|7461.1|7458.3|7461.1|7458.3|7462.1|7459.3|7461.1|7458.3|31
1625076690000|2021-06-30 18:11:30|7461.2|7458.4|7462.1|7459.3|7462.6|7459.8|7461.1|7458.3|77
1625076700000|2021-06-30 18:11:40|7460.2|7457.4|7461.1|7458.3|7461.1|7458.3|7460.2|7457.4|81
1625076710000|2021-06-30 18:11:50|7462|7459.2|7460.1|7457.3|7462.6|7459.8|7460.1|7457.3|103
1625076720000|2021-06-30 18:12:00|7460.2|7457.4|7461.2|7458.4|7462.1|7459.3|7460.1|7457.3|68
1625076730000|2021-06-30 18:12:10|7461.7|7458.9|7461.6|7458.8|7461.7|7458.9|7461.1|7458.3|12
1625076740000|2021-06-30 18:12:20|7462.1|7459.3|7460.1|7457.3|7462.1|7459.3|7459.1|7456.3|20
1625076750000|2021-06-30 18:12:30|7460.2|7457.4|7464.6|7461.8|7464.6|7461.8|7460.1|7457.3|22
1625076760000|2021-06-30 18:12:40|7465.1|7462.3|7466.1|7463.3|7467.6|7464.8|7465.1|7462.3|16
1625076770000|2021-06-30 18:12:50|7466.6|7463.8|7465.6|7462.8|7466.6|7463.8|7464.2|7461.4|61
1625076780000|2021-06-30 18:13:00|7466.1|7463.3|7468.1|7465.3|7468.1|7465.3|7466.1|7463.3|46
1625076790000|2021-06-30 18:13:10|7467.6|7464.8|7467.1|7464.3|7468.1|7465.3|7467.1|7464.3|9
1625076800000|2021-06-30 18:13:20|7466.1|7463.3|7464.7|7461.9|7466.1|7463.3|7464.7|7461.9|56
1625076810000|2021-06-30 18:13:30|7464.2|7461.4|7466.7|7463.9|7467.1|7464.3|7464.2|7461.4|27
1625076820000|2021-06-30 18:13:40|7466.6|7463.8|7468.1|7465.3|7468.1|7465.3|7466.6|7463.8|19
1625076830000|2021-06-30 18:13:50|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7466.6|7463.8|33
1625076840000|2021-06-30 18:14:00|7467.7|7464.9|7470.6|7467.8|7471.1|7468.3|7467.7|7464.9|29
1625076850000|2021-06-30 18:14:10|7470.1|7467.3|7470.1|7467.3|7471.1|7468.3|7470.1|7467.3|14
1625076860000|2021-06-30 18:14:20|7470.6|7467.8|7469.1|7466.3|7471.1|7468.3|7468.1|7465.3|72
1625076870000|2021-06-30 18:14:30|7469.2|7466.4|7469.1|7466.3|7470.6|7467.8|7469.1|7466.3|24
1625076880000|2021-06-30 18:14:40|7469.6|7466.8|7469.1|7466.3|7471.1|7468.3|7469.1|7466.3|40
1625076890000|2021-06-30 18:14:50|7469.2|7466.4|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|31
1625076900000|2021-06-30 18:15:00|7471.1|7468.3|7469.6|7466.8|7471.1|7468.3|7469.1|7466.3|67
1625076910000|2021-06-30 18:15:10|7470.1|7467.3|7470.6|7467.8|7471.1|7468.3|7470.1|7467.3|28
1625076920000|2021-06-30 18:15:20|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7469.1|7466.3|35
1625076930000|2021-06-30 18:15:30|7469.1|7466.3|7468.1|7465.3|7470.1|7467.3|7467.6|7464.8|25
1625076940000|2021-06-30 18:15:40|7468.2|7465.4|7468.6|7465.8|7469.1|7466.3|7468.2|7465.4|26
1625076950000|2021-06-30 18:15:50|7469.1|7466.3|7469.6|7466.8|7470.1|7467.3|7468.6|7465.8|4
1625076960000|2021-06-30 18:16:00|7469.1|7466.3|7471.1|7468.3|7471.1|7468.3|7469.1|7466.3|9
1625076970000|2021-06-30 18:16:10|7470.2|7467.4|7471.1|7468.3|7471.1|7468.3|7470.2|7467.4|14
1625076980000|2021-06-30 18:16:20|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7471.1|7468.3|31
1625076990000|2021-06-30 18:16:30|7471.7|7468.9|7471.1|7468.3|7472.1|7469.3|7471.1|7468.3|61
1625077000000|2021-06-30 18:16:40|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7471.2|7468.4|24
1625077010000|2021-06-30 18:16:50|7471.7|7468.9|7471.1|7468.3|7472.1|7469.3|7471.1|7468.3|4
1625077020000|2021-06-30 18:17:00|||||||||11
1625077030000|2021-06-30 18:17:10|7470.7|7467.9|7471.1|7468.3|7471.1|7468.3|7470.7|7467.9|2
1625077040000|2021-06-30 18:17:20|7470.2|7467.4|7468.7|7465.9|7470.2|7467.4|7468.7|7465.9|27
1625077050000|2021-06-30 18:17:30|7468.2|7465.4|7467.2|7464.4|7469.1|7466.3|7466.7|7463.9|41
1625077060000|2021-06-30 18:17:40|7467.1|7464.3|7465.2|7462.4|7467.1|7464.3|7465.2|7462.4|29
1625077070000|2021-06-30 18:17:50|7465.1|7462.3|7464.1|7461.3|7465.1|7462.3|7463.6|7460.8|7
1625077080000|2021-06-30 18:18:00|7463.7|7460.9|7464.7|7461.9|7464.7|7461.9|7463.1|7460.3|36
1625077090000|2021-06-30 18:18:10|7465.1|7462.3|7465.2|7462.4|7465.7|7462.9|7464.7|7461.9|13
1625077100000|2021-06-30 18:18:20|7464.7|7461.9|7464.7|7461.9|7465.1|7462.3|7464.7|7461.9|1
1625077110000|2021-06-30 18:18:30|7465.1|7462.3|7464.7|7461.9|7465.1|7462.3|7464.7|7461.9|4
1625077120000|2021-06-30 18:18:40|7465.1|7462.3|7463.2|7460.4|7465.1|7462.3|7463.1|7460.3|16
1625077130000|2021-06-30 18:18:50|7463.6|7460.8|7463.1|7460.3|7464.1|7461.3|7463.1|7460.3|37
1625077140000|2021-06-30 18:19:00|7462.7|7459.9|7463.2|7460.4|7465.2|7462.4|7462.7|7459.9|68
1625077150000|2021-06-30 18:19:10|7463.1|7460.3|7463.6|7460.8|7463.6|7460.8|7463.1|7460.3|13
1625077160000|2021-06-30 18:19:20|7464.1|7461.3|7465.1|7462.3|7465.1|7462.3|7463.2|7460.4|25
1625077170000|2021-06-30 18:19:30|7464.2|7461.4|7464.1|7461.3|7464.2|7461.4|7463.2|7460.4|43
1625077180000|2021-06-30 18:19:40|7463.7|7460.9|7463.1|7460.3|7464.1|7461.3|7462.2|7459.4|26
1625077190000|2021-06-30 18:19:50|7462.7|7459.9|7462.7|7459.9|7463.1|7460.3|7462.6|7459.8|35
1625077200000|2021-06-30 18:20:00|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7462.7|7459.9|14
1625077210000|2021-06-30 18:20:10|7462.7|7459.9|7464.6|7461.8|7465.1|7462.3|7462.1|7459.3|105
1625077220000|2021-06-30 18:20:20|7464.1|7461.3|7463.1|7460.3|7464.1|7461.3|7462.6|7459.8|41
1625077230000|2021-06-30 18:20:30|7462.6|7459.8|7463.1|7460.3|7463.1|7460.3|7462.6|7459.8|9
1625077240000|2021-06-30 18:20:40|7462.6|7459.8|7462.1|7459.3|7462.6|7459.8|7462.1|7459.3|13
1625077250000|2021-06-30 18:20:50|7461.6|7458.8|7461.6|7458.8|7462.1|7459.3|7460.1|7457.3|41
1625077260000|2021-06-30 18:21:00|7462.1|7459.3|7461.6|7458.8|7462.1|7459.3|7461.6|7458.8|8
1625077270000|2021-06-30 18:21:10|7462.1|7459.3|7466.1|7463.3|7466.1|7463.3|7461.6|7458.8|91
1625077280000|2021-06-30 18:21:20|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|30
1625077290000|2021-06-30 18:21:30|7465.1|7462.3|7465.1|7462.3|7466.1|7463.3|7464.1|7461.3|19
1625077300000|2021-06-30 18:21:40|7464.6|7461.8|7462.6|7459.8|7465.1|7462.3|7462.6|7459.8|68
1625077310000|2021-06-30 18:21:50|7463.1|7460.3|7462.6|7459.8|7464.1|7461.3|7462.1|7459.3|65
1625077320000|2021-06-30 18:22:00|7463.1|7460.3|7463.6|7460.8|7463.6|7460.8|7463.1|7460.3|19
1625077330000|2021-06-30 18:22:10|7464.1|7461.3|7463.1|7460.3|7464.1|7461.3|7462.6|7459.8|18
1625077340000|2021-06-30 18:22:20|7462.6|7459.8|7464.1|7461.3|7464.6|7461.8|7462.6|7459.8|63
1625077350000|2021-06-30 18:22:30|7463.1|7460.3|7464.1|7461.3|7465.1|7462.3|7463.1|7460.3|17
1625077360000|2021-06-30 18:22:40|7465.1|7462.3|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|21
1625077370000|2021-06-30 18:22:50|7466.2|7463.4|7468.1|7465.3|7468.1|7465.3|7466.2|7463.4|23
1625077380000|2021-06-30 18:23:00|7468.6|7465.8|7470.6|7467.8|7471.1|7468.3|7468.1|7465.3|51
1625077390000|2021-06-30 18:23:10|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7470.1|7467.3|15
1625077400000|2021-06-30 18:23:20|7470.1|7467.3|7470.6|7467.8|7471.1|7468.3|7470.1|7467.3|28
1625077410000|2021-06-30 18:23:30|7471.1|7468.3|7472.1|7469.3|7473.1|7470.3|7471.1|7468.3|66
1625077420000|2021-06-30 18:23:40|7472.2|7469.4|7470.2|7467.4|7472.6|7469.8|7470.2|7467.4|35
1625077430000|2021-06-30 18:23:50|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.6|7466.8|9
1625077440000|2021-06-30 18:24:00|7469.2|7466.4|7470.1|7467.3|7471.1|7468.3|7469.2|7466.4|24
1625077450000|2021-06-30 18:24:10|7470.6|7467.8|7471.6|7468.8|7472.1|7469.3|7470.6|7467.8|17
1625077460000|2021-06-30 18:24:20|7471.2|7468.4|7472.1|7469.3|7472.6|7469.8|7471.1|7468.3|24
1625077470000|2021-06-30 18:24:30|7471.6|7468.8|7469.6|7466.8|7471.6|7468.8|7469.1|7466.3|12
1625077480000|2021-06-30 18:24:40|7469.2|7466.4|7467.6|7464.8|7469.2|7466.4|7467.6|7464.8|33
1625077490000|2021-06-30 18:24:50|7467.1|7464.3|7466.1|7463.3|7467.1|7464.3|7466.1|7463.3|26
1625077500000|2021-06-30 18:25:00|7467.1|7464.3|7466.6|7463.8|7470.2|7464.8|7465.1|7460.1|251
1625077510000|2021-06-30 18:25:10|7467.1|7464.3|7465.6|7462.8|7468.1|7465.3|7465.6|7462.8|36
1625077520000|2021-06-30 18:25:20|7465.7|7461.7|7462.1|7459.3|7465.7|7461.7|7460.2|7457.4|178
1625077530000|2021-06-30 18:25:30|7462.6|7459.8|7462.1|7459.3|7463.1|7460.3|7462.1|7459.3|22
1625077540000|2021-06-30 18:25:40|7461.6|7458.8|7460.1|7457.3|7461.6|7458.8|7460.1|7457.3|54
1625077550000|2021-06-30 18:25:50|7459.7|7456.9|7462.6|7459.8|7463.1|7460.3|7459.1|7456.3|100
1625077560000|2021-06-30 18:26:00|7462.1|7459.3|7463.1|7460.3|7463.1|7460.3|7462.1|7459.3|33
1625077570000|2021-06-30 18:26:10|||||||||32
1625077580000|2021-06-30 18:26:20|7462.6|7459.8|7463.1|7460.3|7463.1|7460.3|7462.6|7459.8|58
1625077590000|2021-06-30 18:26:30|7462.6|7459.8|7465.1|7462.3|7465.1|7462.3|7462.6|7459.8|134
1625077600000|2021-06-30 18:26:40|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7464.1|7461.3|30
1625077610000|2021-06-30 18:26:50|7464.6|7461.8|7465.1|7462.3|7465.6|7462.8|7463.6|7460.8|83
1625077620000|2021-06-30 18:27:00|7466|7463.2|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|69
1625077630000|2021-06-30 18:27:10|7464.1|7461.3|7462.1|7459.3|7464.1|7461.3|7461.6|7458.8|163
1625077640000|2021-06-30 18:27:20|7461.6|7458.8|7463.1|7460.3|7463.1|7460.3|7460.6|7457.8|343
1625077650000|2021-06-30 18:27:30|7462.2|7459.4|7465.1|7462.3|7465.6|7462.8|7462.1|7459.3|76
1625077660000|2021-06-30 18:27:40|7464.6|7461.8|7474.9|7472.1|7475|7472.2|7464.6|7461.8|2992
1625077670000|2021-06-30 18:27:50|7474|7471.2|7471|7468.2|7474.9|7472.1|7470.5|7467.7|1074
1625077680000|2021-06-30 18:28:00|7471.9|7469.1|7470|7467.2|7475.9|7473.1|7469|7466.2|748
1625077690000|2021-06-30 18:28:10|7469.5|7466.7|7463.9|7461.1|7470|7467.2|7462.9|7460.1|1138
1625077700000|2021-06-30 18:28:20|7463.4|7460.6|7461.9|7459.1|7463.9|7461.1|7460.9|7458.1|335
1625077710000|2021-06-30 18:28:30|7461.4|7458.6|7459.9|7457.1|7461.4|7458.6|7456.9|7454.1|573
1625077720000|2021-06-30 18:28:40|7459.4|7456.6|7456.4|7453.6|7459.9|7457.1|7455.9|7453.1|313
1625077730000|2021-06-30 18:28:50|7456.9|7454.1|7454.9|7452.1|7456.9|7454.1|7454.4|7451.6|541
1625077740000|2021-06-30 18:29:00|7454.4|7451.6|7458.9|7456.1|7459.9|7457.1|7452.9|7450.1|995
1625077750000|2021-06-30 18:29:10|7458.4|7455.6|7456.9|7454.1|7458.9|7456.1|7456.9|7454.1|163
1625077760000|2021-06-30 18:29:20|7456.8|7454|7456.9|7454.1|7457.9|7455.1|7455.9|7453.1|219
1625077770000|2021-06-30 18:29:30|7456.8|7454|7453.8|7451|7456.8|7454|7452.9|7450.1|523
1625077780000|2021-06-30 18:29:40|7452.9|7450.1|7455.8|7453|7455.8|7453|7452.9|7450.1|1119
1625077790000|2021-06-30 18:29:50|7455.3|7452.5|7456.8|7454|7456.8|7454|7452.8|7450|403
1625077800000|2021-06-30 18:30:00|7457.8|7455|7454.8|7452|7458.8|7456|7454.4|7451.6|824
1625077810000|2021-06-30 18:30:10|7453.9|7451.1|7454.3|7451.5|7454.9|7452.1|7452.9|7450.1|126
1625077820000|2021-06-30 18:30:20|7454.8|7452|7454.9|7452.1|7455.3|7452.5|7453.9|7451.1|249
1625077830000|2021-06-30 18:30:30|7455.8|7453|7454.4|7451.6|7455.9|7453.1|7452.9|7450.1|134
1625077840000|2021-06-30 18:30:40|7454.8|7452|7456.9|7454.1|7457.9|7455.1|7454.4|7451.6|168
1625077850000|2021-06-30 18:30:50|7457.3|7454.5|7457.9|7455.1|7458.9|7456.1|7456.9|7454.1|68
1625077860000|2021-06-30 18:31:00|7456.9|7454.1|7458.9|7456.1|7458.9|7456.1|7456.9|7454.1|63
1625077870000|2021-06-30 18:31:10|7457.9|7455.1|7458.9|7456.1|7459.9|7457.1|7457.9|7455.1|37
1625077880000|2021-06-30 18:31:20|7458.8|7456|7458.8|7456|7458.8|7456|7457.9|7455.1|82
1625077890000|2021-06-30 18:31:30|7458.4|7455.6|7461.4|7458.6|7461.9|7459.1|7457.9|7455.1|224
1625077900000|2021-06-30 18:31:40|7460.9|7458.1|7462.9|7460.1|7462.9|7460.1|7460.9|7458.1|132
1625077910000|2021-06-30 18:31:50|7462.8|7460|7460.9|7458.1|7462.8|7460|7460.9|7458.1|33
1625077920000|2021-06-30 18:32:00|7461.8|7459|7462.8|7460|7463.8|7461|7461.8|7459|822
1625077930000|2021-06-30 18:32:10|7463.8|7461|7463.8|7461|7464.8|7462|7462.9|7460.1|353
1625077940000|2021-06-30 18:32:20|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.8|7461|11
1625077950000|2021-06-30 18:32:30|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|148
1625077960000|2021-06-30 18:32:40|7463.3|7460.5|7463.8|7461|7463.8|7461|7462.8|7460|40
1625077970000|2021-06-30 18:32:50|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7462.3|7459.5|234
1625077980000|2021-06-30 18:33:00|7461.8|7459|7461.4|7458.6|7461.8|7459|7461.4|7458.6|298
1625077990000|2021-06-30 18:33:10|7461.3|7458.5|7462.3|7459.5|7462.3|7459.5|7461.3|7458.5|8
1625078000000|2021-06-30 18:33:20|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|61
1625078010000|2021-06-30 18:33:30|7461.9|7459.1|7461.9|7459.1|7462.3|7459.5|7460.9|7458.1|212
1625078020000|2021-06-30 18:33:40|7460.9|7458.1|7462.4|7459.6|7462.8|7460|7460.9|7458.1|108
1625078030000|2021-06-30 18:33:50|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.8|7459|5
1625078040000|2021-06-30 18:34:00|7462.3|7459.5|7464.3|7461.5|7464.3|7461.5|7461.9|7459.1|349
1625078050000|2021-06-30 18:34:10|7463.8|7461|7464.8|7462|7464.8|7462|7463.3|7460.5|21
1625078060000|2021-06-30 18:34:20|7463.8|7461|7463.3|7460.5|7463.8|7461|7463.3|7460.5|85
1625078070000|2021-06-30 18:34:30|7462.9|7460.1|7462.8|7460|7463.8|7461|7462.8|7460|55
1625078080000|2021-06-30 18:34:40|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|23
1625078090000|2021-06-30 18:34:50|7464.8|7462|7463.8|7461|7464.8|7462|7463.8|7461|70
1625078100000|2021-06-30 18:35:00|7464.3|7461.5|7462.4|7459.6|7464.3|7461.5|7462.4|7459.6|44
1625078110000|2021-06-30 18:35:10|7461.9|7459.1|7463.3|7460.5|7464.4|7461.1|7461.4|7458.6|169
1625078120000|2021-06-30 18:35:20|7462.8|7460|7463.3|7460.5|7464.8|7462|7462.8|7460|250
1625078130000|2021-06-30 18:35:30|||||||||1
1625078140000|2021-06-30 18:35:40|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|4
1625078150000|2021-06-30 18:35:50|7461.8|7459|7463.3|7460.5|7463.8|7461|7461.8|7459|17
1625078160000|2021-06-30 18:36:00|7463.8|7461|7464.8|7462|7464.8|7462|7462.8|7460|104
1625078170000|2021-06-30 18:36:10|7464.3|7461.5|7464.3|7461.5|7464.8|7462|7464.3|7461.5|9
1625078180000|2021-06-30 18:36:20|7464.8|7462|7462.8|7460|7464.8|7462|7462.4|7459.6|136
1625078190000|2021-06-30 18:36:30|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|4
1625078200000|2021-06-30 18:36:40|7463.8|7461|7462.8|7460|7463.8|7461|7461.8|7459|25
1625078210000|2021-06-30 18:36:50|7463.3|7460.5|7463.3|7460.5|7463.8|7461|7463.3|7460.5|14
1625078220000|2021-06-30 18:37:00|7463.8|7461|7463.8|7461|7463.8|7461|7462.8|7460|216
1625078230000|2021-06-30 18:37:10|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7462.8|7460|2
1625078240000|2021-06-30 18:37:20|7463.3|7460.5|7463.3|7460.5|7463.8|7461|7462.8|7460|10
1625078250000|2021-06-30 18:37:30|7462.8|7460|7461.8|7459|7462.8|7460|7461.3|7458.5|6
1625078260000|2021-06-30 18:37:40|7461.3|7458.5|7461.8|7459|7462.3|7459.5|7461.3|7458.5|8
1625078270000|2021-06-30 18:37:50|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|6
1625078280000|2021-06-30 18:38:00|7462.8|7460|7462.3|7459.5|7462.8|7460|7461.8|7459|10
1625078290000|2021-06-30 18:38:10|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|3
1625078300000|2021-06-30 18:38:20|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|9
1625078310000|2021-06-30 18:38:30|7463.8|7461|7463.3|7460.5|7464.8|7462|7462.8|7460|28
1625078320000|2021-06-30 18:38:40|7463.8|7461|7462.8|7460|7463.8|7461|7462.8|7460|8
1625078330000|2021-06-30 18:38:50|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7462.8|7460|27
1625078340000|2021-06-30 18:39:00|7463.3|7460.5|7463.8|7461|7464.3|7461.5|7462.8|7460|44
1625078350000|2021-06-30 18:39:10|7463.3|7460.5|7463.3|7460.5|7463.8|7461|7462.8|7460|22
1625078360000|2021-06-30 18:39:20|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1625078370000|2021-06-30 18:39:30|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|5
1625078380000|2021-06-30 18:39:40|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|11
1625078390000|2021-06-30 18:39:50|7464.3|7461.5|7464.8|7462|7464.8|7462|7464.3|7461.5|8
1625078400000|2021-06-30 18:40:00|7465.3|7462.5|7464.3|7461.5|7465.3|7462.5|7463.8|7461|27
1625078410000|2021-06-30 18:40:10|7463.8|7461|7463.3|7460.5|7463.8|7461|7462.8|7460|192
1625078420000|2021-06-30 18:40:20|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1625078440000|2021-06-30 18:40:40|7463.8|7461|7462.8|7460|7463.8|7461|7462.8|7460|14
1625078450000|2021-06-30 18:40:50|7463.8|7461|7462.8|7460|7463.8|7461|7462.8|7460|8
1625078460000|2021-06-30 18:41:00|7463.8|7461|7464.8|7462|7465.8|7463|7463.8|7461|291
1625078470000|2021-06-30 18:41:10|||||||||30
1625078480000|2021-06-30 18:41:20|7465.8|7463|7464.3|7461.5|7465.8|7463|7463.8|7461|33
1625078490000|2021-06-30 18:41:30|7463.8|7461|7464.8|7462|7464.8|7462|7463.8|7461|2
1625078500000|2021-06-30 18:41:40|7464.3|7461.5|7464.8|7462|7464.8|7462|7464.3|7461.5|27
1625078510000|2021-06-30 18:41:50|7464.7|7461.9|7464.3|7461.5|7464.7|7461.9|7464.3|7461.5|4
1625078520000|2021-06-30 18:42:00|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|0
1625078530000|2021-06-30 18:42:10|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.3|7462.5|52
1625078540000|2021-06-30 18:42:20|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|9
1625078550000|2021-06-30 18:42:30|||||||||1
1625078560000|2021-06-30 18:42:40|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|12
1625078570000|2021-06-30 18:42:50|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|0
1625078580000|2021-06-30 18:43:00|||||||||14
1625078590000|2021-06-30 18:43:10|||||||||1
1625078600000|2021-06-30 18:43:20|7466.3|7463.5|7466.3|7463.5|7466.8|7464|7466.3|7463.5|7
1625078610000|2021-06-30 18:43:30|7465.8|7463|7465.8|7463|7466.8|7464|7465.3|7462.5|20
1625078620000|2021-06-30 18:43:40|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|56
1625078630000|2021-06-30 18:43:50|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|4
1625078640000|2021-06-30 18:44:00|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7464.8|7462|6
1625078650000|2021-06-30 18:44:10|||||||||1
1625078670000|2021-06-30 18:44:30|7464.8|7462|7464.8|7462|7465.3|7462.5|7464.8|7462|2
1625078680000|2021-06-30 18:44:40|7463.8|7461|7464.8|7462|7464.8|7462|7463.8|7461|16
1625078690000|2021-06-30 18:44:50|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7464.8|7462|7
1625078700000|2021-06-30 18:45:00|7464.8|7462|7464.8|7462|7465.3|7462.5|7464.8|7462|21
1625078710000|2021-06-30 18:45:10|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|20
1625078720000|2021-06-30 18:45:20|||||||||16
1625078730000|2021-06-30 18:45:30|7465.3|7462.5|7463.8|7461|7465.3|7462.5|7463.3|7460.5|34
1625078740000|2021-06-30 18:45:40|||||||||1
1625078750000|2021-06-30 18:45:50|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7463.8|7461|4
1625078760000|2021-06-30 18:46:00|7464.8|7462|7464.3|7461.5|7464.8|7462|7463.8|7461|7
1625078770000|2021-06-30 18:46:10|7463.8|7461|7463.8|7461|7464.8|7462|7463.8|7461|9
1625078780000|2021-06-30 18:46:20|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.8|7461|1
1625078800000|2021-06-30 18:46:40|||||||||2
1625078810000|2021-06-30 18:46:50|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.8|7461|5
1625078820000|2021-06-30 18:47:00|7464.3|7461.5|7464.3|7461.5|7464.8|7462|7463.8|7461|126
1625078830000|2021-06-30 18:47:10|7463.8|7461|7464.3|7461.5|7464.8|7462|7463.8|7461|71
1625078840000|2021-06-30 18:47:20|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|0
1625078850000|2021-06-30 18:47:30|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|13
1625078890000|2021-06-30 18:48:10|7463.8|7461|7463.8|7461|7464.3|7461.5|7463.8|7461|7
1625078910000|2021-06-30 18:48:30|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|3
1625078920000|2021-06-30 18:48:40|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|1
1625078930000|2021-06-30 18:48:50|||||||||1
1625078940000|2021-06-30 18:49:00|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|5
1625078950000|2021-06-30 18:49:10|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|16
1625078960000|2021-06-30 18:49:20|7462.8|7460|7462.8|7460|7462.8|7460|7462.3|7459.5|76
1625078970000|2021-06-30 18:49:30|7462.3|7459.5|7462.3|7459.5|7462.8|7460|7462.3|7459.5|15
1625078980000|2021-06-30 18:49:40|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1625078990000|2021-06-30 18:49:50|7463.3|7460.5|7461.3|7458.5|7463.3|7460.5|7459.8|7457|83
1625079000000|2021-06-30 18:50:00|7461.8|7459|7461.3|7458.5|7461.8|7459|7461.3|7458.5|39
1625079010000|2021-06-30 18:50:10|7461.8|7459|7461.3|7458.5|7461.8|7459|7461.3|7458.5|5
1625079020000|2021-06-30 18:50:20|7461.8|7459|7460.8|7458|7461.8|7459|7460.8|7458|11
1625079030000|2021-06-30 18:50:30|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|17
1625079040000|2021-06-30 18:50:40|7461.7|7458.9|7460.3|7457.5|7461.7|7458.9|7459.8|7457|22
1625079050000|2021-06-30 18:50:50|7460.8|7458|7460.3|7457.5|7460.8|7458|7460.3|7457.5|8
1625079060000|2021-06-30 18:51:00|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|0
1625079070000|2021-06-30 18:51:10|7461.8|7459|7462.8|7460|7462.8|7460|7461.8|7459|17
1625079080000|2021-06-30 18:51:20|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|7
1625079090000|2021-06-30 18:51:30|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|3
1625079100000|2021-06-30 18:51:40|7462.2|7459.4|7462.3|7459.5|7462.3|7459.5|7462.2|7459.4|1
1625079110000|2021-06-30 18:51:50|7462.8|7460|7462.8|7460|7463.8|7461|7462.8|7460|27
1625079120000|2021-06-30 18:52:00|||||||||1
1625079140000|2021-06-30 18:52:20|7460.9|7458.1|7460.8|7458|7460.9|7458.1|7460.8|7458|43
1625079150000|2021-06-30 18:52:30|||||||||44
1625079160000|2021-06-30 18:52:40|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|13
1625079180000|2021-06-30 18:53:00|7460.8|7458|7460.3|7457.5|7460.8|7458|7460.3|7457.5|3
1625079190000|2021-06-30 18:53:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|0
1625079200000|2021-06-30 18:53:20|||||||||8
1625079210000|2021-06-30 18:53:30|||||||||64
1625079220000|2021-06-30 18:53:40|||||||||11
1625079230000|2021-06-30 18:53:50|||||||||4
1625079240000|2021-06-30 18:54:00|7462.2|7459.4|7462.3|7459.5|7462.8|7460|7462.2|7459.4|12
1625079250000|2021-06-30 18:54:10|||||||||2
1625079260000|2021-06-30 18:54:20|7462.8|7460|7462.8|7460|7462.8|7460|7462.3|7459.5|7
1625079270000|2021-06-30 18:54:30|||||||||1
1625079280000|2021-06-30 18:54:40|7463.3|7460.5|7463.8|7461|7464.8|7462|7463.3|7460.5|30
1625079290000|2021-06-30 18:54:50|7462.8|7460|7462.8|7460|7463.8|7461|7462.8|7460|42
1625079300000|2021-06-30 18:55:00|7463.3|7460.5|7463.8|7461|7463.8|7461|7463.3|7460.5|3
1625079330000|2021-06-30 18:55:30|7463.7|7460.9|7463.8|7461|7464.2|7461.4|7463.7|7460.9|3
1625079340000|2021-06-30 18:55:40|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|1
1625079350000|2021-06-30 18:55:50|||||||||7
1625079360000|2021-06-30 18:56:00|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|9
1625079370000|2021-06-30 18:56:10|7463.2|7460.4|7463.3|7460.5|7463.7|7460.9|7463.2|7460.4|3
1625079380000|2021-06-30 18:56:20|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7462.7|7459.9|0
1625079390000|2021-06-30 18:56:30|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7462.8|7460|0
1625079400000|2021-06-30 18:56:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1625079410000|2021-06-30 18:56:50|||||||||1
1625079420000|2021-06-30 18:57:00|||||||||16
1625079430000|2021-06-30 18:57:10|7462.7|7459.9|7462.8|7460|7462.8|7460|7462.7|7459.9|9
1625079440000|2021-06-30 18:57:20|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|1
1625079450000|2021-06-30 18:57:30|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|4
1625079460000|2021-06-30 18:57:40|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7462.8|7460|6
1625079470000|2021-06-30 18:57:50|7463.2|7460.4|7463.3|7460.5|7463.7|7460.9|7462.8|7460|2
1625079480000|2021-06-30 18:58:00|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|20
1625079490000|2021-06-30 18:58:10|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|3
1625079500000|2021-06-30 18:58:20|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|5
1625079510000|2021-06-30 18:58:30|7463.8|7461|7464.7|7461.9|7464.7|7461.9|7463.8|7461|3
1625079520000|2021-06-30 18:58:40|||||||||2
1625079540000|2021-06-30 18:59:00|7464.8|7462|7464.2|7461.4|7465.2|7462.4|7463.7|7460.9|37
1625079550000|2021-06-30 18:59:10|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|8
1625079570000|2021-06-30 18:59:30|7464.3|7461.5|7463.7|7460.9|7464.3|7461.5|7463.2|7460.4|5
1625079580000|2021-06-30 18:59:40|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|40
1625079590000|2021-06-30 18:59:50|7461.8|7459|7461.8|7459|7462.3|7459.5|7461.8|7459|1
1625079600000|2021-06-30 19:00:00|7462.3|7459.5|7462.7|7459.9|7462.7|7459.9|7462.3|7459.5|9
1625079610000|2021-06-30 19:00:10|7462.8|7460|7462.7|7459.9|7462.8|7460|7462.7|7459.9|1
1625079630000|2021-06-30 19:00:30|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|5
1625079640000|2021-06-30 19:00:40|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|18
1625079650000|2021-06-30 19:00:50|7463.3|7460.5|7463.7|7460.9|7464.2|7461.4|7463.3|7460.5|6
1625079660000|2021-06-30 19:01:00|7464.2|7461.4|7463.8|7461|7464.3|7461.5|7463.7|7460.9|1
1625079670000|2021-06-30 19:01:10|7463.7|7460.9|7462.3|7459.5|7463.7|7460.9|7462.3|7459.5|68
1625079680000|2021-06-30 19:01:20|7461.8|7459|7461.8|7459|7462.2|7459.4|7461.7|7458.9|2
1625079690000|2021-06-30 19:01:30|7462.3|7459.5|7463.2|7460.4|7463.2|7460.4|7462.3|7459.5|2
1625079700000|2021-06-30 19:01:40|7462.8|7460|7462.8|7460|7462.8|7460|7462.7|7459.9|1
1625079710000|2021-06-30 19:01:50|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|8
1625079720000|2021-06-30 19:02:00|||||||||3
1625079730000|2021-06-30 19:02:10|7462.2|7459.4|7462.3|7459.5|7462.3|7459.5|7461.8|7459|2
1625079740000|2021-06-30 19:02:20|7461.8|7459|7461.3|7458.5|7462.2|7459.4|7461.3|7458.5|14
1625079750000|2021-06-30 19:02:30|7461.7|7458.9|7461.3|7458.5|7461.8|7459|7461.3|7458.5|6
1625079760000|2021-06-30 19:02:40|7461.7|7458.9|7461.3|7458.5|7461.7|7458.9|7461.3|7458.5|0
1625079780000|2021-06-30 19:03:00|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|0
1625079790000|2021-06-30 19:03:10|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7460.8|7458|6
1625079800000|2021-06-30 19:03:20|7461.7|7458.9|7461.3|7458.5|7461.7|7458.9|7461.3|7458.5|4
1625079810000|2021-06-30 19:03:30|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7459.8|7457|38
1625079820000|2021-06-30 19:03:40|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7460.8|7458|18
1625079830000|2021-06-30 19:03:50|7460.8|7458|7460.3|7457.5|7460.8|7458|7459.8|7457|45
1625079840000|2021-06-30 19:04:00|7460.7|7457.9|7460.8|7458|7460.8|7458|7460.3|7457.5|35
1625079850000|2021-06-30 19:04:10|7461.3|7458.5|7461.3|7458.5|7462.2|7459.4|7461.3|7458.5|59
1625079860000|2021-06-30 19:04:20|7461.7|7458.9|7460.8|7458|7461.7|7458.9|7460.8|7458|14
1625079870000|2021-06-30 19:04:30|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1625079880000|2021-06-30 19:04:40|7460.8|7458|7460.8|7458|7461.2|7458.4|7460.7|7457.9|41
1625079890000|2021-06-30 19:04:50|7461.8|7459|7462.3|7459.5|7462.3|7459.5|7461.8|7459|7
1625079900000|2021-06-30 19:05:00|7462.7|7459.9|7462.8|7460|7462.8|7460|7462.3|7459.5|25
1625079910000|2021-06-30 19:05:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|5
1625079920000|2021-06-30 19:05:20|||||||||1
1625079940000|2021-06-30 19:05:40|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|0
1625079950000|2021-06-30 19:05:50|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|1
1625079960000|2021-06-30 19:06:00|7462.7|7459.9|7462.8|7460|7463.3|7460.5|7462.7|7459.9|1
1625079980000|2021-06-30 19:06:20|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|2
1625079990000|2021-06-30 19:06:30|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|1
1625080000000|2021-06-30 19:06:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|1
1625080010000|2021-06-30 19:06:50|7462.3|7459.5|7462.2|7459.4|7462.3|7459.5|7461.8|7459|4
1625080020000|2021-06-30 19:07:00|7461.8|7459|7462.2|7459.4|7462.2|7459.4|7461.8|7459|3
1625080030000|2021-06-30 19:07:10|7462.3|7459.5|7462.2|7459.4|7462.3|7459.5|7461.7|7458.9|10
1625080040000|2021-06-30 19:07:20|7461.7|7458.9|7461.7|7458.9|7461.8|7459|7461.7|7458.9|1
1625080050000|2021-06-30 19:07:30|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|2
1625080060000|2021-06-30 19:07:40|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7460.8|7458|12
1625080090000|2021-06-30 19:08:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|2
1625080100000|2021-06-30 19:08:20|7460.7|7457.9|7460.7|7457.9|7460.8|7458|7460.3|7457.5|6
1625080110000|2021-06-30 19:08:30|7460.3|7457.5|7460.8|7458|7460.8|7458|7460.3|7457.5|1
1625080130000|2021-06-30 19:08:50|||||||||1
1625080140000|2021-06-30 19:09:00|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|1
1625080150000|2021-06-30 19:09:10|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|8
1625080160000|2021-06-30 19:09:20|||||||||1
1625080180000|2021-06-30 19:09:40|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1625080190000|2021-06-30 19:09:50|||||||||1
1625080200000|2021-06-30 19:10:00|7461.3|7458.5|7461.7|7458.9|7461.7|7458.9|7460.7|7457.9|9
1625080210000|2021-06-30 19:10:10|7460.8|7458|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|4
1625080220000|2021-06-30 19:10:20|7460.7|7457.9|7460.7|7457.9|7461.2|7458.4|7460.7|7457.9|1
1625080240000|2021-06-30 19:10:40|||||||||1
1625080260000|2021-06-30 19:11:00|7461.2|7458.4|7460.2|7457.4|7461.7|7458.9|7460.2|7457.4|15
1625080270000|2021-06-30 19:11:10|7459.7|7456.9|7460.7|7457.9|7460.7|7457.9|7459.7|7456.9|18
1625080280000|2021-06-30 19:11:20|7460.2|7457.4|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|5
1625080290000|2021-06-30 19:11:30|7460.2|7457.4|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|1
1625080310000|2021-06-30 19:11:50|7460.2|7457.4|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|10
1625080320000|2021-06-30 19:12:00|7460.8|7458|7462.2|7459.4|7462.2|7459.4|7460.8|7458|7
1625080330000|2021-06-30 19:12:10|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|6
1625080340000|2021-06-30 19:12:20|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|0
1625080350000|2021-06-30 19:12:30|7461.7|7458.9|7462.2|7459.4|7462.7|7459.9|7461.7|7458.9|4
1625080360000|2021-06-30 19:12:40|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|1
1625080370000|2021-06-30 19:12:50|||||||||1
1625080380000|2021-06-30 19:13:00|7461.7|7458.9|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|0
1625080390000|2021-06-30 19:13:10|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1625080410000|2021-06-30 19:13:30|||||||||9
1625080420000|2021-06-30 19:13:40|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|4
1625080430000|2021-06-30 19:13:50|||||||||4
1625080440000|2021-06-30 19:14:00|7461.7|7458.9|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|3
1625080450000|2021-06-30 19:14:10|||||||||1
1625080460000|2021-06-30 19:14:20|||||||||1
1625080470000|2021-06-30 19:14:30|||||||||2
1625080480000|2021-06-30 19:14:40|||||||||1
1625080490000|2021-06-30 19:14:50|||||||||3
1625080500000|2021-06-30 19:15:00|||||||||3
1625080510000|2021-06-30 19:15:10|7461.2|7458.4|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|67
1625080520000|2021-06-30 19:15:20|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|0
1625080530000|2021-06-30 19:15:30|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7
1625080540000|2021-06-30 19:15:40|||||||||3
1625080550000|2021-06-30 19:15:50|7461.2|7458.4|7461.7|7458.9|7461.7|7458.9|7461.2|7458.4|3
1625080580000|2021-06-30 19:16:20|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|7
1625080590000|2021-06-30 19:16:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|3
1625080600000|2021-06-30 19:16:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1625080650000|2021-06-30 19:17:30|||||||||8
1625080660000|2021-06-30 19:17:40|||||||||1
1625080670000|2021-06-30 19:17:50|||||||||1
1625080690000|2021-06-30 19:18:10|||||||||3
1625080700000|2021-06-30 19:18:20|||||||||1
1625080710000|2021-06-30 19:18:30|7461.8|7459|7461.7|7458.9|7461.8|7459|7461.7|7458.9|15
1625080720000|2021-06-30 19:18:40|7461.8|7459|7462.7|7459.9|7462.7|7459.9|7461.8|7459|28
1625080730000|2021-06-30 19:18:50|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7460.7|7457.9|29
1625080740000|2021-06-30 19:19:00|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|53
1625080750000|2021-06-30 19:19:10|7461.7|7458.9|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|1
1625080760000|2021-06-30 19:19:20|7459.7|7456.9|7460.7|7457.9|7460.7|7457.9|7459.7|7456.9|17
1625080770000|2021-06-30 19:19:30|7461.7|7458.9|7461.2|7458.4|7461.7|7458.9|7461.2|7458.4|11
1625080780000|2021-06-30 19:19:40|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|0
1625080790000|2021-06-30 19:19:50|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|2
1625080800000|2021-06-30 19:20:00|7460.7|7457.9|7461.7|7458.9|7461.7|7458.9|7460.7|7457.9|6
1625080820000|2021-06-30 19:20:20|7462.7|7459.9|7462.7|7459.9|7464.6|7461.8|7462.7|7459.9|53
1625080830000|2021-06-30 19:20:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1625080840000|2021-06-30 19:20:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1625080850000|2021-06-30 19:20:50|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7461.2|7458.4|14
1625080860000|2021-06-30 19:21:00|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|5
1625080870000|2021-06-30 19:21:10|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|3
1625080880000|2021-06-30 19:21:20|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1625080890000|2021-06-30 19:21:30|7461.7|7458.9|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|2
1625080910000|2021-06-30 19:21:50|||||||||1
1625080920000|2021-06-30 19:22:00|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|1
1625080930000|2021-06-30 19:22:10|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|8
1625080950000|2021-06-30 19:22:30|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|2
1625080960000|2021-06-30 19:22:40|||||||||2
1625080970000|2021-06-30 19:22:50|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|12
1625081000000|2021-06-30 19:23:20|7465.2|7462.4|7463.7|7460.9|7465.7|7462.9|7463.7|7460.9|41
1625081020000|2021-06-30 19:23:40|7462.7|7459.9|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|7
1625081030000|2021-06-30 19:23:50|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|0
1625081040000|2021-06-30 19:24:00|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|2
1625081070000|2021-06-30 19:24:30|||||||||3
1625081080000|2021-06-30 19:24:40|||||||||2
1625081090000|2021-06-30 19:24:50|||||||||1
1625081100000|2021-06-30 19:25:00|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|2
1625081110000|2021-06-30 19:25:10|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|2
1625081120000|2021-06-30 19:25:20|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|28
1625081130000|2021-06-30 19:25:30|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7463.7|7460.9|9
1625081140000|2021-06-30 19:25:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|4
1625081150000|2021-06-30 19:25:50|7463.6|7460.8|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|9
1625081160000|2021-06-30 19:26:00|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|4
1625081170000|2021-06-30 19:26:10|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7461.7|7458.9|13
1625081180000|2021-06-30 19:26:20|7462.7|7459.9|7461.7|7458.9|7463.2|7460.4|7461.7|7458.9|6
1625081190000|2021-06-30 19:26:30|||||||||1
1625081200000|2021-06-30 19:26:40|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|1
1625081210000|2021-06-30 19:26:50|7461.2|7458.4|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|18
1625081220000|2021-06-30 19:27:00|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|0
1625081230000|2021-06-30 19:27:10|7461.7|7458.9|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|29
1625081240000|2021-06-30 19:27:20|7461.7|7458.9|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|25
1625081250000|2021-06-30 19:27:30|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.2|7457.4|7
1625081270000|2021-06-30 19:27:50|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|0
1625081280000|2021-06-30 19:28:00|7460.7|7457.9|7460.7|7457.9|7461.2|7458.4|7460.7|7457.9|1
1625081290000|2021-06-30 19:28:10|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.7|7457.9|0
1625081300000|2021-06-30 19:28:20|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.7|7457.9|18
1625081310000|2021-06-30 19:28:30|7459.7|7456.9|7460.7|7457.9|7460.7|7457.9|7459.7|7456.9|9
1625081320000|2021-06-30 19:28:40|7459.7|7456.9|7460.2|7457.4|7460.2|7457.4|7459.7|7456.9|7
1625081330000|2021-06-30 19:28:50|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|4
1625081340000|2021-06-30 19:29:00|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.7|7457.9|1
1625081350000|2021-06-30 19:29:10|||||||||3
1625081360000|2021-06-30 19:29:20|||||||||1
1625081370000|2021-06-30 19:29:30|7461.2|7458.4|7460.7|7457.9|7461.7|7458.9|7460.2|7457.4|14
1625081380000|2021-06-30 19:29:40|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|3
1625081390000|2021-06-30 19:29:50|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|0
1625081400000|2021-06-30 19:30:00|7460.2|7457.4|7459.7|7456.9|7460.7|7457.9|7459.7|7456.9|15
1625081410000|2021-06-30 19:30:10|7460.2|7457.4|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|2
1625081420000|2021-06-30 19:30:20|7460.2|7457.4|7460.7|7457.9|7460.7|7457.9|7459.7|7456.9|2
1625081430000|2021-06-30 19:30:30|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.7|7457.9|1
1625081440000|2021-06-30 19:30:40|7461.2|7458.4|7461.1|7458.3|7461.2|7458.4|7461.1|7458.3|4
1625081450000|2021-06-30 19:30:50|||||||||2
1625081460000|2021-06-30 19:31:00|||||||||3
1625081470000|2021-06-30 19:31:10|7461.7|7458.9|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|3
1625081500000|2021-06-30 19:31:40|7460.6|7457.8|7460.7|7457.9|7460.7|7457.9|7460.6|7457.8|1
1625081520000|2021-06-30 19:32:00|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|11
1625081530000|2021-06-30 19:32:10|7460.7|7457.9|7460.2|7457.4|7460.7|7457.9|7459.7|7456.9|28
1625081540000|2021-06-30 19:32:20|7460.6|7457.8|7460.1|7457.3|7460.6|7457.8|7460.1|7457.3|0
1625081560000|2021-06-30 19:32:40|||||||||6
1625081570000|2021-06-30 19:32:50|||||||||8
1625081580000|2021-06-30 19:33:00|7459.7|7456.9|7460.6|7457.8|7460.6|7457.8|7459.7|7456.9|5
1625081590000|2021-06-30 19:33:10|7460.7|7457.9|7460.1|7457.3|7460.7|7457.9|7460.1|7457.3|6
1625081600000|2021-06-30 19:33:20|7459.7|7456.9|7460.1|7457.3|7460.1|7457.3|7459.7|7456.9|1
1625081610000|2021-06-30 19:33:30|7460.6|7457.8|7460.1|7457.3|7460.6|7457.8|7460.1|7457.3|2
1625081620000|2021-06-30 19:33:40|7460.6|7457.8|7460.1|7457.3|7460.6|7457.8|7459.7|7456.9|6
1625081630000|2021-06-30 19:33:50|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|40
1625081640000|2021-06-30 19:34:00|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|24
1625081650000|2021-06-30 19:34:10|7459.7|7456.9|7459.7|7456.9|7460.1|7457.3|7459.7|7456.9|4
1625081660000|2021-06-30 19:34:20|7460.6|7457.8|7460.2|7457.4|7460.6|7457.8|7460.2|7457.4|23
1625081680000|2021-06-30 19:34:40|7460.6|7457.8|7460.2|7457.4|7460.6|7457.8|7460.2|7457.4|3
1625081690000|2021-06-30 19:34:50|7460.6|7457.8|7460.2|7457.4|7460.6|7457.8|7459.7|7456.9|2
1625081700000|2021-06-30 19:35:00|||||||||2
1625081710000|2021-06-30 19:35:10|7459.7|7456.9|7459.6|7456.8|7459.7|7456.9|7459.6|7456.8|11
1625081720000|2021-06-30 19:35:20|||||||||9
1625081730000|2021-06-30 19:35:30|||||||||30
1625081740000|2021-06-30 19:35:40|7458.6|7455.8|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|50
1625081750000|2021-06-30 19:35:50|7459.7|7456.9|7459.7|7456.9|7460.1|7457.3|7459.6|7456.8|3
1625081760000|2021-06-30 19:36:00|7460.1|7457.3|7459.6|7456.8|7460.6|7457.8|7459.2|7456.4|19
1625081770000|2021-06-30 19:36:10|7459.2|7456.4|7459.6|7456.8|7459.6|7456.8|7458.7|7455.9|8
1625081780000|2021-06-30 19:36:20|7459.7|7456.9|7459.6|7456.8|7459.7|7456.9|7458.7|7455.9|4
1625081790000|2021-06-30 19:36:30|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1625081800000|2021-06-30 19:36:40|7460.1|7457.3|7459.7|7456.9|7460.1|7457.3|7458.7|7455.9|10
1625081810000|2021-06-30 19:36:50|7459.2|7456.4|7459.1|7456.3|7459.2|7456.4|7458.7|7455.9|4
1625081820000|2021-06-30 19:37:00|7459.7|7456.9|7459.6|7456.8|7459.7|7456.9|7459.2|7456.4|1
1625081830000|2021-06-30 19:37:10|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1625081840000|2021-06-30 19:37:20|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.7|7456.9|4
1625081860000|2021-06-30 19:37:40|7459.7|7456.9|7459.7|7456.9|7460.1|7457.3|7459.7|7456.9|0
1625081870000|2021-06-30 19:37:50|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|8
1625081880000|2021-06-30 19:38:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.7|7455.9|2
1625081890000|2021-06-30 19:38:10|7458.7|7455.9|7458.7|7455.9|7459.1|7456.3|7458.7|7455.9|14
1625081900000|2021-06-30 19:38:20|7458.2|7455.4|7458.6|7455.8|7458.6|7455.8|7457.7|7454.9|12
1625081910000|2021-06-30 19:38:30|7458.7|7455.9|7459.1|7456.3|7459.1|7456.3|7457.6|7454.8|24
1625081920000|2021-06-30 19:38:40|7457.7|7454.9|7458.1|7455.3|7458.1|7455.3|7457.7|7454.9|9
1625081930000|2021-06-30 19:38:50|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|6
1625081940000|2021-06-30 19:39:00|7458.2|7455.4|7458.6|7455.8|7458.6|7455.8|7457.7|7454.9|17
1625081950000|2021-06-30 19:39:10|7458.7|7455.9|7458.2|7455.4|7458.7|7455.9|7458.2|7455.4|13
1625081960000|2021-06-30 19:39:20|7457.7|7454.9|7458.1|7455.3|7458.1|7455.3|7457.7|7454.9|1
1625081970000|2021-06-30 19:39:30|7458.6|7455.8|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|2
1625081980000|2021-06-30 19:39:40|7458.2|7455.4|7458.2|7455.4|7458.7|7455.9|7458.2|7455.4|6
1625081990000|2021-06-30 19:39:50|||||||||18
1625082000000|2021-06-30 19:40:00|7458.1|7455.3|7458.2|7455.4|7458.2|7455.4|7458.1|7455.3|11
1625082010000|2021-06-30 19:40:10|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|0
1625082020000|2021-06-30 19:40:20|||||||||5
1625082030000|2021-06-30 19:40:30|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|1
1625082040000|2021-06-30 19:40:40|7458.7|7455.9|7459.6|7456.8|7459.6|7456.8|7458.7|7455.9|6
1625082050000|2021-06-30 19:40:50|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|9
1625082060000|2021-06-30 19:41:00|7458.2|7455.4|7458.1|7455.3|7458.7|7455.9|7458.1|7455.3|8
1625082070000|2021-06-30 19:41:10|7458.6|7455.8|7458.1|7455.3|7458.7|7455.9|7458.1|7455.3|5
1625082080000|2021-06-30 19:41:20|7457.7|7454.9|7458.1|7455.3|7458.1|7455.3|7457.7|7454.9|3
1625082090000|2021-06-30 19:41:30|7457.7|7454.9|7458.7|7455.9|7458.7|7455.9|7457.7|7454.9|1
1625082100000|2021-06-30 19:41:40|7458.6|7455.8|7458.2|7455.4|7458.6|7455.8|7457.7|7454.9|11
1625082110000|2021-06-30 19:41:50|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|0
1625082120000|2021-06-30 19:42:00|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|3
1625082130000|2021-06-30 19:42:10|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|0
1625082140000|2021-06-30 19:42:20|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7457.7|7454.9|2
1625082150000|2021-06-30 19:42:30|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|6
1625082160000|2021-06-30 19:42:40|7458.2|7455.4|7456.7|7453.9|7458.2|7455.4|7456.7|7453.9|79
1625082180000|2021-06-30 19:43:00|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|5
1625082190000|2021-06-30 19:43:10|7457.2|7454.4|7455.7|7452.9|7457.2|7454.4|7455.2|7452.4|24
1625082200000|2021-06-30 19:43:20|||||||||16
1625082210000|2021-06-30 19:43:30|7455.2|7452.4|7455.7|7452.9|7455.7|7452.9|7455.2|7452.4|16
1625082220000|2021-06-30 19:43:40|7456.1|7453.3|7456.1|7453.3|7456.2|7453.4|7455.7|7452.9|1
1625082230000|2021-06-30 19:43:50|7455.7|7452.9|7456.1|7453.3|7456.1|7453.3|7455.7|7452.9|0
1625082240000|2021-06-30 19:44:00|7456.2|7453.4|7456.7|7453.9|7456.7|7453.9|7456.2|7453.4|1
1625082250000|2021-06-30 19:44:10|||||||||1
1625082260000|2021-06-30 19:44:20|||||||||1
1625082270000|2021-06-30 19:44:30|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7455.7|7452.9|5
1625082280000|2021-06-30 19:44:40|7456.7|7453.9|7455.7|7452.9|7456.7|7453.9|7455.7|7452.9|4
1625082290000|2021-06-30 19:44:50|||||||||3
1625082300000|2021-06-30 19:45:00|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7455.7|7452.9|6
1625082310000|2021-06-30 19:45:10|7455.7|7452.9|7456.7|7453.9|7456.7|7453.9|7455.7|7452.9|1
1625082320000|2021-06-30 19:45:20|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7
1625082330000|2021-06-30 19:45:30|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|55
1625082340000|2021-06-30 19:45:40|||||||||1
1625082350000|2021-06-30 19:45:50|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|107
1625082360000|2021-06-30 19:46:00|7456.1|7453.3|7456.2|7453.4|7456.6|7453.8|7455.7|7452.9|7
1625082370000|2021-06-30 19:46:10|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|0
1625082380000|2021-06-30 19:46:20|7457.1|7454.3|7456.7|7453.9|7457.1|7454.3|7456.7|7453.9|208
1625082390000|2021-06-30 19:46:30|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7456.6|7453.8|1
1625082400000|2021-06-30 19:46:40|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7456.6|7453.8|2
1625082410000|2021-06-30 19:46:50|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|5
1625082420000|2021-06-30 19:47:00|||||||||13
1625082450000|2021-06-30 19:47:30|7457.1|7454.3|7456.7|7453.9|7457.1|7454.3|7456.6|7453.8|20
1625082460000|2021-06-30 19:47:40|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|13
1625082470000|2021-06-30 19:47:50|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7456.7|7453.9|2
1625082480000|2021-06-30 19:48:00|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|14
1625082490000|2021-06-30 19:48:10|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|1
1625082500000|2021-06-30 19:48:20|||||||||3
1625082520000|2021-06-30 19:48:40|7457.7|7454.9|7457.7|7454.9|7458.6|7455.8|7457.7|7454.9|5
1625082530000|2021-06-30 19:48:50|7457.6|7454.8|7458.1|7455.3|7458.2|7455.4|7457.6|7454.8|24
1625082540000|2021-06-30 19:49:00|7457.7|7454.9|7458.6|7455.8|7458.6|7455.8|7457.7|7454.9|3
1625082560000|2021-06-30 19:49:20|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|1
1625082570000|2021-06-30 19:49:30|7457.7|7454.9|7457.6|7454.8|7457.7|7454.9|7457.6|7454.8|2
1625082580000|2021-06-30 19:49:40|7456.7|7453.9|7456.6|7453.8|7456.7|7453.9|7456.6|7453.8|4
1625082600000|2021-06-30 19:50:00|7457.1|7454.3|7456.6|7453.8|7457.1|7454.3|7456.6|7453.8|5
1625082610000|2021-06-30 19:50:10|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7456.6|7453.8|10
1625082620000|2021-06-30 19:50:20|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|0
1625082630000|2021-06-30 19:50:30|||||||||11
1625082640000|2021-06-30 19:50:40|||||||||1
1625082650000|2021-06-30 19:50:50|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|2
1625082660000|2021-06-30 19:51:00|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|1
1625082670000|2021-06-30 19:51:10|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|0
1625082690000|2021-06-30 19:51:30|||||||||2
1625082700000|2021-06-30 19:51:40|7457.7|7454.9|7458.6|7455.8|7458.6|7455.8|7457.7|7454.9|3
1625082730000|2021-06-30 19:52:10|7458.7|7455.9|7459.6|7456.8|7459.6|7456.8|7458.7|7455.9|2
1625082740000|2021-06-30 19:52:20|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|1
1625082750000|2021-06-30 19:52:30|7458.6|7455.8|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|2
1625082760000|2021-06-30 19:52:40|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|5
1625082790000|2021-06-30 19:53:10|7459.7|7456.9|7460.1|7457.3|7460.1|7457.3|7459.7|7456.9|1
1625082800000|2021-06-30 19:53:20|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1625082810000|2021-06-30 19:53:30|||||||||1
1625082820000|2021-06-30 19:53:40|||||||||2
1625082830000|2021-06-30 19:53:50|7460.1|7457.3|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|15
1625082840000|2021-06-30 19:54:00|7459.7|7456.9|7460.6|7457.8|7460.6|7457.8|7459.7|7456.9|1
1625082850000|2021-06-30 19:54:10|||||||||2
1625082870000|2021-06-30 19:54:30|||||||||1
1625082880000|2021-06-30 19:54:40|||||||||2
1625082900000|2021-06-30 19:55:00|7461.1|7458.3|7461.6|7458.8|7461.6|7458.8|7461.1|7458.3|11
1625082910000|2021-06-30 19:55:10|||||||||5
1625082920000|2021-06-30 19:55:20|7460.6|7457.8|7461.6|7458.8|7461.6|7458.8|7460.6|7457.8|21
1625082940000|2021-06-30 19:55:40|||||||||2
1625082960000|2021-06-30 19:56:00|||||||||2
1625082990000|2021-06-30 19:56:30|||||||||1
1625083010000|2021-06-30 19:56:50|||||||||1
1625083030000|2021-06-30 19:57:10|||||||||4
1625083040000|2021-06-30 19:57:20|7460.7|7457.9|7460.1|7457.3|7460.7|7457.9|7460.1|7457.3|13
1625083050000|2021-06-30 19:57:30|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|3
1625083070000|2021-06-30 19:57:50|||||||||1
1625083080000|2021-06-30 19:58:00|7459.7|7456.9|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|3
1625083090000|2021-06-30 19:58:10|7459.6|7456.8|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|2
1625083100000|2021-06-30 19:58:20|||||||||6
1625083120000|2021-06-30 19:58:40|||||||||1
1625083130000|2021-06-30 19:58:50|7458.6|7455.8|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|14
1625083140000|2021-06-30 19:59:00|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7459.6|7456.8|29
1625083150000|2021-06-30 19:59:10|||||||||2
1625083160000|2021-06-30 19:59:20|||||||||3
1625083170000|2021-06-30 19:59:30|7459.6|7456.8|7460.6|7457.8|7460.6|7457.8|7459.6|7456.8|9
1625083180000|2021-06-30 19:59:40|7460.7|7457.9|7460.6|7457.8|7460.7|7457.9|7460.6|7457.8|86
1625083190000|2021-06-30 19:59:50|7460.2|7457.4|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|7
1625083200000|2021-06-30 20:00:00|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7457.7|7454.9|463
1625083210000|2021-06-30 20:00:10|7458.7|7455.9|7459.6|7456.8|7459.6|7456.8|7458.7|7455.9|3
1625083220000|2021-06-30 20:00:20|7460.6|7457.8|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|26
1625083230000|2021-06-30 20:00:30|7459.7|7456.9|7460.6|7457.8|7460.6|7457.8|7459.7|7456.9|0
1625083240000|2021-06-30 20:00:40|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|26
1625083260000|2021-06-30 20:01:00|7460.6|7457.8|7461.6|7458.8|7461.6|7458.8|7460.6|7457.8|2
1625083270000|2021-06-30 20:01:10|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7461.7|7458.9|0
1625083280000|2021-06-30 20:01:20|7461.7|7458.9|7462.1|7459.3|7462.1|7459.3|7461.7|7458.9|0
1625083290000|2021-06-30 20:01:30|7462.7|7459.9|7462.7|7459.9|7463.6|7460.8|7462.7|7459.9|12
1625083300000|2021-06-30 20:01:40|7463.1|7460.3|7462.6|7459.8|7463.1|7460.3|7462.6|7459.8|3
1625083310000|2021-06-30 20:01:50|||||||||3
1625083320000|2021-06-30 20:02:00|7462.7|7459.9|7462.6|7459.8|7462.7|7459.9|7461.7|7458.9|35
1625083330000|2021-06-30 20:02:10|||||||||1
1625083340000|2021-06-30 20:02:20|||||||||1
1625083350000|2021-06-30 20:02:30|||||||||3
1625083360000|2021-06-30 20:02:40|7461.6|7458.8|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|7
1625083370000|2021-06-30 20:02:50|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|11
1625083380000|2021-06-30 20:03:00|7461.1|7458.3|7461.6|7458.8|7461.6|7458.8|7461.1|7458.3|2
1625083390000|2021-06-30 20:03:10|||||||||1
1625083400000|2021-06-30 20:03:20|||||||||1
1625083410000|2021-06-30 20:03:30|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|7
1625083430000|2021-06-30 20:03:50|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|1
1625083440000|2021-06-30 20:04:00|7462.1|7459.3|7461.6|7458.8|7462.1|7459.3|7461.6|7458.8|1
1625083450000|2021-06-30 20:04:10|7462.1|7459.3|7462.6|7459.8|7462.6|7459.8|7462.1|7459.3|0
1625083460000|2021-06-30 20:04:20|||||||||1
1625083490000|2021-06-30 20:04:50|||||||||1
1625083500000|2021-06-30 20:05:00|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1625083510000|2021-06-30 20:05:10|7461.6|7458.8|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|0
1625083520000|2021-06-30 20:05:20|7462.6|7459.8|7463.6|7460.8|7463.6|7460.8|7462.6|7459.8|4
1625083530000|2021-06-30 20:05:30|||||||||3
1625083540000|2021-06-30 20:05:40|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|4
1625083560000|2021-06-30 20:06:00|||||||||6
1625083570000|2021-06-30 20:06:10|7463.6|7460.8|7464.1|7461.3|7464.1|7461.3|7463.6|7460.8|38
1625083580000|2021-06-30 20:06:20|7464.6|7461.8|7458.6|7455.8|7464.6|7461.8|7458.6|7455.8|30
1625083590000|2021-06-30 20:06:30|||||||||6
1625083610000|2021-06-30 20:06:50|7458.7|7455.9|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|8
1625083630000|2021-06-30 20:07:10|7459.6|7456.8|7458.6|7455.8|7459.6|7456.8|7458.6|7455.8|11
1625083640000|2021-06-30 20:07:20|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|1
1625083650000|2021-06-30 20:07:30|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|3
1625083660000|2021-06-30 20:07:40|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|14
1625083670000|2021-06-30 20:07:50|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|2
1625083700000|2021-06-30 20:08:20|7460.5|7457.7|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|6
1625083710000|2021-06-30 20:08:30|7460.1|7457.3|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|6
1625083720000|2021-06-30 20:08:40|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|4
1625083730000|2021-06-30 20:08:50|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|9
1625083740000|2021-06-30 20:09:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|0
1625083750000|2021-06-30 20:09:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|2
1625083770000|2021-06-30 20:09:30|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1625083780000|2021-06-30 20:09:40|7459.6|7456.8|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|1
1625083790000|2021-06-30 20:09:50|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|0
1625083800000|2021-06-30 20:10:00|7459.6|7456.8|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|1
1625083810000|2021-06-30 20:10:10|7458.6|7455.8|7458.7|7455.9|7459.6|7456.8|7458.6|7455.8|15
1625083830000|2021-06-30 20:10:30|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|1
1625083840000|2021-06-30 20:10:40|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|0
1625083850000|2021-06-30 20:10:50|||||||||1
1625083860000|2021-06-30 20:11:00|7458.7|7455.9|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|1
1625083870000|2021-06-30 20:11:10|7458.6|7455.8|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|0
1625083890000|2021-06-30 20:11:30|7459.1|7456.3|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|1
1625083900000|2021-06-30 20:11:40|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|5
1625083910000|2021-06-30 20:11:50|||||||||1
1625083940000|2021-06-30 20:12:20|7460.6|7457.8|7461.1|7458.3|7461.1|7458.3|7460.6|7457.8|6
1625083950000|2021-06-30 20:12:30|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|1
1625083960000|2021-06-30 20:12:40|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|12
1625083970000|2021-06-30 20:12:50|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|0
1625083980000|2021-06-30 20:13:00|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|17
1625084000000|2021-06-30 20:13:20|||||||||1
1625084020000|2021-06-30 20:13:40|||||||||1
1625084030000|2021-06-30 20:13:50|||||||||1
1625084060000|2021-06-30 20:14:20|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|6
1625084070000|2021-06-30 20:14:30|7461.6|7458.8|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|0
1625084090000|2021-06-30 20:14:50|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|1
1625084100000|2021-06-30 20:15:00|7462.1|7459.3|7460.6|7457.8|7462.5|7459.7|7459.6|7456.8|12
1625084110000|2021-06-30 20:15:10|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|2
1625084170000|2021-06-30 20:16:10|7459.7|7456.9|7460.1|7457.3|7460.1|7457.3|7459.7|7456.9|0
1625084180000|2021-06-30 20:16:20|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1625084190000|2021-06-30 20:16:30|||||||||4
1625084200000|2021-06-30 20:16:40|||||||||1
1625084230000|2021-06-30 20:17:10|||||||||3
1625084250000|2021-06-30 20:17:30|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|1
1625084270000|2021-06-30 20:17:50|||||||||1
1625084280000|2021-06-30 20:18:00|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1625084290000|2021-06-30 20:18:10|7461.6|7458.8|7459.6|7456.8|7461.6|7458.8|7459.6|7456.8|38
1625084300000|2021-06-30 20:18:20|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7458.7|7455.9|60
1625084310000|2021-06-30 20:18:30|7460.2|7457.4|7461.1|7458.3|7461.1|7458.3|7460.2|7457.4|6
1625084320000|2021-06-30 20:18:40|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|8
1625084370000|2021-06-30 20:19:30|||||||||1
1625084380000|2021-06-30 20:19:40|||||||||1
1625084390000|2021-06-30 20:19:50|7459.7|7456.9|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|81
1625084400000|2021-06-30 20:20:00|7460.6|7457.8|7462.6|7459.8|7462.6|7459.8|7460.6|7457.8|6
1625084410000|2021-06-30 20:20:10|||||||||2
1625084420000|2021-06-30 20:20:20|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|21
1625084430000|2021-06-30 20:20:30|||||||||21
1625084440000|2021-06-30 20:20:40|7462.7|7459.9|7463.6|7460.8|7463.6|7460.8|7462.6|7459.8|70
1625084460000|2021-06-30 20:21:00|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|6
1625084470000|2021-06-30 20:21:10|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|11
1625084480000|2021-06-30 20:21:20|||||||||26
1625084490000|2021-06-30 20:21:30|7464.6|7461.8|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|118
1625084500000|2021-06-30 20:21:40|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|4
1625084520000|2021-06-30 20:22:00|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|18
1625084530000|2021-06-30 20:22:10|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|19
1625084540000|2021-06-30 20:22:20|||||||||1
1625084560000|2021-06-30 20:22:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|46
1625084570000|2021-06-30 20:22:50|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|0
1625084620000|2021-06-30 20:23:40|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|1
1625084680000|2021-06-30 20:24:40|||||||||1
1625084690000|2021-06-30 20:24:50|||||||||1
1625084700000|2021-06-30 20:25:00|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|9
1625084720000|2021-06-30 20:25:20|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|0
1625084770000|2021-06-30 20:26:10|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|19
1625084790000|2021-06-30 20:26:30|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|1
1625084800000|2021-06-30 20:26:40|7465.1|7462.3|7466.6|7463.8|7466.6|7463.8|7464.6|7461.8|24
1625084810000|2021-06-30 20:26:50|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7467.1|7464.3|6
1625084820000|2021-06-30 20:27:00|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|0
1625084830000|2021-06-30 20:27:10|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|1
1625084860000|2021-06-30 20:27:40|||||||||3
1625084910000|2021-06-30 20:28:30|7468.5|7465.7|7468.1|7465.3|7468.5|7465.7|7467.6|7464.8|12
1625084920000|2021-06-30 20:28:40|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1625084930000|2021-06-30 20:28:50|7467.6|7464.8|7468.5|7465.7|7468.5|7465.7|7467.6|7464.8|0
1625084940000|2021-06-30 20:29:00|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|20
1625084990000|2021-06-30 20:29:50|||||||||1
1625085030000|2021-06-30 20:30:30|||||||||2
1625085040000|2021-06-30 20:30:40|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|1
1625085050000|2021-06-30 20:30:50|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|1
1625085060000|2021-06-30 20:31:00|7466.1|7463.3|7466.6|7463.8|7466.6|7463.8|7466.1|7463.3|7
1625085070000|2021-06-30 20:31:10|||||||||30
1625085090000|2021-06-30 20:31:30|7466.1|7463.3|7466.5|7463.7|7466.6|7463.8|7466.1|7463.3|5
1625085100000|2021-06-30 20:31:40|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1625085120000|2021-06-30 20:32:00|7465.6|7462.8|7466.6|7463.8|7466.6|7463.8|7465.6|7462.8|5
1625085160000|2021-06-30 20:32:40|||||||||2
1625085180000|2021-06-30 20:33:00|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1625085190000|2021-06-30 20:33:10|||||||||1
1625085200000|2021-06-30 20:33:20|7465.6|7462.8|7466.5|7463.7|7466.5|7463.7|7465.6|7462.8|14
1625085220000|2021-06-30 20:33:40|7466|7463.2|7466|7463.2|7466|7463.2|7465.5|7462.7|3
1625085240000|2021-06-30 20:34:00|7465.6|7462.8|7466.5|7463.7|7466.5|7463.7|7465.6|7462.8|4
1625085250000|2021-06-30 20:34:10|7466|7463.2|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|2
1625085290000|2021-06-30 20:34:50|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|4
1625085300000|2021-06-30 20:35:00|7466.1|7463.3|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|0
1625085320000|2021-06-30 20:35:20|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|4
1625085330000|2021-06-30 20:35:30|||||||||1
1625085340000|2021-06-30 20:35:40|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|64
1625085350000|2021-06-30 20:35:50|||||||||1
1625085360000|2021-06-30 20:36:00|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|1
1625085380000|2021-06-30 20:36:20|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.6|7462.8|1
1625085390000|2021-06-30 20:36:30|7466.5|7463.7|7466.6|7463.8|7466.6|7463.8|7466.5|7463.7|2
1625085410000|2021-06-30 20:36:50|||||||||1
1625085420000|2021-06-30 20:37:00|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1625085450000|2021-06-30 20:37:30|7466|7463.2|7466.1|7463.3|7466.1|7463.3|7466|7463.2|2
1625085460000|2021-06-30 20:37:40|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1625085470000|2021-06-30 20:37:50|7466.1|7463.3|7466|7463.2|7466.1|7463.3|7466|7463.2|2
1625085490000|2021-06-30 20:38:10|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1625085510000|2021-06-30 20:38:30|||||||||2
1625085530000|2021-06-30 20:38:50|||||||||1
1625085540000|2021-06-30 20:39:00|7467.5|7464.7|7469|7466.2|7469.5|7466.7|7467.5|7464.7|19
1625085550000|2021-06-30 20:39:10|7468.5|7465.7|7469|7466.2|7469|7466.2|7468.5|7465.7|1
1625085560000|2021-06-30 20:39:20|7468.5|7465.7|7468.1|7465.3|7468.5|7465.7|7468.1|7465.3|2
1625085570000|2021-06-30 20:39:30|7468|7465.2|7468|7465.2|7468|7465.2|7467.5|7464.7|0
1625085590000|2021-06-30 20:39:50|7469|7466.2|7468.5|7465.7|7469|7466.2|7468.5|7465.7|53
1625085600000|2021-06-30 20:40:00|||||||||1
1625085610000|2021-06-30 20:40:10|7468.1|7465.3|7468.5|7465.7|7468.5|7465.7|7468.1|7465.3|8
1625085640000|2021-06-30 20:40:40|7469|7466.2|7468.5|7465.7|7469|7466.2|7468.5|7465.7|0
1625085650000|2021-06-30 20:40:50|7469|7466.2|7469|7466.2|7469|7466.2|7468.5|7465.7|2
1625085660000|2021-06-30 20:41:00|7468.5|7465.7|7469|7466.2|7469|7466.2|7468.5|7465.7|1
1625085690000|2021-06-30 20:41:30|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469|7466.2|4
1625085710000|2021-06-30 20:41:50|7467.6|7464.8|7467.6|7464.8|7468.5|7465.7|7467.6|7464.8|14
1625085720000|2021-06-30 20:42:00|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|0
1625085730000|2021-06-30 20:42:10|||||||||10
1625085740000|2021-06-30 20:42:20|||||||||2
1625085750000|2021-06-30 20:42:30|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|2
1625085770000|2021-06-30 20:42:50|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|1
1625085780000|2021-06-30 20:43:00|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1625085810000|2021-06-30 20:43:30|||||||||2
1625085830000|2021-06-30 20:43:50|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|2
1625085840000|2021-06-30 20:44:00|7467.5|7464.7|7467.5|7464.7|7468|7465.2|7467.5|7464.7|5
1625085860000|2021-06-30 20:44:20|7468|7465.2|7467.5|7464.7|7468|7465.2|7467.5|7464.7|0
1625085870000|2021-06-30 20:44:30|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1625085880000|2021-06-30 20:44:40|||||||||3
1625085890000|2021-06-30 20:44:50|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1625085900000|2021-06-30 20:45:00|7467.6|7464.8|7468|7465.2|7468.5|7465.7|7467.5|7464.7|8
1625085910000|2021-06-30 20:45:10|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1625085930000|2021-06-30 20:45:30|||||||||1
1625085940000|2021-06-30 20:45:40|||||||||1
1625085950000|2021-06-30 20:45:50|7466.5|7463.7|7467.5|7464.7|7467.5|7464.7|7466.5|7463.7|7
1625085990000|2021-06-30 20:46:30|7468|7465.2|7465.5|7462.7|7468|7465.2|7464.6|7461.8|32
1625086000000|2021-06-30 20:46:40|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1625086010000|2021-06-30 20:46:50|7465.5|7462.7|7465.5|7462.7|7466|7463.2|7465.5|7462.7|0
1625086020000|2021-06-30 20:47:00|7466|7463.2|7465.5|7462.7|7466|7463.2|7465.5|7462.7|0
1625086030000|2021-06-30 20:47:10|7466|7463.2|7466.1|7463.3|7466.1|7463.3|7466|7463.2|0
1625086050000|2021-06-30 20:47:30|7466.5|7463.7|7467.5|7464.7|7468|7465.2|7466.5|7463.7|6
1625086060000|2021-06-30 20:47:40|||||||||1
1625086070000|2021-06-30 20:47:50|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|3
1625086080000|2021-06-30 20:48:00|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|0
1625086090000|2021-06-30 20:48:10|7468|7465.2|7468|7465.2|7468.5|7465.7|7468|7465.2|9
1625086110000|2021-06-30 20:48:30|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|3
1625086130000|2021-06-30 20:48:50|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|11
1625086140000|2021-06-30 20:49:00|7467.5|7464.7|7465.5|7462.7|7467.5|7464.7|7465.5|7462.7|26
1625086150000|2021-06-30 20:49:10|7464.5|7461.7|7460.1|7457.3|7465|7462.2|7460.1|7457.3|82
1625086160000|2021-06-30 20:49:20|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1625086170000|2021-06-30 20:49:30|7461|7458.2|7463.5|7460.7|7463.5|7460.7|7460.6|7457.8|5
1625086180000|2021-06-30 20:49:40|7463.1|7460.3|7463.5|7460.7|7463.5|7460.7|7463.1|7460.3|6
1625086190000|2021-06-30 20:49:50|7463.1|7460.3|7463.1|7460.3|7463.5|7460.7|7462.6|7459.8|5
1625086200000|2021-06-30 20:50:00|7464.1|7460.1|7464.5|7461.7|7464.5|7461.7|7463.5|7460.1|1
1625086210000|2021-06-30 20:50:10|||||||||1
1625086220000|2021-06-30 20:50:20|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|1
1625086240000|2021-06-30 20:50:40|7465.1|7462.3|7465.5|7462.7|7465.5|7462.7|7465.1|7462.3|1
1625086250000|2021-06-30 20:50:50|7465|7462.2|7464|7461.2|7465|7462.2|7464|7461.2|5
1625086260000|2021-06-30 20:51:00|7463.5|7460.7|7464|7461.2|7464|7461.2|7463.5|7460.7|0
1625086270000|2021-06-30 20:51:10|7463.5|7460.7|7464|7461.2|7464|7461.2|7463.5|7460.7|1
1625086300000|2021-06-30 20:51:40|||||||||1
1625086320000|2021-06-30 20:52:00|7464.5|7461.7|7463|7460.2|7464.5|7461.7|7463|7460.2|11
1625086330000|2021-06-30 20:52:10|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1625086360000|2021-06-30 20:52:40|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|0
1625086380000|2021-06-30 20:53:00|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1625086430000|2021-06-30 20:53:50|||||||||1
1625086440000|2021-06-30 20:54:00|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|2
1625086450000|2021-06-30 20:54:10|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1625086470000|2021-06-30 20:54:30|||||||||2
1625086480000|2021-06-30 20:54:40|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|1
1625086490000|2021-06-30 20:54:50|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|2
1625086500000|2021-06-30 20:55:00|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|6
1625086510000|2021-06-30 20:55:10|7462|7459.2|7461.5|7458.7|7462.5|7459.7|7460|7457.2|4
1625086520000|2021-06-30 20:55:20|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1625086530000|2021-06-30 20:55:30|7461.5|7458.7|7462|7459.2|7462|7459.2|7461.5|7458.7|4
1625086540000|2021-06-30 20:55:40|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|0
1625086550000|2021-06-30 20:55:50|7463|7460.2|7462.5|7459.7|7463|7460.2|7462.5|7459.7|0
1625086560000|2021-06-30 20:56:00|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|0
1625086580000|2021-06-30 20:56:20|7461.5|7458.7|7462|7459.2|7462|7459.2|7461.5|7458.7|2
1625086610000|2021-06-30 20:56:50|||||||||2
1625086630000|2021-06-30 20:57:10|7462.1|7458.1|7461.1|7458.3|7462.1|7458.3|7461.1|7458.1|1
1625086640000|2021-06-30 20:57:20|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1625086670000|2021-06-30 20:57:50|7460|7457.2|7460|7457.2|7460|7457.2|7459.5|7456.7|0
1625086680000|2021-06-30 20:58:00|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7459|7456.2|4
1625086690000|2021-06-30 20:58:10|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|6
1625086730000|2021-06-30 20:58:50|||||||||8
1625086740000|2021-06-30 20:59:00|||||||||8
1625086750000|2021-06-30 20:59:10|||||||||1
1625086760000|2021-06-30 20:59:20|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|2
1625086770000|2021-06-30 20:59:30|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|3
1625086780000|2021-06-30 20:59:40|||||||||33
1625086790000|2021-06-30 20:59:50|7459.1|7455.1|7458|7455.2|7459.1|7455.3|7458|7455.1|56
1625086940000|2021-06-30 21:02:20|7458.1|7454.1|7458.1|7454.1|7458.1|7454.1|7458.1|7454.1|0
1625086990000|2021-06-30 21:03:10|||||||||1
1625087020000|2021-06-30 21:03:40|7461.6|7451.6|7461.6|7451.6|7461.6|7451.6|7461.6|7451.6|0
1625087900000|2021-06-30 21:18:20|7458.9|7456.1|7459|7456.2|7459|7456.2|7458|7455.2|0
1625087910000|2021-06-30 21:18:30|7459.9|7457.1|7461.1|7457.1|7461.1|7458.2|7459.9|7457.1|4
1625087920000|2021-06-30 21:18:40|7465.1|7455.1|7465.1|7455.1|7465.1|7455.1|7465.1|7455.1|0
1625087930000|2021-06-30 21:18:50|7464.6|7454.6|7464.6|7454.6|7464.6|7454.6|7464.6|7454.6|0
1625088080000|2021-06-30 21:21:20|7461.1|7457.1|7461.1|7457.1|7461.1|7457.1|7461.1|7457.1|0
1625089280000|2021-06-30 21:41:20|7464.5|7454.5|7464.6|7454.6|7464.6|7454.6|7464.1|7454.1|3
1625089290000|2021-06-30 21:41:30|7462.1|7458.1|7462.1|7458.1|7462.1|7458.1|7462.1|7458.1|0
1625089310000|2021-06-30 21:41:50|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|0
1625089320000|2021-06-30 21:42:00|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1625089510000|2021-06-30 21:45:10|7462.4|7459.6|7462.5|7459.7|7462.5|7459.7|7462.4|7459.6|0
1625089520000|2021-06-30 21:45:20|||||||||2
1625089530000|2021-06-30 21:45:30|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1625089730000|2021-06-30 21:48:50|7462|7459.2|7462|7458|7462.1|7459.2|7461.9|7458|0
1625089930000|2021-06-30 21:52:10|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|0
1625089940000|2021-06-30 21:52:20|7462|7458|7462|7458|7462|7458|7462|7458|0
1625090230000|2021-06-30 21:57:10|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|0
1625090250000|2021-06-30 21:57:30|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1625090260000|2021-06-30 21:57:40|||||||||5
1625090270000|2021-06-30 21:57:50|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|0
1625090290000|2021-06-30 21:58:10|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|2
1625090320000|2021-06-30 21:58:40|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|0
1625090340000|2021-06-30 21:59:00|7462|7458|7462|7458|7462|7458|7462|7458|0
1625090350000|2021-06-30 21:59:10|7461.9|7459.1|7462.4|7459.6|7462.4|7459.6|7461.9|7459.1|0
1625090380000|2021-06-30 21:59:40|7465.5|7455.5|7465.5|7455.5|7465.5|7455.5|7465.5|7455.5|1
1625090390000|2021-06-30 21:59:50|7465|7455|7465|7455|7465|7455|7465|7455|0
1625097600000|2021-07-01 00:00:00|7462.6|7459.8|7460.7|7457.9|7462.7|7459.9|7460.2|7457.4|19
1625097610000|2021-07-01 00:00:10|7460.2|7457.4|7460.6|7457.8|7460.7|7457.9|7459.7|7456.9|7
1625097620000|2021-07-01 00:00:20|7462.7|7459.9|7462.7|7459.9|7463.7|7460.9|7461.7|7458.9|45
1625097630000|2021-07-01 00:00:30|7463.1|7460.3|7463.2|7460.4|7465.1|7462.3|7463.1|7460.3|13
1625097640000|2021-07-01 00:00:40|7461.7|7458.9|7461.2|7458.4|7463.1|7460.3|7460.7|7457.9|14
1625097650000|2021-07-01 00:00:50|7460.2|7457.4|7461.6|7458.8|7462.1|7459.3|7460.2|7457.4|81
1625097660000|2021-07-01 00:01:00|7461.5|7458.7|7459.6|7456.8|7461.5|7458.7|7459.2|7456.4|16
1625097670000|2021-07-01 00:01:10|7461.2|7458.4|7463.1|7460.3|7463.1|7460.3|7461.2|7458.4|13
1625097680000|2021-07-01 00:01:20|7462.6|7459.8|7465.1|7462.3|7466.2|7463.4|7462.6|7459.8|24
1625097690000|2021-07-01 00:01:30|7465.2|7462.4|7467.6|7464.8|7468.6|7465.8|7465.2|7462.4|69
1625097700000|2021-07-01 00:01:40|7468.1|7465.3|7467.7|7464.9|7468.1|7465.3|7467.2|7464.4|3
1625097710000|2021-07-01 00:01:50|7468.1|7465.3|7467.2|7464.4|7468.1|7465.3|7467.2|7464.4|2
1625097730000|2021-07-01 00:02:10|7467.1|7464.3|7466.2|7463.4|7467.1|7464.3|7466.1|7463.3|3
1625097740000|2021-07-01 00:02:20|7466.6|7463.8|7465.6|7462.8|7466.6|7463.8|7465.6|7462.8|1
1625097750000|2021-07-01 00:02:30|7464.7|7461.9|7465.6|7462.8|7465.6|7462.8|7464.2|7461.4|9
1625097760000|2021-07-01 00:02:40|||||||||1
1625097770000|2021-07-01 00:02:50|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|1
1625097780000|2021-07-01 00:03:00|7464.1|7461.3|7463.1|7460.3|7464.1|7461.3|7462.7|7459.9|6
1625097790000|2021-07-01 00:03:10|7463.6|7460.8|7464.6|7461.8|7465.1|7462.3|7463.6|7460.8|9
1625097800000|2021-07-01 00:03:20|7465.1|7462.3|7466.1|7463.3|7466.1|7463.3|7464.6|7461.8|6
1625097810000|2021-07-01 00:03:30|7466.6|7463.8|7467.6|7464.8|7467.6|7464.8|7466.1|7463.3|5
1625097820000|2021-07-01 00:03:40|7468.1|7465.3|7468.6|7465.8|7469.1|7466.3|7468.1|7465.3|15
1625097830000|2021-07-01 00:03:50|7469.1|7466.3|7463.6|7460.8|7469.1|7466.3|7463.6|7460.8|55
1625097840000|2021-07-01 00:04:00|7463.1|7460.3|7461.6|7458.8|7463.1|7460.3|7461.1|7458.3|22
1625097850000|2021-07-01 00:04:10|7460.7|7457.9|7459.6|7456.8|7460.7|7457.9|7459.6|7456.8|5
1625097860000|2021-07-01 00:04:20|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7458.7|7455.9|4
1625097870000|2021-07-01 00:04:30|||||||||3
1625097930000|2021-07-01 00:05:30|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|0
1625097950000|2021-07-01 00:05:50|||||||||2
1625097960000|2021-07-01 00:06:00|||||||||1
1625097970000|2021-07-01 00:06:10|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|1
1625097990000|2021-07-01 00:06:30|7459.6|7456.8|7459.2|7456.4|7459.6|7456.8|7459.2|7456.4|1
1625098000000|2021-07-01 00:06:40|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|1
1625098010000|2021-07-01 00:06:50|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|2
1625098020000|2021-07-01 00:07:00|7458.2|7455.4|7457.1|7454.3|7458.2|7455.4|7457.1|7454.3|66
1625098030000|2021-07-01 00:07:10|7456.6|7453.8|7456.1|7453.3|7456.6|7453.8|7456.1|7453.3|1
1625098040000|2021-07-01 00:07:20|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|2
1625098050000|2021-07-01 00:07:30|||||||||1
1625098080000|2021-07-01 00:08:00|7455.1|7452.3|7455.6|7452.8|7455.6|7452.8|7455.1|7452.3|1
1625098090000|2021-07-01 00:08:10|7455.2|7452.4|7455.6|7452.8|7455.6|7452.8|7455.1|7452.3|0
1625098130000|2021-07-01 00:08:50|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|3
1625098140000|2021-07-01 00:09:00|7455.6|7452.8|7456.1|7453.3|7456.1|7453.3|7455.6|7452.8|4
1625098180000|2021-07-01 00:09:40|7455.1|7452.3|7455.6|7452.8|7455.6|7452.8|7455.1|7452.3|1
1625098190000|2021-07-01 00:09:50|7455.1|7452.3|7454.6|7451.8|7455.1|7452.3|7454.6|7451.8|1
1625098200000|2021-07-01 00:10:00|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|4
1625098220000|2021-07-01 00:10:20|7453.6|7450.8|7453.1|7450.3|7453.6|7450.8|7453.1|7450.3|4
1625098230000|2021-07-01 00:10:30|7453.2|7450.4|7453.6|7450.8|7454.1|7451.3|7453.2|7450.4|7
1625098250000|2021-07-01 00:10:50|7454.1|7451.3|7453.7|7450.9|7454.1|7451.3|7453.7|7450.9|1
1625098260000|2021-07-01 00:11:00|7453.6|7450.8|7454.1|7451.3|7454.1|7451.3|7453.6|7450.8|0
1625098310000|2021-07-01 00:11:50|7455.1|7452.3|7456.1|7453.3|7456.1|7453.3|7455.1|7452.3|6
1625098320000|2021-07-01 00:12:00|7455.6|7452.8|7456.1|7453.3|7456.1|7453.3|7455.6|7452.8|2
1625098330000|2021-07-01 00:12:10|7455.6|7452.8|7455.6|7452.8|7456.1|7453.3|7455.6|7452.8|0
1625098340000|2021-07-01 00:12:20|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7455.6|7452.8|0
1625098360000|2021-07-01 00:12:40|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|2
1625098400000|2021-07-01 00:13:20|7456.1|7453.3|7456.1|7453.3|7456.6|7453.8|7456.1|7453.3|0
1625098410000|2021-07-01 00:13:30|||||||||2
1625098430000|2021-07-01 00:13:50|||||||||2
1625098440000|2021-07-01 00:14:00|7455.6|7452.8|7455.1|7452.3|7455.6|7452.8|7455.1|7452.3|1
1625098470000|2021-07-01 00:14:30|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|1
1625098480000|2021-07-01 00:14:40|7456.1|7453.3|7456.6|7453.8|7456.6|7453.8|7456.1|7453.3|2
1625098490000|2021-07-01 00:14:50|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|1
1625098500000|2021-07-01 00:15:00|7456.7|7453.9|7456.1|7453.3|7456.7|7453.9|7456.1|7453.3|0
1625098510000|2021-07-01 00:15:10|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|1
1625098530000|2021-07-01 00:15:30|||||||||1
1625098550000|2021-07-01 00:15:50|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|4
1625098590000|2021-07-01 00:16:30|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|2
1625098600000|2021-07-01 00:16:40|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.1|7455.3|2
1625098610000|2021-07-01 00:16:50|||||||||2
1625098640000|2021-07-01 00:17:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|1
1625098650000|2021-07-01 00:17:30|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|4
1625098660000|2021-07-01 00:17:40|||||||||1
1625098670000|2021-07-01 00:17:50|7459.1|7456.3|7458.1|7455.3|7459.1|7456.3|7458.1|7455.3|8
1625098680000|2021-07-01 00:18:00|7457.6|7454.8|7457.1|7454.3|7457.6|7454.8|7457.1|7454.3|2
1625098690000|2021-07-01 00:18:10|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|3
1625098700000|2021-07-01 00:18:20|7455.6|7452.8|7456.6|7453.8|7457.1|7454.3|7455.6|7452.8|24
1625098710000|2021-07-01 00:18:30|7456.2|7453.4|7455.1|7452.3|7456.6|7453.8|7455.1|7452.3|10
1625098720000|2021-07-01 00:18:40|7455.6|7452.8|7458.6|7455.8|7458.6|7455.8|7455.1|7452.3|32
1625098730000|2021-07-01 00:18:50|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|5
1625098750000|2021-07-01 00:19:10|7460.1|7457.3|7460.1|7457.3|7460.6|7457.8|7460.1|7457.3|0
1625098760000|2021-07-01 00:19:20|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|1
1625098770000|2021-07-01 00:19:30|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|0
1625098780000|2021-07-01 00:19:40|7460.6|7457.8|7460.6|7457.8|7461.1|7458.3|7460.6|7457.8|4
1625098800000|2021-07-01 00:20:00|||||||||1
1625098820000|2021-07-01 00:20:20|7461|7458.2|7462.1|7459.3|7462.1|7459.3|7461|7458.2|2
1625098830000|2021-07-01 00:20:30|7462.6|7459.8|7462.1|7459.3|7462.6|7459.8|7462.1|7459.3|1
1625098840000|2021-07-01 00:20:40|||||||||1
1625098850000|2021-07-01 00:20:50|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|1
1625098860000|2021-07-01 00:21:00|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1625098870000|2021-07-01 00:21:10|7461.6|7458.8|7460.2|7457.4|7461.6|7458.8|7460.2|7457.4|3
1625098880000|2021-07-01 00:21:20|7460.1|7457.3|7459.1|7456.3|7460.1|7457.3|7459.1|7456.3|4
1625098890000|2021-07-01 00:21:30|7460.1|7457.3|7459.1|7456.3|7460.1|7457.3|7459.1|7456.3|18
1625098900000|2021-07-01 00:21:40|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.1|7455.3|37
1625098910000|2021-07-01 00:21:50|7459.1|7456.3|7463.1|7460.3|7463.1|7460.3|7459.1|7456.3|42
1625098920000|2021-07-01 00:22:00|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|2
1625098940000|2021-07-01 00:22:20|7466.1|7463.3|7467.1|7464.3|7468.1|7465.3|7466.1|7463.3|55
1625098950000|2021-07-01 00:22:30|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|2
1625098980000|2021-07-01 00:23:00|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625098990000|2021-07-01 00:23:10|7466.6|7463.8|7465.6|7462.8|7466.6|7463.8|7465.6|7462.8|9
1625099000000|2021-07-01 00:23:20|7466.1|7463.3|7466.6|7463.8|7466.6|7463.8|7466.1|7463.3|8
1625099060000|2021-07-01 00:24:20|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1625099070000|2021-07-01 00:24:30|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1625099080000|2021-07-01 00:24:40|7467.1|7464.3|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|3
1625099110000|2021-07-01 00:25:10|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625099130000|2021-07-01 00:25:30|||||||||2
1625099140000|2021-07-01 00:25:40|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|4
1625099150000|2021-07-01 00:25:50|||||||||1
1625099160000|2021-07-01 00:26:00|7467.1|7464.3|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|5
1625099170000|2021-07-01 00:26:10|7467|7464.2|7467.6|7464.8|7467.6|7464.8|7467|7464.2|3
1625099180000|2021-07-01 00:26:20|7467.1|7464.3|7466.6|7463.8|7467.1|7464.3|7466.1|7463.3|4
1625099200000|2021-07-01 00:26:40|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|3
1625099220000|2021-07-01 00:27:00|7467.6|7464.8|7466.6|7463.8|7467.6|7464.8|7466.6|7463.8|1
1625099230000|2021-07-01 00:27:10|7466.1|7463.3|7466.6|7463.8|7466.6|7463.8|7466.1|7463.3|0
1625099280000|2021-07-01 00:28:00|7467|7464.2|7467.6|7464.8|7467.6|7464.8|7467|7464.2|1
1625099310000|2021-07-01 00:28:30|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|1
1625099320000|2021-07-01 00:28:40|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|5
1625099330000|2021-07-01 00:28:50|||||||||3
1625099340000|2021-07-01 00:29:00|7469.1|7466.3|7468.6|7465.8|7469.1|7466.3|7468.1|7465.3|4
1625099360000|2021-07-01 00:29:20|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|0
1625099380000|2021-07-01 00:29:40|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|5
1625099400000|2021-07-01 00:30:00|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1625099410000|2021-07-01 00:30:10|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|2
1625099420000|2021-07-01 00:30:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1625099430000|2021-07-01 00:30:30|||||||||2
1625099450000|2021-07-01 00:30:50|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7
1625099490000|2021-07-01 00:31:30|7468.1|7465.3|7467.1|7464.3|7468.1|7465.3|7466.6|7463.8|2
1625099500000|2021-07-01 00:31:40|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|2
1625099510000|2021-07-01 00:31:50|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625099520000|2021-07-01 00:32:00|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|3
1625099570000|2021-07-01 00:32:50|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|6
1625099580000|2021-07-01 00:33:00|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1625099590000|2021-07-01 00:33:10|||||||||1
1625099600000|2021-07-01 00:33:20|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7467.1|7464.3|1
1625099610000|2021-07-01 00:33:30|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1625099620000|2021-07-01 00:33:40|||||||||1
1625099640000|2021-07-01 00:34:00|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|2
1625099670000|2021-07-01 00:34:30|||||||||1
1625099680000|2021-07-01 00:34:40|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|4
1625099690000|2021-07-01 00:34:50|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|1
1625099710000|2021-07-01 00:35:10|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1625099730000|2021-07-01 00:35:30|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|3
1625099740000|2021-07-01 00:35:40|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1625099750000|2021-07-01 00:35:50|7468.1|7465.3|7468.5|7465.7|7468.5|7465.7|7468.1|7465.3|0
1625099760000|2021-07-01 00:36:00|7468.1|7465.3|7468.5|7465.7|7468.5|7465.7|7468.1|7465.3|0
1625099790000|2021-07-01 00:36:30|||||||||1
1625099810000|2021-07-01 00:36:50|7468.1|7465.3|7468.5|7465.7|7468.5|7465.7|7468.1|7465.3|1
1625099820000|2021-07-01 00:37:00|7468.1|7465.3|7468.1|7465.3|7468.5|7465.7|7468.1|7465.3|0
1625099830000|2021-07-01 00:37:10|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.1|7464.3|1
1625099840000|2021-07-01 00:37:20|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625099860000|2021-07-01 00:37:40|7467|7464.2|7466.1|7463.3|7467|7464.2|7465.6|7462.8|6
1625099880000|2021-07-01 00:38:00|7467.6|7463.6|7466.6|7463.8|7467.6|7463.8|7466.6|7463.6|1
1625099890000|2021-07-01 00:38:10|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1625099910000|2021-07-01 00:38:30|7466.1|7463.3|7465.5|7462.7|7466.1|7463.3|7465.1|7461.6|3
1625099920000|2021-07-01 00:38:40|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7464.1|7461.3|4
1625099930000|2021-07-01 00:38:50|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.1|7461.3|9
1625099940000|2021-07-01 00:39:00|7465.1|7462.3|7465.5|7462.7|7465.5|7462.7|7465.1|7462.3|36
1625099950000|2021-07-01 00:39:10|7465.1|7462.3|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|46
1625099960000|2021-07-01 00:39:20|7465.6|7462.8|7461.6|7458.8|7465.6|7462.8|7460.6|7457.8|71
1625099970000|2021-07-01 00:39:30|||||||||1
1625099980000|2021-07-01 00:39:40|7462.1|7459.3|7464.1|7461.3|7464.1|7461.3|7462.1|7459.3|7
1625099990000|2021-07-01 00:39:50|7463.5|7460.7|7463.6|7460.8|7463.6|7460.8|7463.1|7460.3|26
1625100000000|2021-07-01 00:40:00|7464.1|7461.3|7460.1|7457.3|7464.1|7461.3|7460.1|7457.3|63
1625100010000|2021-07-01 00:40:10|7459.6|7456.8|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|4
1625100020000|2021-07-01 00:40:20|7458.6|7455.8|7458.1|7455.3|7458.6|7455.8|7458.1|7455.3|56
1625100030000|2021-07-01 00:40:30|7458|7455.2|7457.6|7454.8|7458.1|7455.3|7457.1|7454.3|5
1625100080000|2021-07-01 00:41:20|7458|7455.2|7458.1|7455.3|7458.1|7455.3|7458|7455.2|0
1625100110000|2021-07-01 00:41:50|||||||||2
1625100140000|2021-07-01 00:42:20|7458.5|7455.7|7459.6|7456.8|7459.6|7456.8|7458.5|7455.7|3
1625100170000|2021-07-01 00:42:50|7460.1|7457.3|7460.1|7457.3|7460.6|7457.8|7460.1|7457.3|1
1625100180000|2021-07-01 00:43:00|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1625100220000|2021-07-01 00:43:40|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1625100230000|2021-07-01 00:43:50|7460|7457.2|7459.1|7456.3|7460|7457.2|7459.1|7456.3|13
1625100240000|2021-07-01 00:44:00|||||||||1
1625100250000|2021-07-01 00:44:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1625100290000|2021-07-01 00:44:50|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|1
1625100300000|2021-07-01 00:45:00|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1625100310000|2021-07-01 00:45:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1625100330000|2021-07-01 00:45:30|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|4
1625100380000|2021-07-01 00:46:20|7458.1|7455.3|7457.1|7454.3|7458.5|7455.7|7456.6|7453.8|4
1625100390000|2021-07-01 00:46:30|7458.1|7455.3|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|1
1625100470000|2021-07-01 00:47:50|||||||||1
1625100490000|2021-07-01 00:48:10|||||||||1
1625100500000|2021-07-01 00:48:20|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|0
1625100510000|2021-07-01 00:48:30|||||||||2
1625100520000|2021-07-01 00:48:40|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|0
1625100530000|2021-07-01 00:48:50|7457.1|7454.3|7457|7454.2|7457.1|7454.3|7457|7454.2|1
1625100550000|2021-07-01 00:49:10|7456.5|7453.7|7457.1|7454.3|7457.5|7454.7|7456.5|7453.7|7
1625100560000|2021-07-01 00:49:20|7457|7454.2|7457.5|7454.7|7457.5|7454.7|7457|7454.2|2
1625100580000|2021-07-01 00:49:40|7457.6|7454.8|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|1
1625100590000|2021-07-01 00:49:50|7458.1|7455.3|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|3
1625100600000|2021-07-01 00:50:00|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|0
1625100610000|2021-07-01 00:50:10|7459|7456.2|7459.5|7456.7|7460|7457.2|7459|7456.2|25
1625100620000|2021-07-01 00:50:20|||||||||1
1625100630000|2021-07-01 00:50:30|7459.1|7456.3|7459.5|7456.7|7459.5|7456.7|7459.1|7456.3|0
1625100640000|2021-07-01 00:50:40|||||||||5
1625100670000|2021-07-01 00:51:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1625100710000|2021-07-01 00:51:50|7461.6|7458.8|7461.5|7458.7|7462.1|7459.3|7461.5|7458.7|55
1625100720000|2021-07-01 00:52:00|7461.1|7458.3|7461.5|7458.7|7461.5|7458.7|7461.1|7458.3|1
1625100740000|2021-07-01 00:52:20|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|3
1625100750000|2021-07-01 00:52:30|7460.5|7457.7|7459.6|7456.8|7460.5|7457.7|7459.6|7456.8|0
1625100760000|2021-07-01 00:52:40|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1625100790000|2021-07-01 00:53:10|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|1
1625100800000|2021-07-01 00:53:20|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|1
1625100830000|2021-07-01 00:53:50|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1625100840000|2021-07-01 00:54:00|7460.6|7456.6|7460.5|7457.7|7460.6|7457.7|7460.5|7456.6|0
1625100860000|2021-07-01 00:54:20|7460|7457.2|7459.5|7456.7|7460|7457.2|7459|7455.6|1
1625100870000|2021-07-01 00:54:30|7460|7457.2|7460|7457.2|7460|7457.2|7459.5|7456.7|0
1625100880000|2021-07-01 00:54:40|||||||||25
1625100890000|2021-07-01 00:54:50|7459|7456.2|7458.5|7455.7|7459|7456.2|7458.5|7455.7|1
1625100900000|2021-07-01 00:55:00|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1625100940000|2021-07-01 00:55:40|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|3
1625100950000|2021-07-01 00:55:50|7460|7457.2|7459.5|7456.7|7460|7457.2|7459.5|7456.7|1
1625100970000|2021-07-01 00:56:10|7460|7457.2|7460.5|7457.7|7460.5|7457.7|7460|7457.2|0
1625100980000|2021-07-01 00:56:20|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1625101010000|2021-07-01 00:56:50|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|1
1625101030000|2021-07-01 00:57:10|7460|7457.2|7460.5|7457.7|7460.5|7457.7|7460|7457.2|0
1625101040000|2021-07-01 00:57:20|7460|7457.2|7460.5|7457.7|7460.5|7457.7|7460|7457.2|0
1625101060000|2021-07-01 00:57:40|7460|7457.2|7460.5|7457.7|7460.5|7457.7|7460|7457.2|0
1625101070000|2021-07-01 00:57:50|||||||||1
1625101100000|2021-07-01 00:58:20|7460|7457.2|7459.5|7456.7|7460|7457.2|7459.5|7456.7|1
1625101130000|2021-07-01 00:58:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1625101140000|2021-07-01 00:59:00|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|5
1625101160000|2021-07-01 00:59:20|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1625101170000|2021-07-01 00:59:30|7457.5|7454.7|7458|7455.2|7458|7455.2|7457.5|7454.7|1
1625101200000|2021-07-01 01:00:00|7457|7454.2|7456|7453.2|7457|7454.2|7456|7453.2|5
1625101210000|2021-07-01 01:00:10|7455.5|7452.7|7457|7454.2|7458|7455.2|7455.5|7452.7|14
1625101220000|2021-07-01 01:00:20|7457.5|7454.7|7457|7454.2|7457.5|7454.7|7457|7454.2|0
1625101230000|2021-07-01 01:00:30|7456.6|7453.8|7457.5|7454.7|7457.5|7454.7|7456.6|7453.8|4
1625101240000|2021-07-01 01:00:40|7457|7454.2|7457.5|7454.7|7458|7455.2|7457|7454.2|13
1625101250000|2021-07-01 01:00:50|7458|7455.2|7457.5|7454.7|7458.9|7456.1|7457.5|7454.7|19
1625101260000|2021-07-01 01:01:00|7456.1|7453.3|7456.5|7453.7|7456.5|7453.7|7456.1|7453.3|11
1625101270000|2021-07-01 01:01:10|7455.5|7452.7|7456|7453.2|7456|7453.2|7455.5|7452.7|3
1625101280000|2021-07-01 01:01:20|7455.5|7452.7|7454|7451.2|7455.5|7452.7|7454|7451.2|5
1625101290000|2021-07-01 01:01:30|||||||||13
1625101300000|2021-07-01 01:01:40|||||||||2
1625101310000|2021-07-01 01:01:50|7453.6|7450.8|7454|7451.2|7454.5|7451.7|7453.5|7450.7|8
1625101320000|2021-07-01 01:02:00|7453.5|7450.7|7452.5|7449.7|7453.5|7450.7|7451|7448.2|41
1625101330000|2021-07-01 01:02:10|7453|7450.2|7452|7449.2|7453.5|7450.7|7451|7448.2|22
1625101340000|2021-07-01 01:02:20|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|4
1625101350000|2021-07-01 01:02:30|7452|7449.2|7452.5|7449.7|7452.5|7449.7|7452|7449.2|5
1625101360000|2021-07-01 01:02:40|7453|7450.2|7453.5|7450.7|7454|7451.2|7453|7450.2|5
1625101370000|2021-07-01 01:02:50|7454|7451.2|7454.5|7451.7|7454.5|7451.7|7453.6|7450.8|1
1625101380000|2021-07-01 01:03:00|7455|7452.2|7455.5|7452.7|7457|7454.2|7455|7452.2|10
1625101390000|2021-07-01 01:03:10|7456|7453.2|7456|7453.2|7456|7453.2|7456|7453.2|0
1625101400000|2021-07-01 01:03:20|7456.1|7453.3|7458|7455.2|7460|7457.2|7456.1|7453.3|40
1625101410000|2021-07-01 01:03:30|7457.6|7454.8|7456.5|7453.7|7458|7455.2|7456.5|7453.7|6
1625101420000|2021-07-01 01:03:40|7456.1|7453.3|7456.5|7453.7|7456.5|7453.7|7456|7453.2|3
1625101430000|2021-07-01 01:03:50|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|20
1625101440000|2021-07-01 01:04:00|7455.1|7452.3|7462.5|7459.7|7462.5|7459.7|7455.1|7452.3|76
1625101450000|2021-07-01 01:04:10|7463|7460.2|7464|7461.2|7465|7462.2|7462.6|7459.8|8
1625101460000|2021-07-01 01:04:20|7464.1|7461.3|7464.5|7461.7|7465|7462.2|7464.1|7461.3|27
1625101470000|2021-07-01 01:04:30|7464|7461.2|7463.5|7460.7|7464.5|7461.7|7463.5|7460.7|2
1625101480000|2021-07-01 01:04:40|7463|7460.2|7463.5|7460.7|7463.5|7460.7|7462.5|7459.7|4
1625101490000|2021-07-01 01:04:50|7464|7461.2|7464.5|7461.7|7464.5|7461.7|7464|7461.2|0
1625101500000|2021-07-01 01:05:00|7464|7461.2|7464.6|7461.8|7465|7462.2|7464|7461.2|3
1625101510000|2021-07-01 01:05:10|7465|7462.2|7464.5|7461.7|7465|7462.2|7464|7461.2|1
1625101520000|2021-07-01 01:05:20|7464|7461.2|7463.5|7460.7|7464.5|7461.7|7463.5|7460.7|0
1625101530000|2021-07-01 01:05:30|7463|7460.2|7463|7460.2|7463|7460.2|7462.5|7459.7|0
1625101540000|2021-07-01 01:05:40|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7463|7460.2|2
1625101550000|2021-07-01 01:05:50|7462.5|7459.7|7463.5|7460.7|7464.5|7461.7|7462.5|7459.7|3
1625101560000|2021-07-01 01:06:00|7463|7460.2|7461.6|7458.8|7463|7460.2|7461.6|7458.8|1
1625101580000|2021-07-01 01:06:20|7461.1|7458.3|7462.5|7459.7|7462.5|7459.7|7461|7458.2|7
1625101590000|2021-07-01 01:06:30|7461.6|7458.8|7461.5|7458.7|7461.6|7458.8|7461.5|7458.7|0
1625101600000|2021-07-01 01:06:40|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|0
1625101610000|2021-07-01 01:06:50|7461|7458.2|7462|7459.2|7462|7459.2|7461|7458.2|4
1625101620000|2021-07-01 01:07:00|7462.5|7459.7|7462.5|7459.7|7463|7460.2|7462|7459.2|1
1625101630000|2021-07-01 01:07:10|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|0
1625101640000|2021-07-01 01:07:20|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1625101650000|2021-07-01 01:07:30|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|0
1625101660000|2021-07-01 01:07:40|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|0
1625101670000|2021-07-01 01:07:50|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|2
1625101680000|2021-07-01 01:08:00|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1625101690000|2021-07-01 01:08:10|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|1
1625101720000|2021-07-01 01:08:40|7459.5|7456.7|7460|7457.2|7460|7457.2|7459.5|7456.7|3
1625101730000|2021-07-01 01:08:50|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|5
1625101740000|2021-07-01 01:09:00|7460|7457.2|7462|7459.2|7462|7459.2|7460|7457.2|14
1625101750000|2021-07-01 01:09:10|7461.5|7458.7|7460.5|7457.7|7461.5|7458.7|7460.5|7457.7|38
1625101760000|2021-07-01 01:09:20|7460.1|7457.3|7458.5|7455.7|7460.5|7457.7|7458.5|7455.7|26
1625101770000|2021-07-01 01:09:30|7459|7456.2|7460.5|7457.7|7460.5|7457.7|7459|7456.2|2
1625101780000|2021-07-01 01:09:40|7461|7458.2|7460.1|7457.3|7461.1|7458.3|7460.1|7457.3|20
1625101790000|2021-07-01 01:09:50|7460.5|7457.7|7458|7455.2|7460.5|7457.7|7458|7455.2|6
1625101800000|2021-07-01 01:10:00|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|0
1625101810000|2021-07-01 01:10:10|7457.1|7454.3|7457.5|7454.7|7457.5|7454.7|7456.6|7453.8|7
1625101830000|2021-07-01 01:10:30|7457|7454.2|7456.5|7453.7|7457|7454.2|7456|7453.2|1
1625101840000|2021-07-01 01:10:40|7456|7453.2|7456|7453.2|7456.5|7453.7|7455|7452.2|3
1625101850000|2021-07-01 01:10:50|7455.5|7452.7|7456|7453.2|7456|7453.2|7455|7452.2|3
1625101860000|2021-07-01 01:11:00|7455.9|7453.1|7456|7453.2|7456|7453.2|7455|7452.2|5
1625101870000|2021-07-01 01:11:10|7455|7452.2|7454.5|7451.7|7455.5|7452.7|7454.5|7451.7|6
1625101880000|2021-07-01 01:11:20|7454|7451.2|7454|7451.2|7454|7451.2|7454|7451.2|0
1625101890000|2021-07-01 01:11:30|7454.5|7451.7|7455|7452.2|7455|7452.2|7454|7451.2|7
1625101900000|2021-07-01 01:11:40|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|1
1625101910000|2021-07-01 01:11:50|7456|7453.2|7457|7454.2|7457|7454.2|7456|7453.2|1
1625101920000|2021-07-01 01:12:00|7457.5|7454.7|7453.5|7450.7|7457.5|7454.7|7453.5|7450.7|12
1625101930000|2021-07-01 01:12:10|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|0
1625101940000|2021-07-01 01:12:20|7453.5|7450.7|7453|7450.2|7454|7451.2|7452.5|7449.7|6
1625101950000|2021-07-01 01:12:30|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|0
1625101960000|2021-07-01 01:12:40|7454|7451.2|7454.5|7451.7|7454.5|7451.7|7454|7451.2|0
1625101970000|2021-07-01 01:12:50|7454|7451.2|7455|7452.2|7455|7452.2|7454|7451.2|2
1625101990000|2021-07-01 01:13:10|7455.9|7453.1|7456|7453.2|7456.5|7453.7|7455.9|7453.1|4
1625102000000|2021-07-01 01:13:20|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|1
1625102010000|2021-07-01 01:13:30|7457|7454.2|7458|7455.2|7458|7455.2|7457|7454.2|2
1625102020000|2021-07-01 01:13:40|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|0
1625102030000|2021-07-01 01:13:50|7458.5|7455.7|7460.5|7457.7|7460.5|7457.7|7458.5|7455.7|12
1625102040000|2021-07-01 01:14:00|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|2
1625102050000|2021-07-01 01:14:10|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7459|7456.2|5
1625102060000|2021-07-01 01:14:20|7458.5|7455.7|7457|7454.2|7458.5|7455.7|7457|7454.2|5
1625102070000|2021-07-01 01:14:30|7456.5|7453.7|7456.5|7453.7|7457|7454.2|7455.5|7452.7|14
1625102080000|2021-07-01 01:14:40|7457|7454.2|7461|7458.2|7461|7458.2|7456|7453.2|41
1625102090000|2021-07-01 01:14:50|7462.5|7459.7|7461.5|7458.7|7462.5|7459.7|7461|7458.2|6
1625102100000|2021-07-01 01:15:00|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|6
1625102110000|2021-07-01 01:15:10|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1625102130000|2021-07-01 01:15:30|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1625102140000|2021-07-01 01:15:40|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458|7455.2|1
1625102150000|2021-07-01 01:15:50|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7459|7456.2|0
1625102170000|2021-07-01 01:16:10|7459|7456.2|7459|7456.2|7459|7456.2|7458.5|7455.7|2
1625102190000|2021-07-01 01:16:30|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458|7455.2|1
1625102200000|2021-07-01 01:16:40|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7459|7456.2|0
1625102210000|2021-07-01 01:16:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1625102240000|2021-07-01 01:17:20|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|1
1625102250000|2021-07-01 01:17:30|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7459|7456.2|3
1625102260000|2021-07-01 01:17:40|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|5
1625102270000|2021-07-01 01:17:50|7461.5|7458.7|7462|7459.2|7462|7459.2|7461.5|7458.7|1
1625102280000|2021-07-01 01:18:00|7461.5|7458.7|7461.5|7458.7|7462.5|7459.7|7461.5|7458.7|8
1625102290000|2021-07-01 01:18:10|||||||||1
1625102310000|2021-07-01 01:18:30|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462|7459.2|23
1625102320000|2021-07-01 01:18:40|7461.5|7458.7|7462.5|7459.7|7462.5|7459.7|7461.5|7458.7|3
1625102330000|2021-07-01 01:18:50|7462.9|7460.1|7463|7460.2|7463.5|7460.7|7462.9|7460.1|2
1625102340000|2021-07-01 01:19:00|7463.5|7460.7|7461|7458.2|7463.5|7460.7|7461|7458.2|16
1625102350000|2021-07-01 01:19:10|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7
1625102360000|2021-07-01 01:19:20|7461|7458.2|7460|7457.2|7461|7458.2|7459.5|7456.7|3
1625102370000|2021-07-01 01:19:30|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1625102380000|2021-07-01 01:19:40|7461|7458.2|7461|7458.2|7461.5|7458.7|7461|7458.2|7
1625102390000|2021-07-01 01:19:50|7461.5|7458.7|7462.4|7459.6|7462.5|7459.7|7461.5|7458.7|2
1625102400000|2021-07-01 01:20:00|7462.5|7459.7|7460.5|7457.7|7462.5|7459.7|7458.5|7455.7|20
1625102410000|2021-07-01 01:20:10|7461|7458.2|7460|7457.2|7461|7458.2|7460|7457.2|4
1625102420000|2021-07-01 01:20:20|7460.5|7457.7|7461.5|7458.7|7462|7459.2|7460|7457.2|3
1625102430000|2021-07-01 01:20:30|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|3
1625102440000|2021-07-01 01:20:40|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|3
1625102450000|2021-07-01 01:20:50|7462.5|7459.7|7462|7459.2|7462.5|7459.7|7462|7459.2|2
1625102460000|2021-07-01 01:21:00|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|1
1625102470000|2021-07-01 01:21:10|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|2
1625102480000|2021-07-01 01:21:20|7464|7461.2|7464.5|7461.7|7464.5|7461.7|7464|7461.2|7
1625102490000|2021-07-01 01:21:30|||||||||1
1625102500000|2021-07-01 01:21:40|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|8
1625102510000|2021-07-01 01:21:50|||||||||1
1625102530000|2021-07-01 01:22:10|7464|7461.2|7464|7461.2|7464|7461.2|7463|7460.2|9
1625102540000|2021-07-01 01:22:20|7463.5|7460.7|7463.5|7460.7|7464|7461.2|7463.5|7460.7|2
1625102550000|2021-07-01 01:22:30|7464.5|7461.7|7463.5|7460.7|7464.5|7461.7|7463.5|7460.7|1
1625102560000|2021-07-01 01:22:40|7463|7460.2|7463|7460.2|7463.5|7460.7|7463|7460.2|0
1625102570000|2021-07-01 01:22:50|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463|7460.2|0
1625102580000|2021-07-01 01:23:00|7464|7461.2|7463.5|7460.7|7464|7461.2|7463|7460.2|7
1625102590000|2021-07-01 01:23:10|7464|7461.2|7464.4|7461.6|7464.4|7461.6|7463.5|7460.7|3
1625102600000|2021-07-01 01:23:20|7463.5|7460.7|7464.5|7461.7|7465|7462.2|7463.5|7460.7|10
1625102610000|2021-07-01 01:23:30|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|2
1625102620000|2021-07-01 01:23:40|7466|7463.2|7466.5|7463.7|7466.5|7463.7|7465.5|7462.7|10
1625102630000|2021-07-01 01:23:50|7467|7464.2|7466.5|7463.7|7467|7464.2|7466.5|7463.7|6
1625102640000|2021-07-01 01:24:00|7465|7462.2|7465.5|7462.7|7465.5|7462.7|7465|7462.2|4
1625102650000|2021-07-01 01:24:10|7465|7462.2|7465.5|7462.7|7465.5|7462.7|7465|7462.2|0
1625102660000|2021-07-01 01:24:20|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1625102670000|2021-07-01 01:24:30|7465.5|7462.7|7464.5|7461.7|7465.5|7462.7|7464|7461.2|6
1625102680000|2021-07-01 01:24:40|7463|7460.2|7464|7461.2|7464|7461.2|7462.5|7459.7|12
1625102690000|2021-07-01 01:24:50|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|0
1625102700000|2021-07-01 01:25:00|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.5|7461.7|1
1625102710000|2021-07-01 01:25:10|7465|7462.2|7465.5|7462.7|7465.5|7462.7|7465|7462.2|0
1625102720000|2021-07-01 01:25:20|7466|7463.2|7465.5|7462.7|7466.5|7463.7|7465.5|7462.7|11
1625102730000|2021-07-01 01:25:30|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.5|7461.7|1
1625102740000|2021-07-01 01:25:40|7462|7459.2|7462|7459.2|7463.5|7460.7|7462|7459.2|40
1625102750000|2021-07-01 01:25:50|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|1
1625102760000|2021-07-01 01:26:00|7461|7458.2|7462.5|7459.7|7463|7460.2|7461|7458.2|4
1625102770000|2021-07-01 01:26:10|7463|7460.2|7462.5|7459.7|7463.5|7460.7|7462.5|7459.7|1
1625102780000|2021-07-01 01:26:20|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|1
1625102790000|2021-07-01 01:26:30|7463|7460.2|7463.4|7460.6|7463.4|7460.6|7463|7460.2|1
1625102800000|2021-07-01 01:26:40|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|0
1625102810000|2021-07-01 01:26:50|7463.5|7460.7|7464.5|7461.7|7464.5|7461.7|7463.5|7460.7|0
1625102820000|2021-07-01 01:27:00|7464|7461.2|7465.5|7462.7|7465.5|7462.7|7464|7461.2|2
1625102830000|2021-07-01 01:27:10|7465|7462.2|7464|7461.2|7465|7462.2|7464|7461.2|0
1625102840000|2021-07-01 01:27:20|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|0
1625102850000|2021-07-01 01:27:30|7465|7462.2|7465|7462.2|7465|7462.2|7464.5|7461.7|0
1625102860000|2021-07-01 01:27:40|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|0
1625102880000|2021-07-01 01:28:00|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|1
1625102890000|2021-07-01 01:28:10|7466.4|7463.6|7465.5|7462.7|7466.5|7463.7|7465|7462.2|2
1625102900000|2021-07-01 01:28:20|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|0
1625102910000|2021-07-01 01:28:30|7465.1|7462.3|7464.5|7461.7|7465.5|7462.7|7464.5|7461.7|1
1625102920000|2021-07-01 01:28:40|7464.9|7462.1|7464.5|7461.7|7465|7462.2|7464.5|7461.7|0
1625102950000|2021-07-01 01:29:10|||||||||1
1625102960000|2021-07-01 01:29:20|7464.9|7462.1|7464.5|7461.7|7465|7462.2|7464.5|7461.7|0
1625102980000|2021-07-01 01:29:40|7464.9|7462.1|7465|7462.2|7465|7462.2|7464.5|7461.7|2
1625102990000|2021-07-01 01:29:50|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|1
1625103000000|2021-07-01 01:30:00|7465|7462.2|7462.5|7459.7|7465|7462.2|7462.5|7459.7|3
1625103020000|2021-07-01 01:30:20|7462.9|7460.1|7462.5|7459.7|7463|7460.2|7462.5|7459.7|0
1625103030000|2021-07-01 01:30:30|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|0
1625103050000|2021-07-01 01:30:50|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|0
1625103070000|2021-07-01 01:31:10|7461.9|7459.1|7461.5|7458.7|7462|7459.2|7461.5|7458.7|0
1625103140000|2021-07-01 01:32:20|7460.5|7457.7|7458|7455.2|7460.5|7457.7|7458|7455.2|457
1625103160000|2021-07-01 01:32:40|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|5
1625103180000|2021-07-01 01:33:00|7458|7455.2|7457.5|7454.7|7458|7455.2|7455.5|7452.7|17
1625103190000|2021-07-01 01:33:10|7456.6|7453.8|7456.5|7453.7|7456.6|7453.8|7456.5|7453.7|0
1625103200000|2021-07-01 01:33:20|7456|7453.2|7456|7453.2|7456|7453.2|7456|7453.2|0
1625103220000|2021-07-01 01:33:40|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456|7453.2|1
1625103230000|2021-07-01 01:33:50|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|0
1625103260000|2021-07-01 01:34:20|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|1
1625103270000|2021-07-01 01:34:30|7458|7455.2|7458.5|7455.7|7458.5|7455.7|7458|7455.2|1
1625103280000|2021-07-01 01:34:40|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|6
1625103290000|2021-07-01 01:34:50|7460.5|7457.7|7458.5|7455.7|7460.5|7457.7|7458.5|7455.7|3
1625103300000|2021-07-01 01:35:00|7459|7456.2|7459|7456.2|7459|7456.2|7458.5|7455.7|0
1625103310000|2021-07-01 01:35:10|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|1
1625103330000|2021-07-01 01:35:30|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7458.5|7455.7|1
1625103340000|2021-07-01 01:35:40|7458.6|7455.8|7458.5|7455.7|7458.6|7455.8|7458.5|7455.7|7
1625103350000|2021-07-01 01:35:50|7459|7456.2|7458|7455.2|7459|7456.2|7458|7455.2|2
1625103360000|2021-07-01 01:36:00|7458.5|7455.7|7460|7457.2|7460|7457.2|7458.5|7455.7|5
1625103370000|2021-07-01 01:36:10|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1625103380000|2021-07-01 01:36:20|7458.6|7455.8|7458.5|7455.7|7458.6|7455.8|7458.5|7455.7|0
1625103410000|2021-07-01 01:36:50|7459|7456.2|7458.5|7455.7|7459|7456.2|7458.5|7455.7|0
1625103420000|2021-07-01 01:37:00|7459|7456.2|7458.5|7455.7|7459.5|7456.7|7458.5|7455.7|1
1625103430000|2021-07-01 01:37:10|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7459|7456.2|1
1625103470000|2021-07-01 01:37:50|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1625103490000|2021-07-01 01:38:10|7459|7456.2|7458|7455.2|7459|7456.2|7458|7455.2|8
1625103500000|2021-07-01 01:38:20|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|27
1625103530000|2021-07-01 01:38:50|7458|7455.2|7457.5|7454.7|7458|7455.2|7457.5|7454.7|0
1625103540000|2021-07-01 01:39:00|7457.1|7454.3|7457.5|7454.7|7457.5|7454.7|7457|7454.2|0
1625103550000|2021-07-01 01:39:10|7457|7454.2|7456.5|7453.7|7457.5|7454.7|7456.5|7453.7|0
1625103560000|2021-07-01 01:39:20|7456|7453.2|7457.5|7454.7|7457.5|7454.7|7456|7453.2|2
1625103570000|2021-07-01 01:39:30|7458.5|7455.7|7458.5|7455.7|7459|7456.2|7458|7455.2|2
1625103580000|2021-07-01 01:39:40|7458.1|7455.3|7458.5|7455.7|7458.5|7455.7|7457.5|7454.7|0
1625103620000|2021-07-01 01:40:20|7458|7455.2|7458.5|7455.7|7458.5|7455.7|7458|7455.2|0
1625103630000|2021-07-01 01:40:30|7458.1|7455.3|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|0
1625103640000|2021-07-01 01:40:40|7458.5|7455.7|7459.5|7456.7|7459.5|7456.7|7458.5|7455.7|2
1625103660000|2021-07-01 01:41:00|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1625103670000|2021-07-01 01:41:10|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|1
1625103690000|2021-07-01 01:41:30|7459|7456.2|7458.5|7455.7|7459|7456.2|7458.5|7455.7|1
1625103700000|2021-07-01 01:41:40|7458|7455.2|7458.5|7455.7|7458.5|7455.7|7458|7455.2|0
1625103710000|2021-07-01 01:41:50|7458|7455.2|7457.1|7454.3|7458|7455.2|7457.1|7454.3|0
1625103720000|2021-07-01 01:42:00|7457|7454.2|7460.5|7457.7|7461|7458.2|7457|7454.2|8
1625103730000|2021-07-01 01:42:10|7461|7458.2|7461|7458.2|7461|7458.2|7460.5|7457.7|1
1625103740000|2021-07-01 01:42:20|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|1
1625103750000|2021-07-01 01:42:30|7460|7457.2|7459.5|7456.7|7460|7457.2|7459.5|7456.7|4
1625103800000|2021-07-01 01:43:20|7459.6|7456.8|7458.6|7455.8|7460|7457.2|7458.6|7455.8|2
1625103810000|2021-07-01 01:43:30|7459|7456.2|7459|7456.2|7459|7456.2|7458.6|7455.8|0
1625103840000|2021-07-01 01:44:00|7458.6|7455.8|7458.5|7455.7|7458.6|7455.8|7458.5|7455.7|1
1625103850000|2021-07-01 01:44:10|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1625103860000|2021-07-01 01:44:20|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|0
1625103870000|2021-07-01 01:44:30|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|3
1625103880000|2021-07-01 01:44:40|7457.6|7454.8|7458|7455.2|7458|7455.2|7457.5|7454.7|0
1625103890000|2021-07-01 01:44:50|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|3
1625103910000|2021-07-01 01:45:10|7459.4|7456.6|7459.5|7456.7|7459.5|7456.7|7459.4|7456.6|0
1625103920000|2021-07-01 01:45:20|||||||||3
1625103930000|2021-07-01 01:45:30|7459|7456.2|7458.6|7455.8|7459|7456.2|7458.6|7455.8|0
1625103940000|2021-07-01 01:45:40|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|0
1625103950000|2021-07-01 01:45:50|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|0
1625103960000|2021-07-01 01:46:00|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1625103970000|2021-07-01 01:46:10|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1625103980000|2021-07-01 01:46:20|7458.5|7455.7|7458.5|7455.7|7459|7456.2|7458.5|7455.7|0
1625103990000|2021-07-01 01:46:30|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1625104010000|2021-07-01 01:46:50|||||||||1
1625104030000|2021-07-01 01:47:10|7459.9|7457.1|7460|7457.2|7460|7457.2|7459.9|7457.1|1
1625104040000|2021-07-01 01:47:20|||||||||14
1625104060000|2021-07-01 01:47:40|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|3
1625104070000|2021-07-01 01:47:50|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1625104080000|2021-07-01 01:48:00|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1625104120000|2021-07-01 01:48:40|7460|7457.2|7460|7457.2|7460|7457.2|7459.5|7456.7|4
1625104130000|2021-07-01 01:48:50|7459.5|7456.7|7460|7457.2|7460|7457.2|7459.5|7456.7|6
1625104140000|2021-07-01 01:49:00|7460.2|7457.4|7462.5|7459.7|7462.5|7459.7|7460.2|7457.4|12
1625104150000|2021-07-01 01:49:10|7462.9|7460.1|7465|7462.2|7465|7462.2|7462.9|7460.1|17
1625104160000|2021-07-01 01:49:20|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|8
1625104170000|2021-07-01 01:49:30|7465|7462.2|7466.5|7463.7|7466.9|7464.1|7465|7462.2|6
1625104180000|2021-07-01 01:49:40|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|7
1625104190000|2021-07-01 01:49:50|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7
1625104200000|2021-07-01 01:50:00|7467|7464.2|7467|7464.2|7467.5|7464.7|7467|7464.2|2
1625104210000|2021-07-01 01:50:10|7467.5|7464.7|7467.5|7464.7|7468.5|7465.7|7467|7464.2|13
1625104220000|2021-07-01 01:50:20|7468|7465.2|7468.5|7465.7|7468.5|7465.7|7468|7465.2|5
1625104230000|2021-07-01 01:50:30|7469|7466.2|7467.5|7464.7|7469|7466.2|7466|7463.2|17
1625104240000|2021-07-01 01:50:40|7467|7464.2|7467.5|7464.7|7467.5|7464.7|7467|7464.2|4
1625104250000|2021-07-01 01:50:50|7468|7465.2|7468.5|7465.7|7468.5|7465.7|7467|7464.2|11
1625104260000|2021-07-01 01:51:00|7468|7465.2|7470.4|7467.6|7470.4|7467.6|7468|7465.2|93
1625104270000|2021-07-01 01:51:10|7470.9|7468.1|7471|7468.2|7471|7468.2|7470.9|7468.1|15
1625104280000|2021-07-01 01:51:20|7471.5|7468.7|7472|7469.2|7472.5|7469.7|7471|7468.2|22
1625104290000|2021-07-01 01:51:30|7472.5|7469.7|7472.5|7469.7|7473|7470.2|7472|7469.2|13
1625104300000|2021-07-01 01:51:40|7471|7468.2|7472|7469.2|7472|7469.2|7471|7468.2|4
1625104310000|2021-07-01 01:51:50|7472.5|7469.7|7471|7468.2|7472.5|7469.7|7471|7468.2|19
1625104320000|2021-07-01 01:52:00|7471.5|7468.7|7473.5|7470.7|7473.5|7470.7|7471|7468.2|16
1625104330000|2021-07-01 01:52:10|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7474|7471.2|5
1625104340000|2021-07-01 01:52:20|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|4
1625104350000|2021-07-01 01:52:30|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|2
1625104360000|2021-07-01 01:52:40|7475.5|7472.7|7473|7470.2|7475.5|7472.7|7473|7470.2|13
1625104370000|2021-07-01 01:52:50|7473.5|7470.7|7474|7471.2|7474.5|7471.7|7473|7470.2|11
1625104380000|2021-07-01 01:53:00|7474.5|7471.7|7473.5|7470.7|7474.5|7471.7|7473.5|7470.7|15
1625104390000|2021-07-01 01:53:10|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7474|7471.2|5
1625104400000|2021-07-01 01:53:20|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|3
1625104410000|2021-07-01 01:53:30|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7474|7471.2|3
1625104420000|2021-07-01 01:53:40|7475|7472.2|7475.5|7472.7|7475.5|7472.7|7475|7472.2|6
1625104430000|2021-07-01 01:53:50|7475.9|7473.1|7476.5|7473.7|7476.5|7473.7|7475.9|7473.1|4
1625104440000|2021-07-01 01:54:00|7477|7474.2|7476.5|7473.7|7477|7474.2|7476|7473.2|3
1625104450000|2021-07-01 01:54:10|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|8
1625104460000|2021-07-01 01:54:20|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|4
1625104470000|2021-07-01 01:54:30|7478|7475.2|7477.5|7474.7|7478|7475.2|7477|7474.2|23
1625104480000|2021-07-01 01:54:40|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|4
1625104490000|2021-07-01 01:54:50|7477.5|7474.7|7479|7476.2|7479|7476.2|7477.5|7474.7|11
1625104500000|2021-07-01 01:55:00|7479.5|7476.7|7479|7476.2|7479.5|7476.7|7478.1|7475.3|15
1625104510000|2021-07-01 01:55:10|7478.1|7475.3|7478.5|7475.7|7478.5|7475.7|7477|7474.2|23
1625104520000|2021-07-01 01:55:20|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7477.5|7474.7|7
1625104530000|2021-07-01 01:55:30|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7478|7475.2|3
1625104540000|2021-07-01 01:55:40|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7477.5|7474.7|5
1625104560000|2021-07-01 01:56:00|7479|7476.2|7479.5|7476.7|7480|7477.2|7479|7476.2|8
1625104570000|2021-07-01 01:56:10|7480|7477.2|7477|7474.2|7480|7477.2|7477|7474.2|9
1625104580000|2021-07-01 01:56:20|7476|7473.2|7476.5|7473.7|7477|7474.2|7476|7473.2|11
1625104590000|2021-07-01 01:56:30|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|11
1625104600000|2021-07-01 01:56:40|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|8
1625104610000|2021-07-01 01:56:50|7478|7475.2|7478|7475.2|7478.5|7475.7|7477.5|7474.7|2
1625104620000|2021-07-01 01:57:00|7476|7473.2|7477.5|7474.7|7477.5|7474.7|7476|7473.2|17
1625104630000|2021-07-01 01:57:10|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7476.5|7473.7|9
1625104640000|2021-07-01 01:57:20|7478|7475.2|7477|7474.2|7478|7475.2|7477|7474.2|6
1625104650000|2021-07-01 01:57:30|7477.5|7474.7|7478.5|7475.7|7478.5|7475.7|7477.5|7474.7|8
1625104660000|2021-07-01 01:57:40|7479|7476.2|7479.5|7476.7|7479.5|7476.7|7479|7476.2|7
1625104680000|2021-07-01 01:58:00|7478.6|7475.8|7477.5|7474.7|7479.6|7476.7|7477.5|7474.7|90
1625104700000|2021-07-01 01:58:20|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|1
1625104710000|2021-07-01 01:58:30|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|2
1625104720000|2021-07-01 01:58:40|7476|7473.2|7476|7473.2|7476|7473.2|7475.5|7472.7|3
1625104730000|2021-07-01 01:58:50|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|2
1625104770000|2021-07-01 01:59:30|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|2
1625104790000|2021-07-01 01:59:50|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|2
1625104800000|2021-07-01 02:00:00|7477|7474.2|7477|7474.2|7477.5|7474.7|7477|7474.2|1
1625104810000|2021-07-01 02:00:10|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|3
1625104830000|2021-07-01 02:00:30|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1625104840000|2021-07-01 02:00:40|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|9
1625104850000|2021-07-01 02:00:50|7477|7474.2|7478|7475.2|7478|7475.2|7477|7474.2|5
1625104860000|2021-07-01 02:01:00|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|1
1625104870000|2021-07-01 02:01:10|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|40
1625104890000|2021-07-01 02:01:30|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|8
1625104900000|2021-07-01 02:01:40|7476|7473.2|7475.5|7472.7|7476|7473.2|7475|7472.2|16
1625104910000|2021-07-01 02:01:50|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1625104920000|2021-07-01 02:02:00|7475.5|7472.7|7475.5|7472.7|7476|7473.2|7475.5|7472.7|16
1625104960000|2021-07-01 02:02:40|7474.1|7471.3|7473|7470.2|7474.1|7471.3|7473|7470.2|9
1625104970000|2021-07-01 02:02:50|7473.4|7470.6|7474|7471.2|7474|7471.2|7473.4|7470.6|7
1625104980000|2021-07-01 02:03:00|7474.4|7471.6|7475|7472.2|7475.5|7472.7|7474|7471.2|3
1625105000000|2021-07-01 02:03:20|7474.5|7471.7|7475|7472.2|7475|7472.2|7474.4|7471.6|7
1625105010000|2021-07-01 02:03:30|7474.9|7472.1|7475.5|7472.7|7475.5|7472.7|7474.4|7471.6|5
1625105020000|2021-07-01 02:03:40|7475|7472.2|7478.4|7475.6|7478.4|7475.6|7475|7472.2|18
1625105030000|2021-07-01 02:03:50|7478|7475.2|7478.4|7475.6|7478.4|7475.6|7478|7475.2|5
1625105040000|2021-07-01 02:04:00|7478.9|7476.1|7479.4|7476.6|7479.9|7477.1|7478.9|7476.1|19
1625105050000|2021-07-01 02:04:10|7479|7476.2|7479|7476.2|7479.9|7477.1|7478.9|7476.1|23
1625105060000|2021-07-01 02:04:20|7479.4|7476.6|7480.4|7477.6|7480.4|7477.6|7478.9|7476.1|8
1625105070000|2021-07-01 02:04:30|7480|7477.2|7480|7477.2|7480.4|7477.6|7479|7476.2|9
1625105080000|2021-07-01 02:04:40|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480|7477.2|4
1625105090000|2021-07-01 02:04:50|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|3
1625105100000|2021-07-01 02:05:00|7481.5|7478.7|7481.5|7478.7|7482|7479.2|7481.5|7478.7|18
1625105110000|2021-07-01 02:05:10|7481.9|7479.1|7481.5|7478.7|7482.4|7479.6|7481.5|7478.7|13
1625105120000|2021-07-01 02:05:20|7482|7479.2|7481.4|7478.6|7482|7479.2|7481.4|7478.6|13
1625105130000|2021-07-01 02:05:30|7481.9|7479.1|7482.5|7479.7|7483|7480.2|7481.9|7479.1|9
1625105140000|2021-07-01 02:05:40|7483|7480.2|7482.4|7479.6|7483|7480.2|7482|7479.2|18
1625105150000|2021-07-01 02:05:50|7482|7479.2|7483.9|7481.1|7483.9|7481.1|7482|7479.2|20
1625105160000|2021-07-01 02:06:00|7484|7481.2|7484|7481.2|7485|7482.2|7484|7481.2|28
1625105170000|2021-07-01 02:06:10|7484.4|7481.6|7484.5|7481.7|7485|7482.2|7484.4|7481.6|20
1625105180000|2021-07-01 02:06:20|7484|7481.2|7483|7480.2|7484|7481.2|7483|7480.2|12
1625105200000|2021-07-01 02:06:40|||||||||1
1625105210000|2021-07-01 02:06:50|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.5|7479.7|7
1625105220000|2021-07-01 02:07:00|7483.4|7480.6|7483|7480.2|7483.4|7480.6|7482.4|7479.6|11
1625105230000|2021-07-01 02:07:10|7483.9|7481.1|7484|7481.2|7485|7482.2|7483.9|7481.1|12
1625105240000|2021-07-01 02:07:20|7484.4|7481.6|7483.4|7480.6|7484.5|7481.7|7483.4|7480.6|14
1625105250000|2021-07-01 02:07:30|7483.5|7480.7|7483|7480.2|7483.5|7480.7|7482.5|7479.7|9
1625105260000|2021-07-01 02:07:40|7483.4|7480.6|7482.5|7479.7|7483.4|7480.6|7482.5|7479.7|10
1625105270000|2021-07-01 02:07:50|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|2
1625105280000|2021-07-01 02:08:00|7482.9|7480.1|7484.4|7481.6|7484.5|7481.7|7482.5|7479.7|10
1625105290000|2021-07-01 02:08:10|7484.5|7481.7|7484.4|7481.6|7485|7482.2|7483.5|7480.7|11
1625105300000|2021-07-01 02:08:20|7484|7481.2|7484.4|7481.6|7484.4|7481.6|7484|7481.2|2
1625105310000|2021-07-01 02:08:30|7484.5|7481.7|7485.4|7482.6|7485.5|7482.7|7484.5|7481.7|4
1625105320000|2021-07-01 02:08:40|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|4
1625105330000|2021-07-01 02:08:50|7485.4|7482.6|7486|7483.2|7486|7483.2|7485.4|7482.6|1
1625105340000|2021-07-01 02:09:00|7485.5|7482.7|7487|7484.2|7487|7484.2|7485.5|7482.7|15
1625105350000|2021-07-01 02:09:10|7486|7483.2|7487.9|7485.1|7488|7485.2|7486|7483.2|22
1625105360000|2021-07-01 02:09:20|7488|7485.2|7486.5|7483.7|7488|7485.2|7486.5|7483.7|3
1625105370000|2021-07-01 02:09:30|7486|7483.2|7485.5|7482.7|7486|7483.2|7485.5|7482.7|2
1625105380000|2021-07-01 02:09:40|7486|7483.2|7487.5|7484.7|7487.5|7484.7|7486|7483.2|14
1625105390000|2021-07-01 02:09:50|7487|7484.2|7487|7484.2|7487.5|7484.7|7487|7484.2|8
1625105400000|2021-07-01 02:10:00|7487.4|7484.6|7489.5|7486.7|7489.5|7486.7|7487.4|7484.6|14
1625105410000|2021-07-01 02:10:10|7489|7486.2|7490|7487.2|7490|7487.2|7489|7486.2|11
1625105420000|2021-07-01 02:10:20|7489.9|7487.1|7489.4|7486.6|7489.9|7487.1|7489|7486.2|5
1625105430000|2021-07-01 02:10:30|7489.5|7486.7|7488.4|7485.6|7489.5|7486.7|7488.4|7485.6|2
1625105440000|2021-07-01 02:10:40|7488.5|7485.7|7489|7486.2|7489|7486.2|7488.5|7485.7|2
1625105450000|2021-07-01 02:10:50|7488|7485.2|7488|7485.2|7488.4|7485.6|7488|7485.2|2
1625105460000|2021-07-01 02:11:00|7488.5|7485.7|7488|7485.2|7489|7486.2|7488|7485.2|3
1625105470000|2021-07-01 02:11:10|7488.4|7485.6|7488.4|7485.6|7489|7486.2|7488.4|7485.6|6
1625105490000|2021-07-01 02:11:30|7488|7485.2|7486.5|7483.7|7488|7485.2|7485.5|7482.7|8
1625105500000|2021-07-01 02:11:40|7486.4|7483.6|7488|7485.2|7488|7485.2|7486.4|7483.6|7
1625105510000|2021-07-01 02:11:50|7488.4|7485.6|7490|7487.2|7490.4|7487.6|7488.4|7485.6|5
1625105520000|2021-07-01 02:12:00|7490.4|7487.6|7490|7487.2|7491.4|7488.6|7489.5|7486.7|40
1625105530000|2021-07-01 02:12:10|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489|7486.2|12
1625105540000|2021-07-01 02:12:20|7489|7486.2|7488.5|7485.7|7490|7487.2|7488|7485.2|14
1625105550000|2021-07-01 02:12:30|7488|7485.2|7489.4|7486.6|7489.4|7486.6|7488|7485.2|20
1625105560000|2021-07-01 02:12:40|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|0
1625105570000|2021-07-01 02:12:50|7490.4|7487.6|7490|7487.2|7490.4|7487.6|7490|7487.2|4
1625105580000|2021-07-01 02:13:00|7490.4|7487.6|7490|7487.2|7491|7488.2|7490|7487.2|3
1625105590000|2021-07-01 02:13:10|7489.9|7487.1|7489|7486.2|7489.9|7487.1|7488.5|7485.6|9
1625105610000|2021-07-01 02:13:30|7488.9|7486.1|7486.5|7483.7|7488.9|7486.1|7486.5|7483.7|6
1625105620000|2021-07-01 02:13:40|7487|7484.2|7487.5|7484.7|7487.5|7484.7|7487|7484.2|0
1625105630000|2021-07-01 02:13:50|7487.9|7485.1|7488|7485.2|7488|7485.2|7487.9|7485.1|0
1625105640000|2021-07-01 02:14:00|7488.4|7485.6|7487.9|7485.1|7488.5|7485.7|7487.5|7484.7|4
1625105650000|2021-07-01 02:14:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|2
1625105660000|2021-07-01 02:14:20|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1625105670000|2021-07-01 02:14:30|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1625105710000|2021-07-01 02:15:10|7487|7484.2|7486.5|7483.7|7487|7484.2|7486.5|7483.7|3
1625105730000|2021-07-01 02:15:30|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1625105740000|2021-07-01 02:15:40|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|0
1625105790000|2021-07-01 02:16:30|7486.4|7483.6|7484.5|7481.7|7486.4|7483.6|7484.5|7481.7|4
1625105800000|2021-07-01 02:16:40|7486|7483.2|7485.4|7482.6|7486|7483.2|7485.4|7482.6|13
1625105810000|2021-07-01 02:16:50|7485.9|7483.1|7485.5|7482.7|7486.5|7483.7|7485.5|7482.7|1
1625105820000|2021-07-01 02:17:00|7485.9|7483.1|7485.5|7482.7|7486|7483.2|7485.5|7482.7|2
1625105850000|2021-07-01 02:17:30|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486|7483.2|9
1625105860000|2021-07-01 02:17:40|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487|7484.2|29
1625105870000|2021-07-01 02:17:50|7488|7485.2|7488|7485.2|7488.4|7485.6|7488|7485.2|2
1625105880000|2021-07-01 02:18:00|7488.5|7485.7|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|7
1625105900000|2021-07-01 02:18:20|7488|7485.2|7488.5|7485.7|7488.5|7485.7|7488|7485.2|3
1625105910000|2021-07-01 02:18:30|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|7
1625105920000|2021-07-01 02:18:40|||||||||1
1625105940000|2021-07-01 02:19:00|7488.4|7485.6|7488.5|7485.7|7489|7486.2|7488.4|7485.6|4
1625105960000|2021-07-01 02:19:20|||||||||1
1625105980000|2021-07-01 02:19:40|7488.4|7485.6|7487.5|7484.7|7488.4|7485.6|7487.5|7484.7|1
1625105990000|2021-07-01 02:19:50|7486.5|7483.7|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|13
1625106000000|2021-07-01 02:20:00|||||||||1
1625106050000|2021-07-01 02:20:50|7487.4|7484.6|7487.9|7485.1|7487.9|7485.1|7487.4|7484.6|1
1625106070000|2021-07-01 02:21:10|7488|7485.2|7488.4|7485.6|7488.4|7485.6|7488|7485.2|2
1625106090000|2021-07-01 02:21:30|7488|7485.2|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|1
1625106100000|2021-07-01 02:21:40|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|2
1625106110000|2021-07-01 02:21:50|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|3
1625106120000|2021-07-01 02:22:00|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|0
1625106140000|2021-07-01 02:22:20|7485.9|7483.1|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|0
1625106150000|2021-07-01 02:22:30|7486.9|7484.1|7488.4|7485.6|7488.4|7485.6|7486.9|7484.1|11
1625106160000|2021-07-01 02:22:40|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|0
1625106170000|2021-07-01 02:22:50|||||||||1
1625106180000|2021-07-01 02:23:00|7487.9|7485.1|7487.5|7484.7|7487.9|7485.1|7487.5|7484.7|4
1625106190000|2021-07-01 02:23:10|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|0
1625106200000|2021-07-01 02:23:20|||||||||2
1625106220000|2021-07-01 02:23:40|7487|7484.2|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|2
1625106240000|2021-07-01 02:24:00|7487.5|7484.7|7487.9|7485.1|7487.9|7485.1|7487.5|7484.7|1
1625106270000|2021-07-01 02:24:30|||||||||5
1625106290000|2021-07-01 02:24:50|7485|7482.2|7485.9|7483.1|7485.9|7483.1|7485|7482.2|95
1625106300000|2021-07-01 02:25:00|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|1
1625106310000|2021-07-01 02:25:10|7484.9|7482.1|7483.4|7480.6|7485.4|7482.6|7483|7480.2|2
1625106320000|2021-07-01 02:25:20|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1625106330000|2021-07-01 02:25:30|7483|7480.2|7482.5|7479.7|7483|7480.2|7482.5|7479.7|6
1625106340000|2021-07-01 02:25:40|7482|7479.2|7482.5|7479.7|7482.5|7479.7|7482|7479.2|1
1625106350000|2021-07-01 02:25:50|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1625106360000|2021-07-01 02:26:00|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1625106370000|2021-07-01 02:26:10|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1625106410000|2021-07-01 02:26:50|||||||||1
1625106420000|2021-07-01 02:27:00|7483|7480.2|7484.5|7481.7|7484.9|7482.1|7483|7480.2|6
1625106430000|2021-07-01 02:27:10|7484.4|7481.6|7484.5|7481.7|7484.9|7482.1|7484.4|7481.6|1
1625106450000|2021-07-01 02:27:30|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|3
1625106460000|2021-07-01 02:27:40|7483.5|7480.7|7483|7480.2|7483.5|7480.7|7483|7480.2|3
1625106470000|2021-07-01 02:27:50|||||||||1
1625106480000|2021-07-01 02:28:00|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|4
1625106490000|2021-07-01 02:28:10|7482.4|7479.6|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|1
1625106510000|2021-07-01 02:28:30|7483|7480.2|7483.5|7480.7|7483.5|7480.7|7483|7480.2|0
1625106520000|2021-07-01 02:28:40|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|26
1625106540000|2021-07-01 02:29:00|7483.5|7480.7|7483.9|7481.1|7483.9|7481.1|7483.5|7480.7|3
1625106550000|2021-07-01 02:29:10|7484|7481.2|7484.9|7482.1|7484.9|7482.1|7484|7481.2|9
1625106560000|2021-07-01 02:29:20|||||||||4
1625106580000|2021-07-01 02:29:40|||||||||1
1625106590000|2021-07-01 02:29:50|||||||||1
1625106600000|2021-07-01 02:30:00|7485|7482.2|7490|7487.2|7490.9|7488.1|7485|7482.2|105
1625106610000|2021-07-01 02:30:10|7489.9|7487.1|7489.5|7486.7|7490.4|7487.6|7489.5|7486.7|15
1625106630000|2021-07-01 02:30:30|7489.4|7486.6|7489|7486.2|7489.4|7486.6|7488.4|7485.6|222
1625106640000|2021-07-01 02:30:40|7488.9|7486.1|7487.5|7484.7|7488.9|7486.1|7487.5|7484.7|10
1625106650000|2021-07-01 02:30:50|7487.9|7485.1|7487.4|7484.6|7487.9|7485.1|7486.9|7484.1|1
1625106660000|2021-07-01 02:31:00|7487|7484.2|7486.5|7483.7|7487.9|7485.1|7486|7483.2|13
1625106670000|2021-07-01 02:31:10|7485.5|7482.7|7484.4|7481.6|7485.5|7482.7|7484.4|7481.6|6
1625106680000|2021-07-01 02:31:20|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|0
1625106690000|2021-07-01 02:31:30|7484|7481.2|7484.4|7481.6|7484.4|7481.6|7484|7481.2|1
1625106700000|2021-07-01 02:31:40|7484.9|7482.1|7485.4|7482.6|7485.4|7482.6|7484.9|7482.1|1
1625106710000|2021-07-01 02:31:50|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|1
1625106730000|2021-07-01 02:32:10|7483.9|7481.1|7482.5|7479.7|7483.9|7481.1|7482.5|7479.7|25
1625106740000|2021-07-01 02:32:20|7483.4|7480.6|7483|7480.2|7483.4|7480.6|7483|7480.2|0
1625106750000|2021-07-01 02:32:30|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1625106760000|2021-07-01 02:32:40|7483|7480.2|7483.9|7481.1|7483.9|7481.1|7483|7480.2|2
1625106780000|2021-07-01 02:33:00|7484.5|7481.7|7485.4|7482.6|7485.4|7482.6|7483.5|7480.7|20
1625106790000|2021-07-01 02:33:10|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|0
1625106800000|2021-07-01 02:33:20|7485.9|7483.1|7485.5|7482.7|7485.9|7483.1|7485.5|7482.7|2
1625106810000|2021-07-01 02:33:30|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|0
1625106820000|2021-07-01 02:33:40|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|1
1625106830000|2021-07-01 02:33:50|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|4
1625106840000|2021-07-01 02:34:00|||||||||1
1625106850000|2021-07-01 02:34:10|7484.5|7481.7|7484.9|7482.1|7484.9|7482.1|7484.5|7481.7|7
1625106880000|2021-07-01 02:34:40|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|4
1625106900000|2021-07-01 02:35:00|7486.4|7483.6|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|14
1625106910000|2021-07-01 02:35:10|7486.5|7483.7|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|5
1625106920000|2021-07-01 02:35:20|7486.4|7483.6|7486.4|7483.6|7486.9|7484.1|7486.4|7483.6|10
1625106930000|2021-07-01 02:35:30|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|0
1625106950000|2021-07-01 02:35:50|7486.9|7484.1|7486.5|7483.7|7486.9|7484.1|7486.5|7483.7|2
1625106960000|2021-07-01 02:36:00|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|2
1625106970000|2021-07-01 02:36:10|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|2
1625106980000|2021-07-01 02:36:20|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|11
1625106990000|2021-07-01 02:36:30|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|1
1625107000000|2021-07-01 02:36:40|7487.4|7484.6|7486.5|7483.7|7487.4|7484.6|7486.5|7483.7|3
1625107010000|2021-07-01 02:36:50|7486.9|7484.1|7484.5|7481.7|7486.9|7484.1|7484.5|7481.7|16
1625107020000|2021-07-01 02:37:00|7484.9|7482.1|7485|7482.2|7485|7482.2|7484.9|7482.1|1
1625107030000|2021-07-01 02:37:10|7485.5|7482.7|7486.4|7483.6|7486.4|7483.6|7485.5|7482.7|2
1625107040000|2021-07-01 02:37:20|7485.9|7483.1|7484.9|7482.1|7485.9|7483.1|7484.9|7482.1|1
1625107050000|2021-07-01 02:37:30|7485.8|7483|7487|7484.2|7487.4|7484.6|7485.8|7483|18
1625107060000|2021-07-01 02:37:40|7486.9|7484.1|7487.9|7485.1|7487.9|7485.1|7486.9|7484.1|5
1625107070000|2021-07-01 02:37:50|7488|7485.2|7487|7484.2|7488|7485.2|7487|7484.2|3
1625107080000|2021-07-01 02:38:00|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|0
1625107090000|2021-07-01 02:38:10|7487.4|7484.6|7488.4|7485.6|7488.4|7485.6|7487.4|7484.6|8
1625107100000|2021-07-01 02:38:20|7489.3|7486.5|7488.9|7486.1|7489.4|7486.6|7488.9|7486.1|0
1625107110000|2021-07-01 02:38:30|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|1
1625107120000|2021-07-01 02:38:40|7489.3|7486.5|7488.4|7485.6|7489.4|7486.6|7488.4|7485.6|1
1625107140000|2021-07-01 02:39:00|7488|7485.2|7488.9|7486.1|7488.9|7486.1|7488|7485.2|5
1625107150000|2021-07-01 02:39:10|7489.8|7487|7490.4|7487.6|7490.4|7487.6|7489.8|7487|2
1625107160000|2021-07-01 02:39:20|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|0
1625107170000|2021-07-01 02:39:30|7489.4|7486.6|7490.4|7487.6|7490.5|7487.6|7489.4|7486.5|1
1625107190000|2021-07-01 02:39:50|7489.9|7487.1|7489.9|7487.1|7490.4|7487.6|7489.9|7487.1|3
1625107200000|2021-07-01 02:40:00|7490.4|7487.6|7490.9|7488.1|7491.4|7488.6|7490.4|7487.6|2
1625107210000|2021-07-01 02:40:10|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|0
1625107220000|2021-07-01 02:40:20|7490.9|7488.1|7490.9|7488.1|7491.4|7488.6|7490.9|7488.1|0
1625107230000|2021-07-01 02:40:30|7490.4|7487.6|7489.4|7486.6|7490.4|7487.6|7489.4|7486.6|6
1625107240000|2021-07-01 02:40:40|||||||||1
1625107260000|2021-07-01 02:41:00|||||||||1
1625107270000|2021-07-01 02:41:10|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7488.4|7485.6|5
1625107280000|2021-07-01 02:41:20|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|1
1625107290000|2021-07-01 02:41:30|7489.4|7486.6|7488.4|7485.6|7489.4|7486.6|7488.4|7485.6|2
1625107300000|2021-07-01 02:41:40|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|0
1625107310000|2021-07-01 02:41:50|7487.9|7485.1|7487.9|7485.1|7488.4|7485.6|7487.9|7485.1|0
1625107320000|2021-07-01 02:42:00|7488.4|7485.6|7486.4|7483.6|7488.4|7485.6|7486.4|7483.6|5
1625107330000|2021-07-01 02:42:10|7486.5|7483.7|7486.9|7484.1|7487.4|7484.6|7486.5|7483.7|10
1625107340000|2021-07-01 02:42:20|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|2
1625107350000|2021-07-01 02:42:30|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|5
1625107360000|2021-07-01 02:42:40|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|0
1625107370000|2021-07-01 02:42:50|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|0
1625107380000|2021-07-01 02:43:00|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|1
1625107390000|2021-07-01 02:43:10|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|0
1625107410000|2021-07-01 02:43:30|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|0
1625107420000|2021-07-01 02:43:40|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|0
1625107430000|2021-07-01 02:43:50|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|0
1625107460000|2021-07-01 02:44:20|||||||||50
1625107470000|2021-07-01 02:44:30|7486.9|7484.1|7488.4|7485.6|7488.4|7485.6|7486.9|7484.1|4
1625107490000|2021-07-01 02:44:50|7488.9|7486.1|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|1
1625107500000|2021-07-01 02:45:00|7489.9|7487.1|7489.9|7487.1|7490.9|7488.1|7489.9|7487.1|6
1625107510000|2021-07-01 02:45:10|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|0
1625107530000|2021-07-01 02:45:30|||||||||72
1625107550000|2021-07-01 02:45:50|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|1
1625107560000|2021-07-01 02:46:00|7489.9|7487.1|7489.9|7487.1|7490.4|7487.6|7489.9|7487.1|0
1625107590000|2021-07-01 02:46:30|7489.8|7487|7489.4|7486.6|7489.8|7487|7489.4|7486.6|1
1625107620000|2021-07-01 02:47:00|7488.9|7486.1|7487.4|7484.6|7488.9|7486.1|7487.4|7484.6|3
1625107640000|2021-07-01 02:47:20|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|1
1625107650000|2021-07-01 02:47:30|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|1
1625107660000|2021-07-01 02:47:40|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7488.4|7485.6|2
1625107670000|2021-07-01 02:47:50|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|0
1625107680000|2021-07-01 02:48:00|7488.4|7485.6|7488.9|7486.1|7488.9|7486.1|7488.4|7485.6|2
1625107690000|2021-07-01 02:48:10|7489.4|7486.6|7496.9|7494.1|7496.9|7494.1|7489.4|7486.6|84
1625107700000|2021-07-01 02:48:20|7497.4|7494.6|7500.4|7497.6|7500.9|7498.1|7497.4|7494.6|202
1625107710000|2021-07-01 02:48:30|7499.9|7497.1|7498.4|7495.6|7499.9|7497.1|7498.4|7495.6|25
1625107720000|2021-07-01 02:48:40|7498.8|7496|7498.9|7496.1|7498.9|7496.1|7498.4|7495.6|11
1625107730000|2021-07-01 02:48:50|7498.4|7495.6|7497.9|7495.1|7498.4|7495.6|7497.9|7495.1|2
1625107740000|2021-07-01 02:49:00|7498.4|7495.6|7498.9|7496.1|7499.4|7496.6|7498.4|7495.6|9
1625107750000|2021-07-01 02:49:10|7498.4|7495.6|7498.9|7496.1|7499.4|7496.6|7498.4|7495.6|5
1625107760000|2021-07-01 02:49:20|7499.4|7496.6|7499.4|7496.6|7499.9|7497.1|7498.9|7496.1|10
1625107770000|2021-07-01 02:49:30|7498.9|7496.1|7498.4|7495.6|7498.9|7496.1|7497.9|7495.1|2
1625107780000|2021-07-01 02:49:40|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1625107790000|2021-07-01 02:49:50|7496.9|7494.1|7496.9|7494.1|7497.4|7494.6|7496.9|7494.1|2
1625107800000|2021-07-01 02:50:00|7496.8|7494|7495.9|7493.1|7496.8|7494|7495.9|7493.1|2
1625107810000|2021-07-01 02:50:10|7496.4|7493.6|7497.4|7494.6|7497.4|7494.6|7496.4|7493.6|11
1625107820000|2021-07-01 02:50:20|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|2
1625107830000|2021-07-01 02:50:30|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|2
1625107840000|2021-07-01 02:50:40|7496.9|7494.1|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|3
1625107860000|2021-07-01 02:51:00|7497.9|7495.1|7497.4|7494.6|7497.9|7495.1|7496.9|7494.1|5
1625107870000|2021-07-01 02:51:10|7496.9|7494.1|7495.9|7493.1|7497.4|7494.6|7495.9|7493.1|2
1625107880000|2021-07-01 02:51:20|7495.4|7492.6|7495.9|7493.1|7495.9|7493.1|7495.4|7492.6|2
1625107890000|2021-07-01 02:51:30|7495.4|7492.6|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|2
1625107900000|2021-07-01 02:51:40|7495.4|7492.6|7495.4|7492.6|7495.9|7493.1|7494.9|7492.1|1
1625107910000|2021-07-01 02:51:50|7494.9|7492.1|7493.9|7491.1|7495.4|7492.6|7493.9|7491.1|8
1625107920000|2021-07-01 02:52:00|7494.4|7491.6|7492.9|7490.1|7494.4|7491.6|7492.9|7490.1|8
1625107930000|2021-07-01 02:52:10|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|1
1625107960000|2021-07-01 02:52:40|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|0
1625107970000|2021-07-01 02:52:50|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|5
1625107980000|2021-07-01 02:53:00|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|0
1625107990000|2021-07-01 02:53:10|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|2
1625108000000|2021-07-01 02:53:20|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1625108010000|2021-07-01 02:53:30|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7493.9|7491.1|0
1625108020000|2021-07-01 02:53:40|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|0
1625108030000|2021-07-01 02:53:50|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|2
1625108040000|2021-07-01 02:54:00|7494.3|7491.5|7495.3|7492.5|7495.3|7492.5|7494.3|7491.5|5
1625108050000|2021-07-01 02:54:10|7495.4|7492.6|7495.4|7492.6|7496.4|7493.1|7495.4|7492.4|2
1625108060000|2021-07-01 02:54:20|7496.3|7493.5|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|3
1625108070000|2021-07-01 02:54:30|7495.4|7492.6|7495.9|7493.1|7495.9|7493.1|7495.3|7492.5|5
1625108080000|2021-07-01 02:54:40|7496.3|7493.5|7496.4|7493.6|7496.9|7494.1|7495.9|7493.1|8
1625108090000|2021-07-01 02:54:50|7496.5|7493.7|7496.9|7494.1|7497.4|7494.6|7496.5|7493.7|10
1625108100000|2021-07-01 02:55:00|7496.4|7493.6|7496.4|7493.6|7497.3|7494.5|7496.3|7493.5|9
1625108110000|2021-07-01 02:55:10|7496.3|7493.5|7496.4|7493.6|7497.3|7494.5|7496.3|7493.5|15
1625108130000|2021-07-01 02:55:30|7496.3|7493.5|7498.4|7495.6|7498.4|7495.6|7496.3|7493.5|14
1625108140000|2021-07-01 02:55:40|7498.3|7495.5|7498.4|7495.6|7498.4|7495.6|7497.9|7495.1|15
1625108150000|2021-07-01 02:55:50|7498.9|7496.1|7497.9|7495.1|7498.9|7496.1|7497.9|7495.1|5
1625108160000|2021-07-01 02:56:00|7498.3|7495.5|7495.9|7493.1|7498.3|7495.5|7494.4|7491.6|37
1625108170000|2021-07-01 02:56:10|7496.3|7493.5|7496.9|7494.1|7496.9|7494.1|7495.4|7492.6|14
1625108180000|2021-07-01 02:56:20|7496.8|7494|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|28
1625108190000|2021-07-01 02:56:30|7496.3|7493.5|7494.9|7492.1|7496.3|7493.5|7494.9|7492.1|12
1625108200000|2021-07-01 02:56:40|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|1
1625108210000|2021-07-01 02:56:50|7495.9|7493.1|7497.8|7495|7497.8|7495|7495.9|7493.1|8
1625108220000|2021-07-01 02:57:00|7497.9|7495.1|7497.9|7495.1|7498.4|7495.6|7497.4|7494.6|23
1625108230000|2021-07-01 02:57:10|7497.4|7494.6|7499.3|7496.5|7499.3|7496.5|7497.4|7494.6|11
1625108240000|2021-07-01 02:57:20|7498.9|7496.1|7498.8|7496|7499.4|7496.6|7498.8|7496|6
1625108250000|2021-07-01 02:57:30|||||||||8
1625108260000|2021-07-01 02:57:40|||||||||1
1625108270000|2021-07-01 02:57:50|7497|7494.2|7496.4|7493.6|7497|7494.2|7495.9|7493.1|30
1625108280000|2021-07-01 02:58:00|7495.9|7493.1|7495.9|7493.1|7496.4|7493.6|7495.4|7492.6|8
1625108290000|2021-07-01 02:58:10|7495.4|7492.6|7496.4|7493.6|7496.4|7493.6|7495.4|7492.6|6
1625108300000|2021-07-01 02:58:20|7495.9|7493.1|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|1
1625108310000|2021-07-01 02:58:30|7495.9|7493.1|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|0
1625108320000|2021-07-01 02:58:40|7495.9|7493.1|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|0
1625108330000|2021-07-01 02:58:50|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|0
1625108340000|2021-07-01 02:59:00|7496.8|7494|7495.4|7492.6|7496.8|7494|7495.4|7492.6|4
1625108350000|2021-07-01 02:59:10|7494.9|7492.1|7494.4|7491.6|7494.9|7492.1|7494.4|7491.6|3
1625108360000|2021-07-01 02:59:20|7494.8|7492|7494.9|7492.1|7494.9|7492.1|7494.8|7492|3
1625108370000|2021-07-01 02:59:30|7495.4|7492.6|7496.4|7493.6|7496.4|7493.6|7495.4|7492.6|7
1625108380000|2021-07-01 02:59:40|7496.8|7494|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|4
1625108400000|2021-07-01 03:00:00|7496.8|7494|7496.9|7494.1|7497.4|7494.6|7496.4|7493.6|3
1625108410000|2021-07-01 03:00:10|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.4|7492.6|1
1625108420000|2021-07-01 03:00:20|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|0
1625108430000|2021-07-01 03:00:30|||||||||1
1625108440000|2021-07-01 03:00:40|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|3
1625108450000|2021-07-01 03:00:50|||||||||1
1625108460000|2021-07-01 03:01:00|||||||||1
1625108470000|2021-07-01 03:01:10|||||||||2
1625108480000|2021-07-01 03:01:20|7495.4|7492.6|7494.4|7491.6|7495.4|7492.6|7494.4|7491.6|8
1625108490000|2021-07-01 03:01:30|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|8
1625108510000|2021-07-01 03:01:50|7493.8|7491|7492.9|7490.1|7493.8|7491|7492.4|7489.6|4
1625108520000|2021-07-01 03:02:00|7492.4|7489.6|7493.9|7491.1|7493.9|7491.1|7492.4|7489.6|6
1625108530000|2021-07-01 03:02:10|7494.4|7491.6|7493.9|7491.1|7494.4|7491.6|7493.4|7490.6|6
1625108540000|2021-07-01 03:02:20|7493.4|7490.6|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|0
1625108550000|2021-07-01 03:02:30|7493.9|7491.1|7493.9|7491.1|7494.8|7492|7493.9|7491.1|13
1625108580000|2021-07-01 03:03:00|7493.4|7490.6|7490.9|7488.1|7493.4|7490.6|7490.9|7488.1|17
1625108590000|2021-07-01 03:03:10|||||||||31
1625108600000|2021-07-01 03:03:20|||||||||30
1625108610000|2021-07-01 03:03:30|||||||||36
1625108620000|2021-07-01 03:03:40|||||||||8
1625108640000|2021-07-01 03:04:00|7489|7486.2|7488.4|7485.6|7489|7486.2|7487.9|7485.1|51
1625108650000|2021-07-01 03:04:10|7488.8|7486|7488.9|7486.1|7488.9|7486.1|7488.8|7486|0
1625108660000|2021-07-01 03:04:20|7489.8|7487|7488.9|7486.1|7489.8|7487|7488.9|7486.1|8
1625108670000|2021-07-01 03:04:30|7489.4|7486.6|7490.4|7487.6|7490.4|7487.6|7488.9|7486.1|3
1625108700000|2021-07-01 03:05:00|7491.8|7489|7490.9|7488.1|7491.9|7489.1|7490.9|7488.1|10
1625108720000|2021-07-01 03:05:20|7491.4|7488.6|7490.9|7488.1|7491.4|7488.6|7490.9|7488.1|5
1625108760000|2021-07-01 03:06:00|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|56
1625108770000|2021-07-01 03:06:10|7488.4|7485.6|7487.4|7484.6|7488.4|7485.6|7486.9|7484.1|18
1625108780000|2021-07-01 03:06:20|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|4
1625108790000|2021-07-01 03:06:30|7487.9|7485.1|7488.9|7486.1|7488.9|7486.1|7487.9|7485.1|2
1625108800000|2021-07-01 03:06:40|7489.3|7486.5|7488.9|7486.1|7489.3|7486.5|7488.9|7486.1|0
1625108820000|2021-07-01 03:07:00|7488.4|7485.6|7488.8|7486|7488.8|7486|7488.4|7485.6|3
1625108830000|2021-07-01 03:07:10|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7488.4|7485.6|1
1625108840000|2021-07-01 03:07:20|7487.9|7485.1|7488.3|7485.5|7488.4|7485.6|7487.9|7485.1|0
1625108850000|2021-07-01 03:07:30|7488.4|7485.6|7486.9|7484.1|7488.4|7485.6|7486.9|7484.1|2
1625108870000|2021-07-01 03:07:50|7486.4|7483.6|7487.8|7485|7487.8|7485|7486.4|7483.6|3
1625108880000|2021-07-01 03:08:00|7487.9|7485.1|7486.9|7484.1|7488.3|7485.5|7485.9|7483.1|7
1625108890000|2021-07-01 03:08:10|7486.3|7483.5|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|7
1625108900000|2021-07-01 03:08:20|7485.9|7483.1|7485.9|7483.1|7486.4|7483.6|7485.9|7483.1|2
1625108910000|2021-07-01 03:08:30|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|4
1625108920000|2021-07-01 03:08:40|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|50
1625108930000|2021-07-01 03:08:50|7484.8|7482|7484.4|7481.6|7484.9|7482.1|7484.4|7481.6|11
1625108940000|2021-07-01 03:09:00|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|4
1625108950000|2021-07-01 03:09:10|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|6
1625108960000|2021-07-01 03:09:20|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.4|7481.6|10
1625108970000|2021-07-01 03:09:30|7484.4|7481.6|7482.9|7480.1|7484.4|7481.6|7482.9|7480.1|20
1625108980000|2021-07-01 03:09:40|7481.9|7479.1|7481.4|7478.6|7482.9|7480.1|7481.4|7478.6|23
1625108990000|2021-07-01 03:09:50|7481.9|7479.1|7482.4|7479.6|7482.9|7480.1|7481.4|7478.6|51
1625109000000|2021-07-01 03:10:00|7481.9|7479.1|7480.9|7478.1|7482.4|7479.6|7480.9|7478.1|10
1625109010000|2021-07-01 03:10:10|7481.4|7478.6|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|3
1625109020000|2021-07-01 03:10:20|7481.4|7478.6|7480.4|7477.6|7481.8|7479|7480.4|7477.6|28
1625109030000|2021-07-01 03:10:30|7479.9|7477.1|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|8
1625109040000|2021-07-01 03:10:40|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|7
1625109050000|2021-07-01 03:10:50|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|2
1625109060000|2021-07-01 03:11:00|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|2
1625109070000|2021-07-01 03:11:10|7480.9|7478.1|7481.9|7479.1|7481.9|7479.1|7480.9|7478.1|19
1625109080000|2021-07-01 03:11:20|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|2
1625109090000|2021-07-01 03:11:30|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|2
1625109100000|2021-07-01 03:11:40|7481.8|7479|7481.9|7479.1|7481.9|7479.1|7480.9|7478.1|23
1625109110000|2021-07-01 03:11:50|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|0
1625109120000|2021-07-01 03:12:00|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|1
1625109130000|2021-07-01 03:12:10|7480.5|7477.7|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|16
1625109140000|2021-07-01 03:12:20|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7479.9|7477.1|2
1625109150000|2021-07-01 03:12:30|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|0
1625109160000|2021-07-01 03:12:40|7481.4|7478.6|7480.8|7478|7481.4|7478.6|7480.8|7478|1
1625109170000|2021-07-01 03:12:50|7481.4|7478.6|7479.9|7477.1|7481.4|7478.6|7479.9|7477.1|1
1625109180000|2021-07-01 03:13:00|7479|7476.2|7479.8|7477|7479.8|7477|7478.9|7476.1|15
1625109190000|2021-07-01 03:13:10|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|1
1625109200000|2021-07-01 03:13:20|7479.8|7477|7480.3|7477.5|7480.3|7477.5|7479.8|7477|0
1625109210000|2021-07-01 03:13:30|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1625109220000|2021-07-01 03:13:40|7480.8|7478|7480.8|7478|7480.8|7478|7479.8|7477|8
1625109240000|2021-07-01 03:14:00|7480.9|7478.1|7478.8|7476|7480.9|7478.1|7478.8|7476|54
1625109260000|2021-07-01 03:14:20|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|3
1625109270000|2021-07-01 03:14:30|7478.3|7475.5|7477.4|7474.6|7478.3|7475.5|7477.4|7474.6|1
1625109280000|2021-07-01 03:14:40|7476.9|7474.1|7476.8|7474|7477.4|7474.6|7476.8|7474|0
1625109290000|2021-07-01 03:14:50|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|4
1625109300000|2021-07-01 03:15:00|7477.4|7474.6|7478.3|7475.5|7478.3|7475.5|7476.4|7473.6|3
1625109310000|2021-07-01 03:15:10|7477.8|7475|7476.8|7474|7477.8|7475|7476.8|7474|2
1625109320000|2021-07-01 03:15:20|7477.3|7474.5|7475.3|7472.5|7477.3|7474.5|7474.8|7472|47
1625109330000|2021-07-01 03:15:30|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|0
1625109340000|2021-07-01 03:15:40|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|2
1625109350000|2021-07-01 03:15:50|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|0
1625109360000|2021-07-01 03:16:00|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|3
1625109370000|2021-07-01 03:16:10|7475.9|7473.1|7475.8|7473|7475.9|7473.1|7475.8|7473|0
1625109380000|2021-07-01 03:16:20|7476.3|7473.5|7477.3|7474.5|7477.3|7474.5|7476.3|7473.5|1
1625109390000|2021-07-01 03:16:30|7476.8|7474|7475.3|7472.5|7476.8|7474|7475.3|7472.5|5
1625109400000|2021-07-01 03:16:40|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|0
1625109410000|2021-07-01 03:16:50|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7475.8|7473|0
1625109420000|2021-07-01 03:17:00|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|0
1625109430000|2021-07-01 03:17:10|7477.4|7474.6|7476.8|7474|7477.4|7474.6|7476.8|7474|0
1625109440000|2021-07-01 03:17:20|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1625109460000|2021-07-01 03:17:40|7477.8|7475|7476.8|7474|7477.8|7475|7476.8|7474|4
1625109490000|2021-07-01 03:18:10|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1625109510000|2021-07-01 03:18:30|7477.8|7475|7477.4|7474.6|7477.8|7475|7477.4|7474.6|4
1625109520000|2021-07-01 03:18:40|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1625109540000|2021-07-01 03:19:00|7477.8|7475|7477.8|7475|7477.8|7475|7476.8|7474|10
1625109550000|2021-07-01 03:19:10|7477.3|7474.5|7476.8|7474|7477.3|7474.5|7476.8|7474|3
1625109560000|2021-07-01 03:19:20|||||||||1
1625109570000|2021-07-01 03:19:30|||||||||1
1625109580000|2021-07-01 03:19:40|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|2
1625109600000|2021-07-01 03:20:00|7476.9|7474.1|7477.3|7474.5|7477.3|7474.5|7476.8|7474|1
1625109630000|2021-07-01 03:20:30|7476.9|7474.1|7475.8|7473|7476.9|7474.1|7475.8|7473|4
1625109640000|2021-07-01 03:20:40|7475.3|7472.5|7472.8|7470|7475.3|7472.5|7472.8|7470|29
1625109650000|2021-07-01 03:20:50|7473.8|7471|7472.8|7470|7473.8|7471|7472.8|7470|4
1625109660000|2021-07-01 03:21:00|7473.3|7470.5|7472.4|7469.6|7473.3|7470.5|7472.4|7469.6|6
1625109670000|2021-07-01 03:21:10|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|1
1625109680000|2021-07-01 03:21:20|||||||||1
1625109690000|2021-07-01 03:21:30|7470.8|7468|7471.8|7469|7471.8|7469|7470.8|7468|10
1625109700000|2021-07-01 03:21:40|7471.4|7468.6|7471.8|7469|7472.3|7469.5|7470.8|7468|4
1625109710000|2021-07-01 03:21:50|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|2
1625109720000|2021-07-01 03:22:00|7471.3|7468.5|7469.8|7467|7471.3|7468.5|7469.8|7467|19
1625109730000|2021-07-01 03:22:10|7469.4|7466.6|7470.4|7467.6|7470.8|7468|7469.3|7466.5|28
1625109740000|2021-07-01 03:22:20|7470.8|7468|7470.8|7468|7470.8|7468|7470.3|7467.5|1
1625109750000|2021-07-01 03:22:30|7471.3|7468.5|7469.8|7467|7471.3|7468.5|7469.8|7467|4
1625109760000|2021-07-01 03:22:40|7468.9|7466.1|7469.8|7467|7469.8|7467|7468.9|7466.1|5
1625109770000|2021-07-01 03:22:50|7470.3|7467.5|7471.3|7468.5|7471.8|7469|7470.3|7467.5|11
1625109780000|2021-07-01 03:23:00|7471.8|7469|7470.8|7468|7471.8|7469|7470.8|7468|2
1625109790000|2021-07-01 03:23:10|7470.3|7467.5|7470.8|7468|7470.8|7468|7469.8|7467|17
1625109800000|2021-07-01 03:23:20|7470.4|7467.6|7470.4|7467.6|7470.8|7468|7469.9|7467.1|4
1625109810000|2021-07-01 03:23:30|7470.8|7468|7470.8|7468|7470.8|7468|7470.4|7467.6|0
1625109820000|2021-07-01 03:23:40|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1625109830000|2021-07-01 03:23:50|7471.4|7468.6|7472.3|7469.5|7472.8|7470|7471.4|7468.6|3
1625109840000|2021-07-01 03:24:00|7471.9|7469.1|7470.3|7467.5|7471.9|7469.1|7469.9|7467.1|9
1625109850000|2021-07-01 03:24:10|7470.8|7468|7469.3|7466.5|7470.8|7468|7468.8|7466|19
1625109870000|2021-07-01 03:24:30|7469.4|7466.6|7469.3|7466.5|7469.9|7467.1|7469.3|7466.5|3
1625109880000|2021-07-01 03:24:40|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|0
1625109890000|2021-07-01 03:24:50|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|4
1625109900000|2021-07-01 03:25:00|7468.4|7465.6|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|4
1625109910000|2021-07-01 03:25:10|7467.3|7464.5|7467.4|7464.6|7467.4|7464.6|7467.3|7464.5|6
1625109920000|2021-07-01 03:25:20|7467.8|7465|7468.3|7465.5|7468.8|7466|7467.8|7465|4
1625109930000|2021-07-01 03:25:30|7468.4|7465.6|7469.4|7466.6|7469.8|7467|7468.4|7465.6|4
1625109940000|2021-07-01 03:25:40|7469.8|7467|7470.4|7467.6|7470.8|7468|7469.4|7466.6|12
1625109950000|2021-07-01 03:25:50|7469.8|7467|7470.3|7467.5|7470.4|7467.6|7469.8|7467|4
1625109960000|2021-07-01 03:26:00|7469.9|7467.1|7469.8|7467|7470.4|7467.6|7469.3|7466.5|19
1625109970000|2021-07-01 03:26:10|7469.3|7466.5|7469.8|7467|7469.8|7467|7469.3|7466.5|0
1625109980000|2021-07-01 03:26:20|7469.3|7466.5|7470.3|7467.5|7470.8|7468|7469.3|7466.5|3
1625109990000|2021-07-01 03:26:30|7470.8|7468|7471.4|7468.6|7471.8|7469|7470.3|7467.5|1
1625110000000|2021-07-01 03:26:40|7471.8|7469|7472.4|7469.6|7472.4|7469.6|7470.8|7468|3
1625110020000|2021-07-01 03:27:00|7472.3|7469.5|7470.3|7467.5|7472.8|7470|7470.3|7467.5|6
1625110030000|2021-07-01 03:27:10|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|2
1625110060000|2021-07-01 03:27:40|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|2
1625110090000|2021-07-01 03:28:10|7472.3|7469.5|7472.8|7470|7472.8|7470|7472.3|7469.5|1
1625110100000|2021-07-01 03:28:20|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|0
1625110110000|2021-07-01 03:28:30|7472.8|7470|7473.3|7470.5|7473.3|7470.5|7472.8|7470|28
1625110120000|2021-07-01 03:28:40|7473.8|7471|7474.3|7471.5|7474.3|7471.5|7473.8|7471|3
1625110130000|2021-07-01 03:28:50|7473.9|7471.1|7474.8|7472|7474.8|7472|7473.9|7471.1|17
1625110140000|2021-07-01 03:29:00|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7474.8|7472|0
1625110160000|2021-07-01 03:29:20|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|23
1625110170000|2021-07-01 03:29:30|7475.2|7472.4|7475.3|7472.5|7475.3|7472.5|7474.8|7472|0
1625110180000|2021-07-01 03:29:40|7474.8|7472|7474.3|7471.5|7474.8|7472|7473.8|7471|3
1625110190000|2021-07-01 03:29:50|7474.7|7471.9|7474.8|7472|7474.8|7472|7474.7|7471.9|0
1625110200000|2021-07-01 03:30:00|7475.3|7472.5|7474.3|7471.5|7475.3|7472.5|7474.3|7471.5|4
1625110210000|2021-07-01 03:30:10|7474.7|7471.9|7474.8|7472|7474.8|7472|7474.7|7471.9|0
1625110220000|2021-07-01 03:30:20|7474.3|7471.5|7474.4|7471.6|7474.8|7472|7473.8|7471|1
1625110230000|2021-07-01 03:30:30|7474.3|7471.5|7475.8|7473|7475.8|7473|7474.3|7471.5|8
1625110240000|2021-07-01 03:30:40|7474.8|7472|7475.3|7472.5|7475.3|7472.5|7474.8|7472|5
1625110250000|2021-07-01 03:30:50|7475.7|7472.9|7475.3|7472.5|7475.8|7473|7475.3|7472.5|1
1625110260000|2021-07-01 03:31:00|||||||||5
1625110290000|2021-07-01 03:31:30|7475.8|7473|7476.3|7473.5|7476.3|7473.5|7475.8|7473|2
1625110300000|2021-07-01 03:31:40|7475.8|7473|7476.3|7473.5|7476.3|7473.5|7475.8|7473|0
1625110330000|2021-07-01 03:32:10|7475.8|7473|7476.3|7473.5|7476.3|7473.5|7475.3|7472.5|5
1625110360000|2021-07-01 03:32:40|7477.3|7474.5|7476.8|7474|7477.3|7474.5|7476.8|7474|8
1625110370000|2021-07-01 03:32:50|7477.3|7474.5|7476.8|7474|7477.3|7474.5|7476.8|7474|3
1625110380000|2021-07-01 03:33:00|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|2
1625110390000|2021-07-01 03:33:10|7476.7|7473.9|7476.8|7474|7476.8|7474|7476.7|7473.9|0
1625110420000|2021-07-01 03:33:40|||||||||13
1625110440000|2021-07-01 03:34:00|7476.7|7473.9|7476.7|7473.9|7476.8|7474|7475.8|7473|9
1625110450000|2021-07-01 03:34:10|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|0
1625110500000|2021-07-01 03:35:00|7475.8|7473|7476.3|7473.5|7477.3|7473.5|7475.8|7473|4
1625110510000|2021-07-01 03:35:10|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|0
1625110560000|2021-07-01 03:36:00|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|1
1625110580000|2021-07-01 03:36:20|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|0
1625110590000|2021-07-01 03:36:30|7477.3|7474.5|7476.8|7474|7477.3|7474.5|7476.8|7474|1
1625110600000|2021-07-01 03:36:40|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1625110630000|2021-07-01 03:37:10|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|0
1625110670000|2021-07-01 03:37:50|7477.7|7474.9|7477.8|7475|7477.8|7475|7477.7|7474.9|0
1625110680000|2021-07-01 03:38:00|7478.7|7475.9|7478.3|7475.5|7478.8|7476|7478.3|7475.5|9
1625110690000|2021-07-01 03:38:10|7478.7|7475.9|7478.8|7476|7478.8|7476|7478.7|7475.9|1
1625110710000|2021-07-01 03:38:30|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7477.8|7475|2
1625110740000|2021-07-01 03:39:00|||||||||5
1625110750000|2021-07-01 03:39:10|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|2
1625110760000|2021-07-01 03:39:20|7478.8|7476|7478.8|7476|7478.8|7476|7478.8|7476|2
1625110790000|2021-07-01 03:39:50|7477.8|7475|7478.3|7475.5|7478.3|7475.5|7477.8|7475|6
1625110830000|2021-07-01 03:40:30|7475.3|7472.5|7474.3|7471.5|7475.3|7472.5|7473.8|7471|27
1625110840000|2021-07-01 03:40:40|7474.7|7471.9|7474.3|7471.5|7474.8|7472|7473.8|7471|1
1625110920000|2021-07-01 03:42:00|||||||||2
1625110930000|2021-07-01 03:42:10|7473.8|7471|7474.3|7471.5|7474.3|7471.5|7473.8|7471|4
1625110940000|2021-07-01 03:42:20|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7474.8|7472|5
1625110950000|2021-07-01 03:42:30|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|5
1625110990000|2021-07-01 03:43:10|7475.3|7472.5|7474.8|7472|7475.3|7472.5|7474.8|7472|0
1625111000000|2021-07-01 03:43:20|7475.3|7472.5|7474.8|7472|7475.3|7472.5|7474.8|7472|0
1625111020000|2021-07-01 03:43:40|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|0
1625111030000|2021-07-01 03:43:50|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|0
1625111040000|2021-07-01 03:44:00|||||||||3
1625111050000|2021-07-01 03:44:10|7475.8|7473|7475.3|7472.5|7475.8|7473|7474.8|7472|4
1625111060000|2021-07-01 03:44:20|||||||||2
1625111130000|2021-07-01 03:45:30|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|0
1625111190000|2021-07-01 03:46:30|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|0
1625111240000|2021-07-01 03:47:20|7474.7|7471.9|7474.2|7471.4|7474.7|7471.9|7473.7|7470.9|7
1625111260000|2021-07-01 03:47:40|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|0
1625111270000|2021-07-01 03:47:50|7472.8|7470|7472.8|7470|7473.2|7470.4|7472.8|7470|6
1625111280000|2021-07-01 03:48:00|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|2
1625111290000|2021-07-01 03:48:10|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|0
1625111320000|2021-07-01 03:48:40|||||||||1
1625111350000|2021-07-01 03:49:10|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|0
1625111410000|2021-07-01 03:50:10|7472.3|7469.5|7472.2|7469.4|7472.3|7469.5|7472.2|7469.4|1
1625111570000|2021-07-01 03:52:50|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|1
1625111580000|2021-07-01 03:53:00|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|1
1625111620000|2021-07-01 03:53:40|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|0
1625111630000|2021-07-01 03:53:50|||||||||1
1625111670000|2021-07-01 03:54:30|7474.2|7471.4|7475.7|7472.9|7475.7|7472.9|7474.2|7471.4|22
1625111680000|2021-07-01 03:54:40|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|1
1625111690000|2021-07-01 03:54:50|7476.2|7473.4|7475.2|7472.4|7476.2|7473.4|7475.2|7472.4|3
1625111700000|2021-07-01 03:55:00|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|4
1625111730000|2021-07-01 03:55:30|7474.7|7471.9|7474.8|7472|7474.8|7472|7474.7|7471.9|0
1625111750000|2021-07-01 03:55:50|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|1
1625111790000|2021-07-01 03:56:30|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|0
1625111810000|2021-07-01 03:56:50|7474.8|7472|7475.8|7473|7475.8|7473|7474.8|7472|2
1625111820000|2021-07-01 03:57:00|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|8
1625111830000|2021-07-01 03:57:10|7475.8|7473|7475.7|7472.9|7475.8|7473|7475.3|7472.5|0
1625111850000|2021-07-01 03:57:30|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|0
1625111870000|2021-07-01 03:57:50|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|2
1625111890000|2021-07-01 03:58:10|7475.8|7473|7476.8|7474|7476.8|7474|7475.8|7473|4
1625111910000|2021-07-01 03:58:30|7476.3|7473.5|7476.8|7474|7476.8|7474|7476.3|7473.5|2
1625111940000|2021-07-01 03:59:00|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|0
1625111950000|2021-07-01 03:59:10|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|0
1625111990000|2021-07-01 03:59:50|||||||||1
1625112000000|2021-07-01 04:00:00|7478.2|7475.4|7477.8|7475|7478.2|7475.4|7477.8|7475|3
1625112010000|2021-07-01 04:00:10|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7
1625112020000|2021-07-01 04:00:20|||||||||2
1625112050000|2021-07-01 04:00:50|||||||||1
1625112110000|2021-07-01 04:01:50|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|4
1625112120000|2021-07-01 04:02:00|||||||||1
1625112140000|2021-07-01 04:02:20|||||||||5
1625112150000|2021-07-01 04:02:30|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|3
1625112170000|2021-07-01 04:02:50|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|1
1625112200000|2021-07-01 04:03:20|7477.7|7474.9|7477.8|7475|7477.8|7475|7477.3|7474.5|8
1625112220000|2021-07-01 04:03:40|7477.3|7474.5|7476.8|7474|7477.3|7474.5|7476.8|7474|9
1625112260000|2021-07-01 04:04:20|7476.3|7473.5|7475.2|7472.4|7476.3|7473.5|7474.7|7471.9|8
1625112290000|2021-07-01 04:04:50|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|23
1625112300000|2021-07-01 04:05:00|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|0
1625112330000|2021-07-01 04:05:30|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|1
1625112340000|2021-07-01 04:05:40|7473.2|7470.4|7473.7|7470.9|7473.7|7470.9|7473.2|7470.4|3
1625112360000|2021-07-01 04:06:00|7472.7|7469.9|7473.2|7470.4|7473.2|7470.4|7472.7|7469.9|2
1625112380000|2021-07-01 04:06:20|7472.8|7470|7472.7|7469.9|7473.2|7470.4|7472.7|7469.9|0
1625112410000|2021-07-01 04:06:50|7473.2|7470.4|7472.7|7469.9|7473.2|7470.4|7472.7|7469.9|1
1625112420000|2021-07-01 04:07:00|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7472.7|7469.9|3
1625112430000|2021-07-01 04:07:10|7472.7|7469.9|7472.7|7469.9|7473.2|7470.4|7472.7|7469.9|0
1625112440000|2021-07-01 04:07:20|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7472.7|7469.9|0
1625112450000|2021-07-01 04:07:30|7473.7|7470.9|7474.2|7471.4|7474.2|7471.4|7473.7|7470.9|0
1625112470000|2021-07-01 04:07:50|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|0
1625112490000|2021-07-01 04:08:10|7474.7|7471.9|7474.7|7471.9|7476.7|7473.9|7474.7|7471.9|42
1625112500000|2021-07-01 04:08:20|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|1
1625112510000|2021-07-01 04:08:30|7475.2|7472.4|7474.7|7471.9|7475.2|7472.4|7474.7|7471.9|0
1625112540000|2021-07-01 04:09:00|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|2
1625112590000|2021-07-01 04:09:50|||||||||1
1625112600000|2021-07-01 04:10:00|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|0
1625112720000|2021-07-01 04:12:00|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|3
1625112740000|2021-07-01 04:12:20|||||||||1
1625112750000|2021-07-01 04:12:30|7473.2|7470.4|7473.2|7470.4|7473.7|7470.9|7473.2|7470.4|1
1625112770000|2021-07-01 04:12:50|||||||||1
1625112780000|2021-07-01 04:13:00|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|34
1625112810000|2021-07-01 04:13:30|||||||||1
1625112820000|2021-07-01 04:13:40|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|1
1625112840000|2021-07-01 04:14:00|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|1
1625112850000|2021-07-01 04:14:10|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|0
1625112860000|2021-07-01 04:14:20|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|0
1625112920000|2021-07-01 04:15:20|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625112980000|2021-07-01 04:16:20|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|0
1625113020000|2021-07-01 04:17:00|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|1
1625113040000|2021-07-01 04:17:20|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|0
1625113070000|2021-07-01 04:17:50|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|1
1625113080000|2021-07-01 04:18:00|7473.7|7470.9|7474.2|7471.4|7474.2|7471.4|7473.7|7470.9|2
1625113090000|2021-07-01 04:18:10|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|0
1625113110000|2021-07-01 04:18:30|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625113120000|2021-07-01 04:18:40|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|0
1625113160000|2021-07-01 04:19:20|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|0
1625113260000|2021-07-01 04:21:00|||||||||10
1625113310000|2021-07-01 04:21:50|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|1
1625113320000|2021-07-01 04:22:00|7475.1|7472.3|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|1
1625113360000|2021-07-01 04:22:40|7474.7|7471.9|7475.1|7472.3|7475.1|7472.3|7474.7|7471.9|0
1625113370000|2021-07-01 04:22:50|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|4
1625113390000|2021-07-01 04:23:10|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.2|7471.4|1
1625113430000|2021-07-01 04:23:50|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|3
1625113550000|2021-07-01 04:25:50|||||||||2
1625113610000|2021-07-01 04:26:50|||||||||3
1625113690000|2021-07-01 04:28:10|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|28
1625113700000|2021-07-01 04:28:20|||||||||3
1625113800000|2021-07-01 04:30:00|7475.2|7472.4|7475.6|7472.8|7475.6|7472.8|7475.2|7472.4|8
1625113830000|2021-07-01 04:30:30|||||||||4
1625113840000|2021-07-01 04:30:40|||||||||14
1625113850000|2021-07-01 04:30:50|||||||||4
1625113900000|2021-07-01 04:31:40|||||||||1
1625113920000|2021-07-01 04:32:00|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|6
1625113980000|2021-07-01 04:33:00|||||||||4
1625114040000|2021-07-01 04:34:00|||||||||3
1625114090000|2021-07-01 04:34:50|||||||||1
1625114140000|2021-07-01 04:35:40|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1625114150000|2021-07-01 04:35:50|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|4
1625114160000|2021-07-01 04:36:00|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|5
1625114210000|2021-07-01 04:36:50|||||||||1
1625114230000|2021-07-01 04:37:10|||||||||2
1625114270000|2021-07-01 04:37:50|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|0
1625114320000|2021-07-01 04:38:40|7475.5|7472.7|7475.6|7472.8|7475.6|7472.8|7475.5|7472.7|7
1625114330000|2021-07-01 04:38:50|7474.1|7471.3|7472.1|7469.3|7474.1|7471.3|7472.1|7469.3|14
1625114340000|2021-07-01 04:39:00|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|0
1625114360000|2021-07-01 04:39:20|7472.6|7469.8|7472.1|7469.3|7472.6|7469.8|7472.1|7469.3|5
1625114380000|2021-07-01 04:39:40|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|24
1625114390000|2021-07-01 04:39:50|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.6|7467.8|0
1625114400000|2021-07-01 04:40:00|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.6|7466.8|4
1625114420000|2021-07-01 04:40:20|7470.1|7467.3|7471.1|7468.3|7471.1|7468.3|7470.1|7467.3|7
1625114440000|2021-07-01 04:40:40|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.6|7467.8|0
1625114450000|2021-07-01 04:40:50|7470.6|7467.8|7470.6|7467.8|7471.1|7468.3|7470.6|7467.8|1
1625114470000|2021-07-01 04:41:10|7471.1|7468.3|7470.6|7467.8|7471.1|7468.3|7470.6|7467.8|0
1625114510000|2021-07-01 04:41:50|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|1
1625114570000|2021-07-01 04:42:50|||||||||1
1625114580000|2021-07-01 04:43:00|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|0
1625114600000|2021-07-01 04:43:20|7469.6|7466.8|7470.1|7467.3|7470.1|7467.3|7469.6|7466.8|14
1625114610000|2021-07-01 04:43:30|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|0
1625114630000|2021-07-01 04:43:50|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|1
1625114690000|2021-07-01 04:44:50|||||||||1
1625114730000|2021-07-01 04:45:30|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|0
1625114750000|2021-07-01 04:45:50|||||||||1
1625114760000|2021-07-01 04:46:00|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|3
1625114810000|2021-07-01 04:46:50|||||||||1
1625114820000|2021-07-01 04:47:00|7469|7466.2|7469.1|7466.3|7469.1|7466.3|7469|7466.2|3
1625114870000|2021-07-01 04:47:50|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|0
1625114940000|2021-07-01 04:49:00|||||||||1
1625114990000|2021-07-01 04:49:50|||||||||1
1625115000000|2021-07-01 04:50:00|7470.5|7467.7|7470.6|7467.8|7471|7468.2|7470.5|7467.7|2
1625115010000|2021-07-01 04:50:10|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|2
1625115070000|2021-07-01 04:51:10|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|0
1625115120000|2021-07-01 04:52:00|7470.5|7467.7|7469.6|7466.8|7470.5|7467.7|7469.6|7466.8|11
1625115160000|2021-07-01 04:52:40|7468.6|7465.8|7469|7466.2|7469|7466.2|7468.6|7465.8|5
1625115170000|2021-07-01 04:52:50|7469.5|7466.7|7469.6|7466.8|7469.6|7466.8|7469.5|7466.7|0
1625115180000|2021-07-01 04:53:00|7469.5|7466.7|7468.6|7465.8|7469.5|7466.7|7468.6|7465.8|5
1625115190000|2021-07-01 04:53:10|7469.6|7466.8|7468.7|7465.9|7469.6|7466.8|7468.7|7465.9|5
1625115200000|2021-07-01 04:53:20|7469.1|7466.3|7468.6|7465.8|7469.1|7466.3|7468.6|7465.8|0
1625115210000|2021-07-01 04:53:30|||||||||4
1625115220000|2021-07-01 04:53:40|7469|7466.2|7468.6|7465.8|7469.1|7466.3|7468.6|7465.8|5
1625115230000|2021-07-01 04:53:50|7469|7466.2|7469.1|7466.3|7469.1|7466.3|7469|7466.2|0
1625115240000|2021-07-01 04:54:00|7469|7466.2|7468.6|7465.8|7469|7466.2|7468.6|7465.8|1
1625115270000|2021-07-01 04:54:30|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|1
1625115300000|2021-07-01 04:55:00|7468.6|7465.8|7468.6|7465.8|7469.1|7466.3|7468.6|7465.8|5
1625115330000|2021-07-01 04:55:30|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|3
1625115350000|2021-07-01 04:55:50|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|0
1625115370000|2021-07-01 04:56:10|7468.5|7465.7|7468.1|7465.3|7468.5|7465.7|7468.1|7465.3|8
1625115420000|2021-07-01 04:57:00|7468.5|7465.7|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|12
1625115440000|2021-07-01 04:57:20|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7467.1|7464.3|3
1625115470000|2021-07-01 04:57:50|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|4
1625115510000|2021-07-01 04:58:30|||||||||4
1625115530000|2021-07-01 04:58:50|||||||||1
1625115540000|2021-07-01 04:59:00|||||||||3
1625115550000|2021-07-01 04:59:10|||||||||1
1625115560000|2021-07-01 04:59:20|||||||||1
1625115570000|2021-07-01 04:59:30|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1625115580000|2021-07-01 04:59:40|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1625115590000|2021-07-01 04:59:50|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|5
1625115600000|2021-07-01 05:00:00|||||||||1
1625115650000|2021-07-01 05:00:50|||||||||1
1625115680000|2021-07-01 05:01:20|||||||||1
1625115700000|2021-07-01 05:01:40|7468.6|7465.8|7469.6|7466.8|7470.1|7467.3|7468.6|7465.8|4
1625115710000|2021-07-01 05:01:50|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|1
1625115720000|2021-07-01 05:02:00|7470.6|7467.8|7472.6|7469.8|7472.6|7469.8|7470.6|7467.8|4
1625115730000|2021-07-01 05:02:10|7470.7|7467.9|7470.6|7467.8|7471.1|7468.3|7470.6|7467.8|61
1625115740000|2021-07-01 05:02:20|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|1
1625115780000|2021-07-01 05:03:00|7469.6|7466.8|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|1
1625115790000|2021-07-01 05:03:10|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|0
1625115800000|2021-07-01 05:03:20|||||||||3
1625115820000|2021-07-01 05:03:40|7469.1|7466.3|7469.6|7466.8|7469.6|7466.8|7469.1|7466.3|0
1625115840000|2021-07-01 05:04:00|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|1
1625115850000|2021-07-01 05:04:10|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|1
1625115890000|2021-07-01 05:04:50|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|1
1625115910000|2021-07-01 05:05:10|7469|7466.2|7468.6|7465.8|7469|7466.2|7468.6|7465.8|3
1625115920000|2021-07-01 05:05:20|7469|7466.2|7468.6|7465.8|7469.1|7466.3|7468.6|7465.8|0
1625115930000|2021-07-01 05:05:30|7469|7466.2|7469.1|7466.3|7469.1|7466.3|7469|7466.2|0
1625115950000|2021-07-01 05:05:50|7468.6|7465.8|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|0
1625116020000|2021-07-01 05:07:00|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|5
1625116030000|2021-07-01 05:07:10|||||||||2
1625116040000|2021-07-01 05:07:20|||||||||1
1625116080000|2021-07-01 05:08:00|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|2
1625116100000|2021-07-01 05:08:20|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1625116130000|2021-07-01 05:08:50|7466.5|7463.7|7466.1|7463.3|7466.5|7463.7|7466.1|7463.3|1
1625116170000|2021-07-01 05:09:30|7465.6|7462.8|7463.6|7460.8|7465.6|7462.8|7463.6|7460.8|12
1625116180000|2021-07-01 05:09:40|7464|7461.2|7464.5|7461.7|7464.5|7461.7|7463.5|7460.7|7
1625116190000|2021-07-01 05:09:50|7464.6|7461.8|7464.5|7461.7|7465.1|7462.3|7464.5|7461.7|2
1625116200000|2021-07-01 05:10:00|7464.6|7461.8|7463.5|7460.7|7464.6|7461.8|7463.5|7460.7|6
1625116210000|2021-07-01 05:10:10|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|2
1625116220000|2021-07-01 05:10:20|7463.5|7460.7|7463.6|7460.8|7463.6|7460.8|7463.5|7460.7|2
1625116230000|2021-07-01 05:10:30|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1625116240000|2021-07-01 05:10:40|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|0
1625116250000|2021-07-01 05:10:50|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|1
1625116260000|2021-07-01 05:11:00|7464|7461.2|7463|7460.2|7464|7461.2|7463|7460.2|5
1625116270000|2021-07-01 05:11:10|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|0
1625116290000|2021-07-01 05:11:30|7464.9|7462.1|7463|7460.2|7465|7462.2|7462.5|7459.7|64
1625116300000|2021-07-01 05:11:40|7462.6|7459.8|7463|7460.2|7463.1|7460.3|7462.5|7459.7|0
1625116310000|2021-07-01 05:11:50|7462.5|7459.7|7463|7460.2|7463.5|7460.7|7462|7459.2|8
1625116320000|2021-07-01 05:12:00|7461.5|7458.7|7461.1|7458.3|7461.5|7458.7|7461.1|7458.3|9
1625116330000|2021-07-01 05:12:10|7461.5|7458.7|7461.5|7458.7|7461.6|7458.8|7461.5|7458.7|3
1625116340000|2021-07-01 05:12:20|7461.1|7458.3|7461|7458.2|7461.1|7458.3|7459.5|7456.7|27
1625116400000|2021-07-01 05:13:20|7460|7457.2|7458.6|7455.8|7460|7457.2|7458.6|7455.8|19
1625116410000|2021-07-01 05:13:30|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|1
1625116420000|2021-07-01 05:13:40|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|3
1625116440000|2021-07-01 05:14:00|7459.1|7456.3|7458.5|7455.7|7459.1|7456.3|7458.5|7455.7|4
1625116460000|2021-07-01 05:14:20|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|6
1625116470000|2021-07-01 05:14:30|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1625116490000|2021-07-01 05:14:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|2
1625116500000|2021-07-01 05:15:00|7459.5|7456.7|7461.5|7458.7|7461.5|7458.7|7459.1|7456.3|1
1625116530000|2021-07-01 05:15:30|7461|7458.2|7460.1|7457.3|7461|7458.2|7460.1|7457.3|10
1625116590000|2021-07-01 05:16:30|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|18
1625116600000|2021-07-01 05:16:40|7460.5|7457.7|7460.5|7457.7|7461|7458.2|7460.5|7457.7|0
1625116620000|2021-07-01 05:17:00|7461|7458.2|7460.5|7457.7|7461|7458.2|7460.5|7457.7|1
1625116630000|2021-07-01 05:17:10|7460.1|7457.3|7460|7457.2|7460.1|7457.3|7460|7457.2|12
1625116660000|2021-07-01 05:17:40|7459.5|7456.7|7458|7455.2|7459.5|7456.7|7457.6|7454.8|3
1625116670000|2021-07-01 05:17:50|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1625116680000|2021-07-01 05:18:00|||||||||1
1625116690000|2021-07-01 05:18:10|||||||||4
1625116700000|2021-07-01 05:18:20|||||||||2
1625116710000|2021-07-01 05:18:30|||||||||4
1625116730000|2021-07-01 05:18:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|3
1625116750000|2021-07-01 05:19:10|||||||||1
1625116790000|2021-07-01 05:19:50|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|1
1625116800000|2021-07-01 05:20:00|||||||||1
1625116810000|2021-07-01 05:20:10|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|3
1625116820000|2021-07-01 05:20:20|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1625116830000|2021-07-01 05:20:30|7461.5|7458.7|7461.1|7458.3|7461.5|7458.7|7461.1|7458.3|0
1625116840000|2021-07-01 05:20:40|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1625116880000|2021-07-01 05:21:20|7460.6|7457.8|7460.5|7457.7|7460.6|7457.8|7460.5|7457.7|0
1625116890000|2021-07-01 05:21:30|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|1
1625116920000|2021-07-01 05:22:00|7460.6|7457.8|7460.5|7457.7|7460.6|7457.8|7460.5|7457.7|0
1625116940000|2021-07-01 05:22:20|||||||||1
1625116970000|2021-07-01 05:22:50|||||||||1
1625116990000|2021-07-01 05:23:10|7459.6|7456.8|7460|7457.2|7460|7457.2|7459.5|7456.7|6
1625117020000|2021-07-01 05:23:40|7460.1|7457.3|7460.1|7457.3|7460.5|7457.7|7460.1|7457.3|0
1625117050000|2021-07-01 05:24:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1625117070000|2021-07-01 05:24:30|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1625117080000|2021-07-01 05:24:40|7460.1|7457.3|7459.5|7456.7|7460.1|7457.3|7459.5|7456.7|0
1625117090000|2021-07-01 05:24:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|5
1625117100000|2021-07-01 05:25:00|||||||||1
1625117150000|2021-07-01 05:25:50|||||||||1
1625117170000|2021-07-01 05:26:10|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|1
1625117190000|2021-07-01 05:26:30|||||||||2
1625117210000|2021-07-01 05:26:50|||||||||1
1625117220000|2021-07-01 05:27:00|||||||||2
1625117230000|2021-07-01 05:27:10|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|2
1625117240000|2021-07-01 05:27:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|2
1625117250000|2021-07-01 05:27:30|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1625117280000|2021-07-01 05:28:00|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1625117290000|2021-07-01 05:28:10|||||||||1
1625117320000|2021-07-01 05:28:40|||||||||1
1625117340000|2021-07-01 05:29:00|7458|7455.2|7457|7454.2|7458|7455.2|7457|7454.2|1
1625117360000|2021-07-01 05:29:20|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|2
1625117390000|2021-07-01 05:29:50|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|4
1625117400000|2021-07-01 05:30:00|7457.5|7454.7|7458.5|7455.7|7458.5|7455.7|7457.5|7454.7|12
1625117410000|2021-07-01 05:30:10|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|4
1625117420000|2021-07-01 05:30:20|7459.5|7456.7|7459.5|7456.7|7460.5|7457.7|7459|7456.2|12
1625117430000|2021-07-01 05:30:30|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|2
1625117440000|2021-07-01 05:30:40|7460.5|7457.7|7463|7460.2|7463|7460.2|7460.5|7457.7|8
1625117450000|2021-07-01 05:30:50|7463.5|7460.7|7464.5|7461.7|7464.5|7461.7|7463.5|7460.7|1
1625117460000|2021-07-01 05:31:00|||||||||12
1625117470000|2021-07-01 05:31:10|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7
1625117480000|2021-07-01 05:31:20|7463|7460.2|7463.5|7460.7|7463.5|7460.7|7463|7460.2|3
1625117490000|2021-07-01 05:31:30|7463|7460.2|7461|7458.2|7463.5|7460.7|7460.5|7457.7|6
1625117500000|2021-07-01 05:31:40|7461.5|7458.7|7462|7459.2|7462|7459.2|7461|7458.2|3
1625117510000|2021-07-01 05:31:50|7461.5|7458.7|7462.5|7459.7|7462.5|7459.7|7460|7457.2|2
1625117520000|2021-07-01 05:32:00|7462|7459.2|7460.5|7457.7|7462|7459.2|7460.5|7457.7|5
1625117530000|2021-07-01 05:32:10|7460|7457.2|7460|7457.2|7460.5|7457.7|7460|7457.2|1
1625117540000|2021-07-01 05:32:20|7459.6|7456.8|7459.5|7456.7|7459.6|7456.8|7459.5|7456.7|3
1625117550000|2021-07-01 05:32:30|7459|7456.2|7458|7455.2|7459|7456.2|7458|7455.2|3
1625117560000|2021-07-01 05:32:40|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|1
1625117570000|2021-07-01 05:32:50|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|1
1625117580000|2021-07-01 05:33:00|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458|7455.2|1
1625117590000|2021-07-01 05:33:10|7459|7456.2|7459|7456.2|7460|7457.2|7459|7456.2|4
1625117600000|2021-07-01 05:33:20|||||||||1
1625117610000|2021-07-01 05:33:30|7460|7457.2|7460|7457.2|7460|7457.2|7459|7456.2|2
1625117620000|2021-07-01 05:33:40|||||||||1
1625117630000|2021-07-01 05:33:50|7459.5|7456.7|7461.5|7458.7|7461.5|7458.7|7459.5|7456.7|2
1625117640000|2021-07-01 05:34:00|7461|7458.2|7461|7458.2|7461.5|7458.7|7460.5|7457.7|6
1625117650000|2021-07-01 05:34:10|7460.5|7457.7|7463|7460.2|7463|7460.2|7460.5|7457.7|10
1625117660000|2021-07-01 05:34:20|7462.5|7459.7|7463|7460.2|7463.5|7460.7|7462.5|7459.7|2
1625117690000|2021-07-01 05:34:50|7463.5|7460.7|7464|7461.2|7464|7461.2|7463.5|7460.7|2
1625117700000|2021-07-01 05:35:00|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7463|7460.2|6
1625117710000|2021-07-01 05:35:10|7462.5|7459.7|7461|7458.2|7462.5|7459.7|7461|7458.2|43
1625117720000|2021-07-01 05:35:20|7461.5|7458.7|7463|7460.2|7463|7460.2|7461.5|7458.7|2
1625117740000|2021-07-01 05:35:40|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7463|7460.2|0
1625117760000|2021-07-01 05:36:00|7462.1|7459.3|7462|7459.2|7462.1|7459.3|7462|7459.2|0
1625117770000|2021-07-01 05:36:10|7461.5|7458.7|7462.5|7459.7|7462.5|7459.7|7461.5|7458.7|3
1625117780000|2021-07-01 05:36:20|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1625117820000|2021-07-01 05:37:00|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|0
1625117830000|2021-07-01 05:37:10|||||||||1
1625117850000|2021-07-01 05:37:30|7462.4|7459.6|7462|7459.2|7462.4|7459.6|7462|7459.2|3
1625117870000|2021-07-01 05:37:50|7463.4|7460.6|7465|7462.2|7465|7462.2|7463.4|7460.6|7
1625117880000|2021-07-01 05:38:00|7464.5|7461.7|7464|7461.2|7464.5|7461.7|7464|7461.2|1
1625117890000|2021-07-01 05:38:10|7464.5|7461.7|7464|7461.2|7465|7462.2|7463.5|7460.7|12
1625117900000|2021-07-01 05:38:20|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|2
1625117910000|2021-07-01 05:38:30|7465|7462.2|7465|7462.2|7465|7462.2|7464.5|7461.7|4
1625117920000|2021-07-01 05:38:40|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464|7461.2|3
1625117940000|2021-07-01 05:39:00|7465|7462.2|7462.5|7459.7|7465|7462.2|7462|7459.2|5
1625117950000|2021-07-01 05:39:10|7463.5|7460.7|7463.5|7460.7|7464|7461.2|7463.5|7460.7|5
1625117960000|2021-07-01 05:39:20|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|0
1625117980000|2021-07-01 05:39:40|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|0
1625117990000|2021-07-01 05:39:50|7464.5|7461.7|7465|7462.2|7465|7462.2|7464.5|7461.7|9
1625118000000|2021-07-01 05:40:00|7465.4|7462.6|7466|7463.2|7466|7463.2|7465.4|7462.6|0
1625118010000|2021-07-01 05:40:10|7466.4|7463.6|7467|7464.2|7467|7464.2|7466.4|7463.6|2
1625118020000|2021-07-01 05:40:20|7466.5|7463.7|7466.5|7463.7|7467.5|7464.7|7466.5|7463.7|3
1625118030000|2021-07-01 05:40:30|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|2
1625118040000|2021-07-01 05:40:40|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|0
1625118060000|2021-07-01 05:41:00|7465.5|7462.7|7465.9|7463.1|7465.9|7463.1|7465|7462.2|1
1625118070000|2021-07-01 05:41:10|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|6
1625118090000|2021-07-01 05:41:30|7465.5|7462.7|7464.9|7462.1|7466|7463.2|7464.5|7461.7|13
1625118100000|2021-07-01 05:41:40|7465|7462.2|7465.9|7463.1|7465.9|7463.1|7464.5|7461.7|1
1625118110000|2021-07-01 05:41:50|7465.5|7462.7|7465.9|7463.1|7465.9|7463.1|7465.5|7462.7|3
1625118120000|2021-07-01 05:42:00|7465.5|7462.7|7464.5|7461.7|7465.9|7463.1|7464.5|7461.7|13
1625118130000|2021-07-01 05:42:10|7465|7462.2|7464.9|7462.1|7465|7462.2|7464.5|7461.7|4
1625118140000|2021-07-01 05:42:20|7464.5|7461.7|7464.9|7462.1|7464.9|7462.1|7464.5|7461.7|0
1625118150000|2021-07-01 05:42:30|7464.5|7461.7|7464.9|7462.1|7464.9|7462.1|7464.5|7461.7|0
1625118160000|2021-07-01 05:42:40|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|0
1625118180000|2021-07-01 05:43:00|||||||||12
1625118190000|2021-07-01 05:43:10|||||||||4
1625118230000|2021-07-01 05:43:50|||||||||1
1625118250000|2021-07-01 05:44:10|||||||||2
1625118260000|2021-07-01 05:44:20|7464.5|7461.7|7465|7462.2|7465.9|7463.1|7464.5|7461.7|4
1625118270000|2021-07-01 05:44:30|7464.9|7462.1|7465.9|7463.1|7465.9|7463.1|7464.9|7462.1|0
1625118280000|2021-07-01 05:44:40|7466|7463.2|7465.9|7463.1|7466|7463.2|7465.5|7462.7|2
1625118290000|2021-07-01 05:44:50|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.4|7461.6|15
1625118300000|2021-07-01 05:45:00|7462.5|7459.7|7461.5|7458.7|7462.5|7459.7|7461|7458.2|6
1625118310000|2021-07-01 05:45:10|7461.4|7458.6|7460.5|7457.7|7461.4|7458.6|7460|7457.2|3
1625118320000|2021-07-01 05:45:20|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|1
1625118330000|2021-07-01 05:45:30|7460|7457.2|7460.5|7457.7|7460.5|7457.7|7460|7457.2|0
1625118340000|2021-07-01 05:45:40|7460|7457.2|7461|7458.2|7461|7458.2|7460|7457.2|4
1625118350000|2021-07-01 05:45:50|7459.5|7456.7|7459|7456.2|7460|7457.2|7459|7456.2|33
1625118380000|2021-07-01 05:46:20|7458.5|7455.7|7457.5|7454.7|7458.5|7455.7|7457|7454.2|28
1625118390000|2021-07-01 05:46:30|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|2
1625118400000|2021-07-01 05:46:40|7458.5|7455.7|7459|7456.2|7459|7456.2|7458.5|7455.7|0
1625118410000|2021-07-01 05:46:50|7459.5|7456.7|7460|7457.2|7460|7457.2|7458|7455.2|14
1625118420000|2021-07-01 05:47:00|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|1
1625118430000|2021-07-01 05:47:10|7460|7457.2|7462|7459.2|7463|7460.2|7460|7457.2|12
1625118440000|2021-07-01 05:47:20|7463|7460.2|7462|7459.2|7463.5|7460.7|7462|7459.2|2
1625118460000|2021-07-01 05:47:40|7462.1|7459.3|7463|7460.2|7463|7460.2|7462.1|7459.3|4
1625118470000|2021-07-01 05:47:50|7463.4|7460.6|7463.4|7460.6|7463.5|7460.7|7462.5|7459.7|1
1625118480000|2021-07-01 05:48:00|||||||||1
1625118490000|2021-07-01 05:48:10|7464|7461.2|7464.5|7461.7|7464.9|7462.1|7464|7461.2|9
1625118510000|2021-07-01 05:48:30|||||||||1
1625118520000|2021-07-01 05:48:40|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|1
1625118540000|2021-07-01 05:49:00|||||||||1
1625118550000|2021-07-01 05:49:10|7463.9|7461.1|7463.5|7460.7|7463.9|7461.1|7463.5|7460.7|1
1625118570000|2021-07-01 05:49:30|||||||||1
1625118580000|2021-07-01 05:49:40|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|2
1625118590000|2021-07-01 05:49:50|||||||||1
1625118600000|2021-07-01 05:50:00|7462|7459.2|7460.5|7457.7|7462|7459.2|7460.5|7457.7|0
1625118610000|2021-07-01 05:50:10|7460|7457.2|7459.5|7456.7|7460.5|7457.7|7459.5|7456.7|0
1625118620000|2021-07-01 05:50:20|7460.4|7457.6|7460.5|7457.7|7460.5|7457.7|7460.4|7457.6|2
1625118660000|2021-07-01 05:51:00|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|2
1625118690000|2021-07-01 05:51:30|||||||||6
1625118700000|2021-07-01 05:51:40|||||||||13
1625118720000|2021-07-01 05:52:00|7462|7459.2|7462|7459.2|7462.5|7459.7|7462|7459.2|2
1625118730000|2021-07-01 05:52:10|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|3
1625118740000|2021-07-01 05:52:20|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|2
1625118760000|2021-07-01 05:52:40|7464|7461.2|7464|7461.2|7464.5|7461.7|7464|7461.2|1
1625118770000|2021-07-01 05:52:50|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|1
1625118780000|2021-07-01 05:53:00|7464|7461.2|7464|7461.2|7464|7461.2|7463.5|7460.7|10
1625118790000|2021-07-01 05:53:10|7464.5|7461.7|7464.5|7461.7|7465|7462.2|7464.5|7461.7|0
1625118800000|2021-07-01 05:53:20|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|1
1625118810000|2021-07-01 05:53:30|7464.5|7461.7|7465.5|7462.7|7466|7463.2|7464.5|7461.7|6
1625118830000|2021-07-01 05:53:50|7466|7463.2|7465.5|7462.7|7466|7463.2|7465.5|7462.7|0
1625118840000|2021-07-01 05:54:00|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|1
1625118850000|2021-07-01 05:54:10|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|0
1625118860000|2021-07-01 05:54:20|||||||||3
1625118880000|2021-07-01 05:54:40|||||||||1
1625118890000|2021-07-01 05:54:50|||||||||3
1625118900000|2021-07-01 05:55:00|||||||||1
1625118920000|2021-07-01 05:55:20|||||||||2
1625118950000|2021-07-01 05:55:50|||||||||11
1625118960000|2021-07-01 05:56:00|||||||||4
1625119010000|2021-07-01 05:56:50|||||||||19
1625119020000|2021-07-01 05:57:00|7466|7463.2|7465.5|7462.7|7466|7463.2|7465.5|7462.7|15
1625119030000|2021-07-01 05:57:10|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|1
1625119040000|2021-07-01 05:57:20|7467.3|7464.5|7467.5|7464.7|7467.5|7464.7|7467.3|7464.5|4
1625119050000|2021-07-01 05:57:30|7467|7464.2|7467|7464.2|7467.5|7464.7|7466.5|7463.7|2
1625119060000|2021-07-01 05:57:40|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1625119080000|2021-07-01 05:58:00|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|2
1625119130000|2021-07-01 05:58:50|||||||||1
1625119150000|2021-07-01 05:59:10|7467|7464.2|7467.4|7464.6|7467.5|7464.7|7466.9|7463.1|72
1625119160000|2021-07-01 05:59:20|7467.5|7464.7|7467.4|7464.6|7467.5|7464.7|7467.4|7464.6|2
1625119170000|2021-07-01 05:59:30|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|0
1625119180000|2021-07-01 05:59:40|||||||||1
1625119190000|2021-07-01 05:59:50|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|8
1625119200000|2021-07-01 06:00:00|7467.5|7464.7|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|9
1625119210000|2021-07-01 06:00:10|7470.3|7467.5|7470.9|7468.1|7472.4|7469.6|7470.3|7467.5|63
1625119220000|2021-07-01 06:00:20|7470.4|7467.6|7472.4|7469.6|7472.4|7469.6|7470.4|7467.6|1
1625119230000|2021-07-01 06:00:30|7471.4|7468.6|7472.4|7469.6|7472.9|7470.1|7471.4|7468.6|10
1625119240000|2021-07-01 06:00:40|7472.9|7470.1|7473.4|7470.6|7473.4|7470.6|7472.9|7470.1|3
1625119250000|2021-07-01 06:00:50|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|5
1625119260000|2021-07-01 06:01:00|7472.5|7469.7|7472.4|7469.6|7473.4|7470.6|7472.4|7469.6|8
1625119270000|2021-07-01 06:01:10|7472.9|7470.1|7473.4|7470.6|7473.4|7470.6|7472.9|7470.1|2
1625119280000|2021-07-01 06:01:20|7473|7470.2|7472.4|7469.6|7473|7470.2|7472.4|7469.6|0
1625119290000|2021-07-01 06:01:30|||||||||1
1625119300000|2021-07-01 06:01:40|||||||||3
1625119310000|2021-07-01 06:01:50|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|2
1625119320000|2021-07-01 06:02:00|7471.9|7469.1|7470.9|7468.1|7471.9|7469.1|7470.9|7468.1|0
1625119330000|2021-07-01 06:02:10|7471.4|7468.6|7470.9|7468.1|7471.4|7468.6|7470.9|7468.1|6
1625119340000|2021-07-01 06:02:20|7471.4|7468.6|7470.9|7468.1|7471.4|7468.6|7470.9|7468.1|1
1625119350000|2021-07-01 06:02:30|7471|7468.2|7471.5|7468.7|7472.4|7469.6|7471|7468.2|6
1625119360000|2021-07-01 06:02:40|7471.4|7468.6|7471.9|7469.1|7472|7469.2|7471|7468.2|3
1625119370000|2021-07-01 06:02:50|7471.5|7468.7|7471.4|7468.6|7471.5|7468.7|7471.4|7468.6|0
1625119380000|2021-07-01 06:03:00|7470.9|7468.1|7470.5|7467.7|7471.4|7468.6|7470.5|7467.7|5
1625119390000|2021-07-01 06:03:10|7471.4|7468.6|7471|7468.2|7471.4|7468.6|7471|7468.2|4
1625119400000|2021-07-01 06:03:20|7471.4|7468.6|7471|7468.2|7471.4|7468.6|7471|7468.2|0
1625119420000|2021-07-01 06:03:40|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|0
1625119430000|2021-07-01 06:03:50|7471|7468.2|7472|7469.2|7472.9|7470.1|7471|7468.2|15
1625119440000|2021-07-01 06:04:00|7471.9|7469.1|7471.9|7469.1|7472.4|7469.6|7471.9|7469.1|6
1625119460000|2021-07-01 06:04:20|7472.4|7469.6|7473|7470.2|7473.4|7470.6|7472.4|7469.6|5
1625119470000|2021-07-01 06:04:30|7472.9|7470.1|7472|7469.2|7472.9|7470.1|7472|7469.2|0
1625119480000|2021-07-01 06:04:40|7471.9|7469.1|7471.4|7468.6|7471.9|7469.1|7471|7468.2|7
1625119490000|2021-07-01 06:04:50|7471.5|7468.7|7473|7470.2|7473|7470.2|7471.5|7468.7|2
1625119500000|2021-07-01 06:05:00|7473.4|7470.6|7473.4|7470.6|7474.5|7471.7|7473|7470.2|7
1625119510000|2021-07-01 06:05:10|7475.4|7472.6|7473|7470.2|7475.4|7472.6|7473|7470.2|9
1625119520000|2021-07-01 06:05:20|7472.5|7469.7|7473|7470.2|7473|7470.2|7472.5|7469.7|0
1625119530000|2021-07-01 06:05:30|7473.4|7470.6|7473|7470.2|7473.9|7471.1|7473|7470.2|12
1625119540000|2021-07-01 06:05:40|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|0
1625119550000|2021-07-01 06:05:50|7473|7470.2|7472.5|7469.7|7473|7470.2|7472.5|7469.7|1
1625119560000|2021-07-01 06:06:00|7471.5|7468.7|7472.4|7469.6|7472.4|7469.6|7471.5|7468.7|4
1625119570000|2021-07-01 06:06:10|7472|7469.2|7472.4|7469.6|7472.4|7469.6|7472|7469.2|0
1625119590000|2021-07-01 06:06:30|7472|7469.2|7471.9|7469.1|7472|7469.2|7471.4|7468.6|5
1625119600000|2021-07-01 06:06:40|7472|7469.2|7472.5|7469.7|7472.9|7470.1|7472|7469.2|0
1625119620000|2021-07-01 06:07:00|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1625119630000|2021-07-01 06:07:10|7472|7469.2|7472.4|7469.6|7472.4|7469.6|7472|7469.2|1
1625119640000|2021-07-01 06:07:20|7472|7469.2|7472.4|7469.6|7472.4|7469.6|7472|7469.2|0
1625119650000|2021-07-01 06:07:30|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1625119660000|2021-07-01 06:07:40|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|1
1625119680000|2021-07-01 06:08:00|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1625119690000|2021-07-01 06:08:10|7471.9|7469.1|7472|7469.2|7473.5|7470.7|7471.9|7469.1|13
1625119700000|2021-07-01 06:08:20|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1625119710000|2021-07-01 06:08:30|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7473|7470.2|55
1625119720000|2021-07-01 06:08:40|7474.4|7471.6|7473.9|7471.1|7474.4|7471.6|7473.9|7471.1|0
1625119740000|2021-07-01 06:09:00|||||||||10
1625119750000|2021-07-01 06:09:10|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|0
1625119770000|2021-07-01 06:09:30|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|1
1625119780000|2021-07-01 06:09:40|||||||||7
1625119800000|2021-07-01 06:10:00|7471.9|7469.1|7472.4|7469.6|7472.4|7469.6|7471.9|7469.1|14
1625119810000|2021-07-01 06:10:10|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|21
1625119820000|2021-07-01 06:10:20|7473.4|7470.6|7474.4|7471.6|7474.4|7471.6|7473.4|7470.6|2
1625119830000|2021-07-01 06:10:30|7474|7471.2|7476.4|7473.6|7478.4|7475.6|7474|7471.2|133
1625119840000|2021-07-01 06:10:40|7476.9|7474.1|7477.4|7474.6|7477.4|7474.6|7476.9|7474.1|3
1625119860000|2021-07-01 06:11:00|7478.4|7475.6|7478.4|7475.6|7478.9|7476.1|7478.4|7475.6|8
1625119870000|2021-07-01 06:11:10|7478.9|7476.1|7479.4|7476.6|7479.4|7476.6|7478.9|7476.1|1
1625119890000|2021-07-01 06:11:30|||||||||6
1625119900000|2021-07-01 06:11:40|7479|7476.2|7479.4|7476.6|7479.4|7476.6|7479|7476.2|1
1625119910000|2021-07-01 06:11:50|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|0
1625119920000|2021-07-01 06:12:00|7479.4|7476.6|7479|7476.2|7479.4|7476.6|7479|7476.2|6
1625119940000|2021-07-01 06:12:20|7479.4|7476.6|7478.9|7476.1|7479.4|7476.6|7478.9|7476.1|0
1625119950000|2021-07-01 06:12:30|7479|7476.2|7479.5|7476.7|7479.5|7476.7|7479|7476.2|7
1625119960000|2021-07-01 06:12:40|7479.4|7476.6|7479|7476.2|7479.4|7476.6|7478.4|7475.6|5
1625119970000|2021-07-01 06:12:50|7479.4|7476.6|7479|7476.2|7479.4|7476.6|7479|7476.2|0
1625119980000|2021-07-01 06:13:00|7479.4|7476.6|7479.5|7476.7|7479.5|7476.7|7479.4|7476.6|0
1625119990000|2021-07-01 06:13:10|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|12
1625120000000|2021-07-01 06:13:20|||||||||2
1625120020000|2021-07-01 06:13:40|7479|7476.2|7477.9|7475.1|7479|7476.2|7477.4|7474.6|18
1625120030000|2021-07-01 06:13:50|7477.5|7474.7|7477.4|7474.6|7477.5|7474.7|7477.4|7474.6|0
1625120040000|2021-07-01 06:14:00|||||||||1
1625120060000|2021-07-01 06:14:20|7477|7474.2|7477.4|7474.6|7477.4|7474.6|7477|7474.2|6
1625120070000|2021-07-01 06:14:30|7477|7474.2|7477|7474.2|7477.4|7474.6|7476.9|7474.1|3
1625120080000|2021-07-01 06:14:40|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|0
1625120090000|2021-07-01 06:14:50|7478.3|7475.5|7478.9|7476.1|7478.9|7476.1|7478.3|7475.5|3
1625120100000|2021-07-01 06:15:00|||||||||1
1625120120000|2021-07-01 06:15:20|7478.5|7475.7|7478|7475.2|7478.5|7475.7|7478|7475.2|2
1625120140000|2021-07-01 06:15:40|7477.5|7474.7|7477.5|7474.7|7477.9|7475.1|7477.5|7474.7|3
1625120150000|2021-07-01 06:15:50|7477.4|7474.6|7476.9|7474.1|7477.4|7474.6|7476.5|7473.7|3
1625120160000|2021-07-01 06:16:00|7476.4|7473.6|7476.9|7474.1|7476.9|7474.1|7476.4|7473.6|1
1625120180000|2021-07-01 06:16:20|7476.4|7473.6|7475.9|7473.1|7476.4|7473.6|7475.5|7472.7|4
1625120190000|2021-07-01 06:16:30|7476|7473.2|7476|7473.2|7476|7473.2|7475.4|7472.6|0
1625120210000|2021-07-01 06:16:50|7477.1|7473.1|7476|7473.2|7477.1|7473.7|7475|7472.2|29
1625120220000|2021-07-01 06:17:00|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|1
1625120230000|2021-07-01 06:17:10|7475.4|7472.6|7474.4|7471.6|7475.4|7472.6|7474.4|7471.6|10
1625120240000|2021-07-01 06:17:20|7474.9|7472.1|7475.4|7472.6|7475.4|7472.6|7474.5|7471.7|2
1625120250000|2021-07-01 06:17:30|7475.5|7472.7|7475.9|7473.1|7477.3|7474.5|7475.5|7472.7|13
1625120260000|2021-07-01 06:17:40|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|0
1625120270000|2021-07-01 06:17:50|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.4|7472.6|1
1625120280000|2021-07-01 06:18:00|||||||||1
1625120290000|2021-07-01 06:18:10|7476.4|7473.6|7478.9|7476.1|7479.4|7476.6|7475.9|7473.1|126
1625120300000|2021-07-01 06:18:20|7478.8|7476|7476.9|7474.1|7478.8|7476|7476.9|7474.1|12
1625120310000|2021-07-01 06:18:30|7477.3|7474.5|7476.4|7473.6|7477.3|7474.5|7476.4|7473.6|26
1625120340000|2021-07-01 06:19:00|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|2
1625120350000|2021-07-01 06:19:10|7475|7472.2|7474.5|7471.7|7475.4|7472.6|7474.5|7471.7|5
1625120360000|2021-07-01 06:19:20|7475.4|7472.6|7475.9|7473.1|7475.9|7473.1|7475.4|7472.6|2
1625120370000|2021-07-01 06:19:30|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|1
1625120400000|2021-07-01 06:20:00|7476.9|7474.1|7476.9|7474.1|7477.4|7474.6|7476.9|7474.1|5
1625120410000|2021-07-01 06:20:10|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|0
1625120420000|2021-07-01 06:20:20|||||||||1
1625120430000|2021-07-01 06:20:30|7476.4|7473.6|7475.9|7473.1|7476.4|7473.6|7475.9|7473.1|5
1625120450000|2021-07-01 06:20:50|7476.4|7473.6|7475.9|7473.1|7476.4|7473.6|7475.9|7473.1|0
1625120460000|2021-07-01 06:21:00|7476.4|7473.6|7475.9|7473.1|7476.4|7473.6|7475.9|7473.1|1
1625120470000|2021-07-01 06:21:10|7476.4|7473.6|7476.9|7474.1|7476.9|7474.1|7476.4|7473.6|1
1625120480000|2021-07-01 06:21:20|7477.4|7474.6|7476.9|7474.1|7477.9|7475.1|7476.9|7474.1|1
1625120490000|2021-07-01 06:21:30|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7475.9|7473.1|0
1625120500000|2021-07-01 06:21:40|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.4|7472.6|2
1625120510000|2021-07-01 06:21:50|7475.4|7472.6|7474.9|7472.1|7475.4|7472.6|7474.9|7472.1|2
1625120520000|2021-07-01 06:22:00|7475.4|7472.6|7474.4|7471.6|7475.4|7472.6|7473.9|7471.1|3
1625120530000|2021-07-01 06:22:10|7476.4|7473.6|7475.4|7472.6|7476.4|7473.6|7474.9|7472.1|10
1625120540000|2021-07-01 06:22:20|7475.9|7473.1|7475.4|7472.6|7475.9|7473.1|7474.9|7472.1|2
1625120550000|2021-07-01 06:22:30|7474.5|7471.7|7474.4|7471.6|7474.5|7471.7|7473.9|7471.1|6
1625120560000|2021-07-01 06:22:40|7474.9|7472.1|7474.4|7471.6|7474.9|7472.1|7474.4|7471.6|1
1625120570000|2021-07-01 06:22:50|7473.9|7471.1|7473.9|7471.1|7474.4|7471.6|7473.9|7471.1|5
1625120580000|2021-07-01 06:23:00|||||||||2
1625120590000|2021-07-01 06:23:10|7473.4|7470.6|7472.9|7470.1|7473.4|7470.6|7472.9|7470.1|2
1625120600000|2021-07-01 06:23:20|7472.4|7469.6|7472.9|7470.1|7472.9|7470.1|7472.4|7469.6|16
1625120610000|2021-07-01 06:23:30|7473.4|7470.6|7472.9|7470.1|7473.4|7470.6|7472.9|7470.1|1
1625120620000|2021-07-01 06:23:40|7473.4|7470.6|7472.9|7470.1|7473.4|7470.6|7472.9|7470.1|2
1625120630000|2021-07-01 06:23:50|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|6
1625120640000|2021-07-01 06:24:00|||||||||1
1625120650000|2021-07-01 06:24:10|||||||||4
1625120660000|2021-07-01 06:24:20|||||||||1
1625120670000|2021-07-01 06:24:30|||||||||6
1625120680000|2021-07-01 06:24:40|||||||||11
1625120690000|2021-07-01 06:24:50|||||||||2
1625120700000|2021-07-01 06:25:00|7473.3|7470.5|7472.9|7470.1|7473.3|7470.5|7472.9|7470.1|89
1625120710000|2021-07-01 06:25:10|7472.4|7469.6|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|2
1625120760000|2021-07-01 06:26:00|7472.5|7469.7|7473.4|7470.6|7473.9|7471.1|7472.5|7469.7|3
1625120780000|2021-07-01 06:26:20|7473.9|7471.1|7474.9|7472.1|7474.9|7472.1|7473.9|7471.1|4
1625120790000|2021-07-01 06:26:30|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|1
1625120800000|2021-07-01 06:26:40|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|2
1625120810000|2021-07-01 06:26:50|7475.4|7472.6|7475.4|7472.6|7475.9|7473.1|7475.4|7472.6|2
1625120820000|2021-07-01 06:27:00|7474.9|7472.1|7473.9|7471.1|7475.4|7472.6|7473.9|7471.1|4
1625120830000|2021-07-01 06:27:10|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|0
1625120840000|2021-07-01 06:27:20|7473.9|7471.1|7474.4|7471.6|7474.4|7471.6|7473.9|7471.1|0
1625120850000|2021-07-01 06:27:30|7473.9|7471.1|7472.9|7470.1|7473.9|7471.1|7472.9|7470.1|5
1625120860000|2021-07-01 06:27:40|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|0
1625120870000|2021-07-01 06:27:50|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|0
1625120880000|2021-07-01 06:28:00|||||||||1
1625120890000|2021-07-01 06:28:10|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1625120900000|2021-07-01 06:28:20|||||||||9
1625120910000|2021-07-01 06:28:30|||||||||17
1625120920000|2021-07-01 06:28:40|7471|7468.2|7471.4|7468.6|7471.4|7468.6|7470.4|7467.6|44
1625120930000|2021-07-01 06:28:50|7472.4|7469.6|7473.4|7470.6|7473.4|7470.6|7472.4|7469.6|11
1625120940000|2021-07-01 06:29:00|7472.4|7469.6|7472.4|7469.6|7472.9|7470.1|7471.9|7469.1|10
1625120950000|2021-07-01 06:29:10|7471.9|7469.1|7472.9|7470.1|7472.9|7470.1|7471.9|7469.1|5
1625120960000|2021-07-01 06:29:20|7472.4|7469.6|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|2
1625120970000|2021-07-01 06:29:30|7471.9|7469.1|7472.4|7469.6|7472.4|7469.6|7471.9|7469.1|0
1625120980000|2021-07-01 06:29:40|7471.4|7468.6|7471.9|7469.1|7471.9|7469.1|7471.4|7468.6|10
1625120990000|2021-07-01 06:29:50|7472.4|7469.6|7471.9|7469.1|7472.4|7469.6|7471.9|7469.1|1
1625121000000|2021-07-01 06:30:00|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|0
1625121010000|2021-07-01 06:30:10|7473.4|7470.6|7473.4|7470.6|7473.9|7471.1|7473.4|7470.6|2
1625121030000|2021-07-01 06:30:30|7473.9|7471.1|7474.4|7471.6|7474.4|7471.6|7473.9|7471.1|1
1625121050000|2021-07-01 06:30:50|7473.9|7471.1|7473.9|7471.1|7474.4|7471.6|7473.9|7471.1|1
1625121060000|2021-07-01 06:31:00|7474.4|7471.6|7474.9|7472.1|7474.9|7472.1|7473.9|7471.1|4
1625121070000|2021-07-01 06:31:10|7475.4|7472.6|7476.9|7474.1|7476.9|7474.1|7475.4|7472.6|4
1625121080000|2021-07-01 06:31:20|7476.4|7473.6|7477.4|7474.6|7477.4|7474.6|7476.4|7473.6|3
1625121090000|2021-07-01 06:31:30|7477.8|7475|7477.4|7474.6|7477.8|7475|7476.9|7474.1|4
1625121100000|2021-07-01 06:31:40|7477.9|7475.1|7476.9|7474.1|7478.3|7475.5|7476.9|7474.1|10
1625121120000|2021-07-01 06:32:00|7476.4|7473.6|7475.9|7473.1|7476.8|7474|7475.9|7473.1|2
1625121130000|2021-07-01 06:32:10|7476.4|7473.6|7475.4|7472.6|7476.4|7473.6|7474.9|7472.1|11
1625121140000|2021-07-01 06:32:20|7474.9|7472.1|7475.4|7472.6|7475.9|7473.1|7474.9|7472.1|5
1625121150000|2021-07-01 06:32:30|7474.9|7472.1|7474.9|7472.1|7475.4|7472.6|7474.9|7472.1|1
1625121160000|2021-07-01 06:32:40|7475.4|7472.6|7473.9|7471.1|7475.4|7472.6|7473.9|7471.1|2
1625121170000|2021-07-01 06:32:50|7473.4|7470.6|7472.9|7470.1|7473.4|7470.6|7472.4|7469.6|2
1625121180000|2021-07-01 06:33:00|7472.4|7469.6|7470.9|7468.1|7472.8|7470|7470.4|7467.6|65
1625121190000|2021-07-01 06:33:10|7470.5|7467.7|7470.4|7467.6|7470.9|7468.1|7469.4|7466.6|11
1625121200000|2021-07-01 06:33:20|7470.8|7468|7471.4|7468.6|7471.4|7468.6|7470.8|7468|1
1625121240000|2021-07-01 06:34:00|7470.9|7468.1|7470.4|7467.6|7470.9|7468.1|7470.4|7467.6|1
1625121250000|2021-07-01 06:34:10|7470.8|7468|7471.4|7468.6|7471.4|7468.6|7470.8|7468|4
1625121260000|2021-07-01 06:34:20|7471.8|7469|7472.8|7470|7472.8|7470|7471.8|7469|4
1625121270000|2021-07-01 06:34:30|7472.9|7470.1|7471.4|7468.6|7473.4|7470.6|7470.9|7468.1|13
1625121290000|2021-07-01 06:34:50|7471.3|7468.5|7471.9|7469.1|7471.9|7469.1|7471.3|7468.5|8
1625121300000|2021-07-01 06:35:00|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7
1625121310000|2021-07-01 06:35:10|7470.5|7467.7|7469.3|7466.5|7470.5|7467.7|7469.3|7466.5|20
1625121320000|2021-07-01 06:35:20|||||||||3
1625121330000|2021-07-01 06:35:30|7469.8|7467|7470.8|7468|7470.8|7468|7469.8|7467|1
1625121340000|2021-07-01 06:35:40|7471.4|7468.6|7470.9|7468.1|7471.8|7469|7470.8|7468|2
1625121350000|2021-07-01 06:35:50|7470.8|7468|7470.4|7467.6|7470.8|7468|7470.4|7467.6|1
1625121360000|2021-07-01 06:36:00|7469.9|7467.1|7470.4|7467.6|7470.4|7467.6|7469.9|7467.1|1
1625121370000|2021-07-01 06:36:10|||||||||1
1625121380000|2021-07-01 06:36:20|7469.9|7467.1|7470.8|7468|7470.8|7468|7469.9|7467.1|1
1625121390000|2021-07-01 06:36:30|7470.9|7468.1|7470.4|7467.6|7470.9|7468.1|7470.4|7467.6|2
1625121400000|2021-07-01 06:36:40|7469.4|7466.6|7469.9|7467.1|7469.9|7467.1|7469.4|7466.6|6
1625121410000|2021-07-01 06:36:50|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|0
1625121420000|2021-07-01 06:37:00|7469.4|7466.6|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|17
1625121430000|2021-07-01 06:37:10|7470.9|7468.1|7470.9|7468.1|7471.4|7468.6|7470.9|7468.1|4
1625121440000|2021-07-01 06:37:20|||||||||1
1625121450000|2021-07-01 06:37:30|7470.5|7467.7|7469.8|7467|7470.5|7467.7|7469.4|7466.6|2
1625121460000|2021-07-01 06:37:40|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|1
1625121480000|2021-07-01 06:38:00|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7467.4|7464.6|37
1625121490000|2021-07-01 06:38:10|7468.8|7466|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|4
1625121500000|2021-07-01 06:38:20|7469.3|7466.5|7469.4|7466.6|7469.4|7466.6|7469.3|7466.5|1
1625121510000|2021-07-01 06:38:30|7469.8|7467|7468.9|7466.1|7471.4|7468.6|7468.4|7465.6|17
1625121520000|2021-07-01 06:38:40|7469.4|7466.6|7468.9|7466.1|7469.4|7466.6|7467.9|7465.1|3
1625121530000|2021-07-01 06:38:50|7468.4|7465.6|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|1
1625121540000|2021-07-01 06:39:00|7468.4|7465.6|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|1
1625121550000|2021-07-01 06:39:10|||||||||1
1625121560000|2021-07-01 06:39:20|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|2
1625121570000|2021-07-01 06:39:30|7466.4|7463.6|7465.9|7463.1|7466.4|7463.6|7465.4|7462.6|4
1625121580000|2021-07-01 06:39:40|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|4
1625121590000|2021-07-01 06:39:50|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|29
1625121600000|2021-07-01 06:40:00|7465.9|7463.1|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|6
1625121610000|2021-07-01 06:40:10|||||||||11
1625121620000|2021-07-01 06:40:20|7464.9|7462.1|7464.4|7461.6|7464.9|7462.1|7464.4|7461.6|25
1625121630000|2021-07-01 06:40:30|7463.9|7461.1|7465.4|7462.6|7465.4|7462.6|7463.9|7461.1|8
1625121640000|2021-07-01 06:40:40|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|3
1625121650000|2021-07-01 06:40:50|7465.4|7462.6|7466.9|7464.1|7467.4|7464.6|7465.4|7462.6|20
1625121660000|2021-07-01 06:41:00|7466.4|7463.6|7467.4|7464.6|7467.9|7465.1|7466.4|7463.6|3
1625121670000|2021-07-01 06:41:10|7466.9|7464.1|7467.4|7464.6|7467.4|7464.6|7466.9|7464.1|0
1625121680000|2021-07-01 06:41:20|7466.9|7464.1|7466.9|7464.1|7467.4|7464.6|7466.9|7464.1|1
1625121690000|2021-07-01 06:41:30|7466.4|7463.6|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|1
1625121700000|2021-07-01 06:41:40|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|1
1625121710000|2021-07-01 06:41:50|7465.9|7463.1|7466.4|7463.6|7466.4|7463.6|7465.4|7462.6|5
1625121720000|2021-07-01 06:42:00|7465.9|7463.1|7465.4|7462.6|7465.9|7463.1|7464.9|7462.1|3
1625121730000|2021-07-01 06:42:10|7465.9|7463.1|7465.9|7463.1|7466.4|7463.6|7465.9|7463.1|3
1625121740000|2021-07-01 06:42:20|7466.4|7463.6|7466.9|7464.1|7467.4|7464.6|7465.9|7463.1|1
1625121750000|2021-07-01 06:42:30|7467.4|7464.6|7466.4|7463.6|7467.4|7464.6|7466.4|7463.6|3
1625121760000|2021-07-01 06:42:40|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|4
1625121770000|2021-07-01 06:42:50|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|1
1625121780000|2021-07-01 06:43:00|7466.9|7464.1|7466.9|7464.1|7468.4|7465.6|7466.9|7464.1|9
1625121790000|2021-07-01 06:43:10|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7466.9|7464.1|2
1625121800000|2021-07-01 06:43:20|7467.9|7465.1|7469.4|7466.6|7469.9|7467.1|7467.9|7465.1|3
1625121810000|2021-07-01 06:43:30|7469.9|7467.1|7468.9|7466.1|7469.9|7467.1|7468.9|7466.1|4
1625121820000|2021-07-01 06:43:40|7469.4|7466.6|7468.9|7466.1|7469.4|7466.6|7468.9|7466.1|0
1625121830000|2021-07-01 06:43:50|7469.4|7466.6|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|3
1625121840000|2021-07-01 06:44:00|7469.9|7467.1|7469.4|7466.6|7469.9|7467.1|7469.4|7466.6|11
1625121850000|2021-07-01 06:44:10|7469.9|7467.1|7469.9|7467.1|7470.4|7467.6|7469.9|7467.1|8
1625121860000|2021-07-01 06:44:20|7470.4|7467.6|7470.9|7468.1|7471.4|7468.6|7469.9|7467.1|8
1625121870000|2021-07-01 06:44:30|7471.4|7468.6|7470.9|7468.1|7471.4|7468.6|7470.9|7468.1|0
1625121880000|2021-07-01 06:44:40|7470.8|7468|7470.9|7468.1|7471.4|7468.6|7470.4|7467.6|14
1625121890000|2021-07-01 06:44:50|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|5
1625121900000|2021-07-01 06:45:00|7472.4|7469.6|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|1
1625121910000|2021-07-01 06:45:10|7472.3|7469.5|7470.9|7468.1|7472.3|7469.5|7470.9|7468.1|5
1625121920000|2021-07-01 06:45:20|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7470.9|7468.1|1
1625121930000|2021-07-01 06:45:30|7471.3|7468.5|7469.9|7467.1|7471.3|7468.5|7469.9|7467.1|5
1625121940000|2021-07-01 06:45:40|||||||||1
1625121950000|2021-07-01 06:45:50|||||||||1
1625121960000|2021-07-01 06:46:00|7469.4|7466.6|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|2
1625121970000|2021-07-01 06:46:10|7471.4|7468.6|7471.4|7468.6|7471.9|7469.1|7471.4|7468.6|26
1625121980000|2021-07-01 06:46:20|7471.3|7468.5|7469.9|7467.1|7471.3|7468.5|7469.9|7467.1|4
1625121990000|2021-07-01 06:46:30|7469.4|7466.6|7469.9|7467.1|7469.9|7467.1|7469.4|7466.6|7
1625122000000|2021-07-01 06:46:40|7469.4|7466.6|7468.9|7466.1|7469.4|7466.6|7468.9|7466.1|3
1625122010000|2021-07-01 06:46:50|7468.4|7465.6|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|2
1625122020000|2021-07-01 06:47:00|7468.4|7465.6|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|39
1625122030000|2021-07-01 06:47:10|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|8
1625122040000|2021-07-01 06:47:20|7468.9|7466.1|7467.9|7465.1|7468.9|7466.1|7467.9|7465.1|2
1625122050000|2021-07-01 06:47:30|7468.4|7465.6|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|3
1625122060000|2021-07-01 06:47:40|||||||||3
1625122070000|2021-07-01 06:47:50|7467.4|7464.6|7466.4|7463.6|7467.4|7464.6|7466.4|7463.6|23
1625122080000|2021-07-01 06:48:00|7467.3|7464.5|7464.4|7461.6|7467.3|7464.5|7464.4|7461.6|13
1625122090000|2021-07-01 06:48:10|7463.4|7460.6|7463.4|7460.6|7464.4|7461.6|7462.4|7459.6|32
1625122100000|2021-07-01 06:48:20|||||||||6
1625122110000|2021-07-01 06:48:30|||||||||2
1625122120000|2021-07-01 06:48:40|7464.4|7461.6|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|14
1625122130000|2021-07-01 06:48:50|||||||||6
1625122140000|2021-07-01 06:49:00|7465.4|7462.6|7465.9|7463.1|7466.4|7463.6|7465.4|7462.6|5
1625122150000|2021-07-01 06:49:10|7465.4|7462.6|7464.9|7462.1|7465.4|7462.6|7464.9|7462.1|4
1625122160000|2021-07-01 06:49:20|7465.4|7462.6|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|3
1625122170000|2021-07-01 06:49:30|7463.9|7461.1|7463.8|7461|7463.9|7461.1|7463.4|7460.6|7
1625122180000|2021-07-01 06:49:40|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|1
1625122190000|2021-07-01 06:49:50|7463.5|7460.7|7463.8|7461|7463.9|7461.1|7463.4|7460.6|5
1625122200000|2021-07-01 06:50:00|7463.9|7461.1|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|4
1625122210000|2021-07-01 06:50:10|7463.9|7461.1|7463.4|7460.6|7463.9|7461.1|7462.9|7460.1|26
1625122220000|2021-07-01 06:50:20|||||||||2
1625122230000|2021-07-01 06:50:30|||||||||32
1625122240000|2021-07-01 06:50:40|7462.9|7460.1|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|11
1625122250000|2021-07-01 06:50:50|||||||||1
1625122260000|2021-07-01 06:51:00|7462.9|7460.1|7463.4|7460.6|7463.4|7460.6|7462.9|7460.1|8
1625122270000|2021-07-01 06:51:10|7462.3|7459.5|7462.8|7460|7462.9|7460.1|7462.3|7459.5|13
1625122280000|2021-07-01 06:51:20|7463.8|7461|7463.3|7460.5|7463.8|7461|7462.9|7460.1|6
1625122290000|2021-07-01 06:51:30|7462.9|7460.1|7461.8|7459|7462.9|7460.1|7461.4|7458.6|4
1625122300000|2021-07-01 06:51:40|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7461.4|7458.6|6
1625122310000|2021-07-01 06:51:50|7463.3|7460.5|7464.3|7461.5|7464.3|7461.5|7463.3|7460.5|7
1625122320000|2021-07-01 06:52:00|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|2
1625122330000|2021-07-01 06:52:10|7464.3|7461.5|7463.9|7461.1|7464.3|7461.5|7463.9|7461.1|5
1625122340000|2021-07-01 06:52:20|7464.4|7461.6|7464.4|7461.6|7464.9|7462.1|7464.4|7461.6|5
1625122350000|2021-07-01 06:52:30|||||||||1
1625122360000|2021-07-01 06:52:40|7465.3|7462.5|7464.9|7462.1|7465.3|7462.5|7464.9|7462.1|7
1625122370000|2021-07-01 06:52:50|7465.4|7462.6|7465.4|7462.6|7465.9|7463.1|7464.9|7462.1|2
1625122380000|2021-07-01 06:53:00|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7464.9|7462.1|3
1625122390000|2021-07-01 06:53:10|7465.4|7462.6|7465.8|7463|7465.9|7463.1|7465.4|7462.6|7
1625122400000|2021-07-01 06:53:20|7465.9|7463.1|7465.8|7463|7466.3|7463.5|7465.3|7462.5|32
1625122410000|2021-07-01 06:53:30|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.3|7462.5|1
1625122430000|2021-07-01 06:53:50|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.3|7462.5|1
1625122440000|2021-07-01 06:54:00|7465.4|7462.6|7464.8|7462|7465.4|7462.6|7464.8|7462|1
1625122450000|2021-07-01 06:54:10|7464.4|7461.6|7464.8|7462|7464.8|7462|7464.3|7461.5|2
1625122460000|2021-07-01 06:54:20|7464.4|7461.6|7464.9|7462.1|7464.9|7462.1|7464.3|7461.5|2
1625122470000|2021-07-01 06:54:30|7464.4|7461.6|7464.3|7461.5|7464.4|7461.6|7463.9|7461.1|2
1625122480000|2021-07-01 06:54:40|7463.9|7461.1|7463.9|7461.1|7464.3|7461.5|7463.9|7461.1|8
1625122490000|2021-07-01 06:54:50|7464.3|7461.5|7464.3|7461.5|7464.4|7461.6|7463.9|7461.1|2
1625122500000|2021-07-01 06:55:00|7463.9|7461.1|7465.8|7463|7465.8|7463|7463.9|7461.1|7
1625122510000|2021-07-01 06:55:10|7466.3|7463.5|7466.3|7463.5|7467.3|7464.5|7465.8|7463|7
1625122520000|2021-07-01 06:55:20|7465.9|7463.1|7469.3|7466.5|7469.3|7466.5|7465.9|7463.1|50
1625122530000|2021-07-01 06:55:30|7468.9|7466.1|7468.3|7465.5|7468.9|7466.1|7467.8|7465|3
1625122540000|2021-07-01 06:55:40|7469.3|7466.5|7469.8|7467|7469.8|7467|7468.8|7466|4
1625122550000|2021-07-01 06:55:50|7469.9|7467.1|7469.3|7466.5|7470.3|7467.5|7469.3|7466.5|1
1625122560000|2021-07-01 06:56:00|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7467.8|7465|21
1625122570000|2021-07-01 06:56:10|7469.3|7466.5|7470.3|7467.5|7470.8|7468|7468.9|7466.1|20
1625122580000|2021-07-01 06:56:20|||||||||1
1625122590000|2021-07-01 06:56:30|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|4
1625122600000|2021-07-01 06:56:40|7471.8|7469|7469.3|7466.5|7472.3|7469.5|7469.3|7466.5|1
1625122610000|2021-07-01 06:56:50|7468.9|7466.1|7469.3|7466.5|7469.3|7466.5|7468.9|7466.1|4
1625122620000|2021-07-01 06:57:00|7468.9|7466.1|7467.9|7465.1|7468.9|7466.1|7467.8|7465|11
1625122630000|2021-07-01 06:57:10|7467.8|7465|7467.8|7465|7467.9|7465|7467.3|7463.9|0
1625122640000|2021-07-01 06:57:20|7467.3|7464.5|7467.9|7465.1|7467.9|7465.1|7466.8|7464|11
1625122650000|2021-07-01 06:57:30|7467.8|7465|7467.3|7464.5|7467.8|7465|7466.3|7463.5|15
1625122660000|2021-07-01 06:57:40|7467.8|7465|7466.3|7463.5|7467.9|7465.1|7465.9|7463.1|8
1625122670000|2021-07-01 06:57:50|7465.9|7463.1|7466.9|7464.1|7466.9|7464.1|7465.9|7463.1|2
1625122680000|2021-07-01 06:58:00|7466.4|7463.6|7465.9|7463.1|7466.4|7463.6|7465.9|7463.1|16
1625122690000|2021-07-01 06:58:10|7466.3|7463.5|7465.4|7462.6|7466.8|7464|7465.3|7462.5|28
1625122700000|2021-07-01 06:58:20|7465.8|7463|7467.3|7464.5|7468.3|7465.5|7465.8|7463|27
1625122710000|2021-07-01 06:58:30|7467.8|7465|7470.3|7467.5|7470.3|7467.5|7467.8|7465|8
1625122720000|2021-07-01 06:58:40|7470.8|7468|7471.3|7468.5|7471.3|7468.5|7470.3|7467.5|15
1625122730000|2021-07-01 06:58:50|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|6
1625122740000|2021-07-01 06:59:00|7469.9|7467.1|7468.4|7465.6|7470.3|7467.5|7468.4|7465.6|3
1625122750000|2021-07-01 06:59:10|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|1
1625122760000|2021-07-01 06:59:20|7467.9|7465.1|7468.9|7466.1|7469.3|7466.5|7467.9|7465.1|8
1625122770000|2021-07-01 06:59:30|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.8|7466|0
1625122780000|2021-07-01 06:59:40|7468.9|7466.1|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|0
1625122790000|2021-07-01 06:59:50|7468.9|7466.1|7470.3|7467.5|7470.3|7467.5|7468.9|7466.1|7
1625122800000|2021-07-01 07:00:00|7471.3|7468.5|7470.3|7467.5|7471.3|7468.5|7470.3|7467.5|13
1625122810000|2021-07-01 07:00:10|7471.3|7468.5|7477.3|7474.5|7477.3|7474.5|7471.3|7468.5|73
1625122820000|2021-07-01 07:00:20|7478.7|7475.9|7480.3|7477.5|7480.3|7477.5|7478.3|7475.5|50
1625122830000|2021-07-01 07:00:30|7480.4|7477.6|7482.3|7479.5|7482.3|7479.5|7480.4|7477.6|24
1625122840000|2021-07-01 07:00:40|7481.8|7479|7481.3|7478.5|7482.3|7479.5|7481.3|7478.5|12
1625122850000|2021-07-01 07:00:50|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7
1625122860000|2021-07-01 07:01:00|7480.8|7478|7479.3|7476.5|7480.8|7478|7478.3|7475.5|51
1625122870000|2021-07-01 07:01:10|7480.3|7477.5|7481.3|7478.5|7481.3|7478.5|7480.3|7477.5|22
1625122880000|2021-07-01 07:01:20|7480.9|7478.1|7479.4|7476.6|7481.3|7478.5|7478.4|7475.6|39
1625122890000|2021-07-01 07:01:30|7479.3|7476.5|7478.3|7475.5|7479.3|7476.5|7477.4|7474.6|4
1625122900000|2021-07-01 07:01:40|7478.8|7476|7479.3|7476.5|7479.3|7476.5|7478.8|7476|5
1625122910000|2021-07-01 07:01:50|7478.9|7476.1|7479.3|7476.5|7479.4|7476.6|7478.9|7476.1|6
1625122920000|2021-07-01 07:02:00|7479.8|7477|7478.9|7476.1|7480.3|7477.5|7478.9|7476.1|34
1625122930000|2021-07-01 07:02:10|7479.3|7476.5|7480.3|7477.5|7480.3|7477.5|7479.3|7476.5|45
1625122940000|2021-07-01 07:02:20|7480.8|7478|7483.3|7480.5|7483.3|7480.5|7480.8|7478|21
1625122950000|2021-07-01 07:02:30|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|10
1625122960000|2021-07-01 07:02:40|7484.8|7482|7483.3|7480.5|7484.8|7482|7483.3|7480.5|43
1625122970000|2021-07-01 07:02:50|7484.3|7481.5|7482.8|7480|7484.3|7481.5|7482.8|7480|31
1625122980000|2021-07-01 07:03:00|7483.3|7480.5|7481.3|7478.5|7483.3|7480.5|7481.3|7478.5|12
1625122990000|2021-07-01 07:03:10|7482.3|7479.5|7483.3|7480.5|7483.8|7481|7482.3|7479.5|10
1625123000000|2021-07-01 07:03:20|7482.8|7480|7484.8|7482|7484.8|7482|7482.8|7480|24
1625123010000|2021-07-01 07:03:30|7485.2|7482.4|7486.3|7483.5|7487.2|7484.4|7485.2|7482.4|101
1625123020000|2021-07-01 07:03:40|7486.2|7483.4|7486.2|7483.4|7486.8|7484|7486.2|7483.4|12
1625123030000|2021-07-01 07:03:50|7487.2|7484.4|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|33
1625123040000|2021-07-01 07:04:00|7487.2|7484.4|7485.8|7483|7487.2|7484.4|7485.3|7482.5|24
1625123050000|2021-07-01 07:04:10|7486.3|7483.5|7486.3|7483.5|7486.8|7484|7486.3|7483.5|9
1625123060000|2021-07-01 07:04:20|7485.8|7483|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|5
1625123080000|2021-07-01 07:04:40|7486.2|7483.4|7486.3|7483.5|7486.3|7483.5|7485.8|7483|5
1625123090000|2021-07-01 07:04:50|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|13
1625123100000|2021-07-01 07:05:00|7487.2|7484.4|7487.3|7484.5|7487.7|7484.9|7485.9|7483.1|35
1625123110000|2021-07-01 07:05:10|7486.8|7484|7486.3|7483.5|7486.8|7484|7486.3|7483.5|13
1625123120000|2021-07-01 07:05:20|7489.3|7486.5|7486.8|7484|7489.3|7486.5|7486.8|7484|113
1625123130000|2021-07-01 07:05:30|7486.3|7483.5|7484.9|7482.1|7486.8|7484|7484.9|7482.1|5
1625123140000|2021-07-01 07:05:40|7484.8|7482|7484.3|7481.5|7484.8|7482|7484.3|7481.5|1
1625123150000|2021-07-01 07:05:50|7483.8|7481|7482.3|7479.5|7483.8|7481|7481.9|7479.1|12
1625123160000|2021-07-01 07:06:00|7482.8|7480|7483.8|7481|7483.8|7481|7482.8|7480|6
1625123170000|2021-07-01 07:06:10|7483.7|7480.9|7483.3|7480.5|7483.7|7480.9|7482.8|7480|10
1625123200000|2021-07-01 07:06:40|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.4|7480.6|50
1625123210000|2021-07-01 07:06:50|7483.9|7481.1|7482.8|7480|7484.3|7481.5|7482.8|7480|10
1625123220000|2021-07-01 07:07:00|7483.3|7480.5|7482.9|7480.1|7484.3|7481.5|7482.3|7479.5|12
1625123230000|2021-07-01 07:07:10|7483.3|7480.5|7483.9|7481.1|7484.3|7481.5|7482.9|7480.1|7
1625123240000|2021-07-01 07:07:20|7484.3|7481.5|7485.3|7482.5|7485.7|7482.9|7483.9|7481.1|42
1625123260000|2021-07-01 07:07:40|7485.4|7482.6|7487.3|7484.5|7489.4|7486.6|7485.4|7482.6|24
1625123270000|2021-07-01 07:07:50|7487.8|7485|7485.9|7483.1|7487.8|7485|7485.9|7483.1|14
1625123280000|2021-07-01 07:08:00|7486.9|7484.1|7486.9|7484.1|7487.3|7484.5|7486.3|7483.5|10
1625123290000|2021-07-01 07:08:10|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|0
1625123300000|2021-07-01 07:08:20|7486.8|7484|7487.9|7485.1|7488.3|7485.5|7486.8|7484|12
1625123310000|2021-07-01 07:08:30|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7487.9|7485.1|1
1625123320000|2021-07-01 07:08:40|7488.4|7485.6|7487.9|7485.1|7488.9|7486.1|7487.9|7485.1|12
1625123330000|2021-07-01 07:08:50|7488.3|7485.5|7488.4|7485.6|7488.9|7486.1|7487.9|7485.1|26
1625123340000|2021-07-01 07:09:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|39
1625123350000|2021-07-01 07:09:10|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|29
1625123360000|2021-07-01 07:09:20|7488.3|7485.5|7486.3|7483.5|7488.3|7485.5|7485.9|7483.1|25
1625123370000|2021-07-01 07:09:30|7486.4|7483.6|7488.3|7485.5|7488.3|7485.5|7486.4|7483.6|16
1625123380000|2021-07-01 07:09:40|7489.4|7486.6|7489.3|7486.5|7489.4|7486.6|7489.3|7486.5|116
1625123390000|2021-07-01 07:09:50|7488.9|7486.1|7489.3|7486.5|7489.3|7486.5|7488.9|7486.1|17
1625123400000|2021-07-01 07:10:00|7488.9|7486.1|7488.4|7485.6|7489.3|7486.5|7488.4|7485.6|6
1625123410000|2021-07-01 07:10:10|7487.9|7485.1|7487.4|7484.6|7488.3|7485.5|7487.4|7484.6|4
1625123420000|2021-07-01 07:10:20|||||||||1
1625123430000|2021-07-01 07:10:30|7487.3|7484.5|7487.4|7484.6|7489.2|7486.4|7487.3|7484.5|31
1625123440000|2021-07-01 07:10:40|7487.3|7484.5|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|2
1625123460000|2021-07-01 07:11:00|||||||||1
1625123470000|2021-07-01 07:11:10|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|12
1625123480000|2021-07-01 07:11:20|||||||||4
1625123490000|2021-07-01 07:11:30|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.8|7485|8
1625123500000|2021-07-01 07:11:40|7489.3|7486.5|7490.3|7487.5|7491.3|7488.5|7489.3|7486.5|40
1625123510000|2021-07-01 07:11:50|7490.4|7487.6|7492.3|7489.5|7492.3|7489.5|7490.4|7487.6|57
1625123520000|2021-07-01 07:12:00|7492.8|7490|7492.3|7489.5|7492.8|7490|7491.3|7488.5|31
1625123530000|2021-07-01 07:12:10|7491.8|7489|7491.8|7489|7491.8|7489|7491.3|7488.5|11
1625123540000|2021-07-01 07:12:20|7492.3|7489.5|7492.3|7489.5|7493.3|7490.5|7491.8|7489|10
1625123550000|2021-07-01 07:12:30|7491.8|7489|7492.3|7489.5|7492.3|7489.5|7491.3|7488.5|11
1625123560000|2021-07-01 07:12:40|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|5
1625123570000|2021-07-01 07:12:50|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|16
1625123590000|2021-07-01 07:13:10|7492.8|7490|7493.3|7490.5|7493.3|7490.5|7492.8|7490|2
1625123600000|2021-07-01 07:13:20|7492.8|7490|7490.3|7487.5|7492.8|7490|7489.4|7486.6|54
1625123610000|2021-07-01 07:13:30|7490.8|7488|7491.3|7488.5|7492.3|7489.5|7490.8|7488|6
1625123620000|2021-07-01 07:13:40|7490.8|7488|7491.3|7488.5|7491.3|7488.5|7490.8|7488|4
1625123640000|2021-07-01 07:14:00|||||||||2
1625123650000|2021-07-01 07:14:10|7492.3|7489.5|7491.3|7488.5|7493.3|7490.5|7491.3|7488.5|37
1625123660000|2021-07-01 07:14:20|7491.8|7489|7491.8|7489|7492.3|7489.5|7491.8|7489|13
1625123670000|2021-07-01 07:14:30|7491.3|7488.5|7492.3|7489.5|7492.3|7489.5|7491.3|7488.5|1
1625123690000|2021-07-01 07:14:50|7492.8|7490|7493.3|7490.5|7493.3|7490.5|7492.8|7490|11
1625123700000|2021-07-01 07:15:00|7494.3|7491.5|7493.3|7490.5|7494.3|7491.5|7492.3|7489.5|47
1625123710000|2021-07-01 07:15:10|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.8|7491|4
1625123720000|2021-07-01 07:15:20|||||||||1
1625123730000|2021-07-01 07:15:30|||||||||5
1625123740000|2021-07-01 07:15:40|7493.8|7491|7493.8|7491|7494.2|7491.4|7493.3|7490.5|39
1625123750000|2021-07-01 07:15:50|7493.3|7490.5|7495.3|7492.5|7495.3|7492.5|7493.3|7490.5|23
1625123760000|2021-07-01 07:16:00|7496.3|7493.5|7497.3|7494.5|7497.3|7494.5|7496.3|7493.5|30
1625123770000|2021-07-01 07:16:10|7498.2|7495.4|7497.3|7494.5|7498.2|7495.4|7497.3|7494.5|21
1625123780000|2021-07-01 07:16:20|7497.8|7495|7496.8|7494|7497.8|7495|7496.3|7493.5|21
1625123790000|2021-07-01 07:16:30|7496.3|7493.5|7496.8|7494|7497.3|7494.5|7496.3|7493.5|23
1625123800000|2021-07-01 07:16:40|7497.3|7494.5|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|10
1625123810000|2021-07-01 07:16:50|7496.8|7494|7497.3|7494.5|7497.3|7494.5|7496.3|7493.5|5
1625123820000|2021-07-01 07:17:00|7496.8|7494|7496.3|7493.5|7496.8|7494|7495.8|7493|11
1625123830000|2021-07-01 07:17:10|7496.8|7494|7496.3|7493.5|7496.8|7494|7496.3|7493.5|18
1625123840000|2021-07-01 07:17:20|7496.8|7494|7496.3|7493.5|7496.8|7494|7496.3|7493.5|3
1625123850000|2021-07-01 07:17:30|||||||||11
1625123860000|2021-07-01 07:17:40|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|3
1625123870000|2021-07-01 07:17:50|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1625123880000|2021-07-01 07:18:00|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7494.3|7491.5|11
1625123890000|2021-07-01 07:18:10|7494.8|7492|7494.3|7491.5|7495.3|7492.5|7494.3|7491.5|3
1625123900000|2021-07-01 07:18:20|||||||||2
1625123910000|2021-07-01 07:18:30|7492.3|7489.5|7490.8|7488|7492.3|7489.5|7490.3|7487.5|155
1625123920000|2021-07-01 07:18:40|7491.3|7488.5|7490.8|7488|7491.3|7488.5|7490.3|7487.5|3
1625123930000|2021-07-01 07:18:50|7491.3|7488.5|7490.8|7488|7491.3|7488.5|7489.8|7487|39
1625123940000|2021-07-01 07:19:00|7491.3|7488.5|7492.3|7489.5|7492.8|7490|7491.3|7488.5|17
1625123950000|2021-07-01 07:19:10|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|3
1625123960000|2021-07-01 07:19:20|7492.8|7490|7492.8|7490|7492.8|7490|7492.3|7489.5|11
1625123970000|2021-07-01 07:19:30|7492.3|7489.5|7492.3|7489.5|7492.8|7490|7492.3|7489.5|2
1625123990000|2021-07-01 07:19:50|7492.8|7490|7492.3|7489.5|7492.8|7490|7491.8|7489|37
1625124000000|2021-07-01 07:20:00|7492.8|7490|7493.3|7490.5|7493.3|7490.5|7492.8|7490|3
1625124010000|2021-07-01 07:20:10|7492.8|7490|7493.3|7490.5|7493.3|7490.5|7492.8|7490|1
1625124030000|2021-07-01 07:20:30|7494.3|7491.5|7494.8|7492|7495.3|7492.5|7494.3|7491.5|8
1625124040000|2021-07-01 07:20:40|7495.3|7492.5|7494.8|7492|7495.3|7492.5|7494.3|7491.5|5
1625124050000|2021-07-01 07:20:50|7494.4|7491.6|7494.3|7491.5|7495.3|7492.5|7494.3|7491.5|7
1625124060000|2021-07-01 07:21:00|7494.8|7492|7494.8|7492|7494.8|7492|7494.3|7491.5|3
1625124070000|2021-07-01 07:21:10|7495.3|7492.5|7496.3|7493.5|7496.3|7493.5|7495.3|7492.5|7
1625124080000|2021-07-01 07:21:20|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|1
1625124090000|2021-07-01 07:21:30|||||||||12
1625124110000|2021-07-01 07:21:50|7496.3|7493.5|7496.3|7493.5|7496.8|7494|7496.3|7493.5|44
1625124120000|2021-07-01 07:22:00|7495.8|7493|7497.3|7494.5|7497.3|7494.5|7495.8|7493|10
1625124130000|2021-07-01 07:22:10|7496.8|7494|7497.4|7494.6|7498.3|7495.5|7496.8|7494|29
1625124140000|2021-07-01 07:22:20|7497.3|7494.5|7498.3|7495.5|7498.3|7495.5|7497.3|7494.5|1
1625124150000|2021-07-01 07:22:30|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|3
1625124160000|2021-07-01 07:22:40|7497.4|7494.6|7496.8|7494|7498.3|7495.5|7496.8|7494|3
1625124170000|2021-07-01 07:22:50|7497.2|7494.4|7496.8|7494|7497.3|7494.5|7496.3|7493.5|5
1625124180000|2021-07-01 07:23:00|7496.3|7493.5|7496.3|7493.5|7496.8|7494|7496.3|7493.5|19
1625124190000|2021-07-01 07:23:10|7496.7|7493.9|7496.8|7494|7497.3|7494.5|7496.3|7493.5|4
1625124200000|2021-07-01 07:23:20|7496.3|7493.5|7496.3|7493.5|7496.8|7494|7496.3|7493.5|2
1625124220000|2021-07-01 07:23:40|7496.8|7494|7496.8|7494|7497.3|7494.5|7496.3|7493.5|8
1625124230000|2021-07-01 07:23:50|7495.4|7492.6|7496.2|7493.4|7496.2|7493.4|7495.4|7492.6|30
1625124240000|2021-07-01 07:24:00|7496.3|7493.5|7499.3|7496.5|7499.3|7496.5|7496.3|7493.5|66
1625124250000|2021-07-01 07:24:10|7498.8|7496|7498.3|7495.5|7498.8|7496|7498.3|7495.5|0
1625124260000|2021-07-01 07:24:20|7499.2|7496.4|7498.3|7495.5|7499.3|7496.5|7498.3|7495.5|27
1625124270000|2021-07-01 07:24:30|||||||||3
1625124280000|2021-07-01 07:24:40|7498.2|7495.4|7497.3|7494.5|7498.3|7495.5|7496.8|7494|78
1625124290000|2021-07-01 07:24:50|7497.4|7494.6|7496.8|7494|7498.3|7495.5|7496.8|7494|12
1625124300000|2021-07-01 07:25:00|7496.4|7493.6|7497.3|7494.5|7497.3|7494.5|7496.3|7493.5|2
1625124310000|2021-07-01 07:25:10|7496.3|7493.5|7496.8|7494|7496.8|7494|7496.3|7493.5|11
1625124320000|2021-07-01 07:25:20|7497.2|7494.4|7496.8|7494|7497.3|7494.5|7496.3|7493.5|19
1625124330000|2021-07-01 07:25:30|7496.3|7493.5|7496.3|7493.5|7496.8|7494|7496.3|7493.5|2
1625124340000|2021-07-01 07:25:40|7495.8|7493|7495.8|7493|7496.3|7493.5|7495.8|7493|11
1625124350000|2021-07-01 07:25:50|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7495.8|7493|1
1625124360000|2021-07-01 07:26:00|7495.8|7493|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|3
1625124370000|2021-07-01 07:26:10|7495.8|7493|7496.7|7493.9|7496.8|7494|7495.3|7492.5|9
1625124380000|2021-07-01 07:26:20|7497.2|7494.4|7496.7|7493.9|7497.2|7494.4|7496.3|7493.5|11
1625124390000|2021-07-01 07:26:30|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|30
1625124400000|2021-07-01 07:26:40|||||||||6
1625124420000|2021-07-01 07:27:00|7496.2|7493.4|7499.2|7496.4|7499.3|7496.5|7496.2|7493.4|35
1625124430000|2021-07-01 07:27:10|7499.3|7496.5|7497.8|7495|7499.3|7496.5|7497.8|7495|5
1625124440000|2021-07-01 07:27:20|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1625124450000|2021-07-01 07:27:30|7498.2|7495.4|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|35
1625124460000|2021-07-01 07:27:40|7497.7|7494.9|7497.7|7494.9|7497.8|7495|7497.3|7494.5|2
1625124470000|2021-07-01 07:27:50|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|0
1625124480000|2021-07-01 07:28:00|7498.3|7495.5|7499.2|7496.4|7499.2|7496.4|7498.3|7495.5|4
1625124490000|2021-07-01 07:28:10|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|1
1625124500000|2021-07-01 07:28:20|||||||||11
1625124510000|2021-07-01 07:28:30|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|9
1625124520000|2021-07-01 07:28:40|7500.3|7497.5|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|14
1625124530000|2021-07-01 07:28:50|7498.8|7496|7498.3|7495.5|7498.8|7496|7497.3|7494.5|35
1625124540000|2021-07-01 07:29:00|||||||||1
1625124550000|2021-07-01 07:29:10|||||||||1
1625124560000|2021-07-01 07:29:20|7497.8|7495|7497.8|7495|7498.2|7495.4|7497.3|7494.5|13
1625124570000|2021-07-01 07:29:30|7498.2|7495.4|7497.3|7494.5|7498.2|7495.4|7497.3|7494.5|2
1625124580000|2021-07-01 07:29:40|7496.8|7494|7496.3|7493.5|7496.8|7494|7496.3|7493.5|5
1625124590000|2021-07-01 07:29:50|7498.1|7495.3|7498.2|7495.4|7498.2|7495.4|7498.1|7495.3|57
1625124600000|2021-07-01 07:30:00|7499.2|7496.4|7498.8|7496|7499.8|7497|7498.2|7495.4|36
1625124610000|2021-07-01 07:30:10|7499.2|7496.4|7498.3|7495.5|7499.3|7496.5|7498.3|7495.5|6
1625124620000|2021-07-01 07:30:20|7498.7|7495.9|7498.3|7495.5|7498.8|7496|7498.3|7495.5|6
1625124630000|2021-07-01 07:30:30|7499.2|7496.4|7499.3|7496.5|7499.3|7496.5|7499.2|7496.4|2
1625124640000|2021-07-01 07:30:40|7499.2|7496.4|7499.3|7496.5|7499.3|7496.5|7498.8|7496|2
1625124650000|2021-07-01 07:30:50|7500.2|7497.4|7500.2|7497.4|7500.3|7497.5|7500.2|7497.4|115
1625124660000|2021-07-01 07:31:00|7500.3|7497.5|7500.7|7497.9|7501.2|7498.4|7500.3|7497.5|17
1625124670000|2021-07-01 07:31:10|7501.2|7498.4|7502.2|7499.4|7502.2|7499.4|7500.3|7497.5|58
1625124680000|2021-07-01 07:31:20|7501.3|7498.5|7501.2|7498.4|7502.2|7499.4|7500.3|7497.5|48
1625124690000|2021-07-01 07:31:30|||||||||28
1625124700000|2021-07-01 07:31:40|7501.7|7498.9|7503.3|7500.5|7505.2|7502.4|7501.7|7498.9|55
1625124710000|2021-07-01 07:31:50|7503.2|7500.4|7504.2|7501.4|7504.2|7501.4|7503.2|7500.4|11
1625124720000|2021-07-01 07:32:00|7504.3|7501.5|7504.7|7501.9|7505.2|7502.4|7504.3|7501.5|22
1625124730000|2021-07-01 07:32:10|7505.2|7502.4|7504.7|7501.9|7505.2|7502.4|7504.3|7501.5|10
1625124740000|2021-07-01 07:32:20|7504.8|7502|7505.2|7502.4|7505.3|7502.5|7504.7|7501.9|24
1625124750000|2021-07-01 07:32:30|||||||||206
1625124760000|2021-07-01 07:32:40|7504.2|7501.4|7504.3|7501.5|7504.3|7501.5|7504.2|7501.4|13
1625124770000|2021-07-01 07:32:50|7503.3|7500.5|7502.3|7499.5|7503.3|7500.5|7502.3|7499.5|144
1625124780000|2021-07-01 07:33:00|7503.2|7500.4|7503.3|7500.5|7503.3|7500.5|7503.2|7500.4|39
1625124790000|2021-07-01 07:33:10|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|3
1625124800000|2021-07-01 07:33:20|7502.3|7499.5|7502.2|7499.4|7502.3|7499.5|7502.2|7499.4|46
1625124810000|2021-07-01 07:33:30|7502.3|7499.5|7503.3|7500.5|7503.3|7500.5|7502.3|7499.5|4
1625124820000|2021-07-01 07:33:40|7503.7|7500.9|7504.2|7501.4|7504.2|7501.4|7503.3|7500.5|16
1625124830000|2021-07-01 07:33:50|7503.7|7500.9|7504.2|7501.4|7504.2|7501.4|7503.7|7500.9|16
1625124840000|2021-07-01 07:34:00|7504.7|7501.9|7505.2|7502.4|7505.2|7502.4|7504.3|7501.5|13
1625124850000|2021-07-01 07:34:10|7505.3|7502.5|7504.3|7501.5|7505.3|7502.5|7504.3|7501.5|7
1625124860000|2021-07-01 07:34:20|7505.2|7502.4|7505.2|7502.4|7505.3|7502.5|7505.2|7502.4|33
1625124870000|2021-07-01 07:34:30|7505.3|7502.5|7505.2|7502.4|7505.3|7502.5|7505.2|7502.4|23
1625124880000|2021-07-01 07:34:40|7505.3|7502.5|7504.3|7501.5|7505.3|7502.5|7504.3|7501.5|14
1625124890000|2021-07-01 07:34:50|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|11
1625124900000|2021-07-01 07:35:00|||||||||3
1625124910000|2021-07-01 07:35:10|7505.3|7502.5|7506.3|7503.5|7506.3|7503.5|7505.3|7502.5|7
1625124920000|2021-07-01 07:35:20|7506.2|7503.4|7505.8|7503|7506.2|7503.4|7505.3|7502.5|27
1625124930000|2021-07-01 07:35:30|7506.2|7503.4|7508.2|7505.4|7508.3|7505.5|7506.2|7503.4|165
1625124940000|2021-07-01 07:35:40|7509.2|7506.4|7510.2|7507.4|7511.7|7508.9|7509.2|7506.4|397
1625124950000|2021-07-01 07:35:50|7509.7|7506.9|7509.2|7506.4|7509.7|7506.9|7509.2|7506.4|28
1625124960000|2021-07-01 07:36:00|||||||||3
1625124970000|2021-07-01 07:36:10|7510.1|7507.3|7511.1|7508.3|7511.1|7508.3|7509.7|7506.9|70
1625124980000|2021-07-01 07:36:20|7511.2|7508.4|7512.1|7509.3|7512.1|7509.3|7511.2|7508.4|14
1625124990000|2021-07-01 07:36:30|7512.2|7509.4|7510.2|7507.4|7512.2|7509.4|7510.2|7507.4|62
1625125000000|2021-07-01 07:36:40|7510.7|7507.9|7510.7|7507.9|7511.2|7508.4|7510.2|7507.4|35
1625125010000|2021-07-01 07:36:50|7510.2|7507.4|7509.2|7506.4|7510.7|7507.9|7509.2|7506.4|41
1625125020000|2021-07-01 07:37:00|7510.1|7507.3|7508.2|7505.4|7510.1|7507.3|7508.2|7505.4|47
1625125030000|2021-07-01 07:37:10|7508.6|7505.8|7508.2|7505.4|7508.7|7505.9|7508.2|7505.4|5
1625125040000|2021-07-01 07:37:20|7510.2|7507.4|7510.1|7507.3|7510.2|7507.4|7509.6|7506.8|42
1625125050000|2021-07-01 07:37:30|7509.7|7506.9|7508.7|7505.9|7509.7|7506.9|7508.7|7505.9|7
1625125060000|2021-07-01 07:37:40|7509.1|7506.3|7508.2|7505.4|7509.1|7506.3|7508.2|7505.4|0
1625125070000|2021-07-01 07:37:50|7507.2|7504.4|7505.7|7502.9|7507.2|7504.4|7505.7|7502.9|22
1625125080000|2021-07-01 07:38:00|7505.2|7502.4|7504.2|7501.4|7505.2|7502.4|7504.2|7501.4|43
1625125090000|2021-07-01 07:38:10|7504.1|7501.3|7503.2|7500.4|7504.1|7501.3|7503.2|7500.4|7
1625125100000|2021-07-01 07:38:20|7504.1|7501.3|7506.1|7503.3|7506.1|7503.3|7504.1|7501.3|13
1625125110000|2021-07-01 07:38:30|7506.2|7503.4|7506.7|7503.9|7507.1|7504.3|7506.2|7503.4|10
1625125120000|2021-07-01 07:38:40|7507.1|7504.3|7506.2|7503.4|7507.1|7504.3|7506.2|7503.4|2
1625125130000|2021-07-01 07:38:50|7505.2|7502.4|7506.1|7503.3|7506.2|7503.4|7505.2|7502.4|34
1625125140000|2021-07-01 07:39:00|7506.2|7503.4|7507.2|7504.4|7507.2|7504.4|7506.2|7503.4|1
1625125150000|2021-07-01 07:39:10|||||||||2
1625125160000|2021-07-01 07:39:20|7507.1|7504.3|7506.2|7503.4|7507.1|7504.3|7506.2|7503.4|6
1625125170000|2021-07-01 07:39:30|7506.1|7503.3|7505.7|7502.9|7507.2|7504.4|7505.2|7502.4|9
1625125180000|2021-07-01 07:39:40|7505.6|7502.8|7505.6|7502.8|7506.2|7503.4|7505.2|7502.4|3
1625125190000|2021-07-01 07:39:50|7505.2|7502.4|7508.6|7505.8|7509.1|7506.3|7505.2|7502.4|649
1625125200000|2021-07-01 07:40:00|7508.2|7505.4|7508.6|7505.8|7509.1|7506.3|7508.1|7505.3|8
1625125210000|2021-07-01 07:40:10|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7508.6|7505.8|4
1625125220000|2021-07-01 07:40:20|7507.1|7504.3|7507.6|7504.8|7507.6|7504.8|7506.1|7503.3|18
1625125230000|2021-07-01 07:40:30|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|0
1625125240000|2021-07-01 07:40:40|7508.6|7505.8|7507.1|7504.3|7508.6|7505.8|7507.1|7504.3|30
1625125250000|2021-07-01 07:40:50|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|6
1625125260000|2021-07-01 07:41:00|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|3
1625125270000|2021-07-01 07:41:10|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|0
1625125280000|2021-07-01 07:41:20|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|1
1625125290000|2021-07-01 07:41:30|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|65
1625125300000|2021-07-01 07:41:40|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|10
1625125310000|2021-07-01 07:41:50|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|9
1625125320000|2021-07-01 07:42:00|7505.1|7502.3|7505.6|7502.8|7505.6|7502.8|7505.1|7502.3|36
1625125330000|2021-07-01 07:42:10|7505.1|7502.3|7505.6|7502.8|7505.6|7502.8|7505.1|7502.3|24
1625125340000|2021-07-01 07:42:20|7506.1|7503.3|7505.1|7502.3|7506.6|7503.8|7505.1|7502.3|32
1625125350000|2021-07-01 07:42:30|||||||||4
1625125360000|2021-07-01 07:42:40|7505.6|7502.8|7506.1|7503.3|7506.1|7503.3|7505.6|7502.8|4
1625125370000|2021-07-01 07:42:50|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|9
1625125380000|2021-07-01 07:43:00|||||||||7
1625125390000|2021-07-01 07:43:10|||||||||7
1625125400000|2021-07-01 07:43:20|7506.1|7503.3|7507.1|7504.3|7507.1|7504.3|7506.1|7503.3|24
1625125410000|2021-07-01 07:43:30|||||||||9
1625125420000|2021-07-01 07:43:40|7507.6|7504.8|7509.1|7506.3|7509.1|7506.3|7507.6|7504.8|23
1625125430000|2021-07-01 07:43:50|7509|7506.2|7508.6|7505.8|7509|7506.2|7508.1|7505.3|13
1625125440000|2021-07-01 07:44:00|7509|7506.2|7509.1|7506.3|7509.1|7506.3|7509|7506.2|27
1625125450000|2021-07-01 07:44:10|7508.6|7505.8|7509.1|7506.3|7509.1|7506.3|7508.1|7505.3|34
1625125460000|2021-07-01 07:44:20|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7508.1|7505.3|6
1625125470000|2021-07-01 07:44:30|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7508.1|7505.3|10
1625125480000|2021-07-01 07:44:40|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7508.1|7505.3|0
1625125490000|2021-07-01 07:44:50|7508.6|7505.8|7508.1|7505.3|7509|7506.2|7508.1|7505.3|9
1625125500000|2021-07-01 07:45:00|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7508.1|7505.3|5
1625125530000|2021-07-01 07:45:30|7508.6|7505.8|7510|7507.2|7510.1|7507.3|7508.6|7505.8|35
1625125540000|2021-07-01 07:45:40|||||||||53
1625125550000|2021-07-01 07:45:50|7509.6|7506.8|7510|7507.2|7510|7507.2|7509.1|7506.3|4
1625125560000|2021-07-01 07:46:00|7509.6|7506.8|7510|7507.2|7510|7507.2|7509.6|7506.8|2
1625125570000|2021-07-01 07:46:10|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|6
1625125580000|2021-07-01 07:46:20|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|2
1625125590000|2021-07-01 07:46:30|7511.1|7508.3|7511|7508.2|7511.1|7508.3|7511|7508.2|23
1625125600000|2021-07-01 07:46:40|7511.2|7508.4|7515.1|7512.3|7516|7513.2|7511.2|7508.4|117
1625125610000|2021-07-01 07:46:50|7515.5|7512.7|7515.1|7512.3|7516.1|7513.3|7515.1|7512.3|45
1625125620000|2021-07-01 07:47:00|7515.6|7512.8|7515.1|7512.3|7516.1|7513.3|7515.1|7512.3|35
1625125630000|2021-07-01 07:47:10|7515.6|7512.8|7517|7514.2|7517.1|7514.3|7515.6|7512.8|47
1625125640000|2021-07-01 07:47:20|7517.5|7514.7|7523.1|7520.3|7523.1|7520.3|7517.1|7514.3|173
1625125650000|2021-07-01 07:47:30|7523|7520.2|7524.1|7521.3|7524.1|7521.3|7522.6|7519.8|40
1625125660000|2021-07-01 07:47:40|7524|7521.2|7522.1|7519.3|7524|7521.2|7522.1|7519.3|30
1625125670000|2021-07-01 07:47:50|7522.6|7519.8|7522.1|7519.3|7523.1|7520.3|7522.1|7519.3|35
1625125680000|2021-07-01 07:48:00|7522.6|7519.8|7522.1|7519.3|7523.1|7520.3|7522.1|7519.3|23
1625125690000|2021-07-01 07:48:10|7522.5|7519.7|7522.1|7519.3|7522.5|7519.7|7522.1|7519.3|7
1625125700000|2021-07-01 07:48:20|7521.1|7518.3|7523.1|7520.3|7523.1|7520.3|7521.1|7518.3|29
1625125710000|2021-07-01 07:48:30|7524|7521.2|7524.1|7521.3|7524.1|7521.3|7524|7521.2|14
1625125720000|2021-07-01 07:48:40|7523.6|7520.8|7523.1|7520.3|7523.6|7520.8|7523.1|7520.3|3
1625125730000|2021-07-01 07:48:50|7524.1|7521.3|7526.1|7523.3|7526.1|7523.3|7524.1|7521.3|9
1625125740000|2021-07-01 07:49:00|||||||||34
1625125750000|2021-07-01 07:49:10|7525.1|7522.3|7525.1|7522.3|7525.6|7522.8|7525.1|7522.3|16
1625125760000|2021-07-01 07:49:20|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|17
1625125770000|2021-07-01 07:49:30|7524.1|7521.3|7523.2|7520.4|7524.1|7521.3|7523.2|7520.4|89
1625125780000|2021-07-01 07:49:40|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|63
1625125790000|2021-07-01 07:49:50|7522.1|7519.3|7520.1|7517.3|7522.1|7519.3|7519.6|7516.8|37
1625125800000|2021-07-01 07:50:00|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|25
1625125810000|2021-07-01 07:50:10|||||||||17
1625125820000|2021-07-01 07:50:20|7519|7516.2|7519|7516.2|7519|7516.2|7519|7516.2|30
1625125830000|2021-07-01 07:50:30|7518.1|7515.3|7519.1|7516.3|7519.1|7516.3|7517.6|7514.8|22
1625125840000|2021-07-01 07:50:40|7520|7517.2|7519.1|7516.3|7521|7518.2|7519.1|7516.3|30
1625125850000|2021-07-01 07:50:50|7519|7516.2|7517.6|7514.8|7519|7516.2|7517.1|7514.3|28
1625125860000|2021-07-01 07:51:00|7518.1|7515.3|7517.1|7514.3|7518.1|7515.3|7517.1|7514.3|15
1625125870000|2021-07-01 07:51:10|7516.5|7513.7|7517.1|7514.3|7517.1|7514.3|7516.5|7513.7|15
1625125880000|2021-07-01 07:51:20|7517.6|7514.8|7515.1|7512.3|7518|7515.2|7515.1|7511.7|23
1625125890000|2021-07-01 07:51:30|7515.5|7512.7|7517.5|7514.7|7517.5|7514.7|7515.1|7512.3|33
1625125900000|2021-07-01 07:51:40|7517.1|7514.3|7518.5|7515.7|7519|7516.2|7517.1|7514.3|9
1625125910000|2021-07-01 07:51:50|7518.1|7515.3|7518|7515.2|7518.5|7515.7|7518|7515.2|7
1625125920000|2021-07-01 07:52:00|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|1
1625125930000|2021-07-01 07:52:10|7519|7516.2|7518.1|7515.3|7519|7516.2|7518.1|7515.3|4
1625125940000|2021-07-01 07:52:20|7517.5|7514.7|7517.1|7514.3|7518|7515.2|7517.1|7514.3|10
1625125950000|2021-07-01 07:52:30|7516.6|7513.8|7517.1|7514.3|7517.1|7514.3|7516.6|7513.8|3
1625125970000|2021-07-01 07:52:50|7517|7514.2|7516.1|7513.3|7517|7514.2|7516.1|7513.3|5
1625125980000|2021-07-01 07:53:00|7516.6|7513.8|7516|7513.2|7516.6|7513.8|7515.1|7512.3|19
1625125990000|2021-07-01 07:53:10|7515.6|7512.8|7516|7513.2|7516|7513.2|7515.6|7512.8|4
1625126000000|2021-07-01 07:53:20|7515.6|7512.8|7515.6|7512.8|7516|7513.2|7515.1|7512.3|2
1625126010000|2021-07-01 07:53:30|7516|7513.2|7515.5|7512.7|7516|7513.2|7515.5|7512.7|19
1625126020000|2021-07-01 07:53:40|7515.1|7512.3|7516|7513.2|7516|7513.2|7515.1|7512.3|4
1625126030000|2021-07-01 07:53:50|7515.6|7512.8|7515.5|7512.7|7516|7513.2|7515.5|7512.7|21
1625126040000|2021-07-01 07:54:00|7515.6|7512.8|7516.5|7513.7|7516.5|7513.7|7515.5|7512.7|3
1625126050000|2021-07-01 07:54:10|7516.1|7513.3|7516.6|7513.8|7516.6|7513.8|7516.1|7513.3|8
1625126060000|2021-07-01 07:54:20|7516.1|7513.3|7516.1|7513.3|7516.5|7513.7|7516.1|7513.3|1
1625126070000|2021-07-01 07:54:30|7516.5|7513.7|7516.5|7513.7|7517|7514.2|7516.5|7513.7|3
1625126080000|2021-07-01 07:54:40|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|0
1625126090000|2021-07-01 07:54:50|7516|7513.2|7515.5|7512.7|7516|7513.2|7515.5|7512.7|3
1625126100000|2021-07-01 07:55:00|7515.1|7512.3|7515|7512.2|7515.5|7512.7|7515|7512.2|2
1625126110000|2021-07-01 07:55:10|7515.1|7512.3|7515|7512.2|7515.1|7512.3|7515|7512.2|1
1625126120000|2021-07-01 07:55:20|7515.1|7512.3|7515.5|7512.7|7516.1|7513.3|7515.1|7512.3|9
1625126130000|2021-07-01 07:55:30|7516|7513.2|7516.6|7513.8|7517|7514.2|7516|7513.2|8
1625126140000|2021-07-01 07:55:40|7517|7514.2|7515|7512.2|7517|7514.2|7515|7512.2|6
1625126150000|2021-07-01 07:55:50|7514.5|7511.7|7516.1|7513.3|7516.1|7513.3|7514.1|7511.3|96
1625126160000|2021-07-01 07:56:00|7517|7514.2|7515.6|7512.8|7517|7514.2|7515.6|7512.8|28
1625126170000|2021-07-01 07:56:10|7516|7513.2|7516|7513.2|7516|7513.2|7515.6|7512.8|1
1625126180000|2021-07-01 07:56:20|7516.1|7513.3|7517.6|7514.8|7518|7515.2|7516.1|7513.3|209
1625126190000|2021-07-01 07:56:30|7517.5|7514.7|7517.1|7514.3|7517.6|7514.8|7516.1|7513.3|39
1625126200000|2021-07-01 07:56:40|7516.6|7513.8|7516.1|7513.3|7516.6|7513.8|7516.1|7513.3|4
1625126210000|2021-07-01 07:56:50|7516|7513.2|7515.5|7512.7|7516.1|7513.3|7515.1|7512.3|33
1625126220000|2021-07-01 07:57:00|7515.1|7512.3|7515.5|7512.7|7516|7513.2|7515.1|7512.3|11
1625126230000|2021-07-01 07:57:10|7516|7513.2|7515.1|7512.3|7516|7513.2|7515.1|7512.3|8
1625126240000|2021-07-01 07:57:20|7515.5|7512.7|7517|7514.2|7518.5|7515.7|7515.5|7512.7|468
1625126250000|2021-07-01 07:57:30|7517.4|7514.6|7517|7514.2|7517.4|7514.6|7516.5|7513.7|11
1625126260000|2021-07-01 07:57:40|7516.5|7513.7|7516|7513.2|7516.9|7514.1|7516|7513.2|19
1625126270000|2021-07-01 07:57:50|7516.5|7513.7|7517|7514.2|7517|7514.2|7516.5|7513.7|20
1625126280000|2021-07-01 07:58:00|7516.5|7513.7|7517.5|7514.7|7518|7515.2|7516|7513.2|61
1625126290000|2021-07-01 07:58:10|7517|7514.2|7517|7514.2|7517|7514.2|7516.5|7513.7|1
1625126300000|2021-07-01 07:58:20|7517.9|7515.1|7517.5|7514.7|7518|7515.2|7517.5|7514.7|13
1625126310000|2021-07-01 07:58:30|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|2
1625126320000|2021-07-01 07:58:40|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|6
1625126330000|2021-07-01 07:58:50|7518|7515.2|7517.5|7514.7|7519|7516.2|7517|7514.2|14
1625126340000|2021-07-01 07:59:00|7517|7514.2|7516|7513.2|7517|7514.2|7515|7512.2|32
1625126350000|2021-07-01 07:59:10|7515.5|7512.7|7515.9|7513.1|7516|7513.2|7515|7512.2|12
1625126360000|2021-07-01 07:59:20|7516|7513.2|7515.5|7512.7|7516|7513.2|7515.5|7512.7|1
1625126370000|2021-07-01 07:59:30|7515|7512.2|7515.5|7512.7|7516|7513.2|7515|7512.2|4
1625126380000|2021-07-01 07:59:40|7515|7512.2|7516|7513.2|7516.5|7513.7|7515|7512.2|6
1625126390000|2021-07-01 07:59:50|7515.9|7513.1|7515.5|7512.7|7515.9|7513.1|7515|7512.2|8
1625126400000|2021-07-01 08:00:00|7515.1|7512.3|7514.9|7512.1|7516|7513.2|7514|7511.2|84
1625126410000|2021-07-01 08:00:10|7514.5|7511.7|7514.5|7511.7|7515|7512.2|7514.5|7511.7|11
1625126420000|2021-07-01 08:00:20|7514|7511.2|7514|7511.2|7514.5|7511.7|7513.5|7510.7|23
1625126430000|2021-07-01 08:00:30|7514.5|7511.7|7513.9|7511.1|7514.5|7511.7|7513|7510.2|25
1625126440000|2021-07-01 08:00:40|7513.5|7510.7|7513.5|7510.7|7514|7511.2|7513|7510.2|21
1625126450000|2021-07-01 08:00:50|7513|7510.2|7514|7511.2|7514|7511.2|7513|7510.2|50
1625126460000|2021-07-01 08:01:00|7513|7510.2|7514|7511.2|7514|7511.2|7513|7510.2|23
1625126470000|2021-07-01 08:01:10|7516.7|7513.9|7517|7514.2|7518|7515.2|7516.7|7513.9|236
1625126480000|2021-07-01 08:01:20|7517.5|7514.7|7519|7516.2|7520|7517.2|7517|7514.2|101
1625126490000|2021-07-01 08:01:30|7518.9|7516.1|7514|7511.2|7518.9|7516.1|7514|7511.2|48
1625126500000|2021-07-01 08:01:40|7514.9|7512.1|7514|7511.2|7515|7512.2|7514|7511.2|29
1625126510000|2021-07-01 08:01:50|7513.5|7510.7|7513.9|7511.1|7514|7511.2|7513.5|7510.7|21
1625126520000|2021-07-01 08:02:00|7514|7511.2|7511.5|7508.7|7514|7511.2|7511.5|7508.7|23
1625126530000|2021-07-01 08:02:10|7511|7508.2|7514|7511.2|7514.5|7511.7|7511|7508.2|79
1625126540000|2021-07-01 08:02:20|7514.5|7511.7|7515|7512.2|7515|7512.2|7514.5|7511.7|3
1625126550000|2021-07-01 08:02:30|7514.9|7512.1|7518|7515.2|7518|7515.2|7514.9|7512.1|84
1625126560000|2021-07-01 08:02:40|7517.9|7515.1|7517|7514.2|7517.9|7515.1|7516.1|7513.3|15
1625126570000|2021-07-01 08:02:50|7517.9|7515.1|7520.9|7518.1|7521.4|7518.6|7517.9|7515.1|201
1625126580000|2021-07-01 08:03:00|7521|7518.2|7529|7526.2|7532.9|7530.1|7521|7518.2|347
1625126590000|2021-07-01 08:03:10|7528.9|7526.1|7531|7528.2|7531|7528.2|7527|7524.2|75
1625126600000|2021-07-01 08:03:20|7530.5|7527.7|7536.5|7533.7|7537.4|7534.6|7530.5|7527.7|378
1625126610000|2021-07-01 08:03:30|7536|7533.2|7536|7533.2|7538|7535.2|7535|7532.2|55
1625126620000|2021-07-01 08:03:40|7536.9|7534.1|7537.4|7534.6|7538.8|7536|7536.9|7534.1|872
1625126630000|2021-07-01 08:03:50|7537.8|7535|7535.9|7533.1|7537.9|7535.1|7535.4|7532.6|193
1625126640000|2021-07-01 08:04:00|7536.9|7534.1|7536.4|7533.6|7537.4|7534.6|7535.9|7533.1|45
1625126650000|2021-07-01 08:04:10|7535.9|7533.1|7536.9|7534.1|7536.9|7534.1|7535.9|7533.1|9
1625126660000|2021-07-01 08:04:20|7537.9|7535.1|7539.9|7537.1|7539.9|7537.1|7537.9|7535.1|205
1625126670000|2021-07-01 08:04:30|7539.4|7536.6|7546.9|7544.1|7547.4|7544.6|7538.9|7536.1|246
1625126680000|2021-07-01 08:04:40|7545.9|7543.1|7546.4|7543.6|7546.9|7544.1|7545.4|7542.6|99
1625126690000|2021-07-01 08:04:50|7546.3|7543.5|7547.3|7544.5|7547.3|7544.5|7545.4|7542.6|23
1625126700000|2021-07-01 08:05:00|7547.4|7544.6|7547.9|7545.1|7548.4|7545.6|7546.9|7544.1|212
1625126710000|2021-07-01 08:05:10|7547.4|7544.6|7557.9|7555.1|7557.9|7555.1|7546.9|7544.1|372
1625126720000|2021-07-01 08:05:20|7557.8|7555|7556.8|7554|7557.9|7555.1|7556.3|7553.5|58
1625126730000|2021-07-01 08:05:30|7556.3|7553.5|7554.3|7551.5|7556.9|7554.1|7553.9|7551.1|71
1625126740000|2021-07-01 08:05:40|7553.9|7551.1|7548.4|7545.6|7553.9|7551.1|7547.9|7545.1|148
1625126750000|2021-07-01 08:05:50|7547.9|7545.1|7545.4|7542.6|7548.8|7546|7543.9|7541.1|74
1625126760000|2021-07-01 08:06:00|7545.9|7543.1|7544.9|7542.1|7547|7544.2|7543.9|7541.1|93
1625126770000|2021-07-01 08:06:10|7545.4|7542.6|7539.4|7536.6|7545.4|7542.6|7539.4|7536.6|273
1625126780000|2021-07-01 08:06:20|7539.8|7537|7540.9|7538.1|7541.9|7539.1|7538.9|7536.1|175
1625126790000|2021-07-01 08:06:30|7540.5|7537.7|7540.9|7538.1|7541.4|7538.6|7539.9|7537.1|56
1625126800000|2021-07-01 08:06:40|7540|7537.2|7539.9|7537.1|7540.4|7537.6|7538.9|7536.1|96
1625126810000|2021-07-01 08:06:50|7540|7537.2|7538.9|7536.1|7540.9|7538.1|7538.9|7536.1|21
1625126820000|2021-07-01 08:07:00|7539.4|7536.6|7537.9|7535.1|7539.4|7536.6|7537.9|7535.1|32
1625126830000|2021-07-01 08:07:10|7538.4|7535.6|7539.9|7537.1|7539.9|7537.1|7537|7534.2|164
1625126840000|2021-07-01 08:07:20|7540|7537.2|7542.9|7540.1|7543|7540.2|7540|7537.2|51
1625126850000|2021-07-01 08:07:30|7541.5|7538.7|7541.9|7539.1|7542.4|7539.6|7541.5|7538.7|85
1625126860000|2021-07-01 08:07:40|7540.9|7538.1|7541.9|7539.1|7541.9|7539.1|7540.9|7538.1|17
1625126870000|2021-07-01 08:07:50|7541.4|7538.6|7539.9|7537.1|7541.4|7538.6|7538.9|7536.1|29
1625126880000|2021-07-01 08:08:00|7540|7537.2|7542.9|7540.1|7542.9|7540.1|7540|7537.2|66
1625126890000|2021-07-01 08:08:10|7543|7540.2|7544.4|7541.6|7544.9|7542.1|7542.9|7540.1|33
1625126900000|2021-07-01 08:08:20|7544.9|7542.1|7546.9|7544.1|7548.4|7545.6|7544.9|7542.1|108
1625126910000|2021-07-01 08:08:30|7547.9|7545.1|7548.9|7546.1|7549.8|7547|7547.9|7545.1|52
1625126920000|2021-07-01 08:08:40|7549.3|7546.5|7549.9|7547.1|7549.9|7547.1|7548.8|7546|34
1625126930000|2021-07-01 08:08:50|7549.4|7546.6|7549.8|7547|7549.8|7547|7549.4|7546.6|41
1625126940000|2021-07-01 08:09:00|7549.9|7547.1|7549.9|7547.1|7550.9|7548.1|7548.9|7546.1|40
1625126950000|2021-07-01 08:09:10|7549.4|7546.6|7552.9|7550.1|7553.9|7551.1|7548.9|7546.1|66
1625126960000|2021-07-01 08:09:20|7553.8|7551|7554.9|7552.1|7555.8|7553|7553.4|7550.6|55
1625126970000|2021-07-01 08:09:30|7555.3|7552.5|7555.8|7553|7555.8|7553|7552.9|7550.1|68
1625126980000|2021-07-01 08:09:40|7554.8|7552|7552.8|7550|7554.8|7552|7551.9|7549.1|44
1625126990000|2021-07-01 08:09:50|7552.3|7549.5|7552.8|7550|7552.9|7550.1|7551.9|7549.1|109
1625127000000|2021-07-01 08:10:00|7553.4|7550.6|7555.9|7553.1|7555.9|7553.1|7553.4|7550.6|41
1625127010000|2021-07-01 08:10:10|7556.8|7554|7557.8|7555|7557.8|7555|7555.9|7553.1|62
1625127020000|2021-07-01 08:10:20|7558.8|7556|7557.3|7554.5|7561.6|7558.8|7556.9|7554.1|354
1625127030000|2021-07-01 08:10:30|7556.9|7554.1|7556.9|7554.1|7557.8|7555|7556.8|7554|34
1625127040000|2021-07-01 08:10:40|7557.9|7555.1|7556.8|7554|7558.8|7556|7556.8|7554|82
1625127050000|2021-07-01 08:10:50|7555.9|7553.1|7556.4|7553.6|7556.4|7553.6|7555.9|7553.1|10
1625127060000|2021-07-01 08:11:00|7555.9|7553.1|7558.9|7556.1|7558.9|7556.1|7555.9|7553.1|96
1625127070000|2021-07-01 08:11:10|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7558.8|7556|13
1625127080000|2021-07-01 08:11:20|7559.8|7557|7558.4|7555.6|7559.9|7557.1|7558.4|7555.6|10
1625127090000|2021-07-01 08:11:30|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|40
1625127100000|2021-07-01 08:11:40|7558.4|7555.6|7556.9|7554.1|7558.9|7556.1|7556.9|7554.1|213
1625127110000|2021-07-01 08:11:50|7557|7554.2|7557|7554.2|7557.4|7554.6|7557|7554.2|44
1625127120000|2021-07-01 08:12:00|7556.9|7554.1|7556.9|7554.1|7556.9|7554.1|7556.9|7554.1|99
1625127130000|2021-07-01 08:12:10|7556|7553.2|7554.5|7551.7|7556|7553.2|7554|7551.2|233
1625127140000|2021-07-01 08:12:20|7554|7551.2|7551|7548.2|7554|7551.2|7551|7548.2|60
1625127150000|2021-07-01 08:12:30|7550.9|7548.1|7550|7547.2|7551|7548.2|7550|7547.2|49
1625127160000|2021-07-01 08:12:40|7549.5|7546.7|7549.5|7546.7|7550|7547.2|7549.5|7546.7|110
1625127170000|2021-07-01 08:12:50|7549|7546.2|7547.5|7544.7|7550|7547.2|7547|7544.2|25
1625127180000|2021-07-01 08:13:00|7548|7545.2|7547|7544.2|7548|7545.2|7547|7544.2|63
1625127190000|2021-07-01 08:13:10|7546.5|7543.7|7546.5|7543.7|7547|7544.2|7546|7543.2|173
1625127200000|2021-07-01 08:13:20|7546|7543.2|7546|7543.2|7547|7544.2|7546|7543.2|25
1625127210000|2021-07-01 08:13:30|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|10
1625127220000|2021-07-01 08:13:40|7546|7543.2|7545|7542.2|7546|7543.2|7543.5|7540.7|88
1625127230000|2021-07-01 08:13:50|7544.9|7542.1|7543.9|7541.1|7545|7542.2|7543.4|7540.6|98
1625127240000|2021-07-01 08:14:00|7543.5|7540.7|7544.9|7542.1|7544.9|7542.1|7543.5|7540.7|36
1625127250000|2021-07-01 08:14:10|7545.9|7543.1|7546.9|7544.1|7546.9|7544.1|7545|7542.2|24
1625127260000|2021-07-01 08:14:20|7545.9|7543.1|7541.5|7538.7|7546.5|7543.7|7540.9|7538.1|75
1625127270000|2021-07-01 08:14:30|7541.9|7539.1|7540|7537.2|7541.9|7539.1|7540|7537.2|35
1625127280000|2021-07-01 08:14:40|7540.5|7537.7|7542.9|7540.1|7542.9|7540.1|7540.5|7537.7|14
1625127290000|2021-07-01 08:14:50|7542|7539.2|7542|7539.2|7542.9|7540.1|7541.9|7539.1|7
1625127300000|2021-07-01 08:15:00|7543.9|7541.1|7544.9|7542.1|7544.9|7542.1|7543|7540.2|48
1625127310000|2021-07-01 08:15:10|7545.4|7542.6|7545.9|7543.1|7545.9|7543.1|7545.4|7542.6|18
1625127320000|2021-07-01 08:15:20|7545.5|7542.7|7547|7544.2|7547.4|7544.6|7545.4|7542.6|25
1625127330000|2021-07-01 08:15:30|7546.9|7544.1|7546.5|7543.7|7547|7544.2|7546.5|7543.7|40
1625127340000|2021-07-01 08:15:40|7546.4|7543.6|7546.9|7544.1|7546.9|7544.1|7546.4|7543.6|27
1625127350000|2021-07-01 08:15:50|7546|7543.2|7545|7542.2|7546.5|7543.7|7545|7542.2|40
1625127360000|2021-07-01 08:16:00|7545.5|7542.7|7544.9|7542.1|7545.5|7542.7|7543|7540.2|73
1625127370000|2021-07-01 08:16:10|7545|7542.2|7545.9|7543.1|7545.9|7543.1|7544|7541.2|119
1625127380000|2021-07-01 08:16:20|7546.4|7543.6|7546.5|7543.7|7546.9|7544.1|7546|7543.2|51
1625127390000|2021-07-01 08:16:30|7546|7543.2|7547.4|7544.6|7547.9|7545.1|7546|7543.2|4
1625127400000|2021-07-01 08:16:40|7547.5|7544.7|7548.4|7545.6|7549|7546.2|7547|7544.2|26
1625127410000|2021-07-01 08:16:50|7548|7545.2|7548.5|7545.7|7548.5|7545.7|7548|7545.2|1
1625127420000|2021-07-01 08:17:00|7544.3|7541.5|7544|7541.2|7545.9|7543.1|7543.1|7540.3|321
1625127430000|2021-07-01 08:17:10|7543.9|7541.1|7542.9|7540.1|7543.9|7541.1|7542.9|7540.1|82
1625127440000|2021-07-01 08:17:20|7542|7539.2|7543.9|7541.1|7543.9|7541.1|7542|7539.2|23
1625127450000|2021-07-01 08:17:30|7544.4|7541.6|7542.9|7540.1|7544.4|7541.6|7542.9|7540.1|50
1625127460000|2021-07-01 08:17:40|7543.4|7540.6|7541.9|7539.1|7543.4|7540.6|7541.4|7538.6|47
1625127470000|2021-07-01 08:17:50|7541.4|7538.6|7542.9|7540.1|7542.9|7540.1|7540.9|7538.1|65
1625127490000|2021-07-01 08:18:10|7543|7540.2|7542.4|7539.6|7543.9|7541.1|7542|7539.2|16
1625127500000|2021-07-01 08:18:20|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.4|7539.6|7
1625127510000|2021-07-01 08:18:30|||||||||3
1625127520000|2021-07-01 08:18:40|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|35
1625127530000|2021-07-01 08:18:50|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|80
1625127540000|2021-07-01 08:19:00|7542.9|7540.1|7543.9|7541.1|7543.9|7541.1|7542.9|7540.1|8
1625127550000|2021-07-01 08:19:10|7542.9|7540.1|7542.9|7540.1|7543.4|7540.6|7542.9|7540.1|6
1625127560000|2021-07-01 08:19:20|7543.4|7540.6|7545.9|7543.1|7545.9|7543.1|7542.9|7540.1|14
1625127570000|2021-07-01 08:19:30|7545.4|7542.6|7544.9|7542.1|7545.4|7542.6|7544.9|7542.1|15
1625127580000|2021-07-01 08:19:40|7545|7542.2|7545.4|7542.6|7545.4|7542.6|7545|7542.2|3
1625127590000|2021-07-01 08:19:50|7545.9|7543.1|7546.9|7544.1|7546.9|7544.1|7545.5|7542.7|11
1625127600000|2021-07-01 08:20:00|7547|7544.2|7547|7544.2|7547|7544.2|7547|7544.2|3
1625127610000|2021-07-01 08:20:10|7546.9|7544.1|7545|7542.2|7546.9|7544.1|7545|7542.2|21
1625127620000|2021-07-01 08:20:20|7544.5|7541.7|7543|7540.2|7544.5|7541.7|7543|7540.2|22
1625127630000|2021-07-01 08:20:30|7543.9|7541.1|7545.9|7543.1|7545.9|7543.1|7543.9|7541.1|26
1625127640000|2021-07-01 08:20:40|7544.9|7542.1|7545.9|7543.1|7546.4|7543.6|7544.9|7542.1|10
1625127650000|2021-07-01 08:20:50|7546.4|7543.6|7548.4|7545.6|7548.9|7546.1|7545.9|7543.1|14
1625127660000|2021-07-01 08:21:00|7548.9|7546.1|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|31
1625127670000|2021-07-01 08:21:10|7549|7546.2|7549.9|7547.1|7550.4|7547.6|7548.9|7546.1|9
1625127680000|2021-07-01 08:21:20|7549.4|7546.6|7549.9|7547.1|7549.9|7547.1|7549.4|7546.6|0
1625127690000|2021-07-01 08:21:30|7550.4|7547.6|7550.9|7548.1|7550.9|7548.1|7549.9|7547.1|0
1625127700000|2021-07-01 08:21:40|7551.4|7548.6|7550.9|7548.1|7551.9|7549.1|7550.9|7548.1|38
1625127710000|2021-07-01 08:21:50|7550|7547.2|7550|7547.2|7550.4|7547.6|7550|7547.2|51
1625127720000|2021-07-01 08:22:00|7550.5|7547.7|7548.4|7545.6|7550.5|7547.7|7548|7545.2|110
1625127730000|2021-07-01 08:22:10|7548|7545.2|7548.9|7546.1|7548.9|7546.1|7547.9|7545.1|12
1625127740000|2021-07-01 08:22:20|7548.4|7545.6|7546.9|7544.1|7548.4|7545.6|7546.9|7544.1|7
1625127750000|2021-07-01 08:22:30|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7546.9|7544.1|30
1625127760000|2021-07-01 08:22:40|7547|7544.2|7547.9|7545.1|7547.9|7545.1|7547|7544.2|22
1625127770000|2021-07-01 08:22:50|7548|7545.2|7546.9|7544.1|7548|7545.2|7546.9|7544.1|9
1625127780000|2021-07-01 08:23:00|7546.4|7543.6|7545.4|7542.6|7546.9|7544.1|7544.9|7542.1|42
1625127790000|2021-07-01 08:23:10|7545.9|7543.1|7544.9|7542.1|7545.9|7543.1|7544.9|7542.1|16
1625127800000|2021-07-01 08:23:20|||||||||13
1625127810000|2021-07-01 08:23:30|7544|7541.2|7543.9|7541.1|7544|7541.2|7543|7540.2|18
1625127820000|2021-07-01 08:23:40|7543|7540.2|7542.9|7540.1|7543|7540.2|7542.4|7539.6|21
1625127830000|2021-07-01 08:23:50|7542.5|7539.7|7542.4|7539.6|7542.5|7539.7|7541.9|7539.1|49
1625127840000|2021-07-01 08:24:00|7542|7539.2|7541.5|7538.7|7542.9|7540.1|7541.5|7538.7|22
1625127850000|2021-07-01 08:24:10|7540.9|7538.1|7541.9|7539.1|7541.9|7539.1|7540.9|7538.1|3
1625127860000|2021-07-01 08:24:20|||||||||8
1625127870000|2021-07-01 08:24:30|7542.9|7540.1|7544.4|7541.6|7544.9|7542.1|7542.9|7540.1|53
1625127880000|2021-07-01 08:24:40|7543.9|7541.1|7543.9|7541.1|7544.4|7541.6|7543.9|7541.1|1
1625127890000|2021-07-01 08:24:50|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|11
1625127900000|2021-07-01 08:25:00|7545.4|7542.6|7545.9|7543.1|7546.9|7544.1|7544.9|7542.1|15
1625127910000|2021-07-01 08:25:10|7546.4|7543.6|7544.9|7542.1|7546.4|7543.6|7544.9|7542.1|21
1625127920000|2021-07-01 08:25:20|7545.9|7543.1|7545.9|7543.1|7546.9|7544.1|7545.9|7543.1|32
1625127930000|2021-07-01 08:25:30|7545.5|7542.7|7543|7540.2|7545.5|7542.7|7543|7540.2|40
1625127940000|2021-07-01 08:25:40|7542.9|7540.1|7541.9|7539.1|7542.9|7540.1|7541.9|7539.1|104
1625127950000|2021-07-01 08:25:50|7542.9|7540.1|7542.9|7540.1|7543.4|7540.6|7542.9|7540.1|50
1625127960000|2021-07-01 08:26:00|7543|7540.2|7542.9|7540.1|7543.9|7541.1|7541.9|7539.1|44
1625127970000|2021-07-01 08:26:10|7542.5|7539.7|7541.9|7539.1|7542.9|7540.1|7541.9|7539.1|58
1625127980000|2021-07-01 08:26:20|7541|7538.2|7541.9|7539.1|7541.9|7539.1|7540.9|7538.1|48
1625127990000|2021-07-01 08:26:30|7542.8|7540|7542.9|7540.1|7542.9|7540.1|7542.4|7539.6|46
1625128000000|2021-07-01 08:26:40|7542.5|7539.7|7541.9|7539.1|7542.9|7540.1|7541|7538.2|33
1625128010000|2021-07-01 08:26:50|7541|7538.2|7539.9|7537.1|7541.9|7539.1|7539.4|7536.6|85
1625128020000|2021-07-01 08:27:00|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7537.5|7534.7|40
1625128030000|2021-07-01 08:27:10|7539.9|7537.1|7538.9|7536.1|7539.9|7537.1|7538.5|7535.7|22
1625128040000|2021-07-01 08:27:20|7538.5|7535.7|7538|7535.2|7538.9|7536.1|7538|7535.2|39
1625128050000|2021-07-01 08:27:30|7537.9|7535.1|7539.4|7536.6|7539.4|7536.6|7537.4|7534.6|26
1625128060000|2021-07-01 08:27:40|7539|7536.2|7538.9|7536.1|7539.9|7537.1|7538.5|7535.7|22
1625128070000|2021-07-01 08:27:50|7539.4|7536.6|7539.9|7537.1|7540|7537.2|7538.5|7535.7|22
1625128080000|2021-07-01 08:28:00|7540.4|7537.6|7539.9|7537.1|7541.4|7538.6|7538.5|7535.7|432
1625128090000|2021-07-01 08:28:10|7539.8|7537|7540|7537.2|7540.4|7537.6|7539.4|7536.6|81
1625128100000|2021-07-01 08:28:20|7539.9|7537.1|7541.9|7539.1|7542.8|7540|7539.9|7537.1|266
1625128110000|2021-07-01 08:28:30|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7541.4|7538.6|73
1625128120000|2021-07-01 08:28:40|7542.8|7540|7543.3|7540.5|7543.3|7540.5|7541.9|7539.1|82
1625128130000|2021-07-01 08:28:50|7543.8|7541|7542.8|7540|7543.9|7541.1|7542.8|7540|64
1625128140000|2021-07-01 08:29:00|7543.8|7541|7545.8|7543|7546.3|7543.5|7543.8|7541|188
1625128150000|2021-07-01 08:29:10|7544.9|7542.1|7547.8|7545|7547.8|7545|7544.9|7542.1|233
1625128160000|2021-07-01 08:29:20|7547.9|7545.1|7547.8|7545|7548.8|7546|7546.8|7544|484
1625128170000|2021-07-01 08:29:30|7546.9|7544.1|7547.8|7545|7547.8|7545|7546.8|7544|259
1625128180000|2021-07-01 08:29:40|7547.9|7545.1|7548.4|7545.6|7548.8|7546|7547.8|7545|335
1625128190000|2021-07-01 08:29:50|7547.9|7545.1|7549.9|7547.1|7550.8|7548|7547.9|7545.1|402
1625128200000|2021-07-01 08:30:00|7549.8|7547|7554.8|7552|7555.3|7552.5|7549.8|7547|559
1625128210000|2021-07-01 08:30:10|7555.3|7552.5|7556.8|7554|7557.3|7554.5|7554.8|7552|204
1625128220000|2021-07-01 08:30:20|7557.8|7555|7556.8|7554|7558.3|7555.5|7556.8|7554|266
1625128230000|2021-07-01 08:30:30|7556.3|7553.5|7558.8|7556|7558.8|7556|7555.8|7553|401
1625128240000|2021-07-01 08:30:40|7558.9|7556.1|7558.4|7555.6|7558.9|7556.1|7558.4|7555.6|416
1625128250000|2021-07-01 08:30:50|7558.3|7555.5|7558.8|7556|7558.8|7556|7557.8|7555|94
1625128260000|2021-07-01 08:31:00|7557.9|7555.1|7557.8|7555|7557.9|7555.1|7557.8|7555|69
1625128270000|2021-07-01 08:31:10|7556.8|7554|7558.8|7556|7558.8|7556|7555.8|7553|221
1625128280000|2021-07-01 08:31:20|||||||||292
1625128290000|2021-07-01 08:31:30|7558.3|7555.5|7558.8|7556|7558.8|7556|7557.8|7555|76
1625128300000|2021-07-01 08:31:40|7557.8|7555|7557.8|7555|7557.8|7555|7557.8|7555|14
1625128310000|2021-07-01 08:31:50|7557.3|7554.5|7552.9|7550.1|7557.3|7554.5|7552.9|7550.1|65
1625128320000|2021-07-01 08:32:00|7552.8|7550|7553.8|7551|7553.8|7551|7551.8|7549|56
1625128330000|2021-07-01 08:32:10|7553.3|7550.5|7554.8|7552|7554.8|7552|7552.8|7550|200
1625128340000|2021-07-01 08:32:20|7555.3|7552.5|7554.9|7552.1|7556.8|7554|7554.8|7552|163
1625128350000|2021-07-01 08:32:30|7554.8|7552|7554.8|7552|7554.8|7552|7552.9|7550.1|51
1625128360000|2021-07-01 08:32:40|7554.3|7551.5|7553.8|7551|7554.9|7552.1|7552.8|7550|16
1625128370000|2021-07-01 08:32:50|7553.9|7551.1|7551.9|7549.1|7553.9|7551.1|7551.9|7549.1|77
1625128380000|2021-07-01 08:33:00|7552.8|7550|7552.8|7550|7552.8|7550|7552.3|7549.5|34
1625128390000|2021-07-01 08:33:10|7552.3|7549.5|7551.8|7549|7552.3|7549.5|7550.8|7548|18
1625128400000|2021-07-01 08:33:20|7551.3|7548.5|7550.8|7548|7551.3|7548.5|7550.8|7548|3
1625128410000|2021-07-01 08:33:30|7550.4|7547.6|7551.8|7549|7551.8|7549|7549.8|7547|45
1625128420000|2021-07-01 08:33:40|||||||||40
1625128430000|2021-07-01 08:33:50|7551.3|7548.5|7551.8|7549|7551.8|7549|7550.9|7548.1|12
1625128440000|2021-07-01 08:34:00|||||||||151
1625128450000|2021-07-01 08:34:10|7551.3|7548.5|7551.8|7549|7551.8|7549|7550.9|7548.1|213
1625128460000|2021-07-01 08:34:20|7552.7|7549.9|7552.9|7550.1|7553.8|7551|7552.7|7549.9|243
1625128470000|2021-07-01 08:34:30|7553.8|7551|7555.3|7552.5|7555.8|7553|7552.8|7550|894
1625128480000|2021-07-01 08:34:40|7554.8|7552|7553.7|7550.9|7554.8|7552|7553.7|7550.9|36
1625128490000|2021-07-01 08:34:50|7552.8|7550|7551.8|7549|7552.8|7550|7551.8|7549|13
1625128500000|2021-07-01 08:35:00|7552.3|7549.5|7555.3|7552.5|7555.8|7553|7552.3|7549.5|74
1625128510000|2021-07-01 08:35:10|7555.8|7553|7555.3|7552.5|7555.8|7553|7554.9|7552.1|9
1625128520000|2021-07-01 08:35:20|7554.8|7552|7555.8|7553|7555.8|7553|7554.8|7552|19
1625128530000|2021-07-01 08:35:30|7556.3|7553.5|7555.8|7553|7556.8|7554|7555.4|7552.6|83
1625128540000|2021-07-01 08:35:40|7556.3|7553.5|7557.3|7554.5|7557.8|7555|7556.3|7553.5|23
1625128550000|2021-07-01 08:35:50|7556.8|7554|7554.3|7551.5|7556.8|7554|7553.8|7551|86
1625128560000|2021-07-01 08:36:00|7553.9|7551.1|7553.8|7551|7554.8|7552|7552.8|7550|65
1625128570000|2021-07-01 08:36:10|7553.3|7550.5|7551.3|7548.5|7553.3|7550.5|7550.4|7547.6|193
1625128580000|2021-07-01 08:36:20|7551.8|7549|7551.9|7549.1|7552.3|7549.5|7551.8|7549|4
1625128590000|2021-07-01 08:36:30|7551.8|7549|7555.3|7552.5|7555.3|7552.5|7551.8|7549|146
1625128600000|2021-07-01 08:36:40|7554.8|7552|7553.8|7551|7554.8|7552|7553.8|7551|6
1625128610000|2021-07-01 08:36:50|7554.7|7551.9|7554.8|7552|7554.8|7552|7554.3|7551.5|25
1625128620000|2021-07-01 08:37:00|7554.3|7551.5|7553.8|7551|7554.3|7551.5|7553.8|7551|5
1625128630000|2021-07-01 08:37:10|7554.7|7551.9|7554.8|7552|7555.7|7552.9|7554.7|7551.9|9
1625128640000|2021-07-01 08:37:20|7554.7|7551.9|7554.8|7552|7555.3|7552.5|7554.3|7551.5|14
1625128650000|2021-07-01 08:37:30|7555.7|7552.9|7556.8|7554|7556.8|7554|7555.7|7552.9|76
1625128660000|2021-07-01 08:37:40|7555.8|7553|7555.8|7553|7555.8|7553|7555.7|7552.9|61
1625128670000|2021-07-01 08:37:50|7556.7|7553.9|7556.8|7554|7556.8|7554|7556.7|7553.9|26
1625128680000|2021-07-01 08:38:00|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|7556.3|7553.5|21
1625128690000|2021-07-01 08:38:10|7556.8|7554|7557.3|7554.5|7557.7|7554.9|7555.8|7553|27
1625128700000|2021-07-01 08:38:20|7556.8|7554|7555.7|7552.9|7556.8|7554|7555.3|7552.5|8
1625128710000|2021-07-01 08:38:30|7555.8|7553|7556.8|7554|7557.7|7554.9|7555.8|7553|99
1625128720000|2021-07-01 08:38:40|7556.7|7553.9|7555.7|7552.9|7556.8|7554|7555.3|7552.5|147
1625128730000|2021-07-01 08:38:50|7556.2|7553.4|7555.2|7552.4|7556.3|7553.5|7554.8|7552|43
1625128740000|2021-07-01 08:39:00|7555.3|7552.5|7555.8|7553|7555.8|7553|7555.3|7552.5|2
1625128750000|2021-07-01 08:39:10|7556.3|7553.5|7556.8|7554|7556.8|7554|7556.3|7553.5|46
1625128760000|2021-07-01 08:39:20|7557.8|7555|7557.3|7554.5|7558.3|7555.5|7556.8|7554|47
1625128770000|2021-07-01 08:39:30|7556.8|7554|7557.8|7555|7557.8|7555|7556.7|7553.9|11
1625128780000|2021-07-01 08:39:40|7557.7|7554.9|7556.7|7553.9|7557.7|7554.9|7556.7|7553.9|21
1625128790000|2021-07-01 08:39:50|7556.8|7554|7555.8|7553|7556.8|7554|7555.8|7553|8
1625128800000|2021-07-01 08:40:00|7556.2|7553.4|7556.7|7553.9|7556.7|7553.9|7556.2|7553.4|6
1625128810000|2021-07-01 08:40:10|7555.8|7553|7556.3|7553.5|7556.3|7553.5|7555.8|7553|18
1625128820000|2021-07-01 08:40:20|7556.7|7553.9|7556.8|7554|7556.8|7554|7556.7|7553.9|35
1625128830000|2021-07-01 08:40:30|7557.7|7554.9|7558.8|7556|7558.8|7556|7557.7|7554.9|30
1625128840000|2021-07-01 08:40:40|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|19
1625128850000|2021-07-01 08:40:50|7557.8|7555|7557.8|7555|7558.3|7555.5|7557.8|7555|0
1625128860000|2021-07-01 08:41:00|7557.7|7554.9|7557.7|7554.9|7557.8|7555|7556.8|7554|186
1625128870000|2021-07-01 08:41:10|7557.8|7555|7557.8|7555|7557.8|7555|7556.8|7554|6
1625128880000|2021-07-01 08:41:20|7558.3|7555.5|7558.8|7556|7558.8|7556|7557.8|7555|79
1625128890000|2021-07-01 08:41:30|7558.3|7555.5|7557.8|7555|7558.8|7556|7557.8|7555|27
1625128900000|2021-07-01 08:41:40|7556.8|7554|7557.8|7555|7557.8|7555|7556.8|7554|173
1625128910000|2021-07-01 08:41:50|7557.3|7554.5|7556.8|7554|7557.3|7554.5|7556.8|7554|9
1625128920000|2021-07-01 08:42:00|7557.7|7554.9|7556.8|7554|7557.8|7555|7556.8|7554|262
1625128930000|2021-07-01 08:42:10|7557.7|7554.9|7557.3|7554.5|7557.7|7554.9|7557.2|7554.4|37
1625128940000|2021-07-01 08:42:20|7555.8|7553|7556.7|7553.9|7556.8|7554|7555.8|7553|61
1625128950000|2021-07-01 08:42:30|7557.3|7554.5|7557.8|7555|7557.8|7555|7557.3|7554.5|15
1625128960000|2021-07-01 08:42:40|7558.2|7555.4|7557.8|7555|7558.2|7555.4|7557.8|7555|12
1625128970000|2021-07-01 08:42:50|||||||||3
1625128980000|2021-07-01 08:43:00|7556.8|7554|7556.8|7554|7556.8|7554|7555.8|7553|316
1625128990000|2021-07-01 08:43:10|7556.7|7553.9|7555.8|7553|7556.7|7553.9|7555.8|7553|6
1625129000000|2021-07-01 08:43:20|7554.9|7552.1|7555.3|7552.5|7555.8|7553|7554.8|7552|86
1625129010000|2021-07-01 08:43:30|7554.8|7552|7555.3|7552.5|7555.8|7553|7554.8|7552|28
1625129020000|2021-07-01 08:43:40|7554.8|7552|7555.8|7553|7555.8|7553|7554.8|7552|8
1625129030000|2021-07-01 08:43:50|7555.3|7552.5|7553.3|7550.5|7555.3|7552.5|7552.8|7550|74
1625129040000|2021-07-01 08:44:00|7553.8|7551|7553.8|7551|7553.8|7551|7552.8|7550|9
1625129050000|2021-07-01 08:44:10|7553.3|7550.5|7554.8|7552|7554.8|7552|7552.8|7550|10
1625129060000|2021-07-01 08:44:20|7555.3|7552.5|7555.8|7553|7555.8|7553|7555.3|7552.5|4
1625129070000|2021-07-01 08:44:30|7554.8|7552|7555.3|7552.5|7555.3|7552.5|7554.8|7552|6
1625129080000|2021-07-01 08:44:40|7554.8|7552|7554.8|7552|7555.3|7552.5|7554.8|7552|20
1625129090000|2021-07-01 08:44:50|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7553.8|7551|12
1625129100000|2021-07-01 08:45:00|7554.8|7552|7554.8|7552|7555.3|7552.5|7554.3|7551.5|17
1625129110000|2021-07-01 08:45:10|7555.3|7552.5|7554.8|7552|7555.3|7552.5|7554.8|7552|4
1625129120000|2021-07-01 08:45:20|7555.3|7552.5|7555.8|7553|7555.8|7553|7554.8|7552|86
1625129130000|2021-07-01 08:45:30|7555.3|7552.5|7556.3|7553.5|7556.8|7554|7555.3|7552.5|21
1625129140000|2021-07-01 08:45:40|7556.8|7554|7557.8|7555|7557.8|7555|7556.8|7554|99
1625129150000|2021-07-01 08:45:50|7557.7|7554.9|7556.8|7554|7557.8|7555|7556.8|7554|33
1625129160000|2021-07-01 08:46:00|7557.3|7554.5|7557.8|7555|7557.8|7555|7556.8|7554|65
1625129170000|2021-07-01 08:46:10|7557.3|7554.5|7557.3|7554.5|7557.8|7555|7556.8|7554|11
1625129180000|2021-07-01 08:46:20|7557.8|7555|7556.8|7554|7557.8|7555|7556.8|7554|39
1625129190000|2021-07-01 08:46:30|7555.8|7553|7555.8|7553|7555.8|7553|7555.8|7553|29
1625129200000|2021-07-01 08:46:40|7555.7|7552.9|7555.3|7552.5|7555.7|7552.9|7554.8|7552|19
1625129210000|2021-07-01 08:46:50|7554.8|7552|7554.8|7552|7554.8|7552|7554.8|7552|3
1625129220000|2021-07-01 08:47:00|7553.8|7551|7555.8|7553|7555.8|7553|7553.8|7551|66
1625129230000|2021-07-01 08:47:10|7555.3|7552.5|7555.3|7552.5|7555.8|7553|7554.8|7552|35
1625129240000|2021-07-01 08:47:20|7554.8|7552|7553.8|7551|7554.8|7552|7553.8|7551|10
1625129250000|2021-07-01 08:47:30|7554.3|7551.5|7554.8|7552|7554.8|7552|7554.3|7551.5|2
1625129260000|2021-07-01 08:47:40|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|3
1625129270000|2021-07-01 08:47:50|7554.8|7552|7553.8|7551|7554.8|7552|7553.8|7551|1
1625129280000|2021-07-01 08:48:00|7554.3|7551.5|7556.3|7553.5|7557.7|7554.9|7553.8|7551|194
1625129290000|2021-07-01 08:48:10|7556.8|7554|7556.8|7554|7557.8|7555|7556.3|7553.5|27
1625129300000|2021-07-01 08:48:20|7556.3|7553.5|7557.2|7554.4|7557.8|7555|7556.3|7553.5|164
1625129310000|2021-07-01 08:48:30|7556.8|7554|7557.7|7554.9|7557.7|7554.9|7556.8|7554|3
1625129320000|2021-07-01 08:48:40|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|4
1625129330000|2021-07-01 08:48:50|7557.2|7554.4|7557.7|7554.9|7557.7|7554.9|7557.2|7554.4|1
1625129340000|2021-07-01 08:49:00|7557.8|7555|7555.8|7553|7557.8|7555|7555.7|7552.9|49
1625129350000|2021-07-01 08:49:10|7555.7|7552.9|7554.7|7551.9|7555.7|7552.9|7554.3|7551.5|25
1625129370000|2021-07-01 08:49:30|7554.8|7552|7554.7|7551.9|7554.8|7552|7554.2|7551.4|47
1625129380000|2021-07-01 08:49:40|7554.3|7551.5|7555.3|7552.5|7555.3|7552.5|7553.8|7551|41
1625129390000|2021-07-01 08:49:50|7554.8|7552|7555.2|7552.4|7555.2|7552.4|7554.8|7552|2
1625129400000|2021-07-01 08:50:00|7554.8|7552|7556.7|7553.9|7556.7|7553.9|7554.8|7552|6
1625129410000|2021-07-01 08:50:10|7556.8|7554|7557.2|7554.4|7557.2|7554.4|7556.7|7553.9|58
1625129420000|2021-07-01 08:50:20|7556.8|7554|7556.2|7553.4|7556.8|7554|7555.8|7553|36
1625129430000|2021-07-01 08:50:30|7556.7|7553.9|7555.8|7553|7556.8|7554|7555.8|7553|68
1625129440000|2021-07-01 08:50:40|7555.7|7552.9|7556.2|7553.4|7556.2|7553.4|7554.2|7551.4|59
1625129450000|2021-07-01 08:50:50|7555.8|7553|7555.8|7553|7556.2|7553.4|7555.8|7553|16
1625129460000|2021-07-01 08:51:00|7555.7|7552.9|7554.7|7551.9|7555.7|7552.9|7554.7|7551.9|4
1625129470000|2021-07-01 08:51:10|7554.3|7551.5|7554.2|7551.4|7554.3|7551.5|7553.8|7551|1
1625129480000|2021-07-01 08:51:20|7553.8|7551|7552.8|7550|7553.8|7551|7552.8|7550|9
1625129490000|2021-07-01 08:51:30|7553.7|7550.9|7553.8|7551|7554.2|7551.4|7553.7|7550.9|33
1625129500000|2021-07-01 08:51:40|7553.2|7550.4|7553.8|7551|7553.8|7551|7552.7|7549.9|62
1625129510000|2021-07-01 08:51:50|7553.2|7550.4|7553.7|7550.9|7553.7|7550.9|7553.2|7550.4|10
1625129520000|2021-07-01 08:52:00|7553.8|7551|7553.7|7550.9|7554.3|7551.5|7553.7|7550.9|61
1625129530000|2021-07-01 08:52:10|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|2
1625129540000|2021-07-01 08:52:20|7553.3|7550.5|7552.8|7550|7553.3|7550.5|7552.8|7550|46
1625129550000|2021-07-01 08:52:30|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|10
1625129560000|2021-07-01 08:52:40|7553.7|7550.9|7555.7|7552.9|7555.8|7553|7553.7|7550.9|334
1625129570000|2021-07-01 08:52:50|7555.3|7552.5|7555.8|7553|7556.2|7553.4|7555.3|7552.5|15
1625129580000|2021-07-01 08:53:00|7555.7|7552.9|7555.7|7552.9|7556.7|7553.9|7555.7|7552.9|36
1625129590000|2021-07-01 08:53:10|||||||||11
1625129600000|2021-07-01 08:53:20|7554.7|7551.9|7555.7|7552.9|7555.7|7552.9|7554.7|7551.9|23
1625129610000|2021-07-01 08:53:30|7555.2|7552.4|7555.7|7552.9|7555.7|7552.9|7555.2|7552.4|0
1625129620000|2021-07-01 08:53:40|7555.2|7552.4|7554.7|7551.9|7555.2|7552.4|7554.7|7551.9|11
1625129630000|2021-07-01 08:53:50|7555.7|7552.9|7554.7|7551.9|7555.7|7552.9|7554.7|7551.9|14
1625129640000|2021-07-01 08:54:00|7554.8|7552|7554.7|7551.9|7555.2|7552.4|7553.7|7550.9|29
1625129650000|2021-07-01 08:54:10|7553.7|7550.9|7554.2|7551.4|7555.3|7551.9|7553.7|7550.9|56
1625129660000|2021-07-01 08:54:20|7553.8|7551|7554.7|7551.9|7554.7|7551.9|7553.7|7550.9|6
1625129680000|2021-07-01 08:54:40|7554.2|7551.4|7554.2|7551.4|7554.7|7551.9|7554.2|7551.4|15
1625129700000|2021-07-01 08:55:00|7553.7|7550.9|7553.7|7550.9|7554.2|7551.4|7553.7|7550.9|6
1625129710000|2021-07-01 08:55:10|7554.2|7551.4|7554.7|7551.9|7554.7|7551.9|7554.2|7551.4|33
1625129720000|2021-07-01 08:55:20|||||||||3
1625129730000|2021-07-01 08:55:30|7555.7|7552.9|7556.7|7553.9|7556.7|7553.9|7555.7|7552.9|45
1625129740000|2021-07-01 08:55:40|7556.2|7553.4|7556.2|7553.4|7556.7|7553.9|7555.7|7552.9|8
1625129750000|2021-07-01 08:55:50|7555.7|7552.9|7556.2|7553.4|7556.2|7553.4|7555.7|7552.9|72
1625129760000|2021-07-01 08:56:00|7556.7|7553.9|7556.2|7553.4|7556.7|7553.9|7555.7|7552.9|17
1625129770000|2021-07-01 08:56:10|7556.7|7553.9|7555.7|7552.9|7556.7|7553.9|7555.7|7552.9|1
1625129780000|2021-07-01 08:56:20|7554.7|7551.9|7554.7|7551.9|7554.7|7551.9|7553.7|7550.9|46
1625129790000|2021-07-01 08:56:30|7553.8|7551|7553.7|7550.9|7553.8|7551|7553.7|7550.9|16
1625129800000|2021-07-01 08:56:40|7552.8|7550|7553.2|7550.4|7553.2|7550.4|7552.7|7549.9|47
1625129810000|2021-07-01 08:56:50|7552.7|7549.9|7553.2|7550.4|7553.7|7550.9|7552.7|7549.9|54
1625129820000|2021-07-01 08:57:00|7552.8|7550|7553.7|7550.9|7553.7|7550.9|7552.7|7549.9|103
1625129830000|2021-07-01 08:57:10|||||||||50
1625129840000|2021-07-01 08:57:20|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|7552.7|7549.9|45
1625129850000|2021-07-01 08:57:30|7552.7|7549.9|7550.7|7547.9|7552.7|7549.9|7550.7|7547.9|28
1625129860000|2021-07-01 08:57:40|7551.2|7548.4|7551.2|7548.4|7551.7|7548.9|7550.7|7547.9|35
1625129870000|2021-07-01 08:57:50|7551.7|7548.9|7552.7|7549.9|7552.7|7549.9|7550.7|7547.9|37
1625129880000|2021-07-01 08:58:00|7552.2|7549.4|7551.7|7548.9|7552.2|7549.4|7551.7|7548.9|9
1625129890000|2021-07-01 08:58:10|7551.8|7549|7552.7|7549.9|7552.7|7549.9|7551.8|7549|15
1625129900000|2021-07-01 08:58:20|7553.7|7550.9|7554.2|7551.4|7554.2|7551.4|7553.2|7550.4|21
1625129910000|2021-07-01 08:58:30|7553.7|7550.9|7552.7|7549.9|7554.2|7551.4|7552.7|7549.9|32
1625129920000|2021-07-01 08:58:40|7552.8|7550|7560.5|7557.7|7560.6|7557.8|7552.8|7550|2074
1625129930000|2021-07-01 08:58:50|7560.1|7557.3|7558.6|7555.8|7560.1|7557.3|7558.5|7555.7|156
1625129940000|2021-07-01 08:59:00|7558.5|7555.7|7560.5|7557.7|7560.5|7557.7|7558.5|7555.7|72
1625129950000|2021-07-01 08:59:10|7560|7557.2|7560.6|7557.8|7560.6|7557.8|7559.6|7556.8|347
1625129960000|2021-07-01 08:59:20|7560.5|7557.7|7560|7557.2|7560.5|7557.7|7560|7557.2|5
1625129970000|2021-07-01 08:59:30|7560.5|7557.7|7559.5|7556.7|7560.5|7557.7|7559.5|7556.7|96
1625129980000|2021-07-01 08:59:40|7559.4|7556.6|7558|7555.2|7559.4|7556.6|7555.5|7552.7|358
1625129990000|2021-07-01 08:59:50|7557.6|7554.8|7557.5|7554.7|7558|7555.2|7557.1|7554.3|8
1625130000000|2021-07-01 09:00:00|7557.6|7554.8|7558.5|7555.7|7558.5|7555.7|7557.6|7554.8|14
1625130010000|2021-07-01 09:00:10|7557.6|7554.8|7558.5|7555.7|7558.5|7555.7|7557.6|7554.8|14
1625130020000|2021-07-01 09:00:20|7558.6|7555.8|7559.6|7556.8|7560.5|7557.7|7558.6|7555.8|71
1625130030000|2021-07-01 09:00:30|7560|7557.2|7557.6|7554.8|7561.6|7558.8|7557.6|7554.8|484
1625130040000|2021-07-01 09:00:40|7557.7|7554.9|7557.6|7554.8|7558.6|7555.8|7556.7|7553.9|34
1625130050000|2021-07-01 09:00:50|7556.6|7553.8|7556.6|7553.8|7557.6|7554.8|7555.7|7552.9|22
1625130060000|2021-07-01 09:01:00|7556.2|7553.4|7556.1|7553.3|7556.6|7553.8|7555.6|7552.8|79
1625130070000|2021-07-01 09:01:10|7555.7|7552.9|7555.6|7552.8|7555.7|7552.9|7554.7|7551.9|4
1625130080000|2021-07-01 09:01:20|7554.7|7551.9|7553.1|7550.3|7554.7|7551.9|7552.7|7549.9|56
1625130090000|2021-07-01 09:01:30|7553.6|7550.8|7556.6|7553.8|7557.5|7554.7|7553.6|7550.8|1683
1625130100000|2021-07-01 09:01:40|7557.4|7554.6|7557.5|7554.7|7558|7555.2|7556.5|7553.7|307
1625130110000|2021-07-01 09:01:50|7559.5|7556.7|7561|7558.2|7561.5|7558.7|7557.5|7554.7|420
1625130120000|2021-07-01 09:02:00|7560.5|7557.7|7561|7558.2|7561.5|7558.7|7560.5|7557.7|272
1625130130000|2021-07-01 09:02:10|7560.5|7557.7|7560.5|7557.7|7561|7558.2|7560|7557.2|10
1625130140000|2021-07-01 09:02:20|7561|7558.2|7558.5|7555.7|7561|7558.2|7557.5|7554.7|24
1625130150000|2021-07-01 09:02:30|7558|7555.2|7558.5|7555.7|7559.5|7556.7|7557.5|7554.7|23
1625130160000|2021-07-01 09:02:40|7559|7556.2|7558.5|7555.7|7559|7556.2|7557.5|7554.7|18
1625130170000|2021-07-01 09:02:50|7557.5|7554.7|7555.5|7552.7|7557.5|7554.7|7555.5|7552.7|52
1625130180000|2021-07-01 09:03:00|7555.6|7552.8|7554.5|7551.7|7556.5|7553.7|7554.1|7551.3|39
1625130190000|2021-07-01 09:03:10|7553.6|7550.8|7551.6|7548.8|7553.6|7550.8|7551.6|7548.8|97
1625130200000|2021-07-01 09:03:20|7551.4|7548.6|7552.6|7549.8|7553.5|7550.7|7550.1|7547.3|93
1625130210000|2021-07-01 09:03:30|||||||||9
1625130220000|2021-07-01 09:03:40|7553.5|7550.7|7553.5|7550.7|7554.1|7551.3|7552.6|7549.8|41
1625130230000|2021-07-01 09:03:50|7553.6|7550.8|7553.6|7550.8|7554|7551.2|7553.5|7550.7|16
1625130240000|2021-07-01 09:04:00|7553.5|7550.7|7553|7550.2|7554.1|7551.3|7552.6|7549.8|32
1625130250000|2021-07-01 09:04:10|7553.5|7550.7|7553.1|7550.3|7553.5|7550.7|7552.6|7549.8|3
1625130260000|2021-07-01 09:04:20|7552.6|7549.8|7553.5|7550.7|7553.5|7550.7|7552.6|7549.8|13
1625130270000|2021-07-01 09:04:30|7553.1|7550.3|7553.1|7550.3|7553.5|7550.7|7552.6|7549.8|6
1625130280000|2021-07-01 09:04:40|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|1
1625130290000|2021-07-01 09:04:50|7551.6|7548.8|7551.1|7548.3|7552.1|7549.3|7551.1|7548.3|22
1625130300000|2021-07-01 09:05:00|7551.5|7548.7|7551.6|7548.8|7551.6|7548.8|7550.6|7547.8|16
1625130310000|2021-07-01 09:05:10|7552.5|7549.7|7552.6|7549.8|7553.5|7550.7|7552.5|7549.7|34
1625130320000|2021-07-01 09:05:20|7552.1|7549.3|7552|7549.2|7552.5|7549.7|7551.1|7548.3|56
1625130330000|2021-07-01 09:05:30|7551.6|7548.8|7551.6|7548.8|7552.5|7549.7|7551.6|7548.8|60
1625130340000|2021-07-01 09:05:40|7551.5|7548.7|7551|7548.2|7551.5|7548.7|7550.6|7547.8|21
1625130350000|2021-07-01 09:05:50|7550.6|7547.8|7550.5|7547.7|7551|7548.2|7550.5|7547.7|4
1625130360000|2021-07-01 09:06:00|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|7
1625130370000|2021-07-01 09:06:10|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|0
1625130380000|2021-07-01 09:06:20|7548.6|7545.8|7549.5|7546.7|7549.5|7546.7|7548.6|7545.8|33
1625130390000|2021-07-01 09:06:30|7549|7546.2|7549|7546.2|7549|7546.2|7549|7546.2|3
1625130400000|2021-07-01 09:06:40|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|7548.5|7545.7|14
1625130410000|2021-07-01 09:06:50|7549.1|7546.3|7549|7546.2|7549.1|7546.3|7549|7546.2|10
1625130420000|2021-07-01 09:07:00|7548.6|7545.8|7548.5|7545.7|7548.6|7545.8|7548.5|7545.7|8
1625130430000|2021-07-01 09:07:10|7549.5|7546.7|7548.5|7545.7|7549.5|7546.7|7548.5|7545.7|174
1625130440000|2021-07-01 09:07:20|||||||||3
1625130450000|2021-07-01 09:07:30|7549.4|7546.6|7551|7548.2|7551.5|7548.7|7549.4|7546.6|35
1625130460000|2021-07-01 09:07:40|7550.6|7547.8|7550.5|7547.7|7551|7548.2|7550.5|7547.7|22
1625130470000|2021-07-01 09:07:50|7550|7547.2|7549.5|7546.7|7550|7547.2|7548.6|7545.8|30
1625130480000|2021-07-01 09:08:00|7550|7547.2|7550.5|7547.7|7550.5|7547.7|7549.5|7546.7|64
1625130490000|2021-07-01 09:08:10|7550|7547.2|7550.5|7547.7|7551.4|7548.6|7549.5|7546.7|26
1625130500000|2021-07-01 09:08:20|7550|7547.2|7550|7547.2|7550.5|7547.7|7549.6|7546.8|30
1625130510000|2021-07-01 09:08:30|7549.6|7546.8|7549.5|7546.7|7549.6|7546.8|7548.5|7545.7|86
1625130520000|2021-07-01 09:08:40|7550|7547.2|7549.6|7546.8|7550|7547.2|7549.6|7546.8|11
1625130530000|2021-07-01 09:08:50|7550|7547.2|7549.6|7546.8|7550.5|7547.7|7549.6|7546.8|54
1625130540000|2021-07-01 09:09:00|7549.5|7546.7|7549.1|7546.3|7549.5|7546.7|7548.5|7545.7|35
1625130550000|2021-07-01 09:09:10|7549.5|7546.7|7550|7547.2|7550|7547.2|7549|7546.2|22
1625130560000|2021-07-01 09:09:20|7549.6|7546.8|7547.6|7544.8|7550.1|7547.3|7547.6|7544.8|430
1625130570000|2021-07-01 09:09:30|7546.6|7543.8|7547.6|7544.8|7547.6|7544.8|7546.6|7543.8|11
1625130590000|2021-07-01 09:09:50|7548.5|7545.7|7549.6|7546.8|7549.6|7546.8|7548.1|7545.3|30
1625130600000|2021-07-01 09:10:00|7550.1|7547.3|7551|7548.2|7551.1|7548.3|7549.1|7546.3|27
1625130610000|2021-07-01 09:10:10|7551.1|7548.3|7550.6|7547.8|7551.5|7548.7|7550.6|7547.8|3
1625130620000|2021-07-01 09:10:20|7550.5|7547.7|7549.6|7546.8|7550.6|7547.8|7549.6|7546.8|18
1625130630000|2021-07-01 09:10:30|7550|7547.2|7550|7547.2|7550.5|7547.7|7550|7547.2|7
1625130640000|2021-07-01 09:10:40|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|0
1625130650000|2021-07-01 09:10:50|7549.1|7546.3|7549.6|7546.8|7549.6|7546.8|7548.6|7545.8|26
1625130660000|2021-07-01 09:11:00|7549.5|7546.7|7546.6|7543.8|7549.5|7546.7|7546.6|7543.8|40
1625130670000|2021-07-01 09:11:10|7546.7|7543.9|7548.6|7545.8|7549.1|7546.3|7546.6|7543.8|285
1625130680000|2021-07-01 09:11:20|7549|7546.2|7546.6|7543.8|7549|7546.2|7546.6|7543.8|15
1625130690000|2021-07-01 09:11:30|7547|7544.2|7548.5|7545.7|7548.5|7545.7|7547|7544.2|23
1625130700000|2021-07-01 09:11:40|7549|7546.2|7549|7546.2|7549|7546.2|7549|7546.2|3
1625130710000|2021-07-01 09:11:50|7548.5|7545.7|7549.5|7546.7|7549.5|7546.7|7548.5|7545.7|3
1625130720000|2021-07-01 09:12:00|7549|7546.2|7550.5|7547.7|7550.5|7547.7|7548.5|7545.7|11
1625130730000|2021-07-01 09:12:10|7549.6|7546.8|7550.5|7547.7|7551|7548.2|7548.6|7545.8|218
1625130740000|2021-07-01 09:12:20|7549.6|7546.8|7550|7547.2|7550|7547.2|7549.6|7546.8|74
1625130750000|2021-07-01 09:12:30|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|1
1625130760000|2021-07-01 09:12:40|7549.5|7546.7|7548.6|7545.8|7549.5|7546.7|7548.6|7545.8|15
1625130780000|2021-07-01 09:13:00|7549|7546.2|7549|7546.2|7549|7546.2|7548.5|7545.7|21
1625130790000|2021-07-01 09:13:10|7548.6|7545.8|7547.6|7544.8|7548.6|7545.8|7547.6|7544.8|9
1625130800000|2021-07-01 09:13:20|7548.6|7545.8|7549.5|7546.7|7550|7547.2|7548.6|7545.8|9
1625130810000|2021-07-01 09:13:30|7550|7547.2|7549.6|7546.8|7550.5|7547.7|7549.5|7546.7|7
1625130820000|2021-07-01 09:13:40|7549.5|7546.7|7548.6|7545.8|7549.5|7546.7|7548.6|7545.8|30
1625130830000|2021-07-01 09:13:50|7548.5|7545.7|7547.6|7544.8|7548.6|7545.8|7547.6|7544.8|36
1625130840000|2021-07-01 09:14:00|7548|7545.2|7546.6|7543.8|7548.5|7545.7|7546.6|7543.8|63
1625130850000|2021-07-01 09:14:10|7546.5|7543.7|7547|7544.2|7547.1|7544.3|7545.6|7542.8|51
1625130860000|2021-07-01 09:14:20|7547.5|7544.7|7545.6|7542.8|7547.6|7544.8|7545.6|7542.8|23
1625130870000|2021-07-01 09:14:30|7546.5|7543.7|7547.6|7544.8|7548.6|7545.8|7546.5|7543.7|411
1625130880000|2021-07-01 09:14:40|7548|7545.2|7547.5|7544.7|7548.5|7545.7|7547.5|7544.7|5
1625130890000|2021-07-01 09:14:50|7547.1|7544.3|7546.6|7543.8|7547.6|7544.8|7546.6|7543.8|16
1625130900000|2021-07-01 09:15:00|7547.1|7544.3|7546.6|7543.8|7547.1|7544.3|7546.6|7543.8|12
1625130910000|2021-07-01 09:15:10|7545.6|7542.8|7546.1|7543.3|7546.5|7543.7|7545.6|7542.8|19
1625130920000|2021-07-01 09:15:20|7545.6|7542.8|7545.5|7542.7|7545.6|7542.8|7545.1|7542.3|11
1625130930000|2021-07-01 09:15:30|7545.6|7542.8|7544.6|7541.8|7545.6|7542.8|7544.1|7541.3|31
1625130940000|2021-07-01 09:15:40|7544.1|7541.3|7543.1|7540.3|7544.6|7541.8|7542.1|7539.3|68
1625130950000|2021-07-01 09:15:50|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|7542.6|7539.8|54
1625130960000|2021-07-01 09:16:00|7544.1|7541.3|7544.5|7541.7|7544.6|7541.8|7543.1|7540.3|48
1625130970000|2021-07-01 09:16:10|7544.6|7541.8|7542.6|7539.8|7544.6|7541.8|7542.6|7539.8|37
1625130980000|2021-07-01 09:16:20|7543.1|7540.3|7545.6|7542.8|7546.6|7543.8|7543.1|7540.3|48
1625130990000|2021-07-01 09:16:30|7545.1|7542.3|7546.1|7543.3|7546.6|7543.8|7544.6|7541.8|11
1625131000000|2021-07-01 09:16:40|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|7546.1|7543.3|2
1625131010000|2021-07-01 09:16:50|7546.1|7543.3|7545.6|7542.8|7546.6|7543.8|7545.6|7542.8|76
1625131020000|2021-07-01 09:17:00|||||||||15
1625131030000|2021-07-01 09:17:10|7546.1|7543.3|7545.7|7542.9|7546.6|7543.8|7545.6|7542.8|14
1625131040000|2021-07-01 09:17:20|7545.6|7542.8|7543.6|7540.8|7545.6|7542.8|7543.1|7540.3|25
1625131050000|2021-07-01 09:17:30|7544.1|7541.3|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|12
1625131060000|2021-07-01 09:17:40|7543.1|7540.3|7542.6|7539.8|7543.1|7540.3|7541.6|7538.8|71
1625131070000|2021-07-01 09:17:50|7543|7540.2|7543.6|7540.8|7543.6|7540.8|7543|7540.2|24
1625131080000|2021-07-01 09:18:00|7544.6|7541.8|7545.1|7542.3|7545.6|7542.8|7544.6|7541.8|23
1625131090000|2021-07-01 09:18:10|7545.6|7542.8|7545.1|7542.3|7546.1|7543.3|7545.1|7542.3|3
1625131100000|2021-07-01 09:18:20|7544.1|7541.3|7543.7|7540.9|7544.1|7541.3|7543.5|7540.7|24
1625131110000|2021-07-01 09:18:30|7543.6|7540.8|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|68
1625131120000|2021-07-01 09:18:40|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7540.6|7537.8|233
1625131130000|2021-07-01 09:18:50|7542.6|7539.8|7544.6|7541.8|7544.6|7541.8|7542.1|7539.3|135
1625131140000|2021-07-01 09:19:00|7544.1|7541.3|7545.6|7542.8|7546.1|7543.3|7544.1|7541.3|47
1625131150000|2021-07-01 09:19:10|7545.5|7542.7|7544.1|7541.3|7545.5|7542.7|7544.1|7541.3|13
1625131160000|2021-07-01 09:19:20|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|0
1625131170000|2021-07-01 09:19:30|7543.5|7540.7|7542.1|7539.3|7543.6|7540.8|7540.6|7537.8|126
1625131180000|2021-07-01 09:19:40|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|0
1625131190000|2021-07-01 09:19:50|7542.1|7539.3|7539.6|7536.8|7542.1|7539.3|7537.7|7534.9|451
1625131200000|2021-07-01 09:20:00|7538.6|7535.8|7537.6|7534.8|7539.1|7536.3|7536.7|7533.9|270
1625131210000|2021-07-01 09:20:10|7537.7|7534.9|7539.6|7536.8|7539.6|7536.8|7537.7|7534.9|77
1625131220000|2021-07-01 09:20:20|7540.5|7537.7|7540.6|7537.8|7541.6|7538.8|7540.5|7537.7|101
1625131230000|2021-07-01 09:20:30|7541.5|7538.7|7540.6|7537.8|7541.5|7538.7|7540.6|7537.8|4
1625131240000|2021-07-01 09:20:40|7541|7538.2|7540.6|7537.8|7541.1|7538.3|7540.6|7537.8|8
1625131250000|2021-07-01 09:20:50|7541|7538.2|7542.6|7539.8|7542.6|7539.8|7540.6|7537.8|142
1625131260000|2021-07-01 09:21:00|7543.5|7540.7|7542.6|7539.8|7543.5|7540.7|7542.6|7539.8|10
1625131270000|2021-07-01 09:21:10|7541.7|7538.9|7541.6|7538.8|7542.1|7539.3|7540.6|7537.8|20
1625131280000|2021-07-01 09:21:20|7541.1|7538.3|7543.6|7540.8|7543.6|7540.8|7541.1|7538.3|29
1625131300000|2021-07-01 09:21:40|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|1
1625131310000|2021-07-01 09:21:50|7541.7|7538.9|7541.6|7538.8|7542.6|7539.8|7541.6|7538.8|44
1625131320000|2021-07-01 09:22:00|7540.6|7537.8|7538.6|7535.8|7540.6|7537.8|7538.1|7535.3|37
1625131330000|2021-07-01 09:22:10|7539.1|7536.3|7539.6|7536.8|7539.6|7536.8|7539.1|7536.3|23
1625131340000|2021-07-01 09:22:20|7538.6|7535.8|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|64
1625131350000|2021-07-01 09:22:30|7538.6|7535.8|7538.1|7535.3|7538.6|7535.8|7538.1|7535.3|8
1625131360000|2021-07-01 09:22:40|7537.6|7534.8|7537.1|7534.3|7537.6|7534.8|7536.7|7533.9|9
1625131370000|2021-07-01 09:22:50|7537.6|7534.8|7537.6|7534.8|7539.1|7536.3|7537.6|7534.8|123
1625131380000|2021-07-01 09:23:00|7537.1|7534.3|7537.6|7534.8|7538.6|7535.8|7537.1|7534.3|4
1625131390000|2021-07-01 09:23:10|||||||||2
1625131400000|2021-07-01 09:23:20|7535.3|7532.5|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|114
1625131410000|2021-07-01 09:23:30|7536.1|7533.3|7535.6|7532.8|7536.6|7533.8|7535.6|7532.8|12
1625131420000|2021-07-01 09:23:40|7536.1|7533.3|7535.6|7532.8|7537.6|7534.8|7535.6|7532.8|63
1625131430000|2021-07-01 09:23:50|7535.1|7532.3|7537.6|7534.8|7537.6|7534.8|7535.1|7532.3|21
1625131440000|2021-07-01 09:24:00|7536.6|7533.8|7536.6|7533.8|7537.1|7534.3|7536.6|7533.8|16
1625131450000|2021-07-01 09:24:10|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|60
1625131460000|2021-07-01 09:24:20|7538.6|7535.8|7539.1|7536.3|7539.1|7536.3|7538.6|7535.8|13
1625131470000|2021-07-01 09:24:30|7538.6|7535.8|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|2
1625131480000|2021-07-01 09:24:40|7538.5|7535.7|7538.6|7535.8|7538.6|7535.8|7538.5|7535.7|10
1625131490000|2021-07-01 09:24:50|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|44
1625131500000|2021-07-01 09:25:00|7538.1|7535.3|7538.6|7535.8|7539.1|7536.3|7538.1|7535.3|6
1625131510000|2021-07-01 09:25:10|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|4
1625131520000|2021-07-01 09:25:20|7538.6|7535.8|7539.6|7536.8|7540.1|7537.3|7538.6|7535.8|7
1625131530000|2021-07-01 09:25:30|7540.1|7537.3|7539.6|7536.8|7540.6|7537.8|7539.6|7536.8|17
1625131540000|2021-07-01 09:25:40|7540.1|7537.3|7540.6|7537.8|7540.6|7537.8|7539.6|7536.8|2
1625131550000|2021-07-01 09:25:50|7541|7538.2|7541.1|7538.3|7541.6|7538.8|7541|7538.2|12
1625131560000|2021-07-01 09:26:00|7541.6|7538.8|7540.6|7537.8|7541.6|7538.8|7540.6|7537.8|0
1625131570000|2021-07-01 09:26:10|||||||||2
1625131590000|2021-07-01 09:26:30|7540.1|7537.3|7539.6|7536.8|7540.1|7537.3|7539.6|7536.8|12
1625131600000|2021-07-01 09:26:40|7540.1|7537.3|7541.1|7538.3|7541.1|7538.3|7540.1|7537.3|9
1625131610000|2021-07-01 09:26:50|7542.1|7539.3|7541.6|7538.8|7542.1|7539.3|7541.6|7538.8|27
1625131620000|2021-07-01 09:27:00|7541.1|7538.3|7540.6|7537.8|7541.1|7538.3|7540.6|7537.8|22
1625131630000|2021-07-01 09:27:10|7541.6|7538.8|7540.6|7537.8|7541.6|7538.8|7540.6|7537.8|17
1625131640000|2021-07-01 09:27:20|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.1|7535.3|81
1625131660000|2021-07-01 09:27:40|||||||||1
1625131670000|2021-07-01 09:27:50|||||||||1
1625131680000|2021-07-01 09:28:00|7538.1|7535.3|7539.6|7536.8|7539.6|7536.8|7537.6|7534.8|64
1625131690000|2021-07-01 09:28:10|7539.1|7536.3|7539.6|7536.8|7539.6|7536.8|7539.1|7536.3|1
1625131700000|2021-07-01 09:28:20|7538.6|7535.8|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|6
1625131710000|2021-07-01 09:28:30|7537.7|7534.9|7538.6|7535.8|7538.6|7535.8|7537.7|7534.9|2
1625131720000|2021-07-01 09:28:40|7538.7|7535.9|7539.1|7536.3|7539.6|7536.8|7538.7|7535.9|8
1625131730000|2021-07-01 09:28:50|7537.7|7534.9|7537.6|7534.8|7537.7|7534.9|7537.6|7534.8|25
1625131740000|2021-07-01 09:29:00|7537.1|7534.3|7536.6|7533.8|7537.6|7534.8|7536.6|7533.8|87
1625131750000|2021-07-01 09:29:10|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|4
1625131760000|2021-07-01 09:29:20|7540.1|7537.3|7539.5|7536.7|7540.6|7537.8|7539.1|7536.3|35
1625131770000|2021-07-01 09:29:30|7539.6|7536.8|7537.6|7534.8|7539.6|7536.8|7537.6|7534.8|23
1625131780000|2021-07-01 09:29:40|7538.1|7535.3|7536.6|7533.8|7538.1|7535.3|7536.6|7533.8|7
1625131790000|2021-07-01 09:29:50|7537.5|7534.7|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|4
1625131800000|2021-07-01 09:30:00|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|6
1625131810000|2021-07-01 09:30:10|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|1
1625131820000|2021-07-01 09:30:20|||||||||1
1625131830000|2021-07-01 09:30:30|||||||||7
1625131840000|2021-07-01 09:30:40|||||||||10
1625131850000|2021-07-01 09:30:50|7537.5|7534.7|7539.5|7536.7|7539.5|7536.7|7537.5|7534.7|28
1625131860000|2021-07-01 09:31:00|7539.6|7536.8|7538.6|7535.8|7540.1|7537.3|7538.6|7535.8|8
1625131890000|2021-07-01 09:31:30|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|4
1625131900000|2021-07-01 09:31:40|7539.5|7536.7|7539.6|7536.8|7539.6|7536.8|7539.5|7536.7|1
1625131910000|2021-07-01 09:31:50|7540.1|7537.3|7540.5|7537.7|7540.5|7537.7|7539.6|7536.8|8
1625131920000|2021-07-01 09:32:00|7540.1|7537.3|7539.6|7536.8|7540.5|7537.7|7539.6|7536.8|9
1625131930000|2021-07-01 09:32:10|7540.1|7537.3|7540.5|7537.7|7540.5|7537.7|7540.1|7537.3|5
1625131950000|2021-07-01 09:32:30|7540.6|7537.8|7540.5|7537.7|7540.6|7537.8|7540|7537.2|12
1625131960000|2021-07-01 09:32:40|7540.6|7537.8|7541.5|7538.7|7541.5|7538.7|7540.6|7537.8|13
1625131970000|2021-07-01 09:32:50|7540.6|7537.8|7540.5|7537.7|7540.6|7537.8|7540.5|7537.7|3
1625131980000|2021-07-01 09:33:00|7540.6|7537.8|7541.5|7538.7|7541.5|7538.7|7540.6|7537.8|2
1625131990000|2021-07-01 09:33:10|7541.6|7538.8|7542.5|7539.7|7543|7540.2|7541.6|7538.8|33
1625132000000|2021-07-01 09:33:20|7541.6|7538.8|7541.5|7538.7|7541.6|7538.8|7541.5|7538.7|5
1625132010000|2021-07-01 09:33:30|7540.6|7537.8|7539.6|7536.8|7540.6|7537.8|7539.5|7536.7|287
1625132020000|2021-07-01 09:33:40|7539.1|7536.3|7537.6|7534.8|7539.1|7536.3|7537.6|7534.8|81
1625132030000|2021-07-01 09:33:50|7536.2|7533.4|7536.1|7533.3|7536.6|7533.8|7535.7|7532.9|17
1625132040000|2021-07-01 09:34:00|7536.2|7533.4|7536.6|7533.8|7536.6|7533.8|7535.7|7532.9|10
1625132050000|2021-07-01 09:34:10|7536.1|7533.3|7536.6|7533.8|7536.6|7533.8|7535.7|7532.9|23
1625132060000|2021-07-01 09:34:20|||||||||2
1625132070000|2021-07-01 09:34:30|7536.2|7533.4|7535.7|7532.9|7536.2|7533.4|7535.7|7532.9|3
1625132080000|2021-07-01 09:34:40|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|13
1625132090000|2021-07-01 09:34:50|7536.7|7533.9|7537.6|7534.8|7537.6|7534.8|7536.7|7533.9|2
1625132100000|2021-07-01 09:35:00|7538.1|7535.3|7537.7|7534.9|7538.6|7535.8|7537.7|7534.9|9
1625132110000|2021-07-01 09:35:10|7537.6|7534.8|7538.1|7535.3|7538.1|7535.3|7537.6|7534.8|17
1625132120000|2021-07-01 09:35:20|7537.7|7534.9|7538.6|7535.8|7538.6|7535.8|7537.7|7534.9|5
1625132130000|2021-07-01 09:35:30|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7
1625132140000|2021-07-01 09:35:40|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|4
1625132150000|2021-07-01 09:35:50|7539.6|7536.8|7538.6|7535.8|7539.6|7536.8|7538.6|7535.8|24
1625132170000|2021-07-01 09:36:10|7538.7|7535.9|7537.7|7534.9|7539.6|7536.8|7537.7|7534.9|49
1625132180000|2021-07-01 09:36:20|7536.7|7533.9|7536.7|7533.9|7537.1|7534.3|7536.7|7533.9|49
1625132190000|2021-07-01 09:36:30|7537.6|7534.8|7538.6|7535.8|7538.6|7535.8|7537.6|7534.8|2
1625132200000|2021-07-01 09:36:40|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|7538.6|7535.8|6
1625132210000|2021-07-01 09:36:50|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|0
1625132220000|2021-07-01 09:37:00|7538.5|7535.7|7536.2|7533.4|7538.5|7535.7|7535.7|7532.9|24
1625132230000|2021-07-01 09:37:10|7536.6|7533.8|7536.7|7533.9|7537.1|7534.3|7536.6|7533.8|65
1625132240000|2021-07-01 09:37:20|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|4
1625132250000|2021-07-01 09:37:30|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|12
1625132260000|2021-07-01 09:37:40|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|63
1625132270000|2021-07-01 09:37:50|7538.7|7535.9|7538.7|7535.9|7539.1|7536.3|7538.6|7535.8|171
1625132280000|2021-07-01 09:38:00|7538.6|7535.8|7536.7|7533.9|7538.6|7535.8|7536.7|7533.9|25
1625132290000|2021-07-01 09:38:10|7536.2|7533.4|7536.1|7533.3|7536.2|7533.4|7535.7|7532.9|26
1625132300000|2021-07-01 09:38:20|7536.6|7533.8|7534.7|7531.9|7536.6|7533.8|7534.7|7531.9|48
1625132310000|2021-07-01 09:38:30|7535.1|7532.3|7534.7|7531.9|7535.1|7532.3|7534.7|7531.9|12
1625132320000|2021-07-01 09:38:40|7535.1|7532.3|7535.7|7532.9|7535.7|7532.9|7535.1|7532.3|17
1625132330000|2021-07-01 09:38:50|7535.6|7532.8|7534.6|7531.8|7535.6|7532.8|7534.1|7531.3|20
1625132340000|2021-07-01 09:39:00|7534.2|7531.4|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|25
1625132350000|2021-07-01 09:39:10|7534.7|7531.9|7534.6|7531.8|7534.7|7531.9|7534.6|7531.8|9
1625132360000|2021-07-01 09:39:20|7534.2|7531.4|7533.7|7530.9|7534.2|7531.4|7533.7|7530.9|10
1625132370000|2021-07-01 09:39:30|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|19
1625132380000|2021-07-01 09:39:40|7534.2|7531.4|7534.1|7531.3|7534.2|7531.4|7533.7|7530.9|5
1625132390000|2021-07-01 09:39:50|7533.7|7530.9|7533.2|7530.4|7533.7|7530.9|7532.7|7529.9|13
1625132400000|2021-07-01 09:40:00|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7532.7|7529.9|13
1625132410000|2021-07-01 09:40:10|7533.7|7530.9|7531.7|7528.9|7533.7|7530.9|7531.7|7528.9|19
1625132420000|2021-07-01 09:40:20|7531.6|7528.8|7530.7|7527.9|7531.6|7528.8|7530.6|7527.8|22
1625132430000|2021-07-01 09:40:30|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|27
1625132440000|2021-07-01 09:40:40|7530.6|7527.8|7530.7|7527.9|7531.1|7528.3|7528.6|7525.8|392
1625132450000|2021-07-01 09:40:50|7531.2|7528.4|7531.7|7528.9|7531.7|7528.9|7531.2|7528.4|4
1625132460000|2021-07-01 09:41:00|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7530.7|7527.9|9
1625132470000|2021-07-01 09:41:10|7531.7|7528.9|7531.6|7528.8|7531.7|7528.9|7531.6|7528.8|2
1625132480000|2021-07-01 09:41:20|7531.7|7528.9|7532.6|7529.8|7532.6|7529.8|7531.7|7528.9|18
1625132490000|2021-07-01 09:41:30|7532.7|7529.9|7533.6|7530.8|7533.6|7530.8|7532.7|7529.9|7
1625132500000|2021-07-01 09:41:40|7532.7|7529.9|7532.1|7529.3|7533.6|7530.8|7532.1|7529.3|23
1625132510000|2021-07-01 09:41:50|7531.2|7528.4|7529.7|7526.9|7531.2|7528.4|7529.6|7526.8|523
1625132520000|2021-07-01 09:42:00|7529.6|7526.8|7530.6|7527.8|7531.6|7528.8|7529.6|7526.8|221
1625132530000|2021-07-01 09:42:10|7530.1|7527.3|7530.6|7527.8|7530.6|7527.8|7530.1|7527.3|3
1625132540000|2021-07-01 09:42:20|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|6
1625132550000|2021-07-01 09:42:30|7530.6|7527.8|7530.1|7527.3|7530.6|7527.8|7530.1|7527.3|3
1625132560000|2021-07-01 09:42:40|7529.6|7526.8|7529.7|7526.9|7530.2|7527.4|7529.6|7526.8|5
1625132570000|2021-07-01 09:42:50|7530.6|7527.8|7529.7|7526.9|7530.6|7527.8|7529.7|7526.9|26
1625132580000|2021-07-01 09:43:00|7529.6|7526.8|7530.1|7527.3|7530.6|7527.8|7529.6|7526.8|13
1625132590000|2021-07-01 09:43:10|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|0
1625132610000|2021-07-01 09:43:30|7531.1|7528.3|7531.6|7528.8|7531.6|7528.8|7531.1|7528.3|4
1625132630000|2021-07-01 09:43:50|7531.5|7528.7|7530.6|7527.8|7531.5|7528.7|7530.6|7527.8|13
1625132640000|2021-07-01 09:44:00|7529.6|7526.8|7529.6|7526.8|7530.6|7527.8|7529.6|7526.8|3
1625132650000|2021-07-01 09:44:10|7528.6|7525.8|7529.1|7526.3|7529.1|7526.3|7528.6|7525.8|41
1625132660000|2021-07-01 09:44:20|7528.7|7525.9|7527.6|7524.8|7528.7|7525.9|7527.6|7524.8|11
1625132670000|2021-07-01 09:44:30|7527.7|7524.9|7528.6|7525.8|7528.6|7525.8|7527.7|7524.9|3
1625132680000|2021-07-01 09:44:40|7528.7|7525.9|7528.6|7525.8|7529.1|7526.3|7528.6|7525.8|9
1625132690000|2021-07-01 09:44:50|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7529.1|7526.3|7
1625132700000|2021-07-01 09:45:00|7529.6|7526.8|7528.1|7525.3|7529.6|7526.8|7528.1|7525.3|10
1625132710000|2021-07-01 09:45:10|7528.6|7525.8|7526.6|7523.8|7528.6|7525.8|7526.6|7523.8|43
1625132720000|2021-07-01 09:45:20|7526.7|7523.9|7526.6|7523.8|7527.1|7524.3|7526.6|7523.8|10
1625132730000|2021-07-01 09:45:30|7526.7|7523.9|7528.6|7525.8|7528.6|7525.8|7526.7|7523.9|28
1625132740000|2021-07-01 09:45:40|7527.6|7524.8|7528.1|7525.3|7528.1|7525.3|7527.6|7524.8|23
1625132750000|2021-07-01 09:45:50|7527.6|7524.8|7528.6|7525.8|7528.6|7525.8|7527.6|7524.8|7
1625132760000|2021-07-01 09:46:00|7527.7|7524.9|7527.6|7524.8|7527.7|7524.9|7527.6|7524.8|29
1625132770000|2021-07-01 09:46:10|7527.7|7524.9|7528.6|7525.8|7528.6|7525.8|7527.7|7524.9|21
1625132780000|2021-07-01 09:46:20|7527.7|7524.9|7528.1|7525.3|7528.1|7525.3|7526.6|7523.8|126
1625132790000|2021-07-01 09:46:30|7528.6|7525.8|7529.1|7526.3|7529.1|7526.3|7528.6|7525.8|22
1625132800000|2021-07-01 09:46:40|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7529.1|7526.3|3
1625132810000|2021-07-01 09:46:50|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.1|7526.3|6
1625132820000|2021-07-01 09:47:00|7528.6|7525.8|7528.1|7525.3|7528.6|7525.8|7527.6|7524.8|332
1625132830000|2021-07-01 09:47:10|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|6
1625132840000|2021-07-01 09:47:20|7527.7|7524.9|7528.1|7525.3|7528.6|7525.8|7527.7|7524.9|10
1625132850000|2021-07-01 09:47:30|7527.6|7524.8|7527.6|7524.8|7528.1|7525.3|7527.6|7524.8|15
1625132860000|2021-07-01 09:47:40|7528.6|7525.8|7528.6|7525.8|7529.1|7526.3|7528.1|7525.3|4
1625132870000|2021-07-01 09:47:50|7528.1|7525.3|7530.1|7527.3|7530.1|7527.3|7528.1|7525.3|24
1625132880000|2021-07-01 09:48:00|7529.6|7526.8|7530.1|7527.3|7530.1|7527.3|7529.6|7526.8|7
1625132890000|2021-07-01 09:48:10|7529.6|7526.8|7528.1|7525.3|7529.6|7526.8|7527.6|7524.8|231
1625132900000|2021-07-01 09:48:20|7528.6|7525.8|7527.1|7524.3|7528.6|7525.8|7526.7|7523.9|43
1625132910000|2021-07-01 09:48:30|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7
1625132920000|2021-07-01 09:48:40|7526.7|7523.9|7526.6|7523.8|7526.7|7523.9|7525.7|7522.9|70
1625132930000|2021-07-01 09:48:50|7527.1|7524.3|7525.6|7522.8|7527.1|7524.3|7525.2|7522.4|35
1625132940000|2021-07-01 09:49:00|7525.2|7522.4|7524.2|7521.4|7525.2|7522.4|7523.7|7520.9|76
1625132950000|2021-07-01 09:49:10|7523.7|7520.9|7522.2|7519.4|7523.7|7520.9|7521.7|7518.9|75
1625132960000|2021-07-01 09:49:20|7522.7|7519.9|7521.8|7519|7522.7|7519.9|7520.7|7517.9|54
1625132970000|2021-07-01 09:49:30|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|7520.7|7517.9|12
1625132980000|2021-07-01 09:49:40|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|11
1625132990000|2021-07-01 09:49:50|7521.7|7518.9|7521.7|7518.9|7522.2|7519.4|7521.7|7518.9|8
1625133000000|2021-07-01 09:50:00|7521.6|7518.8|7525.6|7522.8|7525.6|7522.8|7521.6|7518.8|247
1625133010000|2021-07-01 09:50:10|7525.7|7522.9|7524.7|7521.9|7525.7|7522.9|7524.7|7521.9|2
1625133020000|2021-07-01 09:50:20|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7524.7|7521.9|2
1625133030000|2021-07-01 09:50:30|7524.7|7521.9|7525.7|7522.9|7526.6|7523.8|7524.6|7521.8|68
1625133040000|2021-07-01 09:50:40|7526.2|7523.4|7525.7|7522.9|7526.7|7523.9|7525.7|7522.9|22
1625133050000|2021-07-01 09:50:50|7525.2|7522.4|7525.7|7522.9|7525.7|7522.9|7524.7|7521.9|35
1625133060000|2021-07-01 09:51:00|7525.6|7522.8|7525.7|7522.9|7525.7|7522.9|7525.2|7522.4|29
1625133070000|2021-07-01 09:51:10|7524.8|7522|7524.7|7521.9|7524.8|7522|7524.7|7521.9|37
1625133080000|2021-07-01 09:51:20|7525.7|7522.9|7526.6|7523.8|7526.6|7523.8|7525.7|7522.9|13
1625133090000|2021-07-01 09:51:30|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|7
1625133100000|2021-07-01 09:51:40|7526.3|7523.5|7526.7|7523.9|7526.7|7523.9|7525.7|7522.9|16
1625133110000|2021-07-01 09:51:50|7526.2|7523.4|7526.2|7523.4|7526.7|7523.9|7525.7|7522.9|8
1625133120000|2021-07-01 09:52:00|7526.6|7523.8|7526.7|7523.9|7526.7|7523.9|7526.6|7523.8|7
1625133130000|2021-07-01 09:52:10|7527.2|7524.4|7527.7|7524.9|7527.7|7524.9|7526.7|7523.9|29
1625133140000|2021-07-01 09:52:20|7527.2|7524.4|7526.7|7523.9|7527.2|7524.4|7526.7|7523.9|30
1625133150000|2021-07-01 09:52:30|7527.6|7524.8|7527.7|7524.9|7527.7|7524.9|7527.2|7524.4|10
1625133160000|2021-07-01 09:52:40|7527.2|7524.4|7526.7|7523.9|7527.2|7524.4|7526.7|7523.9|22
1625133170000|2021-07-01 09:52:50|7527.7|7524.9|7527.6|7524.8|7527.7|7524.9|7527.6|7524.8|29
1625133180000|2021-07-01 09:53:00|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|9
1625133190000|2021-07-01 09:53:10|7526.7|7523.9|7526.2|7523.4|7526.7|7523.9|7526.2|7523.4|26
1625133200000|2021-07-01 09:53:20|7525.7|7522.9|7524.7|7521.9|7525.7|7522.9|7524.7|7521.9|77
1625133210000|2021-07-01 09:53:30|||||||||8
1625133220000|2021-07-01 09:53:40|7525.2|7522.4|7525.7|7522.9|7525.7|7522.9|7525.2|7522.4|11
1625133230000|2021-07-01 09:53:50|||||||||12
1625133240000|2021-07-01 09:54:00|7525.2|7522.4|7524.7|7521.9|7525.2|7522.4|7524.7|7521.9|76
1625133250000|2021-07-01 09:54:10|7525.6|7522.8|7525.2|7522.4|7525.6|7522.8|7525.2|7522.4|41
1625133260000|2021-07-01 09:54:20|7525.6|7522.8|7525.7|7522.9|7525.7|7522.9|7525.6|7522.8|11
1625133270000|2021-07-01 09:54:30|7526.1|7523.3|7525.6|7522.8|7526.1|7523.3|7525.2|7522.4|30
1625133280000|2021-07-01 09:54:40|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|9
1625133300000|2021-07-01 09:55:00|7526.2|7523.4|7525.6|7522.8|7526.2|7523.4|7525.6|7522.8|21
1625133310000|2021-07-01 09:55:10|7525.7|7522.9|7526.7|7523.9|7526.7|7523.9|7525.7|7522.9|11
1625133320000|2021-07-01 09:55:20|7526.2|7523.4|7526.7|7523.9|7526.7|7523.9|7526.2|7523.4|1
1625133330000|2021-07-01 09:55:30|7527.1|7524.3|7525.7|7522.9|7527.1|7524.3|7525.7|7522.9|28
1625133340000|2021-07-01 09:55:40|7526.1|7523.3|7526.7|7523.9|7526.7|7523.9|7525.7|7522.9|3
1625133350000|2021-07-01 09:55:50|||||||||1
1625133360000|2021-07-01 09:56:00|||||||||3
1625133370000|2021-07-01 09:56:10|7525.8|7523|7525.6|7522.8|7526.2|7523.4|7525.6|7522.8|22
1625133390000|2021-07-01 09:56:30|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|4
1625133400000|2021-07-01 09:56:40|7526.2|7523.4|7526.6|7523.8|7526.7|7523.9|7526.2|7523.4|13
1625133410000|2021-07-01 09:56:50|||||||||1
1625133420000|2021-07-01 09:57:00|7526.7|7523.9|7525.7|7522.9|7526.7|7523.9|7525.7|7522.9|9
1625133430000|2021-07-01 09:57:10|||||||||15
1625133440000|2021-07-01 09:57:20|7526.7|7523.9|7526.7|7523.9|7527.1|7524.3|7526.7|7523.9|34
1625133450000|2021-07-01 09:57:30|7527.6|7524.8|7528.2|7525.4|7528.6|7525.8|7527.6|7524.8|21
1625133460000|2021-07-01 09:57:40|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7527.7|7524.9|5
1625133470000|2021-07-01 09:57:50|7528.7|7525.9|7530.1|7527.3|7530.6|7527.8|7528.7|7525.9|32
1625133480000|2021-07-01 09:58:00|7529.7|7526.9|7529.1|7526.3|7529.7|7526.9|7529.1|7526.3|6
1625133490000|2021-07-01 09:58:10|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7529.1|7526.3|0
1625133500000|2021-07-01 09:58:20|7528.7|7525.9|7531.6|7528.8|7532.6|7529.8|7528.7|7525.9|259
1625133510000|2021-07-01 09:58:30|7531.5|7528.7|7531.6|7528.8|7531.6|7528.8|7530.1|7527.3|48
1625133520000|2021-07-01 09:58:40|7531.1|7528.3|7530.6|7527.8|7531.6|7528.8|7530.6|7527.8|5
1625133530000|2021-07-01 09:58:50|||||||||3
1625133540000|2021-07-01 09:59:00|7529.6|7526.8|7530.5|7527.7|7530.5|7527.7|7529.1|7526.3|34
1625133550000|2021-07-01 09:59:10|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.5|7527.7|8
1625133560000|2021-07-01 09:59:20|7531.6|7528.8|7531.1|7528.3|7531.6|7528.8|7531.1|7528.3|4
1625133570000|2021-07-01 09:59:30|7531.6|7528.8|7531.1|7528.3|7531.6|7528.8|7530.6|7527.8|1
1625133580000|2021-07-01 09:59:40|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|10
1625133590000|2021-07-01 09:59:50|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|8
1625133600000|2021-07-01 10:00:00|7530.6|7527.8|7527.6|7524.8|7530.6|7527.8|7527.6|7524.8|84
1625133610000|2021-07-01 10:00:10|7527.1|7524.3|7527.6|7524.8|7528.6|7525.8|7527.1|7524.3|22
1625133620000|2021-07-01 10:00:20|7528.1|7525.3|7527.6|7524.8|7528.1|7525.3|7527.6|7524.8|1
1625133630000|2021-07-01 10:00:30|7527.7|7524.9|7526.6|7523.8|7528.1|7525.3|7526.6|7523.8|13
1625133640000|2021-07-01 10:00:40|7527.1|7524.3|7528.1|7525.3|7528.1|7525.3|7527.1|7524.3|4
1625133650000|2021-07-01 10:00:50|7527.6|7524.8|7527.6|7524.8|7528.1|7525.3|7527.6|7524.8|10
1625133660000|2021-07-01 10:01:00|7526.6|7523.8|7527.1|7524.3|7527.6|7524.8|7526.6|7523.8|17
1625133670000|2021-07-01 10:01:10|7526.6|7523.8|7527|7524.2|7527.1|7524.3|7526.2|7523.4|19
1625133680000|2021-07-01 10:01:20|7526.6|7523.8|7526.6|7523.8|7527.6|7524.8|7526.6|7523.8|12
1625133690000|2021-07-01 10:01:30|7526.1|7523.3|7524.6|7521.8|7526.1|7523.3|7524.6|7521.8|32
1625133700000|2021-07-01 10:01:40|7525.1|7522.3|7526.6|7523.8|7526.6|7523.8|7525.1|7522.3|35
1625133710000|2021-07-01 10:01:50|7527.1|7524.3|7527.6|7524.8|7527.6|7524.8|7527.1|7524.3|36
1625133720000|2021-07-01 10:02:00|7527.1|7524.3|7526.6|7523.8|7527.1|7524.3|7526.6|7523.8|9
1625133730000|2021-07-01 10:02:10|7527.1|7524.3|7526.6|7523.8|7527.1|7524.3|7526.6|7523.8|0
1625133750000|2021-07-01 10:02:30|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|3
1625133760000|2021-07-01 10:02:40|7527.1|7524.3|7526.6|7523.8|7527.1|7524.3|7526.6|7523.8|2
1625133780000|2021-07-01 10:03:00|7526.1|7523.3|7524.6|7521.8|7526.6|7523.8|7524.6|7521.8|43
1625133790000|2021-07-01 10:03:10|||||||||7
1625133800000|2021-07-01 10:03:20|7525.1|7522.3|7524.6|7521.8|7525.1|7522.3|7524.6|7521.8|3
1625133810000|2021-07-01 10:03:30|||||||||1
1625133820000|2021-07-01 10:03:40|||||||||15
1625133830000|2021-07-01 10:03:50|||||||||11
1625133840000|2021-07-01 10:04:00|||||||||2
1625133860000|2021-07-01 10:04:20|7524.5|7521.7|7523.6|7520.8|7524.5|7521.7|7523.6|7520.8|9
1625133870000|2021-07-01 10:04:30|||||||||4
1625133880000|2021-07-01 10:04:40|7524.6|7521.8|7525.1|7522.3|7525.6|7522.8|7524.6|7521.8|5
1625133890000|2021-07-01 10:04:50|7525.6|7522.8|7525.1|7522.3|7525.6|7522.8|7525.1|7522.3|4
1625133900000|2021-07-01 10:05:00|7525.6|7522.8|7524.6|7521.8|7525.6|7522.8|7524.6|7521.8|18
1625133910000|2021-07-01 10:05:10|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|5
1625133930000|2021-07-01 10:05:30|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7524.6|7521.8|7
1625133940000|2021-07-01 10:05:40|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|2
1625133950000|2021-07-01 10:05:50|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|16
1625133960000|2021-07-01 10:06:00|7528.5|7525.7|7527.6|7524.8|7528.5|7525.7|7527.6|7524.8|9
1625133990000|2021-07-01 10:06:30|||||||||2
1625134000000|2021-07-01 10:06:40|7527.1|7524.3|7526.6|7523.8|7527.1|7524.3|7526.6|7523.8|11
1625134010000|2021-07-01 10:06:50|7527.5|7524.7|7528.6|7525.8|7528.6|7525.8|7527.5|7524.7|14
1625134020000|2021-07-01 10:07:00|7528.1|7525.3|7527.6|7524.8|7528.1|7525.3|7527.6|7524.8|3
1625134030000|2021-07-01 10:07:10|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7528.1|7525.3|3
1625134040000|2021-07-01 10:07:20|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.1|7527.3|52
1625134050000|2021-07-01 10:07:30|7530.1|7527.3|7528.6|7525.8|7530.1|7527.3|7528.6|7525.8|6
1625134060000|2021-07-01 10:07:40|||||||||115
1625134070000|2021-07-01 10:07:50|7529.1|7526.3|7530.6|7527.8|7530.6|7527.8|7529.1|7526.3|15
1625134080000|2021-07-01 10:08:00|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.1|7528.3|4
1625134090000|2021-07-01 10:08:10|7532.1|7529.3|7531.6|7528.8|7532.1|7529.3|7531.6|7528.8|6
1625134100000|2021-07-01 10:08:20|7532.6|7529.8|7532.1|7529.3|7533.1|7530.3|7531.6|7528.8|115
1625134110000|2021-07-01 10:08:30|7532.5|7529.7|7532.6|7529.8|7532.6|7529.8|7532.5|7529.7|2
1625134120000|2021-07-01 10:08:40|7533.1|7530.3|7533.6|7530.8|7533.6|7530.8|7533.1|7530.3|7
1625134130000|2021-07-01 10:08:50|||||||||3
1625134140000|2021-07-01 10:09:00|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|10
1625134150000|2021-07-01 10:09:10|7532.6|7529.8|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|7
1625134160000|2021-07-01 10:09:20|7534.5|7531.7|7534.6|7531.8|7534.6|7531.8|7534.5|7531.7|5
1625134170000|2021-07-01 10:09:30|7535.5|7532.7|7537.1|7534.3|7537.6|7534.8|7534.6|7531.8|36
1625134180000|2021-07-01 10:09:40|7538.6|7535.8|7538.6|7535.8|7539.6|7536.8|7536.6|7533.8|124
1625134190000|2021-07-01 10:09:50|7539.6|7536.8|7540.6|7537.8|7540.6|7537.8|7539.6|7536.8|54
1625134200000|2021-07-01 10:10:00|7541.1|7538.3|7540.6|7537.8|7541.6|7538.8|7540.6|7537.8|18
1625134210000|2021-07-01 10:10:10|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|2
1625134240000|2021-07-01 10:10:40|7541.5|7538.7|7541.1|7538.3|7541.5|7538.7|7541.1|7538.3|12
1625134250000|2021-07-01 10:10:50|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|0
1625134260000|2021-07-01 10:11:00|7539.6|7536.8|7537.1|7534.3|7539.6|7536.8|7536.6|7533.8|52
1625134270000|2021-07-01 10:11:10|7537.5|7534.7|7537.5|7534.7|7538|7535.2|7536.6|7533.8|24
1625134280000|2021-07-01 10:11:20|7537.1|7534.3|7536.6|7533.8|7537.5|7534.7|7536.1|7533.3|20
1625134290000|2021-07-01 10:11:30|7536.5|7533.7|7538.5|7535.7|7538.6|7535.8|7536.5|7533.7|12
1625134300000|2021-07-01 10:11:40|7538.6|7535.8|7539.6|7536.8|7540.5|7537.7|7538.6|7535.8|4
1625134310000|2021-07-01 10:11:50|7539.5|7536.7|7539.6|7536.8|7540|7537.2|7539|7536.2|24
1625134320000|2021-07-01 10:12:00|7539.5|7536.7|7541.5|7538.7|7542|7539.2|7539.5|7536.7|47
1625134330000|2021-07-01 10:12:10|7542|7539.2|7541.5|7538.7|7542|7539.2|7541.5|7538.7|4
1625134340000|2021-07-01 10:12:20|7542|7539.2|7539.5|7536.7|7542|7539.2|7539.5|7536.7|57
1625134350000|2021-07-01 10:12:30|7540|7537.2|7541|7538.2|7541.5|7538.7|7539.5|7536.7|26
1625134360000|2021-07-01 10:12:40|7540.6|7537.8|7542.5|7539.7|7543.5|7540.7|7540.5|7537.7|19
1625134370000|2021-07-01 10:12:50|7541.6|7538.8|7541|7538.2|7541.6|7538.8|7541|7538.2|67
1625134380000|2021-07-01 10:13:00|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|0
1625134390000|2021-07-01 10:13:10|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.1|7537.3|1
1625134400000|2021-07-01 10:13:20|7540.6|7537.8|7540.6|7537.8|7541|7538.2|7540.6|7537.8|8
1625134410000|2021-07-01 10:13:30|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|18
1625134420000|2021-07-01 10:13:40|7541|7538.2|7542|7539.2|7542|7539.2|7541|7538.2|8
1625134430000|2021-07-01 10:13:50|7541.6|7538.8|7541.5|7538.7|7541.6|7538.8|7541.1|7538.3|2
1625134440000|2021-07-01 10:14:00|||||||||1
1625134450000|2021-07-01 10:14:10|7542|7539.2|7542.1|7539.3|7542.6|7539.8|7541.6|7538.8|13
1625134460000|2021-07-01 10:14:20|7542.5|7539.7|7542|7539.2|7542.5|7539.7|7541.6|7538.8|1
1625134470000|2021-07-01 10:14:30|7541.6|7538.8|7541.6|7538.8|7542.5|7539.7|7541.6|7538.8|1
1625134490000|2021-07-01 10:14:50|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|6
1625134500000|2021-07-01 10:15:00|7541.6|7538.8|7541.6|7538.8|7542|7539.2|7541.6|7538.8|5
1625134510000|2021-07-01 10:15:10|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|5
1625134520000|2021-07-01 10:15:20|7542|7539.2|7541.5|7538.7|7542|7539.2|7541.5|7538.7|5
1625134530000|2021-07-01 10:15:30|||||||||14
1625134540000|2021-07-01 10:15:40|7541.6|7538.8|7542|7539.2|7542|7539.2|7541.6|7538.8|4
1625134550000|2021-07-01 10:15:50|7542.5|7539.7|7542.5|7539.7|7543|7540.2|7542.5|7539.7|42
1625134560000|2021-07-01 10:16:00|7543|7540.2|7542.5|7539.7|7543.5|7540.7|7542.5|7539.7|10
1625134570000|2021-07-01 10:16:10|7543|7540.2|7542.5|7539.7|7543.5|7540.7|7542.5|7539.7|3
1625134580000|2021-07-01 10:16:20|7543|7540.2|7543|7540.2|7543|7540.2|7542.5|7539.7|9
1625134600000|2021-07-01 10:16:40|7541.5|7538.7|7542.5|7539.7|7542.5|7539.7|7541.5|7538.7|233
1625134610000|2021-07-01 10:16:50|||||||||1
1625134620000|2021-07-01 10:17:00|||||||||1
1625134640000|2021-07-01 10:17:20|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|8
1625134650000|2021-07-01 10:17:30|7542.5|7539.7|7542.5|7539.7|7542.5|7539.7|7542.5|7539.7|5
1625134660000|2021-07-01 10:17:40|7541.5|7538.7|7541.5|7538.7|7542|7539.2|7541.5|7538.7|11
1625134670000|2021-07-01 10:17:50|7542|7539.2|7542.5|7539.7|7542.5|7539.7|7542|7539.2|0
1625134680000|2021-07-01 10:18:00|||||||||3
1625134690000|2021-07-01 10:18:10|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|6
1625134700000|2021-07-01 10:18:20|7541.5|7538.7|7542.5|7539.7|7542.5|7539.7|7541.5|7538.7|6
1625134720000|2021-07-01 10:18:40|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|15
1625134730000|2021-07-01 10:18:50|7539.6|7536.8|7541.5|7538.7|7541.5|7538.7|7539.5|7536.7|22
1625134740000|2021-07-01 10:19:00|7541|7538.2|7541|7538.2|7541|7538.2|7541|7538.2|3
1625134750000|2021-07-01 10:19:10|7539.6|7536.8|7540.5|7537.7|7540.5|7537.7|7539.6|7536.8|28
1625134760000|2021-07-01 10:19:20|7539.5|7536.7|7540|7537.2|7540|7537.2|7539.5|7536.7|4
1625134780000|2021-07-01 10:19:40|7539.5|7536.7|7539.5|7536.7|7540|7537.2|7539.5|7536.7|3
1625134790000|2021-07-01 10:19:50|7540|7537.2|7540.5|7537.7|7540.5|7537.7|7539.5|7536.7|21
1625134800000|2021-07-01 10:20:00|7541|7538.2|7542.5|7539.7|7542.5|7539.7|7540.6|7537.8|8
1625134810000|2021-07-01 10:20:10|7542.4|7539.6|7541.5|7538.7|7542.4|7539.6|7541.5|7538.7|1
1625134820000|2021-07-01 10:20:20|7542|7539.2|7540|7537.2|7542.1|7539.2|7539.6|7536.8|51
1625134830000|2021-07-01 10:20:30|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|0
1625134840000|2021-07-01 10:20:40|7540|7537.2|7540|7537.2|7540|7537.2|7540|7537.2|0
1625134850000|2021-07-01 10:20:50|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|1
1625134860000|2021-07-01 10:21:00|7538.1|7535.3|7538.5|7535.7|7538.5|7535.7|7537.6|7534.8|31
1625134870000|2021-07-01 10:21:10|7537.6|7534.8|7537|7534.2|7537.6|7534.8|7537|7534.2|3
1625134880000|2021-07-01 10:21:20|7536.6|7533.8|7536.5|7533.7|7537|7534.2|7536.5|7533.7|1
1625134890000|2021-07-01 10:21:30|7537|7534.2|7535|7532.2|7537|7534.2|7535|7532.2|59
1625134900000|2021-07-01 10:21:40|7535.6|7532.8|7537|7534.2|7537|7534.2|7535.6|7532.8|2
1625134910000|2021-07-01 10:21:50|7536.6|7533.8|7536.5|7533.7|7537|7534.2|7536.5|7533.7|7
1625134920000|2021-07-01 10:22:00|||||||||32
1625134930000|2021-07-01 10:22:10|7536|7533.2|7535.6|7532.8|7536.5|7533.7|7535.6|7532.8|14
1625134940000|2021-07-01 10:22:20|7535.5|7532.7|7536.6|7533.8|7537.5|7534.7|7535.5|7532.7|12
1625134950000|2021-07-01 10:22:30|7537|7534.2|7540|7537.2|7540.5|7537.7|7537|7534.1|284
1625134960000|2021-07-01 10:22:40|7540.5|7537.7|7541|7538.2|7541|7538.2|7540|7537.2|4
1625134970000|2021-07-01 10:22:50|7540.6|7537.8|7539|7536.2|7540.6|7537.8|7539|7536.2|52
1625134980000|2021-07-01 10:23:00|7539.5|7536.7|7539.5|7536.7|7540|7537.2|7539|7536.2|29
1625134990000|2021-07-01 10:23:10|7539|7536.2|7539.5|7536.7|7539.5|7536.7|7539|7536.2|3
1625135000000|2021-07-01 10:23:20|7540|7537.2|7539.5|7536.7|7540|7537.2|7539.5|7536.7|34
1625135040000|2021-07-01 10:24:00|7540|7537.2|7540.5|7537.7|7540.5|7537.7|7540|7537.2|22
1625135050000|2021-07-01 10:24:10|7541|7538.2|7540.5|7537.7|7541.4|7538.6|7540.5|7537.7|4
1625135060000|2021-07-01 10:24:20|7541.5|7538.7|7541.5|7538.7|7542.5|7539.7|7541.5|7538.7|3
1625135070000|2021-07-01 10:24:30|7541|7538.2|7540.6|7537.8|7541.5|7538.7|7540.6|7537.8|5
1625135080000|2021-07-01 10:24:40|7541|7538.2|7541.5|7538.7|7541.5|7538.7|7541|7538.2|2
1625135090000|2021-07-01 10:24:50|7541.4|7538.6|7542.5|7539.7|7542.5|7539.7|7540.5|7537.7|24
1625135100000|2021-07-01 10:25:00|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|95
1625135120000|2021-07-01 10:25:20|7542.6|7539.8|7542.5|7539.7|7543|7540.2|7542|7539.2|49
1625135130000|2021-07-01 10:25:30|7542|7539.2|7542.5|7539.7|7542.5|7539.7|7541.6|7538.8|26
1625135150000|2021-07-01 10:25:50|7542|7539.2|7543.5|7540.7|7543.5|7540.7|7542|7539.2|11
1625135160000|2021-07-01 10:26:00|7542.6|7539.8|7536.5|7533.7|7542.6|7539.8|7513.6|7508.7|2557
1625135170000|2021-07-01 10:26:10|7537|7534.2|7534.1|7531.3|7539.5|7536.7|7533.1|7530.3|221
1625135180000|2021-07-01 10:26:20|7533.6|7530.8|7540.1|7537.3|7547|7544.2|7529.6|7526.8|932
1625135190000|2021-07-01 10:26:30|7540|7537.2|7540.1|7537.3|7544.1|7541.2|7539|7536.2|118
1625135200000|2021-07-01 10:26:40|7539.6|7536.8|7540.5|7537.7|7541.5|7538.7|7539.5|7536.7|25
1625135210000|2021-07-01 10:26:50|7540.1|7537.3|7543|7540.2|7543|7540.2|7540|7537.2|22
1625135220000|2021-07-01 10:27:00|7543.4|7540.6|7539.6|7536.8|7543.5|7540.7|7539.6|7536.8|84
1625135230000|2021-07-01 10:27:10|7540.5|7537.7|7540|7537.2|7541|7538.2|7539.6|7536.8|41
1625135240000|2021-07-01 10:27:20|7539.9|7537.1|7539.6|7536.8|7539.9|7537.1|7538.5|7535.7|44
1625135250000|2021-07-01 10:27:30|7540|7537.2|7568.9|7566.1|7569|7566.1|7536.5|7533.7|1549
1625135260000|2021-07-01 10:27:40|7568.4|7565.6|7567.9|7565.1|7572.5|7569.7|7559.8|7557|743
1625135270000|2021-07-01 10:27:50|7567.4|7564.6|7577.9|7575.1|7578.8|7576|7565|7562.2|739
1625135280000|2021-07-01 10:28:00|7578.3|7575.5|7578.3|7575.5|7582.4|7579.6|7574.3|7571.5|915
1625135290000|2021-07-01 10:28:10|7578.4|7575.6|7578.8|7576|7578.9|7576|7575.9|7573.1|197
1625135300000|2021-07-01 10:28:20|7577.9|7575.1|7573.3|7570.5|7577.9|7575.1|7572.3|7569.5|247
1625135310000|2021-07-01 10:28:30|7572.9|7570.1|7573.8|7571|7576.3|7573.5|7568.4|7565.6|876
1625135320000|2021-07-01 10:28:40|7574.7|7571.9|7574.3|7571.5|7574.7|7571.9|7571.8|7568.9|164
1625135330000|2021-07-01 10:28:50|7573.7|7570.9|7571.3|7568.5|7573.8|7571|7569.8|7567|77
1625135340000|2021-07-01 10:29:00|7571.7|7568.9|7572.3|7569.5|7573.3|7570.5|7571.3|7568.5|46
1625135350000|2021-07-01 10:29:10|7572.7|7569.9|7570.3|7567.5|7573.3|7570|7568.3|7563.3|222
1625135360000|2021-07-01 10:29:20|7569.8|7567|7568.3|7565.5|7570.3|7567.5|7566.3|7563.5|548
1625135370000|2021-07-01 10:29:30|7567.8|7565|7563.8|7561|7568.3|7565.5|7562.9|7560.1|139
1625135380000|2021-07-01 10:29:40|7564.3|7561.5|7567.3|7564.5|7567.8|7565|7564.3|7561.5|105
1625135390000|2021-07-01 10:29:50|7566.8|7564|7566.8|7564|7567.3|7564.5|7566.3|7563.5|34
1625135400000|2021-07-01 10:30:00|7567.3|7564.5|7577.2|7574.4|7577.7|7574.9|7566.3|7563.5|601
1625135410000|2021-07-01 10:30:10|7576.7|7573.9|7581.2|7578.4|7581.2|7578.4|7576.7|7573.9|313
1625135420000|2021-07-01 10:30:20|7581.7|7578.9|7585.2|7582.4|7585.7|7582.9|7581.7|7578.9|226
1625135430000|2021-07-01 10:30:30|7584.7|7581.9|7584.7|7581.9|7585.2|7582.4|7582.2|7579.4|189
1625135440000|2021-07-01 10:30:40|7584.2|7581.4|7579.2|7576.4|7586.1|7583.3|7579.2|7576.4|181
1625135450000|2021-07-01 10:30:50|7578.7|7575.9|7581.2|7578.4|7582.2|7579.4|7577.8|7575|174
1625135460000|2021-07-01 10:31:00|7581.6|7578.8|7584.2|7581.4|7585.1|7582.3|7581.6|7578.8|165
1625135470000|2021-07-01 10:31:10|7584.1|7581.3|7578.2|7575.4|7584.2|7581.4|7577.7|7574.9|89
1625135480000|2021-07-01 10:31:20|7577.7|7574.9|7576.6|7573.8|7578.2|7575.4|7575.3|7572.5|116
1625135490000|2021-07-01 10:31:30|7576.7|7573.9|7575.2|7572.4|7578.6|7575.8|7575.2|7572.4|85
1625135500000|2021-07-01 10:31:40|7576.1|7573.3|7577.2|7574.4|7578.2|7575.4|7575.2|7572.4|159
1625135510000|2021-07-01 10:31:50|7578.2|7575.4|7579.3|7576.5|7580.2|7577.4|7576.2|7573.4|129
1625135520000|2021-07-01 10:32:00|7579.2|7576.4|7580.2|7577.4|7581.2|7578.4|7578.2|7575.4|138
1625135530000|2021-07-01 10:32:10|7579.7|7576.9|7580.7|7577.9|7582.7|7579.9|7578.7|7575.9|66
1625135540000|2021-07-01 10:32:20|7580.2|7577.4|7586.7|7583.9|7586.7|7583.9|7579.2|7576.4|83
1625135550000|2021-07-01 10:32:30|7586.1|7583.3|7581.6|7578.8|7586.1|7583.3|7581.2|7578.4|132
1625135560000|2021-07-01 10:32:40|7581.7|7578.9|7583.2|7580.4|7585.2|7582.4|7581.7|7578.9|322
1625135570000|2021-07-01 10:32:50|7582.7|7579.9|7584.3|7581.5|7584.7|7581.9|7582.7|7579.9|91
1625135580000|2021-07-01 10:33:00|7584.7|7581.9|7587.2|7584.4|7587.2|7584.4|7584.3|7581.5|23
1625135590000|2021-07-01 10:33:10|7587.1|7584.3|7585.2|7582.4|7587.2|7584.4|7585.2|7582.4|40
1625135600000|2021-07-01 10:33:20|7585.7|7582.9|7584.2|7581.4|7587.7|7584.9|7579.7|7576.9|393
1625135610000|2021-07-01 10:33:30|7584.6|7581.8|7586.6|7583.8|7588.2|7585.4|7584.2|7581.4|334
1625135620000|2021-07-01 10:33:40|7587.2|7584.4|7591.2|7588.4|7591.6|7588.8|7586.7|7583.9|233
1625135630000|2021-07-01 10:33:50|7591.6|7588.8|7592.1|7589.3|7592.1|7589.3|7589.1|7586.3|330
1625135640000|2021-07-01 10:34:00|7591.2|7588.4|7588.2|7585.4|7591.2|7588.4|7588.2|7585.4|200
1625135650000|2021-07-01 10:34:10|7588.3|7585.5|7590.2|7587.4|7590.7|7587.9|7588.2|7585.4|59
1625135660000|2021-07-01 10:34:20|7590.6|7587.8|7590.2|7587.4|7594.2|7591.4|7589.2|7586.4|826
1625135670000|2021-07-01 10:34:30|7589.8|7587|7593.2|7590.4|7596.1|7593.3|7588.3|7585.5|386
1625135680000|2021-07-01 10:34:40|7594.1|7591.3|7587.2|7584.4|7595.2|7592.4|7587.2|7584.4|205
1625135690000|2021-07-01 10:34:50|7588.7|7585.9|7588.2|7585.4|7590.2|7587.4|7587.2|7584.4|118
1625135700000|2021-07-01 10:35:00|7587.7|7584.9|7585.7|7582.9|7587.7|7584.9|7583.3|7580.5|137
1625135710000|2021-07-01 10:35:10|7585.2|7582.4|7585.7|7582.9|7588.2|7585.4|7585.2|7582.4|115
1625135720000|2021-07-01 10:35:20|7586.2|7583.4|7583.2|7580.4|7586.2|7583.4|7583.2|7580.4|116
1625135730000|2021-07-01 10:35:30|7582.2|7579.4|7582.2|7579.4|7585.1|7582.3|7582.2|7579.4|251
1625135740000|2021-07-01 10:35:40|7582.7|7579.9|7587.2|7584.4|7587.2|7584.4|7582.7|7579.9|72
1625135750000|2021-07-01 10:35:50|7587.7|7584.9|7587.7|7584.9|7588.2|7585.4|7587.2|7584.4|89
1625135760000|2021-07-01 10:36:00|7587.2|7584.4|7589.7|7586.9|7589.7|7586.9|7587.2|7584.4|158
1625135770000|2021-07-01 10:36:10|7589.2|7586.4|7588.2|7585.4|7589.7|7586.9|7588.2|7585.4|48
1625135780000|2021-07-01 10:36:20|7586.4|7583.6|7582.2|7579.4|7587.2|7584.4|7582.2|7579.4|70
1625135790000|2021-07-01 10:36:30|7581.8|7579|7582.8|7580|7583.2|7580.4|7579.3|7576.5|258
1625135800000|2021-07-01 10:36:40|7582.3|7579.5|7585.2|7582.4|7586.2|7583.4|7582.2|7579.4|27
1625135810000|2021-07-01 10:36:50|7584.3|7581.5|7583.7|7580.9|7586.7|7583.9|7583.7|7580.9|61
1625135820000|2021-07-01 10:37:00|7583.2|7580.4|7581.8|7579|7583.7|7580.9|7581.3|7578.5|16
1625135830000|2021-07-01 10:37:10|7582.2|7579.4|7584.7|7581.9|7584.7|7581.9|7582.2|7579.4|7
1625135840000|2021-07-01 10:37:20|7585.2|7582.4|7585.2|7582.4|7586.2|7583.4|7584.2|7581.4|43
1625135850000|2021-07-01 10:37:30|7585.7|7582.9|7591.7|7588.9|7591.7|7588.9|7585.7|7582.9|89
1625135860000|2021-07-01 10:37:40|7590.7|7587.9|7584.7|7581.9|7590.7|7587.9|7584.3|7581.5|134
1625135870000|2021-07-01 10:37:50|7585.2|7582.4|7584.2|7581.4|7587.2|7584.4|7584.2|7581.4|166
1625135880000|2021-07-01 10:38:00|7583.3|7580.5|7581.3|7578.5|7584.2|7581.4|7581.3|7578.5|25
1625135890000|2021-07-01 10:38:10|7580.8|7578|7580.2|7577.4|7580.8|7578|7579.3|7576.5|220
1625135900000|2021-07-01 10:38:20|7580.3|7577.5|7580.3|7577.5|7581.2|7578.4|7579.8|7577|442
1625135910000|2021-07-01 10:38:30|7580.2|7577.4|7580.8|7578|7580.8|7578|7580.2|7577.4|28
1625135920000|2021-07-01 10:38:40|7580.3|7577.5|7580.8|7578|7581.7|7578.9|7580.3|7577.5|25
1625135930000|2021-07-01 10:38:50|7581.2|7578.4|7581.3|7578.5|7581.3|7578.5|7580.2|7576.8|59
1625135940000|2021-07-01 10:39:00|7581.7|7578.9|7577.8|7575|7582.2|7579.4|7576.3|7573.5|571
1625135950000|2021-07-01 10:39:10|7578.3|7575.5|7580.2|7577.4|7580.2|7577.4|7578.2|7575.4|35
1625135960000|2021-07-01 10:39:20|7579.3|7576.5|7579.8|7577|7582.2|7579.4|7579.3|7576.5|48
1625135970000|2021-07-01 10:39:30|7579.3|7576.5|7579.3|7576.5|7579.7|7576.9|7577.8|7575|60
1625135980000|2021-07-01 10:39:40|7579.8|7577|7575.3|7572.5|7579.8|7577|7574.2|7571.4|240
1625135990000|2021-07-01 10:39:50|7575.8|7573|7572.8|7570|7576.3|7573.5|7572.3|7569.5|138
1625136000000|2021-07-01 10:40:00|7573.3|7570.5|7576.2|7573.4|7578.3|7575.5|7573.2|7570.4|125
1625136010000|2021-07-01 10:40:10|7575.8|7573|7578.8|7576|7580.2|7577.4|7575.8|7573|110
1625136020000|2021-07-01 10:40:20|7579.2|7576.4|7578.3|7575.5|7579.2|7576.4|7578.2|7575.4|17
1625136030000|2021-07-01 10:40:30|7577.7|7574.9|7577.7|7574.9|7578.3|7575.5|7577.3|7574.5|23
1625136040000|2021-07-01 10:40:40|7577.8|7575|7577.3|7574.5|7577.8|7575|7576.3|7573.5|117
1625136050000|2021-07-01 10:40:50|7577.8|7575|7578.3|7575.5|7578.8|7576|7575.3|7572.5|173
1625136060000|2021-07-01 10:41:00|7577.8|7575|7579.8|7577|7579.8|7577|7577.3|7574.5|126
1625136070000|2021-07-01 10:41:10|7580.3|7577.5|7578.8|7576|7581.8|7579|7578.4|7575.6|420
1625136080000|2021-07-01 10:41:20|7578.3|7575.5|7578.8|7576|7578.8|7576|7578.3|7575.5|259
1625136090000|2021-07-01 10:41:30|7578.7|7575.9|7577.3|7574.5|7578.7|7575.9|7576.8|7574|256
1625136100000|2021-07-01 10:41:40|7579.2|7576.4|7579.2|7576.4|7580.7|7577.9|7578.3|7575.5|133
1625136110000|2021-07-01 10:41:50|7579.3|7576.5|7579.2|7576.4|7581.2|7578.4|7578.2|7575.4|50
1625136120000|2021-07-01 10:42:00|7579.7|7576.9|7579.8|7577|7580.2|7577.4|7579.3|7576.5|111
1625136130000|2021-07-01 10:42:10|7580.2|7577.4|7579.2|7576.4|7580.2|7577.4|7578.3|7575.5|69
1625136140000|2021-07-01 10:42:20|||||||||7
1625136150000|2021-07-01 10:42:30|||||||||6
1625136160000|2021-07-01 10:42:40|7579.3|7576.5|7583.2|7580.4|7583.2|7580.4|7579.3|7576.5|54
1625136170000|2021-07-01 10:42:50|7582.7|7579.9|7583.2|7580.4|7583.2|7580.4|7581.2|7578.4|121
1625136180000|2021-07-01 10:43:00|7584.6|7581.8|7583.3|7580.5|7585.2|7582.4|7583.3|7580.5|87
1625136190000|2021-07-01 10:43:10|7582.7|7579.9|7581.7|7578.9|7582.7|7579.9|7580.2|7577.4|150
1625136200000|2021-07-01 10:43:20|7581.3|7578.5|7582.7|7579.9|7582.7|7579.9|7581.3|7578.5|21
1625136210000|2021-07-01 10:43:30|7582.2|7579.4|7582.7|7579.9|7583.1|7580.3|7582.2|7579.4|40
1625136220000|2021-07-01 10:43:40|7583.2|7580.4|7582.2|7579.4|7583.7|7580.9|7582.2|7579.4|20
1625136230000|2021-07-01 10:43:50|7581.7|7578.9|7582.3|7579.5|7582.3|7579.5|7579.7|7576.9|109
1625136240000|2021-07-01 10:44:00|7583.2|7580.4|7584.2|7581.4|7584.2|7581.4|7582.3|7579.5|91
1625136250000|2021-07-01 10:44:10|7584.3|7581.5|7586.3|7583.5|7586.7|7583.9|7583.7|7580.9|45
1625136260000|2021-07-01 10:44:20|7586.7|7583.9|7586.3|7583.5|7587.7|7584.9|7586.3|7583.5|96
1625136270000|2021-07-01 10:44:30|7584.3|7581.5|7582.8|7580|7584.3|7581.5|7581.8|7579|33
1625136280000|2021-07-01 10:44:40|7582.3|7579.5|7582.2|7579.4|7582.3|7579.5|7581.2|7578.4|54
1625136290000|2021-07-01 10:44:50|7582.3|7579.5|7583.8|7581|7583.8|7581|7582.2|7579.4|21
1625136300000|2021-07-01 10:45:00|7583.3|7580.5|7582.8|7580|7584.2|7581.4|7582.8|7580|21
1625136310000|2021-07-01 10:45:10|7582.7|7579.9|7582.7|7579.9|7582.7|7579.9|7581.3|7578.5|56
1625136320000|2021-07-01 10:45:20|7582.3|7579.5|7581.3|7578.5|7582.8|7580|7581.3|7578.5|34
1625136330000|2021-07-01 10:45:30|7581.8|7579|7584.2|7581.4|7584.2|7581.4|7581.3|7578.5|59
1625136340000|2021-07-01 10:45:40|7583.8|7581|7585.2|7582.4|7586.2|7583.4|7583.8|7581|76
1625136350000|2021-07-01 10:45:50|7584.8|7582|7581.7|7578.9|7584.8|7582|7581.3|7578.5|95
1625136360000|2021-07-01 10:46:00|7581.8|7579|7578.3|7575.5|7582.2|7579.4|7577.3|7574.5|211
1625136370000|2021-07-01 10:46:10|7577.8|7575|7578.2|7575.4|7578.2|7575.4|7577.8|7575|83
1625136380000|2021-07-01 10:46:20|7577.8|7575|7579.8|7577|7580.2|7577.4|7577.3|7574.5|54
1625136390000|2021-07-01 10:46:30|7579.7|7576.9|7578.2|7575.4|7580.2|7577.4|7577.8|7575|27
1625136400000|2021-07-01 10:46:40|7578.3|7575.5|7578.2|7575.4|7578.3|7575.5|7577.3|7574.5|85
1625136410000|2021-07-01 10:46:50|7578.3|7575.5|7578.2|7575.4|7578.3|7575.5|7578.2|7575.4|62
1625136420000|2021-07-01 10:47:00|7578.3|7575.5|7580.8|7578|7581.2|7578.4|7578.3|7575.5|40
1625136430000|2021-07-01 10:47:10|7581.2|7578.4|7585.7|7582.9|7586.2|7583.4|7581.2|7578.4|123
1625136440000|2021-07-01 10:47:20|7586.3|7583.5|7589.7|7586.9|7590.7|7587.9|7585.2|7582.4|379
1625136450000|2021-07-01 10:47:30|7590.2|7587.4|7591.7|7588.9|7593.1|7590.3|7589.2|7586.4|1180
1625136460000|2021-07-01 10:47:40|7591.2|7588.4|7594.1|7591.3|7594.1|7591.3|7591.2|7588.4|173
1625136470000|2021-07-01 10:47:50|7593.7|7590.9|7590.1|7587.3|7594.1|7591.3|7590.1|7587.3|192
1625136480000|2021-07-01 10:48:00|7589.7|7586.9|7589.7|7586.9|7590.1|7587.3|7589.1|7586.3|38
1625136490000|2021-07-01 10:48:10|7589.2|7586.4|7589.1|7586.3|7589.7|7586.9|7589.1|7586.3|12
1625136500000|2021-07-01 10:48:20|7589.6|7586.8|7590.1|7587.3|7590.7|7587.9|7589.6|7586.8|20
1625136510000|2021-07-01 10:48:30|7589.7|7586.9|7592.2|7589.4|7593.1|7590.3|7589.7|7586.9|36
1625136520000|2021-07-01 10:48:40|7592.7|7589.9|7593.2|7590.4|7594.1|7591.3|7592.7|7589.9|83
1625136530000|2021-07-01 10:48:50|7593.1|7590.3|7594.1|7591.3|7594.1|7591.3|7592.7|7589.9|26
1625136540000|2021-07-01 10:49:00|7592.2|7589.4|7594.1|7591.3|7597.6|7594.8|7592.2|7589.4|210
1625136550000|2021-07-01 10:49:10|7593.6|7590.8|7594.2|7591.4|7594.2|7591.4|7593.2|7590.4|25
1625136560000|2021-07-01 10:49:20|7594.1|7591.3|7594.2|7591.4|7594.6|7591.8|7593.1|7590.3|21
1625136570000|2021-07-01 10:49:30|7594.1|7591.3|7595.1|7592.3|7595.1|7592.3|7593.1|7590.3|14
1625136580000|2021-07-01 10:49:40|7594.6|7591.8|7590.6|7587.8|7595.1|7592.3|7590.6|7587.8|34
1625136590000|2021-07-01 10:49:50|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|7590.2|7587.4|26
1625136600000|2021-07-01 10:50:00|7591.2|7588.4|7593.7|7590.9|7594.1|7591.3|7590.6|7587.8|131
1625136610000|2021-07-01 10:50:10|7593.1|7590.3|7590.1|7587.3|7593.6|7590.8|7589.2|7585.7|151
1625136620000|2021-07-01 10:50:20|7589.7|7586.9|7590.1|7587.3|7590.6|7587.8|7588.1|7585.3|61
1625136630000|2021-07-01 10:50:30|7590.2|7587.4|7590.1|7587.3|7591.2|7588.4|7589.7|7586.9|40
1625136640000|2021-07-01 10:50:40|7589.7|7586.9|7590.7|7587.9|7590.7|7587.9|7589.7|7586.9|6
1625136650000|2021-07-01 10:50:50|7591.1|7588.3|7593.2|7590.4|7594.1|7591.3|7591.1|7588.3|14
1625136660000|2021-07-01 10:51:00|7592.7|7589.9|7592.1|7589.3|7595.1|7592.3|7591.2|7588.4|82
1625136670000|2021-07-01 10:51:10|7592.7|7589.9|7595|7592.2|7596.1|7593.3|7592.7|7589.9|796
1625136680000|2021-07-01 10:51:20|7595.1|7592.3|7597.6|7594.8|7597.6|7594.8|7595.1|7592.3|89
1625136690000|2021-07-01 10:51:30|7598|7595.2|7597|7594.2|7598|7595.2|7597|7594.2|71
1625136700000|2021-07-01 10:51:40|7596.5|7593.7|7596.6|7593.8|7597|7594.2|7596.1|7593.3|27
1625136710000|2021-07-01 10:51:50|7597|7594.2|7597|7594.2|7597.1|7594.3|7594.1|7591.3|203
1625136720000|2021-07-01 10:52:00|7596.1|7593.3|7598|7595.2|7598.1|7595.3|7596.1|7593.3|138
1625136730000|2021-07-01 10:52:10|7597.6|7594.8|7597.1|7594.3|7597.6|7594.8|7597.1|7594.3|22
1625136740000|2021-07-01 10:52:20|7596.6|7593.8|7597|7594.2|7597|7594.2|7596.6|7593.8|25
1625136750000|2021-07-01 10:52:30|7597.1|7594.3|7593.1|7590.3|7597.1|7594.3|7593.1|7590.3|197
1625136760000|2021-07-01 10:52:40|7592.1|7589.3|7593.6|7590.8|7593.6|7590.8|7590.6|7587.8|93
1625136770000|2021-07-01 10:52:50|7594|7591.2|7595|7592.2|7596|7593.2|7593.6|7590.8|38
1625136780000|2021-07-01 10:53:00|7594.6|7591.8|7594.1|7591.3|7595.1|7592.3|7592.6|7589.8|54
1625136790000|2021-07-01 10:53:10|7595|7592.2|7594.5|7591.7|7595.1|7592.3|7593.2|7590.4|48
1625136800000|2021-07-01 10:53:20|7594.1|7591.3|7597|7594.2|7598|7595.2|7594|7591.2|70
1625136810000|2021-07-01 10:53:30|7596.5|7593.7|7597|7594.2|7597|7594.2|7595.1|7592.3|73
1625136820000|2021-07-01 10:53:40|7596.1|7593.3|7595.1|7592.3|7596.5|7593.7|7595|7592.2|75
1625136830000|2021-07-01 10:53:50|7595.5|7592.7|7596|7593.2|7596|7593.2|7595|7592.2|6
1625136840000|2021-07-01 10:54:00|7595.6|7592.8|7601|7598.2|7601|7598.2|7595.6|7592.8|149
1625136850000|2021-07-01 10:54:10|7600|7597.2|7599.5|7596.7|7601|7598.2|7598.1|7595.3|48
1625136860000|2021-07-01 10:54:20|7600|7597.2|7598|7595.2|7600|7597.2|7598|7595.2|36
1625136870000|2021-07-01 10:54:30|7598.1|7595.3|7596|7593.2|7599|7596.2|7595.6|7592.8|66
1625136880000|2021-07-01 10:54:40|7595.6|7592.8|7595|7592.2|7596|7593.2|7594.5|7591.7|12
1625136890000|2021-07-01 10:54:50|7594.6|7591.8|7596.5|7593.7|7597|7594.2|7593|7590.2|1150
1625136900000|2021-07-01 10:55:00|7597|7594.2|7597|7594.2|7597.5|7594.7|7596.5|7593.7|79
1625136910000|2021-07-01 10:55:10|7597.5|7594.7|7599|7596.2|7600|7597.2|7597.5|7594.7|38
1625136920000|2021-07-01 10:55:20|7599.5|7596.7|7604.5|7601.7|7606|7603.2|7598|7595.2|409
1625136930000|2021-07-01 10:55:30|7604|7601.2|7601|7598.2|7604|7601.2|7601|7598.2|141
1625136940000|2021-07-01 10:55:40|7600.5|7597.7|7602|7599.2|7603|7600.2|7600|7597.2|76
1625136950000|2021-07-01 10:55:50|7602.5|7599.7|7601.5|7598.7|7603|7600.2|7600.5|7597.7|34
1625136960000|2021-07-01 10:56:00|7602|7599.2|7602|7599.2|7602.9|7600.1|7601|7598.2|27
1625136970000|2021-07-01 10:56:10|7601.9|7599.1|7600.5|7597.7|7601.9|7599.1|7599.5|7596.7|105
1625136980000|2021-07-01 10:56:20|7601|7598.2|7600.5|7597.7|7601|7598.2|7600.5|7597.7|5
1625136990000|2021-07-01 10:56:30|7601|7598.2|7599|7596.2|7601|7598.2|7599|7596.2|29
1625137000000|2021-07-01 10:56:40|7598.5|7595.7|7597|7594.2|7599|7596.2|7595.7|7592.9|195
1625137010000|2021-07-01 10:56:50|7597.5|7594.7|7597.5|7594.7|7598|7595.2|7597.5|7594.7|9
1625137020000|2021-07-01 10:57:00|7598|7595.2|7597.5|7594.7|7599|7596.2|7597.1|7594.3|10
1625137030000|2021-07-01 10:57:10|7597.1|7594.3|7599.5|7596.7|7599.5|7596.7|7597.1|7594.3|82
1625137040000|2021-07-01 10:57:20|7599|7596.2|7598|7595.2|7600|7597.2|7598|7595.2|123
1625137050000|2021-07-01 10:57:30|7597.5|7594.7|7598.1|7595.3|7598.1|7595.3|7597|7594.2|24
1625137060000|2021-07-01 10:57:40|7598|7595.2|7598|7595.2|7598|7595.2|7597.1|7594.3|15
1625137070000|2021-07-01 10:57:50|7597.5|7594.7|7598.1|7595.3|7599|7596.2|7597.5|7594.7|52
1625137080000|2021-07-01 10:58:00|7598|7595.2|7598|7595.2|7598|7595.2|7597|7594.2|9
1625137090000|2021-07-01 10:58:10|7597.6|7594.8|7601|7598.2|7601.4|7598.6|7597.5|7594.7|543
1625137100000|2021-07-01 10:58:20|7600.5|7597.7|7599.5|7596.7|7600.5|7597.7|7599.5|7596.7|7
1625137110000|2021-07-01 10:58:30|7599|7596.2|7597.4|7594.6|7599|7596.2|7597|7594.2|64
1625137120000|2021-07-01 10:58:40|7597|7594.2|7599.5|7596.7|7599.5|7596.7|7594.6|7591.8|257
1625137130000|2021-07-01 10:58:50|7599|7596.2|7598|7595.2|7599|7596.2|7598|7595.2|23
1625137140000|2021-07-01 10:59:00|7598.5|7595.7|7600.9|7598.1|7600.9|7598.1|7598.5|7595.7|40
1625137150000|2021-07-01 10:59:10|7601|7598.2|7599.5|7596.7|7601|7598.2|7599|7596.2|116
1625137160000|2021-07-01 10:59:20|7600.7|7597.2|7600.5|7597.7|7600.7|7597.7|7599.5|7596.7|13
1625137170000|2021-07-01 10:59:30|7600.9|7598.1|7601.5|7598.7|7601.5|7598.7|7600.9|7598.1|10
1625137180000|2021-07-01 10:59:40|7601.9|7599.1|7601.5|7598.7|7602|7599.2|7601|7598.2|7
1625137190000|2021-07-01 10:59:50|7602|7599.2|7604|7601.2|7604|7601.2|7601.5|7598.7|39
1625137200000|2021-07-01 11:00:00|7604.1|7601.3|7604.9|7602.1|7605.9|7603.1|7604|7601.2|118
1625137210000|2021-07-01 11:00:10|7605|7602.2|7603.9|7601.1|7605.4|7602.6|7603.5|7600.7|42
1625137220000|2021-07-01 11:00:20|7603|7600.2|7603.9|7601.1|7603.9|7601.1|7602|7599.2|61
1625137230000|2021-07-01 11:00:30|7603.5|7600.7|7603.5|7600.7|7604|7601.2|7602.5|7599.7|55
1625137240000|2021-07-01 11:00:40|7603.9|7601.1|7601|7598.2|7604|7601.2|7600.9|7598.1|62
1625137250000|2021-07-01 11:00:50|7600.4|7597.6|7601.9|7599.1|7601.9|7599.1|7600|7597.2|19
1625137260000|2021-07-01 11:01:00|7602|7599.2|7601.9|7599.1|7602.9|7600.1|7600.9|7598.1|74
1625137270000|2021-07-01 11:01:10|7601|7598.2|7601.4|7598.6|7601.4|7598.6|7600.9|7598.1|23
1625137280000|2021-07-01 11:01:20|7601|7598.2|7600|7597.2|7601|7598.2|7600|7597.2|28
1625137290000|2021-07-01 11:01:30|7599.9|7597.1|7598|7595.2|7599.9|7597.1|7598|7595.2|68
1625137300000|2021-07-01 11:01:40|7597.5|7594.7|7595.9|7593.1|7597.9|7595.1|7595.5|7592.7|59
1625137310000|2021-07-01 11:01:50|7595.1|7592.3|7591.5|7588.7|7596|7593.2|7591.1|7588.3|131
1625137320000|2021-07-01 11:02:00|7592|7589.2|7591.5|7588.7|7593.4|7590.6|7589.6|7586.8|78
1625137330000|2021-07-01 11:02:10|7590.5|7587.7|7589.1|7586.3|7591.5|7588.7|7589|7586.2|307
1625137340000|2021-07-01 11:02:20|7589.6|7586.8|7590.6|7587.8|7591|7588.2|7589.1|7586.3|18
1625137350000|2021-07-01 11:02:30|7590.1|7587.3|7591.6|7588.8|7592|7589.2|7590.1|7587.3|2
1625137360000|2021-07-01 11:02:40|7591.1|7588.3|7591.5|7588.7|7592|7589.2|7591|7588.2|101
1625137370000|2021-07-01 11:02:50|7591.1|7588.3|7597|7594.2|7597|7594.2|7591.1|7588.3|96
1625137380000|2021-07-01 11:03:00|7596|7593.2|7598|7595.2|7598.9|7596.1|7595.5|7592.7|56
1625137390000|2021-07-01 11:03:10|7597.5|7594.7|7599.5|7596.7|7601.5|7598.7|7597.5|7594.7|40
1625137400000|2021-07-01 11:03:20|7600|7597.2|7604|7601.2|7604|7601.2|7600|7597.2|61
1625137410000|2021-07-01 11:03:30|7604.1|7601.3|7603.5|7600.7|7605.5|7602.7|7603|7600.2|136
1625137420000|2021-07-01 11:03:40|7604|7601.2|7605|7602.2|7606|7603.2|7603.1|7600.3|97
1625137430000|2021-07-01 11:03:50|7604.1|7601.3|7601.6|7598.8|7604.1|7601.3|7601|7598.2|46
1625137440000|2021-07-01 11:04:00|7602|7599.2|7605.5|7602.7|7605.5|7602.7|7601.6|7598.8|83
1625137450000|2021-07-01 11:04:10|7605|7602.2|7606.9|7604.1|7606.9|7604.1|7603.4|7600.6|620
1625137460000|2021-07-01 11:04:20|7606.4|7603.6|7604.9|7602.1|7606.4|7603.6|7604.9|7602.1|46
1625137470000|2021-07-01 11:04:30|7605|7602.2|7606.4|7603.6|7606.4|7603.6|7605|7602.2|33
1625137480000|2021-07-01 11:04:40|7605.9|7603.1|7601|7598.2|7605.9|7603.1|7601|7598.2|23
1625137490000|2021-07-01 11:04:50|7600.9|7598.1|7603.5|7600.7|7603.9|7601.1|7600.5|7597.7|33
1625137500000|2021-07-01 11:05:00|7603.4|7600.6|7606.4|7603.6|7606.4|7603.6|7603.4|7600.6|26
1625137510000|2021-07-01 11:05:10|7605.9|7603.1|7610.4|7607.6|7610.9|7608.1|7605.9|7603.1|184
1625137520000|2021-07-01 11:05:20|7610.9|7608.1|7604.9|7602.1|7610.9|7608.1|7603.5|7600.7|142
1625137530000|2021-07-01 11:05:30|7604.5|7601.7|7608.4|7605.6|7608.4|7605.6|7604|7601.2|68
1625137540000|2021-07-01 11:05:40|7608.9|7606.1|7607.4|7604.6|7608.9|7606.1|7605.9|7603.1|59
1625137550000|2021-07-01 11:05:50|7606.9|7604.1|7607.5|7604.7|7607.9|7605.1|7605.9|7603.1|72
1625137560000|2021-07-01 11:06:00|7606.9|7604.1|7609.9|7607.1|7609.9|7607.1|7606.9|7604.1|43
1625137570000|2021-07-01 11:06:10|7609.5|7606.7|7609.5|7606.7|7610.4|7607.6|7608.9|7606.1|23
1625137580000|2021-07-01 11:06:20|7609|7606.2|7606|7603.2|7609.5|7606.7|7606|7603.2|36
1625137590000|2021-07-01 11:06:30|7605.9|7603.1|7605.9|7603.1|7606|7603.2|7605|7602.2|16
1625137600000|2021-07-01 11:06:40|7606|7603.2|7606.9|7604.1|7608.9|7606.1|7606|7603.2|88
1625137610000|2021-07-01 11:06:50|7607.4|7604.6|7608.9|7606.1|7608.9|7606.1|7607.4|7604.6|23
1625137620000|2021-07-01 11:07:00|7608.5|7605.7|7607.9|7605.1|7609.4|7606.6|7606.9|7604.1|45
1625137630000|2021-07-01 11:07:10|7607.5|7604.7|7608.4|7605.6|7608.4|7605.6|7606.9|7604.1|45
1625137640000|2021-07-01 11:07:20|7607.9|7605.1|7607.9|7605.1|7609.9|7607.1|7607|7604.2|95
1625137650000|2021-07-01 11:07:30|7608.9|7606.1|7609.4|7606.6|7610.4|7607.6|7607.5|7604.7|93
1625137660000|2021-07-01 11:07:40|7609.9|7607.1|7609.4|7606.6|7609.9|7607.1|7608.9|7606.1|26
1625137670000|2021-07-01 11:07:50|7608|7605.2|7604.9|7602.1|7608|7605.2|7604.9|7602.1|82
1625137680000|2021-07-01 11:08:00|7604.5|7601.7|7604|7601.2|7607|7604.2|7604|7601.2|129
1625137690000|2021-07-01 11:08:10|7603|7600.2|7601|7598.2|7603|7600.2|7600|7597.2|76
1625137700000|2021-07-01 11:08:20|7600.9|7598.1|7599.9|7597.1|7601.9|7599.1|7599.5|7596.7|34
1625137710000|2021-07-01 11:08:30|7600|7597.2|7600.9|7598.1|7601.9|7599.1|7598|7595.2|67
1625137720000|2021-07-01 11:08:40|7601|7598.2|7602.9|7600.1|7603.9|7601.1|7601|7598.2|49
1625137730000|2021-07-01 11:08:50|7602.5|7599.7|7604.5|7601.7|7605.9|7603.1|7601.5|7598.7|167
1625137740000|2021-07-01 11:09:00|7604.9|7602.1|7605.4|7602.6|7605.9|7603.1|7604|7601.2|52
1625137750000|2021-07-01 11:09:10|7604.9|7602.1|7607.9|7605.1|7609.9|7607.1|7604.9|7602.1|197
1625137760000|2021-07-01 11:09:20|7607.4|7604.6|7607.8|7605|7610.3|7607.5|7606.4|7603.6|231
1625137770000|2021-07-01 11:09:30|7607.9|7605.1|7607.9|7605.1|7611.8|7609|7607.8|7605|286
1625137780000|2021-07-01 11:09:40|7608.3|7605.5|7608.8|7606|7611.3|7608.5|7607.8|7605|221
1625137790000|2021-07-01 11:09:50|7609.3|7606.5|7609.4|7606.6|7609.8|7607|7608.8|7606|37
1625137800000|2021-07-01 11:10:00|7609.3|7606.5|7609.8|7607|7610.3|7607.5|7605.9|7603.1|128
1625137810000|2021-07-01 11:10:10|7608.9|7606.1|7608.8|7606|7610.8|7608|7608.4|7605.6|91
1625137820000|2021-07-01 11:10:20|7607.8|7605|7607.4|7604.6|7608.3|7605.5|7606.3|7603.5|24
1625137830000|2021-07-01 11:10:30|7607.8|7605|7602.9|7600.1|7607.8|7605|7601.9|7599.1|137
1625137840000|2021-07-01 11:10:40|7601.9|7599.1|7602.9|7600.1|7603.8|7601|7601.9|7599.1|34
1625137850000|2021-07-01 11:10:50|7601.9|7599.1|7603.4|7600.6|7604.8|7602|7601.4|7598.6|75
1625137860000|2021-07-01 11:11:00|7602.8|7600|7601.4|7598.6|7603.3|7600.5|7601.3|7598.5|171
1625137870000|2021-07-01 11:11:10|7601.8|7599|7604.8|7602|7605.4|7602.5|7599.9|7597.1|110
1625137880000|2021-07-01 11:11:20|7605.3|7602.5|7604.8|7602|7608.3|7605.5|7604.8|7602|70
1625137890000|2021-07-01 11:11:30|7605.3|7602.5|7605.8|7603|7605.8|7603|7604.8|7602|4
1625137900000|2021-07-01 11:11:40|7603.4|7600.6|7605.3|7602.5|7605.8|7603|7603.4|7600.6|68
1625137910000|2021-07-01 11:11:50|7604.8|7602|7606.3|7603.5|7606.3|7603.5|7604.3|7601.5|40
1625137920000|2021-07-01 11:12:00|7605.8|7603|7605.3|7602.5|7606.3|7603.5|7603.8|7601|28
1625137930000|2021-07-01 11:12:10|7607.3|7604.5|7604.3|7601.5|7608.8|7606|7603.9|7601.1|212
1625137940000|2021-07-01 11:12:20|7604.8|7602|7605.9|7603.1|7605.9|7603.1|7604.3|7601.5|54
1625137950000|2021-07-01 11:12:30|7605.8|7603|7603.8|7601|7605.8|7603|7602.8|7600|67
1625137960000|2021-07-01 11:12:40|7603.4|7600.6|7602.3|7599.5|7605.3|7602.5|7602.3|7599.5|29
1625137970000|2021-07-01 11:12:50|7603.8|7601|7599.8|7597|7603.8|7601|7599.8|7597|59
1625137980000|2021-07-01 11:13:00|7600.3|7597.5|7600.9|7598.1|7600.9|7598.1|7600.3|7597.5|17
1625137990000|2021-07-01 11:13:10|7600.8|7598|7599.9|7597.1|7600.8|7598|7599.8|7597|64
1625138000000|2021-07-01 11:13:20|7600.8|7598|7599.9|7597.1|7600.8|7598|7599.9|7597.1|15
1625138010000|2021-07-01 11:13:30|7599.4|7596.6|7598.9|7596.1|7599.9|7597.1|7598.9|7596.1|33
1625138020000|2021-07-01 11:13:40|7597.9|7595.1|7597.4|7594.6|7598.8|7596|7597.4|7594.6|29
1625138030000|2021-07-01 11:13:50|7596.9|7594.1|7595.4|7592.6|7596.9|7594.1|7594.9|7592.1|47
1625138040000|2021-07-01 11:14:00|7595.3|7592.5|7591.8|7589|7595.3|7592.5|7591.8|7589|65
1625138050000|2021-07-01 11:14:10|7590.9|7588.1|7590.8|7588|7594.3|7591.5|7590.8|7588|113
1625138060000|2021-07-01 11:14:20|7590.4|7587.6|7589.9|7587.1|7590.8|7588|7589.4|7586.6|27
1625138070000|2021-07-01 11:14:30|7591.7|7588.9|7594.8|7592|7594.8|7592|7591.7|7588.9|279
1625138080000|2021-07-01 11:14:40|7594.4|7591.6|7591.8|7589|7594.4|7591.6|7591.8|7589|304
1625138090000|2021-07-01 11:14:50|7592.3|7589.5|7593.8|7591|7594.3|7591.5|7591.8|7589|58
1625138100000|2021-07-01 11:15:00|7593.4|7590.6|7591.8|7589|7593.4|7590.6|7591.8|7589|92
1625138110000|2021-07-01 11:15:10|7591.3|7588.5|7591.8|7589|7591.8|7589|7588.8|7586|34
1625138120000|2021-07-01 11:15:20|7591.9|7589.1|7593.8|7591|7593.8|7591|7591.8|7589|62
1625138130000|2021-07-01 11:15:30|7593.9|7591.1|7590.3|7587.5|7593.9|7591.1|7590.3|7587.5|40
1625138140000|2021-07-01 11:15:40|7591.3|7588.5|7588.8|7586|7591.8|7589|7587.8|7585|196
1625138150000|2021-07-01 11:15:50|7588.3|7585.5|7592.3|7589.5|7592.8|7590|7588.3|7585.5|215
1625138160000|2021-07-01 11:16:00|7592.8|7590|7592.8|7590|7592.8|7590|7592.4|7589.6|19
1625138170000|2021-07-01 11:16:10|7592.9|7590.1|7589.4|7586.6|7592.9|7590.1|7588.9|7586.1|254
1625138180000|2021-07-01 11:16:20|7589.8|7587|7586.4|7583.6|7589.9|7587.1|7584.9|7582.1|198
1625138190000|2021-07-01 11:16:30|7585.8|7583|7585.8|7583|7585.9|7583.1|7584.9|7582.1|160
1625138200000|2021-07-01 11:16:40|7585.9|7583.1|7587.3|7584.5|7588.9|7586.1|7585.8|7583|126
1625138210000|2021-07-01 11:16:50|7587.8|7585|7590.3|7587.5|7592.3|7589.5|7587.8|7585|195
1625138220000|2021-07-01 11:17:00|7590.4|7587.6|7590.3|7587.5|7591.8|7589|7589.9|7586.5|59
1625138230000|2021-07-01 11:17:10|7590.8|7588|7589.8|7587|7591.9|7589.1|7589.8|7587|38
1625138240000|2021-07-01 11:17:20|7589.9|7587.1|7592.9|7590.1|7592.9|7590.1|7589.9|7587.1|45
1625138250000|2021-07-01 11:17:30|7592.8|7590|7592.3|7589.5|7592.9|7590.1|7591.4|7588.6|80
1625138260000|2021-07-01 11:17:40|7592.8|7590|7592.9|7590.1|7592.9|7590.1|7592.4|7589.6|87
1625138270000|2021-07-01 11:17:50|7592.8|7590|7594.4|7591.6|7594.8|7592|7592.4|7589.6|63
1625138280000|2021-07-01 11:18:00|7593.9|7591.1|7592.4|7589.6|7593.9|7591.1|7592.4|7589.6|41
1625138290000|2021-07-01 11:18:10|7592.8|7590|7591.9|7589.1|7592.9|7590.1|7590.9|7588.1|44
1625138300000|2021-07-01 11:18:20|7592.4|7589.6|7592.9|7590.1|7592.9|7590.1|7591.9|7589.1|107
1625138310000|2021-07-01 11:18:30|7594.8|7592|7596.8|7594|7597.3|7594.5|7594.8|7592|41
1625138320000|2021-07-01 11:18:40|7596.9|7594.1|7600.8|7598|7601.3|7598.5|7596.9|7594.1|153
1625138330000|2021-07-01 11:18:50|7601.9|7599.1|7598.3|7595.5|7601.9|7599.1|7598|7595.2|32
1625138340000|2021-07-01 11:19:00|7597.9|7595.1|7598.8|7596|7599.7|7596.9|7597.8|7595|50
1625138350000|2021-07-01 11:19:10|7598.4|7595.6|7599.9|7597.1|7599.9|7597.1|7598.4|7595.6|13
1625138360000|2021-07-01 11:19:20|7600.4|7597.6|7599.4|7596.6|7600.4|7597.6|7599.4|7596.6|24
1625138370000|2021-07-01 11:19:30|7599.3|7596.5|7595.9|7593.1|7599.3|7596.5|7595.9|7593.1|187
1625138380000|2021-07-01 11:19:40|7596.8|7594|7598.4|7595.6|7598.4|7595.6|7595.4|7592.6|164
1625138390000|2021-07-01 11:19:50|7599.4|7596.6|7599.3|7596.5|7600.9|7598.1|7598.9|7596.1|52
1625138400000|2021-07-01 11:20:00|7598.9|7596.1|7599.8|7597|7600.3|7597.5|7598.9|7596.1|23
1625138410000|2021-07-01 11:20:10|7598.4|7595.6|7600.8|7598|7600.8|7598|7598.4|7595.6|44
1625138420000|2021-07-01 11:20:20|7601.3|7598.5|7603.3|7600.5|7604.3|7601.5|7601.3|7598.5|83
1625138430000|2021-07-01 11:20:30|7603.8|7601|7603.8|7601|7604.8|7602|7603.3|7600.5|38
1625138440000|2021-07-01 11:20:40|7604.4|7601.6|7604.8|7602|7604.8|7602|7603.9|7601.1|12
1625138450000|2021-07-01 11:20:50|7603.8|7601|7603.8|7601|7604.8|7602|7603.3|7600.5|18
1625138460000|2021-07-01 11:21:00|7603.4|7600.6|7604.3|7601.5|7604.8|7602|7603.4|7600.6|30
1625138470000|2021-07-01 11:21:10|7603.9|7601.1|7602.8|7600|7604.3|7601.5|7602.3|7599.5|19
1625138480000|2021-07-01 11:21:20|7602.3|7599.5|7602.9|7600.1|7603.8|7601|7601.9|7599.1|11
1625138490000|2021-07-01 11:21:30|7602.8|7600|7599.9|7597.1|7603.3|7600.5|7599.9|7597.1|28
1625138500000|2021-07-01 11:21:40|7600.3|7597.5|7599.4|7596.6|7600.8|7598|7598.9|7596.1|9
1625138510000|2021-07-01 11:21:50|7599.8|7597|7601.8|7599|7601.8|7599|7599.8|7597|42
1625138520000|2021-07-01 11:22:00|7602.3|7599.5|7600.9|7598.1|7602.8|7600|7600.9|7598.1|15
1625138530000|2021-07-01 11:22:10|7600.8|7598|7601.3|7598.5|7601.9|7599.1|7599.4|7596.6|74
1625138540000|2021-07-01 11:22:20|7600.8|7598|7600.9|7598.1|7601.3|7598.5|7600.3|7597.5|6
1625138550000|2021-07-01 11:22:30|7601.3|7598.5|7599.9|7597.1|7601.8|7599|7597.9|7595.1|71
1625138560000|2021-07-01 11:22:40|7600.9|7598.1|7598.8|7596|7601.3|7598.5|7598.4|7595.6|97
1625138570000|2021-07-01 11:22:50|7599.4|7596.6|7600.4|7597.6|7603.4|7600.6|7599.4|7596.6|159
1625138580000|2021-07-01 11:23:00|7599.9|7597.1|7597.9|7595.1|7600.9|7598.1|7597.9|7595.1|17
1625138590000|2021-07-01 11:23:10|7597.4|7594.6|7597.9|7595.1|7597.9|7595.1|7597.4|7594.6|2
1625138600000|2021-07-01 11:23:20|7597.4|7594.6|7594.9|7592.1|7597.4|7594.6|7594.4|7591.6|58
1625138610000|2021-07-01 11:23:30|7594.4|7591.6|7592.3|7589.5|7597|7592.1|7589.9|7587|423
1625138620000|2021-07-01 11:23:40|7592.9|7590.1|7592.9|7590.1|7592.9|7590.1|7592.4|7589.6|4
1625138630000|2021-07-01 11:23:50|7593.4|7590.6|7592.9|7590.1|7593.4|7590.6|7591.4|7588.6|88
1625138640000|2021-07-01 11:24:00|7593.9|7591.1|7590|7587.2|7594.4|7591.6|7590|7587.2|266
1625138650000|2021-07-01 11:24:10|7590.5|7587.7|7588.5|7585.7|7591|7588.2|7588|7585.2|51
1625138660000|2021-07-01 11:24:20|7588|7585.2|7587.5|7584.7|7589|7586.2|7587|7584.2|22
1625138670000|2021-07-01 11:24:30|7588|7585.2|7587.6|7584.8|7588.5|7585.7|7587|7584.2|304
1625138680000|2021-07-01 11:24:40|7588|7585.2|7587.1|7584.3|7588|7585.2|7587.1|7584.3|20
1625138690000|2021-07-01 11:24:50|7587.6|7584.8|7589.1|7586.3|7589.5|7586.7|7587.6|7584.8|32
1625138700000|2021-07-01 11:25:00|7589|7586.2|7590.5|7587.7|7591|7588.2|7589|7586.2|30
1625138710000|2021-07-01 11:25:10|7590.1|7587.3|7592|7589.2|7592|7589.2|7590.1|7587.3|22
1625138720000|2021-07-01 11:25:20|7591.1|7588.3|7592|7589.2|7592|7589.2|7591.1|7588.3|10
1625138730000|2021-07-01 11:25:30|7591.1|7588.3|7590.1|7587.3|7591.6|7588.8|7590.1|7587.3|29
1625138740000|2021-07-01 11:25:40|7590.5|7587.7|7590.5|7587.7|7591|7588.2|7589.6|7586.8|13
1625138750000|2021-07-01 11:25:50|7591|7588.2|7590.1|7587.3|7592|7589.2|7590.1|7587.3|51
1625138760000|2021-07-01 11:26:00|7591.1|7588.3|7590.1|7587.3|7593.1|7590.3|7590.1|7587.3|68
1625138770000|2021-07-01 11:26:10|7589.1|7586.3|7588.1|7585.3|7589.6|7586.8|7587.1|7584.3|353
1625138780000|2021-07-01 11:26:20|7587.6|7584.8|7588.1|7585.3|7589.5|7586.7|7587.6|7584.8|77
1625138790000|2021-07-01 11:26:30|7589.1|7586.3|7590.1|7587.3|7590.1|7587.3|7588.1|7585.3|20
1625138800000|2021-07-01 11:26:40|7590.5|7587.7|7589.1|7586.3|7590.5|7587.7|7589.1|7586.3|111
1625138810000|2021-07-01 11:26:50|7588.1|7585.3|7587.6|7584.8|7588.6|7585.8|7587.1|7584.3|65
1625138820000|2021-07-01 11:27:00|7588|7585.2|7587.5|7584.7|7588.6|7585.8|7587.1|7584.3|18
1625138830000|2021-07-01 11:27:10|7587.1|7584.3|7587.5|7584.7|7587.6|7584.8|7586.1|7583.3|14
1625138840000|2021-07-01 11:27:20|7589.1|7586.3|7590.1|7587.3|7590.6|7587.8|7589.1|7586.3|18
1625138850000|2021-07-01 11:27:30|7589.1|7586.3|7590|7587.2|7590|7587.2|7588.1|7585.3|33
1625138860000|2021-07-01 11:27:40|7590.5|7587.7|7591.1|7588.3|7591.1|7588.3|7590.1|7587.3|0
1625138870000|2021-07-01 11:27:50|7591|7588.2|7591.1|7588.3|7591.1|7588.3|7590.6|7587.8|1
1625138880000|2021-07-01 11:28:00|7590.6|7587.8|7591|7588.2|7591.1|7588.3|7590.1|7587.3|5
1625138890000|2021-07-01 11:28:10|7591.1|7588.3|7592.5|7589.7|7593.1|7590.3|7591.1|7588.3|36
1625138900000|2021-07-01 11:28:20|7592.6|7589.8|7592.6|7589.8|7593|7590.2|7592.6|7589.8|2
1625138910000|2021-07-01 11:28:30|7593.1|7590.3|7593.1|7590.3|7594.1|7591.3|7593.1|7590.3|23
1625138920000|2021-07-01 11:28:40|7593.5|7590.7|7593.5|7590.7|7594|7591.2|7593.1|7590.3|10
1625138930000|2021-07-01 11:28:50|7593.6|7590.8|7593.1|7590.3|7594.1|7591.3|7593.1|7590.3|10
1625138940000|2021-07-01 11:29:00|7593.5|7590.7|7594.1|7591.3|7594.5|7591.7|7593.1|7590.3|12
1625138950000|2021-07-01 11:29:10|7594|7591.2|7593.6|7590.8|7594|7591.2|7593.1|7590.3|6
1625138960000|2021-07-01 11:29:20|7594|7591.2|7592.6|7589.8|7594|7591.2|7592.5|7589.7|12
1625138970000|2021-07-01 11:29:30|7593|7590.2|7592.6|7589.8|7593|7590.2|7592.6|7589.8|6
1625138980000|2021-07-01 11:29:40|7593|7590.2|7592.5|7589.7|7593|7590.2|7592.1|7589.3|1
1625138990000|2021-07-01 11:29:50|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|15
1625139000000|2021-07-01 11:30:00|7593|7590.2|7594.1|7591.3|7594.5|7591.7|7593|7590.2|29
1625139010000|2021-07-01 11:30:10|7593.2|7590.4|7592.1|7589.3|7594.1|7591.3|7592.1|7589.3|17
1625139020000|2021-07-01 11:30:20|7591.2|7588.4|7591.1|7588.3|7591.2|7588.4|7591.1|7588.3|2
1625139030000|2021-07-01 11:30:30|7590.1|7587.3|7591|7588.2|7591|7588.2|7589.1|7586.3|10
1625139040000|2021-07-01 11:30:40|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|0
1625139050000|2021-07-01 11:30:50|7591.5|7588.7|7592.5|7589.7|7592.5|7589.7|7591.1|7588.3|52
1625139060000|2021-07-01 11:31:00|7592.1|7589.3|7593|7590.2|7593|7590.2|7592.1|7589.3|6
1625139070000|2021-07-01 11:31:10|7593.5|7590.7|7594.1|7591.3|7594.1|7591.3|7593.5|7590.7|3
1625139080000|2021-07-01 11:31:20|7593.1|7590.3|7591.6|7588.8|7593.1|7590.3|7591.1|7588.3|174
1625139090000|2021-07-01 11:31:30|7592.1|7589.3|7592|7589.2|7592.1|7589.3|7591.6|7588.8|3
1625139100000|2021-07-01 11:31:40|7592.1|7589.3|7595.5|7592.7|7595.5|7592.7|7592.1|7589.3|21
1625139110000|2021-07-01 11:31:50|7596|7593.2|7594|7591.2|7596|7593.2|7594|7591.2|27
1625139120000|2021-07-01 11:32:00|7594.1|7591.3|7596|7593.2|7596|7593.2|7594.1|7591.3|241
1625139130000|2021-07-01 11:32:10|7596.1|7593.3|7596.1|7593.3|7596.5|7593.7|7596.1|7593.3|11
1625139140000|2021-07-01 11:32:20|7596|7593.2|7600.9|7598.1|7601|7598.2|7596|7593.2|448
1625139150000|2021-07-01 11:32:30|7601|7598.2|7605.9|7603.1|7607.9|7605.1|7601|7598.2|95
1625139160000|2021-07-01 11:32:40|7605.4|7602.6|7603.4|7600.6|7605.4|7602.6|7603.4|7600.6|79
1625139170000|2021-07-01 11:32:50|7603|7600.2|7603.4|7600.6|7603.4|7600.6|7603|7600.2|10
1625139180000|2021-07-01 11:33:00|7603.9|7601.1|7604.5|7601.7|7604.9|7602.1|7603.5|7600.7|94
1625139190000|2021-07-01 11:33:10|7604.9|7602.1|7603.9|7601.1|7605.4|7602.6|7603.9|7601.1|18
1625139200000|2021-07-01 11:33:20|7603|7600.2|7601|7598.2|7603.9|7601.1|7601|7598.2|19
1625139210000|2021-07-01 11:33:30|7601.4|7598.6|7601|7598.2|7601.4|7598.6|7601|7598.2|34
1625139220000|2021-07-01 11:33:40|7601.4|7598.6|7600.4|7597.6|7601.4|7598.6|7600|7597.2|12
1625139230000|2021-07-01 11:33:50|7600|7597.2|7600|7597.2|7600|7597.2|7600|7597.2|5
1625139240000|2021-07-01 11:34:00|7600.4|7597.6|7601|7598.2|7601.9|7599.1|7598.5|7595.7|77
1625139250000|2021-07-01 11:34:10|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|7600|7597.2|80
1625139260000|2021-07-01 11:34:20|||||||||9
1625139270000|2021-07-01 11:34:30|||||||||1
1625139280000|2021-07-01 11:34:40|7600.4|7597.6|7600|7597.2|7600.5|7597.7|7599|7596.2|99
1625139290000|2021-07-01 11:34:50|7599.5|7596.7|7598|7595.2|7599.5|7596.7|7597.5|7594.7|34
1625139300000|2021-07-01 11:35:00|7598.4|7595.6|7598.5|7595.7|7599.5|7596.7|7598|7595.2|22
1625139310000|2021-07-01 11:35:10|7598.9|7596.1|7599.5|7596.7|7599.9|7597.1|7598.9|7596.1|4
1625139320000|2021-07-01 11:35:20|7599|7596.2|7600|7597.2|7600|7597.2|7599|7596.2|3
1625139330000|2021-07-01 11:35:30|7599.5|7596.7|7600|7597.2|7600|7597.2|7599.5|7596.7|5
1625139340000|2021-07-01 11:35:40|7599.5|7596.7|7602|7599.2|7602|7599.2|7599.5|7596.7|42
1625139350000|2021-07-01 11:35:50|7601.5|7598.7|7602|7599.2|7602|7599.2|7601.5|7598.7|2
1625139360000|2021-07-01 11:36:00|7601.5|7598.7|7601.9|7599.1|7602|7599.2|7601.5|7598.7|28
1625139370000|2021-07-01 11:36:10|7602|7599.2|7602.9|7600.1|7602.9|7600.1|7602|7599.2|22
1625139380000|2021-07-01 11:36:20|7602.5|7599.7|7602.9|7600.1|7602.9|7600.1|7602.5|7599.7|5
1625139390000|2021-07-01 11:36:30|7602.5|7599.7|7601.4|7598.6|7602.5|7599.7|7599.9|7597.1|60
1625139400000|2021-07-01 11:36:40|7601.9|7599.1|7602.4|7599.6|7602.9|7600.1|7601.5|7598.7|3
1625139410000|2021-07-01 11:36:50|7601|7598.2|7600.4|7597.6|7601|7598.2|7599.9|7597.1|76
1625139420000|2021-07-01 11:37:00|7600.9|7598.1|7599|7596.2|7600.9|7598.1|7599|7596.2|4
1625139430000|2021-07-01 11:37:10|7598.9|7596.1|7597.9|7595.1|7599|7596.2|7597.9|7595.1|46
1625139440000|2021-07-01 11:37:20|7598.4|7595.6|7598.4|7595.6|7599|7596.2|7598|7595.2|8
1625139450000|2021-07-01 11:37:30|7598.5|7595.7|7599.9|7597.1|7599.9|7597.1|7598.5|7595.7|11
1625139460000|2021-07-01 11:37:40|7599.4|7596.6|7599.9|7597.1|7599.9|7597.1|7599.4|7596.6|7
1625139470000|2021-07-01 11:37:50|7599|7596.2|7599.5|7596.7|7599.9|7597.1|7599|7596.2|13
1625139480000|2021-07-01 11:38:00|7599.4|7596.6|7599|7596.2|7599.4|7596.6|7599|7596.2|1
1625139490000|2021-07-01 11:38:10|7599.9|7597.1|7600.4|7597.6|7600.9|7598.1|7599.5|7596.7|14
1625139500000|2021-07-01 11:38:20|7600.9|7598.1|7601|7598.2|7601|7598.2|7600.5|7597.7|7
1625139510000|2021-07-01 11:38:30|7601.4|7598.6|7601|7598.2|7602.9|7600.1|7601|7598.2|12
1625139520000|2021-07-01 11:38:40|7601.4|7598.6|7600.4|7597.6|7601.4|7598.6|7600|7597.2|11
1625139530000|2021-07-01 11:38:50|7600|7597.2|7600|7597.2|7600|7597.2|7600|7597.2|1
1625139540000|2021-07-01 11:39:00|||||||||3
1625139550000|2021-07-01 11:39:10|7600.4|7597.6|7600.9|7598.1|7600.9|7598.1|7600|7597.2|4
1625139560000|2021-07-01 11:39:20|7601|7598.2|7600.4|7597.6|7601.9|7599.1|7599.5|7596.7|11
1625139570000|2021-07-01 11:39:30|7600.5|7597.7|7601.9|7599.1|7601.9|7599.1|7600.5|7597.7|7
1625139580000|2021-07-01 11:39:40|7602|7599.2|7604|7601.2|7604.4|7601.6|7601.9|7599.1|19
1625139590000|2021-07-01 11:39:50|7603.9|7601.1|7604.4|7601.6|7604.4|7601.6|7603.9|7601.1|4
1625139600000|2021-07-01 11:40:00|7604.9|7602.1|7603|7600.2|7604.9|7602.1|7603|7600.2|12
1625139610000|2021-07-01 11:40:10|7603.5|7599.5|7601|7598.2|7604.4|7601.6|7600|7597.2|145
1625139620000|2021-07-01 11:40:20|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7600.5|7597.7|19
1625139630000|2021-07-01 11:40:30|7601.5|7598.7|7602.4|7599.6|7602.9|7600.1|7601|7598.2|16
1625139640000|2021-07-01 11:40:40|7601.9|7599.1|7602.5|7599.7|7602.9|7600.1|7601.5|7598.7|24
1625139650000|2021-07-01 11:40:50|7602|7599.2|7601.4|7598.6|7602|7599.2|7601|7598.2|7
1625139660000|2021-07-01 11:41:00|7601.5|7598.7|7601.9|7599.1|7601.9|7599.1|7600.9|7598.1|35
1625139670000|2021-07-01 11:41:10|7602.4|7599.6|7605.4|7602.6|7605.4|7602.6|7602.4|7599.6|23
1625139680000|2021-07-01 11:41:20|7605.9|7603.1|7605.4|7602.6|7606.4|7603.6|7605|7602.2|40
1625139690000|2021-07-01 11:41:30|7605.9|7603.1|7606.9|7604.1|7606.9|7604.1|7605.4|7602.6|10
1625139700000|2021-07-01 11:41:40|7606.5|7603.7|7605.4|7602.6|7606.5|7603.7|7604.9|7602.1|49
1625139710000|2021-07-01 11:41:50|7604.9|7602.1|7605|7602.2|7605.9|7603.1|7604.9|7602.1|4
1625139720000|2021-07-01 11:42:00|7605.4|7602.6|7606.4|7603.6|7608.8|7606|7605|7602.2|48
1625139730000|2021-07-01 11:42:10|7606.9|7604.1|7606|7603.2|7606.9|7604.1|7606|7603.2|66
1625139740000|2021-07-01 11:42:20|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|7605.4|7602.6|35
1625139750000|2021-07-01 11:42:30|7605|7602.2|7602.9|7600.1|7605|7602.2|7601.9|7599.1|226
1625139760000|2021-07-01 11:42:40|7603.4|7600.6|7603|7600.2|7603.9|7601.1|7602.9|7600.1|115
1625139770000|2021-07-01 11:42:50|7603.9|7601.1|7605.4|7602.6|7605.4|7602.6|7603.9|7601.1|34
1625139780000|2021-07-01 11:43:00|7605|7602.2|7604.9|7602.1|7605.9|7603.1|7604.4|7601.6|43
1625139790000|2021-07-01 11:43:10|||||||||8
1625139800000|2021-07-01 11:43:20|7604.5|7601.7|7604.9|7602.1|7604.9|7602.1|7604.4|7601.6|1
1625139810000|2021-07-01 11:43:30|7605|7602.2|7604.9|7602.1|7605.4|7602.6|7604.9|7602.1|19
1625139820000|2021-07-01 11:43:40|7605|7602.2|7605|7602.2|7605|7602.2|7605|7602.2|14
1625139830000|2021-07-01 11:43:50|7604.9|7602.1|7603.9|7601.1|7604.9|7602.1|7603.9|7601.1|9
1625139840000|2021-07-01 11:44:00|7604|7601.2|7603|7600.2|7604.4|7601.6|7603|7600.2|54
1625139850000|2021-07-01 11:44:10|7602.9|7600.1|7603.4|7600.6|7603.9|7601.1|7602.4|7599.6|15
1625139860000|2021-07-01 11:44:20|7602.9|7600.1|7602|7599.2|7603.4|7600.6|7602|7599.2|15
1625139870000|2021-07-01 11:44:30|7601.9|7599.1|7599.1|7596.3|7601.9|7599.1|7599|7596.2|91
1625139880000|2021-07-01 11:44:40|7598.9|7596.1|7602.4|7599.6|7602.4|7599.6|7598.9|7596.1|38
1625139890000|2021-07-01 11:44:50|7602.9|7600.1|7604.9|7602.1|7604.9|7602.1|7602.9|7600.1|3
1625139900000|2021-07-01 11:45:00|7604.5|7601.7|7605.9|7603.1|7606.4|7603.6|7604.4|7601.6|8
1625139910000|2021-07-01 11:45:10|7605.8|7603|7603.4|7600.6|7605.8|7603|7602.5|7599.7|115
1625139920000|2021-07-01 11:45:20|7603|7600.2|7602.4|7599.6|7603.4|7600.6|7602|7599.2|29
1625139930000|2021-07-01 11:45:30|7601.9|7599.1|7601.9|7599.1|7602.9|7600.1|7601|7598.2|61
1625139940000|2021-07-01 11:45:40|7601.4|7598.6|7600|7597.2|7601.4|7598.6|7600|7597.2|9
1625139950000|2021-07-01 11:45:50|7599.9|7597.1|7599|7596.2|7600.4|7597.6|7598|7595.2|302
1625139960000|2021-07-01 11:46:00|7599.4|7596.6|7600.4|7597.6|7600.5|7597.7|7599.4|7596.6|275
1625139970000|2021-07-01 11:46:10|7600|7597.2|7601|7598.2|7601.5|7598.7|7600|7597.2|74
1625139980000|2021-07-01 11:46:20|7600.5|7597.7|7599.5|7596.7|7600.5|7597.7|7599|7596.2|33
1625139990000|2021-07-01 11:46:30|7599.9|7597.1|7600|7597.2|7601|7598.2|7599.9|7597.1|10
1625140000000|2021-07-01 11:46:40|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599|7596.2|13
1625140010000|2021-07-01 11:46:50|7600|7597.2|7600|7597.2|7600.5|7597.7|7600|7597.2|25
1625140020000|2021-07-01 11:47:00|7599.5|7596.7|7599|7596.2|7599.5|7596.7|7599|7596.2|125
1625140030000|2021-07-01 11:47:10|7598.5|7595.7|7598|7595.2|7599|7596.2|7597.5|7594.7|31
1625140040000|2021-07-01 11:47:20|7597.5|7594.7|7598|7595.2|7598|7595.2|7597.5|7594.7|0
1625140050000|2021-07-01 11:47:30|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|2
1625140070000|2021-07-01 11:47:50|7598.9|7596.1|7598.9|7596.1|7600.5|7597.7|7598|7595.2|67
1625140080000|2021-07-01 11:48:00|7599|7596.2|7599|7596.2|7599|7596.2|7598|7595.2|112
1625140090000|2021-07-01 11:48:10|7598.5|7595.7|7600|7597.2|7600|7597.2|7598|7595.2|14
1625140100000|2021-07-01 11:48:20|7599.1|7596.3|7599|7596.2|7599.1|7596.3|7598.1|7595.3|51
1625140110000|2021-07-01 11:48:30|7598.9|7596.1|7595.5|7592.7|7598.9|7596.1|7595|7592.2|108
1625140120000|2021-07-01 11:48:40|7596|7593.2|7601|7598.2|7601.5|7598.7|7596|7593.2|35
1625140130000|2021-07-01 11:48:50|7600.5|7597.7|7607|7604.2|7607|7604.2|7600.5|7597.7|159
1625140140000|2021-07-01 11:49:00|7607.9|7605.1|7608.9|7606.1|7610.9|7608.1|7607.5|7604.7|173
1625140150000|2021-07-01 11:49:10|7608|7605.2|7607.5|7604.7|7608.9|7606.1|7607.5|7604.7|19
1625140160000|2021-07-01 11:49:20|7607.9|7605.1|7607.5|7604.7|7608.5|7605.7|7607.5|7604.7|43
1625140170000|2021-07-01 11:49:30|7607.9|7605.1|7606.4|7603.6|7607.9|7605.1|7606|7603.2|8
1625140180000|2021-07-01 11:49:40|7606.9|7604.1|7605.4|7602.6|7606.9|7604.1|7604|7601.2|25
1625140190000|2021-07-01 11:49:50|7605.9|7603.1|7605.9|7603.1|7606.9|7604.1|7605.5|7602.7|17
1625140200000|2021-07-01 11:50:00|7606|7603.2|7606|7603.2|7608|7605.2|7606|7603.2|84
1625140210000|2021-07-01 11:50:10|7605|7602.2|7606|7603.2|7607|7604.2|7605|7602.2|33
1625140220000|2021-07-01 11:50:20|7606.5|7603.7|7604.9|7602.1|7606.9|7604.1|7604.5|7601.7|30
1625140230000|2021-07-01 11:50:30|||||||||8
1625140240000|2021-07-01 11:50:40|7604|7601.2|7602.9|7600.1|7604.9|7602.1|7601.9|7599.1|39
1625140250000|2021-07-01 11:50:50|7603.8|7601|7603.9|7601.1|7604.9|7602.1|7603.8|7601|59
1625140260000|2021-07-01 11:51:00|7604.4|7601.6|7604|7601.2|7604.9|7602.1|7604|7601.2|14
1625140270000|2021-07-01 11:51:10|7604.4|7601.6|7603.9|7601.1|7604.4|7601.6|7602.9|7600.1|0
1625140280000|2021-07-01 11:51:20|7604.4|7601.6|7604.4|7601.6|7604.9|7602.1|7603.9|7601.1|25
1625140290000|2021-07-01 11:51:30|7604|7601.2|7604.9|7602.1|7604.9|7602.1|7603.9|7601.1|4
1625140300000|2021-07-01 11:51:40|7604.4|7601.6|7603.9|7601.1|7604.4|7601.6|7603.9|7601.1|2
1625140310000|2021-07-01 11:51:50|7604.4|7601.6|7602.9|7600.1|7604.4|7601.6|7602.5|7599.7|10
1625140320000|2021-07-01 11:52:00|7602.4|7599.6|7603.9|7601.1|7603.9|7601.1|7602.4|7599.6|56
1625140330000|2021-07-01 11:52:10|7603.4|7600.6|7602.9|7600.1|7603.4|7600.6|7602.4|7599.6|7
1625140340000|2021-07-01 11:52:20|7603|7600.2|7601.9|7599.1|7603|7600.2|7601.9|7599.1|60
1625140350000|2021-07-01 11:52:30|7602|7599.2|7601.9|7599.1|7602|7599.2|7601.9|7599.1|29
1625140360000|2021-07-01 11:52:40|7602.4|7599.6|7604.9|7602.1|7604.9|7602.1|7602.4|7599.6|19
1625140370000|2021-07-01 11:52:50|7605|7602.2|7604|7601.2|7605|7602.2|7604|7601.2|58
1625140380000|2021-07-01 11:53:00|7604.9|7602.1|7606.9|7604.1|7606.9|7604.1|7604.9|7602.1|99
1625140390000|2021-07-01 11:53:10|7606|7603.2|7606.5|7603.7|7606.9|7604.1|7605|7602.2|40
1625140400000|2021-07-01 11:53:20|7606|7603.2|7605.4|7602.6|7606|7603.2|7605.4|7602.6|1
1625140410000|2021-07-01 11:53:30|7604.9|7602.1|7605.9|7603.1|7605.9|7603.1|7604.9|7602.1|2
1625140430000|2021-07-01 11:53:50|7605.4|7602.6|7604.9|7602.1|7605.9|7603.1|7604.4|7601.6|25
1625140440000|2021-07-01 11:54:00|7604.4|7601.6|7607.9|7605.1|7607.9|7605.1|7604.4|7601.6|25
1625140450000|2021-07-01 11:54:10|7607|7604.2|7607.4|7604.6|7607.5|7604.7|7606.9|7604.1|45
1625140460000|2021-07-01 11:54:20|7607|7604.2|7606.4|7603.6|7607|7604.2|7605.9|7603.1|6
1625140470000|2021-07-01 11:54:30|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606|7603.2|18
1625140490000|2021-07-01 11:54:50|7607|7604.2|7606.9|7604.1|7607.5|7604.7|7606.5|7603.7|12
1625140500000|2021-07-01 11:55:00|7607|7604.2|7607.9|7605.1|7607.9|7605.1|7606.9|7604.1|13
1625140510000|2021-07-01 11:55:10|7608|7605.2|7608.5|7605.7|7609|7606.2|7608|7605.2|90
1625140520000|2021-07-01 11:55:20|7608.9|7606.1|7609.4|7606.6|7610.4|7607.6|7608|7605.2|166
1625140530000|2021-07-01 11:55:30|7609|7606.2|7610.4|7607.6|7610.9|7608.1|7608.5|7605.7|55
1625140540000|2021-07-01 11:55:40|7610.5|7607.7|7609.4|7606.6|7610.5|7607.7|7609.4|7606.6|47
1625140550000|2021-07-01 11:55:50|7609.9|7607.1|7610.4|7607.6|7610.4|7607.6|7609.9|7607.1|3
1625140560000|2021-07-01 11:56:00|7610.9|7608.1|7610.4|7607.6|7610.9|7608.1|7610.4|7607.6|11
1625140570000|2021-07-01 11:56:10|7610.9|7608.1|7610.9|7608.1|7611.9|7609.1|7610.9|7608.1|29
1625140590000|2021-07-01 11:56:30|7611.4|7608.6|7611.9|7609.1|7611.9|7609.1|7610.9|7608.1|19
1625140600000|2021-07-01 11:56:40|7612.4|7609.6|7612.9|7610.1|7612.9|7610.1|7611.9|7609.1|24
1625140610000|2021-07-01 11:56:50|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|7610.9|7608.1|155
1625140620000|2021-07-01 11:57:00|||||||||19
1625140630000|2021-07-01 11:57:10|7612.9|7610.1|7612.9|7610.1|7613.4|7610.6|7612.4|7609.6|7
1625140640000|2021-07-01 11:57:20|7613.4|7610.6|7617.9|7615.1|7617.9|7615.1|7612.9|7610.1|426
1625140650000|2021-07-01 11:57:30|7619.9|7617.1|7620.4|7617.6|7620.9|7618.1|7619.8|7617|179
1625140660000|2021-07-01 11:57:40|7619.9|7617.1|7624.4|7621.6|7624.9|7622.1|7619.4|7616.6|376
1625140670000|2021-07-01 11:57:50|7623.9|7621.1|7622.9|7620.1|7624.3|7621.5|7621.9|7619.1|134
1625140680000|2021-07-01 11:58:00|7622.4|7619.6|7621.8|7619|7622.9|7620.1|7621|7618.2|81
1625140690000|2021-07-01 11:58:10|7621.9|7619.1|7621.9|7619.1|7621.9|7619.1|7619.9|7617.1|43
1625140700000|2021-07-01 11:58:20|7621.8|7619|7621.9|7619.1|7622.8|7620|7620.9|7618.1|22
1625140710000|2021-07-01 11:58:30|7622.3|7619.5|7621.4|7618.6|7622.8|7620|7620.9|7618.1|103
1625140720000|2021-07-01 11:58:40|7620.9|7618.1|7621.4|7618.6|7621.9|7619.1|7620.4|7617.6|18
1625140730000|2021-07-01 11:58:50|7620.9|7618.1|7621.4|7618.6|7621.4|7618.6|7620.9|7618.1|10
1625140740000|2021-07-01 11:59:00|7621.8|7619|7621.9|7619.1|7622.8|7620|7621.4|7618.6|58
1625140750000|2021-07-01 11:59:10|7622.3|7619.5|7621.9|7619.1|7622.4|7619.6|7620.9|7618.1|16
1625140760000|2021-07-01 11:59:20|7620.9|7618.1|7620.9|7618.1|7621.9|7619.1|7620.9|7618.1|148
1625140770000|2021-07-01 11:59:30|7621.4|7618.6|7621.9|7619.1|7621.9|7619.1|7620.9|7618.1|24
1625140780000|2021-07-01 11:59:40|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|80
1625140790000|2021-07-01 11:59:50|7619.9|7617.1|7620.4|7617.6|7620.4|7617.6|7618.9|7616.1|146
1625140800000|2021-07-01 12:00:00|7620.9|7618.1|7622.8|7620|7622.8|7620|7620.9|7618.1|17
1625140810000|2021-07-01 12:00:10|7622.9|7620.1|7624.9|7622.1|7625.8|7623|7622.9|7620.1|40
1625140820000|2021-07-01 12:00:20|7625.8|7623|7631.3|7628.5|7631.8|7629|7625.3|7622.5|407
1625140830000|2021-07-01 12:00:30|7631.8|7629|7631.8|7629|7631.8|7629|7629.9|7627.1|61
1625140840000|2021-07-01 12:00:40|7631.9|7629.1|7633.3|7630.5|7633.3|7630.5|7631.8|7629|196
1625140850000|2021-07-01 12:00:50|7632.9|7630.1|7632.9|7630.1|7633.9|7631.1|7632.9|7630.1|49
1625140860000|2021-07-01 12:01:00|7633.8|7631|7633.9|7631.1|7635.4|7632.6|7633.8|7631|129
1625140870000|2021-07-01 12:01:10|7633.8|7631|7636.8|7634|7636.8|7634|7633.8|7631|133
1625140880000|2021-07-01 12:01:20|7635.9|7633.1|7635.8|7633|7636.8|7634|7635.8|7633|42
1625140890000|2021-07-01 12:01:30|7635.4|7632.6|7636.8|7634|7637.3|7634.5|7635.4|7632.6|147
1625140900000|2021-07-01 12:01:40|7637.8|7635|7637.3|7634.5|7637.8|7635|7636.8|7634|70
1625140910000|2021-07-01 12:01:50|7636.8|7634|7635.4|7632.6|7636.8|7634|7634.9|7632.1|136
1625140920000|2021-07-01 12:02:00|7635.8|7633|7635.8|7633|7636.8|7634|7634.9|7632.1|63
1625140930000|2021-07-01 12:02:10|7634.9|7632.1|7633.8|7631|7635.8|7633|7633.4|7630.6|136
1625140940000|2021-07-01 12:02:20|7633.4|7630.6|7631.4|7628.6|7634.3|7631.5|7630.4|7627.6|72
1625140950000|2021-07-01 12:02:30|7631.8|7629|7632.9|7630.1|7633.8|7631|7631.8|7629|180
1625140960000|2021-07-01 12:02:40|7632.8|7630|7631.9|7629.1|7632.8|7630|7631.4|7628.6|21
1625140970000|2021-07-01 12:02:50|7632.3|7629.5|7632.8|7630|7632.8|7630|7631.9|7629.1|10
1625140980000|2021-07-01 12:03:00|7632.3|7629.5|7633.3|7630.5|7634.3|7631.5|7632.3|7629.5|31
1625140990000|2021-07-01 12:03:10|7632.8|7630|7632.3|7629.5|7632.8|7630|7632.3|7629.5|110
1625141000000|2021-07-01 12:03:20|7632.8|7630|7633.8|7631|7633.8|7631|7631.8|7629|10
1625141010000|2021-07-01 12:03:30|7634.3|7631.5|7633.8|7631|7634.8|7632|7633.8|7631|8
1625141020000|2021-07-01 12:03:40|7634.3|7631.5|7635.8|7633|7636.3|7633.5|7633.8|7631|188
1625141030000|2021-07-01 12:03:50|7636.3|7633.5|7633.9|7631.1|7636.3|7633.5|7633.8|7631|27
1625141040000|2021-07-01 12:04:00|7633.8|7631|7632.8|7630|7633.8|7631|7631.8|7629|99
1625141050000|2021-07-01 12:04:10|7633.8|7631|7633.3|7630.5|7633.8|7631|7632.8|7630|51
1625141060000|2021-07-01 12:04:20|7633.8|7631|7632.8|7630|7633.8|7631|7632.8|7630|12
1625141070000|2021-07-01 12:04:30|7631.9|7629.1|7632.8|7630|7633.8|7631|7631.8|7629|32
1625141080000|2021-07-01 12:04:40|7633.8|7631|7632.8|7630|7633.8|7631|7632.8|7630|24
1625141090000|2021-07-01 12:04:50|7632.3|7629.5|7631.8|7629|7632.8|7630|7631.3|7628.5|122
1625141100000|2021-07-01 12:05:00|7632.3|7629.5|7634.8|7632|7634.8|7632|7632.3|7629.5|65
1625141110000|2021-07-01 12:05:10|7635.8|7633|7634.8|7632|7636.8|7634|7634.8|7632|62
1625141120000|2021-07-01 12:05:20|7633.8|7631|7632.8|7630|7633.8|7631|7631.8|7629|65
1625141130000|2021-07-01 12:05:30|7633.3|7630.5|7633.8|7631|7633.8|7631|7633.3|7630.5|20
1625141140000|2021-07-01 12:05:40|7634.3|7631.5|7639.8|7637|7640.3|7637.5|7633.8|7631|174
1625141150000|2021-07-01 12:05:50|7638.8|7636|7639.7|7636.9|7640.8|7638|7638.8|7636|263
1625141160000|2021-07-01 12:06:00|7639.8|7637|7640.8|7638|7640.8|7638|7638.8|7636|107
1625141170000|2021-07-01 12:06:10|7641.8|7639|7640.8|7638|7642.8|7640|7640.8|7638|185
1625141180000|2021-07-01 12:06:20|7640.3|7637.5|7639.8|7637|7640.3|7637.5|7638.8|7636|80
1625141190000|2021-07-01 12:06:30|7639.3|7636.5|7636.8|7634|7639.8|7637|7636.3|7633.5|121
1625141200000|2021-07-01 12:06:40|7637.8|7635|7635.9|7633.1|7637.8|7635|7635.9|7633.1|85
1625141210000|2021-07-01 12:06:50|7635.8|7633|7636.8|7634|7636.8|7634|7635.8|7633|43
1625141220000|2021-07-01 12:07:00|7637.8|7635|7638.8|7636|7638.8|7636|7636.8|7634|125
1625141230000|2021-07-01 12:07:10|7638.9|7636.1|7639.8|7637|7639.8|7637|7638.8|7636|64
1625141240000|2021-07-01 12:07:20|7639.3|7636.5|7637.8|7635|7639.3|7636.5|7637.3|7634.5|33
1625141250000|2021-07-01 12:07:30|7638.3|7635.5|7639.3|7636.5|7639.3|7636.5|7636.8|7634|26
1625141260000|2021-07-01 12:07:40|7639.8|7637|7638.8|7636|7639.8|7637|7638.8|7636|50
1625141270000|2021-07-01 12:07:50|7639.3|7636.5|7639.8|7637|7639.8|7637|7638.8|7636|16
1625141280000|2021-07-01 12:08:00|7639.9|7637.1|7637.9|7635.1|7640.8|7638|7637.9|7635.1|56
1625141290000|2021-07-01 12:08:10|7637.8|7635|7640.8|7638|7640.8|7638|7637.8|7635|5
1625141300000|2021-07-01 12:08:20|7639.8|7637|7637.8|7635|7639.8|7637|7637.8|7635|38
1625141310000|2021-07-01 12:08:30|7638.8|7636|7638.8|7636|7638.8|7636|7637.8|7635|75
1625141320000|2021-07-01 12:08:40|7637.9|7635.1|7638.8|7636|7639.8|7637|7637.9|7635.1|46
1625141330000|2021-07-01 12:08:50|7639.3|7636.5|7640.3|7637.5|7640.8|7638|7638.8|7636|32
1625141340000|2021-07-01 12:09:00|7640.8|7638|7638.8|7636|7640.8|7638|7638.8|7636|59
1625141350000|2021-07-01 12:09:10|7638.9|7636.1|7638.8|7636|7639.8|7637|7638.3|7635.5|155
1625141360000|2021-07-01 12:09:20|7639.8|7637|7640.8|7638|7641.3|7638.5|7639.3|7636.5|43
1625141370000|2021-07-01 12:09:30|7640.3|7637.5|7638.3|7635.5|7640.3|7637.5|7637.8|7635|88
1625141380000|2021-07-01 12:09:40|7638.8|7636|7638.3|7635.5|7638.8|7636|7638.3|7635.5|11
1625141390000|2021-07-01 12:09:50|7638.8|7636|7638.8|7636|7638.8|7636|7638.8|7636|19
1625141400000|2021-07-01 12:10:00|7638.3|7635.5|7639.8|7637|7640.7|7637.9|7637.8|7635|89
1625141410000|2021-07-01 12:10:10|7640.7|7637.9|7638.8|7636|7641.2|7638.4|7638.8|7636|123
1625141420000|2021-07-01 12:10:20|7639.2|7636.4|7639.3|7636.5|7639.7|7636.9|7638.7|7635.9|30
1625141430000|2021-07-01 12:10:30|7639.2|7636.4|7639.2|7636.4|7639.8|7637|7638.8|7636|20
1625141440000|2021-07-01 12:10:40|7638.8|7636|7638.8|7636|7639.2|7636.4|7638.7|7635.9|92
1625141450000|2021-07-01 12:10:50|7638.7|7635.9|7638.7|7635.9|7639.2|7636.4|7638.2|7635.4|19
1625141460000|2021-07-01 12:11:00|7638.2|7635.4|7639.2|7636.4|7639.2|7636.4|7638.2|7635.4|10
1625141470000|2021-07-01 12:11:10|7638.8|7636|7641.3|7638.5|7641.7|7638.9|7638.7|7635.9|65
1625141480000|2021-07-01 12:11:20|7640.8|7638|7641.7|7638.9|7641.7|7638.9|7640.8|7638|11
1625141490000|2021-07-01 12:11:30|7641.3|7638.5|7641.7|7638.9|7642.2|7639.4|7641.2|7638.4|407
1625141500000|2021-07-01 12:11:40|7642.2|7639.4|7642.2|7639.4|7642.7|7639.9|7641.7|7638.9|82
1625141510000|2021-07-01 12:11:50|7641.7|7638.9|7640.7|7637.9|7641.7|7638.9|7640.7|7637.9|8
1625141520000|2021-07-01 12:12:00|7641.7|7638.9|7640.2|7637.4|7642.2|7639.4|7640.2|7637.4|67
1625141530000|2021-07-01 12:12:10|7639.7|7636.9|7638.7|7635.9|7640.7|7637.9|7638.7|7635.9|125
1625141540000|2021-07-01 12:12:20|7638.3|7635.5|7638.2|7635.4|7639.7|7636.9|7638.2|7635.4|70
1625141550000|2021-07-01 12:12:30|7638.7|7635.9|7639.2|7636.4|7639.2|7636.4|7638.2|7635.4|2
1625141560000|2021-07-01 12:12:40|7638.8|7636|7639.8|7637|7640.2|7637.4|7637.8|7635|263
1625141570000|2021-07-01 12:12:50|7640.8|7638|7641.7|7638.9|7641.7|7638.9|7640.2|7637.4|49
1625141580000|2021-07-01 12:13:00|7641.2|7638.4|7641.2|7638.4|7641.7|7638.9|7641.2|7638.4|47
1625141590000|2021-07-01 12:13:10|7640.7|7637.9|7640.2|7637.4|7641.7|7638.9|7640.2|7637.4|28
1625141600000|2021-07-01 12:13:20|7639.7|7636.9|7639.8|7637|7640.7|7637.9|7639.7|7636.9|71
1625141610000|2021-07-01 12:13:30|7639.7|7636.9|7639.7|7636.9|7639.7|7636.9|7638.7|7635.9|8
1625141620000|2021-07-01 12:13:40|7639.2|7636.4|7639.2|7636.4|7639.7|7636.9|7638.7|7635.9|24
1625141630000|2021-07-01 12:13:50|7639.7|7636.9|7638.2|7635.4|7640.7|7637.9|7638.2|7635.4|111
1625141640000|2021-07-01 12:14:00|7638.7|7635.9|7638.2|7635.4|7638.7|7635.9|7637.7|7634.9|37
1625141650000|2021-07-01 12:14:10|7638.7|7635.9|7636.7|7633.9|7638.7|7635.9|7635.7|7632.9|146
1625141660000|2021-07-01 12:14:20|7636.2|7633.4|7638.7|7635.9|7639.2|7636.4|7635.7|7632.9|85
1625141670000|2021-07-01 12:14:30|7638.8|7636|7638.7|7635.9|7638.8|7636|7638.3|7635.5|40
1625141680000|2021-07-01 12:14:40|7638.3|7635.5|7638.7|7635.9|7638.7|7635.9|7637.8|7635|27
1625141690000|2021-07-01 12:14:50|7638.8|7636|7636.2|7633.4|7638.8|7636|7635.8|7633|20
1625141700000|2021-07-01 12:15:00|7635.8|7633|7635.8|7633|7636.2|7633.4|7633.8|7631|43
1625141710000|2021-07-01 12:15:10|7635.7|7632.9|7635.8|7633|7636.7|7633.9|7635.2|7632.4|63
1625141720000|2021-07-01 12:15:20|7635.7|7632.9|7635.8|7633|7635.8|7633|7634.8|7632|11
1625141730000|2021-07-01 12:15:30|7636.2|7633.4|7635.8|7633|7636.2|7633.4|7635.2|7632.4|36
1625141740000|2021-07-01 12:15:40|7636.7|7633.9|7636.3|7633.5|7636.8|7634|7635.8|7633|45
1625141750000|2021-07-01 12:15:50|7636.4|7632.4|7632.8|7630|7636.4|7632.4|7631.8|7629|130
1625141760000|2021-07-01 12:16:00|7632.9|7630.1|7633.8|7631|7634.8|7632|7632.8|7630|164
1625141770000|2021-07-01 12:16:10|7634.7|7631.9|7636.8|7634|7636.8|7634|7633.9|7631.1|78
1625141780000|2021-07-01 12:16:20|7637.3|7634.5|7636.3|7633.5|7637.3|7634.5|7635.8|7633|19
1625141790000|2021-07-01 12:16:30|7636.8|7634|7635.3|7632.5|7636.8|7634|7635.3|7632.5|28
1625141800000|2021-07-01 12:16:40|7635.8|7633|7635.8|7633|7635.8|7633|7634.8|7632|8
1625141810000|2021-07-01 12:16:50|7634.8|7632|7634.8|7632|7635.8|7633|7633.8|7631|24
1625141820000|2021-07-01 12:17:00|7634.3|7631.5|7632.9|7630.1|7634.8|7632|7632.8|7630|108
1625141830000|2021-07-01 12:17:10|7632.4|7629.6|7631.9|7629.1|7632.4|7629.6|7631.9|7629.1|10
1625141840000|2021-07-01 12:17:20|7632.8|7630|7630.9|7628.1|7632.9|7630.1|7630.4|7627.6|188
1625141850000|2021-07-01 12:17:30|7630.4|7627.6|7629.9|7627.1|7630.9|7628.1|7629.9|7627.1|44
1625141860000|2021-07-01 12:17:40|7630.3|7627.5|7630.4|7627.6|7630.8|7628|7628.9|7626.1|182
1625141870000|2021-07-01 12:17:50|7629.9|7627.1|7628.4|7625.6|7630.4|7627.6|7627.9|7625.1|122
1625141880000|2021-07-01 12:18:00|7628.9|7626.1|7626.9|7624.1|7628.9|7626.1|7625.9|7623.1|57
1625141890000|2021-07-01 12:18:10|7626|7623.2|7622.9|7620.1|7626.4|7623.6|7622.9|7620.1|89
1625141900000|2021-07-01 12:18:20|7624.7|7621.9|7625.9|7623.1|7625.9|7623.1|7624.7|7621.9|137
1625141910000|2021-07-01 12:18:30|7624.9|7622.1|7626.9|7624.1|7626.9|7624.1|7623.9|7621.1|212
1625141920000|2021-07-01 12:18:40|7627.4|7624.6|7626.4|7623.6|7627.4|7624.6|7625.9|7623.1|28
1625141930000|2021-07-01 12:18:50|7626.9|7624.1|7626.9|7624.1|7627.4|7624.6|7626.4|7623.6|10
1625141940000|2021-07-01 12:19:00|7627.4|7624.6|7627.4|7624.6|7628.9|7626.1|7626.9|7624.1|46
1625141950000|2021-07-01 12:19:10|7626|7623.2|7625.4|7622.6|7626.9|7624.1|7625|7622.2|91
1625141960000|2021-07-01 12:19:20|7625.9|7623.1|7624.9|7622.1|7625.9|7623.1|7624.9|7622.1|45
1625141970000|2021-07-01 12:19:30|7625.9|7623.1|7625.4|7622.6|7625.9|7623.1|7624.9|7622.1|25
1625141980000|2021-07-01 12:19:40|7624.9|7622.1|7624.4|7621.6|7624.9|7622.1|7624.4|7621.6|9
1625141990000|2021-07-01 12:19:50|7624.9|7622.1|7624.4|7621.6|7624.9|7622.1|7623.9|7621.1|9
1625142000000|2021-07-01 12:20:00|7623.9|7621.1|7625.9|7623.1|7626.9|7624.1|7623.9|7621.1|254
1625142010000|2021-07-01 12:20:10|7626.9|7624.1|7626.9|7624.1|7627.9|7625.1|7626.9|7624.1|64
1625142020000|2021-07-01 12:20:20|7627.4|7624.6|7627.9|7625.1|7627.9|7625.1|7626.9|7624.1|37
1625142030000|2021-07-01 12:20:30|||||||||26
1625142040000|2021-07-01 12:20:40|7628.4|7625.6|7628.9|7626.1|7629.9|7627.1|7628.4|7625.6|16
1625142050000|2021-07-01 12:20:50|7627.9|7625.1|7626.9|7624.1|7628.4|7625.6|7626.9|7624.1|18
1625142060000|2021-07-01 12:21:00|7627.4|7624.6|7628.4|7625.6|7628.9|7626.1|7626.9|7624.1|16
1625142070000|2021-07-01 12:21:10|7628.3|7625.5|7628.4|7625.6|7629.4|7626.6|7627|7624.2|164
1625142080000|2021-07-01 12:21:20|7628.9|7626.1|7629.4|7626.6|7629.4|7626.6|7628.4|7625.6|2
1625142090000|2021-07-01 12:21:30|7628.9|7626.1|7629.9|7627.1|7630.9|7628.1|7628.9|7626.1|29
1625142100000|2021-07-01 12:21:40|7629.4|7626.6|7627.9|7625.1|7629.9|7627.1|7627.9|7625.1|67
1625142110000|2021-07-01 12:21:50|7627.4|7624.6|7627.9|7625.1|7627.9|7625.1|7627.4|7624.6|22
1625142120000|2021-07-01 12:22:00|7628.9|7626.1|7630.4|7627.6|7630.9|7628.1|7628.9|7626.1|80
1625142130000|2021-07-01 12:22:10|7629.9|7627.1|7630.8|7628|7631.9|7629.1|7629.9|7627.1|99
1625142140000|2021-07-01 12:22:20|7631.3|7628.5|7631.8|7629|7632.8|7630|7630.8|7628|18
1625142150000|2021-07-01 12:22:30|7631.3|7628.5|7631.8|7629|7631.8|7629|7630.8|7628|5
1625142160000|2021-07-01 12:22:40|7631.4|7628.6|7631.4|7628.6|7631.8|7629|7630.8|7628|12
1625142170000|2021-07-01 12:22:50|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|7630.8|7628|2
1625142180000|2021-07-01 12:23:00|7630.8|7628|7629.9|7627.1|7632.8|7630|7629.9|7627.1|40
1625142190000|2021-07-01 12:23:10|7629.5|7626.7|7629.9|7627.1|7629.9|7627.1|7629.4|7626.6|19
1625142200000|2021-07-01 12:23:20|7629.4|7626.6|7628.9|7626.1|7630.4|7627.6|7628.9|7626.1|66
1625142210000|2021-07-01 12:23:30|7629.4|7626.6|7630.4|7627.6|7630.9|7628.1|7629.4|7626.6|69
1625142220000|2021-07-01 12:23:40|7629.9|7627.1|7630.9|7628.1|7630.9|7628.1|7629.9|7627.1|1
1625142230000|2021-07-01 12:23:50|7630.4|7627.6|7630.9|7628.1|7631.4|7628.6|7630.4|7627.6|7
1625142240000|2021-07-01 12:24:00|7628.5|7625.7|7628|7625.2|7628.9|7626.1|7628|7625.2|150
1625142250000|2021-07-01 12:24:10|7627.9|7625.1|7626.9|7624.1|7628.4|7625.6|7626.4|7623.6|41
1625142260000|2021-07-01 12:24:20|7627.4|7624.6|7626.9|7624.1|7627.4|7624.6|7626.9|7624.1|7
1625142270000|2021-07-01 12:24:30|||||||||2
1625142280000|2021-07-01 12:24:40|7627.4|7624.6|7625.9|7623.1|7627.4|7624.6|7625.1|7622.3|20
1625142290000|2021-07-01 12:24:50|7625.4|7622.6|7625.9|7623.1|7625.9|7623.1|7624.9|7622.1|1
1625142300000|2021-07-01 12:25:00|7625.8|7623|7625.9|7623.1|7625.9|7623.1|7625.4|7622.6|4
1625142310000|2021-07-01 12:25:10|7625|7622.2|7623.9|7621.1|7625.9|7623.1|7623.9|7621.1|51
1625142320000|2021-07-01 12:25:20|7622.9|7620.1|7622.9|7620.1|7623.4|7620.6|7622.9|7620.1|28
1625142330000|2021-07-01 12:25:30|7623.4|7620.6|7623.4|7620.6|7623.4|7620.6|7623.4|7620.6|30
1625142340000|2021-07-01 12:25:40|7623|7620.2|7623.4|7620.6|7623.4|7620.6|7623|7620.2|3
1625142350000|2021-07-01 12:25:50|7623.3|7620.5|7622.9|7620.1|7623.4|7620.6|7622|7619.2|16
1625142360000|2021-07-01 12:26:00|7622|7619.2|7622.4|7619.6|7622.9|7620.1|7622|7619.2|87
1625142370000|2021-07-01 12:26:10|7622.9|7620.1|7621.9|7619.1|7622.9|7620.1|7621.9|7619.1|13
1625142380000|2021-07-01 12:26:20|7622.4|7619.6|7624.5|7621.7|7625.9|7623.1|7622.4|7619.6|89
1625142390000|2021-07-01 12:26:30|7624.4|7621.6|7624.4|7621.6|7624.4|7621.6|7623.4|7620.6|42
1625142400000|2021-07-01 12:26:40|7624.8|7622|7623.9|7621.1|7624.9|7622.1|7623.9|7621.1|1
1625142410000|2021-07-01 12:26:50|7623.5|7620.7|7623.9|7621.1|7623.9|7621.1|7623.4|7620.6|14
1625142420000|2021-07-01 12:27:00|7624.8|7622|7625.4|7622.6|7625.4|7622.6|7624.8|7622|10
1625142430000|2021-07-01 12:27:10|7625.9|7623.1|7624.9|7622.1|7625.9|7623.1|7624.5|7621.7|49
1625142440000|2021-07-01 12:27:20|7624.5|7621.7|7624|7621.2|7624.5|7621.7|7624|7621.2|4
1625142450000|2021-07-01 12:27:30|7623.5|7620.7|7620.4|7617.6|7623.5|7620.7|7619.9|7617.1|64
1625142460000|2021-07-01 12:27:40|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7617.9|7615.1|85
1625142470000|2021-07-01 12:27:50|7619.5|7616.7|7618.4|7615.6|7619.9|7617.1|7617.9|7615.1|151
1625142480000|2021-07-01 12:28:00|7618.9|7616.1|7617.9|7615.1|7620.9|7618.1|7615.9|7613.1|385
1625142490000|2021-07-01 12:28:10|7618.4|7615.6|7617.4|7614.6|7618.4|7615.6|7616.9|7614.1|44
1625142500000|2021-07-01 12:28:20|7617.9|7615.1|7619.4|7616.6|7619.9|7617.1|7617.9|7615.1|75
1625142510000|2021-07-01 12:28:30|7618.9|7616.1|7619|7616.2|7619.9|7617.1|7618.9|7616.1|13
1625142520000|2021-07-01 12:28:40|7618.9|7616.1|7618.4|7615.6|7618.9|7616.1|7617.9|7615.1|52
1625142530000|2021-07-01 12:28:50|7617.9|7615.1|7617.4|7614.6|7618.4|7615.6|7617|7614.2|11
1625142540000|2021-07-01 12:29:00|7617.5|7614.7|7619.4|7616.6|7619.9|7617.1|7617.4|7614.6|23
1625142550000|2021-07-01 12:29:10|7619|7616.2|7619.5|7616.7|7619.5|7616.7|7618.9|7616.1|5
1625142560000|2021-07-01 12:29:20|||||||||5
1625142570000|2021-07-01 12:29:30|7619.4|7616.6|7618.9|7616.1|7619.9|7617.1|7618.5|7615.7|1
1625142580000|2021-07-01 12:29:40|7618.5|7615.7|7619.4|7616.6|7619.4|7616.6|7618.4|7615.6|37
1625142590000|2021-07-01 12:29:50|||||||||1
1625142600000|2021-07-01 12:30:00|7619.9|7617.1|7620.9|7618.1|7620.9|7618.1|7619.9|7617.1|7
1625142610000|2021-07-01 12:30:10|7621.8|7619|7621.9|7619.1|7622.4|7619.6|7620.5|7617.7|44
1625142620000|2021-07-01 12:30:20|7620.9|7618.1|7619.9|7617.1|7621.4|7618.6|7619.9|7617.1|18
1625142630000|2021-07-01 12:30:30|7620.4|7617.6|7620.4|7617.6|7620.4|7617.6|7619.9|7617.1|10
1625142640000|2021-07-01 12:30:40|7620.8|7618|7621.4|7618.6|7621.9|7619.1|7619.9|7617.1|30
1625142650000|2021-07-01 12:30:50|7620.9|7618.1|7620.4|7617.6|7621.4|7618.6|7619.9|7617.1|44
1625142660000|2021-07-01 12:31:00|7619.9|7617.1|7619.4|7616.6|7620.9|7618.1|7618.9|7616.1|240
1625142670000|2021-07-01 12:31:10|7619.9|7617.1|7619|7616.2|7620.4|7617.6|7619|7616.2|11
1625142680000|2021-07-01 12:31:20|7619.4|7616.6|7617.9|7615.1|7619.4|7616.6|7617.9|7615.1|9
1625142690000|2021-07-01 12:31:30|7616.9|7614.1|7617.9|7615.1|7617.9|7615.1|7616.9|7614.1|6
1625142700000|2021-07-01 12:31:40|7618.9|7616.1|7618.8|7616|7618.9|7616.1|7617.9|7615.1|8
1625142710000|2021-07-01 12:31:50|7618.4|7615.6|7617.9|7615.1|7618.9|7616.1|7617.9|7615.1|17
1625142720000|2021-07-01 12:32:00|7618.4|7615.6|7620.9|7618.1|7620.9|7618.1|7617.9|7615.1|19
1625142730000|2021-07-01 12:32:10|7620.8|7618|7619.8|7617|7620.9|7618.1|7618.9|7616.1|12
1625142740000|2021-07-01 12:32:20|7619.9|7617.1|7617.9|7615.1|7619.9|7617.1|7616.9|7614.1|191
1625142750000|2021-07-01 12:32:30|7617.4|7614.6|7616.4|7613.6|7618.4|7615.6|7615.9|7613.1|16
1625142760000|2021-07-01 12:32:40|7616.9|7614.1|7617.9|7615.1|7618.4|7615.6|7616.4|7613.6|29
1625142770000|2021-07-01 12:32:50|||||||||4
1625142780000|2021-07-01 12:33:00|7618.4|7615.6|7617.9|7615.1|7618.9|7616.1|7617.9|7615.1|36
1625142790000|2021-07-01 12:33:10|7617.4|7614.6|7616.9|7614.1|7617.9|7615.1|7616.4|7613.6|15
1625142800000|2021-07-01 12:33:20|7616.4|7613.6|7616.4|7613.6|7616.9|7614.1|7616.4|7613.6|1
1625142810000|2021-07-01 12:33:30|7616.8|7614|7617.4|7614.6|7617.9|7615.1|7616.8|7614|10
1625142820000|2021-07-01 12:33:40|7616.9|7614.1|7617.4|7614.6|7617.9|7615.1|7616.9|7614.1|6
1625142830000|2021-07-01 12:33:50|7616.9|7614.1|7615.9|7613.1|7617.4|7614.6|7615.9|7613.1|16
1625142840000|2021-07-01 12:34:00|7616.4|7613.6|7616.9|7614.1|7616.9|7614.1|7615.9|7613.1|9
1625142850000|2021-07-01 12:34:10|7616.4|7613.6|7616.4|7613.6|7616.9|7614.1|7616.4|7613.6|13
1625142860000|2021-07-01 12:34:20|7615.9|7613.1|7620.3|7617.5|7620.8|7618|7615.9|7613.1|172
1625142870000|2021-07-01 12:34:30|7619.9|7617.1|7620.8|7618|7620.8|7618|7619.9|7617.1|10
1625142880000|2021-07-01 12:34:40|7621.7|7618.9|7618.9|7616.1|7621.9|7619.1|7618.9|7616.1|189
1625142890000|2021-07-01 12:34:50|7619.4|7616.6|7618.4|7615.6|7619.4|7616.6|7617.9|7615.1|38
1625142900000|2021-07-01 12:35:00|7618.8|7616|7620.9|7618.1|7620.9|7618.1|7618.4|7615.6|22
1625142910000|2021-07-01 12:35:10|7620.4|7617.6|7620.9|7618.1|7620.9|7618.1|7620.4|7617.6|5
1625142920000|2021-07-01 12:35:20|7621.3|7618.5|7619.8|7617|7621.8|7619|7619.4|7616.6|19
1625142930000|2021-07-01 12:35:30|7619.4|7616.6|7618.9|7616.1|7620.8|7618|7618.9|7616.1|74
1625142940000|2021-07-01 12:35:40|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.4|7616.6|5
1625142950000|2021-07-01 12:35:50|7619.8|7617|7619.4|7616.6|7619.8|7617|7618.9|7616.1|20
1625142960000|2021-07-01 12:36:00|7618.9|7616.1|7621.3|7618.5|7621.3|7618.5|7618.9|7616.1|32
1625142970000|2021-07-01 12:36:10|7621.4|7618.6|7622.8|7620|7622.8|7620|7621.4|7618.6|13
1625142980000|2021-07-01 12:36:20|7621.9|7619.1|7622.3|7619.5|7622.3|7619.5|7621.8|7619|21
1625142990000|2021-07-01 12:36:30|7622.8|7620|7622.8|7620|7622.8|7620|7622.8|7620|0
1625143000000|2021-07-01 12:36:40|7621.9|7619.1|7622.8|7620|7622.8|7620|7621.8|7619|29
1625143010000|2021-07-01 12:36:50|7622.4|7619.6|7622.3|7619.5|7622.8|7620|7621.9|7619.1|6
1625143020000|2021-07-01 12:37:00|7621.8|7619|7620.4|7617.6|7621.8|7619|7620.4|7617.6|10
1625143030000|2021-07-01 12:37:10|7619.4|7616.6|7616.9|7614.1|7619.4|7616.6|7616.9|7614.1|62
1625143040000|2021-07-01 12:37:20|7616.8|7614|7616.3|7613.5|7617.8|7615|7615.9|7613.1|75
1625143050000|2021-07-01 12:37:30|7616.8|7614|7618.9|7616.1|7619.4|7616.6|7616.4|7613.6|65
1625143060000|2021-07-01 12:37:40|7619.3|7616.5|7617.9|7615.1|7619.3|7616.5|7617.9|7615.1|6
1625143070000|2021-07-01 12:37:50|7617.8|7615|7618.9|7616.1|7620.8|7618|7617.8|7615|249
1625143080000|2021-07-01 12:38:00|7619.3|7616.5|7618.8|7616|7619.4|7616.6|7616.8|7614|29
1625143090000|2021-07-01 12:38:10|7618.4|7615.6|7615.9|7613.1|7618.4|7615.6|7615.9|7613.1|32
1625143100000|2021-07-01 12:38:20|7615.8|7613|7618.8|7616|7618.8|7616|7615.8|7613|251
1625143110000|2021-07-01 12:38:30|7619.3|7616.5|7620.8|7618|7620.8|7618|7618.9|7616.1|18
1625143120000|2021-07-01 12:38:40|7619.9|7617.1|7620.3|7617.5|7620.8|7618|7619.8|7617|49
1625143130000|2021-07-01 12:38:50|7619.9|7617.1|7619.3|7616.5|7619.9|7617.1|7618.4|7615.6|3
1625143140000|2021-07-01 12:39:00|7619.4|7616.6|7619.8|7617|7620.3|7617.5|7619.4|7616.6|23
1625143150000|2021-07-01 12:39:10|7619.9|7617.1|7619.9|7617.1|7620.3|7617.5|7619.8|7617|12
1625143160000|2021-07-01 12:39:20|7620.8|7618|7620.8|7618|7621.3|7618.5|7620.3|7617.5|4
1625143170000|2021-07-01 12:39:30|7621.8|7619|7619.3|7616.5|7621.8|7619|7618.8|7616|11
1625143180000|2021-07-01 12:39:40|7619.8|7617|7620.4|7617.6|7620.8|7618|7619.8|7617|8
1625143190000|2021-07-01 12:39:50|7620.8|7618|7619.8|7617|7621.3|7618.5|7619.8|7617|22
1625143200000|2021-07-01 12:40:00|7619.4|7616.6|7622.4|7619.6|7623.3|7620.5|7619.4|7616.6|11
1625143210000|2021-07-01 12:40:10|7622.8|7620|7623.8|7621|7624.8|7622|7622.4|7619.6|57
1625143220000|2021-07-01 12:40:20|7624.3|7621.5|7622.3|7619.5|7626.3|7623.5|7621.9|7619.1|173
1625143230000|2021-07-01 12:40:30|7621.8|7619|7619.4|7616.6|7622.8|7620|7619.4|7616.6|63
1625143240000|2021-07-01 12:40:40|7619.3|7616.5|7620.3|7617.5|7620.8|7618|7618.9|7616.1|31
1625143250000|2021-07-01 12:40:50|7619.9|7617.1|7619.8|7617|7620.3|7617.5|7618.9|7616.1|7
1625143260000|2021-07-01 12:41:00|7619.4|7616.6|7619.8|7617|7621.3|7618.5|7619.3|7616.5|24
1625143270000|2021-07-01 12:41:10|7620.8|7618|7619.3|7616.5|7621.8|7619|7618.8|7616|54
1625143280000|2021-07-01 12:41:20|7619.8|7617|7620.8|7618|7620.8|7618|7619.8|7617|5
1625143290000|2021-07-01 12:41:30|7621.3|7618.5|7622.8|7620|7623.3|7620.5|7621.3|7618.5|7
1625143300000|2021-07-01 12:41:40|7623.3|7620.5|7622.8|7620|7623.3|7620.5|7622.3|7619.5|16
1625143310000|2021-07-01 12:41:50|7623.3|7620.5|7623.3|7620.5|7625.3|7622.5|7623.3|7620.5|34
1625143320000|2021-07-01 12:42:00|7622.8|7620|7623.8|7621|7623.8|7621|7622.8|7620|9
1625143330000|2021-07-01 12:42:10|7624.7|7621.9|7626.8|7624|7626.8|7624|7624.7|7621.9|23
1625143340000|2021-07-01 12:42:20|7627.8|7625|7626.3|7623.5|7627.8|7625|7624.8|7622|40
1625143350000|2021-07-01 12:42:30|7625.8|7623|7625.8|7623|7625.8|7623|7624.8|7622|39
1625143360000|2021-07-01 12:42:40|7625.3|7622.5|7623.8|7621|7625.3|7622.5|7623.8|7621|14
1625143370000|2021-07-01 12:42:50|7624.3|7621.5|7622.8|7620|7624.3|7621.5|7621.8|7619|21
1625143380000|2021-07-01 12:43:00|7623.3|7620.5|7624.8|7622|7624.8|7622|7623.3|7620.5|5
1625143390000|2021-07-01 12:43:10|7625.3|7622.5|7624.8|7622|7625.8|7623|7624.8|7622|16
1625143400000|2021-07-01 12:43:20|7625.3|7622.5|7626.3|7623.5|7626.8|7624|7625.3|7622.5|8
1625143410000|2021-07-01 12:43:30|7625.8|7623|7625.8|7623|7626.3|7623.5|7625.8|7623|17
1625143420000|2021-07-01 12:43:40|7626.3|7623.5|7626.8|7624|7627.8|7625|7625.8|7623|48
1625143430000|2021-07-01 12:43:50|7627.3|7624.5|7627.8|7625|7628.8|7626|7626.8|7624|84
1625143440000|2021-07-01 12:44:00|7628.8|7626|7628.8|7626|7631.8|7629|7628.8|7626|298
1625143450000|2021-07-01 12:44:10|7627.8|7625|7628.8|7626|7628.8|7626|7627.8|7625|7
1625143460000|2021-07-01 12:44:20|7629.3|7626.5|7628.8|7626|7629.3|7626.5|7628.8|7626|40
1625143470000|2021-07-01 12:44:30|7629.3|7626.5|7628.8|7626|7629.3|7626.5|7628.8|7626|13
1625143480000|2021-07-01 12:44:40|||||||||24
1625143490000|2021-07-01 12:44:50|7628.3|7625.5|7625.8|7623|7628.3|7625.5|7624.8|7622|58
1625143500000|2021-07-01 12:45:00|7626.3|7623.5|7628.8|7626|7628.8|7626|7625.8|7623|33
1625143510000|2021-07-01 12:45:10|7629.2|7626.4|7628.8|7626|7629.8|7627|7628.8|7626|51
1625143520000|2021-07-01 12:45:20|7629.3|7626.5|7629.8|7627|7629.8|7627|7628.8|7626|5
1625143530000|2021-07-01 12:45:30|7628.8|7626|7628.8|7626|7629.3|7626.5|7628.8|7626|33
1625143540000|2021-07-01 12:45:40|7629.8|7627|7628.8|7626|7629.8|7627|7628.8|7626|11
1625143550000|2021-07-01 12:45:50|7629.3|7626.5|7629.3|7626.5|7630.7|7627.9|7628.8|7626|397
1625143560000|2021-07-01 12:46:00|7629.8|7627|7628.8|7626|7629.8|7627|7628.8|7626|4
1625143570000|2021-07-01 12:46:10|7629.8|7627|7630.3|7627.5|7630.8|7628|7629.8|7627|343
1625143580000|2021-07-01 12:46:20|7630.8|7628|7630.7|7627.9|7631.2|7628.4|7630.3|7627.5|28
1625143590000|2021-07-01 12:46:30|7630.8|7628|7630.3|7627.5|7630.8|7628|7630.3|7627.5|6
1625143600000|2021-07-01 12:46:40|7628.8|7626|7627.8|7625|7628.8|7626|7627.3|7624.5|59
1625143610000|2021-07-01 12:46:50|7627.3|7624.5|7627.3|7624.5|7628.3|7625.5|7626.8|7624|17
1625143620000|2021-07-01 12:47:00|7627.8|7625|7626.3|7623.5|7628.3|7625.5|7625.8|7623|50
1625143630000|2021-07-01 12:47:10|7626.8|7624|7626.8|7624|7628.1|7625.3|7625.8|7623|125
1625143640000|2021-07-01 12:47:20|7627.3|7624.5|7627.8|7625|7627.8|7625|7626.8|7624|41
1625143650000|2021-07-01 12:47:30|7628.8|7626|7629.8|7627|7629.8|7627|7628.8|7626|29
1625143660000|2021-07-01 12:47:40|7628.8|7626|7630.7|7627.9|7630.8|7628|7628.8|7626|316
1625143670000|2021-07-01 12:47:50|7630.8|7628|7631.7|7628.9|7631.7|7628.9|7630.7|7627.9|87
1625143680000|2021-07-01 12:48:00|7632.6|7629.8|7632.7|7629.9|7632.7|7629.9|7631.7|7628.9|25
1625143690000|2021-07-01 12:48:10|7633.6|7630.8|7631.7|7628.9|7633.7|7630.9|7631.2|7628.4|99
1625143700000|2021-07-01 12:48:20|7631.2|7628.4|7633.7|7630.9|7633.7|7630.9|7631.2|7628.4|45
1625143710000|2021-07-01 12:48:30|7634.2|7631.4|7632.7|7629.9|7634.7|7631.9|7632.7|7629.9|25
1625143720000|2021-07-01 12:48:40|7632.2|7629.4|7632.7|7629.9|7633.7|7630.9|7630.7|7627.9|112
1625143730000|2021-07-01 12:48:50|7633.2|7630.4|7630.7|7627.9|7633.2|7630.4|7630.7|7627.9|33
1625143740000|2021-07-01 12:49:00|7631.2|7628.4|7630.7|7627.9|7631.2|7628.4|7630.7|7627.9|8
1625143750000|2021-07-01 12:49:10|7630.8|7628|7631.7|7628.9|7631.7|7628.9|7630.8|7628|11
1625143760000|2021-07-01 12:49:20|7631.2|7628.4|7630.2|7627.4|7631.2|7628.4|7630.2|7627.4|8
1625143770000|2021-07-01 12:49:30|7629.7|7626.9|7630.2|7627.4|7630.2|7627.4|7629.2|7626.4|11
1625143780000|2021-07-01 12:49:40|7630.6|7627.8|7629.7|7626.9|7630.7|7627.9|7629.7|7626.9|21
1625143790000|2021-07-01 12:49:50|7631.2|7628.4|7630.7|7627.9|7631.2|7628.4|7630.7|7627.9|6
1625143800000|2021-07-01 12:50:00|7629.7|7626.9|7632.7|7629.9|7632.7|7629.9|7629.7|7626.9|21
1625143810000|2021-07-01 12:50:10|7633.2|7630.4|7633.7|7630.9|7633.7|7630.9|7633.2|7630.4|70
1625143820000|2021-07-01 12:50:20|7633.6|7630.8|7633.2|7630.4|7634.2|7631.4|7633.2|7630.4|21
1625143830000|2021-07-01 12:50:30|7634.2|7631.4|7637.7|7634.9|7637.7|7634.9|7633.7|7630.9|71
1625143840000|2021-07-01 12:50:40|7637.6|7634.8|7635.7|7632.9|7637.6|7634.8|7635.7|7632.9|9
1625143850000|2021-07-01 12:50:50|7634.2|7631.4|7632.7|7629.9|7635.7|7632.9|7632.2|7629.4|89
1625143860000|2021-07-01 12:51:00|7633.3|7630.5|7633.7|7630.9|7633.7|7630.9|7632.7|7629.9|3
1625143870000|2021-07-01 12:51:10|7633.8|7631|7634.7|7631.9|7634.7|7631.9|7633.7|7630.9|56
1625143880000|2021-07-01 12:51:20|||||||||1
1625143890000|2021-07-01 12:51:30|7635.7|7632.9|7638.7|7635.9|7638.7|7635.9|7635.7|7632.9|181
1625143900000|2021-07-01 12:51:40|7638.2|7635.4|7637.7|7634.9|7639.2|7636.4|7636.8|7634|111
1625143910000|2021-07-01 12:51:50|7637.3|7634.5|7638.8|7636|7639.7|7636.9|7637.2|7634.4|64
1625143920000|2021-07-01 12:52:00|7639.7|7636.9|7640.7|7637.9|7640.7|7637.9|7639.7|7636.9|83
1625143930000|2021-07-01 12:52:10|7641.7|7638.9|7637.8|7635|7642.7|7639.9|7637.8|7635|105
1625143940000|2021-07-01 12:52:20|7637.3|7634.5|7636.8|7634|7639.2|7636.4|7636.8|7634|153
1625143950000|2021-07-01 12:52:30|7636.7|7633.9|7637.7|7634.9|7638.2|7635.4|7636.3|7633.5|66
1625143960000|2021-07-01 12:52:40|7638.2|7635.4|7637.8|7635|7638.8|7636|7636.8|7634|35
1625143970000|2021-07-01 12:52:50|7636.8|7634|7637.7|7634.9|7637.7|7634.9|7636.8|7634|28
1625143980000|2021-07-01 12:53:00|7638.2|7635.4|7636.8|7634|7639.7|7636.9|7636.8|7634|83
1625143990000|2021-07-01 12:53:10|7636.7|7633.9|7635.7|7632.9|7636.7|7633.9|7635.3|7632.5|46
1625144000000|2021-07-01 12:53:20|7635.8|7633|7636.3|7633.5|7636.8|7634|7635.8|7633|10
1625144010000|2021-07-01 12:53:30|7636.7|7633.9|7637.8|7635|7637.8|7635|7636.7|7633.9|36
1625144020000|2021-07-01 12:53:40|7638.3|7635.5|7640.3|7637.5|7640.7|7637.9|7638.3|7635.5|14
1625144030000|2021-07-01 12:53:50|7639.8|7637|7638.8|7636|7639.8|7637|7638.8|7636|17
1625144040000|2021-07-01 12:54:00|7638.3|7635.5|7638.8|7636|7640.8|7638|7637.8|7635|85
1625144050000|2021-07-01 12:54:10|7637.8|7635|7639.8|7637|7640.3|7637.5|7637.8|7635|37
1625144060000|2021-07-01 12:54:20|7638.8|7636|7641.3|7638.5|7641.7|7638.9|7638.8|7636|36
1625144070000|2021-07-01 12:54:30|7641.7|7638.9|7640.3|7637.5|7641.8|7639|7640.3|7637.5|12
1625144080000|2021-07-01 12:54:40|7640.7|7637.9|7640.8|7638|7641.7|7638.9|7639.8|7637|39
1625144090000|2021-07-01 12:54:50|7641.3|7638.5|7640.8|7638|7642.8|7640|7640.8|7638|59
1625144100000|2021-07-01 12:55:00|7640.2|7637.4|7639.8|7637|7640.8|7638|7639.3|7636.5|41
1625144110000|2021-07-01 12:55:10|7639.3|7636.5|7639.7|7636.9|7640.3|7637.5|7638.3|7635.5|46
1625144120000|2021-07-01 12:55:20|7639.8|7637|7640.8|7638|7641.2|7638.4|7639.8|7637|23
1625144130000|2021-07-01 12:55:30|7639.8|7637|7640.2|7637.4|7640.7|7637.9|7639.3|7636.5|47
1625144140000|2021-07-01 12:55:40|7640.3|7637.5|7641.8|7639|7642.7|7639.9|7640.2|7637.4|21
1625144150000|2021-07-01 12:55:50|7641.3|7638.5|7640.8|7638|7641.8|7639|7640.3|7637.5|13
1625144160000|2021-07-01 12:56:00|7641.3|7638.5|7641.7|7638.9|7641.7|7638.9|7641.3|7638.5|3
1625144170000|2021-07-01 12:56:10|7641.8|7639|7641.8|7639|7641.8|7639|7641.8|7639|2
1625144180000|2021-07-01 12:56:20|7641.7|7638.9|7641.3|7638.5|7641.8|7639|7641.3|7638.5|7
1625144190000|2021-07-01 12:56:30|7641.8|7639|7642.3|7639.5|7642.7|7639.9|7641.8|7639|11
1625144200000|2021-07-01 12:56:40|7641.8|7639|7642.8|7640|7642.8|7640|7641.8|7639|23
1625144210000|2021-07-01 12:56:50|7642.7|7639.9|7641.8|7639|7642.8|7640|7641.8|7639|9
1625144220000|2021-07-01 12:57:00|7642.3|7639.5|7646.3|7643.5|7647.7|7644.9|7642.3|7639.5|288
1625144230000|2021-07-01 12:57:10|7646.7|7643.9|7645.3|7642.5|7646.7|7643.9|7645.3|7642.5|26
1625144240000|2021-07-01 12:57:20|7645.8|7643|7647.8|7645|7647.8|7645|7645.8|7643|89
1625144250000|2021-07-01 12:57:30|7647.7|7644.9|7648.7|7645.9|7650.7|7647.9|7646.8|7644|262
1625144260000|2021-07-01 12:57:40|7648.3|7645.5|7650.2|7647.4|7651.7|7648.9|7648.3|7645.5|217
1625144270000|2021-07-01 12:57:50|7649.8|7647|7648.3|7645.5|7649.8|7647|7648.3|7645.5|38
1625144280000|2021-07-01 12:58:00|7648.2|7645.4|7647.8|7645|7648.7|7645.9|7647.8|7645|26
1625144290000|2021-07-01 12:58:10|7647.3|7644.5|7647.3|7644.5|7647.8|7645|7646.8|7644|11
1625144300000|2021-07-01 12:58:20|7646.8|7644|7648.7|7645.9|7648.7|7645.9|7646.8|7644|107
1625144310000|2021-07-01 12:58:30|7648.2|7645.4|7648.7|7645.9|7648.7|7645.9|7648.2|7645.4|12
1625144320000|2021-07-01 12:58:40|7646.8|7644|7646.8|7644|7648.7|7645.9|7646.8|7644|85
1625144330000|2021-07-01 12:58:50|7646.7|7643.9|7647.3|7644.5|7647.7|7644.9|7646.3|7643.5|28
1625144340000|2021-07-01 12:59:00|7647.7|7644.9|7647.8|7645|7648.7|7645.9|7645.8|7643|168
1625144350000|2021-07-01 12:59:10|7649.6|7646.8|7652.6|7649.8|7653.6|7650.8|7649.6|7646.8|2315
1625144360000|2021-07-01 12:59:20|7653.1|7650.3|7654.1|7651.3|7656.1|7653.3|7653.1|7650.3|223
1625144370000|2021-07-01 12:59:30|7654.2|7651.4|7656.6|7653.8|7657.1|7654.3|7654.2|7651.4|30
1625144380000|2021-07-01 12:59:40|7655.6|7652.8|7651.7|7648.9|7655.6|7652.8|7651.7|7648.9|179
1625144390000|2021-07-01 12:59:50|7651.6|7648.8|7652.6|7649.8|7652.6|7649.8|7651.6|7648.8|40
1625144400000|2021-07-01 13:00:00|7652.2|7649.4|7655.6|7652.8|7657.6|7654.8|7650.6|7647.8|392
1625144410000|2021-07-01 13:00:10|7655.1|7652.3|7644.7|7641.9|7655.6|7652.8|7644.4|7641.6|310
1625144420000|2021-07-01 13:00:20|7645.1|7642.3|7646.6|7643.8|7646.7|7643.9|7642.8|7640|142
1625144430000|2021-07-01 13:00:30|7646.7|7643.9|7645.7|7642.9|7649.7|7646.9|7645.7|7642.9|124
1625144440000|2021-07-01 13:00:40|7646.2|7643.4|7648.7|7645.9|7650.7|7647.9|7644.7|7641.9|107
1625144450000|2021-07-01 13:00:50|7649.6|7646.8|7651.7|7648.9|7653.6|7650.8|7648.7|7645.9|54
1625144460000|2021-07-01 13:01:00|7652.2|7649.4|7656.7|7653.9|7658.2|7655.4|7651.7|7648.9|196
1625144470000|2021-07-01 13:01:10|7657.7|7654.9|7658.1|7655.3|7658.1|7655.3|7655.7|7652.9|59
1625144480000|2021-07-01 13:01:20|7658.2|7655.4|7656.8|7654|7659.1|7656.3|7656.2|7653.4|71
1625144490000|2021-07-01 13:01:30|7656.7|7653.9|7654.7|7651.9|7657.6|7654.8|7654.7|7651.9|103
1625144500000|2021-07-01 13:01:40|7655.2|7652.4|7654.2|7651.4|7655.7|7652.9|7653.8|7651|109
1625144510000|2021-07-01 13:01:50|7654.7|7651.9|7651.7|7648.9|7654.7|7651.9|7651.2|7648.4|44
1625144520000|2021-07-01 13:02:00|7652.2|7649.4|7656.2|7653.4|7656.2|7653.4|7652.2|7649.4|120
1625144530000|2021-07-01 13:02:10|7656.7|7653.9|7655.7|7652.9|7656.7|7653.9|7655.7|7652.9|225
1625144540000|2021-07-01 13:02:20|7655.6|7652.8|7656.7|7653.9|7656.7|7653.9|7655.6|7652.8|77
1625144550000|2021-07-01 13:02:30|7655.7|7652.9|7656.2|7653.4|7656.2|7653.4|7655.7|7652.9|72
1625144560000|2021-07-01 13:02:40|7656.6|7653.8|7653.2|7650.4|7656.7|7653.9|7652.7|7649.9|120
1625144570000|2021-07-01 13:02:50|7653.7|7650.9|7654.7|7651.9|7655.7|7652.9|7653.2|7650.4|228
1625144580000|2021-07-01 13:03:00|7653.8|7651|7656.7|7653.9|7657.8|7655|7653.7|7650.9|191
1625144590000|2021-07-01 13:03:10|7657.7|7654.9|7658.1|7655.3|7661.6|7658.8|7657.7|7654.9|244
1625144600000|2021-07-01 13:03:20|7658.7|7655.9|7659.6|7656.8|7660.1|7657.3|7657.7|7654.9|81
1625144610000|2021-07-01 13:03:30|7659.2|7656.4|7655.7|7652.9|7659.7|7656.9|7655.7|7652.9|31
1625144620000|2021-07-01 13:03:40|7655.6|7652.8|7652.7|7649.9|7655.7|7652.9|7651.7|7648.9|73
1625144630000|2021-07-01 13:03:50|7651.8|7649|7655.7|7652.9|7655.7|7652.9|7651.7|7648.9|103
1625144640000|2021-07-01 13:04:00|7654.7|7651.9|7654.2|7651.4|7655.7|7652.9|7652.7|7649.9|89
1625144650000|2021-07-01 13:04:10|7653.7|7650.9|7652.7|7649.9|7653.7|7650.9|7651.2|7648.4|37
1625144660000|2021-07-01 13:04:20|7653.2|7650.4|7652.7|7649.9|7655.1|7652.3|7652.7|7649.9|63
1625144670000|2021-07-01 13:04:30|7653.2|7650.4|7655.7|7652.9|7655.7|7652.9|7652.7|7649.9|22
1625144680000|2021-07-01 13:04:40|7655.2|7652.4|7653.8|7651|7655.7|7652.9|7651.7|7648.9|146
1625144690000|2021-07-01 13:04:50|7654.2|7651.4|7654.7|7651.9|7654.7|7651.9|7653.7|7650.9|14
1625144700000|2021-07-01 13:05:00|7654.2|7651.4|7656.7|7653.9|7660.7|7657.9|7654.2|7651.4|177
1625144710000|2021-07-01 13:05:10|7656.2|7653.4|7657.7|7654.9|7657.7|7654.9|7655.7|7652.9|76
1625144720000|2021-07-01 13:05:20|7657.6|7654.8|7656.7|7653.9|7657.7|7654.9|7655.2|7652.4|41
1625144730000|2021-07-01 13:05:30|7656.2|7653.4|7652.2|7649.4|7656.7|7653.9|7651.7|7648.9|142
1625144740000|2021-07-01 13:05:40|7651.8|7649|7650.7|7647.9|7652.7|7649.9|7650.2|7647.4|78
1625144750000|2021-07-01 13:05:50|7651.7|7648.9|7654.3|7651.5|7654.7|7651.9|7651.7|7648.9|62
1625144760000|2021-07-01 13:06:00|7654.2|7651.4|7654.7|7651.9|7657.2|7654.4|7653.2|7650.4|64
1625144770000|2021-07-01 13:06:10|7655.7|7652.9|7656.2|7653.4|7657.7|7654.9|7655.7|7652.9|47
1625144780000|2021-07-01 13:06:20|7656.7|7653.9|7657.7|7654.9|7658.2|7655.4|7656.2|7653.4|48
1625144790000|2021-07-01 13:06:30|7658.7|7655.9|7658.2|7655.4|7659.7|7656.9|7657.7|7654.9|82
1625144800000|2021-07-01 13:06:40|7658.7|7655.9|7658.2|7655.4|7659.7|7656.9|7657.7|7654.9|90
1625144810000|2021-07-01 13:06:50|7658.7|7655.9|7658.7|7655.9|7659.7|7656.9|7658.7|7655.9|63
1625144820000|2021-07-01 13:07:00|7659.2|7656.4|7663.7|7660.9|7666|7663.2|7659.2|7656.4|397
1625144830000|2021-07-01 13:07:10|7662.8|7660|7663.7|7660.9|7664.2|7661.4|7660.7|7657.9|103
1625144840000|2021-07-01 13:07:20|7664.1|7661.3|7664.2|7661.4|7664.7|7661.9|7663.7|7660.9|56
1625144850000|2021-07-01 13:07:30|7663.7|7660.9|7663.2|7660.4|7666.1|7663.3|7662.7|7659.9|142
1625144860000|2021-07-01 13:07:40|7662.7|7659.9|7661.7|7658.9|7663.6|7660.8|7661.2|7658.4|210
1625144870000|2021-07-01 13:07:50|7661.6|7658.8|7658.7|7655.9|7662.7|7659.9|7658.7|7655.9|394
1625144880000|2021-07-01 13:08:00|7659.2|7656.4|7657.3|7654.5|7660.7|7657.9|7657.3|7654.5|344
1625144890000|2021-07-01 13:08:10|7656.8|7654|7653.2|7650.4|7658.2|7655.4|7652.8|7650|167
1625144900000|2021-07-01 13:08:20|7652.7|7649.9|7651.7|7648.9|7653.7|7650.9|7651.7|7648.9|154
1625144910000|2021-07-01 13:08:30|7652.7|7649.9|7652.7|7649.9|7654.7|7651.9|7651.7|7648.9|289
1625144920000|2021-07-01 13:08:40|7652.2|7649.4|7645.8|7643|7652.2|7649.4|7644.8|7642|540
1625144930000|2021-07-01 13:08:50|7645.7|7642.9|7647.8|7645|7649.7|7646.9|7645.7|7642.9|140
1625144940000|2021-07-01 13:09:00|7647.7|7644.9|7648.8|7646|7649.8|7647|7647.7|7644.9|154
1625144950000|2021-07-01 13:09:10|7648.7|7645.9|7644.7|7641.9|7648.8|7646|7644.7|7641.9|151
1625144960000|2021-07-01 13:09:20|7644.8|7642|7641.8|7639|7645.8|7643|7641.8|7639|799
1625144970000|2021-07-01 13:09:30|7642.3|7639.5|7642.8|7640|7642.8|7640|7641.8|7639|90
1625144980000|2021-07-01 13:09:40|7641.9|7639.1|7643.3|7640.5|7645.3|7642.5|7641.9|7639.1|446
1625144990000|2021-07-01 13:09:50|7643.8|7641|7643.8|7641|7644.3|7641.5|7643.8|7641|36
1625145000000|2021-07-01 13:10:00|7643.9|7641.1|7645.8|7643|7646.8|7644|7642.8|7640|371
1625145010000|2021-07-01 13:10:10|7645.9|7643.1|7645.3|7642.5|7647.8|7645|7645.3|7642.5|481
1625145020000|2021-07-01 13:10:20|7644.8|7642|7639.8|7637|7644.8|7642|7639.8|7637|166
1625145030000|2021-07-01 13:10:30|7639.9|7637.1|7640.8|7638|7640.8|7638|7639.8|7637|32
1625145040000|2021-07-01 13:10:40|7640.9|7638.1|7638.8|7636|7640.9|7638.1|7638.8|7636|86
1625145050000|2021-07-01 13:10:50|7639.3|7636.5|7639.8|7637|7639.8|7637|7638.8|7636|68
1625145060000|2021-07-01 13:11:00|7639.9|7637.1|7639.8|7637|7641.8|7639|7639.8|7637|97
1625145070000|2021-07-01 13:11:10|7638.8|7636|7633.8|7631|7638.8|7636|7633.8|7631|152
1625145080000|2021-07-01 13:11:20|7634.8|7632|7633.8|7631|7636.8|7634|7632.8|7630|668
1625145090000|2021-07-01 13:11:30|7634.7|7631.9|7632.8|7630|7635.8|7633|7631.8|7629|80
1625145100000|2021-07-01 13:11:40|7632.3|7629.5|7632.8|7630|7632.8|7630|7631.8|7629|41
1625145110000|2021-07-01 13:11:50|7630.8|7628|7629.7|7626.9|7632.8|7630|7627.7|7624.9|1116
1625145120000|2021-07-01 13:12:00|7629.8|7627|7632.3|7629.5|7632.3|7629.5|7628.8|7626|184
1625145130000|2021-07-01 13:12:10|7631.7|7628.9|7630.8|7628|7632.8|7630|7630.8|7628|259
1625145140000|2021-07-01 13:12:20|7631.2|7628.4|7627.9|7625.1|7631.7|7628.9|7627.8|7625|68
1625145150000|2021-07-01 13:12:30|7627.8|7625|7627.8|7625|7628.3|7625.5|7627.8|7625|14
1625145160000|2021-07-01 13:12:40|7628.2|7625.4|7631.8|7629|7631.8|7629|7628.2|7625.4|112
1625145170000|2021-07-01 13:12:50|7630.9|7628.1|7631.8|7629|7631.8|7629|7629.8|7627|28
1625145180000|2021-07-01 13:13:00|7632.7|7629.9|7631.8|7629|7632.7|7629.9|7631.8|7629|59
1625145190000|2021-07-01 13:13:10|7630.8|7628|7630.7|7627.9|7632.2|7629.4|7629.8|7627|96
1625145200000|2021-07-01 13:13:20|7630.8|7628|7631.7|7628.9|7632.7|7629.9|7629.8|7627|191
1625145210000|2021-07-01 13:13:30|7631.8|7629|7631.8|7629|7632.7|7629.9|7631.8|7629|12
1625145220000|2021-07-01 13:13:40|7632.2|7629.4|7631.8|7629|7632.8|7630|7631.8|7629|127
1625145230000|2021-07-01 13:13:50|7630.8|7628|7627.3|7624.5|7631.2|7628.4|7626.8|7624|299
1625145240000|2021-07-01 13:14:00|7627.7|7624.9|7629.3|7626.5|7629.3|7626.5|7627.7|7624.9|16
1625145250000|2021-07-01 13:14:10|7629.7|7626.9|7630.3|7627.5|7630.3|7627.5|7628.3|7625.5|103
1625145260000|2021-07-01 13:14:20|7629.7|7626.9|7628.7|7625.9|7629.7|7626.9|7628.3|7625.5|22
1625145270000|2021-07-01 13:14:30|7628.3|7625.5|7629.8|7627|7630.3|7627.5|7628.3|7625.5|12
1625145280000|2021-07-01 13:14:40|7630.3|7627.5|7633.8|7631|7634.2|7631.4|7629.8|7627|70
1625145290000|2021-07-01 13:14:50|7634.2|7631.4|7634.8|7632|7636.7|7633.9|7634.2|7631.4|51
1625145300000|2021-07-01 13:15:00|7635.2|7632.4|7639.2|7636.4|7639.2|7636.4|7634.8|7632|125
1625145310000|2021-07-01 13:15:10|7639.7|7636.9|7644.8|7642|7645.8|7643|7639.7|7636.9|60
1625145320000|2021-07-01 13:15:20|7645.2|7642.4|7644.7|7641.9|7645.8|7643|7644.7|7641.9|132
1625145330000|2021-07-01 13:15:30|7645.2|7642.4|7645.7|7642.9|7645.7|7642.9|7644.7|7641.9|165
1625145340000|2021-07-01 13:15:40|7646.2|7643.4|7646.6|7643.8|7647.6|7644.8|7646.2|7643.4|41
1625145350000|2021-07-01 13:15:50|7645.7|7642.9|7644.1|7641.3|7645.7|7642.9|7643.2|7640.4|30
1625145360000|2021-07-01 13:16:00|7644.6|7641.8|7644.6|7641.8|7644.6|7641.8|7643.7|7640.9|13
1625145370000|2021-07-01 13:16:10|7644.2|7641.4|7643.6|7640.8|7644.7|7641.9|7642.7|7639.9|53
1625145380000|2021-07-01 13:16:20|7643.2|7640.4|7641.6|7638.8|7643.7|7640.9|7640.7|7637.9|190
1625145390000|2021-07-01 13:16:30|7641.7|7638.9|7641.1|7638.3|7642.2|7639.4|7639.6|7636.8|66
1625145400000|2021-07-01 13:16:40|7640.7|7637.9|7639.7|7636.9|7641.1|7638.3|7637.7|7634.9|67
1625145410000|2021-07-01 13:16:50|7640.2|7637.4|7641.7|7638.9|7642.6|7639.8|7639.7|7636.9|28
1625145420000|2021-07-01 13:17:00|7642.2|7639.4|7640.7|7637.9|7643.2|7640.4|7640.7|7637.9|51
1625145430000|2021-07-01 13:17:10|7641.2|7638.4|7638.7|7635.9|7642.7|7639.9|7638.7|7635.9|84
1625145440000|2021-07-01 13:17:20|7639.7|7636.9|7637.7|7634.9|7639.7|7636.9|7637.7|7634.9|56
1625145450000|2021-07-01 13:17:30|7637.2|7634.4|7638.7|7635.9|7640.6|7637.8|7636.7|7633.9|208
1625145460000|2021-07-01 13:17:40|7639.1|7636.3|7639.6|7636.8|7642.6|7639.8|7638.7|7635.9|38
1625145470000|2021-07-01 13:17:50|7640.2|7637.4|7642.1|7639.3|7642.6|7639.8|7639.7|7636.9|157
1625145480000|2021-07-01 13:18:00|7642.5|7639.7|7641.6|7638.8|7643.6|7640.8|7641.1|7638.3|72
1625145490000|2021-07-01 13:18:10|7641.5|7638.7|7642.5|7639.7|7642.5|7639.7|7639.6|7636.8|559
1625145500000|2021-07-01 13:18:20|7642.6|7639.8|7642.1|7639.3|7642.6|7639.8|7641.6|7638.8|22
1625145510000|2021-07-01 13:18:30|7641.6|7638.8|7642.6|7639.8|7643.5|7640.7|7640.6|7637.8|47
1625145520000|2021-07-01 13:18:40|7641.6|7638.8|7640.6|7637.8|7642.5|7639.7|7640.6|7637.8|59
1625145530000|2021-07-01 13:18:50|7639.6|7636.8|7641.6|7638.8|7641.6|7638.8|7639.6|7636.8|43
1625145540000|2021-07-01 13:19:00|7641.5|7638.7|7641.1|7638.3|7641.6|7638.8|7640.1|7637.3|41
1625145550000|2021-07-01 13:19:10|7641.6|7638.8|7642.1|7639.3|7642.6|7639.8|7641.6|7638.8|5
1625145560000|2021-07-01 13:19:20|7642.6|7639.8|7642.6|7639.8|7642.6|7639.8|7642.1|7639.3|1
1625145570000|2021-07-01 13:19:30|7642.1|7639.3|7638.1|7635.3|7642.6|7639.8|7637.7|7634.9|302
1625145580000|2021-07-01 13:19:40|7637.7|7634.9|7634.6|7631.8|7638.6|7635.8|7634.2|7631.4|39
1625145590000|2021-07-01 13:19:50|7633.7|7630.9|7637.1|7634.3|7637.6|7634.8|7633.6|7630.8|599
1625145600000|2021-07-01 13:20:00|7636.6|7633.8|7639.1|7636.3|7639.1|7636.3|7636.1|7633.3|84
1625145610000|2021-07-01 13:20:10|7638.6|7635.8|7638.6|7635.8|7639.1|7636.3|7638.1|7635.3|64
1625145620000|2021-07-01 13:20:20|7637.7|7634.9|7638.6|7635.8|7640.1|7637.3|7637.6|7634.8|60
1625145630000|2021-07-01 13:20:30|7637.6|7634.8|7637.2|7634.4|7638.1|7635.3|7637.1|7634.3|14
1625145640000|2021-07-01 13:20:40|7637.6|7634.8|7638.1|7635.3|7638.6|7635.8|7637.2|7634.4|7
1625145650000|2021-07-01 13:20:50|7638.6|7635.8|7639.6|7636.8|7640.6|7637.8|7637.7|7634.9|26
1625145660000|2021-07-01 13:21:00|7639.1|7636.3|7637.6|7634.8|7639.1|7636.3|7637.6|7634.8|39
1625145670000|2021-07-01 13:21:10|7638.1|7635.3|7638.7|7635.9|7638.7|7635.9|7638.1|7635.3|91
1625145680000|2021-07-01 13:21:20|7638.6|7635.8|7638.6|7635.8|7638.6|7635.8|7637.6|7634.8|74
1625145690000|2021-07-01 13:21:30|||||||||9
1625145700000|2021-07-01 13:21:40|7638.1|7635.3|7636.6|7633.8|7638.6|7635.8|7636.6|7633.8|19
1625145710000|2021-07-01 13:21:50|7636.5|7633.7|7637.6|7634.8|7637.6|7634.8|7635.6|7632.8|41
1625145720000|2021-07-01 13:22:00|7638.6|7635.8|7638.6|7635.8|7638.6|7635.8|7637.6|7634.8|64
1625145730000|2021-07-01 13:22:10|7637.7|7634.9|7638.5|7635.7|7638.6|7635.8|7636.5|7633.7|175
1625145740000|2021-07-01 13:22:20|7638.6|7635.8|7638.6|7635.8|7638.6|7635.8|7637.5|7634.7|186
1625145750000|2021-07-01 13:22:30|7638.5|7635.7|7638.5|7635.7|7638.6|7635.8|7638.5|7635.7|32
1625145760000|2021-07-01 13:22:40|7637.6|7634.8|7638.5|7635.7|7638.5|7635.7|7637.5|7634.7|31
1625145770000|2021-07-01 13:22:50|7638.6|7635.8|7637.6|7634.8|7638.6|7635.8|7637.6|7634.8|314
1625145780000|2021-07-01 13:23:00|7638.1|7635.3|7638|7635.2|7638.6|7635.8|7636.6|7633.8|18
1625145790000|2021-07-01 13:23:10|7638.6|7635.8|7637.5|7634.7|7638.6|7635.8|7637.5|7634.7|11
1625145800000|2021-07-01 13:23:20|7637.6|7634.8|7640.5|7637.7|7642.5|7639.7|7637.6|7634.8|73
1625145810000|2021-07-01 13:23:30|7641|7638.2|7642.6|7639.8|7643.5|7640.7|7641|7638.2|118
1625145820000|2021-07-01 13:23:40|7643|7640.2|7644.5|7641.7|7645.5|7642.7|7643|7640.2|18
1625145830000|2021-07-01 13:23:50|7644.6|7641.8|7645.5|7642.7|7646|7643.2|7644.6|7641.8|40
1625145840000|2021-07-01 13:24:00|7645.6|7642.8|7650.5|7647.7|7650.6|7647.8|7645.6|7642.8|51
1625145850000|2021-07-01 13:24:10|7650.6|7647.8|7649.6|7646.8|7651.5|7648.7|7648.6|7645.8|61
1625145860000|2021-07-01 13:24:20|7649.5|7646.7|7650.6|7647.8|7652|7649.2|7649.1|7646.3|60
1625145870000|2021-07-01 13:24:30|7651|7648.2|7648.5|7645.7|7651.5|7648.7|7648.5|7645.7|23
1625145880000|2021-07-01 13:24:40|7648.1|7645.3|7648.5|7645.7|7649|7646.2|7648.1|7645.3|31
1625145890000|2021-07-01 13:24:50|7648|7645.2|7648.5|7645.7|7648.5|7645.7|7647.5|7644.7|32
1625145900000|2021-07-01 13:25:00|7648.6|7645.8|7649|7646.2|7649|7646.2|7648.5|7645.7|54
1625145910000|2021-07-01 13:25:10|7648.6|7645.8|7649.1|7646.3|7650.1|7647.3|7648.6|7645.8|15
1625145920000|2021-07-01 13:25:20|7649.5|7646.7|7646.6|7643.8|7649.5|7646.7|7646.6|7643.8|17
1625145930000|2021-07-01 13:25:30|7647.5|7644.7|7648.1|7645.3|7648.5|7645.7|7647.1|7644.3|9
1625145940000|2021-07-01 13:25:40|7648.5|7645.7|7645.5|7642.7|7648.5|7645.7|7645.5|7642.7|19
1625145950000|2021-07-01 13:25:50|7645.1|7642.3|7646.5|7643.7|7646.5|7643.7|7644.6|7641.8|38
1625145960000|2021-07-01 13:26:00|7647|7644.2|7648.6|7645.8|7649.1|7646.3|7645.6|7642.8|50
1625145970000|2021-07-01 13:26:10|7648.5|7645.7|7648.5|7645.7|7648.6|7645.8|7647.6|7644.8|60
1625145980000|2021-07-01 13:26:20|7648.1|7645.3|7647.1|7644.3|7648.1|7645.3|7646.6|7643.8|7
1625145990000|2021-07-01 13:26:30|7646.6|7643.8|7647.5|7644.7|7647.5|7644.7|7646.5|7643.7|28
1625146000000|2021-07-01 13:26:40|7646.5|7643.7|7647.5|7644.7|7647.5|7644.7|7646.1|7643.3|6
1625146010000|2021-07-01 13:26:50|7647.1|7644.3|7645.6|7642.8|7647.5|7644.7|7645.6|7642.8|9
1625146020000|2021-07-01 13:27:00|7646|7643.2|7646.5|7643.7|7647.1|7644.3|7645.6|7642.8|17
1625146030000|2021-07-01 13:27:10|7646.1|7643.3|7646|7643.2|7646.5|7643.7|7645.6|7642.8|13
1625146040000|2021-07-01 13:27:20|7645.6|7642.8|7643.5|7640.7|7645.6|7642.8|7642.6|7639.8|86
1625146050000|2021-07-01 13:27:30|7643.1|7640.3|7641.5|7638.7|7643.5|7640.7|7641|7638.2|7
1625146060000|2021-07-01 13:27:40|7642|7639.2|7640.6|7637.8|7642|7639.2|7640.5|7637.7|6
1625146070000|2021-07-01 13:27:50|7641|7638.2|7641.6|7638.8|7642.6|7639.8|7641|7638.2|38
1625146080000|2021-07-01 13:28:00|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|2
1625146090000|2021-07-01 13:28:10|7641|7638.2|7639.5|7636.7|7641|7638.2|7639|7636.2|44
1625146100000|2021-07-01 13:28:20|7639.1|7636.3|7639.1|7636.3|7640.6|7637.8|7637.6|7634.8|45
1625146110000|2021-07-01 13:28:30|7639|7636.2|7639.5|7636.7|7640.5|7637.7|7639|7636.2|22
1625146120000|2021-07-01 13:28:40|7640.5|7637.7|7641.5|7638.7|7641.6|7638.8|7640.5|7637.7|28
1625146130000|2021-07-01 13:28:50|7641.1|7638.3|7642.5|7639.7|7642.5|7639.7|7640.6|7637.8|21
1625146140000|2021-07-01 13:29:00|7641.6|7638.8|7642.6|7639.8|7643.5|7640.7|7641.5|7638.7|31
1625146150000|2021-07-01 13:29:10|7642|7639.2|7641.1|7638.3|7642|7639.2|7640.5|7637.7|30
1625146160000|2021-07-01 13:29:20|7641.5|7638.7|7641|7638.2|7641.6|7638.8|7640.6|7637.8|14
1625146170000|2021-07-01 13:29:30|7640.6|7637.8|7640.6|7637.8|7641.5|7638.7|7639.6|7636.8|18
1625146180000|2021-07-01 13:29:40|7640.5|7637.7|7639.5|7636.7|7640.6|7637.8|7639.1|7636.3|43
1625146190000|2021-07-01 13:29:50|7640.5|7637.7|7640.5|7637.7|7641.5|7638.7|7639.6|7636.8|44
1625146200000|2021-07-01 13:30:00|7640.6|7637.8|7642.5|7639.7|7642.6|7639.8|7640.2|7637.4|190
1625146210000|2021-07-01 13:30:10|7643.5|7640.7|7648.5|7645.7|7648.5|7645.7|7643.5|7640.7|123
1625146220000|2021-07-01 13:30:20|7649|7646.2|7649.6|7646.8|7649.6|7646.8|7647.5|7644.7|63
1625146230000|2021-07-01 13:30:30|7649.5|7646.7|7647.6|7644.8|7649.5|7646.7|7647.6|7644.8|39
1625146240000|2021-07-01 13:30:40|7647.5|7644.7|7647|7644.2|7647.5|7644.7|7645.5|7642.7|136
1625146250000|2021-07-01 13:30:50|7646.6|7643.8|7642.5|7639.7|7646.6|7643.8|7642.5|7639.7|117
1625146260000|2021-07-01 13:31:00|7643|7640.2|7641.6|7638.8|7643|7640.2|7641.5|7638.7|111
1625146270000|2021-07-01 13:31:10|7642.1|7639.3|7643.5|7640.7|7645.5|7642.7|7642.1|7639.3|46
1625146280000|2021-07-01 13:31:20|7644|7641.2|7642.6|7639.8|7644.1|7641.3|7640.1|7637.3|46
1625146290000|2021-07-01 13:31:30|7642.5|7639.7|7642.5|7639.7|7644|7641.2|7642.1|7639.3|18
1625146300000|2021-07-01 13:31:40|7642|7639.2|7646|7643.2|7647|7644.2|7641.6|7638.8|73
1625146310000|2021-07-01 13:31:50|7647.1|7644.3|7645.5|7642.7|7648|7645.2|7644.6|7641.8|148
1625146320000|2021-07-01 13:32:00|7645.9|7643.1|7648.5|7645.7|7648.5|7645.7|7645.5|7642.7|98
1625146330000|2021-07-01 13:32:10|7649|7646.2|7645.5|7642.7|7650|7647.2|7645.5|7642.7|60
1625146340000|2021-07-01 13:32:20|7644.5|7641.7|7646.5|7643.7|7647.5|7644.7|7644.5|7641.7|20
1625146350000|2021-07-01 13:32:30|7645.5|7642.7|7643.5|7640.7|7646|7643.2|7642|7639.2|40
1625146360000|2021-07-01 13:32:40|7643|7640.2|7641.5|7638.7|7643|7640.2|7639.6|7636.8|81
1625146370000|2021-07-01 13:32:50|7641|7638.2|7641|7638.2|7642|7639.2|7640.5|7637.7|57
1625146380000|2021-07-01 13:33:00|7641.5|7638.7|7633.6|7630.8|7641.5|7638.7|7630.6|7627.8|329
1625146390000|2021-07-01 13:33:10|7633.1|7630.3|7634.6|7631.8|7634.6|7631.8|7632.6|7629.8|59
1625146400000|2021-07-01 13:33:20|7634.1|7631.3|7633.6|7630.8|7635.6|7632.8|7633.6|7630.8|34
1625146410000|2021-07-01 13:33:30|7634.1|7631.3|7635.1|7632.3|7635.6|7632.8|7633.6|7630.8|60
1625146420000|2021-07-01 13:33:40|7634.6|7631.8|7632.6|7629.8|7634.6|7631.8|7630.6|7627.8|328
1625146430000|2021-07-01 13:33:50|7632.2|7629.4|7628.1|7625.3|7632.6|7629.8|7627.6|7624.8|210
1625146440000|2021-07-01 13:34:00|7628.6|7625.8|7629.6|7626.8|7629.6|7626.8|7627.6|7624.8|110
1625146450000|2021-07-01 13:34:10|7629.1|7626.3|7627.6|7624.8|7629.6|7626.8|7627.6|7624.8|39
1625146460000|2021-07-01 13:34:20|7626.6|7623.8|7623.6|7620.8|7627.1|7624.3|7623.6|7620.2|102
1625146470000|2021-07-01 13:34:30|7624.1|7621.3|7626.6|7623.8|7626.6|7623.8|7623.6|7620.8|74
1625146480000|2021-07-01 13:34:40|7627.6|7624.8|7624.6|7621.8|7627.6|7624.8|7624.1|7621.3|266
1625146490000|2021-07-01 13:34:50|7624.2|7621.4|7625.1|7622.3|7625.1|7622.3|7622.7|7619.9|57
1625146500000|2021-07-01 13:35:00|7626.1|7623.3|7620.6|7617.8|7626.1|7623.3|7619.6|7616.8|343
1625146510000|2021-07-01 13:35:10|7620.7|7617.9|7624.1|7621.3|7624.1|7621.3|7618.7|7615.9|116
1625146520000|2021-07-01 13:35:20|7623.7|7620.9|7625.6|7622.8|7625.6|7622.8|7622.7|7619.9|25
1625146530000|2021-07-01 13:35:30|7625.1|7622.3|7629.6|7626.8|7629.6|7626.8|7625.1|7622.3|47
1625146540000|2021-07-01 13:35:40|7629.2|7626.4|7631.6|7628.8|7632.1|7629.3|7628.7|7625.9|22
1625146550000|2021-07-01 13:35:50|7631.1|7628.3|7634.6|7631.8|7635.1|7632.3|7630.7|7627.9|57
1625146560000|2021-07-01 13:36:00|7634.7|7631.9|7637.1|7634.3|7637.6|7634.8|7633.7|7630.9|117
1625146570000|2021-07-01 13:36:10|7636.6|7633.8|7634.2|7631.4|7636.6|7633.8|7632.7|7629.9|128
1625146580000|2021-07-01 13:36:20|7634.1|7631.3|7635.1|7632.3|7635.1|7632.3|7633.6|7630.8|42
1625146590000|2021-07-01 13:36:30|7634.7|7631.9|7632.1|7629.3|7635.6|7632.8|7632.1|7629.3|80
1625146600000|2021-07-01 13:36:40|7632.6|7629.8|7632.7|7629.9|7634.1|7631.3|7632.6|7629.8|51
1625146610000|2021-07-01 13:36:50|7633.1|7630.3|7634.1|7631.3|7634.1|7631.3|7632.6|7629.8|33
1625146620000|2021-07-01 13:37:00|7633.7|7630.9|7636.6|7633.8|7637.6|7634.8|7631.7|7628.9|137
1625146630000|2021-07-01 13:37:10|7636.1|7633.3|7637.1|7634.3|7637.6|7634.8|7636.1|7633.3|14
1625146640000|2021-07-01 13:37:20|7636.7|7633.9|7640.6|7637.8|7640.6|7637.8|7635.6|7632.8|101
1625146650000|2021-07-01 13:37:30|7641.6|7638.8|7642.1|7639.3|7643.6|7640.8|7641.1|7638.3|59
1625146660000|2021-07-01 13:37:40|7641.6|7638.8|7640.5|7637.7|7641.6|7638.8|7640.1|7637.3|27
1625146670000|2021-07-01 13:37:50|7640.6|7637.8|7642.5|7639.7|7643|7640.2|7640.6|7637.8|39
1625146680000|2021-07-01 13:38:00|7642.6|7639.8|7641.6|7638.8|7642.6|7639.8|7639.6|7636.8|52
1625146690000|2021-07-01 13:38:10|7641.1|7638.3|7641.6|7638.8|7641.6|7638.8|7641.1|7638.3|69
1625146700000|2021-07-01 13:38:20|7640.6|7637.8|7641.6|7638.8|7641.6|7638.8|7639.6|7636.8|99
1625146710000|2021-07-01 13:38:30|7642.5|7639.7|7643.6|7640.8|7643.6|7640.8|7642.5|7639.7|83
1625146720000|2021-07-01 13:38:40|7644.6|7641.8|7644.7|7641.9|7646.6|7643.8|7644.6|7641.8|131
1625146730000|2021-07-01 13:38:50|7645.6|7642.8|7645.6|7642.8|7645.7|7642.9|7645.1|7642.3|25
1625146740000|2021-07-01 13:39:00|7646.1|7643.3|7645.6|7642.8|7648.6|7645.8|7645.6|7642.8|107
1625146750000|2021-07-01 13:39:10|7646.1|7643.3|7646.1|7643.3|7646.6|7643.8|7645.6|7642.8|23
1625146760000|2021-07-01 13:39:20|7645.7|7642.9|7645.6|7642.8|7645.7|7642.9|7644.7|7641.9|6
1625146770000|2021-07-01 13:39:30|7646.1|7643.3|7646.6|7643.8|7646.6|7643.8|7645.6|7642.8|5
1625146780000|2021-07-01 13:39:40|7646.1|7643.3|7646.6|7643.8|7647.6|7644.8|7645.6|7642.8|37
1625146790000|2021-07-01 13:39:50|7647.1|7644.3|7647.6|7644.8|7647.6|7644.8|7647.1|7644.3|11
1625146800000|2021-07-01 13:40:00|7647.1|7644.3|7646.5|7643.7|7647.6|7644.8|7645.6|7642.8|38
1625146810000|2021-07-01 13:40:10|7646.6|7643.8|7652.6|7649.8|7654.6|7651.8|7646.6|7643.8|335
1625146820000|2021-07-01 13:40:20|7652.1|7649.3|7652.1|7649.3|7653.1|7650.3|7651.6|7648.8|48
1625146830000|2021-07-01 13:40:30|7653|7650.2|7663.5|7660.7|7664.5|7661.7|7653|7650.2|1126
1625146840000|2021-07-01 13:40:40|7662.5|7659.7|7662.5|7659.7|7665|7662.2|7661.5|7658.7|108
1625146850000|2021-07-01 13:40:50|7661.5|7658.7|7661.5|7658.7|7663.5|7660.7|7661.5|7658.7|58
1625146860000|2021-07-01 13:41:00|7659.5|7656.7|7660.5|7657.7|7660.5|7657.7|7657.1|7654.3|61
1625146870000|2021-07-01 13:41:10|7660.4|7657.6|7656.5|7653.7|7660.4|7657.6|7656.5|7653.7|52
1625146880000|2021-07-01 13:41:20|7656|7653.2|7656.5|7653.7|7656.5|7653.7|7654.5|7651.7|45
1625146890000|2021-07-01 13:41:30|7655.5|7652.7|7651.6|7648.8|7655.5|7652.7|7651.6|7648.8|53
1625146900000|2021-07-01 13:41:40|7651.5|7648.7|7644|7641.2|7652|7649.2|7644|7641.2|76
1625146910000|2021-07-01 13:41:50|7643.5|7640.7|7647.5|7644.7|7648.5|7645.7|7641|7638.2|498
1625146920000|2021-07-01 13:42:00|7648|7645.2|7647|7644.2|7649.5|7646.7|7646.5|7643.7|23
1625146930000|2021-07-01 13:42:10|7646.6|7643.8|7644.6|7641.8|7647|7644.2|7643.5|7640.7|306
1625146940000|2021-07-01 13:42:20|7644.5|7641.7|7645|7642.2|7645.5|7642.7|7643.5|7640.7|110
1625146950000|2021-07-01 13:42:30|7644.5|7641.7|7645.5|7642.7|7645.5|7642.7|7644.5|7641.7|22
1625146960000|2021-07-01 13:42:40|7646.5|7643.7|7643.5|7640.7|7646.5|7643.7|7643.5|7640.7|25
1625146970000|2021-07-01 13:42:50|7642.5|7639.7|7645|7642.2|7645|7642.2|7642.5|7639.7|115
1625146980000|2021-07-01 13:43:00|7645.5|7642.7|7647.5|7644.7|7649.4|7646.6|7645.5|7642.7|68
1625146990000|2021-07-01 13:43:10|7648|7645.2|7648|7645.2|7649|7646.2|7646|7643.2|28
1625147000000|2021-07-01 13:43:20|7647.5|7644.7|7647.5|7644.7|7648.9|7646.1|7647.5|7644.7|40
1625147010000|2021-07-01 13:43:30|7647|7644.2|7648.5|7645.7|7650|7647.2|7647|7644.2|103
1625147020000|2021-07-01 13:43:40|7649.5|7646.7|7649|7646.2|7651|7648.2|7648.5|7645.7|132
1625147030000|2021-07-01 13:43:50|7648.5|7645.7|7648|7645.2|7649|7646.2|7647.5|7644.7|57
1625147040000|2021-07-01 13:44:00|7647.5|7644.7|7650.5|7647.7|7651.5|7648.7|7647.5|7644.7|25
1625147050000|2021-07-01 13:44:10|7650|7647.2|7650|7647.2|7650.5|7647.7|7650|7647.2|7
1625147060000|2021-07-01 13:44:20|7649.5|7646.7|7649|7646.2|7649.5|7646.7|7648|7645.2|76
1625147070000|2021-07-01 13:44:30|7648.5|7645.7|7650.5|7647.7|7651|7648.2|7648.5|7645.7|153
1625147080000|2021-07-01 13:44:40|7651|7648.2|7651|7648.2|7651|7648.2|7649.5|7646.7|11
1625147090000|2021-07-01 13:44:50|7651.4|7648.6|7650|7647.2|7651.5|7648.7|7650|7647.2|21
1625147100000|2021-07-01 13:45:00|7650.5|7647.7|7650.4|7647.6|7651.5|7648.7|7649|7646.2|390
1625147110000|2021-07-01 13:45:10|7651|7648.2|7658.5|7655.7|7659.5|7656.7|7651|7648.2|113
1625147120000|2021-07-01 13:45:20|7658|7655.2|7657|7654.2|7658|7655.2|7657|7654.2|25
1625147130000|2021-07-01 13:45:30|7656.5|7653.7|7655|7652.2|7657|7654.2|7654|7651.2|104
1625147140000|2021-07-01 13:45:40|7654.5|7651.7|7652.4|7649.6|7654.5|7651.7|7651.5|7648.7|56
1625147150000|2021-07-01 13:45:50|7652.5|7649.7|7648.5|7645.7|7652.9|7650.1|7648.5|7645.7|45
1625147160000|2021-07-01 13:46:00|7648.9|7646.1|7649.5|7646.7|7649.5|7646.7|7647.5|7644.7|123
1625147170000|2021-07-01 13:46:10|7650|7647.2|7652.4|7649.6|7652.4|7649.6|7650|7647.2|46
1625147180000|2021-07-01 13:46:20|7652.5|7649.7|7652.5|7649.7|7653.5|7650.7|7652|7649.2|29
1625147190000|2021-07-01 13:46:30|7652.9|7650.1|7654.5|7651.7|7655.4|7652.6|7652.9|7650.1|36
1625147200000|2021-07-01 13:46:40|7654.9|7652.1|7653.5|7650.7|7654.9|7652.1|7651|7648.2|218
1625147210000|2021-07-01 13:46:50|7654|7651.2|7654.4|7651.6|7654.4|7651.6|7653.5|7650.7|19
1625147220000|2021-07-01 13:47:00|7653.9|7651.1|7651.9|7649.1|7653.9|7651.1|7649.5|7646.7|81
1625147230000|2021-07-01 13:47:10|7652.5|7649.7|7653.5|7650.7|7653.9|7651.1|7652.5|7649.7|66
1625147240000|2021-07-01 13:47:20|7653.9|7651.1|7653.5|7650.7|7653.9|7651.1|7653.5|7650.7|5
1625147250000|2021-07-01 13:47:30|7653.4|7650.6|7653.4|7650.6|7653.5|7650.7|7653|7650.2|6
1625147260000|2021-07-01 13:47:40|7652.9|7650.1|7652|7649.2|7653.5|7650.7|7652|7649.2|102
1625147270000|2021-07-01 13:47:50|7652.5|7649.7|7651.5|7648.7|7652.9|7650.1|7651.5|7648.7|18
1625147280000|2021-07-01 13:48:00|7652.5|7649.7|7656.4|7653.6|7656.5|7653.7|7651.5|7648.7|83
1625147290000|2021-07-01 13:48:10|7655.5|7652.7|7655.4|7652.6|7655.5|7652.7|7654.4|7651.6|75
1625147300000|2021-07-01 13:48:20|7655.9|7653.1|7654.9|7652.1|7656.5|7653.7|7653.4|7650.6|54
1625147310000|2021-07-01 13:48:30|7654.5|7651.7|7653.5|7650.7|7654.5|7651.7|7652.5|7649.7|45
1625147320000|2021-07-01 13:48:40|7653.9|7651.1|7656.4|7653.6|7656.5|7653.7|7652.5|7649.7|280
1625147330000|2021-07-01 13:48:50|7655.9|7653.1|7654.9|7652.1|7656.5|7653.7|7654.4|7651.6|21
1625147340000|2021-07-01 13:49:00|7655|7652.2|7655|7652.2|7655|7652.2|7652.9|7650.1|85
1625147350000|2021-07-01 13:49:10|7654.1|7651.3|7652.5|7649.7|7654.1|7651.3|7652|7649.2|20
1625147360000|2021-07-01 13:49:20|7653.4|7650.6|7651.5|7648.7|7653.4|7650.6|7651|7648.2|234
1625147370000|2021-07-01 13:49:30|7651.4|7648.6|7648.5|7645.7|7651.4|7648.6|7648.5|7645.7|337
1625147380000|2021-07-01 13:49:40|7649.4|7646.6|7650.5|7647.7|7651.5|7648.7|7649.4|7646.6|95
1625147390000|2021-07-01 13:49:50|7650|7647.2|7652.5|7649.7|7652.5|7649.7|7649.5|7646.7|97
1625147400000|2021-07-01 13:50:00|7652|7649.2|7652.5|7649.7|7654|7651.2|7651.5|7648.7|64
1625147410000|2021-07-01 13:50:10|7653|7650.2|7651.5|7648.7|7653.5|7650.7|7651.5|7648.7|12
1625147420000|2021-07-01 13:50:20|7652.5|7649.7|7653.5|7650.7|7653.5|7650.7|7652.5|7649.7|8
1625147430000|2021-07-01 13:50:30|7653|7650.2|7651|7648.2|7653|7650.2|7649.6|7646.8|123
1625147440000|2021-07-01 13:50:40|7650.5|7647.7|7650.5|7647.7|7651|7648.2|7650|7647.2|19
1625147450000|2021-07-01 13:50:50|7651.5|7648.7|7648.6|7645.8|7651.5|7648.7|7648|7645.2|98
1625147460000|2021-07-01 13:51:00|7648.5|7645.7|7647|7644.2|7649.5|7646.7|7645.5|7642.7|60
1625147470000|2021-07-01 13:51:10|7646.6|7643.8|7645.5|7642.7|7647.5|7644.7|7645.5|7642.7|43
1625147480000|2021-07-01 13:51:20|7646|7643.2|7643|7640.2|7646|7643.2|7642.5|7639.7|56
1625147490000|2021-07-01 13:51:30|7643.5|7640.7|7643|7640.2|7643.5|7640.7|7641|7638.2|74
1625147500000|2021-07-01 13:51:40|7642.6|7639.8|7640|7637.2|7642.6|7639.8|7639.5|7636.7|82
1625147510000|2021-07-01 13:51:50|7640.5|7637.7|7639.5|7636.7|7641|7638.2|7636.5|7633.7|257
1625147520000|2021-07-01 13:52:00|7640.4|7637.6|7640|7637.2|7641.5|7638.7|7639|7636.2|62
1625147530000|2021-07-01 13:52:10|7640.5|7637.7|7641|7638.2|7641.5|7638.7|7640|7637.2|9
1625147540000|2021-07-01 13:52:20|7641.5|7638.7|7638.5|7635.7|7643.5|7640.7|7638.5|7635.7|55
1625147550000|2021-07-01 13:52:30|7639|7636.2|7638|7635.2|7639.5|7636.7|7637.5|7634.7|25
1625147560000|2021-07-01 13:52:40|7637.5|7634.7|7640.6|7637.8|7641.5|7638.7|7637.5|7634.7|90
1625147570000|2021-07-01 13:52:50|7640.5|7637.7|7640|7637.2|7640.5|7637.7|7638.5|7635.7|59
1625147580000|2021-07-01 13:53:00|7639.6|7636.8|7640.5|7637.7|7641.5|7638.7|7639.5|7636.7|22
1625147590000|2021-07-01 13:53:10|7641|7638.2|7641.5|7638.7|7642.5|7639.7|7641|7638.2|8
1625147600000|2021-07-01 13:53:20|7641.9|7639.1|7640.5|7637.7|7642.5|7639.7|7640|7637.2|28
1625147610000|2021-07-01 13:53:30|7640|7637.2|7640|7637.2|7640|7637.2|7637.5|7634.7|30
1625147620000|2021-07-01 13:53:40|7639.5|7636.7|7642.5|7639.7|7642.5|7639.7|7639.5|7636.7|9
1625147630000|2021-07-01 13:53:50|7642|7639.2|7639|7636.2|7642.5|7639.7|7638.5|7635.7|391
1625147640000|2021-07-01 13:54:00|7638.6|7635.8|7639.1|7636.3|7640.5|7637.7|7638.6|7635.8|201
1625147650000|2021-07-01 13:54:10|7639.6|7636.8|7639.1|7636.3|7640.5|7637.7|7639.1|7636.3|153
1625147660000|2021-07-01 13:54:20|7638.6|7635.8|7640.5|7637.7|7640.5|7637.7|7638.1|7635.3|65
1625147670000|2021-07-01 13:54:30|7641|7638.2|7641.5|7638.7|7642.1|7639.3|7640.6|7637.8|54
1625147680000|2021-07-01 13:54:40|7642|7639.2|7641.6|7638.8|7642.5|7639.7|7641|7638.2|24
1625147690000|2021-07-01 13:54:50|7641.5|7638.7|7640.6|7637.8|7641.5|7638.7|7639.6|7636.8|30
1625147700000|2021-07-01 13:55:00|7640.5|7637.7|7641.6|7638.8|7641.6|7638.8|7640|7637.2|5
1625147710000|2021-07-01 13:55:10|7641|7638.2|7642.6|7639.8|7644.6|7641.8|7640.6|7637.8|201
1625147720000|2021-07-01 13:55:20|7642.5|7639.7|7640.6|7637.8|7642.5|7639.7|7640.1|7637.3|3
1625147730000|2021-07-01 13:55:30|7640.5|7637.7|7640|7637.2|7640.5|7637.7|7639.1|7636.3|9
1625147740000|2021-07-01 13:55:40|7639.6|7636.8|7639.5|7636.7|7639.6|7636.8|7638.6|7635.8|5
1625147750000|2021-07-01 13:55:50|7640|7637.2|7639.6|7636.8|7641.6|7638.8|7639.6|7636.8|61
1625147760000|2021-07-01 13:56:00|7640|7637.2|7641.6|7638.8|7642.5|7639.7|7639.6|7636.8|32
1625147770000|2021-07-01 13:56:10|7642|7639.2|7639.5|7636.7|7642.5|7639.7|7639.5|7636.7|38
1625147780000|2021-07-01 13:56:20|7640|7637.2|7640|7637.2|7641|7638.2|7640|7637.2|5
1625147790000|2021-07-01 13:56:30|7639.6|7636.8|7641.1|7638.3|7641.6|7638.8|7639.5|7636.7|18
1625147800000|2021-07-01 13:56:40|7642|7639.2|7642|7639.2|7643|7640.2|7640.5|7637.7|22
1625147810000|2021-07-01 13:56:50|7641.5|7638.7|7642.5|7639.7|7644|7641.2|7641.5|7638.7|185
1625147820000|2021-07-01 13:57:00|7642|7639.2|7641.5|7638.7|7642|7639.2|7641.5|7638.7|28
1625147830000|2021-07-01 13:57:10|7641.1|7638.3|7641.6|7638.8|7642|7639.2|7640|7637.2|25
1625147840000|2021-07-01 13:57:20|7642|7639.2|7641.5|7638.7|7642|7639.2|7641.5|7638.7|10
1625147850000|2021-07-01 13:57:30|7640.6|7637.8|7640.6|7637.8|7641.5|7638.7|7640.1|7637.3|20
1625147860000|2021-07-01 13:57:40|7640.5|7637.7|7641.5|7638.7|7642|7639.2|7640.5|7637.7|28
1625147870000|2021-07-01 13:57:50|7641|7638.2|7642.5|7639.7|7642.5|7639.7|7640.5|7637.7|97
1625147880000|2021-07-01 13:58:00|7642|7639.2|7640.5|7637.7|7642|7639.2|7640|7637.2|35
1625147890000|2021-07-01 13:58:10|7640.1|7637.3|7639.5|7636.7|7640.1|7637.3|7638.5|7635.7|88
1625147900000|2021-07-01 13:58:20|7638.6|7635.8|7637.6|7634.8|7638.6|7635.8|7637.6|7634.8|17
1625147910000|2021-07-01 13:58:30|7636.6|7633.8|7630.1|7627.3|7637.6|7634.8|7630.1|7627.3|687
1625147920000|2021-07-01 13:58:40|7630.6|7627.8|7631.6|7628.8|7632.1|7629.3|7630.6|7627.8|32
1625147930000|2021-07-01 13:58:50|7632.6|7629.8|7632.6|7629.8|7633.1|7630.3|7632.6|7629.8|25
1625147940000|2021-07-01 13:59:00|7632.1|7629.3|7634.1|7631.3|7635.1|7632.3|7632.1|7629.3|50
1625147950000|2021-07-01 13:59:10|7633.6|7630.8|7634.6|7631.8|7634.6|7631.8|7633.6|7630.8|5
1625147960000|2021-07-01 13:59:20|7635.6|7632.8|7634.1|7631.3|7635.6|7632.8|7633.7|7630.9|20
1625147970000|2021-07-01 13:59:30|7634.5|7631.7|7633.1|7630.3|7634.6|7631.8|7630.6|7627.8|196
1625147980000|2021-07-01 13:59:40|7632.6|7629.8|7631.2|7628.4|7632.6|7629.8|7631.1|7628.3|51
1625147990000|2021-07-01 13:59:50|7631.6|7628.8|7632.6|7629.8|7632.7|7629.9|7631.6|7628.8|80
1625148000000|2021-07-01 14:00:00|7633.1|7630.3|7632.6|7629.8|7633.6|7630.8|7631.6|7628.8|91
1625148010000|2021-07-01 14:00:10|7633.5|7630.7|7634.6|7631.8|7635.6|7632.8|7633.5|7630.7|62
1625148020000|2021-07-01 14:00:20|7635.1|7632.3|7635.2|7632.4|7636.6|7633.8|7635.1|7632.3|171
1625148030000|2021-07-01 14:00:30|7635.6|7632.8|7635.1|7632.3|7635.6|7632.8|7633.6|7630.8|83
1625148040000|2021-07-01 14:00:40|7634.6|7631.8|7633.6|7630.8|7634.6|7631.8|7632.6|7629.8|37
1625148050000|2021-07-01 14:00:50|7634.1|7631.3|7632.6|7629.8|7635.6|7632.8|7629.7|7626.9|273
1625148060000|2021-07-01 14:01:00|7632.2|7629.4|7633.1|7630.3|7633.6|7630.8|7630.7|7627.9|183
1625148070000|2021-07-01 14:01:10|7633.2|7630.4|7636.6|7633.8|7640.1|7637.3|7633.2|7630.4|345
1625148080000|2021-07-01 14:01:20|7637.1|7634.3|7639.6|7636.8|7640.6|7637.8|7636.6|7633.8|139
1625148090000|2021-07-01 14:01:30|7640.5|7637.7|7638.7|7635.9|7643.6|7640.8|7638.1|7635.3|248
1625148100000|2021-07-01 14:01:40|7638.6|7635.8|7635.6|7632.8|7638.6|7635.8|7634.6|7631.8|121
1625148110000|2021-07-01 14:01:50|7635.5|7632.7|7634.7|7631.9|7636.1|7633.3|7634.7|7631.9|35
1625148120000|2021-07-01 14:02:00|7634.2|7631.4|7631.2|7628.4|7634.2|7631.4|7630.7|7627.9|85
1625148130000|2021-07-01 14:02:10|7631.6|7628.8|7633.7|7630.9|7634.7|7631.9|7630.2|7627.4|87
1625148140000|2021-07-01 14:02:20|7633.6|7630.8|7632.7|7629.9|7634.2|7631.4|7632.7|7629.9|64
1625148150000|2021-07-01 14:02:30|7632.2|7629.4|7628.8|7626|7633.7|7630.9|7628.8|7626|206
1625148160000|2021-07-01 14:02:40|7628.7|7625.9|7629.7|7626.9|7630.2|7627.4|7627.7|7624.9|65
1625148170000|2021-07-01 14:02:50|7630.2|7627.4|7628.7|7625.9|7631.2|7628.4|7627.7|7624.9|209
1625148180000|2021-07-01 14:03:00|7628.8|7626|7622.7|7619.9|7628.8|7626|7622.7|7619.9|190
1625148190000|2021-07-01 14:03:10|7622.8|7620|7624.7|7621.9|7626.7|7623.9|7622.8|7620|85
1625148200000|2021-07-01 14:03:20|7624.2|7621.4|7624.3|7621.5|7624.7|7621.9|7622.8|7620|159
1625148210000|2021-07-01 14:03:30|7624.2|7621.4|7627.1|7624.3|7627.5|7624.7|7622.7|7619.9|692
1625148220000|2021-07-01 14:03:40|7626.7|7623.9|7623.2|7620.4|7627.1|7624.3|7623.2|7620.4|145
1625148230000|2021-07-01 14:03:50|7622.7|7619.9|7624.6|7621.8|7624.6|7621.8|7622.1|7619.3|151
1625148240000|2021-07-01 14:04:00|7623.3|7620.5|7625.6|7622.8|7626.1|7623.3|7623.2|7620.4|165
1625148250000|2021-07-01 14:04:10|7626.1|7623.3|7625.2|7622.4|7628.1|7625.3|7624.7|7621.9|99
1625148260000|2021-07-01 14:04:20|7624.7|7621.9|7622.7|7619.9|7624.7|7621.9|7622.2|7619.4|67
1625148270000|2021-07-01 14:04:30|7622.6|7619.8|7622.5|7619.7|7622.6|7619.8|7619.8|7617|255
1625148280000|2021-07-01 14:04:40|7622.6|7619.8|7620.7|7617.9|7623.1|7620.3|7619.3|7616.5|623
1625148290000|2021-07-01 14:04:50|7620.8|7618|7623.2|7620.4|7623.7|7620.9|7620.8|7618|29
1625148300000|2021-07-01 14:05:00|7623.7|7620.9|7620.8|7618|7623.7|7620.9|7620.7|7617.9|62
1625148310000|2021-07-01 14:05:10|7620.7|7617.9|7620.3|7617.5|7621.7|7618.9|7619.8|7617|39
1625148320000|2021-07-01 14:05:20|7619.8|7617|7617.7|7614.9|7620.2|7617.4|7616.8|7614|282
1625148330000|2021-07-01 14:05:30|7617.2|7614.4|7621.7|7618.9|7621.7|7618.9|7617.2|7614.4|84
1625148340000|2021-07-01 14:05:40|7621.3|7618.5|7629.1|7626.3|7629.6|7626.8|7621.3|7618.5|230
1625148350000|2021-07-01 14:05:50|7628.6|7625.8|7625.1|7622.3|7628.6|7625.8|7623.7|7620.9|68
1625148360000|2021-07-01 14:06:00|7624.6|7621.8|7625.6|7622.8|7625.6|7622.8|7624.2|7621.4|36
1625148370000|2021-07-01 14:06:10|7623.8|7621|7620.6|7617.8|7625.6|7622.8|7620.2|7617.4|144
1625148380000|2021-07-01 14:06:20|7621.1|7618.3|7621.2|7618.4|7622.2|7619.4|7620.2|7617.4|42
1625148390000|2021-07-01 14:06:30|7621.6|7618.8|7622.6|7619.8|7623.2|7620.4|7620.7|7617.9|45
1625148400000|2021-07-01 14:06:40|7622.7|7619.9|7623.2|7620.4|7624.7|7621.9|7622.7|7619.9|50
1625148410000|2021-07-01 14:06:50|7623.7|7620.9|7621.7|7618.9|7623.7|7620.9|7621.7|7618.9|33
1625148420000|2021-07-01 14:07:00|7622.2|7619.4|7621.8|7619|7622.2|7619.4|7618.8|7616|48
1625148430000|2021-07-01 14:07:10|7622.2|7619.4|7621.2|7618.4|7622.7|7619.9|7620.3|7617.5|75
1625148440000|2021-07-01 14:07:20|7620.7|7617.9|7620.7|7617.9|7621.2|7618.4|7617.3|7614.5|34
1625148450000|2021-07-01 14:07:30|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|7616.8|7614|153
1625148460000|2021-07-01 14:07:40|7618.8|7616|7620.3|7617.5|7621.7|7618.9|7618.3|7615.5|54
1625148470000|2021-07-01 14:07:50|7620.7|7617.9|7620.7|7617.9|7621.2|7618.4|7619.2|7616.4|13
1625148480000|2021-07-01 14:08:00|7621.7|7618.9|7619.7|7616.9|7622.6|7619.8|7618.7|7615.9|201
1625148490000|2021-07-01 14:08:10|7620.6|7617.8|7621.2|7618.4|7623.7|7620.9|7619.7|7616.9|61
1625148500000|2021-07-01 14:08:20|7620.7|7617.9|7620.7|7617.9|7623.2|7620.4|7620.2|7617.4|123
1625148510000|2021-07-01 14:08:30|7621.2|7618.4|7620.7|7617.9|7621.2|7618.4|7620.7|7617.9|63
1625148520000|2021-07-01 14:08:40|7621.2|7618.4|7619.7|7616.9|7621.2|7618.4|7619.7|7616.9|51
1625148530000|2021-07-01 14:08:50|7620.2|7617.4|7618.2|7615.4|7620.2|7617.4|7618.2|7615.4|53
1625148540000|2021-07-01 14:09:00|7618.7|7615.9|7617.7|7614.9|7618.7|7615.9|7616.2|7613.4|97
1625148550000|2021-07-01 14:09:10|7616.7|7613.9|7611.7|7608.9|7616.7|7613.9|7610.2|7607.4|215
1625148560000|2021-07-01 14:09:20|7611.2|7608.4|7610.2|7607.4|7611.2|7608.4|7604.8|7602|360
1625148570000|2021-07-01 14:09:30|7610.7|7607.9|7608.2|7605.4|7611.7|7608.9|7608.2|7605.4|36
1625148580000|2021-07-01 14:09:40|7606.8|7604|7606.2|7603.4|7607.7|7604.9|7605.7|7602.9|84
1625148590000|2021-07-01 14:09:50|7606.7|7603.9|7609.2|7606.4|7609.7|7606.9|7606.7|7603.9|46
1625148600000|2021-07-01 14:10:00|7608.8|7606|7609.7|7606.9|7610.3|7607.4|7608.7|7605.9|213
1625148610000|2021-07-01 14:10:10|7609.2|7606.4|7608.7|7605.9|7611.2|7608.4|7607.7|7604.9|61
1625148620000|2021-07-01 14:10:20|7608.2|7605.4|7609.2|7606.4|7609.2|7606.4|7607.7|7604.9|19
1625148630000|2021-07-01 14:10:30|7609.7|7606.9|7608.7|7605.9|7610.6|7607.8|7608.2|7605.4|53
1625148640000|2021-07-01 14:10:40|7609.2|7606.4|7608.7|7605.9|7609.7|7606.9|7608.7|7605.9|38
1625148650000|2021-07-01 14:10:50|7607.7|7604.9|7604.7|7601.9|7607.7|7604.9|7604.2|7601.4|57
1625148660000|2021-07-01 14:11:00|7603.8|7601|7603.7|7600.9|7605.2|7602.4|7603.7|7600.9|71
1625148670000|2021-07-01 14:11:10|7602.7|7599.9|7602.2|7599.4|7602.7|7599.9|7599.7|7596.9|220
1625148680000|2021-07-01 14:11:20|7601.7|7598.9|7599.7|7596.9|7602.2|7599.4|7599.7|7596.9|207
1625148690000|2021-07-01 14:11:30|7599.2|7596.4|7599.2|7596.4|7599.7|7596.9|7598.7|7595.9|163
1625148700000|2021-07-01 14:11:40|7599.7|7596.9|7598.7|7595.9|7599.7|7596.9|7596.7|7593.9|92
1625148710000|2021-07-01 14:11:50|7599.2|7596.4|7598.7|7595.9|7599.7|7596.9|7597.7|7594.9|90
1625148720000|2021-07-01 14:12:00|7599.2|7596.4|7595.7|7592.9|7599.2|7596.4|7594.7|7591.9|162
1625148730000|2021-07-01 14:12:10|7594.8|7592|7588.7|7585.9|7595.7|7592.9|7586.7|7583.9|834
1625148740000|2021-07-01 14:12:20|7589.2|7586.4|7589.7|7586.9|7593.7|7590.9|7588.7|7585.9|186
1625148750000|2021-07-01 14:12:30|7590.2|7587.4|7588.7|7585.9|7590.7|7587.9|7586.8|7584|107
1625148760000|2021-07-01 14:12:40|7589.2|7586.4|7588.2|7585.4|7589.7|7586.9|7587.7|7584.9|62
1625148770000|2021-07-01 14:12:50|7587.8|7585|7590.2|7587.4|7590.7|7587.9|7587.7|7584.9|85
1625148780000|2021-07-01 14:13:00|7590.7|7587.9|7590.3|7587.5|7591.3|7588.5|7589.8|7587|108
1625148790000|2021-07-01 14:13:10|7590.8|7588|7591.8|7589|7591.8|7589|7589.8|7587|156
1625148800000|2021-07-01 14:13:20|7592.3|7589.5|7591.7|7588.9|7593.2|7590.4|7591.7|7588.9|44
1625148810000|2021-07-01 14:13:30|7591.3|7588.5|7589.8|7587|7592.7|7589.9|7589.8|7587|33
1625148820000|2021-07-01 14:13:40|7588.9|7586.1|7589.7|7586.9|7590.1|7587.3|7588.3|7585.5|155
1625148830000|2021-07-01 14:13:50|7588.8|7586|7587.8|7585|7588.8|7586|7586.8|7584|105
1625148840000|2021-07-01 14:14:00|7587.9|7585.1|7589.8|7587|7591.7|7588.9|7587.9|7585.1|72
1625148850000|2021-07-01 14:14:10|7588.8|7586|7588.7|7585.9|7588.8|7586|7587.8|7585|18
1625148860000|2021-07-01 14:14:20|7587.8|7585|7582.8|7580|7587.8|7585|7579.3|7576.5|445
1625148870000|2021-07-01 14:14:30|7581.9|7579.1|7580.8|7578|7582.7|7579.9|7580.8|7578|156
1625148880000|2021-07-01 14:14:40|7580.7|7577.9|7579.8|7577|7581.8|7579|7579.8|7577|146
1625148890000|2021-07-01 14:14:50|7579.7|7576.9|7578.7|7575.9|7579.8|7577|7577.8|7575|118
1625148900000|2021-07-01 14:15:00|7578.8|7576|7583.8|7581|7584.8|7582|7578.8|7576|207
1625148910000|2021-07-01 14:15:10|7584.7|7581.9|7585.7|7582.9|7586.7|7583.9|7583.3|7580.5|249
1625148920000|2021-07-01 14:15:20|7585.3|7582.5|7584.3|7581.5|7587.8|7585|7583.8|7581|282
1625148930000|2021-07-01 14:15:30|7583.8|7581|7580.7|7577.9|7584.2|7581.4|7579.8|7577|195
1625148940000|2021-07-01 14:15:40|7580.3|7577.5|7574.8|7572|7580.3|7577.5|7573.8|7571|127
1625148950000|2021-07-01 14:15:50|7575.7|7572.9|7573.8|7571|7575.8|7573|7573.8|7571|88
1625148960000|2021-07-01 14:16:00|7574.7|7571.9|7572.3|7569.5|7574.8|7572|7568.8|7566|212
1625148970000|2021-07-01 14:16:10|7571.8|7569|7572.3|7569.5|7572.8|7570|7570.8|7568|171
1625148980000|2021-07-01 14:16:20|7571.8|7569|7570.7|7567.9|7571.8|7569|7569.3|7566.5|110
1625148990000|2021-07-01 14:16:30|7570.3|7567.5|7561.8|7559|7570.3|7567.5|7558.8|7556|830
1625149000000|2021-07-01 14:16:40|7561.7|7558.9|7566.2|7563.4|7566.8|7564|7559.8|7557|289
1625149010000|2021-07-01 14:16:50|7565.8|7563|7571.2|7568.4|7574.2|7571.4|7565.3|7562.5|206
1625149020000|2021-07-01 14:17:00|7571.3|7568.5|7581.2|7578.4|7581.7|7578.9|7571.3|7568.5|235
1625149030000|2021-07-01 14:17:10|7580.8|7578|7585.7|7582.9|7587.6|7584.8|7579.8|7577|538
1625149040000|2021-07-01 14:17:20|7585.2|7582.4|7578.8|7576|7585.7|7582.9|7578.8|7576|148
1625149050000|2021-07-01 14:17:30|7578.7|7575.9|7580.2|7577.4|7581.7|7578.9|7578.7|7575.9|170
1625149060000|2021-07-01 14:17:40|7580.7|7577.9|7588.8|7586|7590.7|7587.9|7580.7|7577.9|189
1625149070000|2021-07-01 14:17:50|7588.2|7585.4|7590.7|7587.9|7592.8|7590|7588.2|7585.4|59
1625149080000|2021-07-01 14:18:00|7590.8|7588|7589.8|7587|7591.2|7588.4|7587.7|7584.9|280
1625149090000|2021-07-01 14:18:10|7589.7|7586.9|7590.8|7588|7590.8|7588|7587.8|7585|114
1625149100000|2021-07-01 14:18:20|7591.2|7588.4|7589.8|7587|7591.3|7588.5|7588.8|7586|51
1625149110000|2021-07-01 14:18:30|7590.3|7587.5|7590.8|7588|7590.8|7588|7588.8|7586|147
1625149120000|2021-07-01 14:18:40|7590.3|7587.5|7590.2|7587.4|7590.8|7588|7588.8|7586|43
1625149130000|2021-07-01 14:18:50|7590.3|7587.5|7590.2|7587.4|7591.7|7588.9|7589.8|7587|94
1625149140000|2021-07-01 14:19:00|7590.7|7587.9|7577.3|7574.5|7590.7|7587.9|7576.3|7573.5|197
1625149150000|2021-07-01 14:19:10|7577.7|7574.9|7574.8|7572|7578.8|7576|7572.3|7569.5|227
1625149160000|2021-07-01 14:19:20|7574.7|7571.9|7574.2|7571.4|7574.7|7571.9|7569.3|7566.5|89
1625149170000|2021-07-01 14:19:30|7574.3|7571.5|7575.3|7572.5|7575.3|7572.5|7573.8|7571|18
1625149180000|2021-07-01 14:19:40|7574.8|7572|7577.8|7575|7579.8|7577|7574.8|7572|101
1625149190000|2021-07-01 14:19:50|7578.2|7575.4|7582.7|7579.9|7582.7|7579.9|7577.8|7575|24
1625149200000|2021-07-01 14:20:00|7582.8|7580|7578.7|7575.9|7582.8|7580|7578.7|7575.9|70
1625149210000|2021-07-01 14:20:10|7578.8|7576|7583.1|7580.3|7583.7|7580.9|7577.8|7575|481
1625149220000|2021-07-01 14:20:20|7583.7|7580.9|7584.1|7581.3|7585.1|7582.3|7581.8|7579|140
1625149230000|2021-07-01 14:20:30|7583.7|7580.9|7581.7|7578.9|7583.7|7580.9|7581.7|7578.9|31
1625149240000|2021-07-01 14:20:40|7582.1|7579.3|7584.6|7581.8|7585.6|7582.8|7581.7|7578.9|81
1625149250000|2021-07-01 14:20:50|7584.7|7581.9|7584.1|7581.3|7585.6|7582.8|7582.7|7579.9|154
1625149260000|2021-07-01 14:21:00|7584.6|7581.8|7578.2|7575.4|7584.6|7581.8|7578.2|7575.4|53
1625149270000|2021-07-01 14:21:10|7577.7|7574.9|7579.7|7576.9|7579.7|7576.9|7577.7|7574.9|36
1625149280000|2021-07-01 14:21:20|7579.6|7576.8|7575.7|7572.9|7579.6|7576.8|7575.7|7572.9|24
1625149290000|2021-07-01 14:21:30|7576.7|7573.9|7577.2|7574.4|7577.7|7574.9|7576.7|7573.9|14
1625149300000|2021-07-01 14:21:40|7576.7|7573.9|7578.7|7575.9|7578.7|7575.9|7573.8|7571|150
1625149310000|2021-07-01 14:21:50|7578.2|7575.4|7579.7|7576.9|7579.7|7576.9|7577.7|7574.9|34
1625149320000|2021-07-01 14:22:00|7579.6|7576.8|7582.7|7579.9|7582.7|7579.9|7579.1|7576.3|69
1625149330000|2021-07-01 14:22:10|7581.8|7579|7580.7|7577.9|7582.6|7579.8|7579.7|7576.9|121
1625149340000|2021-07-01 14:22:20|7581.1|7578.3|7582.1|7579.3|7582.1|7579.3|7579.7|7576.9|54
1625149350000|2021-07-01 14:22:30|7582.6|7579.8|7581.2|7578.4|7582.6|7579.8|7580.1|7577.3|65
1625149360000|2021-07-01 14:22:40|7581.6|7578.8|7580.1|7577.3|7581.7|7578.9|7580.1|7577.3|26
1625149370000|2021-07-01 14:22:50|7580.2|7577.4|7579.2|7576.4|7580.7|7577.9|7578.2|7575.4|195
1625149380000|2021-07-01 14:23:00|7579.1|7576.3|7579.7|7576.9|7580.6|7577.8|7578.7|7575.9|19
1625149390000|2021-07-01 14:23:10|7580.6|7577.8|7582.6|7579.8|7582.7|7579.9|7580.6|7577.8|37
1625149400000|2021-07-01 14:23:20|7582.1|7579.3|7579.7|7576.9|7582.1|7579.3|7579.7|7576.9|34
1625149410000|2021-07-01 14:23:30|7578.8|7576|7578.1|7575.3|7579.7|7576.9|7577.7|7574.9|91
1625149420000|2021-07-01 14:23:40|7577.7|7574.9|7579.1|7576.3|7579.1|7576.3|7577.7|7574.9|27
1625149430000|2021-07-01 14:23:50|7578.7|7575.9|7570.3|7567.5|7578.7|7575.9|7570.3|7567.5|560
1625149440000|2021-07-01 14:24:00|7570.2|7567.4|7570.7|7567.9|7570.7|7567.9|7567.2|7564.4|106
1625149450000|2021-07-01 14:24:10|7571.7|7568.9|7573.8|7571|7575.1|7572.3|7571.7|7568.9|68
1625149460000|2021-07-01 14:24:20|7574.2|7571.4|7576.7|7573.9|7576.7|7573.9|7573.8|7571|50
1625149470000|2021-07-01 14:24:30|7577.2|7574.4|7576.2|7573.4|7578.8|7576|7576.2|7573.4|55
1625149480000|2021-07-01 14:24:40|7576.7|7573.9|7584.6|7581.8|7584.6|7581.8|7576.7|7573.9|65
1625149490000|2021-07-01 14:24:50|7584.7|7581.9|7583.3|7580.5|7588.6|7585.8|7583.3|7580.5|139
1625149500000|2021-07-01 14:25:00|7583.2|7580.4|7574.7|7571.9|7583.2|7580.4|7574.7|7571.9|64
1625149510000|2021-07-01 14:25:10|7574.2|7571.4|7575.7|7572.9|7575.7|7572.9|7573.8|7571|68
1625149520000|2021-07-01 14:25:20|7574.8|7572|7579.6|7576.8|7579.6|7576.8|7572.7|7569.9|133
1625149530000|2021-07-01 14:25:30|7579.7|7576.9|7577.7|7574.9|7579.7|7576.9|7576.7|7573.9|72
1625149540000|2021-07-01 14:25:40|7576.7|7573.9|7577.1|7574.3|7578.2|7575.4|7575.7|7572.9|63
1625149550000|2021-07-01 14:25:50|7577.7|7574.9|7580.6|7577.8|7580.6|7577.8|7577.7|7574.9|50
1625149560000|2021-07-01 14:26:00|7579.7|7576.9|7577.7|7574.9|7580.2|7577.4|7577.2|7574.4|69
1625149570000|2021-07-01 14:26:10|7577.6|7574.8|7573.6|7570.8|7577.6|7574.8|7573.6|7570.8|35
1625149580000|2021-07-01 14:26:20|7574.1|7571.3|7577.1|7574.3|7577.6|7574.8|7574.1|7571.3|104
1625149590000|2021-07-01 14:26:30|7577.6|7574.8|7577.1|7574.3|7578.6|7575.8|7576.6|7573.8|42
1625149600000|2021-07-01 14:26:40|7577.6|7574.8|7578.6|7575.8|7580.6|7577.8|7577.6|7574.8|136
1625149610000|2021-07-01 14:26:50|7579|7576.2|7579.6|7576.8|7581|7578.2|7578.6|7575.8|28
1625149620000|2021-07-01 14:27:00|7580.5|7577.7|7578|7575.2|7580.5|7577.7|7574.5|7571.7|108
1625149630000|2021-07-01 14:27:10|7577.6|7574.8|7573.6|7570.8|7577.6|7574.8|7573.1|7570.3|52
1625149640000|2021-07-01 14:27:20|7574.1|7571.3|7576.7|7573.9|7577.1|7574.3|7572.6|7569.8|63
1625149650000|2021-07-01 14:27:30|7577.1|7574.3|7576.6|7573.8|7577.7|7574.9|7576.1|7573.3|48
1625149660000|2021-07-01 14:27:40|7576.1|7573.3|7578.1|7575.3|7578.1|7575.3|7573.7|7570.9|63
1625149670000|2021-07-01 14:27:50|7577.7|7574.9|7578.7|7575.9|7579.7|7576.9|7576.7|7573.9|13
1625149680000|2021-07-01 14:28:00|7579.1|7576.3|7579.7|7576.9|7581.7|7578.9|7578.6|7575.8|43
1625149690000|2021-07-01 14:28:10|7580.1|7577.3|7582.6|7579.8|7582.6|7579.8|7577.7|7574.9|52
1625149700000|2021-07-01 14:28:20|7583.5|7580.7|7581.7|7578.9|7583.6|7580.8|7581.6|7578.8|20
1625149710000|2021-07-01 14:28:30|7582.1|7579.3|7581.6|7578.8|7583.6|7580.8|7580.6|7577.8|101
1625149720000|2021-07-01 14:28:40|7582.1|7579.3|7585|7582.2|7587|7584.2|7579.6|7576.8|138
1625149730000|2021-07-01 14:28:50|7584.6|7581.8|7583.1|7580.3|7585.6|7582.8|7582.1|7579.3|213
1625149740000|2021-07-01 14:29:00|7583.6|7580.8|7582|7579.2|7585|7582.2|7580.6|7577.8|30
1625149750000|2021-07-01 14:29:10|7582.6|7579.8|7582.5|7579.7|7584.5|7581.7|7582.1|7579.3|318
1625149760000|2021-07-01 14:29:20|7582|7579.2|7586.5|7583.7|7587.5|7584.7|7582|7579.2|51
1625149770000|2021-07-01 14:29:30|7587.4|7584.6|7586.6|7583.8|7587.5|7584.7|7584.5|7581.7|209
1625149780000|2021-07-01 14:29:40|7587.5|7584.7|7591.5|7588.7|7591.5|7588.7|7586.6|7583.8|75
1625149790000|2021-07-01 14:29:50|7590.6|7587.8|7591.5|7588.7|7593.5|7590.7|7590.5|7587.7|336
1625149800000|2021-07-01 14:30:00|7590.6|7587.8|7583.5|7580.7|7590.6|7587.8|7580.6|7577.8|362
1625149810000|2021-07-01 14:30:10|7583.1|7580.3|7581.1|7578.3|7585.6|7582.8|7581.1|7578.3|151
1625149820000|2021-07-01 14:30:20|7582.2|7579.4|7581.1|7578.3|7583.1|7580.3|7580.6|7577.8|87
1625149830000|2021-07-01 14:30:30|7580.7|7577.9|7580.1|7577.3|7582.6|7579.8|7579.1|7576.3|59
1625149840000|2021-07-01 14:30:40|7579.6|7576.8|7577.1|7574.3|7579.6|7576.8|7575.7|7572.9|198
1625149850000|2021-07-01 14:30:50|7577.6|7574.8|7581.6|7578.8|7581.6|7578.8|7576.6|7573.8|53
1625149860000|2021-07-01 14:31:00|7581.1|7578.3|7577.1|7574.3|7581.1|7578.3|7575.6|7572.8|49
1625149870000|2021-07-01 14:31:10|7576.6|7573.8|7580|7577.2|7580.1|7577.3|7576.6|7573.8|43
1625149880000|2021-07-01 14:31:20|7579.6|7576.8|7579.1|7576.3|7581|7578.2|7578.6|7575.8|77
1625149890000|2021-07-01 14:31:30|7578.7|7575.9|7584|7581.2|7584|7581.2|7578.7|7575.9|51
1625149900000|2021-07-01 14:31:40|7584.6|7581.8|7585.6|7582.8|7586.1|7583.3|7583.6|7580.8|10
1625149910000|2021-07-01 14:31:50|7585.5|7582.7|7578.1|7575.3|7585.5|7582.7|7577.6|7574.8|48
1625149920000|2021-07-01 14:32:00|7578.6|7575.8|7577.6|7574.8|7578.6|7575.8|7573.6|7570.8|94
1625149930000|2021-07-01 14:32:10|7576.7|7573.9|7580.7|7577.9|7580.7|7577.9|7575.7|7572.9|115
1625149940000|2021-07-01 14:32:20|7581.1|7578.3|7582.6|7579.8|7584.1|7581.3|7581.1|7578.3|97
1625149950000|2021-07-01 14:32:30|7582.7|7579.9|7583.1|7580.3|7583.6|7580.8|7582.1|7579.3|32
1625149960000|2021-07-01 14:32:40|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|7582.1|7579.3|11
1625149970000|2021-07-01 14:32:50|7583.5|7580.7|7580.1|7577.3|7583.5|7580.7|7580.1|7577.3|11
1625149980000|2021-07-01 14:33:00|7579.7|7576.9|7577.1|7574.3|7580|7577.2|7577.1|7574.3|28
1625149990000|2021-07-01 14:33:10|7577.6|7574.8|7579.6|7576.8|7581.1|7578.3|7577.6|7574.8|28
1625150000000|2021-07-01 14:33:20|7580.1|7577.3|7581.7|7578.9|7582.1|7579.3|7580.1|7577.3|68
1625150010000|2021-07-01 14:33:30|7581.6|7578.8|7580.6|7577.8|7582.1|7579.3|7578.7|7575.9|46
1625150020000|2021-07-01 14:33:40|7580.7|7577.9|7580.7|7577.9|7581.6|7578.8|7580.1|7577.3|18
1625150030000|2021-07-01 14:33:50|7580.2|7577.4|7581.2|7578.4|7582.6|7579.8|7580.2|7577.4|9
1625150040000|2021-07-01 14:34:00|7581.1|7578.3|7580.1|7577.3|7581.2|7578.4|7580.1|7577.3|10
1625150050000|2021-07-01 14:34:10|7578.7|7575.9|7578.6|7575.8|7579.6|7576.8|7577.6|7574.8|53
1625150060000|2021-07-01 14:34:20|7578.2|7575.4|7577.6|7574.8|7578.2|7575.4|7577.6|7574.8|3
1625150070000|2021-07-01 14:34:30|7576.6|7573.8|7578.1|7575.3|7578.1|7575.3|7575.6|7572.8|21
1625150080000|2021-07-01 14:34:40|7578.6|7575.8|7579.6|7576.8|7579.6|7576.8|7577.1|7574.3|76
1625150090000|2021-07-01 14:34:50|7580.1|7577.3|7579.6|7576.8|7581.1|7578.3|7579.1|7576.3|18
1625150100000|2021-07-01 14:35:00|7580.6|7577.8|7577.1|7574.3|7581.6|7578.8|7577.1|7574.3|58
1625150110000|2021-07-01 14:35:10|7577.7|7574.9|7577.7|7574.9|7580.1|7577.3|7577.7|7574.9|68
1625150120000|2021-07-01 14:35:20|7578.1|7575.3|7575.6|7572.8|7578.1|7575.3|7575.6|7572.8|33
1625150130000|2021-07-01 14:35:30|7575.2|7572.4|7578.6|7575.8|7578.6|7575.8|7574.6|7571.8|123
1625150140000|2021-07-01 14:35:40|7580.1|7577.3|7577.1|7574.3|7580.6|7577.8|7576.1|7573.2|81
1625150150000|2021-07-01 14:35:50|7577.6|7574.8|7581.6|7578.8|7581.6|7578.8|7577.6|7574.8|103
1625150160000|2021-07-01 14:36:00|7580.6|7577.8|7581.1|7578.3|7581.6|7578.8|7577.6|7574.8|209
1625150170000|2021-07-01 14:36:10|7581.6|7578.8|7580.6|7577.8|7581.6|7578.8|7578.6|7575.8|37
1625150180000|2021-07-01 14:36:20|7580.1|7577.3|7578.6|7575.8|7580.6|7577.8|7578.6|7575.8|5
1625150190000|2021-07-01 14:36:30|7577.7|7574.9|7579.1|7576.3|7579.1|7576.3|7576.7|7573.9|51
1625150200000|2021-07-01 14:36:40|7578.6|7575.8|7580.1|7577.3|7580.6|7577.8|7578.6|7575.8|76
1625150210000|2021-07-01 14:36:50|7579.6|7576.8|7577.6|7574.8|7579.6|7576.8|7577.6|7574.8|9
1625150220000|2021-07-01 14:37:00|7578.6|7575.8|7574.6|7571.8|7579.1|7576.3|7573.6|7570.8|135
1625150230000|2021-07-01 14:37:10|7575.1|7572.3|7575.7|7572.9|7577.1|7574.3|7574.6|7571.8|20
1625150240000|2021-07-01 14:37:20|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7574.7|7571.9|29
1625150250000|2021-07-01 14:37:30|7575.1|7572.3|7573.7|7570.9|7575.1|7572.3|7573.7|7570.9|11
1625150260000|2021-07-01 14:37:40|7573.6|7570.8|7574.6|7571.8|7575.1|7572.3|7573.6|7570.8|13
1625150270000|2021-07-01 14:37:50|7576.5|7573.7|7576.6|7573.8|7577.1|7574.3|7575.6|7572.8|15
1625150280000|2021-07-01 14:38:00|7576.1|7573.3|7579.6|7576.8|7580.6|7577.8|7575.2|7572.4|105
1625150290000|2021-07-01 14:38:10|7580.1|7577.3|7575.2|7572.4|7581.1|7578.3|7574.2|7571.4|253
1625150300000|2021-07-01 14:38:20|7574.3|7571.5|7573.8|7571|7575.7|7572.9|7573.8|7571|34
1625150310000|2021-07-01 14:38:30|7574.7|7571.9|7575.3|7572.5|7576.7|7573.9|7574.7|7571.9|47
1625150320000|2021-07-01 14:38:40|7575.2|7572.4|7575.7|7572.9|7576.2|7573.4|7573.7|7570.9|296
1625150330000|2021-07-01 14:38:50|7574.8|7572|7576.9|7574.1|7577.8|7575|7573.8|7571|139
1625150340000|2021-07-01 14:39:00|7576.8|7574|7574.8|7572|7576.8|7574|7574.8|7572|33
1625150350000|2021-07-01 14:39:10|7573.9|7571.1|7576.3|7573.5|7576.7|7573.9|7573.8|7571|135
1625150360000|2021-07-01 14:39:20|7576.4|7573.6|7581.8|7579|7582.3|7579.5|7576.4|7573.6|83
1625150370000|2021-07-01 14:39:30|7582.3|7579.5|7577.8|7575|7582.8|7580|7576.8|7574|223
1625150380000|2021-07-01 14:39:40|7578.4|7575.6|7576.8|7574|7578.4|7575.6|7575.8|7573|31
1625150390000|2021-07-01 14:39:50|7576.4|7573.6|7572.9|7570.1|7576.4|7573.6|7572.9|7570.1|212
1625150400000|2021-07-01 14:40:00|7572.8|7570|7567.4|7564.6|7572.8|7570|7566.9|7564.1|181
1625150410000|2021-07-01 14:40:10|7565.9|7563.1|7566.4|7563.6|7567.4|7564.6|7563.9|7561.1|181
1625150420000|2021-07-01 14:40:20|7566.9|7564.1|7563.4|7560.6|7566.9|7564.1|7562.9|7560.1|222
1625150430000|2021-07-01 14:40:30|7563.9|7561.1|7564.4|7561.6|7564.9|7562.1|7561.9|7559.1|106
1625150440000|2021-07-01 14:40:40|7564|7561.2|7563.9|7561.1|7565.4|7562.6|7562.9|7560.1|86
1625150450000|2021-07-01 14:40:50|7564.4|7561.6|7567.4|7564.6|7567.4|7564.6|7564.4|7561.6|92
1625150460000|2021-07-01 14:41:00|7567|7564.2|7568.4|7565.6|7568.9|7566.1|7564.9|7562.1|92
1625150470000|2021-07-01 14:41:10|7568|7565.2|7568|7565.2|7568.4|7565.6|7565.5|7562.7|571
1625150480000|2021-07-01 14:41:20|7567.5|7564.7|7570|7567.2|7571.9|7569.1|7567|7564.2|365
1625150490000|2021-07-01 14:41:30|7569.9|7567.1|7570.4|7567.6|7570.9|7568.1|7567.9|7565.1|70
1625150500000|2021-07-01 14:41:40|7569.9|7567.1|7570.4|7567.6|7570.9|7568.1|7568.9|7566.1|27
1625150510000|2021-07-01 14:41:50|7569.9|7567.1|7566.9|7564.1|7570.4|7567.6|7566.9|7564.1|37
1625150520000|2021-07-01 14:42:00|7567.9|7565.1|7569.4|7566.6|7569.4|7566.6|7566.4|7563.6|65
1625150530000|2021-07-01 14:42:10|7568.9|7566.1|7569.4|7566.6|7571.5|7567.6|7566.9|7564.1|44
1625150540000|2021-07-01 14:42:20|7569|7566.2|7572.9|7570.1|7572.9|7570.1|7568|7565.2|27
1625150550000|2021-07-01 14:42:30|7573.4|7570.6|7574.9|7572.1|7574.9|7572.1|7573.4|7570.6|41
1625150560000|2021-07-01 14:42:40|7574.4|7571.6|7574.9|7572.1|7576.9|7574.1|7573.9|7571.1|59
1625150570000|2021-07-01 14:42:50|7573.9|7571.1|7574.9|7572.1|7574.9|7572.1|7573.9|7571.1|20
1625150580000|2021-07-01 14:43:00|7575.4|7572.6|7573.9|7571.1|7576.9|7574.1|7573.9|7571.1|129
1625150590000|2021-07-01 14:43:10|7573|7570.2|7575.9|7573.1|7575.9|7573.1|7572.9|7570.1|27
1625150600000|2021-07-01 14:43:20|7574.9|7572.1|7572.9|7570.1|7575.4|7572.6|7572.9|7570.1|38
1625150610000|2021-07-01 14:43:30|7572.4|7569.6|7571.9|7569.1|7573.4|7570.6|7570.4|7567.6|68
1625150620000|2021-07-01 14:43:40|7571.4|7568.6|7567.9|7565.1|7571.4|7568.6|7567.4|7564.6|35
1625150630000|2021-07-01 14:43:50|7568.4|7565.6|7565.8|7563|7568.4|7565.6|7565.8|7563|44
1625150640000|2021-07-01 14:44:00|7564.9|7562.1|7571.8|7569|7571.8|7569|7564.9|7562.1|461
1625150650000|2021-07-01 14:44:10|7571.3|7568.5|7570.3|7567.5|7571.3|7568.5|7570.3|7567.5|37
1625150660000|2021-07-01 14:44:20|7569.9|7567.1|7569.8|7567|7569.9|7567.1|7568.8|7566|22
1625150670000|2021-07-01 14:44:30|7569.3|7566.5|7569.8|7567|7569.8|7567|7568.8|7566|18
1625150680000|2021-07-01 14:44:40|7570.8|7568|7571.8|7569|7571.8|7569|7570.8|7568|103
1625150690000|2021-07-01 14:44:50|7572.3|7569.5|7571.8|7569|7573.8|7571|7571.8|7569|43
1625150700000|2021-07-01 14:45:00|7572.3|7569.5|7569.8|7567|7572.3|7569.5|7568.8|7566|92
1625150710000|2021-07-01 14:45:10|7568.8|7566|7567.3|7564.5|7569.3|7566.5|7566.8|7564|27
1625150720000|2021-07-01 14:45:20|7566.8|7564|7565.3|7562.5|7566.8|7564|7565.3|7562.5|92
1625150730000|2021-07-01 14:45:30|7565.8|7563|7567.8|7565|7567.8|7565|7565.8|7563|33
1625150740000|2021-07-01 14:45:40|7568.3|7565.5|7567.8|7565|7568.3|7565.5|7567.8|7565|6
1625150750000|2021-07-01 14:45:50|7567.3|7564.5|7567.9|7565.1|7568.8|7566|7567.3|7564.5|14
1625150760000|2021-07-01 14:46:00|7567.8|7565|7566.3|7563.5|7568.3|7565.5|7565.8|7563|11
1625150770000|2021-07-01 14:46:10|7565.9|7563.1|7568.8|7566|7568.8|7566|7565.8|7563|26
1625150780000|2021-07-01 14:46:20|7569.8|7567|7566.9|7564.1|7570.8|7568|7566.8|7564|29
1625150790000|2021-07-01 14:46:30|7566.8|7564|7565.9|7563.1|7567.3|7564.5|7564.8|7562|21
1625150800000|2021-07-01 14:46:40|7565.8|7563|7567.8|7565|7567.8|7565|7565.8|7563|28
1625150810000|2021-07-01 14:46:50|7567.3|7564.5|7567.8|7565|7568.8|7566|7567.3|7564.5|5
1625150820000|2021-07-01 14:47:00|7567.3|7564.5|7566.8|7564|7567.3|7564.5|7565.3|7562.5|55
1625150830000|2021-07-01 14:47:10|7565.9|7563.1|7565.8|7563|7565.9|7563.1|7565.3|7562.5|22
1625150840000|2021-07-01 14:47:20|7565.3|7562.5|7564.3|7561.5|7565.3|7562.5|7563.8|7561|15
1625150850000|2021-07-01 14:47:30|7563.9|7561.1|7563.8|7561|7564.8|7562|7563.8|7561|19
1625150860000|2021-07-01 14:47:40|7562.8|7560|7564.3|7561.5|7564.3|7561.5|7561.8|7559|86
1625150870000|2021-07-01 14:47:50|7563.8|7561|7562.3|7559.5|7563.8|7561|7562.3|7559.5|60
1625150880000|2021-07-01 14:48:00|7562.8|7560|7563.3|7560.5|7563.8|7561|7562.3|7559.5|105
1625150890000|2021-07-01 14:48:10|7562.9|7560.1|7560.8|7558|7562.9|7560.1|7559.8|7557|61
1625150900000|2021-07-01 14:48:20|7561.3|7558.5|7562.8|7560|7563.8|7561|7560.8|7558|20
1625150910000|2021-07-01 14:48:30|7562.3|7559.5|7562.8|7560|7563.8|7561|7562.3|7559.5|19
1625150920000|2021-07-01 14:48:40|7563.3|7560.5|7563.8|7561|7563.8|7561|7562.4|7559.6|41
1625150930000|2021-07-01 14:48:50|7564.8|7562|7566.8|7564|7568.3|7565.5|7564.3|7561.5|22
1625150940000|2021-07-01 14:49:00|7567.3|7564.5|7565.9|7563.1|7567.8|7565|7565.3|7562.5|103
1625150950000|2021-07-01 14:49:10|7565.8|7563|7563.8|7561|7565.8|7563|7562.3|7559.5|61
1625150960000|2021-07-01 14:49:20|7562.8|7560|7566.8|7564|7567.2|7564.4|7562.8|7560|543
1625150970000|2021-07-01 14:49:30|7567.2|7564.4|7565.8|7563|7567.7|7564.9|7565.8|7563|21
1625150980000|2021-07-01 14:49:40|7565.3|7562.5|7566.8|7564|7566.8|7564|7564.8|7562|17
1625150990000|2021-07-01 14:49:50|7568.3|7565.5|7566.8|7564|7568.7|7565.9|7566.8|7564|37
1625151000000|2021-07-01 14:50:00|7567.7|7564.9|7573.8|7571|7574.2|7571.4|7567.3|7564.5|69
1625151010000|2021-07-01 14:50:10|7574.7|7571.9|7574.7|7571.9|7577.7|7574.9|7573.8|7571|52
1625151020000|2021-07-01 14:50:20|7575.7|7572.9|7573.8|7571|7575.7|7572.9|7572.8|7570|46
1625151030000|2021-07-01 14:50:30|7573.7|7570.9|7569.8|7567|7573.7|7570.9|7569.2|7566.4|29
1625151040000|2021-07-01 14:50:40|7569.2|7566.4|7569.2|7566.4|7569.2|7566.4|7568.3|7565.5|26
1625151050000|2021-07-01 14:50:50|7568.8|7566|7569.3|7566.5|7569.7|7566.9|7567.8|7565|19
1625151060000|2021-07-01 14:51:00|7568.8|7566|7569.7|7566.9|7569.7|7566.9|7567.8|7565|9
1625151070000|2021-07-01 14:51:10|7569.8|7567|7565.8|7563|7569.8|7567|7565.8|7563|58
1625151080000|2021-07-01 14:51:20|7565.7|7562.9|7567.7|7564.9|7567.7|7564.9|7565.7|7562.9|94
1625151090000|2021-07-01 14:51:30|7567.8|7565|7567.8|7565|7569.7|7566.9|7567.8|7565|19
1625151100000|2021-07-01 14:51:40|7567.3|7564.5|7566.8|7564|7567.7|7564.9|7566.8|7564|10
1625151110000|2021-07-01 14:51:50|7567.2|7564.4|7567.7|7564.9|7568.2|7565.4|7566.8|7564|20
1625151120000|2021-07-01 14:52:00|7567.2|7564.4|7567.2|7564.4|7567.8|7565|7566.3|7563.5|22
1625151130000|2021-07-01 14:52:10|7567.7|7564.9|7565.8|7563|7567.7|7564.9|7565.8|7563|56
1625151140000|2021-07-01 14:52:20|7564.9|7562.1|7565.7|7562.9|7565.7|7562.9|7564.8|7562|37
1625151150000|2021-07-01 14:52:30|7565.8|7563|7565.3|7562.5|7566.7|7563.9|7565.3|7562.5|43
1625151160000|2021-07-01 14:52:40|7564.8|7562|7566.8|7564|7568.7|7565.9|7564.8|7562|29
1625151170000|2021-07-01 14:52:50|7566.3|7563.5|7566.3|7563.5|7567.2|7564.4|7566.3|7563.5|1
1625151180000|2021-07-01 14:53:00|7566.8|7564|7567.8|7565|7568.7|7565.9|7566.8|7564|43
1625151190000|2021-07-01 14:53:10|7568.2|7565.4|7568.2|7565.4|7568.7|7565.9|7567.8|7565|31
1625151200000|2021-07-01 14:53:20|7567.8|7565|7568.3|7565.5|7568.8|7566|7567.7|7564.9|20
1625151210000|2021-07-01 14:53:30|7568.2|7565.4|7567.8|7565|7568.3|7565.5|7567.7|7564.9|6
1625151220000|2021-07-01 14:53:40|7567.7|7564.9|7564.8|7562|7568.2|7565.4|7564.8|7562|78
1625151230000|2021-07-01 14:53:50|7564.7|7561.9|7565.8|7563|7566.7|7563.9|7563.8|7561|31
1625151240000|2021-07-01 14:54:00|7566.2|7563.4|7564.7|7561.9|7566.2|7563.4|7563.8|7561|27
1625151250000|2021-07-01 14:54:10|7564.8|7562|7566.2|7563.4|7566.7|7563.9|7564.8|7562|115
1625151260000|2021-07-01 14:54:20|7565.8|7563|7565.8|7563|7566.2|7563.4|7565.8|7563|9
1625151270000|2021-07-01 14:54:30|7566.2|7563.4|7564.2|7561.4|7566.2|7563.4|7564.2|7561.4|30
1625151280000|2021-07-01 14:54:40|7564.7|7561.9|7563.8|7561|7564.7|7561.9|7563.7|7560.9|65
1625151290000|2021-07-01 14:54:50|7564.2|7561.4|7564.2|7561.4|7565.2|7562.4|7563.8|7561|55
1625151300000|2021-07-01 14:55:00|7563.8|7561|7565.7|7562.9|7565.7|7562.9|7563.8|7561|15
1625151310000|2021-07-01 14:55:10|7565.8|7563|7566.8|7564|7568.2|7565.4|7565.8|7563|53
1625151320000|2021-07-01 14:55:20|7567.2|7564.4|7567.7|7564.9|7567.8|7565|7566.8|7564|58
1625151330000|2021-07-01 14:55:30|7566.8|7564|7565.8|7563|7566.8|7564|7565.3|7562.5|53
1625151340000|2021-07-01 14:55:40|7566.8|7564|7569.2|7566.4|7570.2|7567.4|7566.3|7563.5|303
1625151350000|2021-07-01 14:55:50|7569.7|7566.9|7569.7|7566.9|7570.8|7568|7568.8|7566|159
1625151360000|2021-07-01 14:56:00|7569.3|7566.5|7574.7|7571.9|7576.7|7573.9|7567.8|7565|1123
1625151370000|2021-07-01 14:56:10|7574.2|7571.4|7574.2|7571.4|7574.7|7571.9|7573.2|7570.4|67
1625151380000|2021-07-01 14:56:20|7573.7|7570.9|7574.7|7571.9|7576.1|7573.3|7573.7|7570.9|48
1625151390000|2021-07-01 14:56:30|7574.1|7571.3|7575.2|7572.4|7576.7|7573.9|7573.7|7570.9|64
1625151400000|2021-07-01 14:56:40|7573.9|7571.1|7574.2|7571.4|7574.2|7571.4|7572.8|7570|117
1625151410000|2021-07-01 14:56:50|7574.3|7571.5|7573.7|7570.9|7574.7|7571.9|7573.2|7570.4|62
1625151420000|2021-07-01 14:57:00|7572.7|7569.9|7572.7|7569.9|7573.7|7570.9|7571.2|7568.4|69
1625151430000|2021-07-01 14:57:10|7573.7|7570.9|7572.7|7569.9|7574.7|7571.9|7571.8|7569|216
1625151440000|2021-07-01 14:57:20|7572.6|7569.8|7572.7|7569.9|7572.7|7569.9|7570.7|7567.9|22
1625151450000|2021-07-01 14:57:30|7572.6|7569.8|7572.2|7569.4|7572.6|7569.8|7571.7|7568.9|34
1625151460000|2021-07-01 14:57:40|7571.7|7568.9|7570.2|7567.4|7571.7|7568.9|7569.7|7566.9|35
1625151470000|2021-07-01 14:57:50|7569.7|7566.9|7571.2|7568.4|7571.2|7568.4|7569.7|7566.9|26
1625151480000|2021-07-01 14:58:00|7570.7|7567.9|7570.2|7567.4|7570.7|7567.9|7569.7|7566.9|15
1625151490000|2021-07-01 14:58:10|7570.7|7567.9|7571.7|7568.9|7571.7|7568.9|7570.2|7567.4|33
1625151500000|2021-07-01 14:58:20|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|14
1625151510000|2021-07-01 14:58:30|7570.2|7567.4|7569.8|7567|7570.2|7567.4|7569.8|7567|50
1625151520000|2021-07-01 14:58:40|7569.7|7566.9|7572.7|7569.9|7573.2|7570.4|7569.7|7566.9|22
1625151530000|2021-07-01 14:58:50|7573.2|7570.4|7572.7|7569.9|7574.7|7571.9|7572.7|7569.9|15
1625151540000|2021-07-01 14:59:00|7572.2|7569.4|7570.7|7567.9|7572.7|7569.9|7570.7|7567.9|130
1625151550000|2021-07-01 14:59:10|7570.3|7567.5|7568.8|7566|7571.2|7568.4|7567.8|7565|243
1625151560000|2021-07-01 14:59:20|7569.2|7566.4|7567.8|7565|7569.2|7566.4|7566.7|7563.9|63
1625151570000|2021-07-01 14:59:30|7567.7|7564.9|7568.8|7566|7570.7|7567.9|7567.7|7564.9|49
1625151580000|2021-07-01 14:59:40|7569.2|7566.4|7567.8|7565|7569.2|7566.4|7567.3|7564.5|25
1625151590000|2021-07-01 14:59:50|7568.2|7565.4|7568.2|7565.4|7568.8|7566|7567.3|7564.5|26
1625151600000|2021-07-01 15:00:00|7567.8|7565|7565.8|7563|7567.8|7565|7565.3|7562.5|101
1625151610000|2021-07-01 15:00:10|7565.3|7562.5|7564.7|7561.9|7565.3|7562.5|7563.8|7561|78
1625151620000|2021-07-01 15:00:20|7564.8|7562|7565.8|7563|7565.8|7563|7564.7|7561.9|15
1625151630000|2021-07-01 15:00:30|7566.3|7563.5|7565.3|7562.5|7568.3|7565.5|7564.8|7562|54
1625151640000|2021-07-01 15:00:40|7564.9|7562.1|7564.8|7562|7565.8|7563|7563.8|7561|8
1625151650000|2021-07-01 15:00:50|7565.2|7562.4|7563.8|7561|7565.2|7562.4|7563.8|7561|6
1625151660000|2021-07-01 15:01:00|7564.3|7561.5|7563.8|7561|7564.7|7561.9|7561.8|7559|130
1625151670000|2021-07-01 15:01:10|7564.7|7561.9|7566.8|7564|7567.7|7564.9|7564.3|7561.5|26
1625151680000|2021-07-01 15:01:20|7566.7|7563.9|7566.2|7563.4|7566.7|7563.9|7564.8|7562|16
1625151690000|2021-07-01 15:01:30|7565.8|7563|7567.9|7565.1|7567.9|7565.1|7564.8|7562|50
1625151700000|2021-07-01 15:01:40|7567.8|7565|7565.7|7562.9|7567.8|7565|7565.2|7562.4|19
1625151710000|2021-07-01 15:01:50|7565.2|7562.4|7565.2|7562.4|7565.7|7562.9|7565.2|7562.4|10
1625151720000|2021-07-01 15:02:00|7564.8|7562|7566.2|7563.4|7567.7|7564.9|7564.8|7562|59
1625151730000|2021-07-01 15:02:10|7565.8|7563|7564.7|7561.9|7568.7|7565.9|7563.8|7561|316
1625151740000|2021-07-01 15:02:20|7564.8|7562|7564.8|7562|7564.8|7562|7563.8|7561|59
1625151750000|2021-07-01 15:02:30|7565.2|7562.4|7562.2|7559.4|7565.2|7562.4|7561.8|7559|126
1625151760000|2021-07-01 15:02:40|7562.7|7559.9|7562.2|7559.4|7563.2|7560.4|7562.2|7559.4|49
1625151770000|2021-07-01 15:02:50|7561.8|7559|7561.8|7559|7562.2|7559.4|7561.8|7559|35
1625151780000|2021-07-01 15:03:00|7562.7|7559.9|7560.2|7557.4|7564.7|7561.9|7559.7|7556.9|648
1625151790000|2021-07-01 15:03:10|7559.8|7557|7560.2|7557.4|7560.7|7557.9|7559.7|7556.9|8
1625151800000|2021-07-01 15:03:20|7559.8|7557|7555.8|7553|7559.8|7557|7554.8|7552|344
1625151810000|2021-07-01 15:03:30|7556.7|7553.9|7557.8|7555|7557.8|7555|7556.3|7553.5|116
1625151820000|2021-07-01 15:03:40|7555.9|7553.1|7558.7|7555.9|7558.7|7555.9|7555.3|7552.5|90
1625151830000|2021-07-01 15:03:50|7558.8|7556|7557.7|7554.9|7558.8|7556|7555.7|7552.9|395
1625151840000|2021-07-01 15:04:00|7558.2|7555.4|7554.3|7551.5|7559.7|7556.9|7554.3|7551.5|198
1625151850000|2021-07-01 15:04:10|7554.8|7552|7550.8|7548|7555.2|7552.4|7548.8|7546|388
1625151860000|2021-07-01 15:04:20|7550.4|7547.6|7553.8|7551|7554.7|7551.9|7549.9|7547.1|141
1625151870000|2021-07-01 15:04:30|7552.8|7550|7555.2|7552.4|7555.3|7552.5|7552.8|7550|141
1625151880000|2021-07-01 15:04:40|7554.8|7552|7555.8|7553|7555.8|7553|7554.8|7552|44
1625151890000|2021-07-01 15:04:50|7556.2|7553.4|7556.8|7554|7557.2|7554.4|7555.8|7553|53
1625151900000|2021-07-01 15:05:00|7557.2|7554.4|7564.2|7561.4|7564.2|7561.4|7556.8|7554|65
1625151910000|2021-07-01 15:05:10|7564.7|7561.9|7564.8|7562|7566.8|7564|7563.8|7561|93
1625151920000|2021-07-01 15:05:20|7564.7|7561.9|7563.3|7560.5|7565.7|7562.9|7562.8|7560|55
1625151930000|2021-07-01 15:05:30|7563.2|7560.4|7562.8|7560|7563.7|7560.9|7562.8|7560|27
1625151940000|2021-07-01 15:05:40|7562.7|7559.9|7563.7|7560.9|7563.7|7560.9|7562.7|7559.9|28
1625151950000|2021-07-01 15:05:50|7563.3|7560.5|7564.8|7562|7564.8|7562|7562.8|7560|113
1625151960000|2021-07-01 15:06:00|7565.2|7562.4|7566.2|7563.4|7566.6|7563.8|7565.2|7562.4|47
1625151970000|2021-07-01 15:06:10|7565.7|7562.9|7562.7|7559.9|7565.7|7562.9|7561.7|7558.9|45
1625151980000|2021-07-01 15:06:20|7562.2|7559.4|7561.7|7558.9|7562.2|7559.4|7561.2|7558.4|9
1625151990000|2021-07-01 15:06:30|7562.7|7559.9|7559.2|7556.4|7562.7|7559.9|7558.2|7555.4|51
1625152000000|2021-07-01 15:06:40|7558.8|7556|7558.7|7555.9|7558.8|7556|7555.7|7552.9|45
1625152010000|2021-07-01 15:06:50|7558.2|7555.4|7558.7|7555.9|7559.7|7556.9|7558.2|7555.4|73
1625152020000|2021-07-01 15:07:00|7558.2|7555.4|7563.2|7560.4|7563.6|7560.8|7557.7|7554.9|75
1625152030000|2021-07-01 15:07:10|7563.7|7560.9|7563.8|7561|7565.7|7562.9|7563.2|7560.4|156
1625152040000|2021-07-01 15:07:20|7563.3|7560.5|7563.7|7560.9|7563.7|7560.9|7561.3|7558.5|146
1625152050000|2021-07-01 15:07:30|7564.2|7561.4|7563.2|7560.4|7564.2|7561.4|7561.8|7559|81
1625152060000|2021-07-01 15:07:40|7562.8|7560|7561.3|7558.5|7563.2|7560.4|7561.3|7558.5|13
1625152070000|2021-07-01 15:07:50|7560.8|7558|7561.8|7559|7562.8|7560|7560.8|7558|68
1625152080000|2021-07-01 15:08:00|7562.8|7560|7564.2|7561.4|7564.8|7562|7561.8|7559|101
1625152090000|2021-07-01 15:08:10|7564.7|7561.9|7563.8|7561|7564.8|7562|7562.8|7560|47
1625152100000|2021-07-01 15:08:20|7563.3|7560.5|7561.8|7559|7563.3|7560.5|7561.3|7558.5|46
1625152110000|2021-07-01 15:08:30|7561.3|7558.5|7562.7|7559.9|7562.7|7559.9|7561.2|7558.4|135
1625152120000|2021-07-01 15:08:40|7561.8|7559|7561.2|7558.4|7562.7|7559.9|7561.2|7558.4|88
1625152130000|2021-07-01 15:08:50|7561.7|7558.9|7558.3|7555.5|7561.7|7558.9|7557.8|7555|18
1625152140000|2021-07-01 15:09:00|7557.8|7555|7556.8|7554|7557.8|7555|7554.3|7551.5|123
1625152150000|2021-07-01 15:09:10|7557.2|7554.4|7556.3|7553.5|7557.8|7555|7556.3|7553.5|43
1625152160000|2021-07-01 15:09:20|7556.7|7553.9|7557.2|7554.4|7557.7|7554.9|7556.7|7553.9|25
1625152170000|2021-07-01 15:09:30|7556.8|7554|7557.7|7554.9|7557.7|7554.9|7556.8|7554|5
1625152180000|2021-07-01 15:09:40|7557.8|7555|7552.7|7549.9|7557.8|7555|7552.3|7549.5|48
1625152190000|2021-07-01 15:09:50|7552.8|7550|7556.2|7553.4|7556.2|7553.4|7552.8|7550|25
1625152200000|2021-07-01 15:10:00|7556.7|7553.9|7559.2|7556.4|7561.2|7558.4|7555.2|7552.4|144
1625152210000|2021-07-01 15:10:10|7558.7|7555.9|7558.7|7555.9|7559.2|7556.4|7557.7|7554.9|27
1625152220000|2021-07-01 15:10:20|7558.2|7555.4|7560.7|7557.9|7563.6|7560.8|7558.2|7555.4|179
1625152230000|2021-07-01 15:10:30|7561.2|7558.4|7559.7|7556.9|7561.2|7558.4|7558.2|7555.4|50
1625152240000|2021-07-01 15:10:40|7559.3|7556.5|7557.7|7554.9|7559.3|7556.5|7557.7|7554.9|73
1625152250000|2021-07-01 15:10:50|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7556.7|7553.9|36
1625152260000|2021-07-01 15:11:00|7558.2|7555.4|7553.7|7550.9|7558.2|7555.4|7553.2|7550.4|159
1625152270000|2021-07-01 15:11:10|7553.3|7550.5|7555.2|7552.4|7555.2|7552.4|7551.8|7549|80
1625152280000|2021-07-01 15:11:20|7554.8|7552|7556.2|7553.4|7556.7|7553.9|7554.7|7551.9|30
1625152290000|2021-07-01 15:11:30|7555.7|7552.9|7555.2|7552.4|7555.7|7552.9|7555.2|7552.4|18
1625152300000|2021-07-01 15:11:40|7555.3|7552.5|7554.7|7551.9|7555.8|7553|7554.7|7551.9|21
1625152310000|2021-07-01 15:11:50|7553.8|7551|7552.7|7549.9|7553.8|7551|7552.2|7549.4|73
1625152320000|2021-07-01 15:12:00|7554.7|7551.9|7555.7|7552.9|7556.7|7553.9|7554.7|7551.9|49
1625152330000|2021-07-01 15:12:10|7554.7|7551.9|7555.7|7552.9|7555.7|7552.9|7554.7|7551.9|27
1625152340000|2021-07-01 15:12:20|7556.2|7553.4|7557.3|7554.5|7558.2|7555.4|7555.8|7553|119
1625152350000|2021-07-01 15:12:30|7557.2|7554.4|7554.3|7551.5|7557.2|7554.4|7554.3|7551.5|125
1625152360000|2021-07-01 15:12:40|7554.7|7551.9|7556.2|7553.4|7556.2|7553.4|7554.3|7551.5|52
1625152370000|2021-07-01 15:12:50|7555.8|7553|7556.3|7553.5|7556.7|7553.9|7554.8|7552|40
1625152380000|2021-07-01 15:13:00|7556.7|7553.9|7556.3|7553.5|7556.7|7553.9|7555.7|7552.9|48
1625152390000|2021-07-01 15:13:10|7555.8|7553|7555.7|7552.9|7556.3|7553.5|7555.7|7552.9|22
1625152400000|2021-07-01 15:13:20|7554.8|7552|7554.7|7551.9|7555.7|7552.9|7553.8|7551|41
1625152410000|2021-07-01 15:13:30|7554.3|7551.5|7553.3|7550.5|7554.8|7552|7553.3|7550.5|62
1625152420000|2021-07-01 15:13:40|7553.7|7550.9|7551.3|7548.5|7553.7|7550.9|7551.3|7548.5|55
1625152430000|2021-07-01 15:13:50|7551.7|7548.9|7550.7|7547.9|7551.7|7548.9|7550.7|7547.9|2
1625152440000|2021-07-01 15:14:00|7550.8|7548|7546.8|7544|7551.7|7548.9|7545.7|7542.9|314
1625152450000|2021-07-01 15:14:10|7546.7|7543.9|7546.3|7543.5|7547.8|7545|7545.8|7543|116
1625152460000|2021-07-01 15:14:20|7546.7|7543.9|7549.7|7546.9|7549.7|7546.9|7545.8|7543|130
1625152470000|2021-07-01 15:14:30|7549.2|7546.4|7544.7|7541.9|7549.2|7546.4|7543.7|7540.9|177
1625152480000|2021-07-01 15:14:40|7544.3|7541.5|7544.7|7541.9|7544.7|7541.9|7540.8|7538|191
1625152490000|2021-07-01 15:14:50|7546.3|7543.5|7545.7|7542.9|7547.7|7544.9|7544.7|7541.9|196
1625152500000|2021-07-01 15:15:00|7545.3|7542.5|7544.8|7542|7547.8|7545|7544.8|7542|118
1625152510000|2021-07-01 15:15:10|7545.7|7542.9|7546.2|7543.4|7546.2|7543.4|7544.3|7541.5|43
1625152520000|2021-07-01 15:15:20|7546.7|7543.9|7548.3|7545.5|7549.8|7547|7546.7|7543.9|88
1625152530000|2021-07-01 15:15:30|7547.8|7545|7548.7|7545.9|7549.7|7546.9|7547.8|7545|38
1625152540000|2021-07-01 15:15:40|7549.2|7546.4|7548.3|7545.5|7549.2|7546.4|7547.7|7544.9|61
1625152550000|2021-07-01 15:15:50|7548.6|7545.8|7546.8|7544|7549.7|7546.9|7546.8|7544|97
1625152560000|2021-07-01 15:16:00|7546.3|7543.5|7545.7|7542.9|7546.7|7543.9|7545.3|7542.5|30
1625152570000|2021-07-01 15:16:10|7546.6|7543.8|7548.2|7545.4|7548.7|7545.9|7546.6|7543.8|111
1625152580000|2021-07-01 15:16:20|7547.7|7544.9|7549.2|7546.4|7549.7|7546.9|7547.7|7544.9|21
1625152590000|2021-07-01 15:16:30|7548.8|7546|7545.8|7543|7549.8|7547|7545.8|7543|60
1625152600000|2021-07-01 15:16:40|7546.3|7543.5|7546.7|7543.9|7546.8|7544|7546.3|7543.5|9
1625152610000|2021-07-01 15:16:50|7545.8|7543|7545.7|7542.9|7545.8|7543|7544.7|7541.9|22
1625152620000|2021-07-01 15:17:00|7546.2|7543.4|7546.8|7544|7548.7|7545.9|7545.8|7543|58
1625152630000|2021-07-01 15:17:10|7547.2|7544.4|7548.3|7545.5|7549.7|7546.9|7546.8|7544|38
1625152640000|2021-07-01 15:17:20|7547.8|7545|7546.8|7544|7547.8|7545|7546.8|7544|24
1625152650000|2021-07-01 15:17:30|7546.6|7543.8|7545.3|7542.5|7546.6|7543.8|7543.8|7541|85
1625152660000|2021-07-01 15:17:40|7544.8|7542|7545.7|7542.9|7545.8|7543|7543.8|7541|27
1625152670000|2021-07-01 15:17:50|7546.7|7543.9|7545.8|7543|7547.2|7544.4|7544.8|7542|20
1625152680000|2021-07-01 15:18:00|7545.7|7542.9|7545.7|7542.9|7546.3|7543.5|7544.8|7542|19
1625152690000|2021-07-01 15:18:10|7545.3|7542.5|7546.7|7543.9|7546.7|7543.9|7545.3|7542.5|27
1625152700000|2021-07-01 15:18:20|7546.8|7544|7547.2|7544.4|7548.7|7545.9|7546.3|7543.5|348
1625152710000|2021-07-01 15:18:30|7546.7|7543.9|7546.2|7543.4|7547.7|7544.9|7546.2|7543.4|50
1625152720000|2021-07-01 15:18:40|7546.7|7543.9|7546.3|7543.5|7546.8|7544|7545.8|7543|27
1625152730000|2021-07-01 15:18:50|7545.8|7543|7545.7|7542.9|7546.7|7543.9|7544.8|7542|74
1625152740000|2021-07-01 15:19:00|7546.2|7543.4|7541.3|7538.5|7546.7|7543.9|7540.8|7538|165
1625152750000|2021-07-01 15:19:10|7540.8|7538|7539.7|7536.9|7541.3|7538.5|7538.8|7536|75
1625152760000|2021-07-01 15:19:20|7540.3|7537.5|7541.8|7539|7544.7|7541.9|7540.3|7537.5|127
1625152770000|2021-07-01 15:19:30|7541.3|7538.5|7540.8|7538|7541.8|7539|7540.8|7538|98
1625152780000|2021-07-01 15:19:40|7541.3|7538.5|7540.8|7538|7542.7|7539.9|7540.8|7538|72
1625152790000|2021-07-01 15:19:50|7541.3|7538.5|7541.8|7539|7541.8|7539|7540.8|7538|52
1625152800000|2021-07-01 15:20:00|7541.7|7538.9|7539.8|7537|7541.7|7538.9|7537.4|7534.6|119
1625152810000|2021-07-01 15:20:10|7540.8|7538|7540.4|7537.6|7541.8|7539|7540.4|7537.6|94
1625152820000|2021-07-01 15:20:20|7539.8|7537|7539.8|7537|7540.9|7538.1|7539.8|7537|34
1625152830000|2021-07-01 15:20:30|7538.9|7536.1|7537.9|7535.1|7538.9|7536.1|7537.9|7535.1|48
1625152840000|2021-07-01 15:20:40|7537.8|7535|7539.4|7536.6|7539.9|7537.1|7536.9|7534.1|109
1625152850000|2021-07-01 15:20:50|7539.8|7537|7537.9|7535.1|7539.9|7537.1|7537.9|7535.1|24
1625152860000|2021-07-01 15:21:00|7538.3|7535.5|7538.8|7536|7539.9|7537.1|7537.4|7534.6|119
1625152870000|2021-07-01 15:21:10|7538.9|7536.1|7541.8|7539|7541.8|7539|7538.9|7536.1|88
1625152880000|2021-07-01 15:21:20|7540.8|7538|7543.2|7540.4|7543.2|7540.4|7540.8|7538|75
1625152890000|2021-07-01 15:21:30|7543.3|7540.5|7541.8|7539|7544.8|7542|7541.8|7539|25
1625152900000|2021-07-01 15:21:40|7541.3|7538.5|7539.8|7537|7541.3|7538.5|7539.3|7536.5|20
1625152910000|2021-07-01 15:21:50|7540.7|7537.9|7538.9|7536.1|7541.8|7539|7538.8|7536|89
1625152920000|2021-07-01 15:22:00|7539.8|7537|7537.9|7535.1|7539.8|7537|7536.8|7534|90
1625152930000|2021-07-01 15:22:10|7538.3|7535.5|7537.8|7535|7539.8|7537|7537.8|7535|99
1625152940000|2021-07-01 15:22:20|7538.3|7535.5|7537.8|7535|7539.3|7536.5|7536.8|7534|33
1625152950000|2021-07-01 15:22:30|7537.4|7534.6|7538.8|7536|7538.8|7536|7536.9|7534.1|39
1625152960000|2021-07-01 15:22:40|7538.4|7535.6|7536.8|7534|7538.4|7535.6|7535.8|7533|121
1625152970000|2021-07-01 15:22:50|7536.9|7534.1|7536.8|7534|7537.8|7535|7536.8|7534|49
1625152980000|2021-07-01 15:23:00|7536.9|7534.1|7532.9|7530.1|7537.7|7534.9|7531.9|7529.1|369
1625152990000|2021-07-01 15:23:10|7533.8|7531|7534.4|7531.6|7534.8|7532|7533.8|7531|35
1625153000000|2021-07-01 15:23:20|7533.8|7531|7531.8|7529|7533.8|7531|7531.8|7529|90
1625153010000|2021-07-01 15:23:30|7529.5|7526.7|7529.3|7526.5|7529.9|7527.1|7527.8|7525|225
1625153020000|2021-07-01 15:23:40|7529.8|7527|7528.9|7526.1|7530.8|7528|7527.9|7525.1|104
1625153030000|2021-07-01 15:23:50|7529.3|7526.5|7529.8|7527|7529.8|7527|7528.8|7526|70
1625153040000|2021-07-01 15:24:00|7529.9|7527.1|7532.8|7530|7534.4|7531.6|7529.9|7527.1|181
1625153050000|2021-07-01 15:24:10|7533.3|7530.5|7533.9|7531.1|7533.9|7531.1|7531.9|7529.1|70
1625153060000|2021-07-01 15:24:20|7533.8|7531|7536.4|7533.6|7536.8|7534|7532.8|7530|75
1625153070000|2021-07-01 15:24:30|7536.8|7534|7537.3|7534.5|7537.7|7534.9|7535.8|7533|79
1625153080000|2021-07-01 15:24:40|7537.8|7535|7538.4|7535.6|7539.8|7537|7536.8|7534|136
1625153090000|2021-07-01 15:24:50|7537.9|7535.1|7538.8|7536|7540.8|7538|7537.9|7535.1|76
1625153100000|2021-07-01 15:25:00|7538.9|7536.1|7534.4|7531.6|7539.8|7537|7533.9|7531.1|369
1625153110000|2021-07-01 15:25:10|7534.8|7532|7536.9|7534.1|7537.4|7534.6|7534.4|7531.6|350
1625153120000|2021-07-01 15:25:20|7537.3|7534.5|7536.4|7533.6|7537.4|7534.6|7534.9|7532.1|162
1625153130000|2021-07-01 15:25:30|7535.9|7533.1|7535.9|7533.1|7536.4|7533.6|7534.9|7532.1|77
1625153140000|2021-07-01 15:25:40|7536.9|7534.1|7535.9|7533.1|7536.9|7534.1|7535.4|7532.6|36
1625153150000|2021-07-01 15:25:50|7535.4|7532.6|7537.9|7535.1|7538.9|7536.1|7535.4|7532.6|116
1625153160000|2021-07-01 15:26:00|7537.4|7534.6|7540.9|7538.1|7541.4|7538.6|7536.9|7534.1|206
1625153170000|2021-07-01 15:26:10|7541.4|7538.6|7540.3|7537.5|7541.4|7538.6|7538.9|7536.1|88
1625153180000|2021-07-01 15:26:20|7540.8|7538|7540.8|7538|7541.3|7538.5|7539.8|7537|47
1625153190000|2021-07-01 15:26:30|7541.3|7538.5|7541.8|7539|7542.3|7539.5|7539.8|7537|132
1625153200000|2021-07-01 15:26:40|7540.8|7538|7541.8|7539|7542.8|7540|7539.8|7537|101
1625153210000|2021-07-01 15:26:50|7540.8|7538|7542.8|7540|7542.8|7540|7540.8|7538|143
1625153220000|2021-07-01 15:27:00|7541.8|7539|7540.8|7538|7541.8|7539|7539.8|7537|141
1625153230000|2021-07-01 15:27:10|7541.8|7539|7541.2|7538.4|7541.8|7539|7539.8|7537|76
1625153240000|2021-07-01 15:27:20|7541.3|7538.5|7541.8|7539|7541.8|7539|7540.8|7538|58
1625153250000|2021-07-01 15:27:30|7542.3|7539.5|7544.8|7542|7545.8|7543|7542.3|7539.5|238
1625153260000|2021-07-01 15:27:40|7544.3|7541.5|7545.8|7543|7545.8|7543|7543.8|7541|44
1625153270000|2021-07-01 15:27:50|7546.2|7543.4|7552.3|7549.5|7553.8|7551|7546.2|7543.4|233
1625153280000|2021-07-01 15:28:00|7552.8|7550|7550.8|7548|7552.8|7550|7548.8|7546|212
1625153290000|2021-07-01 15:28:10|7550.3|7547.5|7551.8|7549|7552.8|7550|7549.8|7547|192
1625153300000|2021-07-01 15:28:20|7551.3|7548.5|7554.8|7552|7554.8|7552|7551.3|7548.5|183
1625153310000|2021-07-01 15:28:30|7553.8|7551|7554.8|7552|7555.3|7552.5|7553.8|7551|454
1625153320000|2021-07-01 15:28:40|7555.3|7552.5|7558.5|7555.7|7558.5|7555.7|7555.3|7552.5|570
1625153330000|2021-07-01 15:28:50|7558.6|7555.8|7558.5|7555.7|7558.6|7555.8|7556.6|7553.8|289
1625153340000|2021-07-01 15:29:00|7558.6|7555.8|7561.6|7558.8|7561.7|7558.9|7558.6|7555.8|430
1625153350000|2021-07-01 15:29:10|7561.7|7558.9|7562.6|7559.8|7564.7|7561.9|7561.6|7558.8|480
1625153360000|2021-07-01 15:29:20|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.6|7559.8|343
1625153370000|2021-07-01 15:29:30|7563.6|7560.8|7565.6|7562.8|7565.6|7562.8|7562.6|7559.8|455
1625153380000|2021-07-01 15:29:40|7565.7|7562.9|7565.7|7562.9|7568.5|7565.7|7565.6|7562.8|748
1625153390000|2021-07-01 15:29:50|7566.1|7563.3|7563.7|7560.9|7566.1|7563.3|7562.7|7559.9|389
1625153400000|2021-07-01 15:30:00|7563.5|7560.7|7565.6|7562.8|7565.6|7562.8|7562.6|7559.8|670
1625153410000|2021-07-01 15:30:10|7566.6|7563.8|7569.7|7566.9|7570.6|7567.8|7566.6|7563.8|614
1625153420000|2021-07-01 15:30:20|7569.2|7566.4|7571.6|7568.8|7574.1|7571.3|7568.6|7565.8|183
1625153430000|2021-07-01 15:30:30|7571.2|7568.4|7569.1|7566.3|7571.7|7568.9|7568.6|7565.8|230
1625153440000|2021-07-01 15:30:40|7569.6|7566.8|7575.1|7572.3|7575.1|7572.3|7569.6|7566.8|115
1625153450000|2021-07-01 15:30:50|7574.6|7571.8|7580.6|7577.8|7581.1|7578.3|7573.6|7570.8|263
1625153460000|2021-07-01 15:31:00|7578.7|7575.9|7577.6|7574.8|7579.5|7576.7|7576.1|7573.3|504
1625153470000|2021-07-01 15:31:10|7578.5|7575.7|7577.6|7574.8|7578.6|7575.8|7576.6|7573.8|149
1625153480000|2021-07-01 15:31:20|7578.1|7575.3|7574.6|7571.8|7578.5|7575.7|7574.6|7571.8|62
1625153490000|2021-07-01 15:31:30|7574.2|7571.4|7578.1|7575.3|7578.6|7575.8|7573.6|7570.8|133
1625153500000|2021-07-01 15:31:40|7577.7|7574.9|7579.6|7576.8|7580.1|7577.3|7577.6|7574.8|114
1625153510000|2021-07-01 15:31:50|7579.7|7576.9|7579.6|7576.8|7580.6|7577.8|7579.6|7576.8|127
1625153520000|2021-07-01 15:32:00|7578.6|7575.8|7578.1|7575.3|7581.6|7578.8|7577.6|7574.8|195
1625153530000|2021-07-01 15:32:10|7577.6|7574.8|7577.6|7574.8|7578.6|7575.8|7576.2|7573.4|96
1625153540000|2021-07-01 15:32:20|7578.1|7575.3|7579.6|7576.8|7580.1|7577.3|7578.1|7575.3|63
1625153550000|2021-07-01 15:32:30|7578.7|7575.9|7579.6|7576.8|7579.6|7576.8|7578.7|7575.9|17
1625153560000|2021-07-01 15:32:40|7579.2|7576.4|7576.6|7573.8|7579.2|7576.4|7576.6|7573.8|259
1625153570000|2021-07-01 15:32:50|7575.7|7572.9|7574.2|7571.4|7575.7|7572.9|7573.7|7570.9|100
1625153580000|2021-07-01 15:33:00|7573.7|7570.9|7570.6|7567.8|7573.7|7570.9|7568.7|7565.9|261
1625153590000|2021-07-01 15:33:10|7570.7|7567.9|7573.6|7570.8|7574.2|7571.4|7570.7|7567.9|33
1625153600000|2021-07-01 15:33:20|7573.7|7570.9|7574.7|7571.9|7575.6|7572.8|7573.7|7570.9|73
1625153610000|2021-07-01 15:33:30|7574.6|7571.8|7572.1|7569.3|7574.6|7571.8|7572.1|7569.3|69
1625153620000|2021-07-01 15:33:40|7571.7|7568.9|7572.6|7569.8|7572.6|7569.8|7571.6|7568.8|51
1625153630000|2021-07-01 15:33:50|7572.7|7569.9|7573.6|7570.8|7574.1|7571.3|7571.6|7568.8|189
1625153640000|2021-07-01 15:34:00|7573.1|7570.3|7570.7|7567.9|7573.6|7570.8|7570.7|7567.9|307
1625153650000|2021-07-01 15:34:10|7571.2|7568.4|7568.2|7565.4|7571.6|7568.8|7568.2|7565.4|293
1625153660000|2021-07-01 15:34:20|7567.2|7564.4|7566.2|7563.4|7567.7|7564.9|7564.7|7561.9|70
1625153670000|2021-07-01 15:34:30|7565.7|7562.9|7566.7|7563.9|7567.7|7564.9|7565.7|7562.9|45
1625153680000|2021-07-01 15:34:40|7567.2|7564.4|7566.7|7563.9|7567.7|7564.9|7566.7|7563.9|13
1625153690000|2021-07-01 15:34:50|7566.2|7563.4|7565.2|7562.4|7566.7|7563.9|7564.7|7561.9|56
1625153700000|2021-07-01 15:35:00|7565.7|7562.9|7564.7|7561.9|7566.2|7563.4|7564.7|7561.9|27
1625153710000|2021-07-01 15:35:10|7565.2|7562.4|7565.2|7562.4|7565.7|7562.9|7564.7|7561.9|31
1625153720000|2021-07-01 15:35:20|7565.7|7562.9|7566.7|7563.9|7567.2|7564.4|7564.7|7561.9|104
1625153730000|2021-07-01 15:35:30|7567.2|7564.4|7568.2|7565.4|7568.2|7565.4|7567.2|7564.4|5
1625153740000|2021-07-01 15:35:40|7568.7|7565.9|7568.2|7565.4|7568.7|7565.9|7567.7|7564.9|13
1625153750000|2021-07-01 15:35:50|7568.7|7565.9|7569.7|7566.9|7569.7|7566.9|7568.2|7565.4|84
1625153760000|2021-07-01 15:36:00|7571.2|7568.4|7568.7|7565.9|7572.7|7569.9|7568.2|7565.4|122
1625153770000|2021-07-01 15:36:10|7569.2|7566.4|7569.2|7566.4|7569.7|7566.9|7569.2|7566.4|14
1625153780000|2021-07-01 15:36:20|7569.7|7566.9|7571.2|7568.4|7571.7|7568.9|7569.7|7566.9|30
1625153790000|2021-07-01 15:36:30|7570.8|7568|7567.2|7564.4|7570.8|7568|7567.2|7564.4|19
1625153800000|2021-07-01 15:36:40|7567.7|7564.9|7567.7|7564.9|7568.2|7565.4|7566.7|7563.9|27
1625153810000|2021-07-01 15:36:50|7566.6|7563.8|7567.2|7564.4|7567.7|7564.9|7566.2|7563.4|61
1625153820000|2021-07-01 15:37:00|7567.7|7564.9|7566.7|7563.9|7568.7|7565.9|7566.7|7563.9|68
1625153830000|2021-07-01 15:37:10|7566.6|7563.8|7565.3|7562.5|7566.7|7563.9|7563.7|7560.9|150
1625153840000|2021-07-01 15:37:20|7565.8|7563|7565.2|7562.4|7566.8|7564|7565.2|7562.4|41
1625153850000|2021-07-01 15:37:30|7564.8|7562|7569.1|7566.3|7570.2|7567.4|7564.8|7562|230
1625153860000|2021-07-01 15:37:40|7568.7|7565.9|7568.7|7565.9|7568.7|7565.9|7568.2|7565.4|18
1625153870000|2021-07-01 15:37:50|7568.2|7565.4|7568.7|7565.9|7569.6|7566.8|7568.2|7565.4|42
1625153880000|2021-07-01 15:38:00|7568.2|7565.4|7569.7|7566.9|7570.1|7567.3|7568.2|7565.4|130
1625153890000|2021-07-01 15:38:10|7569.2|7566.4|7567.7|7564.9|7569.7|7566.9|7567.7|7564.9|28
1625153900000|2021-07-01 15:38:20|7566.7|7563.9|7566.2|7563.4|7566.7|7563.9|7566.2|7563.4|19
1625153910000|2021-07-01 15:38:30|7567.6|7564.8|7565.7|7562.9|7568.2|7565.4|7565.7|7562.9|53
1625153920000|2021-07-01 15:38:40|7565.2|7562.4|7565.2|7562.4|7565.7|7562.9|7564.7|7561.9|137
1625153930000|2021-07-01 15:38:50|7565.7|7562.9|7566.2|7563.4|7566.7|7563.9|7565.7|7562.9|16
1625153940000|2021-07-01 15:39:00|7566.7|7563.9|7566.8|7564|7568.2|7565.4|7566.7|7563.9|38
1625153950000|2021-07-01 15:39:10|7566.7|7563.9|7568.7|7565.9|7568.7|7565.9|7566.7|7563.9|118
1625153960000|2021-07-01 15:39:20|7567.7|7564.9|7568.7|7565.9|7569.2|7566.4|7567.7|7564.9|12
1625153970000|2021-07-01 15:39:30|7568.2|7565.4|7566.8|7564|7568.7|7565.9|7566.2|7563.4|292
1625153980000|2021-07-01 15:39:40|7567.7|7564.9|7567.8|7565|7568.7|7565.9|7567.7|7564.9|55
1625153990000|2021-07-01 15:39:50|7567.7|7564.9|7568.7|7565.9|7569.7|7566.9|7567.7|7564.9|41
1625154000000|2021-07-01 15:40:00|7568.2|7565.4|7568.7|7565.9|7569.6|7566.8|7567.7|7564.9|44
1625154010000|2021-07-01 15:40:10|7568.2|7565.4|7566.7|7563.9|7568.7|7565.9|7566.7|7563.9|60
1625154020000|2021-07-01 15:40:20|7565.8|7563|7565.7|7562.9|7565.8|7563|7564.8|7562|33
1625154030000|2021-07-01 15:40:30|7565.8|7563|7564.8|7562|7565.8|7563|7563.8|7561|21
1625154040000|2021-07-01 15:40:40|7565.7|7562.9|7564.8|7562|7565.8|7563|7564.8|7562|9
1625154050000|2021-07-01 15:40:50|7565.3|7562.5|7565.7|7562.9|7566.8|7564|7565.3|7562.5|8
1625154060000|2021-07-01 15:41:00|7564.8|7562|7566.8|7564|7566.8|7564|7564.8|7562|21
1625154070000|2021-07-01 15:41:10|7565.8|7563|7565.8|7563|7566.3|7563.5|7564.9|7562.1|42
1625154080000|2021-07-01 15:41:20|7565.3|7562.5|7563.8|7561|7565.3|7562.5|7562.8|7560|75
1625154090000|2021-07-01 15:41:30|7562.9|7560.1|7558.8|7556|7562.9|7560.1|7558.8|7556|66
1625154100000|2021-07-01 15:41:40|7558.7|7555.9|7558.8|7556|7559.8|7557|7558.7|7555.9|69
1625154110000|2021-07-01 15:41:50|7559.7|7556.9|7560.8|7558|7564.7|7561|7558.8|7554.7|301
1625154120000|2021-07-01 15:42:00|7561.2|7558.4|7557.8|7555|7561.2|7558.4|7556.8|7554|141
1625154130000|2021-07-01 15:42:10|7557.3|7554.5|7557.8|7555|7558.8|7556|7556.8|7554|14
1625154140000|2021-07-01 15:42:20|7557.7|7554.9|7555.8|7553|7557.7|7554.9|7555.8|7553|28
1625154150000|2021-07-01 15:42:30|7555.7|7552.9|7556.8|7554|7556.8|7554|7554.8|7552|38
1625154160000|2021-07-01 15:42:40|7556.7|7553.9|7558.7|7555.9|7558.7|7555.9|7555.8|7553|62
1625154170000|2021-07-01 15:42:50|7558.2|7555.4|7558.8|7556|7558.8|7556|7558.2|7555.4|3
1625154180000|2021-07-01 15:43:00|7558.3|7555.5|7563.2|7560.4|7564.7|7561.9|7557.8|7555|53
1625154190000|2021-07-01 15:43:10|7562.8|7560|7563.2|7560.4|7563.2|7560.4|7561.8|7559|40
1625154200000|2021-07-01 15:43:20|7562.8|7560|7562.7|7559.9|7563.7|7560.9|7561.8|7559|23
1625154210000|2021-07-01 15:43:30|7562.2|7559.4|7563.2|7560.4|7564.7|7561.9|7561.8|7559|107
1625154220000|2021-07-01 15:43:40|7563.7|7560.9|7568.1|7565.3|7568.1|7565.3|7563.2|7560.4|131
1625154230000|2021-07-01 15:43:50|7568.6|7565.8|7564.8|7562|7568.6|7565.8|7564.8|7562|50
1625154240000|2021-07-01 15:44:00|7564.7|7561.9|7568.6|7565.8|7569.1|7566.3|7564.2|7561.4|427
1625154250000|2021-07-01 15:44:10|7568.7|7565.9|7569.7|7566.9|7569.7|7566.9|7568.6|7565.8|27
1625154260000|2021-07-01 15:44:20|7569.6|7566.8|7568.7|7565.9|7569.6|7566.8|7568.2|7565.4|36
1625154270000|2021-07-01 15:44:30|7570|7567.2|7569.2|7566.4|7570.7|7567.9|7569.2|7566.4|27
1625154280000|2021-07-01 15:44:40|7568.7|7565.9|7568.6|7565.8|7568.7|7565.9|7566.7|7563.9|31
1625154290000|2021-07-01 15:44:50|7568.7|7565.9|7568.7|7565.9|7569.6|7566.8|7568.6|7565.8|46
1625154300000|2021-07-01 15:45:00|7568.6|7565.8|7566.6|7563.8|7568.6|7565.8|7565.7|7562.9|54
1625154310000|2021-07-01 15:45:10|7566.1|7563.3|7566.7|7563.9|7567.1|7564.3|7564.2|7561.4|39
1625154320000|2021-07-01 15:45:20|7566.6|7563.8|7566.6|7563.8|7568.6|7565.8|7566.1|7563.3|15
1625154330000|2021-07-01 15:45:30|7567.1|7564.3|7567.6|7564.8|7567.6|7564.8|7566.7|7563.9|5
1625154340000|2021-07-01 15:45:40|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|9
1625154350000|2021-07-01 15:45:50|7566.1|7563.3|7566.6|7563.8|7567.1|7564.3|7565.6|7562.8|45
1625154360000|2021-07-01 15:46:00|7565.7|7562.9|7565.7|7562.9|7566.6|7563.8|7565.7|7562.9|29
1625154370000|2021-07-01 15:46:10|7565.6|7562.8|7563.7|7560.9|7565.6|7562.8|7563.6|7560.8|11
1625154380000|2021-07-01 15:46:20|7564.6|7561.8|7565.7|7562.9|7566.6|7563.8|7564.6|7561.8|122
1625154390000|2021-07-01 15:46:30|||||||||36
1625154400000|2021-07-01 15:46:40|7566.1|7563.3|7567.6|7564.8|7567.6|7564.8|7566.1|7563.3|26
1625154410000|2021-07-01 15:46:50|7567.7|7564.9|7568.1|7565.3|7569.6|7566.8|7567.7|7564.9|14
1625154420000|2021-07-01 15:47:00|7567.6|7564.8|7567.1|7564.3|7567.6|7564.8|7566.6|7563.8|13
1625154430000|2021-07-01 15:47:10|7566.7|7563.9|7569.1|7566.3|7569.1|7566.3|7566.6|7563.8|18
1625154440000|2021-07-01 15:47:20|7569.6|7566.8|7568.6|7565.8|7569.6|7566.8|7567.6|7564.8|10
1625154450000|2021-07-01 15:47:30|7568.7|7565.9|7566.1|7563.3|7569.1|7566.3|7565.7|7562.9|66
1625154460000|2021-07-01 15:47:40|7566.7|7563.9|7567.6|7564.8|7568.6|7565.8|7566.7|7563.9|99
1625154470000|2021-07-01 15:47:50|7567.1|7564.3|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|3
1625154480000|2021-07-01 15:48:00|7566.7|7563.9|7568.6|7565.8|7568.6|7565.8|7566.6|7563.8|63
1625154490000|2021-07-01 15:48:10|7569.1|7566.3|7568.1|7565.3|7569.6|7566.8|7568.1|7565.3|65
1625154500000|2021-07-01 15:48:20|7568.6|7565.8|7567.7|7564.9|7568.6|7565.8|7567.7|7564.9|15
1625154510000|2021-07-01 15:48:30|7567.6|7564.8|7566.7|7563.9|7567.6|7564.8|7566.7|7563.9|19
1625154520000|2021-07-01 15:48:40|7566.6|7563.8|7568.1|7565.3|7568.6|7565.8|7566.1|7563.3|298
1625154530000|2021-07-01 15:48:50|7567.7|7564.9|7566.7|7563.9|7568.1|7565.3|7566.7|7563.9|17
1625154540000|2021-07-01 15:49:00|7567.1|7564.3|7567.7|7564.9|7568.6|7565.8|7567.1|7564.3|30
1625154550000|2021-07-01 15:49:10|7566.7|7563.9|7567.1|7564.3|7567.1|7564.3|7566.7|7563.9|10
1625154560000|2021-07-01 15:49:20|7566.6|7563.8|7566.6|7563.8|7566.7|7563.9|7566.6|7563.8|5
1625154570000|2021-07-01 15:49:30|7566.7|7563.9|7568.7|7565.9|7568.7|7565.9|7566.7|7563.9|38
1625154580000|2021-07-01 15:49:40|7568.1|7565.3|7568.7|7565.9|7568.7|7565.9|7567.7|7564.9|14
1625154590000|2021-07-01 15:49:50|7567.7|7564.9|7567.7|7564.9|7567.7|7564.9|7567.7|7564.9|33
1625154600000|2021-07-01 15:50:00|7568.6|7565.8|7570.6|7567.8|7570.6|7567.8|7568.6|7565.8|21
1625154610000|2021-07-01 15:50:10|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|7570.7|7567.9|1
1625154620000|2021-07-01 15:50:20|7570.1|7567.3|7568.7|7565.9|7570.1|7567.3|7568.7|7565.9|40
1625154630000|2021-07-01 15:50:30|7568.6|7565.8|7567.7|7564.9|7568.6|7565.8|7566.7|7563.9|47
1625154640000|2021-07-01 15:50:40|7567.2|7564.4|7567.1|7564.3|7567.2|7564.4|7566.6|7563.8|21
1625154650000|2021-07-01 15:50:50|7566.7|7563.9|7563.7|7560.9|7566.7|7563.9|7563.7|7560.9|59
1625154660000|2021-07-01 15:51:00|7564.2|7561.4|7563.7|7560.9|7564.2|7561.4|7563.7|7560.9|8
1625154670000|2021-07-01 15:51:10|7563.6|7560.8|7562.7|7559.9|7563.6|7560.8|7561.2|7558.4|42
1625154680000|2021-07-01 15:51:20|7563.2|7560.4|7559.8|7557|7563.7|7560.9|7559.3|7556.5|259
1625154690000|2021-07-01 15:51:30|7560.7|7557.9|7560.8|7558|7561.8|7559|7560.3|7557.5|40
1625154700000|2021-07-01 15:51:40|7560.3|7557.5|7558.2|7555.4|7560.3|7557.5|7557.8|7555|153
1625154710000|2021-07-01 15:51:50|7558.3|7555.5|7557.8|7555|7558.3|7555.5|7555.8|7553|210
1625154720000|2021-07-01 15:52:00|7556.8|7554|7557.8|7555|7558.3|7555.5|7556.8|7554|18
1625154730000|2021-07-01 15:52:10|7557.4|7554.6|7555.8|7553|7557.4|7554.6|7555.8|7553|31
1625154740000|2021-07-01 15:52:20|7554.9|7552.1|7555.8|7553|7557.3|7554.5|7554.9|7552.1|72
1625154750000|2021-07-01 15:52:30|7556.8|7554|7557.8|7555|7557.8|7555|7556.8|7554|7
1625154760000|2021-07-01 15:52:40|7557.7|7554.9|7556.8|7554|7557.7|7554.9|7556.8|7554|5
1625154770000|2021-07-01 15:52:50|7557.2|7554.4|7557.8|7555|7557.8|7555|7555.8|7553|63
1625154780000|2021-07-01 15:53:00|7557.7|7554.9|7557.8|7555|7558.8|7556|7556.7|7553.9|20
1625154790000|2021-07-01 15:53:10|7560|7550|7554.3|7551.5|7560|7553.6|7553.2|7550|238
1625154800000|2021-07-01 15:53:20|7553.9|7551.1|7555.8|7553|7555.8|7553|7553.9|7551.1|66
1625154810000|2021-07-01 15:53:30|7556.8|7554|7555.4|7552.6|7556.8|7554|7554.9|7552.1|75
1625154820000|2021-07-01 15:53:40|7554.9|7552.1|7555.4|7552.6|7555.8|7553|7554.9|7552.1|11
1625154830000|2021-07-01 15:53:50|7555.8|7553|7557.8|7555|7557.8|7555|7555.8|7553|20
1625154840000|2021-07-01 15:54:00|7558.8|7556|7558.8|7556|7558.8|7556|7557.8|7555|47
1625154850000|2021-07-01 15:54:10|7557.9|7555.1|7557.4|7554.6|7557.9|7555.1|7556.8|7554|99
1625154860000|2021-07-01 15:54:20|7557.3|7554.5|7556.8|7554|7557.8|7555|7556.3|7553.5|32
1625154870000|2021-07-01 15:54:30|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7554.9|7552.1|6
1625154880000|2021-07-01 15:54:40|7555.8|7553|7556.4|7553.6|7556.8|7554|7555.8|7553|1
1625154890000|2021-07-01 15:54:50|7556.8|7554|7556.9|7554.1|7557.8|7555|7556.8|7554|36
1625154900000|2021-07-01 15:55:00|7557.8|7555|7555.8|7553|7557.8|7555|7555.8|7553|30
1625154910000|2021-07-01 15:55:10|7556.8|7554|7557.8|7555|7557.8|7555|7556.8|7554|5
1625154920000|2021-07-01 15:55:20|7558.8|7556|7556.8|7554|7558.8|7556|7556.8|7554|28
1625154930000|2021-07-01 15:55:30|7556.3|7553.5|7552.9|7550.1|7556.3|7553.5|7552.9|7550.1|49
1625154940000|2021-07-01 15:55:40|7553.8|7551|7554.8|7552|7554.8|7552|7553.8|7551|10
1625154950000|2021-07-01 15:55:50|7555.3|7552.5|7554.8|7552|7555.8|7553|7554.8|7552|17
1625154960000|2021-07-01 15:56:00|7553.9|7551.1|7554.8|7552|7554.8|7552|7552.9|7550.1|62
1625154970000|2021-07-01 15:56:10|7555.8|7553|7556.3|7553.5|7556.8|7554|7555.8|7553|23
1625154980000|2021-07-01 15:56:20|7555.9|7553.1|7554.8|7552|7555.9|7553.1|7554.8|7552|4
1625154990000|2021-07-01 15:56:30|7555.3|7552.5|7555.3|7552.5|7555.8|7553|7554.8|7552|4
1625155000000|2021-07-01 15:56:40|7554.8|7552|7554.8|7552|7554.8|7552|7553.9|7551.1|20
1625155010000|2021-07-01 15:56:50|7555.3|7552.5|7555.4|7552.6|7556.8|7554|7554.3|7551.5|9
1625155020000|2021-07-01 15:57:00|7555.8|7553|7554.9|7552.1|7555.8|7553|7554.8|7552|17
1625155030000|2021-07-01 15:57:10|7554.8|7552|7552.9|7550.1|7554.8|7552|7552.9|7550.1|17
1625155040000|2021-07-01 15:57:20|7553.8|7551|7554.3|7551.5|7554.8|7552|7553.8|7551|25
1625155050000|2021-07-01 15:57:30|7554.8|7552|7555.8|7553|7555.8|7553|7554.3|7551.5|24
1625155060000|2021-07-01 15:57:40|7556.8|7554|7556.8|7554|7557.8|7555|7555.8|7553|53
1625155070000|2021-07-01 15:57:50|7555.9|7553.1|7555.9|7553.1|7556.8|7554|7555.9|7553.1|14
1625155080000|2021-07-01 15:58:00|7555.8|7553|7555.8|7553|7555.8|7553|7555.3|7552.5|9
1625155090000|2021-07-01 15:58:10|7555.4|7552.6|7555.8|7553|7555.8|7553|7555.3|7552.5|1
1625155100000|2021-07-01 15:58:20|7556.4|7553.6|7556.8|7554|7557.4|7554.6|7555.9|7553.1|12
1625155110000|2021-07-01 15:58:30|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|4
1625155120000|2021-07-01 15:58:40|7556.8|7554|7556.9|7554.1|7557.4|7554.6|7556.8|7554|11
1625155130000|2021-07-01 15:58:50|7556.4|7553.6|7556.8|7554|7556.8|7554|7556.4|7553.6|4
1625155140000|2021-07-01 15:59:00|7556.9|7554.1|7558.3|7555.5|7558.8|7556|7556.4|7553.6|65
1625155150000|2021-07-01 15:59:10|7558.8|7556|7555.9|7553.1|7558.8|7556|7555.4|7552.6|35
1625155160000|2021-07-01 15:59:20|7555.8|7553|7555.8|7553|7555.8|7553|7555.4|7552.6|5
1625155170000|2021-07-01 15:59:30|7555.4|7552.6|7557.3|7554.5|7557.3|7554.5|7555.3|7552.5|13
1625155180000|2021-07-01 15:59:40|7557.8|7555|7557.8|7555|7557.8|7555|7557.8|7555|1
1625155190000|2021-07-01 15:59:50|7557.2|7554.4|7556.8|7554|7557.3|7554.5|7556.8|7554|21
1625155200000|2021-07-01 16:00:00|7557.3|7554.5|7555.8|7553|7557.3|7554.5|7554.8|7552|62
1625155210000|2021-07-01 16:00:10|7556.3|7553.5|7558.3|7555.5|7558.3|7555.5|7556.3|7553.5|59
1625155220000|2021-07-01 16:00:20|7557.8|7555|7556.8|7554|7559.7|7556.9|7556.8|7554|40
1625155230000|2021-07-01 16:00:30|7556.9|7554.1|7557.8|7555|7557.8|7555|7556.9|7554.1|14
1625155240000|2021-07-01 16:00:40|7558.8|7556|7558.8|7556|7558.8|7556|7557.8|7555|30
1625155250000|2021-07-01 16:00:50|7559.8|7557|7558.8|7556|7559.8|7557|7558.8|7556|15
1625155260000|2021-07-01 16:01:00|7559.8|7557|7557.8|7555|7559.8|7557|7557.8|7555|20
1625155270000|2021-07-01 16:01:10|7557.3|7554.5|7557.8|7555|7557.8|7555|7557.3|7554.5|1
1625155280000|2021-07-01 16:01:20|7558.7|7555.9|7557.8|7555|7558.8|7556|7557.8|7555|34
1625155290000|2021-07-01 16:01:30|7558.8|7556|7557.7|7554.9|7558.8|7556|7557.3|7554.5|120
1625155300000|2021-07-01 16:01:40|7557.8|7555|7557.8|7555|7557.8|7555|7557.8|7555|0
1625155310000|2021-07-01 16:01:50|7557.3|7554.5|7556.8|7554|7557.3|7554.5|7556.8|7554|22
1625155320000|2021-07-01 16:02:00|7557.8|7555|7555.8|7553|7557.8|7555|7555.8|7553|18
1625155330000|2021-07-01 16:02:10|7556.3|7553.5|7554.8|7552|7556.3|7553.5|7554.8|7552|9
1625155340000|2021-07-01 16:02:20|7555.7|7552.9|7554.8|7552|7555.8|7553|7554.8|7552|27
1625155350000|2021-07-01 16:02:30|7555.8|7553|7555.8|7553|7555.8|7553|7555.8|7553|5
1625155360000|2021-07-01 16:02:40|7556.8|7554|7556.8|7554|7556.8|7554|7556.8|7554|55
1625155370000|2021-07-01 16:02:50|7556.3|7553.5|7555.8|7553|7556.3|7553.5|7555.8|7553|18
1625155380000|2021-07-01 16:03:00|7556.3|7553.5|7555.7|7552.9|7556.8|7554|7555.3|7552.5|18
1625155390000|2021-07-01 16:03:10|7555.8|7553|7555.8|7553|7555.8|7553|7554.8|7552|8
1625155400000|2021-07-01 16:03:20|7556.7|7553.9|7557.3|7554.5|7557.8|7555|7556.7|7553.9|16
1625155410000|2021-07-01 16:03:30|7557.8|7555|7558.8|7556|7558.8|7556|7557.8|7555|27
1625155420000|2021-07-01 16:03:40|7559.3|7556.5|7559.8|7557|7559.8|7557|7559.3|7556.5|6
1625155430000|2021-07-01 16:03:50|7560.8|7558|7561.3|7558.5|7562.8|7560|7560.8|7558|60
1625155440000|2021-07-01 16:04:00|7560.8|7558|7559.8|7557|7560.8|7558|7559.8|7557|25
1625155450000|2021-07-01 16:04:10|7558.8|7556|7560.7|7557.9|7560.7|7557.9|7558.8|7556|21
1625155460000|2021-07-01 16:04:20|7561.2|7558.4|7562.3|7559.5|7562.8|7560|7561.2|7558.4|172
1625155470000|2021-07-01 16:04:30|7561.8|7559|7561.3|7558.5|7561.8|7559|7560.8|7558|48
1625155480000|2021-07-01 16:04:40|7560.7|7557.9|7559.7|7556.9|7560.7|7557.9|7559.7|7556.9|2
1625155490000|2021-07-01 16:04:50|7561.2|7558.4|7563.7|7560.9|7563.7|7560.9|7560.7|7557.9|200
1625155500000|2021-07-01 16:05:00|7563.3|7560.5|7561.2|7558.4|7563.3|7560.5|7560.8|7558|50
1625155510000|2021-07-01 16:05:10|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7560.7|7557.9|24
1625155520000|2021-07-01 16:05:20|||||||||8
1625155530000|2021-07-01 16:05:30|7561.3|7558.5|7561.7|7558.9|7561.7|7558.9|7560.7|7557.9|7
1625155540000|2021-07-01 16:05:40|7561.8|7559|7562.2|7559.4|7562.7|7559.9|7561.7|7558.9|16
1625155550000|2021-07-01 16:05:50|7563.5|7560.7|7561.6|7558.8|7563.5|7560.7|7560.7|7557.9|69
1625155560000|2021-07-01 16:06:00|7561.7|7558.9|7560.7|7557.9|7562.2|7559.4|7560.7|7557.9|10
1625155580000|2021-07-01 16:06:20|||||||||32
1625155590000|2021-07-01 16:06:30|7560.6|7557.8|7559.7|7556.9|7560.6|7557.8|7559.2|7556.4|40
1625155600000|2021-07-01 16:06:40|7560.6|7557.8|7560.7|7557.9|7560.7|7557.9|7560.6|7557.8|20
1625155610000|2021-07-01 16:06:50|7560.3|7557.5|7559.7|7556.9|7560.7|7557.9|7559.7|7556.9|17
1625155620000|2021-07-01 16:07:00|7557.9|7555.1|7558.7|7555.9|7558.7|7555.9|7557.7|7554.9|117
1625155630000|2021-07-01 16:07:10|7558.3|7555.5|7559.3|7556.5|7559.7|7556.9|7557.8|7555|42
1625155640000|2021-07-01 16:07:20|7559.7|7556.9|7559.3|7556.5|7559.7|7556.9|7559.3|7556.5|6
1625155650000|2021-07-01 16:07:30|7559.7|7556.9|7559.3|7556.5|7559.7|7556.9|7559.3|7556.5|4
1625155660000|2021-07-01 16:07:40|7559.7|7556.9|7559.3|7556.5|7559.7|7556.9|7559.3|7556.5|12
1625155670000|2021-07-01 16:07:50|7558.7|7555.9|7558.8|7556|7558.8|7556|7558.7|7555.9|2
1625155680000|2021-07-01 16:08:00|7559.2|7556.4|7554.8|7552|7559.2|7556.4|7554.7|7551.9|71
1625155690000|2021-07-01 16:08:10|7554.3|7551.5|7554.3|7551.5|7554.8|7552|7553.8|7551|32
1625155700000|2021-07-01 16:08:20|7552.9|7550.1|7553.8|7551|7554.8|7552|7552.9|7550.1|54
1625155710000|2021-07-01 16:08:30|7553.4|7550.6|7551.8|7549|7553.4|7550.6|7551.8|7549|23
1625155720000|2021-07-01 16:08:40|7550.9|7548.1|7551.8|7549|7551.8|7549|7550.4|7547.6|45
1625155730000|2021-07-01 16:08:50|7552.3|7549.5|7552.8|7550|7553.4|7550.6|7552.3|7549.5|9
1625155740000|2021-07-01 16:09:00|7553.8|7551|7553.4|7550.6|7554.3|7551.5|7552.8|7550|21
1625155750000|2021-07-01 16:09:10|7553.3|7550.5|7553.8|7551|7553.8|7551|7552.8|7550|10
1625155760000|2021-07-01 16:09:20|7553.4|7550.6|7552.9|7550.1|7553.4|7550.6|7552.9|7550.1|0
1625155770000|2021-07-01 16:09:30|7552.8|7550|7552.8|7550|7554.8|7552|7552.8|7550|64
1625155780000|2021-07-01 16:09:40|7552.4|7549.6|7553.8|7551|7553.8|7551|7551.9|7549.1|25
1625155790000|2021-07-01 16:09:50|7553.4|7550.6|7553.9|7551.1|7554.8|7552|7552.9|7550.1|76
1625155800000|2021-07-01 16:10:00|7553.8|7551|7555.8|7553|7555.8|7553|7553.8|7551|17
1625155810000|2021-07-01 16:10:10|7554.9|7552.1|7554.8|7552|7555.8|7553|7554.8|7552|1
1625155820000|2021-07-01 16:10:20|7553.8|7551|7554.8|7552|7554.8|7552|7553.8|7551|35
1625155830000|2021-07-01 16:10:30|7553.9|7551.1|7553.8|7551|7553.9|7551.1|7553.8|7551|10
1625155840000|2021-07-01 16:10:40|7554.8|7552|7555.8|7553|7555.8|7553|7554.3|7551.5|57
1625155850000|2021-07-01 16:10:50|7555.3|7552.5|7554.8|7552|7555.8|7553|7553.8|7551|24
1625155860000|2021-07-01 16:11:00|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7552.8|7550|71
1625155870000|2021-07-01 16:11:10|7554.8|7552|7554.8|7552|7555.3|7552.5|7554.3|7551.5|1
1625155880000|2021-07-01 16:11:20|7555.7|7552.9|7555.8|7553|7556.8|7554|7555.7|7552.9|28
1625155890000|2021-07-01 16:11:30|7555.3|7552.5|7555.8|7553|7555.8|7553|7555.3|7552.5|25
1625155900000|2021-07-01 16:11:40|7555.3|7552.5|7554.8|7552|7555.8|7553|7554.8|7552|25
1625155910000|2021-07-01 16:11:50|7553.8|7551|7553.8|7551|7554.3|7551.5|7553.8|7551|8
1625155920000|2021-07-01 16:12:00|7552.8|7550|7551.3|7548.5|7552.8|7550|7550.8|7548|19
1625155930000|2021-07-01 16:12:10|7551.8|7549|7553.3|7550.5|7554.3|7551.5|7551.3|7548.5|50
1625155940000|2021-07-01 16:12:20|7552.8|7550|7551.3|7548.5|7552.8|7550|7550.8|7548|3
1625155950000|2021-07-01 16:12:30|7550.8|7548|7551.3|7548.5|7551.8|7549|7550.8|7548|3
1625155960000|2021-07-01 16:12:40|7550.8|7548|7551.3|7548.5|7551.8|7549|7549.8|7547|51
1625155970000|2021-07-01 16:12:50|7551.7|7548.9|7551.3|7548.5|7551.8|7549|7550.8|7548|22
1625155980000|2021-07-01 16:13:00|7551.8|7549|7552.8|7550|7552.8|7550|7551.8|7549|13
1625155990000|2021-07-01 16:13:10|7552.3|7549.5|7552.8|7550|7553.7|7550.9|7551.8|7549|23
1625156000000|2021-07-01 16:13:20|7553.8|7551|7551.8|7549|7553.8|7551|7551.8|7549|30
1625156010000|2021-07-01 16:13:30|7550.8|7548|7551.8|7549|7551.8|7549|7550.8|7548|2
1625156020000|2021-07-01 16:13:40|7550.8|7548|7551.8|7549|7552.3|7549.5|7550.8|7548|7
1625156030000|2021-07-01 16:13:50|7552.8|7550|7551.8|7549|7552.8|7550|7551.8|7549|43
1625156040000|2021-07-01 16:14:00|7552.3|7549.5|7551.3|7548.5|7552.3|7549.5|7550.8|7548|41
1625156050000|2021-07-01 16:14:10|7551.8|7549|7551.3|7548.5|7551.8|7549|7551.3|7548.5|4
1625156060000|2021-07-01 16:14:20|7551.8|7549|7552.3|7549.5|7552.7|7549.9|7551.8|7549|14
1625156070000|2021-07-01 16:14:30|7552.2|7549.4|7552.8|7550|7553.3|7550.5|7552.2|7549.4|15
1625156080000|2021-07-01 16:14:40|||||||||14
1625156090000|2021-07-01 16:14:50|7551.9|7549.1|7552.7|7549.9|7552.7|7549.9|7551.9|7549.1|13
1625156100000|2021-07-01 16:15:00|7552.8|7550|7554.8|7552|7554.8|7552|7552.3|7549.5|280
1625156110000|2021-07-01 16:15:10|7555.8|7553|7554.8|7552|7555.8|7553|7554.3|7551.5|5
1625156120000|2021-07-01 16:15:20|7554.3|7551.5|7552.3|7549.5|7554.8|7552|7552.3|7549.5|201
1625156130000|2021-07-01 16:15:30|7552.8|7550|7553.7|7550.9|7553.7|7550.9|7552.8|7550|6
1625156140000|2021-07-01 16:15:40|7553.8|7551|7554.8|7552|7554.8|7552|7553.8|7551|14
1625156150000|2021-07-01 16:15:50|7553.8|7551|7554.3|7551.5|7554.8|7552|7553.8|7551|9
1625156160000|2021-07-01 16:16:00|7554.7|7551.9|7555.8|7553|7556.2|7553.4|7552.8|7550|37
1625156170000|2021-07-01 16:16:10|7555.7|7552.9|7555.3|7552.5|7555.8|7553|7554.8|7552|14
1625156180000|2021-07-01 16:16:20|7554.8|7552|7555.3|7552.5|7555.7|7552.9|7554.8|7552|6
1625156190000|2021-07-01 16:16:30|7555.7|7552.9|7557.8|7555|7557.8|7555|7555.3|7552.5|22
1625156200000|2021-07-01 16:16:40|7557.3|7554.5|7558.3|7555.5|7558.3|7555.5|7556.8|7554|67
1625156210000|2021-07-01 16:16:50|7557.8|7555|7558.2|7555.4|7558.2|7555.4|7557.8|7555|5
1625156220000|2021-07-01 16:17:00|7558.3|7555.5|7557.8|7555|7558.8|7556|7557.8|7555|29
1625156230000|2021-07-01 16:17:10|7556.8|7554|7556.8|7554|7556.8|7554|7555.8|7553|16
1625156240000|2021-07-01 16:17:20|7557.2|7554.4|7556.8|7554|7557.3|7554.5|7556.8|7554|8
1625156250000|2021-07-01 16:17:30|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|7555.8|7553|3
1625156260000|2021-07-01 16:17:40|7555.8|7553|7556.8|7554|7556.8|7554|7554.8|7552|20
1625156270000|2021-07-01 16:17:50|7556.7|7553.9|7555.7|7552.9|7556.7|7553.9|7554.8|7552|40
1625156280000|2021-07-01 16:18:00|7555.8|7553|7557.3|7554.5|7557.3|7554.5|7554.8|7552|35
1625156290000|2021-07-01 16:18:10|7556.8|7554|7558.3|7555.5|7558.3|7555.5|7556.8|7554|30
1625156300000|2021-07-01 16:18:20|7558.8|7556|7557.3|7554.5|7558.8|7556|7556.8|7554|38
1625156310000|2021-07-01 16:18:30|7556.8|7554|7557.3|7554.5|7557.3|7554.5|7556.8|7554|75
1625156320000|2021-07-01 16:18:40|7556.9|7554.1|7556.8|7554|7557.8|7555|7556.3|7553.5|14
1625156330000|2021-07-01 16:18:50|7557.3|7554.5|7557.8|7555|7558.3|7555.5|7557.3|7554.5|2
1625156340000|2021-07-01 16:19:00|7557.3|7554.5|7557.8|7555|7557.8|7555|7557.3|7554.5|0
1625156350000|2021-07-01 16:19:10|7558.2|7555.4|7557.8|7555|7558.8|7556|7557.8|7555|22
1625156360000|2021-07-01 16:19:20|7557.3|7554.5|7559.3|7556.5|7559.3|7556.5|7556.8|7554|63
1625156370000|2021-07-01 16:19:30|7558.8|7556|7558.8|7556|7558.8|7556|7558.3|7555.5|42
1625156380000|2021-07-01 16:19:40|7559.8|7557|7562.7|7559.9|7562.7|7559.9|7559.8|7557|132
1625156390000|2021-07-01 16:19:50|7563.3|7560.5|7563.2|7560.4|7564.2|7561.4|7562.8|7560|54
1625156400000|2021-07-01 16:20:00|7562.8|7560|7561.8|7559|7562.8|7560|7561.8|7559|65
1625156410000|2021-07-01 16:20:10|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7560.8|7558|14
1625156420000|2021-07-01 16:20:20|7561.3|7558.5|7563.7|7560.9|7563.7|7560.9|7560.2|7557.4|245
1625156430000|2021-07-01 16:20:30|7564.6|7561.8|7565.6|7562.8|7567.6|7564.8|7564.6|7561.8|196
1625156440000|2021-07-01 16:20:40|7565.7|7562.9|7569.6|7566.8|7569.6|7566.8|7565.7|7562.9|117
1625156450000|2021-07-01 16:20:50|7570.6|7567.8|7570.1|7567.3|7570.6|7567.8|7569.1|7566.3|135
1625156460000|2021-07-01 16:21:00|7569.6|7566.8|7569.6|7566.8|7569.6|7566.8|7567.6|7564.8|256
1625156470000|2021-07-01 16:21:10|7570.1|7567.3|7570.1|7567.3|7571.6|7568.8|7569.6|7566.8|144
1625156480000|2021-07-01 16:21:20|7569.6|7566.8|7569.1|7566.3|7569.6|7566.8|7568.6|7565.8|18
1625156490000|2021-07-01 16:21:30|7568.6|7565.8|7567.1|7564.3|7568.6|7565.8|7567.1|7564.3|26
1625156500000|2021-07-01 16:21:40|7567.6|7564.8|7566.1|7563.3|7567.6|7564.8|7566.1|7563.3|4
1625156510000|2021-07-01 16:21:50|7565.6|7562.8|7567.5|7564.7|7567.6|7564.8|7565.6|7562.8|21
1625156520000|2021-07-01 16:22:00|7567.6|7564.8|7568.1|7565.3|7569.6|7566.8|7566.6|7563.8|21
1625156540000|2021-07-01 16:22:20|7568.6|7565.8|7567.1|7564.3|7569.6|7566.8|7567.1|7564.3|73
1625156550000|2021-07-01 16:22:30|7566.6|7563.8|7566.6|7563.8|7567.1|7564.3|7566.6|7563.8|4
1625156560000|2021-07-01 16:22:40|7567.6|7564.8|7567.6|7564.8|7568.6|7565.8|7567.6|7564.8|11
1625156570000|2021-07-01 16:22:50|7567.1|7564.3|7567.6|7564.8|7567.6|7564.8|7567.1|7564.3|6
1625156580000|2021-07-01 16:23:00|7566.7|7563.9|7566.1|7563.3|7566.7|7563.9|7565.1|7562.3|35
1625156590000|2021-07-01 16:23:10|7565.7|7562.9|7564.1|7561.3|7565.7|7562.9|7563.2|7560.4|44
1625156600000|2021-07-01 16:23:20|7563.7|7560.9|7563.6|7560.8|7563.7|7560.9|7562.7|7559.9|155
1625156610000|2021-07-01 16:23:30|7563.7|7560.9|7562.7|7559.9|7563.7|7560.9|7561.7|7558.9|26
1625156620000|2021-07-01 16:23:40|7562.2|7559.4|7561.7|7558.9|7562.2|7559.4|7560.2|7557.4|127
1625156630000|2021-07-01 16:23:50|7561.6|7558.8|7560.7|7557.9|7561.6|7558.8|7560.7|7557.9|4
1625156640000|2021-07-01 16:24:00|7561.1|7558.3|7560.7|7557.9|7561.1|7558.3|7559.2|7556.4|45
1625156650000|2021-07-01 16:24:10|7561.6|7558.8|7562.6|7559.8|7562.6|7559.8|7561.6|7558.8|20
1625156660000|2021-07-01 16:24:20|7562.7|7559.9|7562.6|7559.8|7562.7|7559.9|7562.2|7559.4|2
1625156670000|2021-07-01 16:24:30|7563.1|7560.3|7564.2|7561.4|7564.7|7561.9|7563.1|7560.3|14
1625156680000|2021-07-01 16:24:40|7563.7|7560.9|7563.6|7560.8|7563.7|7560.9|7562.7|7559.9|24
1625156690000|2021-07-01 16:24:50|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7562.7|7559.9|2
1625156700000|2021-07-01 16:25:00|7563.2|7560.4|7563.7|7560.9|7563.7|7560.9|7561.7|7558.9|29
1625156710000|2021-07-01 16:25:10|7564.2|7561.4|7562.7|7559.9|7564.2|7561.4|7562.7|7559.9|34
1625156720000|2021-07-01 16:25:20|7563.2|7560.4|7564.7|7561.9|7565.6|7562.8|7563.2|7560.4|14
1625156730000|2021-07-01 16:25:30|||||||||5
1625156740000|2021-07-01 16:25:40|7564.6|7561.8|7563.7|7560.9|7564.6|7561.8|7563.7|7560.9|3
1625156750000|2021-07-01 16:25:50|7564.1|7561.3|7564.2|7561.4|7564.7|7561.9|7564.1|7561.3|7
1625156760000|2021-07-01 16:26:00|7564.7|7561.9|7563.2|7560.4|7564.7|7561.9|7563.2|7560.4|15
1625156770000|2021-07-01 16:26:10|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|12
1625156780000|2021-07-01 16:26:20|||||||||2
1625156790000|2021-07-01 16:26:30|7563.1|7560.3|7564.2|7561.4|7564.7|7561.9|7562.7|7559.9|19
1625156800000|2021-07-01 16:26:40|7563.7|7560.9|7562.7|7559.9|7563.7|7560.9|7562.7|7559.9|8
1625156810000|2021-07-01 16:26:50|7562.6|7559.8|7563.2|7560.4|7563.7|7560.9|7561.7|7558.9|241
1625156820000|2021-07-01 16:27:00|7563.7|7560.9|7563.6|7560.8|7563.7|7560.9|7563.1|7560.3|14
1625156830000|2021-07-01 16:27:10|7563.7|7560.9|7562.7|7559.9|7563.7|7560.9|7562.7|7559.9|8
1625156840000|2021-07-01 16:27:20|7563.2|7560.4|7562.6|7559.8|7563.6|7560.8|7562.2|7559.4|16
1625156850000|2021-07-01 16:27:30|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|28
1625156860000|2021-07-01 16:27:40|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7563.2|7560.4|11
1625156870000|2021-07-01 16:27:50|||||||||6
1625156880000|2021-07-01 16:28:00|7564.2|7561.4|7563.7|7560.9|7564.2|7561.4|7563.7|7560.9|18
1625156890000|2021-07-01 16:28:10|||||||||25
1625156900000|2021-07-01 16:28:20|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7562.7|7559.9|58
1625156910000|2021-07-01 16:28:30|7563.2|7560.4|7563.1|7560.3|7563.2|7560.4|7562.7|7559.9|7
1625156920000|2021-07-01 16:28:40|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|0
1625156930000|2021-07-01 16:28:50|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|15
1625156940000|2021-07-01 16:29:00|7563.1|7560.3|7561.7|7558.9|7563.1|7560.3|7561.7|7558.9|16
1625156950000|2021-07-01 16:29:10|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|4
1625156960000|2021-07-01 16:29:20|7561.2|7558.4|7561.2|7558.4|7561.7|7558.9|7560.2|7557.4|10
1625156970000|2021-07-01 16:29:30|7561.6|7558.8|7562.2|7559.4|7562.7|7559.9|7561.6|7558.8|22
1625156980000|2021-07-01 16:29:40|7562.7|7559.9|7562.2|7559.4|7562.7|7559.9|7562.2|7559.4|0
1625156990000|2021-07-01 16:29:50|7562.7|7559.9|7562.2|7559.4|7562.7|7559.9|7562.2|7559.4|5
1625157000000|2021-07-01 16:30:00|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7561.2|7558.4|52
1625157010000|2021-07-01 16:30:10|7563.2|7560.4|7563.2|7560.4|7563.6|7560.8|7562.7|7559.9|24
1625157020000|2021-07-01 16:30:20|7563.6|7560.8|7563.7|7560.9|7564.7|7561.9|7563.2|7560.4|14
1625157030000|2021-07-01 16:30:30|7563.2|7560.4|7562.7|7559.9|7563.7|7560.9|7562.7|7559.9|12
1625157040000|2021-07-01 16:30:40|7562.2|7559.4|7564.6|7561.8|7564.7|7561.9|7562.2|7559.4|28
1625157050000|2021-07-01 16:30:50|7564.7|7561.9|7567.6|7564.8|7567.6|7564.8|7564.7|7561.9|64
1625157060000|2021-07-01 16:31:00|7566.7|7563.9|7566.2|7563.4|7567.2|7564.4|7565.7|7562.9|16
1625157070000|2021-07-01 16:31:10|7565.7|7562.9|7566.6|7563.8|7566.6|7563.8|7565.7|7562.9|11
1625157080000|2021-07-01 16:31:20|||||||||43
1625157090000|2021-07-01 16:31:30|7567.1|7564.3|7570.6|7567.8|7570.6|7567.8|7566.7|7563.9|129
1625157100000|2021-07-01 16:31:40|7572.6|7569.8|7576.5|7573.7|7577.4|7574.6|7572.6|7569.8|226
1625157110000|2021-07-01 16:31:50|7576.1|7573.3|7576.5|7573.7|7576.5|7573.7|7575.5|7572.7|175
1625157120000|2021-07-01 16:32:00|7575.5|7572.7|7574.5|7571.7|7575.5|7572.7|7573.6|7570.8|134
1625157130000|2021-07-01 16:32:10|7573.6|7570.8|7574.5|7571.7|7574.5|7571.7|7573.6|7570.8|9
1625157140000|2021-07-01 16:32:20|7574|7571.2|7574.1|7571.3|7574.5|7571.7|7572.6|7569.8|11
1625157150000|2021-07-01 16:32:30|7574|7571.2|7574.6|7571.8|7575.6|7572.8|7574|7571.2|16
1625157160000|2021-07-01 16:32:40|7575|7572.2|7575.6|7572.8|7576|7573.2|7574.5|7571.7|8
1625157170000|2021-07-01 16:32:50|7575.5|7572.7|7574.1|7571.3|7575.5|7572.7|7573.6|7570.8|10
1625157180000|2021-07-01 16:33:00|7574|7571.2|7574.1|7571.3|7574.6|7571.8|7574|7571.2|7
1625157190000|2021-07-01 16:33:10|7574.5|7571.7|7573.6|7570.8|7575.5|7572.7|7573.6|7570.8|20
1625157200000|2021-07-01 16:33:20|7574|7571.2|7576|7573.2|7576|7573.2|7574|7571.2|124
1625157210000|2021-07-01 16:33:30|7576.5|7573.7|7575|7572.2|7576.5|7573.7|7574.6|7571.8|9
1625157220000|2021-07-01 16:33:40|7574.6|7571.8|7576|7573.2|7576|7573.2|7574.5|7571.7|4
1625157230000|2021-07-01 16:33:50|7575.6|7572.8|7576.6|7573.8|7576.6|7573.8|7575.6|7572.8|3
1625157240000|2021-07-01 16:34:00|7576.5|7573.7|7576.6|7573.8|7576.6|7573.8|7576.5|7573.7|8
1625157250000|2021-07-01 16:34:10|7576.5|7573.7|7577|7574.2|7577|7574.2|7575.6|7572.8|41
1625157260000|2021-07-01 16:34:20|7576.6|7573.8|7576|7573.2|7576.6|7573.8|7576|7573.2|4
1625157270000|2021-07-01 16:34:30|7576.1|7573.3|7576.5|7573.7|7576.5|7573.7|7576.1|7573.3|8
1625157280000|2021-07-01 16:34:40|7576.1|7573.3|7575.6|7572.8|7576.5|7573.7|7575.6|7572.8|7
1625157290000|2021-07-01 16:34:50|7574.6|7571.8|7576|7573.2|7576|7573.2|7574.6|7571.8|28
1625157300000|2021-07-01 16:35:00|7575.6|7572.8|7572.6|7569.8|7576.5|7573.7|7572.6|7569.8|58
1625157310000|2021-07-01 16:35:10|7573.5|7570.7|7574.1|7571.3|7574.6|7571.8|7573.5|7570.7|18
1625157320000|2021-07-01 16:35:20|7574.6|7571.8|7575.1|7572.3|7576|7573.2|7574.1|7571.3|25
1625157330000|2021-07-01 16:35:30|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|41
1625157340000|2021-07-01 16:35:40|7575.5|7572.7|7576.6|7573.8|7576.6|7573.8|7575.5|7572.7|25
1625157350000|2021-07-01 16:35:50|7576.5|7573.7|7575.6|7572.8|7576.5|7573.7|7574.6|7571.8|148
1625157360000|2021-07-01 16:36:00|7575.5|7572.7|7575.6|7572.8|7575.6|7572.8|7575.5|7572.7|17
1625157370000|2021-07-01 16:36:10|7576.5|7573.7|7576.1|7573.3|7576.6|7573.8|7576.1|7573.3|12
1625157380000|2021-07-01 16:36:20|7575.6|7572.8|7575.5|7572.7|7575.6|7572.8|7575.1|7572.3|24
1625157390000|2021-07-01 16:36:30|7574.6|7571.8|7572.6|7569.8|7574.6|7571.8|7571.6|7568.8|112
1625157400000|2021-07-01 16:36:40|7572.1|7569.3|7572.6|7569.8|7572.6|7569.8|7571.6|7568.8|43
1625157410000|2021-07-01 16:36:50|7573.1|7570.3|7573.1|7570.3|7573.6|7570.8|7572.6|7569.8|44
1625157420000|2021-07-01 16:37:00|7572.7|7569.9|7573.1|7570.3|7573.1|7570.3|7571.6|7568.8|40
1625157430000|2021-07-01 16:37:10|7572.7|7569.9|7571.6|7568.8|7572.7|7569.9|7571.6|7568.8|26
1625157440000|2021-07-01 16:37:20|7572.1|7569.3|7572.6|7569.8|7572.6|7569.8|7572.1|7569.3|6
1625157450000|2021-07-01 16:37:30|7572.1|7569.3|7573.5|7570.7|7573.5|7570.7|7571.1|7568.3|207
1625157460000|2021-07-01 16:37:40|7573.6|7570.8|7572.6|7569.8|7573.6|7570.8|7572.6|7569.8|26
1625157470000|2021-07-01 16:37:50|7573.1|7570.3|7573.1|7570.3|7573.6|7570.8|7572.6|7569.8|18
1625157480000|2021-07-01 16:38:00|7572.6|7569.8|7573.1|7570.3|7573.1|7570.3|7572.6|7569.8|2
1625157490000|2021-07-01 16:38:10|7573.5|7570.7|7573.6|7570.8|7573.6|7570.8|7573.1|7570.3|7
1625157500000|2021-07-01 16:38:20|7576|7573.2|7578.5|7575.7|7579.1|7576.3|7576|7572.2|269
1625157510000|2021-07-01 16:38:30|7579|7576.2|7579|7576.2|7579.6|7576.8|7578.5|7575.7|102
1625157520000|2021-07-01 16:38:40|7578.6|7575.8|7579.5|7576.7|7579.5|7576.7|7578.6|7575.8|20
1625157530000|2021-07-01 16:38:50|7579|7576.2|7579|7576.2|7580|7577.2|7579|7576.2|6
1625157540000|2021-07-01 16:39:00|7578.6|7575.8|7578.5|7575.7|7579.5|7576.7|7578.5|7575.7|14
1625157550000|2021-07-01 16:39:10|7577.5|7574.7|7578.1|7575.3|7578.6|7575.8|7575.6|7572.8|545
1625157560000|2021-07-01 16:39:20|7577.6|7574.8|7579.6|7576.8|7579.6|7576.8|7576.6|7573.8|81
1625157570000|2021-07-01 16:39:30|7578.6|7575.8|7577.6|7574.8|7578.6|7575.8|7577.6|7574.8|16
1625157580000|2021-07-01 16:39:40|7577.5|7574.7|7576.6|7573.8|7577.5|7574.7|7576.6|7573.8|10
1625157590000|2021-07-01 16:39:50|7577|7574.2|7577|7574.2|7577.5|7574.7|7576.6|7573.8|9
1625157600000|2021-07-01 16:40:00|7577.5|7574.7|7576.6|7573.8|7577.5|7574.7|7575.6|7572.8|11
1625157610000|2021-07-01 16:40:10|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|11
1625157620000|2021-07-01 16:40:20|7575.6|7572.8|7577.6|7574.8|7578.6|7575.8|7574.6|7571.8|156
1625157630000|2021-07-01 16:40:30|7578|7575.2|7579.6|7576.8|7579.6|7576.8|7578|7575.2|102
1625157640000|2021-07-01 16:40:40|7579.5|7576.7|7578.6|7575.8|7579.5|7576.7|7578.6|7575.8|22
1625157650000|2021-07-01 16:40:50|7578.1|7575.3|7577.6|7574.8|7578.6|7575.8|7577.6|7574.8|2
1625157660000|2021-07-01 16:41:00|||||||||5
1625157670000|2021-07-01 16:41:10|7577|7574.2|7576.6|7573.8|7577|7574.2|7576.6|7573.8|13
1625157680000|2021-07-01 16:41:20|7576.1|7573.3|7578.6|7575.8|7578.6|7575.8|7576.1|7573.3|31
1625157690000|2021-07-01 16:41:30|7578.1|7575.3|7578.6|7575.8|7578.6|7575.8|7578.1|7575.3|1
1625157700000|2021-07-01 16:41:40|7578.1|7575.3|7578.6|7575.8|7578.6|7575.8|7578.1|7575.3|5
1625157710000|2021-07-01 16:41:50|7578.1|7575.3|7578.6|7575.8|7578.6|7575.8|7578.1|7575.3|7
1625157720000|2021-07-01 16:42:00|7579.1|7576.3|7579.1|7576.3|7579.1|7576.3|7579.1|7576.3|62
1625157730000|2021-07-01 16:42:10|7578.6|7575.8|7578.5|7575.7|7578.6|7575.8|7577.6|7574.8|20
1625157740000|2021-07-01 16:42:20|7578.1|7575.3|7575.6|7572.8|7578.1|7575.3|7575.6|7572.8|23
1625157750000|2021-07-01 16:42:30|7576.1|7573.3|7576.1|7573.3|7576.5|7573.7|7576.1|7573.3|13
1625157760000|2021-07-01 16:42:40|7576.5|7573.7|7576.1|7573.3|7576.6|7573.8|7576.1|7573.3|1
1625157770000|2021-07-01 16:42:50|7576.5|7573.7|7575.6|7572.8|7576.6|7573.8|7575.6|7572.8|5
1625157780000|2021-07-01 16:43:00|7574.6|7571.8|7575.6|7572.8|7575.6|7572.8|7574.6|7571.8|8
1625157790000|2021-07-01 16:43:10|7576.5|7573.7|7575.6|7572.8|7576.6|7573.8|7575.6|7572.8|39
1625157800000|2021-07-01 16:43:20|7575.1|7572.3|7574.6|7571.8|7575.5|7572.7|7574.6|7571.8|8
1625157810000|2021-07-01 16:43:30|7574.1|7571.3|7574.6|7571.8|7575.1|7572.3|7573.6|7570.8|32
1625157820000|2021-07-01 16:43:40|||||||||3
1625157830000|2021-07-01 16:43:50|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|77
1625157840000|2021-07-01 16:44:00|7575.5|7572.7|7575.1|7572.3|7575.6|7572.8|7574.6|7571.8|4
1625157850000|2021-07-01 16:44:10|7575.5|7572.7|7576.6|7573.8|7577.1|7574.3|7575.5|7572.7|32
1625157860000|2021-07-01 16:44:20|7576.1|7573.3|7576.6|7573.8|7577|7574.2|7576.1|7573.3|3
1625157870000|2021-07-01 16:44:30|7577.5|7574.7|7577.6|7574.8|7578.1|7575.3|7577.5|7574.7|21
1625157880000|2021-07-01 16:44:40|7576.6|7573.8|7576.5|7573.7|7576.6|7573.8|7575.5|7572.7|33
1625157890000|2021-07-01 16:44:50|7577|7574.2|7575.5|7572.7|7577|7574.2|7575.5|7572.7|9
1625157900000|2021-07-01 16:45:00|7575.1|7572.3|7575.5|7572.7|7575.5|7572.7|7574.5|7571.7|29
1625157910000|2021-07-01 16:45:10|7575.1|7572.3|7575.5|7572.7|7575.5|7572.7|7574.5|7571.7|19
1625157920000|2021-07-01 16:45:20|7575|7572.2|7575.1|7572.3|7575.1|7572.3|7575|7572.2|0
1625157930000|2021-07-01 16:45:30|7575|7572.2|7575.5|7572.7|7575.5|7572.7|7575|7572.2|0
1625157940000|2021-07-01 16:45:40|7575.1|7572.3|7575.5|7572.7|7577|7574.2|7575.1|7572.3|35
1625157950000|2021-07-01 16:45:50|7576|7573.2|7577.5|7574.7|7578.4|7575.6|7576|7573.2|32
1625157960000|2021-07-01 16:46:00|7577|7574.2|7577.5|7574.7|7577.5|7574.7|7577|7574.2|2
1625157970000|2021-07-01 16:46:10|7577.1|7574.3|7577.5|7574.7|7577.5|7574.7|7577.1|7574.3|11
1625157980000|2021-07-01 16:46:20|7578|7575.2|7580.5|7577.7|7581.5|7578.7|7577.5|7574.7|574
1625157990000|2021-07-01 16:46:30|7579.5|7576.7|7581.5|7578.7|7582.5|7579.7|7579.5|7576.7|201
1625158000000|2021-07-01 16:46:40|7580.5|7577.7|7583|7580.2|7583|7580.2|7579.5|7576.7|103
1625158010000|2021-07-01 16:46:50|7583.4|7580.6|7584.4|7581.6|7584.4|7581.6|7582.5|7579.7|103
1625158020000|2021-07-01 16:47:00|7583.9|7581.1|7582.5|7579.7|7584.4|7581.6|7582.5|7579.7|43
1625158030000|2021-07-01 16:47:10|7582.4|7579.6|7582.5|7579.7|7582.5|7579.7|7582|7579.2|17
1625158040000|2021-07-01 16:47:20|7582|7579.2|7582.4|7579.6|7582.5|7579.7|7581.5|7578.7|12
1625158050000|2021-07-01 16:47:30|7582|7579.2|7582.9|7580.1|7582.9|7580.1|7582|7579.2|36
1625158060000|2021-07-01 16:47:40|7583.5|7580.7|7583.4|7580.6|7583.5|7580.7|7582.9|7580.1|4
1625158070000|2021-07-01 16:47:50|7582.5|7579.7|7583.5|7580.7|7583.9|7581.1|7581.5|7578.7|10
1625158080000|2021-07-01 16:48:00|7583.4|7580.6|7585.4|7582.6|7585.9|7583.1|7583|7580.2|335
1625158090000|2021-07-01 16:48:10|7585.5|7582.7|7587.5|7584.7|7587.9|7585.1|7585.4|7582.6|73
1625158100000|2021-07-01 16:48:20|7587.4|7584.6|7585.9|7583.1|7587.4|7584.6|7585.4|7582.6|120
1625158110000|2021-07-01 16:48:30|7586.4|7583.6|7587.4|7584.6|7587.4|7584.6|7585.9|7583.1|19
1625158120000|2021-07-01 16:48:40|7587|7584.2|7587.4|7584.6|7587.9|7585.1|7586.9|7584.1|48
1625158130000|2021-07-01 16:48:50|7588.3|7585.5|7587.4|7584.6|7588.9|7586.1|7587.4|7584.6|21
1625158140000|2021-07-01 16:49:00|7587.3|7584.5|7585.9|7583.1|7587.3|7584.5|7585.4|7582.6|165
1625158150000|2021-07-01 16:49:10|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|4
1625158160000|2021-07-01 16:49:20|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|84
1625158170000|2021-07-01 16:49:30|7585.4|7582.6|7588.4|7585.6|7588.4|7585.6|7585.4|7582.6|48
1625158180000|2021-07-01 16:49:40|7588.8|7586|7589.4|7586.6|7589.4|7586.6|7587.8|7585|38
1625158190000|2021-07-01 16:49:50|7589.3|7586.5|7589.3|7586.5|7590.4|7587.6|7588.8|7586|93
1625158200000|2021-07-01 16:50:00|7589.4|7586.6|7590.9|7588.1|7590.9|7588.1|7588.4|7585.6|21
1625158210000|2021-07-01 16:50:10|7590.4|7587.6|7587.4|7584.6|7591.4|7588.6|7587.4|7584.6|50
1625158220000|2021-07-01 16:50:20|7587.8|7585|7589.4|7586.6|7589.4|7586.6|7587.4|7584.6|105
1625158230000|2021-07-01 16:50:30|7588.9|7586.1|7589.9|7587.1|7589.9|7587.1|7588.9|7586.1|11
1625158240000|2021-07-01 16:50:40|7590.4|7587.6|7589.4|7586.6|7590.4|7587.6|7589.4|7586.6|27
1625158250000|2021-07-01 16:50:50|7589.9|7587.1|7589.4|7586.6|7590.4|7587.6|7588.4|7585.6|25
1625158260000|2021-07-01 16:51:00|7588.4|7585.6|7589.4|7586.6|7590.4|7587.6|7587.4|7584.6|141
1625158270000|2021-07-01 16:51:10|7588.9|7586.1|7589.4|7586.6|7590.4|7587.6|7588.9|7586.1|5
1625158280000|2021-07-01 16:51:20|7589.9|7587.1|7590.4|7587.6|7591.3|7588.5|7589.9|7587.1|49
1625158290000|2021-07-01 16:51:30|7590.9|7588.1|7590.9|7588.1|7591.4|7588.6|7590.9|7588.1|23
1625158300000|2021-07-01 16:51:40|7590.8|7588|7590.4|7587.6|7590.8|7588|7590.4|7587.6|70
1625158310000|2021-07-01 16:51:50|7590.3|7587.5|7589.4|7586.6|7590.4|7587.6|7589.4|7586.6|17
1625158320000|2021-07-01 16:52:00|7588.9|7586.1|7587.9|7585.1|7588.9|7586.1|7587.4|7584.6|56
1625158330000|2021-07-01 16:52:10|7588.3|7585.5|7587.4|7584.6|7588.4|7585.6|7586.9|7584.1|21
1625158340000|2021-07-01 16:52:20|7587.9|7585.1|7588.4|7585.6|7588.4|7585.6|7587.4|7584.6|52
1625158350000|2021-07-01 16:52:30|7588.9|7586.1|7589.4|7586.6|7590.4|7587.6|7588.4|7585.6|49
1625158360000|2021-07-01 16:52:40|7589.9|7587.1|7589.3|7586.5|7589.9|7587.1|7589.3|7586.5|16
1625158370000|2021-07-01 16:52:50|7588.8|7586|7588.4|7585.6|7588.8|7586|7588.4|7585.6|2
1625158380000|2021-07-01 16:53:00|7588.3|7585.5|7587.9|7585.1|7588.3|7585.5|7587.3|7584.5|21
1625158390000|2021-07-01 16:53:10|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7
1625158400000|2021-07-01 16:53:20|7587.9|7585.1|7588.8|7586|7588.8|7586|7587.9|7585.1|10
1625158410000|2021-07-01 16:53:30|7588.4|7585.6|7588.9|7586.1|7589.3|7586.5|7588.3|7585.5|10
1625158420000|2021-07-01 16:53:40|7588.8|7586|7588.4|7585.6|7589.3|7586.5|7588.3|7585.5|6
1625158430000|2021-07-01 16:53:50|7587.4|7584.6|7587.3|7584.5|7587.8|7585|7586.4|7583.6|32
1625158440000|2021-07-01 16:54:00|7586.8|7584|7586.3|7583.5|7587.3|7584.5|7586.3|7583.5|30
1625158450000|2021-07-01 16:54:10|7586.8|7584|7587.3|7584.5|7587.3|7584.5|7586.8|7584|18
1625158460000|2021-07-01 16:54:20|7587.8|7585|7586.8|7584|7587.8|7585|7586.8|7584|6
1625158470000|2021-07-01 16:54:30|7587.3|7584.5|7587.8|7585|7587.8|7585|7587.3|7584.5|1
1625158480000|2021-07-01 16:54:40|7587.4|7584.6|7585.3|7582.5|7587.4|7584.6|7583.4|7580.6|589
1625158490000|2021-07-01 16:54:50|7585.4|7582.6|7585.9|7583.1|7585.9|7583.1|7583.9|7581.1|87
1625158500000|2021-07-01 16:55:00|7585.4|7582.6|7585.4|7582.6|7585.9|7583.1|7584.9|7582.1|55
1625158510000|2021-07-01 16:55:10|7584.9|7582.1|7584.9|7582.1|7585.9|7583.1|7584.4|7581.6|19
1625158520000|2021-07-01 16:55:20|7584.4|7581.6|7584.4|7581.6|7584.9|7582.1|7584.4|7581.6|34
1625158530000|2021-07-01 16:55:30|7583.5|7580.7|7581.9|7579.1|7583.5|7580.7|7581.4|7578.6|45
1625158540000|2021-07-01 16:55:40|7582.4|7579.6|7580.5|7577.7|7582.4|7579.6|7580.4|7577.6|13
1625158550000|2021-07-01 16:55:50|7580.9|7578.1|7580.9|7578.1|7581.4|7578.6|7580.4|7577.6|13
1625158560000|2021-07-01 16:56:00|7581|7578.2|7582|7579.2|7582.4|7579.6|7580.5|7577.7|20
1625158570000|2021-07-01 16:56:10|7581.5|7578.7|7582.4|7579.6|7582.5|7579.7|7580|7577.2|85
1625158580000|2021-07-01 16:56:20|7583.4|7580.6|7582|7579.2|7583.4|7580.6|7582|7579.2|24
1625158590000|2021-07-01 16:56:30|7582.4|7579.6|7583|7580.2|7583.4|7580.6|7582|7579.2|7
1625158600000|2021-07-01 16:56:40|7583.4|7580.6|7582.5|7579.7|7583.4|7580.6|7582.5|7579.7|2
1625158610000|2021-07-01 16:56:50|7583.4|7580.6|7581.5|7578.7|7583.4|7580.6|7581.5|7578.7|147
1625158620000|2021-07-01 16:57:00|7581|7578.2|7583.4|7580.6|7583.4|7580.6|7581|7578.2|23
1625158630000|2021-07-01 16:57:10|7583|7580.2|7583.4|7580.6|7583.4|7580.6|7582.4|7579.6|14
1625158640000|2021-07-01 16:57:20|||||||||2
1625158650000|2021-07-01 16:57:30|7584.3|7581.5|7584.4|7581.6|7585|7582.2|7584|7581.2|29
1625158660000|2021-07-01 16:57:40|7583|7580.2|7581.9|7579.1|7583|7580.2|7581.4|7578.6|31
1625158670000|2021-07-01 16:57:50|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|7581.4|7578.6|22
1625158680000|2021-07-01 16:58:00|7581.4|7578.6|7578.5|7575.7|7581.4|7578.6|7578.5|7575.7|22
1625158690000|2021-07-01 16:58:10|7579.4|7576.6|7579.4|7576.6|7580|7577.2|7578.5|7575.7|14
1625158700000|2021-07-01 16:58:20|7579.5|7576.7|7578.4|7575.6|7579.5|7576.7|7578.4|7575.6|21
1625158710000|2021-07-01 16:58:30|7578.5|7575.7|7578.5|7575.7|7578.9|7576.1|7578.5|7575.7|1
1625158720000|2021-07-01 16:58:40|7578.4|7575.6|7576.5|7573.7|7578.4|7575.6|7575.5|7572.7|46
1625158730000|2021-07-01 16:58:50|7577.5|7574.7|7579.5|7576.7|7579.5|7576.7|7577.5|7574.7|6
1625158740000|2021-07-01 16:59:00|7578.5|7575.7|7579.5|7576.7|7579.5|7576.7|7578.5|7575.7|20
1625158750000|2021-07-01 16:59:10|7579|7576.2|7579|7576.2|7579|7576.2|7578.5|7575.7|0
1625158760000|2021-07-01 16:59:20|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|7577.5|7574.7|9
1625158770000|2021-07-01 16:59:30|7579.5|7576.7|7580|7577.2|7580|7577.2|7579.5|7576.7|8
1625158780000|2021-07-01 16:59:40|7579.5|7576.7|7579.5|7576.7|7580.5|7577.7|7578.5|7575.7|10
1625158790000|2021-07-01 16:59:50|||||||||3
1625158800000|2021-07-01 17:00:00|7577.5|7574.7|7580.5|7577.7|7581.5|7578.7|7577.5|7574.7|105
1625158810000|2021-07-01 17:00:10|7580.4|7577.6|7580.5|7577.7|7580.5|7577.7|7579.5|7576.7|11
1625158820000|2021-07-01 17:00:20|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|6
1625158830000|2021-07-01 17:00:30|7582|7579.2|7581.5|7578.7|7582|7579.2|7581.5|7578.7|8
1625158840000|2021-07-01 17:00:40|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7580.5|7577.7|71
1625158850000|2021-07-01 17:00:50|7582|7579.2|7581.5|7578.7|7582.5|7579.7|7581.5|7578.7|41
1625158860000|2021-07-01 17:01:00|7581|7578.2|7582|7579.2|7582|7579.2|7580|7577.2|49
1625158870000|2021-07-01 17:01:10|7582.5|7579.7|7584.5|7581.7|7585.5|7582.7|7582.5|7579.7|142
1625158880000|2021-07-01 17:01:20|7584.4|7581.6|7587.9|7585.1|7588.4|7585.6|7584|7581.2|282
1625158890000|2021-07-01 17:01:30|7588.4|7585.6|7588.3|7585.5|7589.3|7586.5|7588.3|7585.5|163
1625158900000|2021-07-01 17:01:40|7587.8|7585|7586.3|7583.5|7587.8|7585|7585.9|7583.1|38
1625158910000|2021-07-01 17:01:50|7586.4|7583.6|7585.9|7583.1|7586.4|7583.6|7585.4|7582.6|46
1625158920000|2021-07-01 17:02:00|7586.3|7583.5|7584.3|7581.5|7586.3|7583.5|7583.9|7581.1|21
1625158930000|2021-07-01 17:02:10|7584.4|7581.6|7584.3|7581.5|7585.4|7582.6|7583.9|7581.1|35
1625158940000|2021-07-01 17:02:20|7584.4|7581.6|7585.3|7582.5|7585.3|7582.5|7584.3|7581.5|10
1625158950000|2021-07-01 17:02:30|7584.9|7582.1|7584.4|7581.6|7586.3|7583.5|7584.3|7581.5|79
1625158960000|2021-07-01 17:02:40|7583.9|7581.1|7582.9|7580.1|7583.9|7581.1|7582.4|7579.6|33
1625158970000|2021-07-01 17:02:50|7583.3|7580.5|7583.4|7580.6|7583.9|7581.1|7582.9|7580.1|13
1625158980000|2021-07-01 17:03:00|7584.4|7581.6|7584.4|7581.6|7585.4|7582.6|7584.4|7581.6|20
1625158990000|2021-07-01 17:03:10|7584.9|7582.1|7584.9|7582.1|7585.9|7583.1|7584.9|7582.1|14
1625159000000|2021-07-01 17:03:20|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|7584.9|7582.1|9
1625159010000|2021-07-01 17:03:30|7584.4|7581.6|7586.3|7583.5|7587.3|7584.5|7584.4|7581.6|25
1625159020000|2021-07-01 17:03:40|7586.8|7584|7586.8|7584|7587.3|7584.5|7586.3|7583.5|18
1625159030000|2021-07-01 17:03:50|7586.3|7583.5|7586.3|7583.5|7586.8|7584|7585.3|7582.5|28
1625159040000|2021-07-01 17:04:00|7586.8|7584|7587.8|7585|7588.9|7586.1|7586.8|7584|92
1625159050000|2021-07-01 17:04:10|7587.3|7584.5|7587.9|7585.1|7588.3|7585.5|7587.3|7584.5|12
1625159060000|2021-07-01 17:04:20|7588.3|7585.5|7588.8|7586|7588.8|7586|7587.3|7584.5|24
1625159070000|2021-07-01 17:04:30|7588.9|7586.1|7590.3|7587.5|7590.3|7587.5|7588.9|7586.1|11
1625159080000|2021-07-01 17:04:40|7589.4|7586.6|7590.3|7587.5|7591.3|7588.5|7589.4|7586.6|176
1625159090000|2021-07-01 17:04:50|7589.8|7587|7589.4|7586.6|7589.8|7587|7589.4|7586.6|76
1625159100000|2021-07-01 17:05:00|7590.3|7587.5|7589.4|7586.6|7590.3|7587.5|7589.4|7586.6|20
1625159110000|2021-07-01 17:05:10|7588.9|7586.1|7589.3|7586.5|7589.4|7586.6|7588.4|7585.6|38
1625159120000|2021-07-01 17:05:20|7588.4|7585.6|7589.3|7586.5|7589.3|7586.5|7588.4|7585.6|17
1625159130000|2021-07-01 17:05:30|7589.4|7586.6|7591.3|7588.5|7591.3|7588.5|7589.3|7586.5|129
1625159140000|2021-07-01 17:05:40|7592.3|7589.5|7595.3|7592.5|7596.3|7593.5|7592.3|7589.5|349
1625159150000|2021-07-01 17:05:50|7594.3|7591.5|7597.2|7594.4|7597.8|7595|7594.3|7591.5|50
1625159160000|2021-07-01 17:06:00|7597.3|7594.5|7597.3|7594.5|7598.3|7595.5|7596.3|7593.5|34
1625159170000|2021-07-01 17:06:10|7596.9|7594.1|7596.3|7593.5|7597.3|7594.5|7596.3|7593.5|17
1625159180000|2021-07-01 17:06:20|7597.3|7594.5|7598.3|7595.5|7598.3|7595.5|7596.9|7594.1|94
1625159190000|2021-07-01 17:06:30|7597.4|7594.6|7597.3|7594.5|7599.2|7596.4|7597.3|7594.5|70
1625159200000|2021-07-01 17:06:40|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|79
1625159210000|2021-07-01 17:06:50|7596.9|7594.1|7595.4|7592.6|7597.3|7594.5|7593.4|7590.6|250
1625159220000|2021-07-01 17:07:00|7595.9|7593.1|7597.4|7594.6|7598.9|7596.1|7595.9|7593.1|105
1625159230000|2021-07-01 17:07:10|7598.3|7595.5|7597.3|7594.5|7598.8|7596|7596.9|7594.1|30
1625159240000|2021-07-01 17:07:20|7597.8|7595|7600.3|7597.5|7600.3|7597.5|7597.8|7595|61
1625159250000|2021-07-01 17:07:30|7600.8|7598|7600.3|7597.5|7601.8|7599|7600.3|7597.5|62
1625159260000|2021-07-01 17:07:40|7600.4|7597.6|7601.8|7599|7602.3|7599.5|7600.3|7597.5|31
1625159270000|2021-07-01 17:07:50|7602.3|7599.5|7601.3|7598.5|7602.8|7600|7599.9|7597.1|125
1625159280000|2021-07-01 17:08:00|7600.9|7598.1|7600.3|7597.5|7600.9|7598.1|7600.3|7597.5|4
1625159290000|2021-07-01 17:08:10|7600.4|7597.6|7604.9|7602.1|7605.3|7602.5|7600.4|7597.6|39
1625159300000|2021-07-01 17:08:20|7604.3|7601.5|7605.3|7602.5|7606.3|7603.5|7604.3|7601.5|23
1625159310000|2021-07-01 17:08:30|7604.4|7601.6|7605.3|7602.5|7605.3|7602.5|7604.4|7601.6|27
1625159320000|2021-07-01 17:08:40|7605.8|7603|7605.3|7602.5|7605.8|7603|7605.3|7602.5|23
1625159330000|2021-07-01 17:08:50|7605.8|7603|7605.8|7603|7605.8|7603|7605.3|7602.5|10
1625159340000|2021-07-01 17:09:00|7606.3|7603.5|7608.3|7605.5|7608.3|7605.5|7606.3|7603.5|174
1625159350000|2021-07-01 17:09:10|7609.2|7606.4|7608.3|7605.5|7609.3|7606.5|7607.8|7605|53
1625159360000|2021-07-01 17:09:20|7607.4|7604.6|7607.3|7604.5|7608.3|7605.5|7607.3|7604.5|117
1625159370000|2021-07-01 17:09:30|7607.8|7605|7609.2|7606.4|7609.2|7606.4|7607.3|7604.5|17
1625159380000|2021-07-01 17:09:40|7609.3|7606.5|7609.3|7606.5|7610.8|7608|7609.3|7606.5|68
1625159390000|2021-07-01 17:09:50|7610.3|7607.5|7610.3|7607.5|7610.8|7608|7609.8|7607|42
1625159400000|2021-07-01 17:10:00|7609.9|7607.1|7609.8|7607|7610.3|7607.5|7609.3|7606.5|102
1625159410000|2021-07-01 17:10:10|7610.3|7607.5|7609.8|7607|7610.3|7607.5|7609.3|7606.5|32
1625159420000|2021-07-01 17:10:20|7610.3|7607.5|7610.3|7607.5|7610.3|7607.5|7610.3|7607.5|1
1625159430000|2021-07-01 17:10:30|7611.8|7609|7612.4|7609.6|7614.3|7611.5|7611.4|7608.6|450
1625159440000|2021-07-01 17:10:40|7612.3|7609.5|7612.3|7609.5|7613.3|7610.5|7611.3|7608.5|19
1625159450000|2021-07-01 17:10:50|7612.8|7610|7610.4|7607.6|7612.8|7610|7610.4|7607.6|50
1625159460000|2021-07-01 17:11:00|7610.3|7607.5|7609.9|7607.1|7610.8|7608|7609.3|7606.5|34
1625159470000|2021-07-01 17:11:10|7610.3|7607.5|7608.3|7605.5|7610.3|7607.5|7608.3|7605.5|36
1625159480000|2021-07-01 17:11:20|7607.8|7605|7608.8|7606|7608.8|7606|7607.3|7604.5|10
1625159490000|2021-07-01 17:11:30|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|3
1625159500000|2021-07-01 17:11:40|7608.3|7605.5|7608.3|7605.5|7608.8|7606|7608.3|7605.5|18
1625159510000|2021-07-01 17:11:50|7607.3|7604.5|7606.3|7603.5|7608.2|7605.4|7605.8|7603|22
1625159520000|2021-07-01 17:12:00|7605.8|7603|7606.3|7603.5|7607.3|7604.5|7605.8|7603|42
1625159530000|2021-07-01 17:12:10|7605.9|7603.1|7605.3|7602.5|7606.2|7603.4|7605.3|7602.5|36
1625159540000|2021-07-01 17:12:20|7605.8|7603|7602.4|7599.6|7605.8|7603|7602.4|7599.6|99
1625159550000|2021-07-01 17:12:30|7602.8|7600|7602.4|7599.6|7603.3|7600.5|7602.4|7599.6|7
1625159560000|2021-07-01 17:12:40|7601.3|7598.5|7603.9|7601.1|7604.3|7601.5|7601.3|7598.5|47
1625159570000|2021-07-01 17:12:50|7603.8|7601|7602.3|7599.5|7603.8|7601|7601.9|7599.1|12
1625159580000|2021-07-01 17:13:00|7601.9|7599.1|7602.3|7599.5|7602.3|7599.5|7601.3|7598.5|13
1625159590000|2021-07-01 17:13:10|7602.8|7600|7601.8|7599|7603.9|7601.1|7600.4|7597.6|118
1625159600000|2021-07-01 17:13:20|7601.4|7598.6|7600.9|7598.1|7602.3|7599.5|7600.3|7597.5|145
1625159610000|2021-07-01 17:13:30|7600.4|7597.6|7599.9|7597.1|7600.4|7597.6|7599.4|7596.6|30
1625159620000|2021-07-01 17:13:40|7600.3|7597.5|7601.3|7598.5|7602.3|7599.5|7600.3|7597.5|12
1625159630000|2021-07-01 17:13:50|7601.8|7599|7600.4|7597.6|7601.9|7599.1|7600.4|7597.6|8
1625159640000|2021-07-01 17:14:00|7600.3|7597.5|7602.3|7599.5|7602.3|7599.5|7600.3|7597.5|8
1625159650000|2021-07-01 17:14:10|7602.8|7600|7602.8|7600|7603.3|7600.5|7601.8|7599|21
1625159660000|2021-07-01 17:14:20|7603.3|7600.5|7605.3|7602.5|7606.3|7603.5|7603.3|7600.5|34
1625159670000|2021-07-01 17:14:30|7605.8|7603|7602.4|7599.6|7605.8|7603|7601.3|7598.5|568
1625159680000|2021-07-01 17:14:40|7603.8|7601|7604.4|7601.6|7605.3|7602.5|7603.8|7601|158
1625159690000|2021-07-01 17:14:50|7604.8|7602|7605.4|7602.6|7606.3|7603.5|7604.4|7601.6|7
1625159700000|2021-07-01 17:15:00|7604.9|7602.1|7606.8|7604|7608.8|7606|7604.4|7601.6|266
1625159710000|2021-07-01 17:15:10|7606.4|7603.6|7604.8|7602|7607.3|7604.5|7604.4|7601.6|34
1625159720000|2021-07-01 17:15:20|7604.4|7601.6|7603.9|7601.1|7604.8|7602|7603.9|7601.1|2
1625159730000|2021-07-01 17:15:30|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7603.9|7601.1|1
1625159740000|2021-07-01 17:15:40|7604.9|7602.1|7605.4|7602.6|7605.4|7602.6|7604.9|7602.1|4
1625159750000|2021-07-01 17:15:50|7604.4|7601.6|7604.9|7602.1|7604.9|7602.1|7604.4|7601.6|7
1625159760000|2021-07-01 17:16:00|7604.4|7601.6|7604.4|7601.6|7604.8|7602|7603.9|7601.1|15
1625159770000|2021-07-01 17:16:10|7603.9|7601.1|7601.9|7599.1|7604.4|7601.6|7601.3|7598.5|139
1625159780000|2021-07-01 17:16:20|7602.3|7599.5|7604.4|7601.6|7604.4|7601.6|7602.3|7599.5|14
1625159790000|2021-07-01 17:16:30|7605.4|7602.6|7605.4|7602.6|7605.4|7602.6|7604.9|7602.1|4
1625159810000|2021-07-01 17:16:50|7606.4|7603.6|7605.4|7602.6|7606.4|7603.6|7605.4|7602.6|24
1625159820000|2021-07-01 17:17:00|7604.9|7602.1|7605.9|7603.1|7606.4|7603.6|7604.5|7601.7|21
1625159830000|2021-07-01 17:17:10|7605.4|7602.6|7601.4|7598.6|7605.4|7602.6|7599.4|7596.6|162
1625159840000|2021-07-01 17:17:20|7600.5|7597.7|7601.4|7598.6|7601.4|7598.6|7600.4|7597.6|29
1625159850000|2021-07-01 17:17:30|7600.4|7597.6|7599.5|7596.7|7600.5|7597.7|7599.5|7596.7|26
1625159860000|2021-07-01 17:17:40|7599.9|7597.1|7600.9|7598.1|7601.4|7598.6|7599.9|7597.1|87
1625159870000|2021-07-01 17:17:50|7600.5|7597.7|7600.4|7597.6|7600.5|7597.7|7600.4|7597.6|19
1625159880000|2021-07-01 17:18:00|7600.5|7597.7|7599|7596.2|7600.5|7597.7|7598.5|7595.7|26
1625159890000|2021-07-01 17:18:10|7599.5|7596.7|7598.4|7595.6|7601.5|7598.7|7597.5|7594.7|120
1625159900000|2021-07-01 17:18:20|7598.5|7595.7|7597.5|7594.7|7598.5|7595.7|7596.5|7593.7|35
1625159910000|2021-07-01 17:18:30|7597|7594.2|7597.5|7594.7|7597.5|7594.7|7596.6|7593.8|215
1625159920000|2021-07-01 17:18:40|7600.4|7597.6|7597.5|7594.7|7600.4|7597.6|7596.6|7593.8|48
1625159930000|2021-07-01 17:18:50|7598.5|7595.7|7600.5|7597.7|7600.5|7597.7|7598|7595.2|18
1625159940000|2021-07-01 17:19:00|7599.5|7596.7|7600.4|7597.6|7600.5|7597.7|7599.5|7596.7|8
1625159950000|2021-07-01 17:19:10|7600.5|7597.7|7600.4|7597.6|7600.5|7597.7|7600.4|7597.6|1
1625159960000|2021-07-01 17:19:20|7599.5|7596.7|7598.5|7595.7|7599.5|7596.7|7598.5|7595.7|69
1625159970000|2021-07-01 17:19:30|||||||||29
1625159980000|2021-07-01 17:19:40|7597.5|7594.7|7597|7594.2|7598.5|7595.7|7596.5|7593.7|8
1625159990000|2021-07-01 17:19:50|7597.5|7594.7|7597.5|7594.7|7597.5|7594.7|7596.5|7593.7|6
1625160000000|2021-07-01 17:20:00|7597|7594.2|7597.5|7594.7|7597.5|7594.7|7597|7594.2|12
1625160010000|2021-07-01 17:20:10|7598|7595.2|7598.5|7595.7|7598.5|7595.7|7598|7595.2|12
1625160020000|2021-07-01 17:20:20|7598|7595.2|7597.5|7594.7|7598|7595.2|7597.5|7594.7|5
1625160030000|2021-07-01 17:20:30|7597.6|7594.8|7595.5|7592.7|7598.5|7595.7|7594.6|7591.8|68
1625160040000|2021-07-01 17:20:40|7597.5|7594.7|7599|7596.2|7599|7596.2|7597.5|7594.7|146
1625160050000|2021-07-01 17:20:50|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|0
1625160060000|2021-07-01 17:21:00|7598|7595.2|7599.4|7596.6|7599.4|7596.6|7598|7595.2|25
1625160070000|2021-07-01 17:21:10|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599|7596.2|41
1625160080000|2021-07-01 17:21:20|7599|7596.2|7599|7596.2|7599|7596.2|7598.5|7595.7|2
1625160090000|2021-07-01 17:21:30|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|3
1625160100000|2021-07-01 17:21:40|||||||||21
1625160110000|2021-07-01 17:21:50|7598|7595.2|7597.6|7594.8|7598|7595.2|7597.6|7594.8|14
1625160120000|2021-07-01 17:22:00|7597.5|7594.7|7594.5|7591.7|7598.5|7595.7|7594.5|7591.7|25
1625160130000|2021-07-01 17:22:10|7594|7591.2|7590.5|7587.7|7594.5|7591.7|7590.5|7587.7|77
1625160140000|2021-07-01 17:22:20|7591.5|7588.7|7591.5|7588.7|7592|7589.2|7591.5|7588.7|21
1625160150000|2021-07-01 17:22:30|7592|7589.2|7588.5|7585.7|7592.5|7589.7|7587.5|7584.7|69
1625160160000|2021-07-01 17:22:40|7588.6|7585.8|7587.6|7584.8|7589.6|7586.8|7587.6|7584.8|82
1625160170000|2021-07-01 17:22:50|||||||||132
1625160180000|2021-07-01 17:23:00|7586.6|7583.8|7587.6|7584.8|7587.6|7584.8|7586.6|7583.8|14
1625160190000|2021-07-01 17:23:10|7587.1|7584.3|7587.6|7584.8|7587.6|7584.8|7587.1|7584.3|66
1625160200000|2021-07-01 17:23:20|||||||||3
1625160210000|2021-07-01 17:23:30|7586.6|7583.8|7586.1|7583.3|7586.6|7583.8|7585.6|7582.8|16
1625160220000|2021-07-01 17:23:40|7586.6|7583.8|7586.6|7583.8|7587.6|7584.8|7586.6|7583.8|19
1625160230000|2021-07-01 17:23:50|7585.6|7582.8|7586.1|7583.3|7586.6|7583.8|7585.6|7582.8|12
1625160240000|2021-07-01 17:24:00|7586.6|7583.8|7586.6|7583.8|7587.6|7584.8|7586.1|7583.3|34
1625160260000|2021-07-01 17:24:20|7585.6|7582.8|7586.1|7583.3|7586.6|7583.8|7585.6|7582.8|70
1625160270000|2021-07-01 17:24:30|7585.6|7582.8|7586.6|7583.8|7587.5|7584.7|7585.6|7582.8|7
1625160280000|2021-07-01 17:24:40|7586.1|7583.3|7585.6|7582.8|7586.1|7583.3|7583.6|7580.8|107
1625160290000|2021-07-01 17:24:50|7586.5|7583.7|7586.6|7583.8|7586.6|7583.8|7585.6|7582.8|16
1625160300000|2021-07-01 17:25:00|7586.1|7583.3|7583.6|7580.8|7586.1|7583.3|7583.6|7580.8|62
1625160310000|2021-07-01 17:25:10|7584.1|7581.3|7584.6|7581.8|7584.6|7581.8|7584.1|7581.3|32
1625160320000|2021-07-01 17:25:20|7585.6|7582.8|7585.6|7582.8|7586.6|7583.8|7585.6|7582.8|72
1625160330000|2021-07-01 17:25:30|7586|7583.2|7585.6|7582.8|7586|7583.2|7585.6|7582.8|8
1625160340000|2021-07-01 17:25:40|7586.1|7583.3|7584.6|7581.8|7586.1|7583.3|7584.6|7581.8|12
1625160350000|2021-07-01 17:25:50|||||||||3
1625160360000|2021-07-01 17:26:00|7585.1|7582.3|7585.6|7582.8|7585.6|7582.8|7585.1|7582.3|1
1625160370000|2021-07-01 17:26:10|7586.5|7583.7|7590.5|7587.7|7590.5|7587.7|7585.6|7582.8|41
1625160380000|2021-07-01 17:26:20|7591.6|7588.8|7590.5|7587.7|7591.6|7588.8|7590|7587.2|83
1625160390000|2021-07-01 17:26:30|7590.1|7587.3|7590.1|7587.3|7590.5|7587.7|7589.6|7586.8|7
1625160400000|2021-07-01 17:26:40|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|7590.1|7587.3|48
1625160410000|2021-07-01 17:26:50|7590.6|7587.8|7590.6|7587.8|7591.6|7588.8|7590.6|7587.8|3
1625160420000|2021-07-01 17:27:00|7590.5|7587.7|7589.6|7586.8|7590.5|7587.7|7588.6|7585.8|19
1625160430000|2021-07-01 17:27:10|7590.5|7587.7|7589.6|7586.8|7590.5|7587.7|7589.6|7586.8|10
1625160440000|2021-07-01 17:27:20|7589.5|7586.7|7588.6|7585.8|7589.5|7586.7|7588.6|7585.8|10
1625160450000|2021-07-01 17:27:30|||||||||19
1625160460000|2021-07-01 17:27:40|7587.6|7584.8|7587.6|7584.8|7588.6|7585.8|7587.6|7584.8|5
1625160470000|2021-07-01 17:27:50|7588.6|7585.8|7590.6|7587.8|7591|7588.2|7588.6|7585.8|61
1625160480000|2021-07-01 17:28:00|7591|7588.2|7595.5|7592.7|7595.5|7592.7|7591|7588.2|50
1625160490000|2021-07-01 17:28:10|7595.6|7592.8|7595|7592.2|7596.5|7593.7|7594.5|7591.7|19
1625160500000|2021-07-01 17:28:20|7595.5|7592.7|7594.5|7591.7|7595.5|7592.7|7593.5|7590.7|5
1625160510000|2021-07-01 17:28:30|7594|7591.2|7593.5|7590.7|7594.5|7591.7|7593.5|7590.7|25
1625160520000|2021-07-01 17:28:40|7593.6|7590.8|7592.5|7589.7|7594.5|7591.7|7592.5|7589.7|35
1625160530000|2021-07-01 17:28:50|7592|7589.2|7592.5|7589.7|7593|7590.2|7592|7589.2|6
1625160540000|2021-07-01 17:29:00|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7
1625160550000|2021-07-01 17:29:10|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|5
1625160560000|2021-07-01 17:29:20|||||||||1
1625160570000|2021-07-01 17:29:30|7589.6|7586.8|7588.5|7585.7|7590.5|7587.7|7588.5|7585.7|22
1625160580000|2021-07-01 17:29:40|7589.9|7587.1|7590.5|7587.7|7590.5|7587.7|7589.6|7586.8|55
1625160590000|2021-07-01 17:29:50|7591|7588.2|7589.5|7586.7|7591|7588.2|7589.5|7586.7|8
1625160600000|2021-07-01 17:30:00|7590|7587.2|7593|7590.2|7593.9|7591.1|7590|7587.2|239
1625160610000|2021-07-01 17:30:10|7592.5|7589.7|7593|7590.2|7593.4|7590.6|7592.5|7589.7|37
1625160620000|2021-07-01 17:30:20|7592.5|7589.7|7591.5|7588.7|7592.5|7589.7|7591|7588.2|26
1625160630000|2021-07-01 17:30:30|7592.4|7589.6|7592.5|7589.7|7592.5|7589.7|7591.5|7588.7|15
1625160640000|2021-07-01 17:30:40|7593|7590.2|7592.5|7589.7|7593.5|7590.7|7592.5|7589.7|2
1625160650000|2021-07-01 17:30:50|7592.9|7590.1|7591.5|7588.7|7592.9|7590.1|7591.5|7588.7|0
1625160660000|2021-07-01 17:31:00|7592|7589.2|7595.5|7592.7|7595.5|7592.7|7592|7589.2|50
1625160670000|2021-07-01 17:31:10|7595|7592.2|7595|7592.2|7596.5|7593.7|7594.5|7591.7|26
1625160680000|2021-07-01 17:31:20|7593.6|7590.8|7594.5|7591.7|7595|7592.2|7593|7590.2|118
1625160690000|2021-07-01 17:31:30|7594.4|7591.6|7595.9|7593.1|7595.9|7593.1|7593|7590.2|114
1625160700000|2021-07-01 17:31:40|7595.5|7592.7|7597.9|7595.1|7597.9|7595.1|7595|7592.2|170
1625160710000|2021-07-01 17:31:50|7598.8|7596|7597.8|7595|7599.9|7597.1|7597.4|7594.6|54
1625160720000|2021-07-01 17:32:00|7597.9|7595.1|7599.4|7596.6|7599.4|7596.6|7597.4|7594.6|21
1625160730000|2021-07-01 17:32:10|7598.9|7596.1|7599.4|7596.6|7599.4|7596.6|7597.4|7594.6|45
1625160740000|2021-07-01 17:32:20|7598.4|7595.6|7598.4|7595.6|7599.4|7596.6|7597.9|7595.1|12
1625160750000|2021-07-01 17:32:30|7598.8|7596|7599.8|7597|7600.4|7597.6|7598.8|7596|30
1625160760000|2021-07-01 17:32:40|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7598.9|7596.1|21
1625160770000|2021-07-01 17:32:50|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|18
1625160780000|2021-07-01 17:33:00|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7598.9|7596.1|153
1625160790000|2021-07-01 17:33:10|7598.4|7595.6|7598.4|7595.6|7598.9|7596.1|7598.4|7595.6|16
1625160800000|2021-07-01 17:33:20|7596.4|7593.6|7596.4|7593.6|7597.9|7595.1|7595.8|7593|93
1625160810000|2021-07-01 17:33:30|7595.4|7592.6|7595.9|7593.1|7596.8|7594|7595.4|7592.6|33
1625160820000|2021-07-01 17:33:40|7596.4|7593.6|7596.4|7593.6|7597.9|7595.1|7596.4|7593.6|114
1625160830000|2021-07-01 17:33:50|7595.9|7593.1|7596.4|7593.6|7596.4|7593.6|7595.4|7592.6|18
1625160840000|2021-07-01 17:34:00|7595.9|7593.1|7595.4|7592.6|7596.4|7593.6|7594.5|7591.7|38
1625160850000|2021-07-01 17:34:10|7596.4|7593.6|7595.9|7593.1|7597.4|7594.6|7595.9|7593.1|3
1625160860000|2021-07-01 17:34:20|7595.4|7592.6|7594.4|7591.6|7595.9|7593.1|7594.4|7591.6|23
1625160870000|2021-07-01 17:34:30|7595.4|7592.6|7594.4|7591.6|7595.4|7592.6|7592.4|7589.6|26
1625160880000|2021-07-01 17:34:40|7593.9|7591.1|7596.4|7593.6|7596.9|7594.1|7593.9|7591.1|156
1625160890000|2021-07-01 17:34:50|7595.9|7593.1|7596.4|7593.6|7596.4|7593.6|7595.4|7592.6|10
1625160900000|2021-07-01 17:35:00|7597.4|7594.6|7596.9|7594.1|7597.9|7595.1|7595.9|7593.1|94
1625160910000|2021-07-01 17:35:10|7596.4|7593.6|7597.4|7594.6|7598.4|7595.6|7596.4|7593.6|82
1625160920000|2021-07-01 17:35:20|7597.9|7595.1|7597.8|7595|7598.9|7596.1|7597.3|7594.5|29
1625160930000|2021-07-01 17:35:30|7598.3|7595.5|7598.9|7596.1|7600.3|7597.5|7598.3|7595.5|27
1625160940000|2021-07-01 17:35:40|7598.3|7595.5|7597.8|7595|7599.8|7597|7597.3|7594.5|31
1625160950000|2021-07-01 17:35:50|7598.3|7595.5|7598.3|7595.5|7598.8|7596|7597.8|7595|19
1625160960000|2021-07-01 17:36:00|7597.8|7595|7597.3|7594.5|7597.8|7595|7596.3|7593.5|13
1625160970000|2021-07-01 17:36:10|7596.8|7594|7597.3|7594.5|7597.8|7595|7596.8|7594|26
1625160980000|2021-07-01 17:36:20|7597.8|7595|7598.8|7596|7598.8|7596|7597.3|7594.5|14
1625160990000|2021-07-01 17:36:30|7598.3|7595.5|7597.4|7594.6|7598.8|7596|7597.4|7594.6|15
1625161000000|2021-07-01 17:36:40|7598.3|7595.5|7596.3|7593.5|7598.3|7595.5|7596.3|7593.5|7
1625161010000|2021-07-01 17:36:50|7596.8|7594|7597.3|7594.5|7598.3|7595.5|7596.3|7593.5|15
1625161020000|2021-07-01 17:37:00|7596.3|7593.5|7594.8|7592|7596.3|7593.5|7594.3|7591.5|29
1625161030000|2021-07-01 17:37:10|7595.3|7592.5|7594.8|7592|7595.3|7592.5|7594.3|7591.5|5
1625161040000|2021-07-01 17:37:20|7594.3|7591.5|7592.9|7590.1|7594.3|7591.5|7592.4|7589.6|31
1625161050000|2021-07-01 17:37:30|7592.4|7589.6|7591.3|7588.5|7594.3|7591.5|7591.3|7588.5|44
1625161060000|2021-07-01 17:37:40|7591.4|7588.6|7591.9|7589.1|7592.4|7589.6|7591.4|7588.6|99
1625161070000|2021-07-01 17:37:50|7592.3|7589.5|7590.9|7588.1|7592.4|7589.6|7590.4|7587.6|24
1625161080000|2021-07-01 17:38:00|7590.8|7588|7592.4|7589.6|7592.8|7590|7590.4|7587.6|25
1625161090000|2021-07-01 17:38:10|7592.3|7589.5|7590.9|7588.1|7592.4|7589.6|7590.9|7588.1|62
1625161100000|2021-07-01 17:38:20|7591.4|7588.6|7590.4|7587.6|7591.4|7588.6|7590.4|7587.6|13
1625161110000|2021-07-01 17:38:30|7590.9|7588.1|7591.4|7588.6|7591.4|7588.6|7590.9|7588.1|5
1625161120000|2021-07-01 17:38:40|7591.9|7589.1|7591.4|7588.6|7592.4|7589.6|7591.4|7588.6|13
1625161130000|2021-07-01 17:38:50|7592.4|7589.6|7592.9|7590.1|7592.9|7590.1|7591.9|7589.1|9
1625161140000|2021-07-01 17:39:00|7593.4|7590.6|7592.9|7590.1|7594.4|7591.6|7592.4|7589.6|32
1625161150000|2021-07-01 17:39:10|7592.4|7589.6|7592.4|7589.6|7592.9|7590.1|7592.4|7589.6|19
1625161160000|2021-07-01 17:39:20|7592.3|7589.5|7591.9|7589.1|7592.4|7589.6|7591.4|7588.6|9
1625161170000|2021-07-01 17:39:30|7591.4|7588.6|7591.9|7589.1|7592.3|7589.5|7591.4|7588.6|11
1625161180000|2021-07-01 17:39:40|7591.4|7588.6|7590.9|7588.1|7592.4|7589.6|7590.4|7587.6|22
1625161190000|2021-07-01 17:39:50|7590.4|7587.6|7589.4|7586.6|7590.4|7587.6|7589.4|7586.6|9
1625161200000|2021-07-01 17:40:00|7590.4|7587.6|7585.4|7582.6|7590.4|7587.6|7585.4|7582.6|111
1625161210000|2021-07-01 17:40:10|7585.9|7583.1|7582.4|7579.6|7585.9|7583.1|7580.4|7577.6|214
1625161220000|2021-07-01 17:40:20|7581.5|7578.7|7578.4|7575.6|7581.5|7578.7|7577.4|7574.6|119
1625161230000|2021-07-01 17:40:30|7577.9|7575.1|7572|7569.2|7577.9|7575.1|7572|7569.2|115
1625161240000|2021-07-01 17:40:40|7571.5|7568.7|7570.4|7567.6|7573.4|7570.6|7570.4|7567.6|347
1625161250000|2021-07-01 17:40:50|7570.5|7567.7|7570.4|7567.6|7571.4|7568.6|7570.4|7567.6|240
1625161260000|2021-07-01 17:41:00|7570.9|7568.1|7572.4|7569.6|7574|7571.2|7570.4|7567.6|216
1625161270000|2021-07-01 17:41:10|7572.5|7569.7|7571.4|7568.6|7572.9|7570.1|7570.4|7567.6|150
1625161280000|2021-07-01 17:41:20|7572.4|7569.6|7570.4|7567.6|7572.4|7569.6|7570.4|7567.6|130
1625161290000|2021-07-01 17:41:30|7570.9|7568.1|7574.4|7571.6|7574.9|7572.1|7570.9|7568.1|52
1625161300000|2021-07-01 17:41:40|7573.5|7570.7|7570.4|7567.6|7573.5|7570.7|7570.4|7567.6|62
1625161310000|2021-07-01 17:41:50|7571.4|7568.6|7572.3|7569.5|7572.3|7569.5|7570.4|7567.6|97
1625161320000|2021-07-01 17:42:00|7572.4|7569.6|7571.4|7568.6|7573.9|7571.1|7571.4|7568.6|210
1625161330000|2021-07-01 17:42:10|7571.9|7569.1|7572.4|7569.6|7573.9|7571.1|7571.9|7569.1|20
1625161340000|2021-07-01 17:42:20|7572.5|7569.7|7572.9|7570.1|7573.4|7570.6|7571.4|7568.6|160
1625161350000|2021-07-01 17:42:30|7571|7568.2|7572|7569.2|7572.4|7569.6|7570.4|7567.6|126
1625161360000|2021-07-01 17:42:40|7571.4|7568.6|7564.4|7561.6|7571.4|7568.6|7564|7561.2|212
1625161370000|2021-07-01 17:42:50|7563.5|7560.7|7558.5|7555.7|7564.9|7562.1|7558.5|7555.7|184
1625161380000|2021-07-01 17:43:00|7559|7556.2|7560.5|7557.7|7561|7558.2|7557.5|7554.7|143
1625161390000|2021-07-01 17:43:10|7561|7558.2|7554.5|7551.7|7561|7558.2|7553.6|7550.8|125
1625161400000|2021-07-01 17:43:20|7556|7553.2|7552.6|7549.8|7556|7553.2|7551.5|7548.7|294
1625161410000|2021-07-01 17:43:30|7552.5|7549.7|7550.5|7547.7|7552.6|7549.8|7549.5|7546.7|64
1625161420000|2021-07-01 17:43:40|7549.6|7546.8|7547.1|7544.3|7551|7548.2|7544.5|7541.7|214
1625161430000|2021-07-01 17:43:50|7546.6|7543.8|7547.6|7544.8|7548.5|7545.7|7545.6|7542.8|67
1625161440000|2021-07-01 17:44:00|7548.1|7545.3|7551.5|7548.7|7552.5|7549.7|7546.6|7543.8|125
1625161450000|2021-07-01 17:44:10|7550.6|7547.8|7550.5|7547.7|7551.5|7548.7|7550.5|7547.7|17
1625161460000|2021-07-01 17:44:20|7551.5|7548.7|7555.5|7552.7|7556.5|7553.7|7551|7548.2|333
1625161470000|2021-07-01 17:44:30|7556.5|7553.7|7563|7560.2|7564.4|7561.6|7556|7553.2|186
1625161480000|2021-07-01 17:44:40|7563.4|7560.6|7563.4|7560.6|7566.3|7563.5|7562.4|7559.6|200
1625161490000|2021-07-01 17:44:50|7562.4|7559.6|7561.4|7558.6|7564.4|7561.6|7560.9|7558.1|17
1625161500000|2021-07-01 17:45:00|7561.9|7559.1|7563.4|7560.6|7564.9|7562.1|7559.4|7556.6|48
1625161510000|2021-07-01 17:45:10|7563.9|7561.1|7558.9|7556.1|7563.9|7561.1|7558.9|7556.1|46
1625161520000|2021-07-01 17:45:20|7559.4|7556.6|7553.9|7551.1|7559.4|7556.6|7553.5|7550.7|136
1625161530000|2021-07-01 17:45:30|7553.4|7550.6|7552.5|7549.7|7555.4|7552.6|7550.4|7547.6|246
1625161540000|2021-07-01 17:45:40|7552.4|7549.6|7556|7553.2|7557|7554.2|7552.4|7549.6|25
1625161550000|2021-07-01 17:45:50|7556.4|7553.6|7558.4|7555.6|7559|7556.2|7556.4|7553.6|11
1625161560000|2021-07-01 17:46:00|7557.5|7554.7|7555.5|7552.7|7558|7555.2|7555.5|7552.7|26
1625161570000|2021-07-01 17:46:10|7556.4|7553.6|7557.9|7555.1|7559.4|7556.6|7556.4|7553.6|20
1625161580000|2021-07-01 17:46:20|7558.4|7555.6|7560.4|7557.6|7560.9|7558.1|7556.9|7554.1|14
1625161590000|2021-07-01 17:46:30|7560|7557.2|7557.9|7555.1|7560|7557.2|7557|7554.2|8
1625161600000|2021-07-01 17:46:40|7557.4|7554.6|7557.4|7554.6|7558|7555|7556.4|7553.6|22
1625161610000|2021-07-01 17:46:50|7556.9|7554.1|7558.9|7556.1|7559.4|7556.6|7556.9|7554.1|132
1625161620000|2021-07-01 17:47:00|7558.4|7555.6|7560.4|7557.6|7560.9|7558.1|7556.9|7554.1|46
1625161630000|2021-07-01 17:47:10|7560|7557.2|7558.4|7555.6|7561.4|7558.6|7558.4|7555.6|11
1625161640000|2021-07-01 17:47:20|7558|7555.2|7555.4|7552.6|7558|7555.2|7555.4|7552.6|32
1625161650000|2021-07-01 17:47:30|7555|7552.2|7555|7552.2|7555.4|7552.6|7554|7551.2|13
1625161660000|2021-07-01 17:47:40|7555.4|7552.6|7555.4|7552.6|7556.4|7553.6|7555|7552.2|8
1625161670000|2021-07-01 17:47:50|7555|7552.2|7558.4|7555.6|7558.4|7555.6|7555|7552.2|16
1625161680000|2021-07-01 17:48:00|7558.5|7555.7|7561.4|7558.6|7562.4|7559.6|7558.5|7555.7|43
1625161690000|2021-07-01 17:48:10|7560.4|7557.6|7561.4|7558.6|7561.4|7558.6|7560.4|7557.6|15
1625161700000|2021-07-01 17:48:20|7561.9|7559.1|7562.3|7559.5|7562.4|7559.6|7561.9|7559.1|15
1625161710000|2021-07-01 17:48:30|7562.4|7559.6|7563.4|7560.6|7563.9|7561.1|7562.4|7559.6|21
1625161720000|2021-07-01 17:48:40|7563.9|7561.1|7562.9|7560.1|7564.4|7561.6|7561.5|7558.7|33
1625161730000|2021-07-01 17:48:50|7562.4|7559.6|7561.4|7558.6|7562.4|7559.6|7561|7558.2|9
1625161740000|2021-07-01 17:49:00|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|13
1625161750000|2021-07-01 17:49:10|7561|7558.2|7559.9|7557.1|7561.4|7558.6|7559|7556.2|46
1625161760000|2021-07-01 17:49:20|7559.4|7556.6|7560.4|7557.6|7560.4|7557.6|7558.9|7556.1|2
1625161770000|2021-07-01 17:49:30|7560.9|7558.1|7562.9|7560.1|7562.9|7560.1|7560.9|7558.1|11
1625161780000|2021-07-01 17:49:40|7562.4|7559.6|7561.4|7558.6|7562.4|7559.6|7561.4|7558.6|5
1625161790000|2021-07-01 17:49:50|7562|7559.2|7562.4|7559.6|7562.9|7560.1|7561.4|7558.6|8
1625161800000|2021-07-01 17:50:00|7562|7559.2|7560.5|7557.7|7562|7559.2|7560.5|7557.7|11
1625161810000|2021-07-01 17:50:10|7561.4|7558.6|7560|7557.2|7561.4|7558.6|7557.5|7554.7|44
1625161820000|2021-07-01 17:50:20|7559.5|7556.7|7556.4|7553.6|7559.5|7556.7|7555.5|7552.7|78
1625161830000|2021-07-01 17:50:30|7556|7553.2|7555|7552.2|7556.4|7553.6|7553.5|7550.7|88
1625161840000|2021-07-01 17:50:40|7554.5|7551.7|7554.5|7551.7|7555|7552.2|7553.9|7551.1|18
1625161850000|2021-07-01 17:50:50|7554|7551.2|7554|7551.2|7554.5|7551.7|7553.5|7550.7|140
1625161860000|2021-07-01 17:51:00|7553.5|7550.7|7554.6|7551.8|7556.5|7553.7|7553.5|7550.7|22
1625161870000|2021-07-01 17:51:10|7555|7552.2|7554.5|7551.7|7555.5|7552.7|7554|7551.2|10
1625161880000|2021-07-01 17:51:20|7555|7552.2|7554.6|7551.8|7555.5|7552.7|7554.5|7551.7|8
1625161890000|2021-07-01 17:51:30|7554.5|7551.7|7555|7552.2|7556.5|7553.7|7554.5|7551.7|43
1625161900000|2021-07-01 17:51:40|7555.5|7552.7|7555.5|7552.7|7556|7553.2|7555.5|7552.7|8
1625161910000|2021-07-01 17:51:50|7556|7553.2|7555.5|7552.7|7556.5|7553.7|7555.5|7552.7|4
1625161920000|2021-07-01 17:52:00|7554.5|7551.7|7555|7552.2|7555.5|7552.7|7554.5|7551.7|28
1625161930000|2021-07-01 17:52:10|7555.5|7552.7|7558.5|7555.7|7558.5|7555.7|7555|7552.2|40
1625161940000|2021-07-01 17:52:20|7557.5|7554.7|7554|7551.2|7557.5|7554.7|7553.5|7550.7|166
1625161950000|2021-07-01 17:52:30|7553.6|7550.8|7554.5|7551.7|7554.5|7551.7|7553.5|7550.7|66
1625161960000|2021-07-01 17:52:40|||||||||7
1625161970000|2021-07-01 17:52:50|7555.5|7552.7|7554.6|7551.8|7555.5|7552.7|7554.6|7551.8|67
1625161980000|2021-07-01 17:53:00|7554.5|7551.7|7547.6|7544.8|7554.5|7551.7|7547.5|7544.7|81
1625161990000|2021-07-01 17:53:10|7547.5|7544.7|7547.5|7544.7|7549|7546.2|7545.5|7542.7|51
1625162000000|2021-07-01 17:53:20|7548|7545.2|7551.5|7548.7|7551.5|7548.7|7548|7545.2|23
1625162010000|2021-07-01 17:53:30|7552|7549.2|7551|7548.2|7552.5|7549.7|7550.5|7547.7|16
1625162020000|2021-07-01 17:53:40|7551.5|7548.7|7551.5|7548.7|7552|7549.2|7551|7548.2|15
1625162030000|2021-07-01 17:53:50|7551|7548.2|7550.6|7547.8|7552.9|7550.1|7550.6|7547.8|6
1625162040000|2021-07-01 17:54:00|7550.5|7547.7|7553.5|7550.7|7553.5|7550.7|7550.5|7547.7|12
1625162050000|2021-07-01 17:54:10|7553|7550.2|7551.5|7548.7|7553|7550.2|7551.5|7548.7|4
1625162060000|2021-07-01 17:54:20|7550.5|7547.7|7549|7546.2|7550.5|7547.7|7547.5|7544.7|65
1625162070000|2021-07-01 17:54:30|7549.5|7546.7|7551.5|7548.7|7551.5|7548.7|7549.5|7546.7|5
1625162080000|2021-07-01 17:54:40|7550.9|7548.1|7551.5|7548.7|7551.5|7548.7|7550.9|7548.1|1
1625162090000|2021-07-01 17:54:50|7552|7549.2|7550.5|7547.7|7552|7549.2|7550.5|7547.7|12
1625162100000|2021-07-01 17:55:00|7551|7548.2|7554|7551.2|7554.4|7551.6|7551|7548.2|38
1625162110000|2021-07-01 17:55:10|7553.5|7550.7|7553.5|7550.7|7553.5|7550.7|7552.5|7549.7|7
1625162120000|2021-07-01 17:55:20|7554.5|7551.7|7554.5|7551.7|7555.5|7552.7|7553.5|7550.7|22
1625162130000|2021-07-01 17:55:30|7553.6|7550.8|7554.5|7551.7|7555|7552.2|7553.5|7550.7|3
1625162140000|2021-07-01 17:55:40|7554|7551.2|7554.5|7551.7|7554.5|7551.7|7554|7551.2|1
1625162150000|2021-07-01 17:55:50|7555.4|7552.6|7553|7550.2|7555.5|7552.7|7552.5|7549.7|20
1625162160000|2021-07-01 17:56:00|7553.5|7550.7|7552.5|7549.7|7553.5|7550.7|7552.5|7549.7|10
1625162170000|2021-07-01 17:56:10|7553.5|7550.7|7553|7550.2|7553.5|7550.7|7553|7550.2|3
1625162180000|2021-07-01 17:56:20|7552.5|7549.7|7552.5|7549.7|7553|7550.2|7552.5|7549.7|5
1625162190000|2021-07-01 17:56:30|7553|7550.2|7556.4|7553.6|7556.4|7553.6|7553|7550.2|30
1625162200000|2021-07-01 17:56:40|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|5
1625162210000|2021-07-01 17:56:50|7555|7552.2|7556|7553.2|7556.5|7553.7|7553.5|7550.7|28
1625162220000|2021-07-01 17:57:00|7555.5|7552.7|7557.4|7554.6|7558|7555.2|7555.5|7552.7|115
1625162230000|2021-07-01 17:57:10|7557|7554.2|7556.5|7553.7|7557|7554.2|7556|7553.2|17
1625162240000|2021-07-01 17:57:20|7555.9|7553.1|7557|7554.2|7558.5|7555.7|7555.5|7552.7|72
1625162250000|2021-07-01 17:57:30|7556.5|7553.7|7556.5|7553.7|7557|7554.2|7556.5|7553.7|5
1625162260000|2021-07-01 17:57:40|7556.9|7554.1|7554|7551.2|7557|7554.2|7554|7551.2|6
1625162270000|2021-07-01 17:57:50|7554.4|7551.6|7552|7549.2|7554.5|7551.7|7551.7|7548.9|12
1625162280000|2021-07-01 17:58:00|7551.5|7548.7|7555|7552.2|7555.5|7552.7|7551.5|7548.7|55
1625162290000|2021-07-01 17:58:10|7555.5|7552.7|7555|7552.2|7556|7553.2|7554|7551.2|27
1625162300000|2021-07-01 17:58:20|7555.5|7552.7|7551.5|7548.7|7555.5|7552.7|7551|7548.2|32
1625162310000|2021-07-01 17:58:30|7550.5|7547.7|7552.5|7549.7|7552.5|7549.7|7549.5|7546.7|37
1625162320000|2021-07-01 17:58:40|7552|7549.2|7547.5|7544.7|7552.5|7549.7|7545.5|7542.7|176
1625162330000|2021-07-01 17:58:50|7547.6|7544.8|7550|7547.2|7550.5|7547.7|7547.5|7544.7|41
1625162340000|2021-07-01 17:59:00|7550.5|7547.7|7553.5|7550.7|7553.9|7551.1|7550.1|7547.3|56
1625162350000|2021-07-01 17:59:10|7552|7549.2|7553.5|7550.7|7556.5|7553.7|7552|7549.2|60
1625162360000|2021-07-01 17:59:20|7554|7551.2|7554.5|7551.7|7555|7552.2|7554|7551.2|15
1625162370000|2021-07-01 17:59:30|7555.5|7552.7|7553.5|7550.7|7556.1|7553.2|7553|7550.2|58
1625162380000|2021-07-01 17:59:40|7554|7551.2|7553.6|7550.8|7554|7551.2|7553.5|7550.7|3
1625162390000|2021-07-01 17:59:50|7553.5|7550.7|7547.1|7544.3|7553.5|7550.7|7545.7|7542.9|367
1625162400000|2021-07-01 18:00:00|7546.6|7543.8|7548.6|7545.8|7548.6|7545.8|7546.6|7543.8|83
1625162410000|2021-07-01 18:00:10|7549.6|7546.8|7550.1|7547.3|7550.6|7547.8|7548.6|7545.8|18
1625162420000|2021-07-01 18:00:20|7549.6|7546.8|7541.6|7538.8|7549.6|7546.8|7541.6|7538.8|162
1625162430000|2021-07-01 18:00:30|7542.5|7539.7|7535.6|7532.8|7542.6|7539.8|7533.6|7530.8|392
1625162440000|2021-07-01 18:00:40|7536.1|7533.3|7538.1|7535.3|7538.6|7535.8|7535.6|7532.8|203
1625162450000|2021-07-01 18:00:50|7537.6|7534.8|7538.1|7535.3|7539.5|7536.7|7536.6|7533.8|21
1625162460000|2021-07-01 18:01:00|7539|7536.2|7543.5|7540.7|7543.5|7540.7|7538.1|7535.3|217
1625162470000|2021-07-01 18:01:10|7543.1|7540.3|7543.5|7540.7|7543.6|7540.8|7542.6|7539.8|22
1625162480000|2021-07-01 18:01:20|7543.1|7540.3|7541.6|7538.8|7543.6|7540.8|7541.6|7538.8|10
1625162490000|2021-07-01 18:01:30|7540.6|7537.8|7539|7536.2|7540.6|7537.8|7537.6|7534.8|150
1625162500000|2021-07-01 18:01:40|7539.1|7536.3|7536.6|7533.8|7539.1|7536.3|7536.6|7533.8|50
1625162510000|2021-07-01 18:01:50|7537|7534.2|7540.1|7537.3|7540.6|7537.8|7536.1|7533.3|128
1625162520000|2021-07-01 18:02:00|7540.5|7537.7|7534.6|7531.8|7541|7538.2|7533.1|7530.3|173
1625162530000|2021-07-01 18:02:10|7535|7532.2|7533.6|7530.8|7535|7532.2|7530.6|7527.8|268
1625162540000|2021-07-01 18:02:20|7533.1|7530.3|7532.6|7529.8|7533.1|7530.3|7530.6|7527.8|227
1625162550000|2021-07-01 18:02:30|7533.1|7530.3|7530.1|7527.3|7533.1|7530.3|7529.1|7526.3|111
1625162560000|2021-07-01 18:02:40|7530.6|7527.8|7534.1|7531.3|7535.1|7532.3|7530.6|7527.8|41
1625162570000|2021-07-01 18:02:50|7533.1|7530.3|7534.6|7531.8|7534.6|7531.8|7532.6|7529.8|91
1625162580000|2021-07-01 18:03:00|7535.1|7532.3|7536.6|7533.8|7536.6|7533.8|7533.6|7530.8|51
1625162590000|2021-07-01 18:03:10|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7535.6|7532.8|187
1625162600000|2021-07-01 18:03:20|7536.6|7533.8|7537.1|7534.3|7537.6|7534.8|7535.6|7532.8|38
1625162610000|2021-07-01 18:03:30|7536.6|7533.8|7538.5|7535.7|7538.6|7535.8|7536.6|7533.8|179
1625162620000|2021-07-01 18:03:40|7538.1|7535.3|7537.6|7534.8|7538.6|7535.8|7536.6|7533.8|78
1625162630000|2021-07-01 18:03:50|7538|7535.2|7542|7539.2|7542|7539.2|7537.1|7534.3|81
1625162640000|2021-07-01 18:04:00|7541.6|7538.8|7543.6|7540.8|7543.6|7540.8|7540.6|7537.8|51
1625162650000|2021-07-01 18:04:10|7543.1|7540.3|7544.6|7541.8|7547|7544.2|7542.6|7539.8|92
1625162660000|2021-07-01 18:04:20|7545|7542.2|7544|7541.2|7547.6|7544.8|7543.6|7540.8|61
1625162670000|2021-07-01 18:04:30|7544.1|7541.3|7545|7542.2|7545.6|7542.8|7543.6|7540.8|39
1625162680000|2021-07-01 18:04:40|7544.6|7541.8|7542.7|7539.9|7545.6|7542.8|7542.2|7539.4|56
1625162690000|2021-07-01 18:04:50|7542.6|7539.8|7542.6|7539.8|7543.6|7540.8|7542.6|7539.8|9
1625162700000|2021-07-01 18:05:00|7543|7540.2|7543.1|7540.3|7545.5|7542.7|7542.6|7539.8|308
1625162710000|2021-07-01 18:05:10|7542.6|7539.8|7541|7538.2|7542.6|7539.8|7540.6|7537.8|36
1625162720000|2021-07-01 18:05:20|7540.6|7537.8|7544.5|7541.7|7545.5|7542.7|7540.6|7537.8|142
1625162730000|2021-07-01 18:05:30|7544.9|7542.1|7544|7541.2|7545.5|7542.7|7543.5|7540.7|15
1625162740000|2021-07-01 18:05:40|7544.4|7541.6|7545.5|7542.7|7545.5|7542.7|7541.9|7539.1|86
1625162750000|2021-07-01 18:05:50|7546.9|7544.1|7546.5|7543.7|7547.5|7544.7|7544.5|7541.7|88
1625162760000|2021-07-01 18:06:00|7546|7543.2|7547|7544.2|7547.5|7544.7|7545.5|7542.7|58
1625162770000|2021-07-01 18:06:10|7546.5|7543.7|7546|7543.2|7547.5|7544.7|7544.5|7541.7|216
1625162780000|2021-07-01 18:06:20|7545.5|7542.7|7547.5|7544.7|7547.5|7544.7|7545.5|7542.7|104
1625162790000|2021-07-01 18:06:30|7546.5|7543.7|7545|7542.2|7547|7544.2|7544.4|7541.6|59
1625162800000|2021-07-01 18:06:40|7544.5|7541.7|7543.5|7540.7|7544.9|7542.1|7543.5|7540.7|47
1625162810000|2021-07-01 18:06:50|7544|7541.2|7544|7541.2|7544.5|7541.7|7543.5|7540.7|40
1625162820000|2021-07-01 18:07:00|7543.6|7540.8|7545.5|7542.7|7546|7543.2|7542.5|7539.7|67
1625162830000|2021-07-01 18:07:10|7545|7542.2|7544|7541.2|7545|7542.2|7543.5|7540.7|22
1625162840000|2021-07-01 18:07:20|7543.9|7541.1|7545|7542.2|7545.5|7542.7|7543.5|7540.7|44
1625162850000|2021-07-01 18:07:30|7545.5|7542.7|7544.5|7541.7|7545.5|7542.7|7544.5|7541.7|36
1625162860000|2021-07-01 18:07:40|7543.6|7540.8|7545.5|7542.7|7545.5|7542.7|7543|7540.2|70
1625162870000|2021-07-01 18:07:50|7545|7542.2|7547.5|7544.7|7547.5|7544.7|7544.5|7541.7|114
1625162880000|2021-07-01 18:08:00|7547|7544.2|7545.5|7542.7|7547|7544.2|7545|7542.2|99
1625162890000|2021-07-01 18:08:10|7545|7542.2|7546.5|7543.7|7546.5|7543.7|7545|7542.2|40
1625162900000|2021-07-01 18:08:20|7546|7543.2|7546.5|7543.7|7546.5|7543.7|7545.5|7542.7|56
1625162910000|2021-07-01 18:08:30|7547.5|7544.7|7547.9|7545.1|7549.4|7546.6|7547|7544.2|105
1625162920000|2021-07-01 18:08:40|7547.5|7544.7|7546.5|7543.7|7548.5|7545.7|7545.6|7542.8|68
1625162930000|2021-07-01 18:08:50|7545.9|7543.1|7544.5|7541.7|7545.9|7543.1|7543.5|7540.7|73
1625162940000|2021-07-01 18:09:00|7544|7541.2|7545.5|7542.7|7547|7544.2|7542.5|7539.7|98
1625162950000|2021-07-01 18:09:10|7546|7543.2|7545.5|7542.7|7546.5|7543.7|7545.5|7542.7|34
1625162960000|2021-07-01 18:09:20|7545|7542.2|7542|7539.2|7545.5|7542.7|7542|7539.2|66
1625162970000|2021-07-01 18:09:30|7541.5|7538.7|7539.5|7536.7|7542|7539.2|7539.5|7536.7|66
1625162980000|2021-07-01 18:09:40|7540|7537.2|7538.5|7535.7|7540.5|7537.7|7537.5|7534.7|64
1625162990000|2021-07-01 18:09:50|7538|7535.2|7540|7537.2|7540|7537.2|7537.5|7534.7|45
1625163000000|2021-07-01 18:10:00|7539.5|7536.7|7537.5|7534.7|7542|7539.2|7537.5|7534.7|241
1625163010000|2021-07-01 18:10:10|7536.6|7533.8|7538.6|7535.8|7539.6|7536.8|7536.6|7533.8|599
1625163020000|2021-07-01 18:10:20|7539.1|7536.3|7543.5|7540.7|7544.1|7541.3|7537.6|7534.8|253
1625163030000|2021-07-01 18:10:30|7544|7541.2|7543.5|7540.7|7544.5|7541.7|7543.5|7540.7|197
1625163040000|2021-07-01 18:10:40|7543.6|7540.8|7543.5|7540.7|7544.5|7541.7|7543.5|7540.7|308
1625163050000|2021-07-01 18:10:50|7544|7541.2|7543.5|7540.7|7544|7541.2|7543.5|7540.7|85
1625163060000|2021-07-01 18:11:00|7543.9|7541.1|7543.4|7540.6|7544.5|7541.7|7541.4|7538.6|139
1625163070000|2021-07-01 18:11:10|7543.9|7541.1|7546.5|7543.7|7546.5|7543.7|7543.5|7540.7|266
1625163080000|2021-07-01 18:11:20|7547|7544.2|7545.4|7542.6|7547|7544.2|7544|7541.2|48
1625163090000|2021-07-01 18:11:30|7544.9|7542.1|7544.9|7542.1|7545.4|7542.6|7544.5|7541.7|33
1625163100000|2021-07-01 18:11:40|7545|7542.2|7544|7541.2|7545.5|7542.7|7543.5|7540.7|75
1625163110000|2021-07-01 18:11:50|7544.5|7541.7|7543.5|7540.7|7544.5|7541.7|7543.5|7540.7|38
1625163120000|2021-07-01 18:12:00|7544|7541.2|7549.5|7546.7|7552.4|7549.6|7543.5|7540.7|194
1625163130000|2021-07-01 18:12:10|7549.4|7546.6|7553.9|7551.1|7556.4|7553.6|7548.5|7545.7|399
1625163140000|2021-07-01 18:12:20|7553.5|7550.7|7555.4|7552.6|7555.8|7553|7552.9|7550.1|130
1625163150000|2021-07-01 18:12:30|7555.8|7553|7549.4|7546.6|7555.9|7553.1|7549.4|7546.6|216
1625163160000|2021-07-01 18:12:40|7549.9|7547.1|7550.5|7547.7|7550.9|7548.1|7548.5|7545.7|78
1625163170000|2021-07-01 18:12:50|7551|7548.2|7556.9|7554.1|7557.4|7554.6|7550.5|7547.7|184
1625163180000|2021-07-01 18:13:00|7557.4|7554.6|7554.4|7551.6|7557.9|7555.1|7554.4|7551.6|100
1625163190000|2021-07-01 18:13:10|7553.4|7550.6|7557.4|7554.6|7557.5|7554.7|7553.4|7550.6|173
1625163200000|2021-07-01 18:13:20|7557.5|7554.7|7559.5|7556.7|7560.5|7557.7|7557.4|7554.6|133
1625163210000|2021-07-01 18:13:30|7559.9|7557.1|7556.4|7553.6|7560.4|7557.6|7555.9|7553.1|74
1625163220000|2021-07-01 18:13:40|7556.9|7554.1|7554.4|7551.6|7556.9|7554.1|7554.4|7551.6|44
1625163230000|2021-07-01 18:13:50|7554.9|7552.1|7551.9|7549.1|7554.9|7552.1|7550.5|7547.7|96
1625163240000|2021-07-01 18:14:00|7551.5|7548.7|7551.5|7548.7|7552.9|7550.1|7551.5|7548.7|152
1625163250000|2021-07-01 18:14:10|7551|7548.2|7551.5|7548.7|7551.5|7548.7|7550.5|7547.7|42
1625163260000|2021-07-01 18:14:20|7550.9|7548.1|7555.9|7553.1|7556.5|7553.7|7550.9|7548.1|50
1625163270000|2021-07-01 18:14:30|7556.4|7553.6|7556.9|7554.1|7561.9|7559.1|7555.5|7552.7|238
1625163280000|2021-07-01 18:14:40|7556.5|7553.7|7555.9|7553.1|7556.5|7553.7|7555|7552.2|48
1625163290000|2021-07-01 18:14:50|7556.4|7553.6|7555.9|7553.1|7558.4|7555.6|7554.9|7552.1|72
1625163300000|2021-07-01 18:15:00|7555.5|7552.7|7554.5|7551.7|7555.5|7552.7|7553.5|7550.7|45
1625163310000|2021-07-01 18:15:10|7554.4|7551.6|7554.5|7551.7|7555.4|7552.6|7553.5|7550.7|63
1625163320000|2021-07-01 18:15:20|7553.5|7550.7|7555.5|7552.7|7555.5|7552.7|7553.5|7550.7|32
1625163330000|2021-07-01 18:15:30|7558.4|7555.6|7558|7555.2|7559.5|7556.7|7555.9|7553.1|124
1625163340000|2021-07-01 18:15:40|7559|7555|7561.4|7558.6|7563.3|7560.5|7558.4|7555|268
1625163350000|2021-07-01 18:15:50|7560.4|7557.6|7558.4|7555.6|7561.4|7558.6|7557.9|7555.1|26
1625163360000|2021-07-01 18:16:00|7557.4|7554.6|7557.4|7554.6|7558.4|7555.6|7556.9|7554.1|64
1625163370000|2021-07-01 18:16:10|7559.9|7557.1|7561.4|7558.6|7561.9|7559.1|7559.4|7556.6|49
1625163380000|2021-07-01 18:16:20|7561.3|7558.5|7555|7552.2|7561.3|7558.5|7554|7551.2|52
1625163390000|2021-07-01 18:16:30|7555.4|7552.6|7556.4|7553.6|7557.4|7554.6|7555.4|7552.6|37
1625163400000|2021-07-01 18:16:40|7556.9|7554.1|7556|7553.2|7557.9|7555.1|7555.5|7552.7|31
1625163410000|2021-07-01 18:16:50|7556.4|7553.6|7556.4|7553.6|7557.9|7555.1|7555.5|7552.7|36
1625163420000|2021-07-01 18:17:00|7556.5|7553.7|7556.4|7553.6|7558.4|7555.6|7555.4|7552.6|148
1625163430000|2021-07-01 18:17:10|7555.4|7552.6|7554.9|7552.1|7556|7553.2|7554.4|7551.6|27
1625163440000|2021-07-01 18:17:20|7555|7552.2|7554.4|7551.6|7555.4|7552.6|7553.1|7550.3|96
1625163450000|2021-07-01 18:17:30|7554|7551.2|7553|7550.2|7555.4|7552.6|7551.4|7548.6|203
1625163460000|2021-07-01 18:17:40|7552|7549.2|7553.1|7550.3|7554.4|7551.6|7551.6|7548.8|332
1625163470000|2021-07-01 18:17:50|7552.6|7549.8|7553.1|7550.3|7553.1|7550.3|7550.6|7547.8|43
1625163480000|2021-07-01 18:18:00|7553.5|7550.7|7556.1|7553.3|7556.5|7553.7|7552.5|7549.7|68
1625163490000|2021-07-01 18:18:10|7555.6|7552.8|7558.5|7555.7|7559.4|7556.6|7553.5|7550.7|93
1625163500000|2021-07-01 18:18:20|7558.1|7555.3|7556|7553.2|7558.5|7555.7|7555.5|7552.7|48
1625163510000|2021-07-01 18:18:30|7555|7552.2|7556|7553.2|7556.5|7553.7|7554.1|7551.3|63
1625163520000|2021-07-01 18:18:40|7555.5|7552.7|7554.5|7551.7|7555.5|7552.7|7553.5|7550.7|41
1625163530000|2021-07-01 18:18:50|7554.1|7551.3|7553.5|7550.7|7555.4|7552.6|7553.5|7550.7|37
1625163540000|2021-07-01 18:19:00|7553.6|7550.8|7552.6|7549.8|7554.5|7551.7|7552.5|7549.7|199
1625163550000|2021-07-01 18:19:10|7552.5|7549.7|7553.1|7550.3|7553.6|7550.8|7551.6|7548.8|268
1625163560000|2021-07-01 18:19:20|7552.6|7549.8|7552.1|7549.3|7553.1|7550.3|7551.5|7548.7|45
1625163570000|2021-07-01 18:19:30|7551.6|7548.8|7552.1|7549.3|7552.5|7549.7|7550.5|7547.7|67
1625163580000|2021-07-01 18:19:40|7552.5|7549.7|7553.1|7550.3|7554.5|7551.7|7551.1|7548.3|153
1625163590000|2021-07-01 18:19:50|7552.6|7549.8|7558.1|7555.3|7559.5|7556.7|7552.6|7549.8|200
1625163600000|2021-07-01 18:20:00|7557.6|7554.8|7558|7555.2|7558.6|7555.8|7557.5|7554.7|75
1625163610000|2021-07-01 18:20:10|7558.5|7555.7|7556.5|7553.7|7558.5|7555.7|7555|7552.2|139
1625163620000|2021-07-01 18:20:20|7557|7554.2|7557.1|7554.3|7558.1|7555.3|7556.6|7553.8|39
1625163630000|2021-07-01 18:20:30|7557|7554.2|7560.6|7557.8|7562.5|7559.7|7556.6|7553.8|80
1625163640000|2021-07-01 18:20:40|7560.5|7557.7|7560.1|7557.3|7561.5|7558.7|7560|7557.2|78
1625163650000|2021-07-01 18:20:50|7558.5|7555.7|7560.1|7557.3|7562|7559.2|7558.5|7555.7|85
1625163660000|2021-07-01 18:21:00|7560.6|7557.8|7557.6|7554.8|7561.5|7558.7|7556.1|7553.3|96
1625163670000|2021-07-01 18:21:10|7558|7555.2|7567.4|7564.6|7567.5|7564.7|7556.5|7553.7|204
1625163680000|2021-07-01 18:21:20|7567.5|7564.7|7571.5|7568.7|7571.5|7568.7|7566.5|7563.7|533
1625163690000|2021-07-01 18:21:30|7573.4|7570.6|7579.4|7576.6|7579.5|7576.7|7570.5|7567.7|444
1625163700000|2021-07-01 18:21:40|7580.4|7577.6|7577|7574.2|7581.4|7578.6|7577|7574.2|244
1625163710000|2021-07-01 18:21:50|7576.4|7573.6|7574.4|7571.6|7577.3|7574.5|7574.4|7571.6|139
1625163720000|2021-07-01 18:22:00|7574.5|7571.7|7577.4|7574.6|7577.4|7574.6|7573.4|7570.6|91
1625163730000|2021-07-01 18:22:10|7576.9|7574.1|7579.9|7577.1|7579.9|7577.1|7576.4|7573.6|66
1625163740000|2021-07-01 18:22:20|7579.4|7576.6|7579.4|7576.6|7579.9|7577.1|7576.4|7573.6|97
1625163750000|2021-07-01 18:22:30|7579.9|7577.1|7575.4|7572.6|7579.9|7577.1|7575.4|7572.6|318
1625163760000|2021-07-01 18:22:40|7575.5|7572.7|7577.4|7574.6|7579.4|7576.6|7575.5|7572.7|82
1625163770000|2021-07-01 18:22:50|7576.4|7573.6|7578.4|7575.6|7578.4|7575.6|7574|7571.2|101
1625163780000|2021-07-01 18:23:00|7578.9|7576.1|7574.4|7571.6|7579.3|7576.5|7573.9|7571.1|123
1625163790000|2021-07-01 18:23:10|7575.4|7572.6|7582.9|7580.1|7582.9|7580.1|7575.4|7572.6|181
1625163800000|2021-07-01 18:23:20|7582.4|7579.6|7580.9|7578.1|7582.9|7580.1|7579.4|7576.6|106
1625163810000|2021-07-01 18:23:30|7580.4|7577.6|7583.4|7580.6|7584.4|7581.6|7579.4|7576.6|136
1625163820000|2021-07-01 18:23:40|7583.9|7581.1|7581.9|7579.1|7584.4|7581.6|7580.4|7577.6|69
1625163830000|2021-07-01 18:23:50|7582.4|7579.6|7580.4|7577.6|7583.4|7580.6|7580.4|7577.6|68
1625163840000|2021-07-01 18:24:00|7580.3|7577.5|7580.4|7577.6|7581.9|7579.1|7579|7576.2|97
1625163850000|2021-07-01 18:24:10|7580|7577.2|7582.9|7580.1|7584.5|7581.7|7579.5|7576.7|442
1625163860000|2021-07-01 18:24:20|7583|7580.2|7586|7583.2|7586|7583.2|7583|7580.2|93
1625163870000|2021-07-01 18:24:30|7585.5|7582.7|7597.4|7594.6|7597.4|7594.6|7585.5|7582.7|319
1625163880000|2021-07-01 18:24:40|7596.9|7594.1|7594.5|7591.7|7598.4|7595.6|7591.4|7588.6|347
1625163890000|2021-07-01 18:24:50|7593.9|7591.1|7594.3|7591.5|7595.9|7593.1|7592.4|7589.6|152
1625163900000|2021-07-01 18:25:00|7594.4|7591.6|7587.9|7585.1|7594.9|7592.1|7587.9|7585.1|233
1625163910000|2021-07-01 18:25:10|7588.4|7585.6|7583.9|7581.1|7589.9|7587.1|7583|7580.2|199
1625163920000|2021-07-01 18:25:20|7584|7581.2|7587.4|7584.6|7587.9|7585.1|7581.4|7578.6|224
1625163930000|2021-07-01 18:25:30|7587.9|7585.1|7586.4|7583.6|7589.4|7586.6|7585.4|7582.6|175
1625163940000|2021-07-01 18:25:40|7585.9|7583.1|7587.9|7585.1|7593.4|7590.6|7585.9|7583.1|180
1625163950000|2021-07-01 18:25:50|7588.4|7585.6|7585.9|7583.1|7589.4|7586.6|7584|7581.2|119
1625163960000|2021-07-01 18:26:00|7586|7583.2|7586.4|7583.6|7586.4|7583.6|7581.4|7578.6|382
1625163970000|2021-07-01 18:26:10|7585.9|7583.1|7586.9|7584.1|7589.4|7586.6|7585|7582.2|239
1625163980000|2021-07-01 18:26:20|7586.5|7583.7|7583.5|7580.7|7587|7584.2|7580.6|7577.8|173
1625163990000|2021-07-01 18:26:30|7584.8|7582|7586.4|7583.6|7586.4|7583.6|7583.9|7581.1|173
1625164000000|2021-07-01 18:26:40|7586|7583.2|7583.9|7581.1|7586.9|7584.1|7583.9|7581.1|87
1625164010000|2021-07-01 18:26:50|7583|7580.2|7584.9|7582.1|7587.9|7585.1|7583|7580.2|189
1625164020000|2021-07-01 18:27:00|7585|7582.2|7582.4|7579.6|7585|7582.2|7579.5|7576.7|163
1625164030000|2021-07-01 18:27:10|7582|7579.2|7581|7578.2|7585.4|7582.6|7580.1|7577.3|255
1625164040000|2021-07-01 18:27:20|7580.5|7577.7|7580|7577.2|7583|7580.2|7579.5|7576.7|137
1625164050000|2021-07-01 18:27:30|7579.1|7576.3|7580.5|7577.7|7582|7579.2|7578.5|7575.7|144
1625164060000|2021-07-01 18:27:40|7581|7578.2|7588.5|7585.7|7591|7588.2|7580.5|7577.7|193
1625164070000|2021-07-01 18:27:50|7589|7586.2|7590.5|7587.7|7596.5|7593.7|7588|7585.2|263
1625164080000|2021-07-01 18:28:00|7590|7587.2|7585.6|7582.8|7591|7588.2|7584.6|7581.8|416
1625164090000|2021-07-01 18:28:10|7585.1|7582.3|7582.5|7579.7|7585.1|7582.3|7578.5|7575.7|450
1625164100000|2021-07-01 18:28:20|7582|7579.2|7581|7578.2|7582|7579.2|7577.6|7574.8|792
1625164110000|2021-07-01 18:28:30|7581.1|7578.3|7580.6|7577.8|7583.6|7580.8|7578.7|7575.9|376
1625164120000|2021-07-01 18:28:40|7579.6|7576.8|7574.6|7571.8|7579.6|7576.8|7573.6|7570.8|616
1625164130000|2021-07-01 18:28:50|7574.7|7571.9|7577.7|7574.9|7578.6|7575.8|7573.7|7570.9|585
1625164140000|2021-07-01 18:29:00|7577.6|7574.8|7573.6|7570.8|7577.6|7574.8|7573.6|7570.8|713
1625164150000|2021-07-01 18:29:10|7573.7|7570.9|7574.6|7571.8|7575.6|7572.8|7573.6|7570.8|752
1625164160000|2021-07-01 18:29:20|7575.6|7572.8|7576.2|7573.4|7576.6|7573.8|7574.6|7571.8|417
1625164170000|2021-07-01 18:29:30|7576.6|7573.8|7573.7|7570.9|7576.7|7573.9|7573.7|7570.9|430
1625164180000|2021-07-01 18:29:40|7571.8|7569|7572.7|7569.9|7572.7|7569.9|7571.2|7568.4|893
1625164190000|2021-07-01 18:29:50|7573.7|7570.9|7573.2|7570.4|7573.7|7570.9|7571.6|7568.8|680
1625164200000|2021-07-01 18:30:00|7572.7|7569.9|7566.7|7563.9|7573.7|7570.9|7565.2|7562.4|250
1625164210000|2021-07-01 18:30:10|7567.2|7564.4|7569.7|7566.9|7569.7|7566.9|7566.7|7563.9|185
1625164220000|2021-07-01 18:30:20|7570.7|7567.9|7574.6|7571.8|7574.6|7571.8|7570.7|7567.9|998
1625164230000|2021-07-01 18:30:30|7574.2|7571.4|7573.6|7570.8|7574.6|7571.8|7573.2|7570.4|35
1625164240000|2021-07-01 18:30:40|7573.2|7570.4|7571.6|7568.8|7573.6|7570.8|7571.6|7568.8|9
1625164250000|2021-07-01 18:30:50|7572.5|7569.7|7573.6|7570.8|7574.6|7571.8|7572.2|7569.4|69
1625164260000|2021-07-01 18:31:00|7573.2|7570.4|7575.6|7572.8|7577.6|7574.8|7573.2|7570.4|81
1625164270000|2021-07-01 18:31:10|7574.6|7571.8|7574.1|7571.3|7576.6|7573.8|7574.1|7571.3|119
1625164280000|2021-07-01 18:31:20|7574.6|7571.8|7573.6|7570.8|7574.6|7571.8|7573.1|7570.3|11
1625164290000|2021-07-01 18:31:30|7573.2|7570.4|7569.6|7566.8|7573.6|7570.8|7569.6|7566.3|248
1625164300000|2021-07-01 18:31:40|7569.2|7566.4|7566.7|7563.9|7569.2|7566.4|7566.6|7563.8|25
1625164310000|2021-07-01 18:31:50|7566.6|7563.8|7567.7|7564.9|7569.1|7566.3|7566.6|7563.8|136
1625164320000|2021-07-01 18:32:00|7567.6|7564.8|7567.6|7564.8|7568.6|7565.8|7567.6|7564.8|129
1625164330000|2021-07-01 18:32:10|7567.2|7564.4|7567.6|7564.8|7567.6|7564.8|7567.2|7564.4|10
1625164340000|2021-07-01 18:32:20|7568.1|7565.3|7567.1|7564.3|7568.1|7565.3|7566.6|7563.8|124
1625164350000|2021-07-01 18:32:30|7567.6|7564.8|7566.6|7563.8|7567.6|7564.8|7566.6|7563.8|21
1625164360000|2021-07-01 18:32:40|7567.6|7564.8|7569.1|7566.3|7570.1|7567.3|7567.6|7564.8|69
1625164370000|2021-07-01 18:32:50|7569.6|7566.8|7568.5|7565.7|7569.6|7566.8|7568.5|7565.7|20
1625164380000|2021-07-01 18:33:00|7568.6|7565.8|7570.7|7567.9|7571.1|7568.3|7568.1|7565.3|71
1625164390000|2021-07-01 18:33:10|7570.6|7567.8|7569.6|7566.8|7570.6|7567.8|7569.6|7566.8|58
1625164400000|2021-07-01 18:33:20|7570.1|7567.3|7571.1|7568.3|7571.6|7568.8|7569.6|7566.8|9
1625164410000|2021-07-01 18:33:30|7570.6|7567.8|7570.6|7567.8|7571.6|7568.8|7570.6|7567.8|55
1625164420000|2021-07-01 18:33:40|7569.6|7566.8|7570.1|7567.3|7570.1|7567.3|7569.6|7566.8|6
1625164430000|2021-07-01 18:33:50|7570.6|7567.8|7568.6|7565.8|7570.6|7567.8|7568.1|7565.3|13
1625164440000|2021-07-01 18:34:00|7567.7|7564.9|7568.6|7565.8|7568.6|7565.8|7567.7|7564.9|76
1625164450000|2021-07-01 18:34:10|7568.1|7565.3|7568.6|7565.8|7570.1|7567.3|7567.6|7564.8|13
1625164460000|2021-07-01 18:34:20|7567.6|7564.8|7566.1|7563.3|7567.6|7564.8|7566.1|7563.3|32
1625164470000|2021-07-01 18:34:30|7566.6|7563.8|7566.6|7563.8|7567.5|7564.7|7565.7|7562.9|83
1625164480000|2021-07-01 18:34:40|7566.1|7563.3|7561.1|7558.3|7566.6|7563.8|7560.6|7557.8|129
1625164490000|2021-07-01 18:34:50|7561.6|7558.8|7562.1|7559.3|7562.6|7559.8|7559.6|7556.8|192
1625164500000|2021-07-01 18:35:00|7561.7|7558.9|7561.6|7558.8|7562.6|7559.8|7559.6|7556.8|67
1625164510000|2021-07-01 18:35:10|7560.6|7557.8|7561.1|7558.3|7561.6|7558.8|7560.6|7557.8|22
1625164520000|2021-07-01 18:35:20|||||||||33
1625164530000|2021-07-01 18:35:30|7562.5|7559.7|7562.6|7559.8|7562.6|7559.8|7562.1|7559.3|29
1625164540000|2021-07-01 18:35:40|7560.6|7557.8|7560.6|7557.8|7562.6|7559.8|7560.6|7557.8|61
1625164550000|2021-07-01 18:35:50|7560.1|7557.3|7558.7|7555.9|7560.1|7557.3|7558.6|7555.8|162
1625164560000|2021-07-01 18:36:00|7558.2|7555.4|7559.6|7556.8|7559.6|7556.8|7558.2|7555.4|25
1625164570000|2021-07-01 18:36:10|7559.7|7556.9|7558.6|7555.8|7559.7|7556.9|7557.7|7554.9|8
1625164580000|2021-07-01 18:36:20|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7557.7|7554.9|26
1625164590000|2021-07-01 18:36:30|7557.8|7555|7557.1|7554.3|7557.8|7555|7556.7|7553.9|8
1625164600000|2021-07-01 18:36:40|7557.2|7554.4|7557.2|7554.4|7558.7|7555.9|7555.7|7552.9|220
1625164610000|2021-07-01 18:36:50|7557.1|7554.3|7555.7|7552.9|7557.7|7554.9|7555.7|7552.9|129
1625164620000|2021-07-01 18:37:00|7556.6|7553.8|7557.7|7554.9|7557.7|7554.9|7555.7|7552.9|44
1625164630000|2021-07-01 18:37:10|7558.1|7555.3|7558.1|7555.3|7558.1|7555.3|7558.1|7555.3|3
1625164640000|2021-07-01 18:37:20|7557.8|7555|7557.7|7554.9|7557.8|7555|7557.7|7554.9|52
1625164650000|2021-07-01 18:37:30|7556.8|7554|7557.7|7554.9|7557.7|7554.9|7556.7|7553.9|9
1625164660000|2021-07-01 18:37:40|7558.7|7555.9|7560.1|7557.3|7560.6|7557.8|7558.7|7555.9|120
1625164670000|2021-07-01 18:37:50|7560.7|7557.9|7560.1|7557.3|7561.1|7558.3|7559.7|7556.9|2
1625164680000|2021-07-01 18:38:00|7560.6|7557.8|7561.6|7558.8|7561.6|7558.8|7560.6|7557.8|14
1625164690000|2021-07-01 18:38:10|7561.7|7558.9|7562.6|7559.8|7562.6|7559.8|7561.7|7558.9|10
1625164700000|2021-07-01 18:38:20|7562.2|7559.4|7561.7|7558.9|7564.1|7561.3|7561.7|7558.9|18
1625164710000|2021-07-01 18:38:30|7562.1|7559.3|7562.7|7559.9|7562.7|7559.9|7561.7|7558.9|4
1625164720000|2021-07-01 18:38:40|7563.1|7560.3|7563.1|7560.3|7563.6|7560.8|7563.1|7560.3|11
1625164730000|2021-07-01 18:38:50|7563.6|7560.8|7563.1|7560.3|7563.6|7560.8|7563.1|7560.3|1
1625164740000|2021-07-01 18:39:00|7562.6|7559.8|7563.6|7560.8|7563.7|7560.9|7562.6|7559.8|37
1625164750000|2021-07-01 18:39:10|7562.6|7559.8|7561.1|7558.3|7562.6|7559.8|7560.7|7557.9|13
1625164760000|2021-07-01 18:39:20|7562|7559.2|7562.6|7559.8|7562.6|7559.8|7561.7|7558.9|8
1625164770000|2021-07-01 18:39:30|7563.6|7560.8|7564.6|7561.8|7564.6|7561.8|7563.6|7560.8|13
1625164780000|2021-07-01 18:39:40|7564.1|7561.3|7562.1|7559.3|7565.2|7561.8|7562.1|7559.3|68
1625164790000|2021-07-01 18:39:50|7561.7|7558.9|7561.1|7558.3|7561.7|7558.9|7561.1|7558.3|0
1625164800000|2021-07-01 18:40:00|7560.6|7557.8|7564.6|7561.8|7566.6|7563.8|7560.6|7557.8|61
1625164810000|2021-07-01 18:40:10|7564.1|7561.3|7565|7562.2|7565.1|7562.3|7564.1|7561.3|5
1625164820000|2021-07-01 18:40:20|7564.6|7561.8|7564.6|7561.8|7565|7562.2|7564.1|7561.3|1
1625164830000|2021-07-01 18:40:30|7565.5|7562.7|7569.5|7566.7|7570|7567.2|7565.5|7562.7|408
1625164840000|2021-07-01 18:40:40|7569|7566.2|7568.9|7566.1|7569|7566.2|7568.5|7565.7|11
1625164850000|2021-07-01 18:40:50|7569.4|7566.6|7569|7566.2|7569.5|7566.7|7569|7566.2|3
1625164860000|2021-07-01 18:41:00|7568.5|7565.7|7568.9|7566.1|7568.9|7566.1|7568|7565.2|60
1625164870000|2021-07-01 18:41:10|7568.5|7565.7|7567.9|7565.1|7568.5|7565.7|7567.9|7565.1|0
1625164880000|2021-07-01 18:41:20|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|1
1625164890000|2021-07-01 18:41:30|7567|7564.2|7567|7564.2|7567|7564.2|7567|7564.2|0
1625164900000|2021-07-01 18:41:40|7566.5|7563.7|7565.5|7562.7|7566.5|7563.7|7565.5|7562.7|7
1625164910000|2021-07-01 18:41:50|7565|7562.2|7566|7563.2|7566|7563.2|7565|7562.2|18
1625164920000|2021-07-01 18:42:00|7565.5|7562.7|7565|7562.2|7565.5|7562.7|7565|7562.2|8
1625164940000|2021-07-01 18:42:20|7565.5|7562.7|7565|7562.2|7566.5|7563.7|7565|7562.2|53
1625164950000|2021-07-01 18:42:30|7565.5|7562.7|7565.5|7562.7|7565.5|7562.7|7565|7562.2|0
1625164960000|2021-07-01 18:42:40|7565|7562.2|7564.5|7561.7|7565|7562.2|7564|7561.2|15
1625164970000|2021-07-01 18:42:50|7564|7561.2|7564|7561.2|7564.5|7561.7|7564|7561.2|10
1625164980000|2021-07-01 18:43:00|7563.5|7560.7|7564.4|7561.6|7564.4|7561.6|7563.5|7560.7|1
1625164990000|2021-07-01 18:43:10|7563.1|7560.3|7563.5|7560.7|7564|7561.2|7563.1|7560.3|11
1625165010000|2021-07-01 18:43:30|7563.9|7561.1|7563.5|7560.7|7563.9|7561.1|7563.5|7560.7|2
1625165020000|2021-07-01 18:43:40|7563.9|7561.1|7562.9|7560.1|7563.9|7561.1|7562.6|7559.8|11
1625165030000|2021-07-01 18:43:50|7563.5|7560.7|7564.9|7562.1|7565|7562.1|7563.5|7560.7|19
1625165040000|2021-07-01 18:44:00|7565|7562.2|7563|7560.2|7565|7562.2|7563|7560.2|7
1625165050000|2021-07-01 18:44:10|7564.4|7561.6|7564.5|7561.7|7564.5|7561.7|7564.4|7561.6|184
1625165060000|2021-07-01 18:44:20|7564.4|7561.6|7563.5|7560.7|7564.4|7561.6|7563.5|7560.7|5
1625165070000|2021-07-01 18:44:30|7562.5|7559.7|7563|7560.2|7563.5|7560.7|7562|7559.2|16
1625165080000|2021-07-01 18:44:40|7564.5|7561.7|7562.6|7559.8|7564.5|7561.7|7562.5|7559.7|140
1625165090000|2021-07-01 18:44:50|7562.1|7559.3|7562.1|7559.3|7562.5|7559.7|7560.6|7557.8|25
1625165100000|2021-07-01 18:45:00|7562.5|7559.7|7561.6|7558.8|7562.5|7559.7|7561.1|7558.3|7
1625165110000|2021-07-01 18:45:10|7562.1|7559.3|7561.6|7558.8|7562.1|7559.3|7561.6|7558.8|21
1625165120000|2021-07-01 18:45:20|7562.1|7559.3|7561.6|7558.8|7562.1|7559.3|7561.6|7558.8|31
1625165130000|2021-07-01 18:45:30|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|4
1625165140000|2021-07-01 18:45:40|7561.6|7558.8|7562.6|7559.8|7562.6|7559.8|7561.6|7558.8|8
1625165150000|2021-07-01 18:45:50|7562.1|7559.3|7562.1|7559.3|7562.1|7559.3|7562.1|7559.3|0
1625165160000|2021-07-01 18:46:00|7562.6|7559.8|7563|7560.2|7563.6|7560.8|7562.1|7559.3|6
1625165170000|2021-07-01 18:46:10|7563.5|7560.7|7563.6|7560.8|7563.6|7560.8|7563.1|7560.3|3
1625165180000|2021-07-01 18:46:20|7563.1|7560.3|7563.6|7560.8|7563.6|7560.8|7563.1|7560.3|0
1625165190000|2021-07-01 18:46:30|7563.1|7560.3|7563.1|7560.3|7563.6|7560.8|7563.1|7560.3|2
1625165200000|2021-07-01 18:46:40|7562.6|7559.8|7561.6|7558.8|7562.6|7559.8|7561.6|7558.8|2
1625165210000|2021-07-01 18:46:50|7562.1|7559.3|7562.1|7559.3|7562.6|7559.8|7562.1|7559.3|1
1625165220000|2021-07-01 18:47:00|7561.6|7558.8|7561.6|7558.8|7562.6|7559.8|7561.1|7558.3|1
1625165230000|2021-07-01 18:47:10|7561.1|7558.3|7563.1|7560.3|7563.1|7560.3|7560.6|7557.8|110
1625165240000|2021-07-01 18:47:20|7563|7560.2|7562.5|7559.7|7563|7560.2|7562.2|7558.2|52
1625165250000|2021-07-01 18:47:30|7562.6|7559.8|7560.6|7557.8|7562.6|7559.8|7560.6|7557.8|8
1625165260000|2021-07-01 18:47:40|7560.1|7557.3|7560.6|7557.8|7560.6|7557.8|7559.6|7556.8|12
1625165270000|2021-07-01 18:47:50|7560.1|7557.3|7557.6|7554.8|7560.1|7557.3|7557.6|7554.8|45
1625165280000|2021-07-01 18:48:00|7558|7555.2|7558.1|7555.3|7558.5|7555.7|7556.6|7553.8|11
1625165290000|2021-07-01 18:48:10|7557.6|7554.8|7557.1|7554.3|7557.6|7554.8|7556.6|7553.8|3
1625165300000|2021-07-01 18:48:20|7556.6|7553.8|7557|7554.2|7557.6|7554.8|7556.6|7553.8|13
1625165310000|2021-07-01 18:48:30|7557.1|7554.3|7557.1|7554.3|7557.6|7554.8|7556.6|7553.8|1
1625165320000|2021-07-01 18:48:40|7556.7|7553.9|7556.1|7553.3|7557|7554.2|7556.1|7553.3|1
1625165330000|2021-07-01 18:48:50|7556.6|7553.8|7557|7554.2|7557.1|7554.3|7556.6|7553.8|9
1625165340000|2021-07-01 18:49:00|7556.6|7553.8|7556.1|7553.3|7556.6|7553.8|7555.6|7552.8|2
1625165350000|2021-07-01 18:49:10|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|0
1625165360000|2021-07-01 18:49:20|7557.1|7554.3|7557.6|7554.8|7557.6|7554.8|7557.1|7554.3|7
1625165370000|2021-07-01 18:49:30|7557.1|7554.3|7557.6|7554.8|7557.6|7554.8|7557.1|7554.3|9
1625165380000|2021-07-01 18:49:40|7557|7554.2|7557|7554.2|7557.6|7554.8|7556.6|7553.8|26
1625165390000|2021-07-01 18:49:50|7557.1|7554.3|7557.1|7554.3|7557.6|7554.8|7557.1|7554.3|1
1625165400000|2021-07-01 18:50:00|7556.6|7553.8|7556.6|7553.8|7557|7554.2|7556.6|7553.8|2
1625165410000|2021-07-01 18:50:10|7556.2|7553.4|7556.6|7553.8|7556.6|7553.8|7556.1|7553.3|3
1625165430000|2021-07-01 18:50:30|||||||||6
1625165440000|2021-07-01 18:50:40|7556.2|7553.4|7556.1|7553.3|7556.2|7553.4|7555.6|7552.8|13
1625165450000|2021-07-01 18:50:50|7555.6|7552.8|7556.1|7553.3|7556.1|7553.3|7555.6|7552.8|7
1625165460000|2021-07-01 18:51:00|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|2
1625165470000|2021-07-01 18:51:10|7556|7553.2|7556.6|7553.8|7556.6|7553.8|7556|7553.2|7
1625165480000|2021-07-01 18:51:20|7556.1|7553.3|7556.6|7553.8|7556.6|7553.8|7555.6|7552.8|6
1625165490000|2021-07-01 18:51:30|7557|7554.2|7556.6|7553.8|7557.6|7554.8|7556.6|7553.8|10
1625165500000|2021-07-01 18:51:40|7555.7|7552.9|7556.6|7553.8|7556.6|7553.8|7555.7|7552.9|5
1625165510000|2021-07-01 18:51:50|7556.1|7553.3|7556|7553.2|7556.6|7553.8|7555.6|7552.8|7
1625165520000|2021-07-01 18:52:00|7556.1|7553.3|7556.6|7553.8|7556.6|7553.8|7556.1|7553.3|2
1625165530000|2021-07-01 18:52:10|7556.1|7553.3|7555.6|7552.8|7556.1|7553.3|7555.6|7552.8|2
1625165540000|2021-07-01 18:52:20|7556.1|7553.3|7556.1|7553.3|7556.6|7553.8|7556.1|7553.3|3
1625165550000|2021-07-01 18:52:30|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|7556.1|7553.3|0
1625165560000|2021-07-01 18:52:40|7555.6|7552.8|7556.6|7553.8|7556.6|7553.8|7555.6|7552.8|3
1625165570000|2021-07-01 18:52:50|7556.1|7553.3|7557.6|7554.8|7557.6|7554.8|7555.5|7552.7|38
1625165580000|2021-07-01 18:53:00|7557.1|7554.3|7557.1|7554.3|7557.1|7554.3|7557.1|7554.3|0
1625165590000|2021-07-01 18:53:10|7556.6|7553.8|7556.1|7553.3|7556.6|7553.8|7556.1|7553.3|1
1625165600000|2021-07-01 18:53:20|7555.6|7552.8|7555.6|7552.8|7556.1|7553.3|7555.6|7552.8|3
1625165610000|2021-07-01 18:53:30|7556.1|7553.3|7556.1|7553.3|7556.1|7553.3|7556.1|7553.3|1
1625165620000|2021-07-01 18:53:40|7555.6|7552.8|7556.6|7553.8|7556.6|7553.8|7555.6|7552.8|3
1625165630000|2021-07-01 18:53:50|7557.5|7554.7|7557.6|7554.8|7557.6|7554.8|7557.5|7554.7|3
1625165640000|2021-07-01 18:54:00|||||||||1
1625165650000|2021-07-01 18:54:10|7557.7|7554.9|7559.6|7556.8|7559.6|7556.8|7557.7|7554.9|14
1625165660000|2021-07-01 18:54:20|7559.5|7556.7|7558.6|7555.8|7559.5|7556.7|7558.6|7555.8|15
1625165670000|2021-07-01 18:54:30|7559|7556.2|7558.6|7555.8|7559|7556.2|7557.6|7554.8|2
1625165680000|2021-07-01 18:54:40|7558.1|7555.3|7558.6|7555.8|7558.6|7555.8|7558.1|7555.3|24
1625165700000|2021-07-01 18:55:00|7559|7556.2|7558.6|7555.8|7559|7556.2|7558.6|7555.8|0
1625165710000|2021-07-01 18:55:10|||||||||5
1625165730000|2021-07-01 18:55:30|7559|7556.2|7559.1|7556.3|7559.1|7556.3|7558.6|7555.8|2
1625165740000|2021-07-01 18:55:40|7558.6|7555.8|7559.1|7556.3|7559.1|7556.3|7558.6|7555.8|1
1625165750000|2021-07-01 18:55:50|7558.6|7555.8|7559|7556.2|7559|7556.2|7558.6|7555.8|0
1625165760000|2021-07-01 18:56:00|7559.1|7556.3|7559.1|7556.3|7559.1|7556.3|7559.1|7556.3|7
1625165770000|2021-07-01 18:56:10|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|0
1625165780000|2021-07-01 18:56:20|7559.1|7556.3|7557.6|7554.8|7559.1|7556.3|7557.6|7554.8|8
1625165790000|2021-07-01 18:56:30|7558.1|7555.3|7558.6|7555.8|7558.6|7555.8|7558.1|7555.3|2
1625165800000|2021-07-01 18:56:40|7559|7556.2|7559.5|7556.7|7559.5|7556.7|7558.6|7555.8|6
1625165810000|2021-07-01 18:56:50|||||||||19
1625165820000|2021-07-01 18:57:00|||||||||1
1625165830000|2021-07-01 18:57:10|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|2
1625165840000|2021-07-01 18:57:20|7558.1|7555.3|7558.1|7555.3|7558.6|7555.8|7557.6|7554.8|5
1625165850000|2021-07-01 18:57:30|7557.6|7554.8|7556.1|7553.3|7557.6|7554.8|7555.6|7552.8|1
1625165860000|2021-07-01 18:57:40|7555.6|7552.8|7556.6|7553.8|7557|7554.2|7555.6|7552.8|9
1625165870000|2021-07-01 18:57:50|7557|7554.2|7556.6|7553.8|7557|7554.2|7556.6|7553.8|20
1625165880000|2021-07-01 18:58:00|7556.1|7553.3|7556.6|7553.8|7556.6|7553.8|7556.1|7553.3|5
1625165910000|2021-07-01 18:58:30|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|1
1625165920000|2021-07-01 18:58:40|||||||||5
1625165930000|2021-07-01 18:58:50|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|2
1625165940000|2021-07-01 18:59:00|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|20
1625165950000|2021-07-01 18:59:10|7558.1|7555.3|7557.5|7554.7|7558.1|7555.3|7557.5|7554.7|2
1625165970000|2021-07-01 18:59:30|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7558.1|7555.3|1
1625165990000|2021-07-01 18:59:50|7558.1|7555.3|7558.5|7555.7|7558.5|7555.7|7558|7555.2|8
1625166000000|2021-07-01 19:00:00|7559|7556.2|7558.5|7555.7|7559|7556.2|7558.5|7555.7|7
1625166010000|2021-07-01 19:00:10|7559|7556.2|7559|7556.2|7559.5|7556.7|7558.5|7555.7|28
1625166020000|2021-07-01 19:00:20|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|0
1625166040000|2021-07-01 19:00:40|7559|7556.2|7558.5|7555.7|7559|7556.2|7558.5|7555.7|1
1625166050000|2021-07-01 19:00:50|7557.6|7554.8|7556.1|7553.3|7557.6|7554.8|7556.1|7553.3|17
1625166060000|2021-07-01 19:01:00|7556|7553.2|7556.5|7553.7|7558.5|7555.7|7556|7553.2|30
1625166070000|2021-07-01 19:01:10|7557|7554.2|7557.5|7554.7|7557.5|7554.7|7557|7554.2|52
1625166080000|2021-07-01 19:01:20|7557|7554.2|7555.5|7552.7|7557.4|7554.6|7555.5|7552.7|3
1625166090000|2021-07-01 19:01:30|7556|7553.2|7555.5|7552.7|7556|7553.2|7555.5|7552.7|0
1625166120000|2021-07-01 19:02:00|7554.5|7551.7|7554.4|7551.6|7554.5|7551.7|7554|7551.2|2
1625166130000|2021-07-01 19:02:10|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|10
1625166140000|2021-07-01 19:02:20|||||||||4
1625166160000|2021-07-01 19:02:40|7554.4|7551.6|7552.5|7549.7|7554.4|7551.6|7552.5|7549.7|13
1625166180000|2021-07-01 19:03:00|7552.1|7549.3|7554.5|7551.7|7555|7552.2|7550.5|7547.7|81
1625166190000|2021-07-01 19:03:10|7555|7552.2|7555|7552.2|7555|7552.2|7554.5|7551.7|14
1625166200000|2021-07-01 19:03:20|||||||||15
1625166210000|2021-07-01 19:03:30|7554.5|7551.7|7555|7552.2|7555|7552.2|7554.5|7551.7|1
1625166220000|2021-07-01 19:03:40|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|0
1625166230000|2021-07-01 19:03:50|7553.6|7550.8|7553|7550.2|7553.6|7550.8|7553|7550.2|6
1625166240000|2021-07-01 19:04:00|7552.5|7549.7|7553|7550.2|7553|7550.2|7552.1|7549.3|26
1625166250000|2021-07-01 19:04:10|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|0
1625166260000|2021-07-01 19:04:20|7553|7550.2|7553.5|7550.7|7553.5|7550.7|7553|7550.2|1
1625166270000|2021-07-01 19:04:30|||||||||100
1625166280000|2021-07-01 19:04:40|7553.1|7550.3|7552.5|7549.7|7553.1|7550.3|7552.5|7549.7|2
1625166290000|2021-07-01 19:04:50|7552.1|7549.3|7552.1|7549.3|7552.1|7549.3|7552.1|7549.3|3
1625166300000|2021-07-01 19:05:00|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|7552.1|7549.3|4
1625166310000|2021-07-01 19:05:10|7553.5|7550.7|7552.5|7549.7|7553.5|7550.7|7552.5|7549.7|43
1625166320000|2021-07-01 19:05:20|7553|7550.2|7553|7550.2|7553|7550.2|7553|7550.2|103
1625166340000|2021-07-01 19:05:40|7553.1|7550.3|7553.1|7550.3|7553.1|7550.3|7553.1|7550.3|1
1625166350000|2021-07-01 19:05:50|7553.5|7550.7|7553|7550.2|7553.5|7550.7|7552.5|7549.7|2
1625166370000|2021-07-01 19:06:10|7552.6|7549.8|7552|7549.2|7552.6|7549.8|7551.5|7548.7|21
1625166380000|2021-07-01 19:06:20|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|7552|7549.2|3
1625166390000|2021-07-01 19:06:30|7552.1|7549.3|7552|7549.2|7552.1|7549.3|7551.5|7548.7|0
1625166400000|2021-07-01 19:06:40|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|7551.1|7548.3|1
1625166410000|2021-07-01 19:06:50|7551.1|7548.3|7551.1|7548.3|7551.5|7548.7|7551.1|7548.3|3
1625166420000|2021-07-01 19:07:00|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|7551.1|7548.3|6
1625166430000|2021-07-01 19:07:10|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|6
1625166450000|2021-07-01 19:07:30|7552.1|7549.3|7552.5|7549.7|7552.5|7549.7|7552.1|7549.3|2
1625166480000|2021-07-01 19:08:00|7552.4|7549.6|7550.5|7547.7|7552.4|7549.6|7550.5|7547.7|13
1625166490000|2021-07-01 19:08:10|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|3
1625166500000|2021-07-01 19:08:20|7550.5|7547.7|7549.5|7546.7|7550.5|7547.7|7549.5|7546.7|9
1625166510000|2021-07-01 19:08:30|7550.5|7547.7|7550.5|7547.7|7550.5|7547.7|7550.5|7547.7|4
1625166520000|2021-07-01 19:08:40|7549.5|7546.7|7548.6|7545.8|7549.5|7546.7|7548.6|7545.8|82
1625166530000|2021-07-01 19:08:50|7548.5|7545.7|7546.5|7543.7|7548.5|7545.7|7546.5|7543.7|73
1625166540000|2021-07-01 19:09:00|7545.6|7542.8|7546.6|7543.8|7546.6|7543.8|7545.5|7542.7|177
1625166550000|2021-07-01 19:09:10|7545.6|7542.8|7546.1|7543.3|7546.6|7543.8|7545.6|7542.8|54
1625166560000|2021-07-01 19:09:20|7546|7543.2|7545.6|7542.8|7546|7543.2|7545.6|7542.8|7
1625166570000|2021-07-01 19:09:30|7544.7|7541.9|7544.6|7541.8|7544.7|7541.9|7544.6|7541.8|12
1625166580000|2021-07-01 19:09:40|7544.5|7541.7|7542.5|7539.7|7544.5|7541.7|7542.5|7539.7|118
1625166590000|2021-07-01 19:09:50|7542.6|7539.8|7545.6|7542.8|7545.6|7542.8|7542.6|7539.8|26
1625166600000|2021-07-01 19:10:00|7546|7543.2|7546|7543.2|7546|7543.2|7545.6|7542.8|1
1625166610000|2021-07-01 19:10:10|7545.6|7542.8|7545.6|7542.8|7546|7543.2|7545.6|7542.8|0
1625166620000|2021-07-01 19:10:20|7545.5|7542.7|7545.1|7542.3|7545.5|7542.7|7544.6|7541.8|7
1625166630000|2021-07-01 19:10:30|7545.5|7542.7|7544.1|7541.3|7545.5|7542.7|7544.1|7541.3|22
1625166640000|2021-07-01 19:10:40|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.1|7538.3|252
1625166650000|2021-07-01 19:10:50|7541.2|7538.4|7541.6|7538.8|7541.6|7538.8|7541.2|7538.4|103
1625166660000|2021-07-01 19:11:00|7541.2|7538.4|7540.7|7537.9|7541.6|7538.8|7540.7|7537.9|9
1625166670000|2021-07-01 19:11:10|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|1
1625166680000|2021-07-01 19:11:20|7539.7|7536.9|7537.6|7534.8|7539.7|7536.9|7535.9|7533.1|179
1625166690000|2021-07-01 19:11:30|7538.1|7535.3|7539.6|7536.8|7539.6|7536.8|7538.1|7535.3|42
1625166700000|2021-07-01 19:11:40|||||||||21
1625166710000|2021-07-01 19:11:50|7538.6|7535.8|7537.6|7534.8|7539.1|7536.3|7537.6|7534.8|22
1625166720000|2021-07-01 19:12:00|7538.1|7535.3|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|93
1625166730000|2021-07-01 19:12:10|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7537.6|7534.8|5
1625166740000|2021-07-01 19:12:20|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|5
1625166750000|2021-07-01 19:12:30|||||||||27
1625166760000|2021-07-01 19:12:40|||||||||4
1625166770000|2021-07-01 19:12:50|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7536.7|7533.9|78
1625166780000|2021-07-01 19:13:00|||||||||3
1625166790000|2021-07-01 19:13:10|7536.7|7533.9|7536.6|7533.8|7536.7|7533.9|7535.7|7532.9|60
1625166800000|2021-07-01 19:13:20|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|27
1625166810000|2021-07-01 19:13:30|7536.6|7533.8|7537.1|7534.3|7537.6|7534.8|7536.6|7533.8|4
1625166820000|2021-07-01 19:13:40|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|0
1625166830000|2021-07-01 19:13:50|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7537.6|7534.8|4
1625166840000|2021-07-01 19:14:00|7538.1|7535.3|7538.1|7535.3|7538.6|7535.8|7538.1|7535.3|4
1625166850000|2021-07-01 19:14:10|7538.6|7535.8|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|1
1625166860000|2021-07-01 19:14:20|||||||||12
1625166880000|2021-07-01 19:14:40|||||||||8
1625166890000|2021-07-01 19:14:50|7536.7|7533.9|7534.7|7531.9|7536.7|7533.9|7534.7|7531.9|35
1625166900000|2021-07-01 19:15:00|7535.1|7532.3|7534.7|7531.9|7536.6|7533.8|7534.7|7531.9|54
1625166910000|2021-07-01 19:15:10|7534.6|7531.8|7533.1|7530.3|7534.6|7531.8|7532.6|7529.8|5
1625166920000|2021-07-01 19:15:20|7532.6|7529.8|7532.6|7529.8|7533.6|7530.8|7532.6|7529.8|1
1625166930000|2021-07-01 19:15:30|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7530.6|7527.8|78
1625166940000|2021-07-01 19:15:40|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|67
1625166950000|2021-07-01 19:15:50|||||||||7
1625166960000|2021-07-01 19:16:00|7529.6|7526.8|7529.7|7526.9|7530.1|7527.3|7529.6|7526.8|14
1625166970000|2021-07-01 19:16:10|7529.6|7526.8|7530.6|7527.8|7530.6|7527.8|7529.6|7526.8|13
1625166980000|2021-07-01 19:16:20|7530.1|7527.3|7529.7|7526.9|7530.6|7527.8|7529.7|7526.9|20
1625166990000|2021-07-01 19:16:30|7529.6|7526.8|7528.7|7525.9|7529.6|7526.8|7528.7|7525.9|50
1625167000000|2021-07-01 19:16:40|7530.6|7527.8|7530.6|7527.8|7530.7|7527.9|7530.2|7527.4|46
1625167010000|2021-07-01 19:16:50|7531.1|7528.3|7530.6|7527.8|7531.6|7528.8|7530.6|7527.8|1
1625167020000|2021-07-01 19:17:00|7531.1|7528.3|7532.2|7529.4|7533.6|7530.8|7531.1|7528.3|140
1625167030000|2021-07-01 19:17:10|7532.6|7529.8|7532.2|7529.4|7532.6|7529.8|7532.1|7529.3|21
1625167040000|2021-07-01 19:17:20|7532.6|7529.8|7531.6|7528.8|7532.6|7529.8|7531.6|7528.8|2
1625167050000|2021-07-01 19:17:30|7532.1|7529.3|7532.6|7529.8|7532.6|7529.8|7532.1|7529.3|13
1625167060000|2021-07-01 19:17:40|7530.6|7527.8|7531.6|7528.8|7531.6|7528.8|7530.2|7527.4|40
1625167070000|2021-07-01 19:17:50|||||||||13
1625167080000|2021-07-01 19:18:00|7532.6|7529.8|7532.1|7529.3|7532.6|7529.8|7531.6|7528.8|13
1625167090000|2021-07-01 19:18:10|||||||||1
1625167100000|2021-07-01 19:18:20|7532.6|7529.8|7532.1|7529.3|7532.6|7529.8|7531.2|7528.4|9
1625167110000|2021-07-01 19:18:30|7531.6|7528.8|7533.1|7530.3|7533.6|7530.8|7531.6|7528.8|7
1625167130000|2021-07-01 19:18:50|7533.6|7530.8|7534.6|7531.8|7534.6|7531.8|7533.1|7530.3|14
1625167140000|2021-07-01 19:19:00|7534.7|7531.9|7534.2|7531.4|7535.6|7532.8|7534.2|7531.4|19
1625167150000|2021-07-01 19:19:10|7533.7|7530.9|7534.6|7531.8|7534.6|7531.8|7533.6|7530.8|3
1625167160000|2021-07-01 19:19:20|7535.1|7532.3|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|13
1625167170000|2021-07-01 19:19:30|||||||||1
1625167180000|2021-07-01 19:19:40|7536.6|7533.8|7538.1|7535.3|7538.1|7535.3|7536.6|7533.8|29
1625167190000|2021-07-01 19:19:50|7538.6|7535.8|7538.1|7535.3|7538.6|7535.8|7537.6|7534.8|16
1625167200000|2021-07-01 19:20:00|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.1|7535.3|19
1625167210000|2021-07-01 19:20:10|7538.1|7535.3|7536.6|7533.8|7538.1|7535.3|7536.6|7533.8|8
1625167220000|2021-07-01 19:20:20|7535.6|7532.8|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|3
1625167230000|2021-07-01 19:20:30|7537.6|7534.8|7539.1|7536.3|7539.1|7536.3|7537.6|7534.8|60
1625167240000|2021-07-01 19:20:40|7539.5|7536.7|7539.1|7536.3|7539.6|7536.8|7539.1|7536.3|0
1625167260000|2021-07-01 19:21:00|7538.6|7535.8|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|2
1625167270000|2021-07-01 19:21:10|7536.6|7533.8|7537.6|7534.8|7537.6|7534.8|7536.6|7533.8|41
1625167280000|2021-07-01 19:21:20|7537.5|7534.7|7537.1|7534.3|7537.5|7534.7|7537.1|7534.3|7
1625167290000|2021-07-01 19:21:30|7537.5|7534.7|7536.6|7533.8|7538.5|7535.7|7536.6|7533.8|43
1625167300000|2021-07-01 19:21:40|7537|7534.2|7536|7533.2|7537|7534.2|7536|7533.2|13
1625167310000|2021-07-01 19:21:50|7535.5|7532.7|7535|7532.2|7536|7533.2|7535|7532.2|10
1625167320000|2021-07-01 19:22:00|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534|7531.2|16
1625167330000|2021-07-01 19:22:10|7534.5|7531.7|7534.5|7531.7|7535|7532.2|7534.5|7531.7|4
1625167340000|2021-07-01 19:22:20|7534|7531.2|7534|7531.2|7534|7531.2|7533.6|7530.8|3
1625167350000|2021-07-01 19:22:30|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|0
1625167360000|2021-07-01 19:22:40|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7
1625167370000|2021-07-01 19:22:50|||||||||2
1625167380000|2021-07-01 19:23:00|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|0
1625167400000|2021-07-01 19:23:20|7534|7531.2|7533.6|7530.8|7534|7531.2|7533.6|7530.8|2
1625167410000|2021-07-01 19:23:30|7533.5|7530.7|7534|7531.2|7534|7531.2|7533.5|7530.7|2
1625167420000|2021-07-01 19:23:40|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|1
1625167430000|2021-07-01 19:23:50|7533.1|7530.3|7533|7530.2|7533.1|7530.3|7533|7530.2|1
1625167440000|2021-07-01 19:24:00|7533.5|7530.7|7532.5|7529.7|7533.5|7530.7|7532.5|7529.7|2
1625167460000|2021-07-01 19:24:20|7531.6|7528.8|7530.6|7527.8|7531.6|7528.8|7530.6|7527.8|30
1625167470000|2021-07-01 19:24:30|7530|7527.2|7530.6|7527.8|7530.6|7527.8|7529.6|7526.8|15
1625167480000|2021-07-01 19:24:40|7530.1|7527.3|7531.5|7528.7|7531.5|7528.7|7530|7527.2|27
1625167490000|2021-07-01 19:24:50|7532|7529.2|7532|7529.2|7532|7529.2|7531.6|7528.8|0
1625167500000|2021-07-01 19:25:00|7532.1|7529.3|7532.6|7529.8|7533|7530.2|7531.6|7528.8|21
1625167510000|2021-07-01 19:25:10|7533.1|7530.3|7532.6|7529.8|7533.1|7530.3|7532.6|7529.8|1
1625167520000|2021-07-01 19:25:20|7532.7|7529.9|7533|7530.2|7533.6|7530.8|7532.6|7529.8|7
1625167530000|2021-07-01 19:25:30|7533.5|7530.7|7533|7530.2|7533.6|7530.8|7533|7530.2|1
1625167540000|2021-07-01 19:25:40|7532.6|7529.8|7533|7530.2|7533|7530.2|7532.6|7529.8|7
1625167550000|2021-07-01 19:25:50|7532.6|7529.8|7531.1|7528.3|7532.6|7529.8|7530.6|7527.8|15
1625167560000|2021-07-01 19:26:00|7530.6|7527.8|7530.6|7527.8|7531.5|7528.7|7530.6|7527.8|5
1625167570000|2021-07-01 19:26:10|7531|7528.2|7530.6|7527.8|7531.1|7528.3|7530.6|7527.8|2
1625167580000|2021-07-01 19:26:20|||||||||3
1625167590000|2021-07-01 19:26:30|||||||||2
1625167600000|2021-07-01 19:26:40|7530.5|7527.7|7530.1|7527.3|7530.6|7527.8|7530.1|7527.3|7
1625167610000|2021-07-01 19:26:50|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|0
1625167620000|2021-07-01 19:27:00|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|0
1625167640000|2021-07-01 19:27:20|7529.6|7526.8|7530.1|7527.3|7530.6|7527.8|7529.6|7526.8|4
1625167650000|2021-07-01 19:27:30|7530|7527.2|7528.6|7525.8|7530|7527.2|7528.6|7525.8|10
1625167660000|2021-07-01 19:27:40|7527.6|7524.8|7526.6|7523.8|7527.6|7524.8|7526.6|7523.8|81
1625167670000|2021-07-01 19:27:50|7527.9|7517.9|7525.6|7522.8|7527.9|7522.8|7523.7|7517.9|258
1625167680000|2021-07-01 19:28:00|7525.1|7522.3|7525.6|7522.8|7526.1|7523.3|7525.1|7522.3|11
1625167700000|2021-07-01 19:28:20|7526|7523.2|7526|7523.2|7526.1|7523.3|7525.6|7522.8|10
1625167710000|2021-07-01 19:28:30|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|1
1625167720000|2021-07-01 19:28:40|7526.5|7523.7|7527.6|7524.8|7527.6|7524.8|7526.5|7523.7|2
1625167730000|2021-07-01 19:28:50|7528|7525.2|7528.1|7525.3|7528.1|7525.3|7527.6|7524.8|5
1625167740000|2021-07-01 19:29:00|7528.5|7525.7|7529.1|7526.3|7529.1|7526.3|7528.1|7525.3|4
1625167750000|2021-07-01 19:29:10|7528.6|7525.8|7529|7526.2|7529|7526.2|7528.6|7525.8|1
1625167760000|2021-07-01 19:29:20|7528.6|7525.8|7528|7525.2|7528.6|7525.8|7527.6|7524.8|10
1625167770000|2021-07-01 19:29:30|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7527.6|7524.8|4
1625167790000|2021-07-01 19:29:50|||||||||20
1625167800000|2021-07-01 19:30:00|7528.1|7525.3|7526.6|7523.8|7528.5|7525.7|7526.6|7523.8|12
1625167810000|2021-07-01 19:30:10|||||||||1
1625167820000|2021-07-01 19:30:20|7527|7524.2|7528|7525.2|7528|7525.2|7527|7524.2|5
1625167830000|2021-07-01 19:30:30|7528.1|7525.3|7528.6|7525.8|7529.5|7526.7|7528.1|7525.3|14
1625167840000|2021-07-01 19:30:40|7528.5|7525.7|7528.6|7525.8|7528.6|7525.8|7528.5|7525.7|3
1625167850000|2021-07-01 19:30:50|7528.1|7525.3|7527.6|7524.8|7528.5|7525.7|7527.6|7524.8|5
1625167860000|2021-07-01 19:31:00|7527.5|7524.7|7527.1|7524.3|7527.5|7524.7|7527.1|7524.3|3
1625167870000|2021-07-01 19:31:10|7527|7524.2|7527.5|7524.7|7527.5|7524.7|7527|7524.2|2
1625167880000|2021-07-01 19:31:20|||||||||18
1625167890000|2021-07-01 19:31:30|7528.6|7525.8|7529|7526.2|7529|7526.2|7528.1|7525.3|30
1625167900000|2021-07-01 19:31:40|7528.6|7525.8|7528.5|7525.7|7528.6|7525.8|7528.5|7525.7|0
1625167910000|2021-07-01 19:31:50|7528.1|7525.3|7529.6|7526.8|7529.6|7526.8|7528.1|7525.3|7
1625167920000|2021-07-01 19:32:00|7530|7527.2|7529.6|7526.8|7530.1|7527.3|7529.1|7526.3|10
1625167930000|2021-07-01 19:32:10|7527.7|7524.9|7528.6|7525.8|7529.1|7526.3|7527.6|7524.8|18
1625167940000|2021-07-01 19:32:20|||||||||1
1625167950000|2021-07-01 19:32:30|7529|7526.2|7528.1|7525.3|7529|7526.2|7528.1|7525.3|7
1625167980000|2021-07-01 19:33:00|7527.6|7524.8|7528.5|7525.7|7528.5|7525.7|7527.6|7524.8|6
1625167990000|2021-07-01 19:33:10|7528|7525.2|7528.6|7525.8|7528.6|7525.8|7528|7525.2|15
1625168000000|2021-07-01 19:33:20|7528.1|7525.3|7527.6|7524.8|7528.1|7525.3|7527.6|7524.8|2
1625168010000|2021-07-01 19:33:30|7527.5|7524.7|7527.1|7524.3|7527.6|7524.8|7527.1|7524.3|5
1625168020000|2021-07-01 19:33:40|7527.6|7524.8|7527.1|7524.3|7527.6|7524.8|7527.1|7524.3|1
1625168030000|2021-07-01 19:33:50|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|0
1625168040000|2021-07-01 19:34:00|7528.1|7525.3|7528.6|7525.8|7529|7526.2|7528.1|7525.3|1
1625168060000|2021-07-01 19:34:20|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|16
1625168070000|2021-07-01 19:34:30|7528.1|7525.3|7528.1|7525.3|7528.5|7525.7|7528.1|7525.3|1
1625168080000|2021-07-01 19:34:40|7529.6|7526.8|7528.6|7525.8|7529.6|7526.8|7528.6|7525.8|50
1625168090000|2021-07-01 19:34:50|||||||||1
1625168100000|2021-07-01 19:35:00|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7528.1|7525.3|0
1625168110000|2021-07-01 19:35:10|||||||||3
1625168120000|2021-07-01 19:35:20|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|0
1625168130000|2021-07-01 19:35:30|7528|7525.2|7528|7525.2|7528|7525.2|7527.1|7524.3|11
1625168140000|2021-07-01 19:35:40|7527.6|7524.8|7528.6|7525.8|7529|7526.2|7527.6|7524.8|1
1625168150000|2021-07-01 19:35:50|7529|7526.2|7530.6|7527.8|7531.5|7528.7|7528.6|7525.8|48
1625168160000|2021-07-01 19:36:00|7531|7528.2|7531|7528.2|7531|7528.2|7531|7528.2|0
1625168170000|2021-07-01 19:36:10|7531.5|7528.7|7532|7529.2|7532|7529.2|7531.5|7528.7|6
1625168180000|2021-07-01 19:36:20|7532.5|7529.7|7532.5|7529.7|7532.5|7529.7|7532.1|7529.3|0
1625168200000|2021-07-01 19:36:40|7532|7529.2|7531.5|7528.7|7532.5|7529.7|7531.5|7528.7|1
1625168210000|2021-07-01 19:36:50|||||||||1
1625168220000|2021-07-01 19:37:00|7531.6|7528.8|7531.6|7528.8|7532|7529.2|7531.6|7528.8|3
1625168230000|2021-07-01 19:37:10|7532|7529.2|7531.6|7528.8|7532|7529.2|7531.6|7528.8|0
1625168240000|2021-07-01 19:37:20|7531|7528.2|7530.6|7527.8|7531|7528.2|7530.6|7527.8|6
1625168250000|2021-07-01 19:37:30|7529.5|7526.7|7531.6|7528.8|7531.6|7528.8|7529.5|7526.7|32
1625168260000|2021-07-01 19:37:40|7532|7529.2|7531.6|7528.8|7532|7529.2|7531.1|7528.3|12
1625168270000|2021-07-01 19:37:50|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|1
1625168280000|2021-07-01 19:38:00|7531.6|7528.8|7532.5|7529.7|7532.5|7529.7|7531.6|7528.8|1
1625168290000|2021-07-01 19:38:10|7532|7529.2|7532|7529.2|7532|7529.2|7532|7529.2|4
1625168300000|2021-07-01 19:38:20|7531.6|7528.8|7531.5|7528.7|7531.6|7528.8|7531.5|7528.7|1
1625168310000|2021-07-01 19:38:30|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|1
1625168320000|2021-07-01 19:38:40|7531.5|7528.7|7531|7528.2|7531.5|7528.7|7531|7528.2|7
1625168340000|2021-07-01 19:39:00|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|0
1625168350000|2021-07-01 19:39:10|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|0
1625168360000|2021-07-01 19:39:20|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|2
1625168370000|2021-07-01 19:39:30|7532|7529.2|7531.6|7528.8|7532.6|7529.8|7531.6|7528.8|4
1625168380000|2021-07-01 19:39:40|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531|7528.2|1
1625168390000|2021-07-01 19:39:50|7532|7529.2|7532.5|7529.7|7532.5|7529.7|7532|7529.2|11
1625168400000|2021-07-01 19:40:00|7532.1|7529.3|7532.5|7529.7|7532.5|7529.7|7532.1|7529.3|46
1625168410000|2021-07-01 19:40:10|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|4
1625168420000|2021-07-01 19:40:20|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|3
1625168430000|2021-07-01 19:40:30|7532.6|7529.8|7533|7530.2|7533|7530.2|7532.6|7529.8|3
1625168440000|2021-07-01 19:40:40|7532.6|7529.8|7531.1|7528.3|7533.5|7530.7|7531.1|7528.3|26
1625168450000|2021-07-01 19:40:50|7530.6|7527.8|7529.6|7526.8|7530.6|7527.8|7529.6|7526.8|5
1625168460000|2021-07-01 19:41:00|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|5
1625168470000|2021-07-01 19:41:10|7530|7527.2|7530.6|7527.8|7530.6|7527.8|7529.6|7526.8|18
1625168480000|2021-07-01 19:41:20|7531|7528.2|7531.5|7528.7|7531.5|7528.7|7530.6|7527.8|0
1625168490000|2021-07-01 19:41:30|7531.1|7528.3|7531.6|7528.8|7531.6|7528.8|7531.1|7528.3|0
1625168500000|2021-07-01 19:41:40|||||||||1
1625168510000|2021-07-01 19:41:50|||||||||1
1625168520000|2021-07-01 19:42:00|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532|7529.2|5
1625168530000|2021-07-01 19:42:10|7532.5|7529.7|7532.6|7529.8|7532.6|7529.8|7532|7529.2|3
1625168540000|2021-07-01 19:42:20|7532.1|7529.3|7532.6|7529.8|7532.6|7529.8|7532.1|7529.3|0
1625168550000|2021-07-01 19:42:30|7532.7|7529.9|7533.6|7530.8|7533.6|7530.8|7532.7|7529.9|3
1625168560000|2021-07-01 19:42:40|7533.5|7530.7|7533.6|7530.8|7533.6|7530.8|7533.5|7530.7|2
1625168570000|2021-07-01 19:42:50|7534.5|7531.7|7535.5|7532.7|7535.5|7532.7|7534.5|7531.7|166
1625168580000|2021-07-01 19:43:00|7534.6|7531.8|7535|7532.2|7535.5|7532.7|7534.6|7531.8|108
1625168590000|2021-07-01 19:43:10|7535.5|7532.7|7534.6|7531.8|7535.5|7532.7|7533.6|7530.8|5
1625168600000|2021-07-01 19:43:20|7535|7532.2|7535|7532.2|7535.5|7532.7|7535|7532.2|10
1625168610000|2021-07-01 19:43:30|7535.5|7532.7|7535|7532.2|7535.5|7532.7|7535|7532.2|0
1625168620000|2021-07-01 19:43:40|7534.6|7531.8|7535|7532.2|7535|7532.2|7534.6|7531.8|35
1625168640000|2021-07-01 19:44:00|7535.1|7532.3|7535.5|7532.7|7536|7533.2|7535|7532.2|10
1625168660000|2021-07-01 19:44:20|||||||||1
1625168670000|2021-07-01 19:44:30|||||||||2
1625168680000|2021-07-01 19:44:40|7535|7532.2|7535.5|7532.7|7535.5|7532.7|7535|7532.2|6
1625168690000|2021-07-01 19:44:50|7535|7532.2|7534.5|7531.7|7535|7532.2|7534.5|7531.7|2
1625168700000|2021-07-01 19:45:00|7534.9|7532.1|7535|7532.2|7535|7532.2|7534.5|7531.7|3
1625168710000|2021-07-01 19:45:10|7535.5|7532.7|7535|7532.2|7535.5|7532.7|7534.5|7531.7|27
1625168720000|2021-07-01 19:45:20|7534.5|7531.7|7534|7531.2|7534.5|7531.7|7533.5|7530.7|35
1625168730000|2021-07-01 19:45:30|7534.5|7531.7|7534|7531.2|7534.5|7531.7|7534|7531.2|9
1625168750000|2021-07-01 19:45:50|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|40
1625168770000|2021-07-01 19:46:10|7535|7532.2|7535|7532.2|7535.5|7532.7|7535|7532.2|2
1625168780000|2021-07-01 19:46:20|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|12
1625168790000|2021-07-01 19:46:30|7534|7531.2|7534.5|7531.7|7534.5|7531.7|7534|7531.2|2
1625168800000|2021-07-01 19:46:40|7534|7531.2|7534|7531.2|7534.5|7531.7|7534|7531.2|1
1625168810000|2021-07-01 19:46:50|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534|7531.2|0
1625168820000|2021-07-01 19:47:00|7535.5|7532.7|7535|7532.2|7535.5|7532.7|7534.5|7531.7|6
1625168830000|2021-07-01 19:47:10|7535.5|7532.7|7535.4|7532.6|7535.5|7532.7|7535.4|7532.6|1
1625168840000|2021-07-01 19:47:20|7536|7533.2|7535.5|7532.7|7536.4|7533.6|7535.5|7532.7|6
1625168850000|2021-07-01 19:47:30|7535.4|7532.6|7536.4|7533.6|7536.4|7533.6|7535.4|7532.6|4
1625168870000|2021-07-01 19:47:50|7537.4|7534.6|7536.5|7533.7|7537.4|7534.6|7536.5|7533.7|13
1625168880000|2021-07-01 19:48:00|7536|7533.2|7536.4|7533.6|7536.4|7533.6|7535.4|7532.6|21
1625168890000|2021-07-01 19:48:10|7536|7533.2|7536.4|7533.6|7536.4|7533.6|7536|7533.2|2
1625168900000|2021-07-01 19:48:20|7536|7533.2|7535.5|7532.7|7536.4|7533.6|7535.5|7532.7|6
1625168910000|2021-07-01 19:48:30|||||||||1
1625168930000|2021-07-01 19:48:50|7536|7533.2|7536|7533.2|7536|7533.2|7536|7533.2|1
1625168940000|2021-07-01 19:49:00|7535.5|7532.7|7535.5|7532.7|7535.9|7533.1|7535.5|7532.7|1
1625168950000|2021-07-01 19:49:10|7535.9|7533.1|7535.5|7532.7|7535.9|7533.1|7535.5|7532.7|0
1625168960000|2021-07-01 19:49:20|7535.9|7533.1|7536.4|7533.6|7536.4|7533.6|7535.9|7533.1|2
1625168970000|2021-07-01 19:49:30|7536|7533.2|7539.9|7537.1|7540.4|7537.6|7536|7533.2|52
1625168980000|2021-07-01 19:49:40|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|0
1625168990000|2021-07-01 19:49:50|||||||||2
1625169000000|2021-07-01 19:50:00|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|7539.4|7536.6|4
1625169010000|2021-07-01 19:50:10|7540.4|7537.6|7540|7537.2|7540.4|7537.6|7539.5|7536.7|4
1625169020000|2021-07-01 19:50:20|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|7539.5|7536.7|4
1625169030000|2021-07-01 19:50:30|7540.4|7537.6|7536.4|7533.6|7540.4|7537.6|7536.4|7533.6|81
1625169060000|2021-07-01 19:51:00|7535.5|7532.7|7535.5|7532.7|7536|7533.2|7535.5|7532.7|4
1625169070000|2021-07-01 19:51:10|7536|7533.2|7536|7533.2|7536|7533.2|7535.5|7532.7|1
1625169080000|2021-07-01 19:51:20|7535.5|7532.7|7534|7531.2|7535.5|7532.7|7533.5|7530.7|27
1625169090000|2021-07-01 19:51:30|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7533.5|7530.7|1
1625169100000|2021-07-01 19:51:40|7534.5|7531.7|7534.5|7531.7|7535|7532.2|7534.5|7531.7|4
1625169110000|2021-07-01 19:51:50|||||||||4
1625169120000|2021-07-01 19:52:00|7534.4|7531.6|7534.5|7531.7|7535|7532.2|7533.5|7530.7|5
1625169130000|2021-07-01 19:52:10|||||||||1
1625169140000|2021-07-01 19:52:20|7535|7532.2|7535.4|7532.6|7535.4|7532.6|7535|7532.2|0
1625169150000|2021-07-01 19:52:30|7535|7532.2|7536.4|7533.6|7536.4|7533.6|7535|7532.2|10
1625169160000|2021-07-01 19:52:40|7536.5|7533.7|7536.4|7533.6|7536.5|7533.7|7536|7533.2|50
1625169170000|2021-07-01 19:52:50|7537|7534.2|7537.4|7534.6|7537.4|7534.6|7537|7534.2|7
1625169180000|2021-07-01 19:53:00|7537|7534.2|7537|7534.2|7537.5|7534.7|7537|7534.2|3
1625169190000|2021-07-01 19:53:10|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|0
1625169210000|2021-07-01 19:53:30|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537|7534.2|7
1625169220000|2021-07-01 19:53:40|7537|7534.2|7537|7534.2|7537.5|7534.7|7537|7534.2|1
1625169230000|2021-07-01 19:53:50|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|1
1625169250000|2021-07-01 19:54:10|||||||||3
1625169260000|2021-07-01 19:54:20|7538|7535.2|7538|7535.2|7538|7535.2|7538|7535.2|1
1625169270000|2021-07-01 19:54:30|7539.9|7537.1|7539.9|7537.1|7540|7537.2|7539.4|7536.6|127
1625169280000|2021-07-01 19:54:40|7541.4|7538.6|7541.9|7539.1|7541.9|7539.1|7541.4|7538.6|16
1625169290000|2021-07-01 19:54:50|7541.5|7538.7|7541|7538.2|7541.5|7538.7|7540.5|7537.7|11
1625169300000|2021-07-01 19:55:00|7540.5|7537.7|7542|7539.2|7542|7539.2|7540.5|7537.7|14
1625169310000|2021-07-01 19:55:10|7542.4|7539.6|7543|7540.2|7544|7541.2|7542.4|7539.6|21
1625169320000|2021-07-01 19:55:20|7542.5|7539.7|7542.4|7539.6|7542.5|7539.7|7541|7538.2|51
1625169330000|2021-07-01 19:55:30|7542|7539.2|7542.9|7540.1|7542.9|7540.1|7542|7539.2|9
1625169340000|2021-07-01 19:55:40|7542.5|7539.7|7545.5|7542.7|7545.9|7543.1|7542.5|7539.7|15
1625169360000|2021-07-01 19:56:00|7546|7543.2|7546|7543.2|7546|7543.2|7546|7543.2|1
1625169370000|2021-07-01 19:56:10|7546.4|7543.6|7546|7543.2|7546.9|7544.1|7546|7543.2|4
1625169380000|2021-07-01 19:56:20|7545.5|7542.7|7544.4|7541.6|7545.5|7542.7|7544.4|7541.6|14
1625169400000|2021-07-01 19:56:40|7544|7541.2|7544|7541.2|7544|7541.2|7544|7541.2|2
1625169410000|2021-07-01 19:56:50|7545.3|7542.5|7545|7542.2|7545.9|7543.1|7545|7542.2|31
1625169420000|2021-07-01 19:57:00|7545.4|7542.6|7546.4|7543.6|7546.4|7543.6|7544.9|7542.1|2
1625169430000|2021-07-01 19:57:10|7546.9|7544.1|7546|7543.2|7546.9|7544.1|7546|7543.2|13
1625169450000|2021-07-01 19:57:30|7545.9|7543.1|7545.4|7542.6|7546.4|7543.6|7545.4|7542.6|0
1625169460000|2021-07-01 19:57:40|7545|7542.2|7545|7542.2|7545|7542.2|7544.9|7542.1|0
1625169480000|2021-07-01 19:58:00|7545.4|7542.6|7545|7542.2|7546|7543.2|7545|7542.2|6
1625169490000|2021-07-01 19:58:10|7544.5|7541.7|7545.5|7542.7|7546|7543.2|7544.5|7541.7|6
1625169500000|2021-07-01 19:58:20|7545|7542.2|7544.1|7541.3|7545|7542.2|7544.1|7541.3|40
1625169520000|2021-07-01 19:58:40|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|0
1625169530000|2021-07-01 19:58:50|7544.1|7541.3|7544|7541.2|7544.1|7541.3|7544|7541.2|1
1625169550000|2021-07-01 19:59:10|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|7543.5|7540.7|0
1625169560000|2021-07-01 19:59:20|7543.5|7540.7|7544|7541.2|7544|7541.2|7543.5|7540.7|17
1625169570000|2021-07-01 19:59:30|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|0
1625169580000|2021-07-01 19:59:40|7545|7542.2|7545.1|7542.3|7545.1|7542.3|7545|7542.2|84
1625169590000|2021-07-01 19:59:50|7545|7542.2|7545.5|7542.7|7545.5|7542.7|7545|7542.2|6
1625169600000|2021-07-01 20:00:00|7545|7542.2|7545|7542.2|7545|7542.2|7545|7542.2|4
1625169610000|2021-07-01 20:00:10|7545.5|7542.7|7544.5|7541.7|7545.5|7542.7|7544.1|7541.3|5
1625169620000|2021-07-01 20:00:20|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|7
1625169630000|2021-07-01 20:00:30|||||||||36
1625169640000|2021-07-01 20:00:40|7545.6|7542.8|7546|7543.2|7546.5|7543.7|7545.5|7542.7|16
1625169650000|2021-07-01 20:00:50|7545.5|7542.7|7546|7543.2|7546|7543.2|7545.5|7542.7|0
1625169660000|2021-07-01 20:01:00|7546.1|7543.3|7545|7542.2|7546.1|7543.3|7545|7542.2|0
1625169670000|2021-07-01 20:01:10|7545.5|7542.7|7545.1|7542.3|7545.5|7542.7|7545.1|7542.3|0
1625169680000|2021-07-01 20:01:20|7545|7542.2|7544|7541.2|7545|7542.2|7544|7541.2|8
1625169690000|2021-07-01 20:01:30|7544.1|7541.3|7544.1|7541.3|7544.5|7541.7|7544.1|7541.3|0
1625169720000|2021-07-01 20:02:00|7545.1|7541.1|7548.4|7545.6|7548.5|7545.7|7545.1|7541.1|113
1625169730000|2021-07-01 20:02:10|7548|7545.2|7548|7545.2|7548.4|7545.6|7547|7544.2|14
1625169740000|2021-07-01 20:02:20|7548.4|7545.6|7547.5|7544.7|7548.4|7545.6|7547.5|7544.7|0
1625169760000|2021-07-01 20:02:40|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|1
1625169770000|2021-07-01 20:02:50|7548|7545.2|7548|7545.2|7548.4|7545.6|7548|7545.2|1
1625169780000|2021-07-01 20:03:00|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|0
1625169790000|2021-07-01 20:03:10|7547|7544.2|7547.5|7544.7|7547.5|7544.7|7547|7544.2|5
1625169820000|2021-07-01 20:03:40|7546.5|7543.7|7545.9|7543.1|7546.5|7543.7|7545.9|7543.1|4
1625169840000|2021-07-01 20:04:00|7546|7543.2|7546|7543.2|7546|7543.2|7545.5|7542.7|1
1625169850000|2021-07-01 20:04:10|7545.9|7543.1|7545.9|7543.1|7545.9|7543.1|7545.9|7543.1|0
1625169870000|2021-07-01 20:04:30|7546|7543.2|7546|7543.2|7546|7543.2|7546|7543.2|0
1625169890000|2021-07-01 20:04:50|7546.4|7543.6|7546|7543.2|7546.5|7543.7|7545.5|7542.7|3
1625169900000|2021-07-01 20:05:00|7545.6|7542.8|7546|7543.2|7546|7543.2|7545.5|7542.7|1
1625169910000|2021-07-01 20:05:10|7546.4|7543.6|7546|7543.2|7546.5|7543.7|7546|7543.2|10
1625169920000|2021-07-01 20:05:20|7546.4|7543.6|7546|7543.2|7546.4|7543.6|7546|7543.2|0
1625169960000|2021-07-01 20:06:00|7546.4|7543.6|7546|7543.2|7546.4|7543.6|7546|7543.2|0
1625170010000|2021-07-01 20:06:50|||||||||1
1625170020000|2021-07-01 20:07:00|7545.6|7542.8|7546.4|7543.6|7546.4|7543.6|7545.5|7542.7|7
1625170030000|2021-07-01 20:07:10|7546.5|7543.7|7546|7543.2|7546.5|7543.7|7546|7543.2|0
1625170040000|2021-07-01 20:07:20|7546.5|7543.7|7546|7543.2|7546.5|7543.7|7546|7543.2|3
1625170050000|2021-07-01 20:07:30|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|1
1625170060000|2021-07-01 20:07:40|||||||||1
1625170070000|2021-07-01 20:07:50|7546|7543.2|7545.5|7542.7|7546|7543.2|7545.5|7542.7|2
1625170080000|2021-07-01 20:08:00|7545|7542.2|7545|7542.2|7545|7542.2|7545|7542.2|3
1625170100000|2021-07-01 20:08:20|7544.6|7541.8|7544.5|7541.7|7544.6|7541.8|7544.5|7541.7|13
1625170110000|2021-07-01 20:08:30|7544.1|7541.3|7543.6|7540.8|7544.5|7541.7|7543.6|7540.8|8
1625170120000|2021-07-01 20:08:40|7543.5|7540.7|7543.5|7540.7|7543.5|7540.7|7543.5|7540.7|4
1625170130000|2021-07-01 20:08:50|||||||||1
1625170150000|2021-07-01 20:09:10|7543|7540.2|7543|7540.2|7543.5|7540.7|7543|7540.2|10
1625170160000|2021-07-01 20:09:20|7542.5|7539.7|7544.5|7541.7|7544.5|7541.7|7542.5|7539.7|34
1625170170000|2021-07-01 20:09:30|7545.5|7542.7|7545|7542.2|7545.5|7542.7|7544.5|7541.7|3
1625170200000|2021-07-01 20:10:00|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|16
1625170210000|2021-07-01 20:10:10|||||||||1
1625170220000|2021-07-01 20:10:20|||||||||1
1625170230000|2021-07-01 20:10:30|||||||||2
1625170240000|2021-07-01 20:10:40|||||||||1
1625170250000|2021-07-01 20:10:50|||||||||4
1625170260000|2021-07-01 20:11:00|||||||||39
1625170270000|2021-07-01 20:11:10|||||||||2
1625170280000|2021-07-01 20:11:20|7545|7542.2|7545.5|7542.7|7545.5|7542.7|7544.5|7541.7|11
1625170290000|2021-07-01 20:11:30|7545.9|7543.1|7546|7543.2|7546.5|7543.7|7545.9|7543.1|12
1625170310000|2021-07-01 20:11:50|||||||||1
1625170320000|2021-07-01 20:12:00|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|7
1625170330000|2021-07-01 20:12:10|7545|7542.2|7544.5|7541.7|7545|7542.2|7544.5|7541.7|5
1625170340000|2021-07-01 20:12:20|||||||||2
1625170360000|2021-07-01 20:12:40|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|3
1625170380000|2021-07-01 20:13:00|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|6
1625170390000|2021-07-01 20:13:10|7544.4|7541.6|7544.4|7541.6|7544.5|7541.7|7544.4|7541.6|34
1625170400000|2021-07-01 20:13:20|||||||||87
1625170420000|2021-07-01 20:13:40|7543.1|7540.3|7542.4|7539.6|7543.1|7540.3|7541.5|7538.7|28
1625170430000|2021-07-01 20:13:50|7542.5|7539.7|7542.5|7539.7|7542.5|7539.7|7542.5|7539.7|1
1625170440000|2021-07-01 20:14:00|7542.4|7539.6|7542.9|7540.1|7543.4|7540.6|7542.4|7539.6|4
1625170450000|2021-07-01 20:14:10|||||||||1
1625170470000|2021-07-01 20:14:30|||||||||1
1625170480000|2021-07-01 20:14:40|7542.5|7539.7|7543.5|7540.7|7543.5|7540.7|7542.5|7539.7|6
1625170490000|2021-07-01 20:14:50|||||||||1
1625170500000|2021-07-01 20:15:00|||||||||4
1625170510000|2021-07-01 20:15:10|7543|7540.2|7543.5|7540.7|7543.5|7540.7|7543|7540.2|0
1625170520000|2021-07-01 20:15:20|7543|7540.2|7543|7540.2|7543|7540.2|7543|7540.2|0
1625170530000|2021-07-01 20:15:30|7543.4|7540.6|7543.5|7540.7|7543.5|7540.7|7543.4|7540.6|0
1625170540000|2021-07-01 20:15:40|||||||||6
1625170550000|2021-07-01 20:15:50|7543|7540.2|7543|7540.2|7543.5|7540.7|7543|7540.2|0
1625170570000|2021-07-01 20:16:10|7543.5|7540.7|7542|7539.2|7543.5|7540.7|7542|7539.2|6
1625170580000|2021-07-01 20:16:20|||||||||1
1625170590000|2021-07-01 20:16:30|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|1
1625170600000|2021-07-01 20:16:40|7541|7538.2|7540.6|7537.8|7541|7538.2|7540.6|7537.8|14
1625170610000|2021-07-01 20:16:50|7540.1|7537.3|7540|7537.2|7540.5|7537.7|7540|7537.2|8
1625170620000|2021-07-01 20:17:00|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|1
1625170640000|2021-07-01 20:17:20|||||||||1
1625170650000|2021-07-01 20:17:30|||||||||1
1625170660000|2021-07-01 20:17:40|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|17
1625170680000|2021-07-01 20:18:00|7542.5|7539.7|7542|7539.2|7542.5|7539.7|7542|7539.2|4
1625170710000|2021-07-01 20:18:30|7542.4|7539.6|7542.5|7539.7|7542.5|7539.7|7542.4|7539.6|6
1625170720000|2021-07-01 20:18:40|7543.4|7540.6|7545|7542.2|7545.9|7543.1|7543.4|7540.6|68
1625170730000|2021-07-01 20:18:50|7545.4|7542.6|7545.5|7542.7|7545.5|7542.7|7545.4|7542.6|1
1625170740000|2021-07-01 20:19:00|7544.9|7542.1|7545.4|7542.6|7545.4|7542.6|7544.9|7542.1|2
1625170750000|2021-07-01 20:19:10|7544.9|7542.1|7545.5|7542.7|7546.5|7543.7|7544.5|7541.7|49
1625170770000|2021-07-01 20:19:30|7545.4|7542.6|7545.5|7542.7|7545.5|7542.7|7545.4|7542.6|1
1625170790000|2021-07-01 20:19:50|||||||||1
1625170800000|2021-07-01 20:20:00|7545.4|7542.6|7544.9|7542.1|7545.4|7542.6|7544.9|7542.1|1
1625170830000|2021-07-01 20:20:30|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7544.9|7542.1|3
1625170840000|2021-07-01 20:20:40|||||||||32
1625170850000|2021-07-01 20:20:50|7545.5|7542.7|7546.4|7543.6|7546.4|7543.6|7545.5|7542.7|24
1625170860000|2021-07-01 20:21:00|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|66
1625170890000|2021-07-01 20:21:30|7546.9|7544.1|7546.9|7544.1|7546.9|7544.1|7546.9|7544.1|0
1625170900000|2021-07-01 20:21:40|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|0
1625170910000|2021-07-01 20:21:50|7546.4|7543.6|7546.3|7543.5|7546.4|7543.6|7546.3|7543.5|5
1625170920000|2021-07-01 20:22:00|||||||||85
1625170930000|2021-07-01 20:22:10|7546.4|7543.6|7547.3|7544.5|7547.3|7544.5|7546.4|7543.6|9
1625170940000|2021-07-01 20:22:20|7546.4|7543.6|7546.9|7544.1|7547.3|7544.5|7546.4|7543.6|26
1625170950000|2021-07-01 20:22:30|7547.4|7544.6|7546.9|7544.1|7547.4|7544.6|7546.9|7544.1|1
1625170960000|2021-07-01 20:22:40|||||||||1
1625170980000|2021-07-01 20:23:00|7546.8|7544|7546.4|7543.6|7546.8|7544|7546.4|7543.6|1
1625170990000|2021-07-01 20:23:10|||||||||65
1625171010000|2021-07-01 20:23:30|||||||||4
1625171030000|2021-07-01 20:23:50|||||||||1
1625171040000|2021-07-01 20:24:00|||||||||1
1625171060000|2021-07-01 20:24:20|||||||||1
1625171070000|2021-07-01 20:24:30|||||||||1
1625171080000|2021-07-01 20:24:40|||||||||1
1625171090000|2021-07-01 20:24:50|||||||||1
1625171110000|2021-07-01 20:25:10|7544.6|7541.8|7543.9|7541.1|7544.6|7541.8|7543.9|7541.1|40
1625171120000|2021-07-01 20:25:20|7544.4|7541.6|7543.9|7541.1|7544.4|7541.6|7543.9|7541.1|3
1625171130000|2021-07-01 20:25:30|||||||||1
1625171140000|2021-07-01 20:25:40|||||||||1
1625171150000|2021-07-01 20:25:50|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|1
1625171170000|2021-07-01 20:26:10|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|1
1625171180000|2021-07-01 20:26:20|||||||||1
1625171190000|2021-07-01 20:26:30|||||||||1
1625171210000|2021-07-01 20:26:50|7544.4|7541.6|7543.9|7541.1|7544.4|7541.6|7543.9|7541.1|7
1625171220000|2021-07-01 20:27:00|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|1
1625171230000|2021-07-01 20:27:10|||||||||6
1625171240000|2021-07-01 20:27:20|||||||||1
1625171260000|2021-07-01 20:27:40|||||||||2
1625171270000|2021-07-01 20:27:50|7544.5|7541.7|7545.8|7543|7545.8|7543|7544.5|7541.7|6
1625171280000|2021-07-01 20:28:00|7545.9|7543.1|7545.4|7542.6|7545.9|7543.1|7545.4|7542.6|9
1625171290000|2021-07-01 20:28:10|||||||||9
1625171330000|2021-07-01 20:28:50|7545.5|7542.7|7547|7544.2|7547|7544.2|7545.5|7542.7|8
1625171340000|2021-07-01 20:29:00|7546.9|7544.1|7546.9|7544.1|7546.9|7544.1|7546.9|7544.1|0
1625171350000|2021-07-01 20:29:10|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|0
1625171370000|2021-07-01 20:29:30|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|2
1625171380000|2021-07-01 20:29:40|7547|7544.2|7547.5|7544.7|7547.5|7544.7|7547|7544.2|1
1625171390000|2021-07-01 20:29:50|7547|7544.2|7546.5|7543.7|7547|7544.2|7546.5|7543.7|0
1625171400000|2021-07-01 20:30:00|7548.4|7545.6|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|118
1625171440000|2021-07-01 20:30:40|7548.9|7546.1|7548.4|7545.6|7548.9|7546.1|7548.4|7545.6|0
1625171450000|2021-07-01 20:30:50|7548.5|7545.7|7548.9|7546.1|7548.9|7546.1|7548.5|7545.7|1
1625171460000|2021-07-01 20:31:00|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|0
1625171470000|2021-07-01 20:31:10|7548.9|7546.1|7548.9|7546.1|7548.9|7546.1|7548.9|7546.1|0
1625171480000|2021-07-01 20:31:20|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|13
1625171500000|2021-07-01 20:31:40|7549.4|7546.6|7549.8|7547|7549.8|7547|7549.4|7546.6|12
1625171510000|2021-07-01 20:31:50|7549.4|7546.6|7549.8|7547|7549.8|7547|7549.4|7546.6|1
1625171530000|2021-07-01 20:32:10|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|0
1625171550000|2021-07-01 20:32:30|7548.9|7546.1|7548.9|7546.1|7548.9|7546.1|7548.9|7546.1|0
1625171570000|2021-07-01 20:32:50|7548.4|7545.6|7548.4|7545.6|7548.9|7546.1|7548.4|7545.6|0
1625171580000|2021-07-01 20:33:00|||||||||1
1625171600000|2021-07-01 20:33:20|||||||||1
1625171620000|2021-07-01 20:33:40|||||||||1
1625171630000|2021-07-01 20:33:50|||||||||1
1625171670000|2021-07-01 20:34:30|||||||||1
1625171700000|2021-07-01 20:35:00|||||||||2
1625171710000|2021-07-01 20:35:10|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|9
1625171720000|2021-07-01 20:35:20|7548.9|7546.1|7548.9|7546.1|7548.9|7546.1|7548.9|7546.1|2
1625171750000|2021-07-01 20:35:50|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|5
1625171760000|2021-07-01 20:36:00|||||||||11
1625171780000|2021-07-01 20:36:20|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|62
1625171790000|2021-07-01 20:36:30|||||||||3
1625171800000|2021-07-01 20:36:40|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|19
1625171810000|2021-07-01 20:36:50|||||||||67
1625171820000|2021-07-01 20:37:00|||||||||19
1625171830000|2021-07-01 20:37:10|||||||||5
1625171840000|2021-07-01 20:37:20|||||||||10
1625171860000|2021-07-01 20:37:40|||||||||3
1625171900000|2021-07-01 20:38:20|||||||||7
1625171940000|2021-07-01 20:39:00|||||||||1
1625171950000|2021-07-01 20:39:10|7548.5|7545.7|7550.3|7547.5|7550.3|7547.5|7548.5|7545.7|19
1625171960000|2021-07-01 20:39:20|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|5
1625171970000|2021-07-01 20:39:30|||||||||1
1625172030000|2021-07-01 20:40:30|||||||||2
1625172060000|2021-07-01 20:41:00|7550.5|7547.7|7550.4|7547.6|7551|7548.2|7550.4|7547.6|40
1625172090000|2021-07-01 20:41:30|7547.5|7544.7|7546.5|7543.7|7547.5|7544.7|7546.5|7543.7|325
1625172100000|2021-07-01 20:41:40|7546.4|7543.6|7546.5|7543.7|7546.5|7543.7|7546.4|7543.6|1
1625172110000|2021-07-01 20:41:50|||||||||4
1625172120000|2021-07-01 20:42:00|7547|7544.2|7547|7544.2|7547|7544.2|7547|7544.2|10
1625172140000|2021-07-01 20:42:20|7546.5|7543.7|7546.4|7543.6|7547|7544.2|7544.5|7541.7|47
1625172150000|2021-07-01 20:42:30|7545.5|7542.7|7545.9|7543.1|7545.9|7543.1|7545.5|7542.7|1
1625172160000|2021-07-01 20:42:40|7546|7543.2|7546.9|7544.1|7546.9|7544.1|7546|7543.2|6
1625172170000|2021-07-01 20:42:50|7547.4|7544.6|7546.9|7544.1|7547.4|7544.6|7546.9|7544.1|0
1625172180000|2021-07-01 20:43:00|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|0
1625172190000|2021-07-01 20:43:10|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|2
1625172230000|2021-07-01 20:43:50|7546|7543.2|7546|7543.2|7546|7543.2|7546|7543.2|1
1625172240000|2021-07-01 20:44:00|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|2
1625172250000|2021-07-01 20:44:10|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|0
1625172260000|2021-07-01 20:44:20|||||||||1
1625172270000|2021-07-01 20:44:30|||||||||6
1625172280000|2021-07-01 20:44:40|7545.5|7542.7|7546.4|7543.6|7546.4|7543.6|7545.5|7542.7|6
1625172300000|2021-07-01 20:45:00|||||||||1
1625172310000|2021-07-01 20:45:10|7546|7543.2|7545.4|7542.6|7546.4|7543.6|7545.4|7542.6|9
1625172320000|2021-07-01 20:45:20|7545.5|7542.7|7546.5|7543.7|7546.5|7543.7|7545.5|7542.7|1
1625172360000|2021-07-01 20:46:00|||||||||4
1625172430000|2021-07-01 20:47:10|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|23
1625172450000|2021-07-01 20:47:30|||||||||1
1625172490000|2021-07-01 20:48:10|||||||||1
1625172500000|2021-07-01 20:48:20|7547|7544.2|7547|7544.2|7547|7544.2|7547|7544.2|2
1625172530000|2021-07-01 20:48:50|||||||||1
1625172540000|2021-07-01 20:49:00|7546.5|7543.7|7546.5|7543.7|7547|7544.2|7546.5|7543.7|9
1625172550000|2021-07-01 20:49:10|7547|7544.2|7547.5|7544.7|7547.5|7544.7|7546.5|7543.7|42
1625172560000|2021-07-01 20:49:20|||||||||12
1625172570000|2021-07-01 20:49:30|7547.4|7544.6|7546.5|7543.7|7547.4|7544.6|7546.5|7543.7|39
1625172580000|2021-07-01 20:49:40|7546.9|7544.1|7547|7544.2|7547.4|7544.6|7546.5|7543.7|3
1625172590000|2021-07-01 20:49:50|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|3
1625172630000|2021-07-01 20:50:30|7546.9|7544.1|7546.5|7543.7|7547|7544.2|7546.5|7543.7|5
1625172650000|2021-07-01 20:50:50|||||||||4
1625172670000|2021-07-01 20:51:10|||||||||23
1625172680000|2021-07-01 20:51:20|||||||||3
1625172700000|2021-07-01 20:51:40|||||||||100
1625172720000|2021-07-01 20:52:00|||||||||1
1625172730000|2021-07-01 20:52:10|||||||||10
1625172740000|2021-07-01 20:52:20|||||||||5
1625172750000|2021-07-01 20:52:30|||||||||3
1625172790000|2021-07-01 20:53:10|7547.4|7544.6|7548|7545.2|7548.4|7545.6|7547.4|7544.6|44
1625172820000|2021-07-01 20:53:40|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|0
1625172830000|2021-07-01 20:53:50|7547.4|7544.6|7548|7545.2|7548|7545.2|7546.5|7543.7|5
1625172840000|2021-07-01 20:54:00|7547.5|7544.7|7546.5|7543.7|7547.5|7544.7|7546.5|7543.7|1
1625172850000|2021-07-01 20:54:10|||||||||3
1625172870000|2021-07-01 20:54:30|||||||||11
1625172880000|2021-07-01 20:54:40|||||||||4
1625172900000|2021-07-01 20:55:00|7547.4|7544.6|7548|7545.2|7548|7545.2|7546.5|7543.7|4
1625172910000|2021-07-01 20:55:10|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|7548|7545.2|8
1625172920000|2021-07-01 20:55:20|7548|7545.2|7548|7545.2|7548|7545.2|7548|7545.2|1
1625172950000|2021-07-01 20:55:50|7548.4|7545.6|7547.8|7545|7548.4|7545.6|7546.5|7543.6|6
1625172960000|2021-07-01 20:56:00|7548|7545.2|7550|7547.2|7550|7547.2|7547.9|7544.1|10
1625172980000|2021-07-01 20:56:20|7549.1|7545.1|7548.5|7545.7|7549.1|7546.1|7548.5|7545.1|0
1625172990000|2021-07-01 20:56:30|7548.9|7546.1|7548|7545.2|7549.1|7546.1|7548|7545.1|1
1625173010000|2021-07-01 20:56:50|7548.4|7545.6|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|5
1625173020000|2021-07-01 20:57:00|7548.4|7545.6|7548.4|7545.6|7549.4|7546.6|7548.4|7545.6|2
1625173030000|2021-07-01 20:57:10|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|10
1625173040000|2021-07-01 20:57:20|7549|7546.2|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|4
1625173050000|2021-07-01 20:57:30|7549|7546.2|7549.4|7546.6|7549.4|7546.6|7548.9|7546.1|1
1625173060000|2021-07-01 20:57:40|7548.9|7546.1|7549.4|7546.6|7549.4|7546.6|7548.9|7546.1|0
1625173070000|2021-07-01 20:57:50|7548.9|7546.1|7550.4|7547.6|7550.4|7547.6|7548.9|7546.1|2
1625173080000|2021-07-01 20:58:00|7550.1|7546.1|7547.9|7545.1|7550.1|7546.1|7547.9|7545.1|15
1625173090000|2021-07-01 20:58:10|7547.4|7544.6|7549|7545|7553|7546|7547.4|7542.5|14
1625173100000|2021-07-01 20:58:20|7548.9|7546.1|7552.5|7542.5|7552.5|7547|7548.9|7542.5|0
1625173110000|2021-07-01 20:58:30|7550|7546|7548.9|7546.1|7553.5|7547.1|7548.4|7542|1
1625173120000|2021-07-01 20:58:40|7549.9|7547.1|7549.9|7547.1|7552.5|7547.1|7549.5|7542.5|2
1625173130000|2021-07-01 20:58:50|7550|7546|7548.9|7546.1|7552.5|7547|7548.9|7542.5|0
1625173140000|2021-07-01 20:59:00|7549|7545|7548.4|7545.6|7549|7545.6|7547.9|7545|6
1625173150000|2021-07-01 20:59:10|7549.9|7547.1|7549.9|7547.1|7549.9|7547.1|7549.9|7547.1|4
1625173160000|2021-07-01 20:59:20|7550|7546|7548.9|7546.1|7550|7546.1|7548.9|7546|0
1625173170000|2021-07-01 20:59:30|7549.5|7545.5|7548.9|7546.1|7549.5|7546.1|7548.9|7545|0
1625173180000|2021-07-01 20:59:40|7549.4|7546.6|7550.3|7547.5|7550.3|7547.5|7549.4|7546.6|31
1625173190000|2021-07-01 20:59:50|7549.9|7547.1|7549.9|7547.1|7550.3|7547.5|7549.9|7547.1|0
1625173200000|2021-07-01 21:00:00|7549.8|7547|7548.9|7546.1|7550|7547|7548.9|7546|0
1625173240000|2021-07-01 21:00:40|||||||||70
1625173270000|2021-07-01 21:01:10|||||||||20
1625173310000|2021-07-01 21:01:50|7549.4|7546.6|7549.8|7547|7549.8|7547|7549.4|7546.6|1
1625173320000|2021-07-01 21:02:00|7550.3|7547.5|7550.3|7547.5|7550.3|7547.5|7550.3|7547.5|0
1625173430000|2021-07-01 21:03:50|7550.2|7547.4|7549.3|7546.5|7550.2|7547.4|7549.3|7546.5|1
1625173450000|2021-07-01 21:04:10|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|1
1625173460000|2021-07-01 21:04:20|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|1
1625173470000|2021-07-01 21:04:30|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|3
1625173480000|2021-07-01 21:04:40|||||||||1
1625173500000|2021-07-01 21:05:00|||||||||1
1625173640000|2021-07-01 21:07:20|7545.2|7542.4|7545.2|7542.4|7545.2|7542.4|7545.2|7542.4|1
1625173660000|2021-07-01 21:07:40|||||||||1
1625173800000|2021-07-01 21:10:00|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|7547.4|7537.4|1
1625173820000|2021-07-01 21:10:20|7543.9|7539.9|7544.3|7541.5|7544.3|7541.5|7543.9|7539.9|0
1625173840000|2021-07-01 21:10:40|7545.2|7542.4|7545.2|7542.4|7545.2|7542.4|7545.2|7542.4|3
1625173890000|2021-07-01 21:11:30|||||||||1
1625173970000|2021-07-01 21:12:50|7550.8|7546.8|7550.8|7546.8|7550.8|7546.8|7550.8|7546.8|29
1625173980000|2021-07-01 21:13:00|7549.8|7547|7549.8|7547|7549.8|7547|7549.8|7547|2
1625173990000|2021-07-01 21:13:10|||||||||1
1625174050000|2021-07-01 21:14:10|||||||||1
1625174060000|2021-07-01 21:14:20|||||||||1
1625174090000|2021-07-01 21:14:50|7550.8|7546.8|7550.8|7546.8|7550.8|7546.8|7550.8|7546.8|1
1625174100000|2021-07-01 21:15:00|7550.7|7547.9|7549.8|7547|7551.3|7547.9|7549.8|7546.8|0
1625174160000|2021-07-01 21:16:00|7553.4|7543.4|7555.4|7545.4|7555.4|7545.4|7553.4|7543.4|8
1625174230000|2021-07-01 21:17:10|7554.7|7551.9|7554.7|7551.9|7554.7|7551.9|7554.7|7551.9|4
1625174240000|2021-07-01 21:17:20|||||||||2
1625174260000|2021-07-01 21:17:40|7557.8|7553.8|7557.8|7553.8|7557.8|7553.8|7557.8|7553.8|3
1625174270000|2021-07-01 21:17:50|||||||||1
1625174290000|2021-07-01 21:18:10|7556.8|7554|7556.8|7554|7556.8|7554|7556.8|7554|0
1625174310000|2021-07-01 21:18:30|7557.8|7553.8|7557.8|7553.8|7557.8|7553.8|7557.8|7553.8|0
1625174330000|2021-07-01 21:18:50|7557.9|7553.9|7561.3|7551.3|7561.3|7553.9|7557.9|7551.3|16
1625174370000|2021-07-01 21:19:30|7560.3|7550.3|7561.3|7551.3|7561.3|7551.3|7560.3|7550.3|0
1625174430000|2021-07-01 21:20:30|7560.3|7550.3|7561.3|7551.3|7561.3|7551.3|7560.3|7550.3|0
1625174510000|2021-07-01 21:21:50|7560.4|7550.4|7561.3|7551.3|7561.3|7551.3|7560.4|7550.4|0
1625174560000|2021-07-01 21:22:40|7558.6|7555.8|7558.7|7555.9|7558.7|7555.9|7558.6|7555.8|0
1625174570000|2021-07-01 21:22:50|7560.3|7550.3|7561.3|7551.3|7561.3|7551.3|7560.3|7550.3|0
1625174580000|2021-07-01 21:23:00|7558.6|7555.8|7561.3|7551.3|7562.3|7555.9|7558.6|7550.5|0
1625174590000|2021-07-01 21:23:10|7557.9|7553.9|7559.9|7549.9|7560|7553.9|7557.9|7549.9|0
1625174600000|2021-07-01 21:23:20|7560.3|7550.3|7560.3|7550.3|7560.3|7550.3|7559.9|7549.9|0
1625174660000|2021-07-01 21:24:20|7559.4|7549.4|7559.4|7549.4|7559.4|7549.4|7559.4|7549.4|8
1625174700000|2021-07-01 21:25:00|7559.3|7549.3|7559.3|7549.3|7559.3|7549.3|7559.3|7549.3|0
1625174710000|2021-07-01 21:25:10|7551.8|7547.8|7551.8|7547.8|7551.8|7547.8|7551.8|7547.8|8
1625174720000|2021-07-01 21:25:20|7557.1|7547.1|7551.8|7547.8|7557.1|7547.8|7551.8|7547.1|0
1625174730000|2021-07-01 21:25:30|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|9
1625174740000|2021-07-01 21:25:40|7556.3|7546.3|7555.9|7545.9|7556.3|7546.3|7555.9|7545.9|0
1625174760000|2021-07-01 21:26:00|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|0
1625175190000|2021-07-01 21:33:10|7560.8|7550.8|7561.3|7551.3|7561.3|7551.3|7560.8|7550.8|4
1625175240000|2021-07-01 21:34:00|7557.8|7553.8|7558.2|7555.4|7558.2|7555.4|7557.8|7553.8|0
1625175250000|2021-07-01 21:34:10|||||||||1
1625175260000|2021-07-01 21:34:20|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|0
1625175340000|2021-07-01 21:35:40|7558.3|7555.5|7558.3|7548.3|7558.3|7555.5|7558.3|7548.3|5
1625175350000|2021-07-01 21:35:50|7557.8|7547.8|7557.8|7547.8|7557.8|7547.8|7557.8|7547.8|0
1625175370000|2021-07-01 21:36:10|7558.3|7548.3|7557.8|7547.8|7558.3|7548.3|7557.8|7547.8|0
1625175380000|2021-07-01 21:36:20|7558.3|7548.3|7558.3|7548.3|7558.3|7548.3|7558.3|7548.3|0
1625175400000|2021-07-01 21:36:40|7557.4|7547.4|7558.2|7548.2|7558.2|7548.2|7557.4|7547.4|0
1625175420000|2021-07-01 21:37:00|7558.3|7548.3|7558.3|7548.3|7558.3|7548.3|7558.3|7548.3|0
1625175450000|2021-07-01 21:37:30|7557.4|7547.4|7558.2|7548.2|7558.2|7548.2|7557.4|7547.4|0
1625175460000|2021-07-01 21:37:40|7558.3|7548.3|7558.3|7548.3|7558.3|7548.3|7558.3|7548.3|0
1625175470000|2021-07-01 21:37:50|7553.8|7549.8|7555.8|7545.8|7555.9|7549.8|7553.8|7545.8|0
1625175480000|2021-07-01 21:38:00|7555.4|7545.4|7555.8|7545.8|7556.8|7546.8|7555.3|7545.3|0
1625175490000|2021-07-01 21:38:10|7557.3|7547.3|7556.8|7546.8|7557.3|7547.3|7556.8|7546.8|0
1625175500000|2021-07-01 21:38:20|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|0
1625175530000|2021-07-01 21:38:50|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|0
1625175540000|2021-07-01 21:39:00|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|0
1625175570000|2021-07-01 21:39:30|7555.9|7545.9|7555.8|7545.8|7555.9|7545.9|7555.8|7545.8|0
1625175580000|2021-07-01 21:39:40|7557.2|7547.2|7557.2|7547.2|7557.2|7547.2|7557.2|7547.2|0
1625175590000|2021-07-01 21:39:50|7558.6|7548.6|7558.8|7548.8|7558.8|7548.8|7558.6|7548.6|0
1625175620000|2021-07-01 21:40:20|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|0
1625175630000|2021-07-01 21:40:30|7556.2|7553.4|7556.2|7553.4|7556.2|7553.4|7556.2|7553.4|0
1625176030000|2021-07-01 21:47:10|7557|7547|7556.8|7546.8|7557|7547|7556.8|7546.8|0
1625176060000|2021-07-01 21:47:40|7558.3|7548.3|7558.3|7548.3|7558.3|7548.3|7558.3|7548.3|0
1625176070000|2021-07-01 21:47:50|7553.7|7550.9|7553.7|7550.9|7553.7|7550.9|7553.7|7550.9|0
1625176090000|2021-07-01 21:48:10|7557.3|7547.3|7558.3|7548.3|7558.3|7548.3|7557.3|7547.3|0
1625176100000|2021-07-01 21:48:20|||||||||2
1625176110000|2021-07-01 21:48:30|||||||||10
1625176130000|2021-07-01 21:48:50|||||||||10
1625176160000|2021-07-01 21:49:20|7555.8|7551.8|7555.8|7551.8|7555.8|7551.8|7555.8|7551.8|0
1625176180000|2021-07-01 21:49:40|7555.7|7551.7|7555.7|7551.7|7555.7|7551.7|7555.7|7551.7|0
1625176190000|2021-07-01 21:49:50|||||||||13
1625176210000|2021-07-01 21:50:10|||||||||20
1625176250000|2021-07-01 21:50:50|7558.3|7548.3|7556.3|7546.3|7558.3|7548.3|7556.3|7546.3|20
1625176270000|2021-07-01 21:51:10|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|7555.8|7545.8|0
1625176280000|2021-07-01 21:51:20|7556.3|7546.3|7556.3|7546.3|7556.3|7546.3|7556.3|7546.3|0
1625176290000|2021-07-01 21:51:30|7553.8|7549.8|7553.8|7549.8|7553.8|7549.8|7553.8|7549.8|0
1625176320000|2021-07-01 21:52:00|7557.7|7547.7|7557.7|7547.7|7557.7|7547.7|7557.7|7547.7|0
1625176340000|2021-07-01 21:52:20|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|0
1625176350000|2021-07-01 21:52:30|7553.8|7549.8|7557.3|7547.3|7557.3|7549.8|7553.8|7547.2|0
1625176390000|2021-07-01 21:53:10|7557.7|7547.7|7557.7|7547.7|7557.7|7547.7|7557.7|7547.7|2
1625176400000|2021-07-01 21:53:20|7556.7|7546.7|7557.2|7547.2|7557.2|7547.2|7556.7|7546.7|0
1625176570000|2021-07-01 21:56:10|7556.8|7546.8|7556.8|7546.8|7556.8|7546.8|7556.8|7546.8|0
1625176590000|2021-07-01 21:56:30|7556.7|7546.7|7556.7|7546.7|7556.7|7546.7|7556.7|7546.7|0
1625176690000|2021-07-01 21:58:10|7555.8|7545.8|7557.7|7547.7|7557.7|7547.7|7555.8|7545.8|2
1625176700000|2021-07-01 21:58:20|7558.2|7548.2|7558.2|7548.2|7558.2|7551.7|7555.7|7548.2|0
1625176710000|2021-07-01 21:58:30|7556.9|7546.9|7557.7|7547.7|7557.7|7547.7|7556.7|7546.7|0
1625176720000|2021-07-01 21:58:40|7558.2|7548.2|7555.7|7551.7|7558.2|7551.7|7555.7|7548.2|1
1625176730000|2021-07-01 21:58:50|7557.2|7547.2|7557.2|7547.2|7557.2|7547.2|7557.2|7547.2|0
1625176740000|2021-07-01 21:59:00|7557.7|7547.7|7557.3|7547.3|7557.7|7547.7|7557.3|7547.3|0
1625176750000|2021-07-01 21:59:10|7557.7|7547.7|7557.7|7547.7|7557.7|7547.7|7557.7|7547.7|0
1625176760000|2021-07-01 21:59:20|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|7557.3|7547.3|0
1625176770000|2021-07-01 21:59:30|7556.8|7546.8|7553.8|7549.8|7557.3|7549.8|7553.8|7546.8|0
1625176780000|2021-07-01 21:59:40|7553.7|7549.7|7552.7|7549.9|7553.7|7550.3|7552.7|7549.7|0
1625176790000|2021-07-01 21:59:50|7553.3|7549.3|7553.8|7549.8|7553.8|7549.8|7553.3|7549.3|0
1625184000000|2021-07-02 00:00:00|7553.4|7550.6|7553.4|7550.6|7553.9|7551.1|7553.4|7550.6|66
1625184010000|2021-07-02 00:00:10|7552.5|7549.7|7553.9|7551.1|7553.9|7551.1|7552.5|7549.7|5
1625184020000|2021-07-02 00:00:20|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|11
1625184040000|2021-07-02 00:00:40|7555.9|7553.1|7553.4|7550.6|7555.9|7553.1|7553|7550.2|12
1625184050000|2021-07-02 00:00:50|7553.9|7551.1|7554.9|7552.1|7554.9|7552.1|7553.9|7551.1|2
1625184060000|2021-07-02 00:01:00|7554.4|7551.6|7554.4|7551.6|7554.4|7551.6|7553.9|7551.1|3
1625184070000|2021-07-02 00:01:10|7554.9|7552.1|7558.9|7556.1|7558.9|7556.1|7554.9|7552.1|16
1625184090000|2021-07-02 00:01:30|7558.8|7556|7559.4|7556.6|7559.4|7556.6|7557.9|7555.1|10
1625184100000|2021-07-02 00:01:40|7559.3|7556.5|7556.4|7553.6|7559.3|7556.5|7555.9|7553.1|45
1625184110000|2021-07-02 00:01:50|7556.5|7553.7|7557.9|7555.1|7558.4|7555.6|7556.5|7553.7|10
1625184120000|2021-07-02 00:02:00|7558.5|7555.7|7559.4|7556.6|7560.4|7557.6|7557.5|7554.7|18
1625184130000|2021-07-02 00:02:10|7559.9|7557.1|7559.4|7556.6|7559.9|7557.1|7559.4|7556.6|1
1625184150000|2021-07-02 00:02:30|7557.9|7555.1|7555.9|7553.1|7558.4|7555.6|7555.5|7552.7|14
1625184170000|2021-07-02 00:02:50|7556.9|7554.1|7557.4|7554.6|7557.9|7555.1|7556.9|7554.1|7
1625184180000|2021-07-02 00:03:00|7557.8|7555|7556.9|7554.1|7558.4|7555.6|7556.9|7554.1|79
1625184190000|2021-07-02 00:03:10|||||||||1
1625184200000|2021-07-02 00:03:20|7557.4|7554.6|7559.4|7556.6|7559.9|7557.1|7557.4|7554.6|25
1625184210000|2021-07-02 00:03:30|7559|7556.2|7558.9|7556.1|7559|7556.2|7558.5|7555.7|0
1625184220000|2021-07-02 00:03:40|7559|7556.2|7558.9|7556.1|7559.4|7556.6|7558.9|7556.1|2
1625184230000|2021-07-02 00:03:50|7559|7556.2|7559.4|7556.6|7559.4|7556.6|7559|7556.2|4
1625184250000|2021-07-02 00:04:10|7559.9|7557.1|7561.4|7558.6|7561.9|7559.1|7559.9|7557.1|3
1625184260000|2021-07-02 00:04:20|7561|7558.2|7561.9|7559.1|7561.9|7559.1|7560.9|7558.1|1
1625184270000|2021-07-02 00:04:30|7562.4|7559.6|7561.5|7558.7|7562.4|7559.6|7561.5|7558.7|3
1625184280000|2021-07-02 00:04:40|7561.4|7558.6|7563.4|7560.6|7563.9|7561.1|7561.4|7558.6|6
1625184290000|2021-07-02 00:04:50|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|0
1625184300000|2021-07-02 00:05:00|7564|7561.2|7563.9|7561.1|7564|7561.2|7563.5|7560.7|3
1625184310000|2021-07-02 00:05:10|7564.4|7561.6|7564.9|7562.1|7565.4|7562.6|7564.4|7561.6|18
1625184320000|2021-07-02 00:05:20|7565.4|7562.6|7565.9|7563.1|7565.9|7563.1|7565.4|7562.6|0
1625184330000|2021-07-02 00:05:30|||||||||11
1625184340000|2021-07-02 00:05:40|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|7566|7563.2|3
1625184350000|2021-07-02 00:05:50|7566|7563.2|7565.9|7563.1|7566|7563.2|7565.9|7563.1|0
1625184360000|2021-07-02 00:06:00|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|3
1625184370000|2021-07-02 00:06:10|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|0
1625184390000|2021-07-02 00:06:30|7567.4|7564.6|7568.8|7566|7568.8|7566|7567.4|7564.6|23
1625184400000|2021-07-02 00:06:40|7569.8|7567|7568.8|7566|7569.8|7567|7568.8|7566|18
1625184410000|2021-07-02 00:06:50|7569.3|7566.5|7567.5|7564.7|7569.3|7566.5|7567.5|7564.7|2
1625184420000|2021-07-02 00:07:00|7567.3|7564.5|7568.3|7565.5|7568.3|7565.5|7567.3|7564.5|1
1625184430000|2021-07-02 00:07:10|7568.8|7566|7568.8|7566|7568.8|7566|7568.8|7566|0
1625184440000|2021-07-02 00:07:20|7567.8|7565|7566.4|7563.6|7567.8|7565|7566.4|7563.6|19
1625184450000|2021-07-02 00:07:30|7565.8|7563|7564.8|7562|7565.8|7563|7563.8|7561|6
1625184460000|2021-07-02 00:07:40|7564.9|7562.1|7564.4|7561.6|7564.9|7562.1|7564.4|7561.6|0
1625184470000|2021-07-02 00:07:50|7564.8|7562|7564.8|7562|7564.8|7562|7564.8|7562|1
1625184480000|2021-07-02 00:08:00|7565.3|7562.5|7565.3|7562.5|7565.3|7562.5|7565.3|7562.5|2
1625184490000|2021-07-02 00:08:10|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|2
1625184500000|2021-07-02 00:08:20|7564.8|7562|7565.8|7563|7565.8|7563|7564.8|7562|8
1625184510000|2021-07-02 00:08:30|||||||||5
1625184520000|2021-07-02 00:08:40|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|3
1625184530000|2021-07-02 00:08:50|7566.8|7564|7566.3|7563.5|7566.8|7564|7566.3|7563.5|1
1625184540000|2021-07-02 00:09:00|7569.2|7566.4|7567.3|7564.5|7569.3|7566.5|7567.3|7564.5|26
1625184550000|2021-07-02 00:09:10|7567.8|7565|7568.3|7565.5|7568.8|7566|7567.8|7565|2
1625184560000|2021-07-02 00:09:20|7568.8|7566|7568.8|7566|7569.3|7566.5|7568.8|7566|0
1625184570000|2021-07-02 00:09:30|7568.9|7566.1|7568.4|7565.6|7569.3|7566.5|7568.4|7565.6|3
1625184580000|2021-07-02 00:09:40|7568.8|7566|7568.8|7566|7568.8|7566|7568.8|7566|0
1625184590000|2021-07-02 00:09:50|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|2
1625184600000|2021-07-02 00:10:00|7569.8|7567|7570.3|7567.5|7570.3|7567.5|7569.8|7567|2
1625184610000|2021-07-02 00:10:10|7569.4|7566.6|7569.3|7566.5|7569.8|7567|7569.3|7566.5|0
1625184620000|2021-07-02 00:10:20|7569.8|7567|7570.3|7567.5|7570.3|7567.5|7569.8|7567|1
1625184630000|2021-07-02 00:10:30|7570.4|7566.4|7569.4|7566.6|7570.4|7567.5|7569.4|7566.4|1
1625184640000|2021-07-02 00:10:40|7569.3|7566.5|7569.3|7566.5|7569.8|7567|7569.3|7566.5|0
1625184650000|2021-07-02 00:10:50|||||||||1
1625184680000|2021-07-02 00:11:20|||||||||1
1625184710000|2021-07-02 00:11:50|7568.3|7565.5|7567.3|7564.5|7568.3|7565.5|7567.3|7564.5|7
1625184720000|2021-07-02 00:12:00|7567.8|7565|7567.4|7564.6|7567.8|7565|7567.4|7564.6|0
1625184730000|2021-07-02 00:12:10|7567.3|7564.5|7567.3|7564.5|7567.8|7565|7567.3|7564.5|1
1625184740000|2021-07-02 00:12:20|7567.8|7565|7567.8|7565|7567.8|7565|7567.3|7564.5|0
1625184760000|2021-07-02 00:12:40|7567.3|7564.5|7567.3|7564.5|7567.3|7564.5|7567.3|7564.5|1
1625184770000|2021-07-02 00:12:50|7566.8|7564|7565.8|7563|7566.8|7564|7565.8|7563|24
1625184780000|2021-07-02 00:13:00|||||||||3
1625184790000|2021-07-02 00:13:10|7565.4|7561.4|7565.3|7562.5|7565.4|7562.5|7565.2|7561.4|3
1625184800000|2021-07-02 00:13:20|7565.8|7563|7565.8|7563|7565.8|7563|7565.8|7563|0
1625184810000|2021-07-02 00:13:30|7565.3|7562.5|7565.3|7562.5|7565.8|7563|7565.3|7562.5|1
1625184830000|2021-07-02 00:13:50|||||||||1
1625184840000|2021-07-02 00:14:00|7564.8|7562|7564.3|7561.5|7564.8|7562|7564.3|7561.5|0
1625184870000|2021-07-02 00:14:30|7564.7|7561.9|7564.8|7562|7564.8|7562|7564.7|7561.9|0
1625184890000|2021-07-02 00:14:50|7564.4|7561.6|7564.8|7562|7564.8|7562|7564.3|7561.5|0
1625184900000|2021-07-02 00:15:00|7564.3|7561.5|7564.3|7561.5|7564.8|7562|7564.3|7561.5|0
1625184960000|2021-07-02 00:16:00|7564.7|7561.9|7564.8|7562|7564.8|7562|7564.7|7561.9|0
1625184970000|2021-07-02 00:16:10|7564.3|7561.5|7564.3|7561.5|7564.8|7562|7564.3|7561.5|1
1625184980000|2021-07-02 00:16:20|7564.8|7562|7564.8|7562|7564.8|7562|7564.8|7562|0
1625184990000|2021-07-02 00:16:30|7564.3|7561.5|7564.3|7561.5|7564.3|7561.5|7564.3|7561.5|0
1625185020000|2021-07-02 00:17:00|7564.8|7562|7564.8|7562|7564.8|7562|7564.3|7561.5|1
1625185030000|2021-07-02 00:17:10|7564.3|7561.5|7564.3|7561.5|7564.3|7561.5|7564.3|7561.5|3
1625185050000|2021-07-02 00:17:30|7564.2|7561.4|7561.3|7558.5|7564.2|7561.4|7561.3|7558.5|9
1625185070000|2021-07-02 00:17:50|7561.7|7558.9|7561.3|7558.5|7561.7|7558.9|7561.3|7558.5|1
1625185080000|2021-07-02 00:18:00|7560.8|7558|7561.3|7558.5|7561.3|7558.5|7560.8|7558|0
1625185130000|2021-07-02 00:18:50|7561.7|7558.9|7560.3|7557.5|7561.8|7559|7560.3|7557.5|11
1625185140000|2021-07-02 00:19:00|7559.8|7557|7561.2|7558.4|7561.2|7558.4|7559.8|7557|5
1625185160000|2021-07-02 00:19:20|7561.8|7559|7562.3|7559.5|7562.8|7560|7561.8|7559|2
1625185180000|2021-07-02 00:19:40|7563.2|7560.4|7563.2|7560.4|7563.8|7561|7563.2|7560.4|4
1625185200000|2021-07-02 00:20:00|7563.3|7560.5|7563.8|7561|7563.8|7561|7563.3|7560.5|0
1625185250000|2021-07-02 00:20:50|7563.7|7560.9|7563.3|7560.5|7563.8|7561|7562.8|7560|6
1625185260000|2021-07-02 00:21:00|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|0
1625185270000|2021-07-02 00:21:10|7562.8|7560|7563.2|7560.4|7563.2|7560.4|7562.2|7559.4|3
1625185280000|2021-07-02 00:21:20|7562.3|7559.5|7563.2|7560.4|7563.2|7560.4|7562.3|7559.5|1
1625185320000|2021-07-02 00:22:00|7562.8|7560|7562.3|7559.5|7562.8|7560|7562.3|7559.5|1
1625185330000|2021-07-02 00:22:10|7562.8|7560|7563.2|7560.4|7563.2|7560.4|7562.8|7560|1
1625185350000|2021-07-02 00:22:30|7562.8|7560|7562.8|7560|7562.8|7560|7562.8|7560|0
1625185360000|2021-07-02 00:22:40|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|0
1625185370000|2021-07-02 00:22:50|7562.8|7560|7563.2|7560.4|7563.2|7560.4|7562.3|7559.5|0
1625185390000|2021-07-02 00:23:10|7563.7|7560.9|7562.8|7560|7563.7|7560.9|7562.8|7560|1
1625185400000|2021-07-02 00:23:20|7562.3|7559.5|7562.3|7559.5|7562.3|7559.5|7562.3|7559.5|0
1625185430000|2021-07-02 00:23:50|||||||||1
1625185450000|2021-07-02 00:24:10|7561.8|7559|7559.7|7556.9|7561.8|7559|7559.7|7556.9|0
1625185460000|2021-07-02 00:24:20|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|4
1625185470000|2021-07-02 00:24:30|7562.2|7559.4|7562.6|7559.8|7562.6|7559.8|7562.2|7559.4|59
1625185480000|2021-07-02 00:24:40|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.2|7559.4|3
1625185490000|2021-07-02 00:24:50|7563.1|7560.3|7564.1|7561.3|7564.1|7561.3|7563.1|7560.3|4
1625185500000|2021-07-02 00:25:00|7564.6|7561.8|7565.1|7562.3|7565.2|7562.4|7564.6|7561.8|3
1625185510000|2021-07-02 00:25:10|7565.7|7562.9|7565.6|7562.8|7565.7|7562.9|7565.6|7562.8|0
1625185540000|2021-07-02 00:25:40|7566.1|7563.3|7566.7|7563.9|7566.7|7563.9|7566.1|7563.3|2
1625185550000|2021-07-02 00:25:50|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|1
1625185560000|2021-07-02 00:26:00|7567.2|7564.4|7566.7|7563.9|7567.2|7564.4|7566.7|7563.9|3
1625185570000|2021-07-02 00:26:10|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|2
1625185610000|2021-07-02 00:26:50|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|71
1625185620000|2021-07-02 00:27:00|||||||||3
1625185630000|2021-07-02 00:27:10|||||||||2
1625185650000|2021-07-02 00:27:30|7567.2|7564.4|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|0
1625185670000|2021-07-02 00:27:50|7566.7|7563.9|7565.2|7562.4|7566.7|7563.9|7565.2|7562.4|4
1625185690000|2021-07-02 00:28:10|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|0
1625185700000|2021-07-02 00:28:20|7566.7|7563.9|7567.1|7564.3|7567.1|7564.3|7566.7|7563.9|1
1625185740000|2021-07-02 00:29:00|||||||||1
1625185760000|2021-07-02 00:29:20|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|0
1625185780000|2021-07-02 00:29:40|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|0
1625185790000|2021-07-02 00:29:50|7567.6|7564.8|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|0
1625185800000|2021-07-02 00:30:00|7566.7|7563.9|7567.6|7564.8|7567.6|7564.8|7566.7|7563.9|3
1625185820000|2021-07-02 00:30:20|||||||||1
1625185830000|2021-07-02 00:30:30|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|3
1625185860000|2021-07-02 00:31:00|7567.6|7564.8|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|4
1625185900000|2021-07-02 00:31:40|||||||||5
1625185920000|2021-07-02 00:32:00|7566.2|7563.4|7566.2|7563.4|7567.1|7564.3|7566.2|7563.4|3
1625185930000|2021-07-02 00:32:10|||||||||1
1625185940000|2021-07-02 00:32:20|7567.1|7564.3|7566.2|7563.4|7567.1|7564.3|7566.2|7563.4|0
1625185980000|2021-07-02 00:33:00|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|0
1625185990000|2021-07-02 00:33:10|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|0
1625186000000|2021-07-02 00:33:20|7566.7|7563.9|7566.2|7563.4|7566.7|7563.9|7566.2|7563.4|2
1625186010000|2021-07-02 00:33:30|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|0
1625186020000|2021-07-02 00:33:40|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|0
1625186050000|2021-07-02 00:34:10|||||||||2
1625186070000|2021-07-02 00:34:30|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7
1625186080000|2021-07-02 00:34:40|7565.6|7562.8|7567.1|7564.3|7567.1|7564.3|7565.6|7562.8|19
1625186100000|2021-07-02 00:35:00|||||||||1
1625186110000|2021-07-02 00:35:10|7567.6|7564.8|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|2
1625186140000|2021-07-02 00:35:40|||||||||1
1625186160000|2021-07-02 00:36:00|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|4
1625186170000|2021-07-02 00:36:10|||||||||1
1625186180000|2021-07-02 00:36:20|7567.1|7564.3|7567.6|7564.8|7568.1|7565.3|7567.1|7564.3|1
1625186190000|2021-07-02 00:36:30|7567.2|7564.4|7567.1|7564.3|7567.2|7564.4|7567.1|7564.3|0
1625186200000|2021-07-02 00:36:40|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|0
1625186210000|2021-07-02 00:36:50|7568|7565.2|7568.2|7565.4|7568.2|7565.4|7568|7565.2|0
1625186220000|2021-07-02 00:37:00|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.2|7563.4|4
1625186230000|2021-07-02 00:37:10|7566.2|7563.4|7566.6|7563.8|7566.6|7563.8|7566.2|7563.4|1
1625186240000|2021-07-02 00:37:20|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|0
1625186250000|2021-07-02 00:37:30|7565.7|7562.9|7567|7564.2|7567.1|7564.3|7565.7|7562.9|30
1625186260000|2021-07-02 00:37:40|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|0
1625186270000|2021-07-02 00:37:50|||||||||1
1625186280000|2021-07-02 00:38:00|7567.5|7564.7|7567.6|7564.8|7567.6|7564.8|7567.5|7564.7|0
1625186290000|2021-07-02 00:38:10|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|1
1625186300000|2021-07-02 00:38:20|||||||||1
1625186320000|2021-07-02 00:38:40|7566.6|7563.8|7567|7564.2|7567|7564.2|7566.6|7563.8|5
1625186340000|2021-07-02 00:39:00|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|2
1625186350000|2021-07-02 00:39:10|7566.6|7563.8|7567.1|7564.3|7567.1|7564.3|7566.6|7563.8|2
1625186400000|2021-07-02 00:40:00|7566.6|7563.8|7567.1|7564.3|7567.1|7564.3|7566.6|7563.8|1
1625186420000|2021-07-02 00:40:20|7567|7564.2|7567.1|7564.3|7567.1|7564.3|7566.1|7563.3|6
1625186430000|2021-07-02 00:40:30|||||||||1
1625186450000|2021-07-02 00:40:50|||||||||1
1625186460000|2021-07-02 00:41:00|7566.6|7563.8|7567.1|7564.3|7567.1|7564.3|7566.6|7563.8|1
1625186470000|2021-07-02 00:41:10|7567.5|7564.7|7567.6|7564.8|7567.6|7564.8|7567.5|7564.7|0
1625186480000|2021-07-02 00:41:20|||||||||1
1625186510000|2021-07-02 00:41:50|||||||||1
1625186530000|2021-07-02 00:42:10|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|1
1625186540000|2021-07-02 00:42:20|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|14
1625186550000|2021-07-02 00:42:30|7567.2|7564.4|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|0
1625186560000|2021-07-02 00:42:40|||||||||1
1625186570000|2021-07-02 00:42:50|||||||||1
1625186580000|2021-07-02 00:43:00|7567.6|7564.8|7568.6|7565.8|7568.6|7565.8|7567.6|7564.8|1
1625186590000|2021-07-02 00:43:10|7568.1|7565.3|7567.6|7564.8|7568.1|7565.3|7567.6|7564.8|1
1625186600000|2021-07-02 00:43:20|7568.1|7565.3|7568.1|7565.3|7568.1|7565.3|7568.1|7565.3|0
1625186620000|2021-07-02 00:43:40|7567.6|7564.8|7568.1|7565.3|7568.1|7565.3|7567.6|7564.8|0
1625186640000|2021-07-02 00:44:00|7567.7|7564.9|7567.7|7564.9|7567.7|7564.9|7567.7|7564.9|1
1625186650000|2021-07-02 00:44:10|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|0
1625186670000|2021-07-02 00:44:30|7567.1|7564.3|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|2
1625186680000|2021-07-02 00:44:40|7566.7|7563.9|7567|7564.2|7567|7564.2|7566.1|7563.3|4
1625186690000|2021-07-02 00:44:50|7566.6|7563.8|7567.1|7564.3|7567.1|7564.3|7566.6|7563.8|0
1625186710000|2021-07-02 00:45:10|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|1
1625186720000|2021-07-02 00:45:20|||||||||1
1625186750000|2021-07-02 00:45:50|7567.5|7564.7|7567|7564.2|7567.5|7564.7|7566.1|7563.3|8
1625186760000|2021-07-02 00:46:00|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|0
1625186770000|2021-07-02 00:46:10|7566.6|7563.8|7566.1|7563.3|7566.6|7563.8|7566.1|7563.3|1
1625186800000|2021-07-02 00:46:40|7565.6|7562.8|7565.1|7562.3|7565.6|7562.8|7565.1|7562.3|1
1625186830000|2021-07-02 00:47:10|7565.6|7562.8|7565.1|7562.3|7565.6|7562.8|7565.1|7562.3|1
1625186880000|2021-07-02 00:48:00|7564.7|7561.9|7564.1|7561.3|7564.7|7561.9|7564.1|7561.3|4
1625186890000|2021-07-02 00:48:10|7564.6|7561.8|7564.6|7561.8|7564.6|7561.8|7564.6|7561.8|0
1625186910000|2021-07-02 00:48:30|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|0
1625186930000|2021-07-02 00:48:50|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|81
1625186940000|2021-07-02 00:49:00|7563.2|7560.4|7563.1|7560.3|7563.2|7560.4|7563.1|7560.3|2
1625186950000|2021-07-02 00:49:10|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|17
1625186970000|2021-07-02 00:49:30|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|0
1625186980000|2021-07-02 00:49:40|7563.6|7560.8|7564.1|7561.3|7564.1|7561.3|7563.6|7560.8|2
1625187000000|2021-07-02 00:50:00|7564.6|7561.8|7564.6|7561.8|7564.6|7561.8|7564.6|7561.8|0
1625187020000|2021-07-02 00:50:20|7564.7|7561.9|7565.1|7562.3|7565.1|7562.3|7564.7|7561.9|2
1625187050000|2021-07-02 00:50:50|7564.6|7561.8|7565.1|7562.3|7565.1|7562.3|7564.6|7561.8|1
1625187060000|2021-07-02 00:51:00|7565.6|7562.8|7566.6|7563.8|7566.6|7563.8|7565.6|7562.8|1
1625187070000|2021-07-02 00:51:10|7567.5|7564.7|7567.6|7564.8|7567.6|7564.8|7567.5|7564.7|1
1625187080000|2021-07-02 00:51:20|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|5
1625187120000|2021-07-02 00:52:00|7566.7|7563.9|7566.6|7563.8|7566.7|7563.9|7566.6|7563.8|0
1625187130000|2021-07-02 00:52:10|7566.2|7563.4|7566.1|7563.3|7566.2|7563.4|7566.1|7563.3|0
1625187140000|2021-07-02 00:52:20|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|0
1625187150000|2021-07-02 00:52:30|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|1
1625187170000|2021-07-02 00:52:50|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|0
1625187180000|2021-07-02 00:53:00|7567.1|7564.3|7567.6|7564.8|7567.6|7564.8|7567.1|7564.3|0
1625187190000|2021-07-02 00:53:10|||||||||5
1625187200000|2021-07-02 00:53:20|7566.6|7563.8|7567.1|7564.3|7567.1|7564.3|7566.6|7563.8|2
1625187210000|2021-07-02 00:53:30|7567.6|7564.8|7567.1|7564.3|7567.6|7564.8|7567.1|7564.3|0
1625187220000|2021-07-02 00:53:40|7566.7|7563.9|7565.1|7562.3|7566.7|7563.9|7565.1|7562.3|0
1625187240000|2021-07-02 00:54:00|7565.6|7562.8|7566.1|7563.3|7566.1|7563.3|7565.6|7562.8|0
1625187280000|2021-07-02 00:54:40|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|1
1625187290000|2021-07-02 00:54:50|7566.1|7563.3|7566.6|7563.8|7566.6|7563.8|7566.1|7563.3|1
1625187300000|2021-07-02 00:55:00|||||||||1
1625187310000|2021-07-02 00:55:10|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|7567.1|7564.3|1
1625187320000|2021-07-02 00:55:20|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|0
1625187330000|2021-07-02 00:55:30|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|3
1625187380000|2021-07-02 00:56:20|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|1
1625187400000|2021-07-02 00:56:40|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|1
1625187410000|2021-07-02 00:56:50|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|1
1625187420000|2021-07-02 00:57:00|7566.1|7563.3|7566.6|7563.8|7566.6|7563.8|7565.6|7562.8|0
1625187430000|2021-07-02 00:57:10|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|17
1625187440000|2021-07-02 00:57:20|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|7567.2|7564.4|24
1625187450000|2021-07-02 00:57:30|7567.1|7564.3|7566.2|7563.4|7567.1|7564.3|7566.2|7563.4|1
1625187460000|2021-07-02 00:57:40|7566.6|7563.8|7566.1|7563.3|7566.6|7563.8|7566.1|7563.3|2
1625187490000|2021-07-02 00:58:10|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|0
1625187500000|2021-07-02 00:58:20|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7
1625187510000|2021-07-02 00:58:30|||||||||1
1625187530000|2021-07-02 00:58:50|7568.6|7565.8|7567.7|7564.9|7568.6|7565.8|7567.7|7564.9|9
1625187540000|2021-07-02 00:59:00|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|7567.6|7564.8|0
1625187550000|2021-07-02 00:59:10|7568.6|7565.8|7569.1|7566.3|7569.1|7566.3|7568.6|7565.8|19
1625187560000|2021-07-02 00:59:20|||||||||5
1625187580000|2021-07-02 00:59:40|7569.6|7566.8|7570.6|7567.8|7570.6|7567.8|7569.6|7566.8|16
1625187590000|2021-07-02 00:59:50|7570.5|7567.7|7569.1|7566.3|7570.5|7567.7|7569.1|7566.3|7
1625187600000|2021-07-02 01:00:00|7569.6|7566.8|7575.6|7572.8|7576.2|7573.4|7569.6|7566.8|138
1625187610000|2021-07-02 01:00:10|7576.1|7573.3|7573.6|7570.8|7576.1|7573.3|7573.6|7570.8|9
1625187620000|2021-07-02 01:00:20|7574.1|7571.3|7573.2|7570.4|7574.6|7571.8|7573.2|7570.4|3
1625187630000|2021-07-02 01:00:30|7573.1|7570.3|7571.2|7568.4|7573.1|7570.3|7571.1|7568.3|4
1625187640000|2021-07-02 01:00:40|7571.6|7568.8|7573.1|7570.3|7573.1|7570.3|7571.6|7568.8|3
1625187650000|2021-07-02 01:00:50|7572.7|7569.9|7572.1|7569.3|7572.7|7569.9|7571.2|7568.4|7
1625187660000|2021-07-02 01:01:00|7572.6|7569.8|7572.1|7569.3|7575.1|7572.3|7572.1|7569.3|8
1625187670000|2021-07-02 01:01:10|7572.5|7569.7|7573.6|7570.8|7574|7571.2|7572.5|7569.7|0
1625187680000|2021-07-02 01:01:20|7572.6|7569.8|7571.6|7568.8|7572.6|7569.8|7571.6|7568.8|23
1625187690000|2021-07-02 01:01:30|7572.1|7569.3|7574|7571.2|7574|7571.2|7572.1|7569.3|3
1625187700000|2021-07-02 01:01:40|7573.6|7570.8|7573.1|7570.3|7573.6|7570.8|7573.1|7570.3|43
1625187710000|2021-07-02 01:01:50|7572.6|7569.8|7572.1|7569.3|7572.6|7569.8|7572.1|7569.3|0
1625187720000|2021-07-02 01:02:00|7572|7569.2|7572|7569.2|7572|7569.2|7572|7569.2|0
1625187730000|2021-07-02 01:02:10|7571.6|7568.8|7573|7570.2|7573|7570.2|7571.6|7568.8|8
1625187740000|2021-07-02 01:02:20|7573.1|7570.3|7572.5|7569.7|7574.6|7571.8|7572.1|7569.3|5
1625187750000|2021-07-02 01:02:30|7572.6|7569.8|7572.1|7569.3|7572.6|7569.8|7572.1|7569.3|2
1625187760000|2021-07-02 01:02:40|7572.5|7569.7|7573.6|7570.8|7574|7571.2|7572.5|7569.7|0
1625187770000|2021-07-02 01:02:50|7574.5|7571.7|7574|7571.2|7575|7572.2|7573.1|7570.3|7
1625187780000|2021-07-02 01:03:00|7574.1|7571.3|7574.1|7571.3|7574.1|7571.3|7573.1|7570.3|1
1625187790000|2021-07-02 01:03:10|7574.6|7571.8|7573.6|7570.8|7574.6|7571.8|7573.6|7570.8|0
1625187800000|2021-07-02 01:03:20|7574.1|7571.3|7574.1|7571.3|7574.1|7571.3|7573.1|7570.3|20
1625187810000|2021-07-02 01:03:30|7573.6|7570.8|7573.1|7570.3|7574.6|7571.8|7573.1|7570.3|3
1625187820000|2021-07-02 01:03:40|7573.6|7570.8|7573.1|7570.3|7573.6|7570.8|7573.1|7570.3|0
1625187830000|2021-07-02 01:03:50|7572.6|7569.8|7572.5|7569.7|7572.6|7569.8|7571.6|7568.8|8
1625187840000|2021-07-02 01:04:00|7572|7569.2|7570.6|7567.8|7572.5|7569.7|7570.6|7567.8|4
1625187850000|2021-07-02 01:04:10|7571|7568.2|7570.1|7567.3|7571|7568.2|7570.1|7567.3|16
1625187860000|2021-07-02 01:04:20|7570|7567.2|7569.1|7566.3|7570|7567.2|7569.1|7566.3|1
1625187870000|2021-07-02 01:04:30|7569.5|7566.7|7569.1|7566.3|7570|7567.2|7569.1|7566.3|2
1625187880000|2021-07-02 01:04:40|||||||||3
1625187890000|2021-07-02 01:04:50|7569|7566.2|7568.1|7565.3|7569|7566.2|7568.1|7565.3|7
1625187900000|2021-07-02 01:05:00|7568|7565.2|7567|7564.2|7568|7565.2|7565.6|7562.8|8
1625187910000|2021-07-02 01:05:10|7566.2|7563.4|7567.1|7564.3|7567.5|7564.7|7566.1|7563.3|2
1625187920000|2021-07-02 01:05:20|7567|7564.2|7565.6|7562.8|7567|7564.2|7565.6|7562.8|1
1625187930000|2021-07-02 01:05:30|7566|7563.2|7566|7563.2|7566|7563.2|7566|7563.2|0
1625187940000|2021-07-02 01:05:40|7565.6|7562.8|7566.6|7563.8|7566.6|7563.8|7565.1|7562.3|3
1625187950000|2021-07-02 01:05:50|7567|7564.2|7566.1|7563.3|7567.1|7564.3|7566.1|7563.3|0
1625187960000|2021-07-02 01:06:00|7566.2|7563.4|7567.1|7564.3|7567.5|7564.7|7566.2|7563.4|6
1625187970000|2021-07-02 01:06:10|7566.6|7563.8|7567.1|7564.3|7567.1|7564.3|7566.6|7563.8|1
1625187980000|2021-07-02 01:06:20|7568.1|7565.3|7568.1|7565.3|7568.1|7565.3|7568.1|7565.3|0
1625187990000|2021-07-02 01:06:30|||||||||1
1625188000000|2021-07-02 01:06:40|7568.6|7565.8|7569.1|7566.3|7570.1|7567.3|7568.1|7565.3|4
1625188010000|2021-07-02 01:06:50|7570|7567.2|7569.1|7566.3|7570.1|7567.3|7569.1|7566.3|1
1625188020000|2021-07-02 01:07:00|7570.1|7567.3|7571.2|7568.4|7572.1|7569.3|7569.1|7566.3|13
1625188030000|2021-07-02 01:07:10|7571.1|7568.3|7571.1|7568.3|7572|7569.2|7570.6|7567.8|6
1625188040000|2021-07-02 01:07:20|7571.5|7568.7|7571.1|7568.3|7571.6|7568.8|7571.1|7568.3|1
1625188050000|2021-07-02 01:07:30|7571.6|7568.8|7571.1|7568.3|7572|7569.2|7571.1|7568.3|0
1625188060000|2021-07-02 01:07:40|7571.5|7568.7|7571.6|7568.8|7571.6|7568.8|7571.5|7568.7|0
1625188070000|2021-07-02 01:07:50|7572.1|7569.3|7573.1|7570.3|7573.1|7570.3|7572.1|7569.3|2
1625188080000|2021-07-02 01:08:00|7573|7570.2|7572.1|7569.3|7573|7570.2|7571.6|7568.8|5
1625188090000|2021-07-02 01:08:10|7572.6|7569.8|7573.1|7570.3|7573.1|7570.3|7572.1|7569.3|0
1625188100000|2021-07-02 01:08:20|7572.6|7569.8|7573.1|7570.3|7574.1|7571.3|7572.1|7569.3|6
1625188110000|2021-07-02 01:08:30|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|1
1625188120000|2021-07-02 01:08:40|||||||||2
1625188140000|2021-07-02 01:09:00|7572.1|7569.3|7572.1|7569.3|7572.6|7569.8|7571.6|7568.8|7
1625188150000|2021-07-02 01:09:10|7572.6|7569.8|7572.1|7569.3|7572.6|7569.8|7572.1|7569.3|4
1625188160000|2021-07-02 01:09:20|7571.6|7568.8|7572.1|7569.3|7572.1|7569.3|7571.6|7568.8|2
1625188180000|2021-07-02 01:09:40|||||||||1
1625188200000|2021-07-02 01:10:00|7572.6|7569.8|7574.6|7571.8|7574.6|7571.8|7572.1|7569.3|8
1625188210000|2021-07-02 01:10:10|7573.7|7570.9|7573.6|7570.8|7573.7|7570.9|7573.6|7570.8|16
1625188220000|2021-07-02 01:10:20|7573.1|7570.3|7573|7570.2|7573.1|7570.3|7572.6|7569.8|6
1625188230000|2021-07-02 01:10:30|7573.1|7570.3|7573.6|7570.8|7573.6|7570.8|7573.1|7570.3|8
1625188240000|2021-07-02 01:10:40|7573.1|7570.3|7573.1|7570.3|7573.1|7570.3|7573|7570.2|2
1625188260000|2021-07-02 01:11:00|7572.6|7569.8|7572.6|7569.8|7573|7570.2|7572.6|7569.8|3
1625188270000|2021-07-02 01:11:10|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|2
1625188280000|2021-07-02 01:11:20|7573.1|7570.3|7573.6|7570.8|7573.6|7570.8|7573.1|7570.3|4
1625188310000|2021-07-02 01:11:50|||||||||2
1625188320000|2021-07-02 01:12:00|||||||||15
1625188330000|2021-07-02 01:12:10|||||||||7
1625188360000|2021-07-02 01:12:40|7575.9|7573.1|7575.6|7572.8|7576|7573.2|7575.6|7572.8|4
1625188370000|2021-07-02 01:12:50|7576|7573.2|7577|7574.2|7577|7574.2|7576|7573.2|9
1625188380000|2021-07-02 01:13:00|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|7577.1|7574.3|4
1625188390000|2021-07-02 01:13:10|7577.6|7574.8|7578.5|7575.7|7578.5|7575.7|7577.6|7574.8|14
1625188400000|2021-07-02 01:13:20|7578.6|7575.8|7578.1|7575.3|7578.6|7575.8|7578.1|7575.3|1
1625188410000|2021-07-02 01:13:30|7577.6|7574.8|7577.1|7574.3|7577.6|7574.8|7577|7574.2|5
1625188420000|2021-07-02 01:13:40|7577|7574.2|7577|7574.2|7577|7574.2|7577|7574.2|0
1625188430000|2021-07-02 01:13:50|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|0
1625188440000|2021-07-02 01:14:00|7577|7574.2|7576.6|7573.8|7577|7574.2|7576.6|7573.8|3
1625188450000|2021-07-02 01:14:10|7577|7574.2|7578|7575.2|7578|7575.2|7577|7574.2|6
1625188460000|2021-07-02 01:14:20|7578.1|7575.3|7579.6|7576.8|7579.6|7576.8|7578.1|7575.3|14
1625188470000|2021-07-02 01:14:30|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|2
1625188480000|2021-07-02 01:14:40|7579|7576.2|7579.5|7576.7|7579.5|7576.7|7578.6|7575.8|12
1625188490000|2021-07-02 01:14:50|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|4
1625188510000|2021-07-02 01:15:10|7578.7|7575.9|7577.6|7574.8|7578.7|7575.9|7577.6|7574.8|5
1625188520000|2021-07-02 01:15:20|7577.1|7574.3|7578.6|7575.8|7578.6|7575.8|7577.1|7574.3|12
1625188530000|2021-07-02 01:15:30|7578.5|7575.7|7579|7576.2|7579|7576.2|7578.1|7575.3|10
1625188550000|2021-07-02 01:15:50|7578.6|7575.8|7577.6|7574.8|7578.6|7575.8|7577.6|7574.8|3
1625188560000|2021-07-02 01:16:00|7578|7575.2|7578.5|7575.7|7578.5|7575.7|7578|7575.2|2
1625188570000|2021-07-02 01:16:10|7578.6|7575.8|7578.1|7575.3|7578.6|7575.8|7578.1|7575.3|2
1625188580000|2021-07-02 01:16:20|7578.5|7575.7|7576.6|7573.8|7578.5|7575.7|7576.6|7573.8|5
1625188590000|2021-07-02 01:16:30|7577.5|7574.7|7578|7575.2|7578.6|7575.8|7577.5|7574.7|2
1625188600000|2021-07-02 01:16:40|7578.5|7575.7|7579|7576.2|7579|7576.2|7578.5|7575.7|1
1625188610000|2021-07-02 01:16:50|7579.5|7576.7|7579.6|7576.8|7579.6|7576.8|7579.5|7576.7|14
1625188620000|2021-07-02 01:17:00|||||||||1
1625188630000|2021-07-02 01:17:10|7579.5|7576.7|7578.6|7575.8|7579.5|7576.7|7578.6|7575.8|6
1625188640000|2021-07-02 01:17:20|||||||||3
1625188650000|2021-07-02 01:17:30|7578|7575.2|7577.6|7574.8|7578|7575.2|7577.6|7574.8|4
1625188660000|2021-07-02 01:17:40|7576.7|7573.9|7576.1|7573.3|7576.7|7573.9|7576.1|7573.3|4
1625188670000|2021-07-02 01:17:50|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|1
1625188680000|2021-07-02 01:18:00|7576.1|7573.3|7575.6|7572.8|7576.5|7573.7|7575.1|7572.3|7
1625188690000|2021-07-02 01:18:10|7576|7573.2|7576.1|7573.3|7576.1|7573.3|7576|7573.2|4
1625188700000|2021-07-02 01:18:20|7576.5|7573.7|7576.6|7573.8|7576.6|7573.8|7576.5|7573.7|0
1625188710000|2021-07-02 01:18:30|7577|7574.2|7576.1|7573.3|7577|7574.2|7576.1|7573.3|3
1625188720000|2021-07-02 01:18:40|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|0
1625188730000|2021-07-02 01:18:50|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|1
1625188740000|2021-07-02 01:19:00|7575.6|7572.8|7576|7573.2|7576|7573.2|7575.6|7572.8|4
1625188750000|2021-07-02 01:19:10|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|0
1625188760000|2021-07-02 01:19:20|7575.7|7572.9|7575.6|7572.8|7575.7|7572.9|7575.6|7572.8|0
1625188780000|2021-07-02 01:19:40|||||||||1
1625188790000|2021-07-02 01:19:50|7575.1|7572.3|7575.1|7572.3|7575.6|7572.8|7575.1|7572.3|4
1625188810000|2021-07-02 01:20:10|7574.6|7571.8|7574.1|7571.3|7574.6|7571.8|7574.1|7571.3|0
1625188820000|2021-07-02 01:20:20|7575.1|7572.3|7575.1|7572.3|7575.1|7572.3|7575.1|7572.3|16
1625188830000|2021-07-02 01:20:30|7574.1|7571.3|7574.1|7571.3|7574.1|7571.3|7574.1|7571.3|1
1625188860000|2021-07-02 01:21:00|7573.6|7570.8|7574|7571.2|7574|7571.2|7573.6|7570.8|0
1625188870000|2021-07-02 01:21:10|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|3
1625188890000|2021-07-02 01:21:30|7573.1|7570.3|7573|7570.2|7573.5|7570.7|7572.6|7569.8|3
1625188910000|2021-07-02 01:21:50|7573.5|7570.7|7573.1|7570.3|7573.6|7570.8|7573.1|7570.3|0
1625188930000|2021-07-02 01:22:10|7574.1|7571.3|7574.1|7571.3|7574.5|7571.7|7574.1|7571.3|5
1625188940000|2021-07-02 01:22:20|7574.5|7571.7|7574.6|7571.8|7575|7572.2|7573.6|7570.8|2
1625188970000|2021-07-02 01:22:50|7574.1|7571.3|7574.1|7571.3|7574.1|7571.3|7574.1|7571.3|22
1625189000000|2021-07-02 01:23:20|7574.5|7571.7|7574.6|7571.8|7574.6|7571.8|7574.5|7571.7|2
1625189010000|2021-07-02 01:23:30|7574.1|7571.3|7575.1|7572.3|7575.6|7572.8|7574.1|7571.3|4
1625189020000|2021-07-02 01:23:40|7575.5|7572.7|7575.1|7572.3|7575.6|7572.8|7575.1|7572.3|1
1625189030000|2021-07-02 01:23:50|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7575.1|7572.3|0
1625189040000|2021-07-02 01:24:00|7575.1|7572.3|7575|7572.2|7575.1|7572.3|7575|7572.2|0
1625189050000|2021-07-02 01:24:10|7575.1|7572.3|7575|7572.2|7575.1|7572.3|7574.6|7571.8|0
1625189060000|2021-07-02 01:24:20|7575.6|7572.8|7577|7574.2|7577|7574.2|7575.6|7572.8|1
1625189070000|2021-07-02 01:24:30|7576.1|7573.3|7576.6|7573.8|7576.6|7573.8|7576.1|7573.3|0
1625189080000|2021-07-02 01:24:40|7576.1|7573.3|7575|7572.2|7576.1|7573.3|7575|7572.2|1
1625189090000|2021-07-02 01:24:50|7575.6|7572.8|7575.1|7572.3|7576|7573.2|7575.1|7572.3|0
1625189110000|2021-07-02 01:25:10|7574.9|7572.1|7574.1|7571.3|7574.9|7572.1|7574.1|7571.3|3
1625189130000|2021-07-02 01:25:30|7574.5|7571.7|7575|7572.2|7575.5|7572.7|7574.5|7571.7|2
1625189140000|2021-07-02 01:25:40|7574.5|7571.7|7575|7572.2|7575|7572.2|7574.5|7571.7|1
1625189150000|2021-07-02 01:25:50|7574.6|7571.8|7575|7572.2|7575|7572.2|7574.5|7571.7|3
1625189160000|2021-07-02 01:26:00|7575.5|7572.7|7575.5|7572.7|7575.5|7572.7|7575|7572.2|4
1625189170000|2021-07-02 01:26:10|7575.7|7572.9|7576|7573.2|7576.5|7573.7|7575.7|7572.9|2
1625189180000|2021-07-02 01:26:20|7576.5|7573.7|7576|7573.2|7576.5|7573.7|7576|7573.2|3
1625189190000|2021-07-02 01:26:30|7576.5|7573.7|7577|7574.2|7577|7574.2|7576.5|7573.7|6
1625189200000|2021-07-02 01:26:40|7576.5|7573.7|7576.5|7573.7|7577|7574.2|7576.5|7573.7|1
1625189210000|2021-07-02 01:26:50|||||||||1
1625189220000|2021-07-02 01:27:00|7576|7573.2|7576|7573.2|7576.5|7573.7|7576|7573.2|0
1625189240000|2021-07-02 01:27:20|7576.5|7573.7|7577|7574.2|7577|7574.2|7576.5|7573.7|2
1625189250000|2021-07-02 01:27:30|7577.5|7574.7|7577.1|7574.3|7577.5|7574.7|7577.1|7574.3|0
1625189260000|2021-07-02 01:27:40|7577|7574.2|7576.6|7573.8|7577|7574.2|7576.6|7573.8|0
1625189270000|2021-07-02 01:27:50|7576.5|7573.7|7577.1|7574.3|7577.1|7574.3|7576.5|7573.7|1
1625189280000|2021-07-02 01:28:00|7577|7574.2|7577|7574.2|7577|7574.2|7577|7574.2|0
1625189290000|2021-07-02 01:28:10|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|1
1625189320000|2021-07-02 01:28:40|||||||||1
1625189340000|2021-07-02 01:29:00|7577.6|7574.8|7578.5|7575.7|7578.5|7575.7|7577.6|7574.8|4
1625189350000|2021-07-02 01:29:10|7578.1|7575.3|7579|7576.2|7579.5|7576.7|7578|7575.2|9
1625189360000|2021-07-02 01:29:20|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|6
1625189370000|2021-07-02 01:29:30|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|30
1625189380000|2021-07-02 01:29:40|7581.1|7578.3|7581|7578.2|7581.6|7578.8|7580.5|7577.7|30
1625189390000|2021-07-02 01:29:50|7581.5|7578.7|7582|7579.2|7582|7579.2|7581|7578.2|34
1625189400000|2021-07-02 01:30:00|7582.5|7579.7|7582|7579.2|7582.5|7579.7|7581.5|7578.7|5
1625189410000|2021-07-02 01:30:10|7581.5|7578.7|7580.5|7577.7|7582|7579.2|7580.5|7577.7|12
1625189420000|2021-07-02 01:30:20|7580|7577.2|7580|7577.2|7580|7577.2|7580|7577.2|0
1625189430000|2021-07-02 01:30:30|7580.5|7577.7|7580.1|7577.3|7580.5|7577.7|7580|7577.2|5
1625189440000|2021-07-02 01:30:40|7580|7577.2|7579.5|7576.7|7580|7577.2|7579.5|7576.7|0
1625189450000|2021-07-02 01:30:50|7578.5|7575.7|7578|7575.2|7578.5|7575.7|7578|7575.2|25
1625189470000|2021-07-02 01:31:10|7577.5|7574.7|7578.5|7575.7|7578.5|7575.7|7577.5|7574.7|4
1625189480000|2021-07-02 01:31:20|7578|7575.2|7578|7575.2|7578.5|7575.7|7578|7575.2|3
1625189490000|2021-07-02 01:31:30|7577.6|7574.8|7578.5|7575.7|7578.5|7575.7|7577|7574.2|3
1625189500000|2021-07-02 01:31:40|7579|7576.2|7579|7576.2|7579|7576.2|7579|7576.2|0
1625189510000|2021-07-02 01:31:50|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|1
1625189520000|2021-07-02 01:32:00|7578|7575.2|7579.5|7576.7|7579.5|7576.7|7578|7575.2|6
1625189530000|2021-07-02 01:32:10|7579.1|7576.3|7579|7576.2|7579.1|7576.3|7579|7576.2|1
1625189540000|2021-07-02 01:32:20|7579.5|7576.7|7580.1|7577.3|7580.5|7577.7|7579.5|7576.7|2
1625189550000|2021-07-02 01:32:30|7580|7577.2|7579.1|7576.3|7580|7577.2|7579.1|7576.3|1
1625189560000|2021-07-02 01:32:40|7579.5|7576.7|7580|7577.2|7580|7577.2|7579.5|7576.7|3
1625189580000|2021-07-02 01:33:00|7580.5|7577.7|7581|7578.2|7581.5|7578.7|7580.5|7577.7|4
1625189600000|2021-07-02 01:33:20|7580.5|7577.7|7580.1|7577.3|7580.5|7577.7|7580.1|7577.3|1
1625189610000|2021-07-02 01:33:30|7579.6|7576.8|7580.5|7577.7|7581.1|7578.3|7578.5|7575.7|30
1625189620000|2021-07-02 01:33:40|7581|7578.2|7580.5|7577.7|7581|7578.2|7580.5|7577.7|1
1625189630000|2021-07-02 01:33:50|||||||||1
1625189640000|2021-07-02 01:34:00|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|0
1625189650000|2021-07-02 01:34:10|7580|7577.2|7579.1|7576.3|7580|7577.2|7579.1|7576.3|1
1625189660000|2021-07-02 01:34:20|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|0
1625189670000|2021-07-02 01:34:30|7580.5|7577.7|7581|7578.2|7581|7578.2|7580.5|7577.7|4
1625189680000|2021-07-02 01:34:40|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|0
1625189690000|2021-07-02 01:34:50|7580.1|7577.3|7579.5|7576.7|7580.1|7577.3|7579.5|7576.7|0
1625189700000|2021-07-02 01:35:00|7580|7577.2|7579.1|7576.3|7580|7577.2|7579.1|7576.3|1
1625189710000|2021-07-02 01:35:10|7579.5|7576.7|7579.1|7576.3|7579.5|7576.7|7579.1|7576.3|0
1625189730000|2021-07-02 01:35:30|7579.5|7576.7|7580.1|7577.3|7580.1|7577.3|7579.5|7576.7|2
1625189740000|2021-07-02 01:35:40|7580|7577.2|7580|7577.2|7580|7577.2|7580|7577.2|0
1625189760000|2021-07-02 01:36:00|7579.5|7576.7|7580.5|7577.7|7580.5|7577.7|7579.5|7576.7|1
1625189770000|2021-07-02 01:36:10|7580|7577.2|7579.5|7576.7|7580|7577.2|7579.5|7576.7|1
1625189780000|2021-07-02 01:36:20|7580|7577.2|7580|7577.2|7580|7577.2|7580|7577.2|0
1625189790000|2021-07-02 01:36:30|7579.6|7576.8|7579.5|7576.7|7579.6|7576.8|7579.5|7576.7|0
1625189800000|2021-07-02 01:36:40|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7581|7578.2|4
1625189810000|2021-07-02 01:36:50|7581.1|7578.3|7582.5|7579.7|7582.5|7579.7|7581|7578.2|1
1625189820000|2021-07-02 01:37:00|7582.4|7579.6|7581.5|7578.7|7582.4|7579.6|7581.5|7578.7|23
1625189830000|2021-07-02 01:37:10|7580.5|7577.7|7581|7578.2|7581|7578.2|7580.5|7577.7|5
1625189840000|2021-07-02 01:37:20|7580.6|7577.8|7580.5|7577.7|7580.6|7577.8|7580.5|7577.7|3
1625189850000|2021-07-02 01:37:30|7578.5|7575.7|7578.1|7575.3|7578.5|7575.7|7578.1|7575.3|61
1625189860000|2021-07-02 01:37:40|7578|7575.2|7577.1|7574.3|7578|7575.2|7577.1|7574.3|3
1625189870000|2021-07-02 01:37:50|7577|7574.2|7577|7574.2|7577.5|7574.7|7577|7574.2|4
1625189890000|2021-07-02 01:38:10|7577.5|7574.7|7578|7575.2|7578|7575.2|7577.5|7574.7|3
1625189910000|2021-07-02 01:38:30|||||||||3
1625189920000|2021-07-02 01:38:40|7578.5|7575.7|7580|7577.2|7580|7577.2|7578.5|7575.7|3
1625189940000|2021-07-02 01:39:00|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|0
1625189950000|2021-07-02 01:39:10|7581|7578.2|7582|7579.2|7582|7579.2|7581|7578.2|3
1625189960000|2021-07-02 01:39:20|7582.5|7579.7|7582.1|7579.3|7583|7580.2|7582|7579.2|3
1625189970000|2021-07-02 01:39:30|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|0
1625189980000|2021-07-02 01:39:40|7582.5|7579.7|7583|7580.2|7583|7580.2|7582.5|7579.7|3
1625189990000|2021-07-02 01:39:50|7583.1|7580.3|7583|7580.2|7583.5|7580.7|7583|7580.2|5
1625190000000|2021-07-02 01:40:00|7582.5|7579.7|7582|7579.2|7582.5|7579.7|7582|7579.2|3
1625190010000|2021-07-02 01:40:10|7582.4|7579.6|7582.5|7579.7|7582.5|7579.7|7582.4|7579.6|0
1625190030000|2021-07-02 01:40:30|7583|7580.2|7583|7580.2|7583|7580.2|7583|7580.2|4
1625190040000|2021-07-02 01:40:40|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|1
1625190050000|2021-07-02 01:40:50|7583|7580.2|7583.5|7580.7|7584|7581.2|7583|7580.2|4
1625190060000|2021-07-02 01:41:00|7584|7581.2|7584|7581.2|7584.5|7581.7|7583.5|7580.7|7
1625190070000|2021-07-02 01:41:10|7583.5|7580.7|7583.5|7580.7|7584|7581.2|7583.5|7580.7|2
1625190080000|2021-07-02 01:41:20|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|2
1625190090000|2021-07-02 01:41:30|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7
1625190110000|2021-07-02 01:41:50|7584.1|7581.3|7584|7581.2|7584.1|7581.3|7584|7581.2|1
1625190120000|2021-07-02 01:42:00|7583.5|7580.7|7583.5|7580.7|7584|7581.2|7583.5|7580.7|26
1625190130000|2021-07-02 01:42:10|7584.5|7581.7|7584|7581.2|7584.5|7581.7|7584|7581.2|1
1625190170000|2021-07-02 01:42:50|||||||||1
1625190180000|2021-07-02 01:43:00|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|0
1625190190000|2021-07-02 01:43:10|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|1
1625190210000|2021-07-02 01:43:30|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|2
1625190220000|2021-07-02 01:43:40|7585|7582.2|7584.5|7581.7|7585|7582.2|7584.5|7581.7|1
1625190230000|2021-07-02 01:43:50|7585|7582.2|7584.5|7581.7|7585|7582.2|7584.5|7581.7|0
1625190240000|2021-07-02 01:44:00|7585|7582.2|7585.5|7582.7|7585.5|7582.7|7585|7582.2|1
1625190260000|2021-07-02 01:44:20|7585|7582.2|7585.5|7582.7|7585.5|7582.7|7585|7582.2|1
1625190270000|2021-07-02 01:44:30|||||||||1
1625190280000|2021-07-02 01:44:40|7586|7583.2|7586.5|7583.7|7586.5|7583.7|7586|7583.2|6
1625190290000|2021-07-02 01:44:50|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|0
1625190320000|2021-07-02 01:45:20|7586.5|7583.7|7587|7584.2|7587.5|7584.7|7586.5|7583.7|4
1625190330000|2021-07-02 01:45:30|7586.5|7583.7|7586.1|7583.3|7586.5|7583.7|7586.1|7583.3|0
1625190340000|2021-07-02 01:45:40|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|0
1625190360000|2021-07-02 01:46:00|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|0
1625190370000|2021-07-02 01:46:10|7585.1|7582.3|7585.5|7582.7|7585.5|7582.7|7585.1|7582.3|1
1625190380000|2021-07-02 01:46:20|7585.1|7582.3|7585|7582.2|7585.5|7582.7|7585|7582.2|1
1625190390000|2021-07-02 01:46:30|7584.5|7581.7|7584.1|7581.3|7584.5|7581.7|7584.1|7581.3|1
1625190400000|2021-07-02 01:46:40|7584|7581.2|7585|7582.2|7585|7582.2|7584|7581.2|4
1625190410000|2021-07-02 01:46:50|7584.6|7581.8|7585|7582.2|7585|7582.2|7584.5|7581.7|0
1625190430000|2021-07-02 01:47:10|7584.5|7581.7|7583.5|7580.7|7584.5|7581.7|7583.5|7580.7|5
1625190460000|2021-07-02 01:47:40|7584|7581.2|7584|7581.2|7584|7581.2|7583.5|7580.7|8
1625190470000|2021-07-02 01:47:50|7584.1|7581.3|7585|7582.2|7585|7582.2|7584.1|7581.3|5
1625190480000|2021-07-02 01:48:00|7584.6|7581.8|7584.5|7581.7|7584.6|7581.8|7584.1|7581.3|0
1625190490000|2021-07-02 01:48:10|||||||||1
1625190500000|2021-07-02 01:48:20|7584.1|7581.3|7584|7581.2|7584.1|7581.3|7583.5|7580.7|1
1625190530000|2021-07-02 01:48:50|7584.4|7581.6|7584.5|7581.7|7584.5|7581.7|7584|7581.2|0
1625190540000|2021-07-02 01:49:00|7584.9|7582.1|7585|7582.2|7585|7582.2|7584.9|7582.1|0
1625190570000|2021-07-02 01:49:30|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|0
1625190580000|2021-07-02 01:49:40|7584.5|7581.7|7584.5|7581.7|7585|7582.2|7584.5|7581.7|0
1625190590000|2021-07-02 01:49:50|7584|7581.2|7584|7581.2|7584|7581.2|7583.5|7580.7|1
1625190600000|2021-07-02 01:50:00|7584.5|7581.7|7584|7581.2|7584.5|7581.7|7584|7581.2|7
1625190610000|2021-07-02 01:50:10|||||||||1
1625190630000|2021-07-02 01:50:30|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|0
1625190640000|2021-07-02 01:50:40|7583.6|7580.8|7583.5|7580.7|7583.6|7580.8|7583.5|7580.7|1
1625190650000|2021-07-02 01:50:50|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|1
1625190660000|2021-07-02 01:51:00|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|0
1625190680000|2021-07-02 01:51:20|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|2
1625190690000|2021-07-02 01:51:30|7582|7579.2|7582|7579.2|7582.5|7579.7|7582|7579.2|1
1625190710000|2021-07-02 01:51:50|||||||||1
1625190720000|2021-07-02 01:52:00|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7581|7578.2|1
1625190730000|2021-07-02 01:52:10|7582|7579.2|7582|7579.2|7582.5|7579.7|7582|7579.2|1
1625190760000|2021-07-02 01:52:40|7581.5|7578.7|7582|7579.2|7582|7579.2|7581.5|7578.7|1
1625190770000|2021-07-02 01:52:50|7581.9|7579.1|7581|7578.2|7581.9|7579.1|7581|7578.2|3
1625190800000|2021-07-02 01:53:20|7580.6|7577.8|7580.5|7577.7|7580.6|7577.8|7580.5|7577.7|0
1625190830000|2021-07-02 01:53:50|7581|7578.2|7580.5|7577.7|7581|7578.2|7580.5|7577.7|1
1625190840000|2021-07-02 01:54:00|7580|7577.2|7580|7577.2|7580.5|7577.7|7580|7577.2|0
1625190890000|2021-07-02 01:54:50|||||||||1
1625190910000|2021-07-02 01:55:10|7579.6|7576.8|7579.9|7577.1|7579.9|7577.1|7579.5|7576.7|5
1625190920000|2021-07-02 01:55:20|7580|7577.2|7577.5|7574.7|7580|7577.2|7577|7574.2|50
1625190930000|2021-07-02 01:55:30|7578|7575.2|7577|7574.2|7578|7575.2|7577|7574.2|3
1625190940000|2021-07-02 01:55:40|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|1
1625190960000|2021-07-02 01:56:00|7577|7574.2|7577|7574.2|7577|7574.2|7577|7574.2|0
1625190970000|2021-07-02 01:56:10|7577.5|7574.7|7577|7574.2|7577.5|7574.7|7577|7574.2|1
1625190990000|2021-07-02 01:56:30|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|0
1625191000000|2021-07-02 01:56:40|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|6
1625191010000|2021-07-02 01:56:50|7576.4|7573.6|7578.5|7575.7|7578.5|7575.7|7576.4|7573.6|4
1625191020000|2021-07-02 01:57:00|7579.4|7576.6|7580|7577.2|7580.5|7577.7|7579.4|7576.6|5
1625191050000|2021-07-02 01:57:30|||||||||1
1625191060000|2021-07-02 01:57:40|7580.5|7577.7|7579.5|7576.7|7580.5|7577.7|7579.5|7576.7|0
1625191080000|2021-07-02 01:58:00|7579|7576.2|7578|7575.2|7579|7576.2|7578|7575.2|2
1625191090000|2021-07-02 01:58:10|7578.5|7575.7|7577.5|7574.7|7578.5|7575.7|7577.5|7574.7|3
1625191100000|2021-07-02 01:58:20|7578|7575.2|7577.5|7574.7|7578.5|7575.7|7577.5|7574.7|2
1625191110000|2021-07-02 01:58:30|||||||||1
1625191120000|2021-07-02 01:58:40|||||||||1
1625191130000|2021-07-02 01:58:50|||||||||1
1625191140000|2021-07-02 01:59:00|7577|7574.2|7576.6|7573.8|7577.5|7574.7|7576.5|7573.7|40
1625191150000|2021-07-02 01:59:10|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|1
1625191160000|2021-07-02 01:59:20|7576|7573.2|7576.5|7573.7|7576.5|7573.7|7575.5|7572.7|4
1625191170000|2021-07-02 01:59:30|7577.5|7574.7|7576.5|7573.7|7577.5|7574.7|7576.5|7573.7|3
1625191180000|2021-07-02 01:59:40|7576.9|7574.1|7577.5|7574.7|7577.5|7574.7|7576.9|7574.1|1
1625191190000|2021-07-02 01:59:50|7577|7574.2|7577|7574.2|7577|7574.2|7577|7574.2|0
1625191200000|2021-07-02 02:00:00|7577.5|7574.7|7578.5|7575.7|7578.5|7575.7|7577.5|7574.7|1
1625191210000|2021-07-02 02:00:10|7578|7575.2|7578.9|7576.1|7578.9|7576.1|7578|7575.2|3
1625191220000|2021-07-02 02:00:20|7579|7576.2|7579|7576.2|7579|7576.2|7579|7576.2|1
1625191230000|2021-07-02 02:00:30|7579.9|7577.1|7580|7577.2|7580|7577.2|7579.9|7577.1|0
1625191240000|2021-07-02 02:00:40|7580.4|7577.6|7579.5|7576.7|7580.5|7577.7|7579.5|7576.7|0
1625191250000|2021-07-02 02:00:50|7579.4|7576.6|7579.5|7576.7|7579.5|7576.7|7579|7576.2|1
1625191260000|2021-07-02 02:01:00|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|0
1625191270000|2021-07-02 02:01:10|7580|7577.2|7579|7576.2|7580|7577.2|7579|7576.2|3
1625191290000|2021-07-02 02:01:30|7579.9|7577.1|7580.5|7577.7|7580.9|7578.1|7579.9|7577.1|7
1625191300000|2021-07-02 02:01:40|7580.9|7578.1|7580.9|7578.1|7580.9|7578.1|7580.5|7577.7|1
1625191310000|2021-07-02 02:01:50|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|1
1625191320000|2021-07-02 02:02:00|7581.5|7578.7|7582.5|7579.7|7582.5|7579.7|7581.5|7578.7|1
1625191330000|2021-07-02 02:02:10|7582|7579.2|7581.5|7578.7|7582.5|7579.7|7581.5|7578.7|1
1625191340000|2021-07-02 02:02:20|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|0
1625191350000|2021-07-02 02:02:30|7581.5|7578.7|7581|7578.2|7581.5|7578.7|7581|7578.2|3
1625191370000|2021-07-02 02:02:50|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|0
1625191380000|2021-07-02 02:03:00|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|1
1625191400000|2021-07-02 02:03:20|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|1
1625191410000|2021-07-02 02:03:30|7582.5|7579.7|7582.9|7580.1|7582.9|7580.1|7582.5|7579.7|1
1625191430000|2021-07-02 02:03:50|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|1
1625191440000|2021-07-02 02:04:00|7582|7579.2|7582.5|7579.7|7582.9|7580.1|7582|7579.2|1
1625191450000|2021-07-02 02:04:10|7582|7579.2|7582.4|7579.6|7582.4|7579.6|7582|7579.2|0
1625191460000|2021-07-02 02:04:20|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|2
1625191470000|2021-07-02 02:04:30|7582|7579.2|7582.5|7579.7|7582.5|7579.7|7582|7579.2|0
1625191480000|2021-07-02 02:04:40|7582.9|7580.1|7583.4|7580.6|7583.4|7580.6|7582.9|7580.1|3
1625191490000|2021-07-02 02:04:50|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|7
1625191500000|2021-07-02 02:05:00|7582.4|7579.6|7582.5|7579.7|7583.4|7580.6|7582.4|7579.6|7
1625191510000|2021-07-02 02:05:10|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|7582.5|7579.7|0
1625191520000|2021-07-02 02:05:20|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|0
1625191530000|2021-07-02 02:05:30|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|0
1625191540000|2021-07-02 02:05:40|7583.9|7581.1|7583.5|7580.7|7583.9|7581.1|7583.5|7580.7|1
1625191550000|2021-07-02 02:05:50|7583.9|7581.1|7583.9|7581.1|7583.9|7581.1|7583.9|7581.1|0
1625191560000|2021-07-02 02:06:00|7584|7581.2|7584.9|7582.1|7586|7583.2|7584|7581.2|3
1625191570000|2021-07-02 02:06:10|7584.5|7581.7|7584.9|7582.1|7585.9|7583.1|7584.5|7581.7|10
1625191580000|2021-07-02 02:06:20|7585.5|7582.7|7584.9|7582.1|7585.5|7582.7|7584.9|7582.1|3
1625191590000|2021-07-02 02:06:30|7585|7582.2|7585|7582.2|7585|7582.2|7585|7582.2|3
1625191600000|2021-07-02 02:06:40|||||||||4
1625191620000|2021-07-02 02:07:00|7584.9|7582.1|7583.5|7580.7|7584.9|7582.1|7583.5|7580.7|7
1625191630000|2021-07-02 02:07:10|7583|7580.2|7583|7580.2|7583|7580.2|7583|7580.2|3
1625191650000|2021-07-02 02:07:30|7582.9|7580.1|7582.5|7579.7|7583|7580.2|7582.5|7579.7|3
1625191660000|2021-07-02 02:07:40|7583|7580.2|7583|7580.2|7583|7580.2|7583|7580.2|3
1625191670000|2021-07-02 02:07:50|7582.5|7579.7|7582.5|7579.7|7582.9|7580.1|7582.5|7579.7|1
1625191680000|2021-07-02 02:08:00|||||||||6
1625191690000|2021-07-02 02:08:10|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|3
1625191700000|2021-07-02 02:08:20|7582.5|7579.7|7582.9|7580.1|7582.9|7580.1|7582.5|7579.7|1
1625191710000|2021-07-02 02:08:30|7583|7580.2|7583|7580.2|7583.5|7580.7|7583|7580.2|1
1625191730000|2021-07-02 02:08:50|7583.5|7580.7|7583|7580.2|7583.5|7580.7|7583|7580.2|1
1625191740000|2021-07-02 02:09:00|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|0
1625191750000|2021-07-02 02:09:10|7583|7580.2|7583|7580.2|7583|7580.2|7583|7580.2|0
1625191780000|2021-07-02 02:09:40|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|6
1625191790000|2021-07-02 02:09:50|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|14
1625191800000|2021-07-02 02:10:00|7583|7580.2|7584.5|7581.7|7584.5|7581.7|7583|7580.2|12
1625191820000|2021-07-02 02:10:20|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|1
1625191830000|2021-07-02 02:10:30|7584.5|7581.7|7583.9|7581.1|7584.5|7581.7|7583.9|7581.1|2
1625191840000|2021-07-02 02:10:40|7584|7581.2|7584.5|7581.7|7584.5|7581.7|7584|7581.2|0
1625191850000|2021-07-02 02:10:50|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|0
1625191860000|2021-07-02 02:11:00|7583.9|7581.1|7584.5|7581.7|7584.5|7581.7|7583|7580.2|5
1625191870000|2021-07-02 02:11:10|7584.9|7582.1|7584.5|7581.7|7584.9|7582.1|7584.5|7581.7|0
1625191880000|2021-07-02 02:11:20|7584.9|7582.1|7584.5|7581.7|7584.9|7582.1|7584.5|7581.7|0
1625191890000|2021-07-02 02:11:30|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|2
1625191920000|2021-07-02 02:12:00|7585.9|7583.1|7586.5|7583.7|7586.8|7584|7585.9|7583.1|8
1625191930000|2021-07-02 02:12:10|7587|7584.2|7586|7583.2|7587.5|7584.7|7586|7583.2|8
1625191950000|2021-07-02 02:12:30|7585.9|7583.1|7585.9|7583.1|7585.9|7583.1|7585.9|7583.1|1
1625191960000|2021-07-02 02:12:40|7586|7583.2|7585.5|7582.7|7586|7583.2|7585.5|7582.7|1
1625191970000|2021-07-02 02:12:50|7585.9|7583.1|7586|7583.2|7586.3|7583.5|7585.5|7582.7|6
1625191980000|2021-07-02 02:13:00|7585.9|7583.1|7586.5|7583.7|7586.5|7583.7|7585.9|7583.1|6
1625191990000|2021-07-02 02:13:10|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|1
1625192010000|2021-07-02 02:13:30|7585.9|7583.1|7585.9|7583.1|7585.9|7583.1|7585.4|7582.6|0
1625192020000|2021-07-02 02:13:40|||||||||1
1625192030000|2021-07-02 02:13:50|7586|7583.2|7585.9|7583.1|7586.4|7583.6|7585.9|7583.1|3
1625192040000|2021-07-02 02:14:00|7586.4|7583.6|7585.4|7582.6|7586.4|7583.6|7585.4|7582.6|2
1625192050000|2021-07-02 02:14:10|7585|7582.2|7584.9|7582.1|7585|7582.2|7584.9|7582.1|0
1625192070000|2021-07-02 02:14:30|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|1
1625192080000|2021-07-02 02:14:40|7585.9|7583.1|7586.4|7583.6|7586.9|7584.1|7585.9|7583.1|7
1625192090000|2021-07-02 02:14:50|7585.9|7583.1|7585.9|7583.1|7586.4|7583.6|7585.9|7583.1|3
1625192100000|2021-07-02 02:15:00|7586.4|7583.6|7586|7583.2|7586.4|7583.6|7585.9|7583.1|3
1625192110000|2021-07-02 02:15:10|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|7584.9|7582.1|0
1625192120000|2021-07-02 02:15:20|||||||||3
1625192150000|2021-07-02 02:15:50|7585.3|7582.5|7584.9|7582.1|7585.3|7582.5|7584.9|7582.1|2
1625192160000|2021-07-02 02:16:00|||||||||3
1625192180000|2021-07-02 02:16:20|7584.4|7581.6|7583.9|7581.1|7584.4|7581.6|7583.9|7581.1|0
1625192190000|2021-07-02 02:16:30|7584.4|7581.6|7584.4|7581.6|7584.9|7582.1|7584.4|7581.6|3
1625192210000|2021-07-02 02:16:50|7584|7581.2|7583.9|7581.1|7584.4|7581.6|7583.9|7581.1|3
1625192220000|2021-07-02 02:17:00|7583.5|7580.7|7583.4|7580.6|7583.5|7580.7|7582.4|7579.6|11
1625192230000|2021-07-02 02:17:10|7583.9|7581.1|7583.4|7580.6|7583.9|7581.1|7583.4|7580.6|1
1625192250000|2021-07-02 02:17:30|7583|7580.2|7582.9|7580.1|7583|7580.2|7582.9|7580.1|0
1625192260000|2021-07-02 02:17:40|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|1
1625192280000|2021-07-02 02:18:00|7583.9|7581.1|7583.4|7580.6|7583.9|7581.1|7583.4|7580.6|0
1625192310000|2021-07-02 02:18:30|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|2
1625192330000|2021-07-02 02:18:50|||||||||1
1625192340000|2021-07-02 02:19:00|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|1
1625192350000|2021-07-02 02:19:10|7582.5|7579.7|7583.9|7581.1|7583.9|7581.1|7582.5|7579.7|7
1625192360000|2021-07-02 02:19:20|7583.4|7580.6|7587.4|7584.6|7587.4|7584.6|7583.4|7580.6|15
1625192370000|2021-07-02 02:19:30|7587|7584.2|7586.9|7584.1|7587|7584.2|7586.4|7583.6|4
1625192390000|2021-07-02 02:19:50|7586.4|7583.6|7585.9|7583.1|7586.4|7583.6|7585.9|7583.1|1
1625192400000|2021-07-02 02:20:00|7586.4|7583.6|7586.9|7584.1|7586.9|7584.1|7586.4|7583.6|0
1625192420000|2021-07-02 02:20:20|7587.3|7584.5|7586.9|7584.1|7587.4|7584.6|7586.9|7584.1|0
1625192430000|2021-07-02 02:20:30|7587.4|7584.6|7586.9|7584.1|7587.4|7584.6|7586.9|7584.1|0
1625192440000|2021-07-02 02:20:40|||||||||1
1625192450000|2021-07-02 02:20:50|||||||||1
1625192460000|2021-07-02 02:21:00|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587|7584.2|1
1625192470000|2021-07-02 02:21:10|7587|7584.2|7586.9|7584.1|7587|7584.2|7586.9|7584.1|0
1625192480000|2021-07-02 02:21:20|7586.4|7583.6|7587.9|7585.1|7587.9|7585.1|7586.4|7583.6|4
1625192490000|2021-07-02 02:21:30|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|1
1625192500000|2021-07-02 02:21:40|7587.9|7585.1|7587.4|7584.6|7587.9|7585.1|7587.4|7584.6|0
1625192520000|2021-07-02 02:22:00|||||||||6
1625192550000|2021-07-02 02:22:30|7586.9|7584.1|7587.3|7584.5|7587.3|7584.5|7586.9|7584.1|1
1625192560000|2021-07-02 02:22:40|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|0
1625192570000|2021-07-02 02:22:50|||||||||5
1625192590000|2021-07-02 02:23:10|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|2
1625192600000|2021-07-02 02:23:20|||||||||1
1625192620000|2021-07-02 02:23:40|||||||||1
1625192630000|2021-07-02 02:23:50|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|1
1625192640000|2021-07-02 02:24:00|||||||||5
1625192650000|2021-07-02 02:24:10|||||||||2
1625192680000|2021-07-02 02:24:40|||||||||1
1625192690000|2021-07-02 02:24:50|||||||||1
1625192700000|2021-07-02 02:25:00|||||||||1
1625192710000|2021-07-02 02:25:10|||||||||1
1625192720000|2021-07-02 02:25:20|7586.9|7584.1|7586.4|7583.6|7586.9|7584.1|7586.4|7583.6|0
1625192730000|2021-07-02 02:25:30|||||||||2
1625192750000|2021-07-02 02:25:50|||||||||1
1625192760000|2021-07-02 02:26:00|7585.9|7583.1|7586.4|7583.6|7586.4|7583.6|7585.9|7583.1|2
1625192770000|2021-07-02 02:26:10|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|0
1625192780000|2021-07-02 02:26:20|7587.3|7584.5|7586.9|7584.1|7587.4|7584.6|7586.9|7584.1|1
1625192810000|2021-07-02 02:26:50|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|7585.9|7583.1|3
1625192820000|2021-07-02 02:27:00|7585|7582.2|7585.4|7582.6|7585.4|7582.6|7585|7582.2|8
1625192830000|2021-07-02 02:27:10|7585.9|7583.1|7585.9|7583.1|7585.9|7583.1|7585.9|7583.1|3
1625192850000|2021-07-02 02:27:30|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|0
1625192860000|2021-07-02 02:27:40|7584.9|7582.1|7584.4|7581.6|7584.9|7582.1|7584.4|7581.6|1
1625192890000|2021-07-02 02:28:10|||||||||6
1625192910000|2021-07-02 02:28:30|7584.9|7582.1|7584.4|7581.6|7584.9|7582.1|7584.4|7581.6|6
1625192920000|2021-07-02 02:28:40|||||||||2
1625192940000|2021-07-02 02:29:00|||||||||1
1625192960000|2021-07-02 02:29:20|7585.4|7582.6|7585.8|7583|7585.8|7583|7585.4|7582.6|12
1625192970000|2021-07-02 02:29:30|7585.9|7583.1|7585.4|7582.6|7585.9|7583.1|7585.4|7582.6|0
1625193000000|2021-07-02 02:30:00|7586.3|7583.5|7587.4|7584.6|7587.4|7584.6|7585.9|7583.1|29
1625193010000|2021-07-02 02:30:10|7587.9|7585.1|7590.3|7587.5|7590.3|7587.5|7587.9|7585.1|33
1625193020000|2021-07-02 02:30:20|7589.9|7587.1|7590.4|7587.6|7590.4|7587.6|7589.4|7586.6|11
1625193030000|2021-07-02 02:30:30|7589.9|7587.1|7589.9|7587.1|7590.4|7587.6|7589.9|7587.1|8
1625193040000|2021-07-02 02:30:40|7590.4|7587.6|7591.4|7588.6|7591.4|7588.6|7590.4|7587.6|93
1625193050000|2021-07-02 02:30:50|7592.8|7590|7593.4|7590.6|7593.4|7590.6|7591.9|7589.1|52
1625193060000|2021-07-02 02:31:00|7593.3|7590.5|7591.9|7589.1|7593.4|7590.6|7591.9|7589.1|12
1625193070000|2021-07-02 02:31:10|7592.3|7589.5|7591.9|7589.1|7592.8|7590|7591.8|7589|24
1625193080000|2021-07-02 02:31:20|7592.4|7589.6|7593.4|7590.6|7593.4|7590.6|7592.4|7589.6|10
1625193090000|2021-07-02 02:31:30|7593.3|7590.5|7593.8|7591|7594.3|7591.5|7593.3|7590.5|3
1625193100000|2021-07-02 02:31:40|7594.3|7591.5|7596.3|7593.5|7596.3|7593.5|7593.9|7591.1|31
1625193110000|2021-07-02 02:31:50|||||||||19
1625193120000|2021-07-02 02:32:00|7594.8|7592|7594.7|7591.9|7594.8|7592|7593.8|7591|12
1625193130000|2021-07-02 02:32:10|7594.3|7591.5|7594.8|7592|7594.8|7592|7594.3|7591.5|4
1625193140000|2021-07-02 02:32:20|||||||||11
1625193150000|2021-07-02 02:32:30|||||||||10
1625193160000|2021-07-02 02:32:40|7594.3|7591.5|7594.8|7592|7594.8|7592|7594.3|7591.5|1
1625193170000|2021-07-02 02:32:50|7595.3|7592.5|7595.8|7593|7596.2|7593.4|7595.3|7592.5|10
1625193180000|2021-07-02 02:33:00|7595.3|7592.5|7596.3|7593.5|7596.3|7593.5|7595.3|7592.5|2
1625193190000|2021-07-02 02:33:10|7597.8|7595|7597.8|7595|7597.8|7595|7597.8|7595|26
1625193200000|2021-07-02 02:33:20|7597.3|7594.5|7597.3|7594.5|7597.3|7594.5|7596.8|7594|12
1625193210000|2021-07-02 02:33:30|7597.8|7595|7598.3|7595.5|7598.3|7595.5|7597.8|7595|7
1625193220000|2021-07-02 02:33:40|||||||||1
1625193230000|2021-07-02 02:33:50|7598.7|7595.9|7600.2|7597.4|7600.3|7597.5|7598.7|7595.9|10
1625193240000|2021-07-02 02:34:00|7600.3|7597.5|7599.3|7596.5|7600.3|7597.5|7599.3|7596.5|5
1625193250000|2021-07-02 02:34:10|7599.7|7596.9|7600.2|7597.4|7600.3|7597.5|7599.3|7596.5|20
1625193260000|2021-07-02 02:34:20|7600.3|7597.5|7602.3|7599.5|7602.3|7599.5|7600.3|7597.5|7
1625193270000|2021-07-02 02:34:30|7602.7|7599.9|7602.3|7599.5|7602.7|7599.9|7601.8|7599|14
1625193280000|2021-07-02 02:34:40|7602.7|7599.9|7602.7|7599.9|7603.3|7600.5|7602.7|7599.9|1
1625193290000|2021-07-02 02:34:50|7602.3|7599.5|7603.3|7600.5|7603.3|7600.5|7602.3|7599.5|3
1625193300000|2021-07-02 02:35:00|7603.2|7600.4|7602.3|7599.5|7603.3|7600.5|7602.2|7599.4|9
1625193310000|2021-07-02 02:35:10|7601.3|7598.5|7600.8|7598|7601.8|7599|7600.8|7598|33
1625193320000|2021-07-02 02:35:20|7601.2|7598.4|7599.9|7597.1|7601.3|7598.5|7599.4|7596.6|17
1625193330000|2021-07-02 02:35:30|7599.8|7597|7599.8|7597|7599.8|7597|7599.3|7596.5|1
1625193340000|2021-07-02 02:35:40|7600.3|7597.5|7598.9|7596.1|7600.3|7597.5|7598.9|7596.1|10
1625193350000|2021-07-02 02:35:50|7598.8|7596|7599.2|7596.4|7599.3|7596.5|7598.8|7596|7
1625193360000|2021-07-02 02:36:00|7599.3|7596.5|7600.8|7598|7600.8|7598|7598.3|7595.5|9
1625193370000|2021-07-02 02:36:10|7600.3|7597.5|7601.2|7598.4|7601.2|7598.4|7599.8|7597|13
1625193380000|2021-07-02 02:36:20|7601.3|7598.5|7601.8|7599|7602.3|7599.5|7601.3|7598.5|7
1625193390000|2021-07-02 02:36:30|7601.3|7598.5|7599.8|7597|7601.8|7599|7599.8|7597|35
1625193400000|2021-07-02 02:36:40|7600.8|7598|7600.8|7598|7600.8|7598|7600.3|7597.5|0
1625193410000|2021-07-02 02:36:50|7600.3|7597.5|7599.3|7596.5|7600.8|7598|7599.3|7596.5|1
1625193420000|2021-07-02 02:37:00|||||||||11
1625193430000|2021-07-02 02:37:10|7599.2|7596.4|7599.2|7596.4|7599.2|7596.4|7599.2|7596.4|1
1625193440000|2021-07-02 02:37:20|7598.7|7595.9|7599.3|7596.5|7599.3|7596.5|7598.3|7595.5|4
1625193450000|2021-07-02 02:37:30|7598.8|7596|7598.8|7596|7598.8|7596|7598.8|7596|0
1625193470000|2021-07-02 02:37:50|7600.1|7597.3|7602.3|7599.5|7602.7|7599.9|7600.1|7597.3|11
1625193480000|2021-07-02 02:38:00|7601.8|7599|7601.8|7599|7601.8|7599|7601.8|7599|1
1625193490000|2021-07-02 02:38:10|7601.3|7598.5|7600.8|7598|7601.3|7598.5|7600.8|7598|1
1625193500000|2021-07-02 02:38:20|7601.3|7598.5|7599.8|7597|7601.3|7598.5|7599.3|7596.5|8
1625193510000|2021-07-02 02:38:30|7600.2|7597.4|7599.8|7597|7600.3|7597.5|7599.3|7596.5|4
1625193520000|2021-07-02 02:38:40|7600.7|7597.9|7601.7|7598.9|7601.7|7598.9|7599.2|7596.4|10
1625193530000|2021-07-02 02:38:50|7601.3|7598.5|7601.7|7598.9|7601.7|7598.9|7600.2|7597.4|8
1625193540000|2021-07-02 02:39:00|7601.8|7599|7600.8|7598|7602.3|7599.5|7600.2|7597.4|9
1625193550000|2021-07-02 02:39:10|7600.3|7597.5|7600.8|7598|7601.3|7598.5|7600.3|7597.5|10
1625193560000|2021-07-02 02:39:20|7600.3|7597.5|7599.7|7596.9|7600.8|7598|7599.2|7596.4|9
1625193570000|2021-07-02 02:39:30|7599.8|7597|7600.3|7597.5|7600.3|7597.5|7599.8|7597|8
1625193580000|2021-07-02 02:39:40|7599.8|7597|7599.8|7597|7600.7|7597.9|7599.3|7596.5|18
1625193590000|2021-07-02 02:39:50|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|7599.2|7596.4|11
1625193600000|2021-07-02 02:40:00|7599.8|7597|7599.3|7596.5|7600.7|7597.9|7599.3|7596.5|24
1625193610000|2021-07-02 02:40:10|7598.8|7596|7599.8|7597|7601.7|7598.9|7598.8|7596|10
1625193620000|2021-07-02 02:40:20|7599.3|7596.5|7598.8|7596|7599.3|7596.5|7598.8|7596|1
1625193630000|2021-07-02 02:40:30|7599.3|7596.5|7598.7|7595.9|7599.3|7596.5|7598.7|7595.9|2
1625193640000|2021-07-02 02:40:40|7598.3|7595.5|7599.3|7596.5|7599.3|7596.5|7597.8|7595|6
1625193650000|2021-07-02 02:40:50|7598.8|7596|7598.3|7595.5|7599.3|7596.5|7597.7|7594.9|7
1625193660000|2021-07-02 02:41:00|7598.8|7596|7599.7|7596.9|7599.7|7596.9|7598.8|7596|6
1625193670000|2021-07-02 02:41:10|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|0
1625193680000|2021-07-02 02:41:20|7599.2|7596.4|7599.3|7596.5|7599.7|7596.9|7598.8|7596|5
1625193690000|2021-07-02 02:41:30|7599.7|7596.9|7599.7|7596.9|7599.7|7596.9|7599.3|7596.5|3
1625193700000|2021-07-02 02:41:40|7600.2|7597.4|7599.7|7596.9|7600.2|7597.4|7599.7|7596.9|1
1625193710000|2021-07-02 02:41:50|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|1
1625193720000|2021-07-02 02:42:00|7600.3|7597.5|7598.8|7596|7600.3|7597.5|7598.8|7596|22
1625193750000|2021-07-02 02:42:30|7598.3|7595.5|7597.8|7595|7598.3|7595.5|7597.8|7595|0
1625193760000|2021-07-02 02:42:40|7597.3|7594.5|7597.3|7594.5|7597.8|7595|7597.3|7594.5|0
1625193770000|2021-07-02 02:42:50|7597.8|7595|7599.3|7596.5|7599.3|7596.5|7597.8|7595|9
1625193790000|2021-07-02 02:43:10|7599.7|7596.9|7599.3|7596.5|7599.7|7596.9|7599.3|7596.5|2
1625193800000|2021-07-02 02:43:20|7599.7|7596.9|7600.8|7598|7600.8|7598|7599.7|7596.9|3
1625193810000|2021-07-02 02:43:30|7601.2|7598.4|7601.7|7598.9|7601.7|7598.9|7601.2|7598.4|3
1625193820000|2021-07-02 02:43:40|7602.3|7599.5|7603.3|7600.5|7603.3|7600.5|7601.8|7599|10
1625193830000|2021-07-02 02:43:50|7602.8|7600|7603.3|7600.5|7603.3|7600.5|7601.8|7599|14
1625193840000|2021-07-02 02:44:00|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.3|7600.5|5
1625193850000|2021-07-02 02:44:10|7603.3|7600.5|7604.3|7601.5|7604.3|7601.5|7603.3|7600.5|22
1625193870000|2021-07-02 02:44:30|7604.2|7601.4|7603.7|7600.9|7604.2|7601.4|7603.3|7600.5|1
1625193880000|2021-07-02 02:44:40|7604.3|7601.5|7603.7|7600.9|7604.3|7601.5|7603.7|7600.9|4
1625193890000|2021-07-02 02:44:50|7603.3|7600.5|7603.7|7600.9|7603.8|7601|7603.3|7600.5|0
1625193900000|2021-07-02 02:45:00|7603.8|7601|7602.7|7599.9|7604.3|7601.5|7601.8|7599|29
1625193910000|2021-07-02 02:45:10|7603.2|7600.4|7604.3|7601.5|7604.3|7601.5|7603.2|7600.4|39
1625193920000|2021-07-02 02:45:20|||||||||11
1625193930000|2021-07-02 02:45:30|7603.3|7600.5|7604.2|7601.4|7604.2|7601.4|7603.3|7600.5|13
1625193940000|2021-07-02 02:45:40|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|0
1625193950000|2021-07-02 02:45:50|7603.8|7601|7603.3|7600.5|7603.8|7601|7603.3|7600.5|8
1625193960000|2021-07-02 02:46:00|7602.3|7599.5|7602.2|7599.4|7603.2|7600.4|7602.2|7599.4|6
1625193970000|2021-07-02 02:46:10|7601.3|7598.5|7601.3|7598.5|7601.3|7598.5|7599.3|7596.5|7
1625193980000|2021-07-02 02:46:20|7600.8|7598|7600.2|7597.4|7600.8|7598|7600.2|7597.4|0
1625193990000|2021-07-02 02:46:30|7600.3|7597.5|7602.3|7599.5|7602.3|7599.5|7600.3|7597.5|3
1625194000000|2021-07-02 02:46:40|7601.8|7599|7601.8|7599|7602.3|7599.5|7601.8|7599|0
1625194010000|2021-07-02 02:46:50|7601.6|7598.8|7601.3|7598.5|7601.7|7598.9|7600.7|7597.9|1
1625194020000|2021-07-02 02:47:00|7601.7|7598.9|7600.3|7597.5|7601.7|7598.9|7600.3|7597.5|34
1625194030000|2021-07-02 02:47:10|||||||||7
1625194040000|2021-07-02 02:47:20|7598.8|7596|7598.8|7596|7598.8|7596|7598.8|7596|18
1625194050000|2021-07-02 02:47:30|||||||||2
1625194060000|2021-07-02 02:47:40|7598.3|7595.5|7597.8|7595|7598.3|7595.5|7597.8|7595|0
1625194080000|2021-07-02 02:48:00|7597.3|7594.5|7596.3|7593.5|7597.3|7594.5|7596.3|7593.5|27
1625194090000|2021-07-02 02:48:10|7597.3|7594.5|7597.7|7594.9|7597.7|7594.9|7597.3|7594.5|13
1625194100000|2021-07-02 02:48:20|7598.2|7595.4|7598.8|7596|7598.8|7596|7598.2|7595.4|2
1625194110000|2021-07-02 02:48:30|7599.3|7596.5|7599.3|7596.5|7599.8|7597|7599.3|7596.5|1
1625194120000|2021-07-02 02:48:40|7598.8|7596|7598.8|7596|7598.8|7596|7598.8|7596|1
1625194130000|2021-07-02 02:48:50|7599.3|7596.5|7599.8|7597|7599.8|7597|7599.3|7596.5|5
1625194140000|2021-07-02 02:49:00|||||||||3
1625194150000|2021-07-02 02:49:10|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|7598.3|7595.5|1
1625194160000|2021-07-02 02:49:20|7600.3|7597.5|7599.8|7597|7600.3|7597.5|7599.8|7597|5
1625194170000|2021-07-02 02:49:30|7600.2|7597.4|7599.8|7597|7600.3|7597.5|7599.4|7596.6|5
1625194180000|2021-07-02 02:49:40|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|0
1625194200000|2021-07-02 02:50:00|7598.8|7596|7598.8|7596|7599.8|7597|7598.8|7596|9
1625194220000|2021-07-02 02:50:20|7598.3|7595.5|7597.7|7594.9|7598.3|7595.5|7597.3|7594.5|3
1625194230000|2021-07-02 02:50:30|7597.8|7595|7597.7|7594.9|7597.8|7595|7597.3|7594.5|10
1625194240000|2021-07-02 02:50:40|7598.7|7595.9|7598.3|7595.5|7598.8|7596|7597.3|7594.5|2
1625194250000|2021-07-02 02:50:50|7597.8|7595|7597.3|7594.5|7597.8|7595|7596.8|7594|6
1625194260000|2021-07-02 02:51:00|7597.7|7594.9|7597.3|7594.5|7597.8|7595|7597.3|7594.5|0
1625194270000|2021-07-02 02:51:10|7597.7|7594.9|7597.3|7594.5|7597.8|7595|7597.3|7594.5|4
1625194290000|2021-07-02 02:51:30|7596.3|7593.5|7595.3|7592.5|7596.3|7593.5|7595.3|7592.5|3
1625194300000|2021-07-02 02:51:40|7595.8|7593|7595.3|7592.5|7595.8|7593|7595.3|7592.5|2
1625194320000|2021-07-02 02:52:00|7595.8|7593|7595.8|7593|7595.8|7593|7595.8|7593|5
1625194330000|2021-07-02 02:52:10|7596.2|7593.4|7596.3|7593.5|7596.3|7593.5|7596.2|7593.4|0
1625194340000|2021-07-02 02:52:20|7596.7|7593.9|7596.3|7593.5|7597.3|7594.5|7596.3|7593.5|2
1625194350000|2021-07-02 02:52:30|7596.7|7593.9|7596.3|7593.5|7596.8|7594|7596.3|7593.5|2
1625194360000|2021-07-02 02:52:40|7596.8|7594|7596.8|7594|7596.8|7594|7596.8|7594|0
1625194370000|2021-07-02 02:52:50|7596.3|7593.5|7596.3|7593.5|7596.8|7594|7596.3|7593.5|1
1625194380000|2021-07-02 02:53:00|7596.7|7593.9|7596.8|7594|7596.8|7594|7596.3|7593.5|0
1625194390000|2021-07-02 02:53:10|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|0
1625194400000|2021-07-02 02:53:20|7595.4|7592.6|7595.8|7593|7595.8|7593|7595.3|7592.5|2
1625194410000|2021-07-02 02:53:30|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|1
1625194430000|2021-07-02 02:53:50|||||||||1
1625194440000|2021-07-02 02:54:00|7594.8|7592|7595.8|7593|7595.8|7593|7594.8|7592|2
1625194450000|2021-07-02 02:54:10|7596.2|7593.4|7596.7|7593.9|7596.7|7593.9|7596.2|7593.4|0
1625194460000|2021-07-02 02:54:20|7596.3|7593.5|7596.8|7594|7596.8|7594|7596.3|7593.5|1
1625194470000|2021-07-02 02:54:30|7597.3|7594.5|7597.3|7594.5|7597.3|7594.5|7597.3|7594.5|0
1625194480000|2021-07-02 02:54:40|7596.8|7594|7596.3|7593.5|7596.8|7594|7596.3|7593.5|1
1625194490000|2021-07-02 02:54:50|7596.7|7593.9|7596.3|7593.5|7596.8|7594|7596.3|7593.5|1
1625194500000|2021-07-02 02:55:00|7595.8|7593|7595.3|7592.5|7595.8|7593|7595.3|7592.5|3
1625194510000|2021-07-02 02:55:10|7596.3|7593.5|7595.8|7593|7596.3|7593.5|7595.8|7593|5
1625194520000|2021-07-02 02:55:20|7595.3|7592.5|7594.3|7591.5|7595.3|7592.5|7594.3|7591.5|1
1625194530000|2021-07-02 02:55:30|7594.8|7592|7592.8|7590|7595.7|7592.9|7592.2|7589.4|70
1625194540000|2021-07-02 02:55:40|7593.3|7590.5|7591.8|7589|7593.3|7590.5|7591.8|7589|3
1625194550000|2021-07-02 02:55:50|7591.3|7588.5|7592.3|7589.5|7592.3|7589.5|7590.8|7588|4
1625194560000|2021-07-02 02:56:00|7591.8|7589|7592.3|7589.5|7592.3|7589.5|7591.8|7589|0
1625194570000|2021-07-02 02:56:10|7592.2|7589.4|7592.3|7589.5|7592.3|7589.5|7591.7|7588.9|2
1625194580000|2021-07-02 02:56:20|7591.8|7589|7591.7|7588.9|7591.8|7589|7591.7|7588.9|5
1625194590000|2021-07-02 02:56:30|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|0
1625194600000|2021-07-02 02:56:40|7590.8|7588|7590.8|7588|7590.8|7588|7590.8|7588|17
1625194610000|2021-07-02 02:56:50|7591.3|7588.5|7590.7|7587.9|7591.3|7588.5|7590.7|7587.9|1
1625194620000|2021-07-02 02:57:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|1
1625194630000|2021-07-02 02:57:10|7589.8|7587|7589.7|7586.9|7589.8|7587|7589.7|7586.9|1
1625194640000|2021-07-02 02:57:20|7589.3|7586.5|7589.3|7586.5|7589.7|7586.9|7589.3|7586.5|0
1625194650000|2021-07-02 02:57:30|7588.3|7585.5|7588.3|7585.5|7588.8|7586|7588.3|7585.5|4
1625194660000|2021-07-02 02:57:40|7587.8|7585|7587.8|7585|7587.8|7585|7587.8|7585|13
1625194670000|2021-07-02 02:57:50|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7586.8|7584|8
1625194680000|2021-07-02 02:58:00|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|4
1625194690000|2021-07-02 02:58:10|7589.3|7586.5|7589.7|7586.9|7589.7|7586.9|7589.3|7586.5|2
1625194700000|2021-07-02 02:58:20|7589.3|7586.5|7589.2|7586.4|7589.3|7586.5|7588.3|7585.5|1
1625194710000|2021-07-02 02:58:30|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.2|7586.4|0
1625194730000|2021-07-02 02:58:50|7590.2|7587.4|7591.2|7588.4|7591.2|7588.4|7590.2|7587.4|3
1625194740000|2021-07-02 02:59:00|7589.9|7587.1|7590.2|7587.4|7590.2|7587.4|7589.2|7586.4|6
1625194750000|2021-07-02 02:59:10|7589.7|7586.9|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|5
1625194760000|2021-07-02 02:59:20|||||||||1
1625194790000|2021-07-02 02:59:50|||||||||16
1625194800000|2021-07-02 03:00:00|7589.2|7586.4|7590.2|7587.4|7590.2|7587.4|7588.7|7585.9|9
1625194810000|2021-07-02 03:00:10|7589.2|7586.4|7589.7|7586.9|7590.2|7587.4|7589.2|7586.4|6
1625194830000|2021-07-02 03:00:30|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|6
1625194870000|2021-07-02 03:01:10|||||||||7
1625194900000|2021-07-02 03:01:40|7591.2|7588.4|7592.2|7589.4|7592.7|7589.9|7591.2|7588.4|14
1625194920000|2021-07-02 03:02:00|7591.3|7588.5|7591.2|7588.4|7591.3|7588.5|7591.2|7588.4|9
1625194930000|2021-07-02 03:02:10|7590.7|7587.9|7591.2|7588.4|7591.2|7588.4|7590.2|7587.4|2
1625194940000|2021-07-02 03:02:20|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|0
1625194950000|2021-07-02 03:02:30|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|0
1625194960000|2021-07-02 03:02:40|7590.7|7587.9|7591.2|7588.4|7591.2|7588.4|7590.7|7587.9|2
1625194970000|2021-07-02 03:02:50|7591.7|7588.9|7591.7|7588.9|7592.2|7589.4|7591.2|7588.4|7
1625194980000|2021-07-02 03:03:00|7592.2|7589.4|7591.2|7588.4|7592.2|7589.4|7591.2|7588.4|6
1625195010000|2021-07-02 03:03:30|7590.7|7587.9|7591.2|7588.4|7591.2|7588.4|7590.7|7587.9|1
1625195020000|2021-07-02 03:03:40|7590.8|7588|7591.2|7588.4|7591.2|7588.4|7590.7|7587.9|0
1625195030000|2021-07-02 03:03:50|7590.8|7588|7590.8|7588|7591.2|7588.4|7590.8|7588|1
1625195050000|2021-07-02 03:04:10|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|10
1625195060000|2021-07-02 03:04:20|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|1
1625195070000|2021-07-02 03:04:30|7591.7|7588.9|7593.2|7590.4|7593.2|7590.4|7591.7|7588.9|10
1625195090000|2021-07-02 03:04:50|7592.7|7589.9|7593.7|7590.9|7594.2|7591.4|7592.2|7589.4|3
1625195100000|2021-07-02 03:05:00|7593.2|7590.4|7594.2|7591.4|7594.2|7591.4|7593.2|7590.4|1
1625195120000|2021-07-02 03:05:20|7593.7|7590.9|7593.2|7590.4|7593.7|7590.9|7593.2|7590.4|3
1625195130000|2021-07-02 03:05:30|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|1
1625195140000|2021-07-02 03:05:40|7594.2|7591.4|7592.7|7589.9|7594.2|7591.4|7592.7|7589.9|1
1625195160000|2021-07-02 03:06:00|||||||||2
1625195170000|2021-07-02 03:06:10|||||||||1
1625195180000|2021-07-02 03:06:20|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|0
1625195190000|2021-07-02 03:06:30|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|2
1625195200000|2021-07-02 03:06:40|7591.8|7589|7592.2|7589.4|7592.7|7589.9|7591.8|7589|4
1625195210000|2021-07-02 03:06:50|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|3
1625195220000|2021-07-02 03:07:00|7592.8|7590|7593.2|7590.4|7593.2|7590.4|7592.8|7590|2
1625195230000|2021-07-02 03:07:10|7593.7|7590.9|7594.2|7591.4|7594.2|7591.4|7593.2|7590.4|8
1625195250000|2021-07-02 03:07:30|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|1
1625195260000|2021-07-02 03:07:40|7593.2|7590.4|7594.2|7591.4|7594.2|7591.4|7593.2|7590.4|0
1625195270000|2021-07-02 03:07:50|7593.7|7590.9|7594.2|7591.4|7594.2|7591.4|7593.7|7590.9|5
1625195280000|2021-07-02 03:08:00|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|1
1625195320000|2021-07-02 03:08:40|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|0
1625195330000|2021-07-02 03:08:50|7593.8|7591|7592.8|7590|7594.2|7591.4|7592.8|7590|4
1625195340000|2021-07-02 03:09:00|7592.7|7589.9|7592.2|7589.4|7592.7|7589.9|7592.2|7589.4|1
1625195380000|2021-07-02 03:09:40|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|1
1625195390000|2021-07-02 03:09:50|7592.2|7589.4|7591.8|7589|7592.2|7589.4|7591.8|7589|4
1625195400000|2021-07-02 03:10:00|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|0
1625195410000|2021-07-02 03:10:10|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|2
1625195420000|2021-07-02 03:10:20|7592.7|7589.9|7592.7|7589.9|7593.2|7590.4|7592.7|7589.9|5
1625195430000|2021-07-02 03:10:30|7593.2|7590.4|7593.7|7590.9|7593.7|7590.9|7593.2|7590.4|1
1625195440000|2021-07-02 03:10:40|7594.2|7591.4|7594.7|7591.9|7594.7|7591.9|7594.2|7591.4|0
1625195450000|2021-07-02 03:10:50|7595.2|7592.4|7594.7|7591.9|7595.2|7592.4|7594.2|7591.4|5
1625195460000|2021-07-02 03:11:00|7595.2|7592.4|7593.8|7591|7595.7|7592.9|7593.8|7591|7
1625195470000|2021-07-02 03:11:10|7593.2|7590.4|7592.7|7589.9|7593.2|7590.4|7592.7|7589.9|0
1625195480000|2021-07-02 03:11:20|7593.2|7590.4|7592.8|7590|7593.2|7590.4|7592.8|7590|0
1625195490000|2021-07-02 03:11:30|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|0
1625195500000|2021-07-02 03:11:40|7593.2|7590.4|7594.2|7591.4|7594.2|7591.4|7593.2|7590.4|2
1625195510000|2021-07-02 03:11:50|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|1
1625195530000|2021-07-02 03:12:10|7593.2|7590.4|7591.7|7588.9|7593.2|7590.4|7591.7|7588.9|2
1625195540000|2021-07-02 03:12:20|7591.8|7589|7591.7|7588.9|7592.2|7589.4|7591.7|7588.9|6
1625195560000|2021-07-02 03:12:40|7592.2|7589.4|7591.7|7588.9|7592.2|7589.4|7591.7|7588.9|4
1625195570000|2021-07-02 03:12:50|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7591.8|7589|0
1625195580000|2021-07-02 03:13:00|7593.2|7590.4|7593.8|7591|7594.2|7591.4|7592.7|7589.9|3
1625195590000|2021-07-02 03:13:10|7593.7|7590.9|7593.2|7590.4|7594.2|7591.4|7593.2|7590.4|9
1625195600000|2021-07-02 03:13:20|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.2|7590.4|0
1625195610000|2021-07-02 03:13:30|7593.2|7590.4|7592.2|7589.4|7593.2|7590.4|7592.2|7589.4|2
1625195620000|2021-07-02 03:13:40|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|0
1625195630000|2021-07-02 03:13:50|7591.7|7588.9|7590.8|7588|7591.7|7588.9|7590.8|7588|0
1625195660000|2021-07-02 03:14:20|7588.8|7586|7588.8|7586|7588.8|7586|7588.8|7586|2
1625195670000|2021-07-02 03:14:30|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|0
1625195690000|2021-07-02 03:14:50|7589.2|7586.4|7588.7|7585.9|7589.2|7586.4|7588.7|7585.9|0
1625195700000|2021-07-02 03:15:00|7587.7|7584.9|7586.7|7583.9|7587.7|7584.9|7586.7|7583.9|6
1625195720000|2021-07-02 03:15:20|7587.2|7584.4|7586.8|7584|7587.2|7584.4|7586.8|7584|11
1625195730000|2021-07-02 03:15:30|7586.7|7583.9|7587.1|7584.3|7587.1|7584.3|7585.2|7582.4|38
1625195740000|2021-07-02 03:15:40|7587.2|7584.4|7586.7|7583.9|7587.2|7584.4|7586.2|7583.4|7
1625195750000|2021-07-02 03:15:50|7586.2|7583.4|7586.7|7583.9|7586.7|7583.9|7586.2|7583.4|2
1625195780000|2021-07-02 03:16:20|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|0
1625195790000|2021-07-02 03:16:30|7585.7|7582.9|7585.2|7582.4|7586.1|7583.3|7585.2|7582.4|11
1625195800000|2021-07-02 03:16:40|7585.1|7582.3|7584.7|7581.9|7585.2|7582.4|7584.7|7581.9|6
1625195810000|2021-07-02 03:16:50|7585.2|7582.4|7584.7|7581.9|7585.2|7582.4|7584.7|7581.9|4
1625195820000|2021-07-02 03:17:00|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|0
1625195830000|2021-07-02 03:17:10|7584.7|7581.9|7583.7|7580.9|7584.7|7581.9|7583.7|7580.9|8
1625195840000|2021-07-02 03:17:20|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|7584.1|7581.3|15
1625195850000|2021-07-02 03:17:30|7584.7|7581.9|7586.1|7583.3|7586.1|7583.3|7584.7|7581.9|23
1625195860000|2021-07-02 03:17:40|7586.7|7583.9|7587.1|7584.3|7587.1|7584.3|7586.1|7583.3|9
1625195870000|2021-07-02 03:17:50|7586.7|7583.9|7586.1|7583.3|7587.1|7584.3|7586.1|7583.3|0
1625195880000|2021-07-02 03:18:00|||||||||1
1625195890000|2021-07-02 03:18:10|7585.7|7582.9|7585.7|7582.9|7585.7|7582.9|7585.7|7582.9|1
1625195900000|2021-07-02 03:18:20|7586|7583.2|7586.1|7583.3|7586.1|7583.3|7585.7|7582.9|0
1625195910000|2021-07-02 03:18:30|7585.7|7582.9|7586|7583.2|7586|7583.2|7585.7|7582.9|0
1625195920000|2021-07-02 03:18:40|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|7585.6|7582.8|0
1625195930000|2021-07-02 03:18:50|7585.7|7582.9|7585.6|7582.8|7586.1|7583.3|7585.6|7582.8|0
1625195940000|2021-07-02 03:19:00|7585.2|7582.4|7585.6|7582.8|7585.6|7582.8|7585.1|7582.3|0
1625195970000|2021-07-02 03:19:30|||||||||1
1625195980000|2021-07-02 03:19:40|7585.5|7582.7|7585.6|7582.8|7585.6|7582.8|7585.1|7582.3|2
1625196000000|2021-07-02 03:20:00|7586|7583.2|7586.1|7583.3|7586.1|7583.3|7586|7583.2|0
1625196010000|2021-07-02 03:20:10|7586|7583.2|7585.5|7582.7|7586|7583.2|7585.5|7582.7|2
1625196020000|2021-07-02 03:20:20|7586|7583.2|7586.1|7583.3|7586.1|7583.3|7586|7583.2|1
1625196040000|2021-07-02 03:20:40|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|1
1625196050000|2021-07-02 03:20:50|7587|7584.2|7586.6|7583.8|7587|7584.2|7586.6|7583.8|2
1625196060000|2021-07-02 03:21:00|7586|7583.2|7585.6|7582.8|7586|7583.2|7585.1|7582.3|10
1625196070000|2021-07-02 03:21:10|7585.1|7582.3|7584.1|7581.3|7585.1|7582.3|7584|7581.2|1
1625196080000|2021-07-02 03:21:20|7584.6|7581.8|7584.1|7581.3|7584.6|7581.8|7584.1|7581.3|2
1625196090000|2021-07-02 03:21:30|7584|7581.2|7584.1|7581.3|7584.1|7581.3|7584|7581.2|6
1625196100000|2021-07-02 03:21:40|||||||||1
1625196120000|2021-07-02 03:22:00|7583.1|7580.3|7584|7581.2|7584.1|7581.3|7583.1|7580.3|29
1625196130000|2021-07-02 03:22:10|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7583.6|7580.8|9
1625196140000|2021-07-02 03:22:20|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|1
1625196150000|2021-07-02 03:22:30|7583.6|7580.8|7584.1|7581.3|7584.1|7581.3|7583.5|7580.7|48
1625196160000|2021-07-02 03:22:40|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|2
1625196170000|2021-07-02 03:22:50|7585|7582.2|7585.1|7582.3|7585.1|7582.3|7585|7582.2|0
1625196180000|2021-07-02 03:23:00|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|2
1625196190000|2021-07-02 03:23:10|7585.6|7582.8|7585.6|7582.8|7585.6|7582.8|7585.6|7582.8|1
1625196200000|2021-07-02 03:23:20|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|3
1625196210000|2021-07-02 03:23:30|7585.6|7582.8|7586|7583.2|7586|7583.2|7585.6|7582.8|0
1625196220000|2021-07-02 03:23:40|7585.6|7582.8|7584.1|7581.3|7585.6|7582.8|7584.1|7581.3|2
1625196240000|2021-07-02 03:24:00|7584|7581.2|7584.6|7581.8|7585|7582.2|7584|7581.2|3
1625196260000|2021-07-02 03:24:20|7584.4|7581.6|7584.1|7581.3|7584.4|7581.6|7583.5|7580.7|8
1625196270000|2021-07-02 03:24:30|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|2
1625196280000|2021-07-02 03:24:40|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1625196300000|2021-07-02 03:25:00|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|2
1625196320000|2021-07-02 03:25:20|||||||||1
1625196330000|2021-07-02 03:25:30|7584.1|7581.3|7584|7581.2|7584.1|7581.3|7584|7581.2|8
1625196340000|2021-07-02 03:25:40|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1625196360000|2021-07-02 03:26:00|7584.6|7581.8|7584.6|7581.8|7585.1|7582.3|7584.6|7581.8|6
1625196370000|2021-07-02 03:26:10|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|0
1625196410000|2021-07-02 03:26:50|7584.1|7581.3|7584.5|7581.7|7585|7582.2|7584.1|7581.3|0
1625196420000|2021-07-02 03:27:00|7584|7581.2|7584.5|7581.7|7584.5|7581.7|7584|7581.2|0
1625196430000|2021-07-02 03:27:10|7585|7582.2|7584.5|7581.7|7585.1|7582.3|7584.5|7581.7|1
1625196450000|2021-07-02 03:27:30|7584.6|7581.8|7585.1|7582.3|7585.1|7582.3|7584.6|7581.8|0
1625196460000|2021-07-02 03:27:40|7585.5|7582.7|7586|7583.2|7586|7583.2|7585.5|7582.7|1
1625196470000|2021-07-02 03:27:50|7586.6|7583.8|7585.6|7582.8|7586.6|7583.8|7585.6|7582.8|7
1625196480000|2021-07-02 03:28:00|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|0
1625196490000|2021-07-02 03:28:10|7586.1|7583.3|7586.5|7583.7|7586.5|7583.7|7586.1|7583.3|4
1625196500000|2021-07-02 03:28:20|7587.5|7584.7|7586.1|7583.3|7587.5|7584.7|7586|7583.2|28
1625196510000|2021-07-02 03:28:30|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|2
1625196540000|2021-07-02 03:29:00|7587|7584.2|7587|7584.2|7587|7584.2|7587|7584.2|20
1625196550000|2021-07-02 03:29:10|7586.6|7583.8|7586.1|7583.3|7586.6|7583.8|7586.1|7583.3|1
1625196560000|2021-07-02 03:29:20|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|2
1625196570000|2021-07-02 03:29:30|7587|7584.2|7586.6|7583.8|7587.5|7584.7|7586.6|7583.8|16
1625196580000|2021-07-02 03:29:40|7586.1|7583.3|7586.5|7583.7|7586.5|7583.7|7585.5|7582.7|1
1625196590000|2021-07-02 03:29:50|7586.1|7583.3|7587|7584.2|7587|7584.2|7585.5|7582.7|7
1625196600000|2021-07-02 03:30:00|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|7585.6|7582.8|6
1625196610000|2021-07-02 03:30:10|7586|7583.2|7584.6|7581.8|7586|7583.2|7584.6|7581.8|1
1625196630000|2021-07-02 03:30:30|7584.5|7581.7|7584.5|7581.7|7584.6|7581.8|7584.5|7581.7|1
1625196640000|2021-07-02 03:30:40|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|0
1625196650000|2021-07-02 03:30:50|||||||||4
1625196670000|2021-07-02 03:31:10|||||||||1
1625196680000|2021-07-02 03:31:20|||||||||2
1625196700000|2021-07-02 03:31:40|||||||||1
1625196730000|2021-07-02 03:32:10|||||||||1
1625196740000|2021-07-02 03:32:20|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|2
1625196760000|2021-07-02 03:32:40|7584.1|7581.3|7584.1|7581.3|7584.5|7581.7|7584|7581.2|0
1625196770000|2021-07-02 03:32:50|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|3
1625196780000|2021-07-02 03:33:00|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|1
1625196790000|2021-07-02 03:33:10|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|4
1625196800000|2021-07-02 03:33:20|7583.1|7580.3|7584|7581.2|7584|7581.2|7583.1|7580.3|13
1625196810000|2021-07-02 03:33:30|||||||||4
1625196820000|2021-07-02 03:33:40|7583.1|7580.3|7584|7581.2|7584|7581.2|7583.1|7580.3|19
1625196840000|2021-07-02 03:34:00|7583|7580.2|7582.6|7579.8|7584|7581.2|7582.6|7579.8|18
1625196850000|2021-07-02 03:34:10|7582.5|7579.7|7582.1|7579.3|7582.5|7579.7|7582.1|7579.3|0
1625196860000|2021-07-02 03:34:20|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|5
1625196900000|2021-07-02 03:35:00|||||||||1
1625196910000|2021-07-02 03:35:10|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|0
1625196940000|2021-07-02 03:35:40|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|3
1625196960000|2021-07-02 03:36:00|||||||||1
1625196970000|2021-07-02 03:36:10|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|7582.5|7579.7|0
1625197120000|2021-07-02 03:38:40|7583|7580.2|7582.5|7579.7|7583|7580.2|7582|7579.2|6
1625197130000|2021-07-02 03:38:50|7583|7580.2|7582.5|7579.7|7583.9|7581.1|7582|7579.2|11
1625197140000|2021-07-02 03:39:00|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|0
1625197180000|2021-07-02 03:39:40|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|0
1625197210000|2021-07-02 03:40:10|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|1
1625197230000|2021-07-02 03:40:30|||||||||1
1625197250000|2021-07-02 03:40:50|||||||||1
1625197260000|2021-07-02 03:41:00|||||||||1
1625197290000|2021-07-02 03:41:30|||||||||7
1625197320000|2021-07-02 03:42:00|||||||||11
1625197330000|2021-07-02 03:42:10|||||||||1
1625197340000|2021-07-02 03:42:20|||||||||2
1625197380000|2021-07-02 03:43:00|||||||||1
1625197390000|2021-07-02 03:43:10|||||||||3
1625197400000|2021-07-02 03:43:20|||||||||17
1625197420000|2021-07-02 03:43:40|7579.9|7577.1|7578.5|7575.7|7579.9|7577.1|7578.4|7575.6|41
1625197430000|2021-07-02 03:43:50|7578.9|7576.1|7579.4|7576.6|7579.4|7576.6|7578.5|7575.7|6
1625197440000|2021-07-02 03:44:00|7578.9|7576.1|7578.4|7575.6|7578.9|7576.1|7578.4|7575.6|2
1625197450000|2021-07-02 03:44:10|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|0
1625197460000|2021-07-02 03:44:20|7577|7574.2|7576.5|7573.7|7577|7574.2|7576|7573.2|24
1625197470000|2021-07-02 03:44:30|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|2
1625197490000|2021-07-02 03:44:50|7577.9|7575.1|7577.5|7574.7|7577.9|7575.1|7577.5|7574.7|8
1625197500000|2021-07-02 03:45:00|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|0
1625197520000|2021-07-02 03:45:20|7578|7575.2|7578.5|7575.7|7578.9|7576.1|7578|7575.2|3
1625197540000|2021-07-02 03:45:40|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|0
1625197560000|2021-07-02 03:46:00|7579|7576.2|7578.5|7575.7|7579|7576.2|7578.5|7575.7|0
1625197570000|2021-07-02 03:46:10|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|0
1625197580000|2021-07-02 03:46:20|7578.9|7576.1|7578.9|7576.1|7578.9|7576.1|7578.9|7576.1|0
1625197630000|2021-07-02 03:47:10|7579.4|7576.6|7579.5|7576.7|7579.5|7576.7|7579.4|7576.6|1
1625197680000|2021-07-02 03:48:00|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|0
1625197730000|2021-07-02 03:48:50|7580|7577.2|7580.5|7577.7|7580.5|7577.7|7580|7577.2|1
1625197750000|2021-07-02 03:49:10|7580|7577.2|7579.9|7577.1|7580|7577.2|7579.9|7577.1|0
1625197760000|2021-07-02 03:49:20|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|1
1625197770000|2021-07-02 03:49:30|7579.9|7577.1|7579.9|7577.1|7580.4|7577.6|7579.9|7577.1|5
1625197780000|2021-07-02 03:49:40|7579.5|7576.7|7579|7576.2|7579.5|7576.7|7579|7576.2|10
1625197810000|2021-07-02 03:50:10|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|1
1625197930000|2021-07-02 03:52:10|7578.5|7575.7|7579|7576.2|7579|7576.2|7578.5|7575.7|0
1625197950000|2021-07-02 03:52:30|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|0
1625198040000|2021-07-02 03:54:00|7579.9|7577.1|7579.5|7576.7|7579.9|7577.1|7579.5|7576.7|1
1625198070000|2021-07-02 03:54:30|7579.3|7576.5|7577.9|7575.1|7579.3|7576.5|7577.9|7575.1|6
1625198080000|2021-07-02 03:54:40|7577.5|7574.7|7576.5|7573.7|7577.5|7574.7|7576.5|7573.7|3
1625198090000|2021-07-02 03:54:50|7576.9|7574.1|7576.5|7573.7|7576.9|7574.1|7576.5|7573.7|1
1625198140000|2021-07-02 03:55:40|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|0
1625198150000|2021-07-02 03:55:50|7577|7574.2|7577.4|7574.6|7577.4|7574.6|7577|7574.2|3
1625198160000|2021-07-02 03:56:00|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|0
1625198170000|2021-07-02 03:56:10|7577.4|7574.6|7576.9|7574.1|7577.4|7574.6|7576.5|7573.7|0
1625198210000|2021-07-02 03:56:50|7577.4|7574.6|7577.9|7575.1|7577.9|7575.1|7576.9|7574.1|2
1625198230000|2021-07-02 03:57:10|7578.4|7575.6|7578.5|7575.7|7578.5|7575.7|7578.4|7575.6|1
1625198250000|2021-07-02 03:57:30|7578.9|7576.1|7577.4|7574.6|7578.9|7576.1|7577.4|7574.6|0
1625198260000|2021-07-02 03:57:40|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|0
1625198270000|2021-07-02 03:57:50|7577.5|7574.7|7577.9|7575.1|7577.9|7575.1|7577.4|7574.6|0
1625198390000|2021-07-02 03:59:50|||||||||1
1625198400000|2021-07-02 04:00:00|7577.8|7575|7576|7573.2|7577.8|7575|7576|7573.2|15
1625198410000|2021-07-02 04:00:10|||||||||8
1625198420000|2021-07-02 04:00:20|7575.5|7572.7|7575.5|7572.7|7575.5|7572.7|7575.5|7572.7|3
1625198450000|2021-07-02 04:00:50|7575|7572.2|7574.5|7571.7|7575|7572.2|7574.5|7571.7|3
1625198460000|2021-07-02 04:01:00|7574.4|7571.6|7574|7571.2|7574.4|7571.6|7574|7571.2|6
1625198470000|2021-07-02 04:01:10|7574.9|7572.1|7573.9|7571.1|7574.9|7572.1|7573.9|7571.1|10
1625198480000|2021-07-02 04:01:20|7573.5|7570.7|7573.5|7570.7|7573.9|7571.1|7573.5|7570.7|4
1625198490000|2021-07-02 04:01:30|||||||||3
1625198500000|2021-07-02 04:01:40|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|1
1625198520000|2021-07-02 04:02:00|||||||||1
1625198540000|2021-07-02 04:02:20|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|6
1625198580000|2021-07-02 04:03:00|7572.9|7570.1|7573.3|7570.5|7573.3|7570.5|7572.9|7570.1|2
1625198590000|2021-07-02 04:03:10|7573.4|7570.6|7572.9|7570.1|7573.4|7570.6|7572.9|7570.1|1
1625198600000|2021-07-02 04:03:20|7573.3|7570.5|7573.9|7571.1|7573.9|7571.1|7573.3|7570.5|0
1625198610000|2021-07-02 04:03:30|7573.4|7570.6|7572.9|7570.1|7573.4|7570.6|7572.9|7570.1|1
1625198620000|2021-07-02 04:03:40|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|2
1625198640000|2021-07-02 04:04:00|7573.4|7570.6|7573.3|7570.5|7573.4|7570.6|7572.9|7570.1|0
1625198650000|2021-07-02 04:04:10|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|0
1625198670000|2021-07-02 04:04:30|7573.8|7571|7573.9|7571.1|7573.9|7571.1|7573.8|7571|0
1625198680000|2021-07-02 04:04:40|7572.9|7570.1|7573.4|7570.6|7573.4|7570.6|7572.9|7570.1|2
1625198700000|2021-07-02 04:05:00|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|0
1625198740000|2021-07-02 04:05:40|7571.9|7569.1|7570.4|7567.6|7571.9|7569.1|7569.9|7567.1|133
1625198760000|2021-07-02 04:06:00|7570.8|7568|7570.4|7567.6|7570.9|7568.1|7569.9|7567.1|1
1625198770000|2021-07-02 04:06:10|7569.9|7567.1|7569.6|7566.8|7570|7567.2|7569.6|7566.8|3
1625198780000|2021-07-02 04:06:20|7570|7567.2|7570|7567.2|7570|7567.2|7570|7567.2|1
1625198790000|2021-07-02 04:06:30|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|1
1625198820000|2021-07-02 04:07:00|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|0
1625198840000|2021-07-02 04:07:20|7570|7567.2|7570|7567.2|7570|7567.2|7570|7567.2|4
1625198850000|2021-07-02 04:07:30|7570.4|7567.6|7571.4|7568.6|7571.4|7568.6|7570.4|7567.6|1
1625198860000|2021-07-02 04:07:40|7571.5|7568.7|7571|7568.2|7571.5|7568.7|7571|7568.2|1
1625198880000|2021-07-02 04:08:00|||||||||3
1625198900000|2021-07-02 04:08:20|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|0
1625198910000|2021-07-02 04:08:30|7571|7568.2|7571|7568.2|7571|7568.2|7571|7568.2|0
1625198920000|2021-07-02 04:08:40|7571.4|7568.6|7571.5|7568.7|7571.5|7568.7|7571.4|7568.6|1
1625198940000|2021-07-02 04:09:00|7571|7568.2|7571.5|7568.7|7571.5|7568.7|7571|7568.2|0
1625198980000|2021-07-02 04:09:40|7572.5|7569.7|7572.5|7569.7|7572.5|7569.7|7572.5|7569.7|1
1625199000000|2021-07-02 04:10:00|7572|7569.2|7572|7569.2|7572|7569.2|7572|7569.2|0
1625199010000|2021-07-02 04:10:10|7572.4|7569.6|7572.5|7569.7|7572.5|7569.7|7572.4|7569.6|0
1625199030000|2021-07-02 04:10:30|7572|7569.2|7572|7569.2|7572|7569.2|7572|7569.2|0
1625199040000|2021-07-02 04:10:40|7571|7568.2|7571|7568.2|7571|7568.2|7571|7568.2|1
1625199060000|2021-07-02 04:11:00|||||||||1
1625199100000|2021-07-02 04:11:40|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7571|7568.2|0
1625199110000|2021-07-02 04:11:50|7571|7568.2|7571|7568.2|7571|7568.2|7571|7568.2|0
1625199240000|2021-07-02 04:14:00|7571.5|7568.7|7571|7568.2|7572|7569.2|7571|7568.2|1
1625199270000|2021-07-02 04:14:30|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|1
1625199280000|2021-07-02 04:14:40|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|0
1625199400000|2021-07-02 04:16:40|7571.9|7569.1|7572|7569.2|7572|7569.2|7571.9|7569.1|1
1625199450000|2021-07-02 04:17:30|7572.4|7569.6|7572.5|7569.7|7572.5|7569.7|7572.4|7569.6|0
1625199490000|2021-07-02 04:18:10|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|0
1625199500000|2021-07-02 04:18:20|7573|7570.2|7573.4|7570.6|7573.4|7570.6|7573|7570.2|0
1625199550000|2021-07-02 04:19:10|7573.5|7570.7|7573.5|7570.7|7573.5|7570.7|7573.5|7570.7|0
1625199570000|2021-07-02 04:19:30|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|0
1625199600000|2021-07-02 04:20:00|7573|7570.2|7573|7570.2|7573|7570.2|7573|7570.2|0
1625199610000|2021-07-02 04:20:10|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|0
1625199690000|2021-07-02 04:21:30|7573|7570.2|7573.4|7570.6|7573.4|7570.6|7573|7570.2|0
1625199700000|2021-07-02 04:21:40|7573|7570.2|7573.4|7570.6|7573.4|7570.6|7573|7570.2|0
1625199710000|2021-07-02 04:21:50|7573|7570.2|7573|7570.2|7573|7570.2|7573|7570.2|0
1625199720000|2021-07-02 04:22:00|7573.4|7570.6|7572|7569.2|7573.4|7570.6|7572|7569.2|7
1625199810000|2021-07-02 04:23:30|||||||||1
1625199820000|2021-07-02 04:23:40|||||||||4
1625199840000|2021-07-02 04:24:00|7571|7568.2|7571|7568.2|7571.4|7568.6|7571|7568.2|4
1625199860000|2021-07-02 04:24:20|7570.1|7567.3|7570|7567.2|7570.1|7567.3|7570|7567.2|177
1625199870000|2021-07-02 04:24:30|7569.6|7566.8|7569|7566.2|7569.6|7566.8|7569|7566.2|8
1625199880000|2021-07-02 04:24:40|7570|7567.2|7570|7567.2|7570|7567.2|7569.6|7566.8|6
1625199890000|2021-07-02 04:24:50|||||||||5
1625199900000|2021-07-02 04:25:00|||||||||3
1625199930000|2021-07-02 04:25:30|7569.5|7566.7|7570|7567.2|7570|7567.2|7569.5|7566.7|1
1625199960000|2021-07-02 04:26:00|7570.1|7567.3|7570.6|7567.8|7571.1|7568.3|7570.1|7567.3|18
1625199970000|2021-07-02 04:26:10|7571.1|7568.3|7571.1|7568.3|7571.1|7568.3|7571.1|7568.3|0
1625199990000|2021-07-02 04:26:30|7572.1|7569.3|7572.5|7569.7|7572.5|7569.7|7572.1|7569.3|1
1625200000000|2021-07-02 04:26:40|7573|7570.2|7574.8|7572|7575.4|7572.6|7573|7570.2|112
1625200010000|2021-07-02 04:26:50|7574.3|7571.5|7573.8|7571|7574.3|7571.5|7573.8|7571|13
1625200020000|2021-07-02 04:27:00|7573.9|7571.1|7574.3|7571.5|7574.3|7571.5|7573.9|7571.1|1
1625200030000|2021-07-02 04:27:10|7573.9|7571.1|7574.3|7571.5|7574.3|7571.5|7573.8|7571|1
1625200070000|2021-07-02 04:27:50|7574.8|7572|7574.3|7571.5|7574.8|7572|7574.3|7571.5|1
1625200080000|2021-07-02 04:28:00|7574.8|7572|7574.8|7572|7574.8|7572|7574.4|7571.6|1
1625200090000|2021-07-02 04:28:10|7575.3|7572.5|7574.8|7572|7575.3|7572.5|7574.8|7572|1
1625200110000|2021-07-02 04:28:30|7573.8|7571|7573.8|7571|7573.8|7571|7573.8|7571|2
1625200120000|2021-07-02 04:28:40|||||||||1
1625200140000|2021-07-02 04:29:00|7574.3|7571.5|7574.3|7571.5|7574.3|7571.5|7574.3|7571.5|1
1625200150000|2021-07-02 04:29:10|7573.9|7571.1|7574.3|7571.5|7574.3|7571.5|7573.8|7571|1
1625200160000|2021-07-02 04:29:20|7573.8|7571|7572.4|7569.6|7573.8|7571|7572.4|7569.6|9
1625200170000|2021-07-02 04:29:30|7572.3|7569.5|7572.3|7569.5|7572.3|7569.5|7572.3|7569.5|0
1625200180000|2021-07-02 04:29:40|7572.4|7569.6|7572.8|7570|7573.3|7570.5|7572.4|7569.6|4
1625200190000|2021-07-02 04:29:50|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|7572.8|7570|2
1625200200000|2021-07-02 04:30:00|7573.8|7571|7573.3|7570.5|7573.8|7571|7573.3|7570.5|2
1625200220000|2021-07-02 04:30:20|7572.8|7570|7572.8|7570|7573.3|7570.5|7572.8|7570|4
1625200240000|2021-07-02 04:30:40|7572.3|7569.5|7572.3|7569.5|7572.3|7569.5|7571.8|7569|5
1625200260000|2021-07-02 04:31:00|7571.4|7568.6|7570.8|7568|7571.4|7568.6|7570.8|7568|4
1625200270000|2021-07-02 04:31:10|7570.4|7567.6|7570.8|7568|7570.8|7568|7569.9|7567.1|5
1625200280000|2021-07-02 04:31:20|7571.3|7568.5|7571.3|7568.5|7571.3|7568.5|7571.3|7568.5|4
1625200310000|2021-07-02 04:31:50|7570.9|7568.1|7570.8|7568|7570.9|7568.1|7570.8|7568|1
1625200320000|2021-07-02 04:32:00|||||||||2
1625200360000|2021-07-02 04:32:40|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|0
1625200370000|2021-07-02 04:32:50|7570.8|7568|7570.8|7568|7570.8|7568|7570.4|7567.6|0
1625200380000|2021-07-02 04:33:00|7571.3|7568.5|7570.8|7568|7571.3|7568.5|7570.8|7568|1
1625200400000|2021-07-02 04:33:20|7571.3|7568.5|7571.3|7568.5|7571.3|7568.5|7571.3|7568.5|3
1625200430000|2021-07-02 04:33:50|7571.8|7569|7571.3|7568.5|7571.8|7569|7571.3|7568.5|0
1625200440000|2021-07-02 04:34:00|7570.9|7568.1|7570.8|7568|7570.9|7568.1|7570.8|7568|1
1625200450000|2021-07-02 04:34:10|||||||||6
1625200460000|2021-07-02 04:34:20|7569.9|7567.1|7570.4|7567.6|7570.4|7567.6|7569.9|7567.1|5
1625200470000|2021-07-02 04:34:30|7570.8|7568|7570.4|7567.6|7570.8|7568|7570.4|7567.6|10
1625200480000|2021-07-02 04:34:40|7570.8|7568|7570.8|7568|7570.8|7568|7570.8|7568|1
1625200490000|2021-07-02 04:34:50|7570.4|7567.6|7570.8|7568|7570.8|7568|7570.4|7567.6|4
1625200500000|2021-07-02 04:35:00|7570.9|7568.1|7571.8|7569|7571.8|7569|7570.9|7568.1|2
1625200510000|2021-07-02 04:35:10|7571.4|7568.6|7571.8|7569|7571.8|7569|7571.3|7568.5|0
1625200530000|2021-07-02 04:35:30|7572.3|7569.5|7571.8|7569|7572.3|7569.5|7571.8|7569|3
1625200550000|2021-07-02 04:35:50|7571.9|7569.1|7572.3|7569.5|7572.3|7569.5|7571.9|7569.1|2
1625200560000|2021-07-02 04:36:00|7571.9|7569.1|7571.8|7569|7571.9|7569.1|7571.8|7569|0
1625200610000|2021-07-02 04:36:50|7571.4|7568.6|7571.3|7568.5|7571.4|7568.6|7571.3|7568.5|0
1625200620000|2021-07-02 04:37:00|7571.8|7569|7571.8|7569|7571.8|7569|7571.8|7569|0
1625200630000|2021-07-02 04:37:10|7572.3|7569.5|7572.3|7569.5|7572.3|7569.5|7572.3|7569.5|2
1625200690000|2021-07-02 04:38:10|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|5
1625200730000|2021-07-02 04:38:50|7573.8|7571|7573.8|7571|7573.8|7571|7573.8|7571|1
1625200740000|2021-07-02 04:39:00|7573.4|7570.6|7574.3|7571.5|7574.3|7571.5|7573.4|7570.6|5
1625200750000|2021-07-02 04:39:10|7573.8|7571|7573.8|7571|7574.3|7571.5|7573.8|7571|3
1625200790000|2021-07-02 04:39:50|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|1
1625200800000|2021-07-02 04:40:00|7572.8|7570|7570.9|7568.1|7572.8|7570|7570.5|7567.7|145
1625200830000|2021-07-02 04:40:30|7571.4|7568.6|7570.9|7568.1|7571.4|7568.6|7570.4|7567.6|7
1625200860000|2021-07-02 04:41:00|7570.4|7567.6|7570.9|7568.1|7570.9|7568.1|7570.4|7567.6|7
1625200890000|2021-07-02 04:41:30|7570.4|7567.6|7570.9|7568.1|7570.9|7568.1|7570.4|7567.6|1
1625200900000|2021-07-02 04:41:40|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|2
1625200930000|2021-07-02 04:42:10|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|0
1625200950000|2021-07-02 04:42:30|||||||||1
1625200960000|2021-07-02 04:42:40|7570.5|7567.7|7570.9|7568.1|7570.9|7568.1|7570.4|7567.6|1
1625200990000|2021-07-02 04:43:10|||||||||1
1625201000000|2021-07-02 04:43:20|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|3
1625201010000|2021-07-02 04:43:30|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|0
1625201060000|2021-07-02 04:44:20|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|6
1625201100000|2021-07-02 04:45:00|||||||||1
1625201150000|2021-07-02 04:45:50|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|1
1625201160000|2021-07-02 04:46:00|||||||||3
1625201210000|2021-07-02 04:46:50|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.4|7566.6|5
1625201230000|2021-07-02 04:47:10|7569.8|7567|7569.4|7566.6|7569.8|7567|7568.9|7566.1|4
1625201270000|2021-07-02 04:47:50|7568.9|7566.1|7569.4|7566.6|7569.4|7566.6|7568.9|7566.1|0
1625201300000|2021-07-02 04:48:20|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|0
1625201330000|2021-07-02 04:48:50|||||||||2
1625201340000|2021-07-02 04:49:00|||||||||2
1625201360000|2021-07-02 04:49:20|||||||||1
1625201400000|2021-07-02 04:50:00|7569.8|7567|7569.4|7566.6|7569.8|7567|7569.4|7566.6|5
1625201410000|2021-07-02 04:50:10|7568.9|7566.1|7568.4|7565.6|7568.9|7566.1|7568.4|7565.6|15
1625201420000|2021-07-02 04:50:20|||||||||5
1625201430000|2021-07-02 04:50:30|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|15
1625201440000|2021-07-02 04:50:40|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|0
1625201460000|2021-07-02 04:51:00|7568.3|7565.5|7568.9|7566.1|7568.9|7566.1|7568.3|7565.5|17
1625201470000|2021-07-02 04:51:10|||||||||2
1625201500000|2021-07-02 04:51:40|||||||||1
1625201510000|2021-07-02 04:51:50|||||||||11
1625201520000|2021-07-02 04:52:00|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|1
1625201560000|2021-07-02 04:52:40|7568.8|7566|7568.9|7566.1|7568.9|7566.1|7568.8|7566|1
1625201580000|2021-07-02 04:53:00|7568.4|7565.6|7568.9|7566.1|7568.9|7566.1|7568.4|7565.6|2
1625201600000|2021-07-02 04:53:20|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|1
1625201610000|2021-07-02 04:53:30|7569.4|7566.6|7569.4|7566.6|7569.4|7566.6|7569.4|7566.6|0
1625201670000|2021-07-02 04:54:30|7568.9|7566.1|7569.4|7566.6|7569.4|7566.6|7568.9|7566.1|3
1625201680000|2021-07-02 04:54:40|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|0
1625201700000|2021-07-02 04:55:00|7568.9|7566.1|7568.9|7566.1|7568.9|7566.1|7568.9|7566.1|0
1625201720000|2021-07-02 04:55:20|||||||||1
1625201740000|2021-07-02 04:55:40|7568.8|7566|7568.8|7566|7568.8|7566|7568.8|7566|1
1625201750000|2021-07-02 04:55:50|7568.9|7566.1|7569.9|7567.1|7569.9|7567.1|7568.9|7566.1|2
1625201810000|2021-07-02 04:56:50|7569.4|7566.6|7569.4|7566.6|7569.4|7566.6|7569.4|7566.6|1
1625201850000|2021-07-02 04:57:30|7569.3|7566.5|7569.9|7567.1|7569.9|7567.1|7569.3|7566.5|0
1625201870000|2021-07-02 04:57:50|7569.8|7567|7568.9|7566.1|7569.8|7567|7568.9|7566.1|2
1625202000000|2021-07-02 05:00:00|7568.3|7565.5|7568.3|7565.5|7568.3|7565.5|7568.3|7565.5|2
1625202010000|2021-07-02 05:00:10|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|0
1625202040000|2021-07-02 05:00:40|7566.2|7563.4|7558.9|7556.1|7566.2|7563.4|7558.9|7556.1|296
1625202050000|2021-07-02 05:00:50|7559.8|7557|7559.9|7557.1|7559.9|7557.1|7559.5|7556.7|7
1625202060000|2021-07-02 05:01:00|7560.4|7557.6|7560.5|7557.7|7561|7558.2|7560|7557.2|10
1625202070000|2021-07-02 05:01:10|7560.4|7557.6|7561|7558.2|7561|7558.2|7560.4|7557.6|0
1625202080000|2021-07-02 05:01:20|7560.8|7558|7559.9|7557.1|7560.8|7558|7559.9|7557.1|2
1625202090000|2021-07-02 05:01:30|7559|7556.2|7559.4|7556.6|7559.4|7556.6|7559|7556.2|2
1625202100000|2021-07-02 05:01:40|7559.9|7557.1|7559.4|7556.6|7560|7557.2|7559|7556.2|6
1625202110000|2021-07-02 05:01:50|7559.9|7557.1|7560.4|7557.6|7560.4|7557.6|7559.9|7557.1|3
1625202130000|2021-07-02 05:02:10|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|0
1625202160000|2021-07-02 05:02:40|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|2
1625202170000|2021-07-02 05:02:50|7560|7557.2|7560|7557.2|7560|7557.2|7560|7557.2|1
1625202200000|2021-07-02 05:03:20|7560.1|7557.3|7561|7558.2|7561|7558.2|7560.1|7557.3|2
1625202230000|2021-07-02 05:03:50|||||||||1
1625202240000|2021-07-02 05:04:00|||||||||2
1625202250000|2021-07-02 05:04:10|||||||||6
1625202270000|2021-07-02 05:04:30|||||||||5
1625202290000|2021-07-02 05:04:50|||||||||3
1625202300000|2021-07-02 05:05:00|||||||||6
1625202310000|2021-07-02 05:05:10|7560|7557.2|7560|7557.2|7560|7557.2|7560|7557.2|4
1625202330000|2021-07-02 05:05:30|7560.4|7557.6|7560|7557.2|7560.4|7557.6|7560|7557.2|1
1625202350000|2021-07-02 05:05:50|7560.4|7557.6|7560|7557.2|7560.4|7557.6|7560|7557.2|0
1625202360000|2021-07-02 05:06:00|||||||||1
1625202390000|2021-07-02 05:06:30|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|2
1625202400000|2021-07-02 05:06:40|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|0
1625202430000|2021-07-02 05:07:10|7559.9|7557.1|7560|7557.2|7560|7557.2|7559.9|7557.1|0
1625202460000|2021-07-02 05:07:40|||||||||1
1625202470000|2021-07-02 05:07:50|||||||||1
1625202540000|2021-07-02 05:09:00|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|2
1625202550000|2021-07-02 05:09:10|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|0
1625202560000|2021-07-02 05:09:20|7560.9|7558.1|7560.5|7557.7|7560.9|7558.1|7560.5|7557.7|1
1625202600000|2021-07-02 05:10:00|7560.4|7557.6|7560|7557.2|7560.4|7557.6|7560|7557.2|0
1625202620000|2021-07-02 05:10:20|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|1
1625202630000|2021-07-02 05:10:30|7560|7557.2|7560|7557.2|7560|7557.2|7560|7557.2|0
1625202640000|2021-07-02 05:10:40|||||||||2
1625202650000|2021-07-02 05:10:50|7559.4|7556.6|7559.9|7557.1|7559.9|7557.1|7559.4|7556.6|1
1625202660000|2021-07-02 05:11:00|7560|7557.2|7559.9|7557.1|7560|7557.2|7559.5|7556.7|0
1625202670000|2021-07-02 05:11:10|7560|7557.2|7560|7557.2|7560|7557.2|7560|7557.2|0
1625202710000|2021-07-02 05:11:50|||||||||2
1625202720000|2021-07-02 05:12:00|7560.9|7558.1|7560|7557.2|7560.9|7558.1|7560|7557.2|2
1625202750000|2021-07-02 05:12:30|7560.4|7557.6|7561|7558.2|7561|7558.2|7560.4|7557.6|13
1625202760000|2021-07-02 05:12:40|||||||||22
1625202770000|2021-07-02 05:12:50|||||||||3
1625202790000|2021-07-02 05:13:10|7560.9|7558.1|7560|7557.2|7560.9|7558.1|7560|7557.2|1
1625202810000|2021-07-02 05:13:30|||||||||2
1625202820000|2021-07-02 05:13:40|7559.5|7556.7|7560|7557.2|7560|7557.2|7559.5|7556.7|1
1625202830000|2021-07-02 05:13:50|7559.9|7557.1|7559|7556.2|7559.9|7557.1|7559|7556.2|2
1625202840000|2021-07-02 05:14:00|||||||||1
1625202860000|2021-07-02 05:14:20|||||||||1
1625202890000|2021-07-02 05:14:50|7560.4|7557.6|7561|7558.2|7561|7558.2|7560.4|7557.6|2
1625202900000|2021-07-02 05:15:00|7560.9|7558.1|7560|7557.2|7560.9|7558.1|7559.5|7556.7|5
1625202910000|2021-07-02 05:15:10|7559|7556.2|7558.9|7556.1|7559|7556.2|7558.9|7556.1|4
1625202920000|2021-07-02 05:15:20|7559|7556.2|7559|7556.2|7559|7556.2|7559|7556.2|7
1625202930000|2021-07-02 05:15:30|7560.5|7557.7|7560|7557.2|7560.5|7557.7|7560|7557.2|6
1625202940000|2021-07-02 05:15:40|7559.5|7556.7|7560.9|7558.1|7560.9|7558.1|7559.5|7556.7|13
1625202950000|2021-07-02 05:15:50|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|3
1625202960000|2021-07-02 05:16:00|||||||||11
1625202980000|2021-07-02 05:16:20|||||||||5
1625203020000|2021-07-02 05:17:00|||||||||4
1625203030000|2021-07-02 05:17:10|7562.5|7559.7|7562|7559.2|7564|7561.2|7562|7559.2|16
1625203040000|2021-07-02 05:17:20|7561.5|7558.7|7561.4|7558.6|7561.5|7558.7|7561|7558.2|1
1625203050000|2021-07-02 05:17:30|7561.5|7558.7|7561.1|7558.3|7562|7559.2|7561.1|7558.3|2
1625203060000|2021-07-02 05:17:40|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|0
1625203080000|2021-07-02 05:18:00|||||||||10
1625203090000|2021-07-02 05:18:10|||||||||10
1625203130000|2021-07-02 05:18:50|||||||||2
1625203150000|2021-07-02 05:19:10|||||||||2
1625203170000|2021-07-02 05:19:30|7562|7559.2|7561.4|7558.6|7562|7559.2|7561.4|7558.6|8
1625203180000|2021-07-02 05:19:40|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|0
1625203190000|2021-07-02 05:19:50|||||||||1
1625203200000|2021-07-02 05:20:00|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|0
1625203210000|2021-07-02 05:20:10|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|0
1625203250000|2021-07-02 05:20:50|7561.4|7558.6|7562.4|7559.6|7562.9|7560.1|7561.4|7558.6|3
1625203260000|2021-07-02 05:21:00|7562.9|7560.1|7563.4|7560.6|7563.9|7561.1|7562.9|7560.1|9
1625203270000|2021-07-02 05:21:10|7563.9|7561.1|7562.9|7560.1|7563.9|7561.1|7562.5|7559.7|17
1625203280000|2021-07-02 05:21:20|7562.4|7559.6|7562.4|7559.6|7562.9|7560.1|7562.4|7559.6|1
1625203290000|2021-07-02 05:21:30|7561.9|7559.1|7561.4|7558.6|7561.9|7559.1|7561.4|7558.6|3
1625203300000|2021-07-02 05:21:40|7561|7558.2|7561.4|7558.6|7561.8|7559|7561|7558.2|2
1625203320000|2021-07-02 05:22:00|||||||||1
1625203330000|2021-07-02 05:22:10|7560.9|7558.1|7560.5|7557.7|7560.9|7558.1|7560.5|7557.7|0
1625203340000|2021-07-02 05:22:20|7560.9|7558.1|7560.4|7557.6|7560.9|7558.1|7560.4|7557.6|3
1625203350000|2021-07-02 05:22:30|||||||||1
1625203360000|2021-07-02 05:22:40|7560|7557.2|7559.9|7557.1|7560|7557.2|7559.9|7557.1|0
1625203370000|2021-07-02 05:22:50|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|2
1625203380000|2021-07-02 05:23:00|7559.9|7557.1|7559.4|7556.6|7559.9|7557.1|7559.4|7556.6|4
1625203410000|2021-07-02 05:23:30|7559.9|7557.1|7561.9|7559.1|7561.9|7559.1|7559.9|7557.1|14
1625203420000|2021-07-02 05:23:40|||||||||4
1625203440000|2021-07-02 05:24:00|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|7561.9|7559.1|3
1625203450000|2021-07-02 05:24:10|7563.8|7561|7563.9|7561.1|7563.9|7561.1|7563.8|7561|16
1625203490000|2021-07-02 05:24:50|7564.4|7561.6|7564.9|7562.1|7564.9|7562.1|7564.4|7561.6|1
1625203500000|2021-07-02 05:25:00|7564.4|7561.6|7563.9|7561.1|7564.4|7561.6|7563.9|7561.1|8
1625203510000|2021-07-02 05:25:10|7564.4|7561.6|7564.4|7561.6|7564.4|7561.6|7564.4|7561.6|2
1625203530000|2021-07-02 05:25:30|7564.8|7562|7566.8|7564|7566.8|7564|7564.4|7561.6|12
1625203540000|2021-07-02 05:25:40|7566.9|7564.1|7567.4|7564.6|7567.4|7564.6|7566.9|7564.1|3
1625203560000|2021-07-02 05:26:00|7567|7564.2|7566.9|7564.1|7567|7564.2|7566.9|7564.1|14
1625203570000|2021-07-02 05:26:10|7567.8|7565|7566.5|7563.7|7567.9|7565.1|7566.5|7563.7|4
1625203580000|2021-07-02 05:26:20|7569.5|7566.7|7568.4|7565.6|7569.9|7567.1|7568.4|7565.6|50
1625203590000|2021-07-02 05:26:30|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|1
1625203610000|2021-07-02 05:26:50|7569.8|7567|7569.4|7566.6|7569.8|7567|7569.4|7566.6|7
1625203620000|2021-07-02 05:27:00|7569.8|7567|7570.4|7567.6|7570.9|7568.1|7569.4|7566.6|10
1625203630000|2021-07-02 05:27:10|7569.8|7567|7570.3|7567.5|7570.8|7568|7569.8|7567|2
1625203670000|2021-07-02 05:27:50|7570.8|7568|7570.4|7567.6|7570.9|7568.1|7570.3|7567.5|0
1625203680000|2021-07-02 05:28:00|7570.3|7567.5|7570.8|7568|7570.8|7568|7570.3|7567.5|5
1625203690000|2021-07-02 05:28:10|7570.3|7567.5|7570.3|7567.5|7570.8|7568|7570.3|7567.5|0
1625203700000|2021-07-02 05:28:20|7570.8|7568|7570.8|7568|7570.8|7568|7570.8|7568|0
1625203720000|2021-07-02 05:28:40|7569.9|7567.1|7569.4|7566.6|7569.9|7567.1|7569.4|7566.6|1
1625203730000|2021-07-02 05:28:50|||||||||1
1625203740000|2021-07-02 05:29:00|7568.9|7566.1|7569.4|7566.6|7569.4|7566.6|7568.8|7566|5
1625203760000|2021-07-02 05:29:20|7568.9|7566.1|7568.8|7566|7568.9|7566.1|7568.8|7566|0
1625203780000|2021-07-02 05:29:40|7568.9|7566.1|7568.9|7566.1|7568.9|7566.1|7568.9|7566.1|0
1625203800000|2021-07-02 05:30:00|7568.8|7566|7574.4|7571.6|7575.3|7572.5|7568.8|7566|65
1625203810000|2021-07-02 05:30:10|7573.8|7571|7573.8|7571|7573.8|7571|7572.8|7570|4
1625203820000|2021-07-02 05:30:20|7573.9|7571.1|7573.4|7570.6|7574.8|7572|7573.4|7570.6|11
1625203830000|2021-07-02 05:30:30|7573.3|7570.5|7571.9|7569.1|7573.8|7571|7571.9|7569.1|2
1625203840000|2021-07-02 05:30:40|7572.8|7570|7574.3|7571.5|7574.8|7572|7572.8|7570|3
1625203850000|2021-07-02 05:30:50|7574.8|7572|7573.8|7571|7575.3|7572.5|7573.8|7571|1
1625203860000|2021-07-02 05:31:00|7574.3|7571.5|7575.3|7572.5|7575.8|7573|7574.3|7571.5|2
1625203870000|2021-07-02 05:31:10|7574.9|7572.1|7574.8|7572|7575.3|7572.5|7574.4|7571.6|1
1625203880000|2021-07-02 05:31:20|7574.4|7571.6|7576.4|7573.6|7577.3|7574.5|7574.4|7571.6|3
1625203890000|2021-07-02 05:31:30|7575.9|7573.1|7577.3|7574.5|7577.3|7574.5|7575.4|7572.6|30
1625203900000|2021-07-02 05:31:40|7576.4|7573.6|7576.3|7573.5|7576.4|7573.6|7575.4|7572.6|12
1625203910000|2021-07-02 05:31:50|7576.8|7574|7576.8|7574|7576.8|7574|7576.3|7573.5|2
1625203920000|2021-07-02 05:32:00|7577.3|7574.5|7577.8|7575|7579.3|7576.5|7576.3|7573.5|14
1625203930000|2021-07-02 05:32:10|7577.3|7574.5|7576.8|7574|7577.3|7574.5|7576.8|7574|3
1625203940000|2021-07-02 05:32:20|7576.3|7573.5|7576.4|7573.6|7577.3|7574.5|7576.3|7573.5|5
1625203950000|2021-07-02 05:32:30|7576.8|7574|7575.3|7572.5|7576.8|7574|7575.3|7572.5|5
1625203960000|2021-07-02 05:32:40|7575.8|7573|7574.4|7571.6|7575.8|7573|7574.4|7571.6|26
1625203970000|2021-07-02 05:32:50|7574.8|7572|7574.8|7572|7574.8|7572|7574.8|7572|0
1625203990000|2021-07-02 05:33:10|7573.8|7571|7573.3|7570.5|7573.8|7571|7572.8|7570|4
1625204010000|2021-07-02 05:33:30|7573.8|7571|7573.8|7571|7573.8|7571|7573.8|7571|2
1625204020000|2021-07-02 05:33:40|7573.9|7571.1|7574.4|7571.6|7575.3|7572.5|7573.9|7571.1|3
1625204030000|2021-07-02 05:33:50|7573.9|7571.1|7573.8|7571|7573.9|7571.1|7573.8|7571|0
1625204040000|2021-07-02 05:34:00|7572.8|7570|7572.8|7570|7573.3|7570.5|7572.8|7570|2
1625204050000|2021-07-02 05:34:10|7572.4|7569.6|7572.3|7569.5|7572.8|7570|7572.3|7569.5|1
1625204070000|2021-07-02 05:34:30|7571.9|7569.1|7571.8|7569|7571.9|7569.1|7571.8|7569|0
1625204080000|2021-07-02 05:34:40|7572.7|7569.9|7573.3|7570.5|7573.3|7570.5|7572.7|7569.9|2
1625204100000|2021-07-02 05:35:00|7572.8|7570|7572.8|7570|7572.8|7570|7572.8|7570|4
1625204110000|2021-07-02 05:35:10|||||||||1
1625204120000|2021-07-02 05:35:20|||||||||1
1625204130000|2021-07-02 05:35:30|7571.9|7569.1|7571.8|7569|7571.9|7569.1|7571.4|7568.6|1
1625204140000|2021-07-02 05:35:40|||||||||1
1625204150000|2021-07-02 05:35:50|7571.4|7568.6|7571.4|7568.6|7571.8|7569|7571.3|7568.5|3
1625204160000|2021-07-02 05:36:00|7571.8|7569|7571.8|7569|7571.8|7569|7571.8|7569|0
1625204170000|2021-07-02 05:36:10|7570.8|7568|7570.8|7568|7570.8|7568|7570.3|7567.5|11
1625204180000|2021-07-02 05:36:20|7570.4|7567.6|7569.4|7566.6|7570.8|7568|7569.4|7566.6|3
1625204190000|2021-07-02 05:36:30|7569.3|7566.5|7568.9|7566.1|7569.3|7566.5|7568.4|7565.6|8
1625204200000|2021-07-02 05:36:40|7568.8|7566|7568.8|7566|7568.8|7566|7567.9|7565.1|13
1625204210000|2021-07-02 05:36:50|||||||||2
1625204220000|2021-07-02 05:37:00|7568.4|7565.6|7568.9|7566.1|7569.4|7566.6|7568.4|7565.6|1
1625204230000|2021-07-02 05:37:10|7569.4|7566.6|7569.9|7567.1|7569.9|7567.1|7569.4|7566.6|3
1625204240000|2021-07-02 05:37:20|7570.3|7567.5|7571.3|7568.5|7571.3|7568.5|7570.3|7567.5|8
1625204250000|2021-07-02 05:37:30|7572.2|7569.4|7572.8|7570|7572.8|7570|7572.2|7569.4|3
1625204260000|2021-07-02 05:37:40|7572.4|7569.6|7572.8|7570|7572.8|7570|7572.4|7569.6|0
1625204270000|2021-07-02 05:37:50|7572.4|7569.6|7572.4|7569.6|7572.4|7569.6|7572.4|7569.6|1
1625204280000|2021-07-02 05:38:00|7572.3|7569.5|7573.4|7570.6|7573.4|7570.6|7571.9|7569.1|7
1625204290000|2021-07-02 05:38:10|7572.9|7570.1|7573.9|7571.1|7573.9|7571.1|7572.8|7570|7
1625204300000|2021-07-02 05:38:20|7572.9|7570.1|7572.4|7569.6|7572.9|7570.1|7572.4|7569.6|7
1625204310000|2021-07-02 05:38:30|7572.8|7570|7572.4|7569.6|7572.8|7570|7572.4|7569.6|7
1625204320000|2021-07-02 05:38:40|7571.9|7569.1|7572.4|7569.6|7572.4|7569.6|7571.9|7569.1|1
1625204330000|2021-07-02 05:38:50|||||||||1
1625204340000|2021-07-02 05:39:00|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|0
1625204350000|2021-07-02 05:39:10|7572.8|7570|7572.9|7570.1|7573.3|7570.5|7572.8|7570|25
1625204370000|2021-07-02 05:39:30|7572.8|7570|7573.3|7570.5|7574.3|7571.5|7572.8|7570|5
1625204380000|2021-07-02 05:39:40|7573.8|7571|7573.8|7571|7573.8|7571|7573.8|7571|11
1625204390000|2021-07-02 05:39:50|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|0
1625204400000|2021-07-02 05:40:00|7572.8|7570|7570.9|7568.1|7573.5|7570.7|7569.3|7566.5|113
1625204410000|2021-07-02 05:40:10|7571.4|7568.6|7571.5|7568.7|7572.3|7569.5|7571.4|7568.6|16
1625204420000|2021-07-02 05:40:20|7571.4|7568.6|7572.4|7569.6|7572.9|7570.1|7571.4|7568.6|6
1625204430000|2021-07-02 05:40:30|7571.9|7569.1|7569.9|7567.1|7572.4|7569.6|7569.5|7566.7|25
1625204440000|2021-07-02 05:40:40|7570.4|7567.6|7571.4|7568.6|7571.4|7568.6|7570.4|7567.6|6
1625204450000|2021-07-02 05:40:50|7570.9|7568.1|7570.5|7567.7|7570.9|7568.1|7570.5|7567.7|1
1625204460000|2021-07-02 05:41:00|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|0
1625204470000|2021-07-02 05:41:10|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|2
1625204480000|2021-07-02 05:41:20|7569.4|7566.6|7568.9|7566.1|7569.4|7566.6|7568.9|7566.1|19
1625204490000|2021-07-02 05:41:30|7568.8|7566|7569.4|7566.6|7569.8|7567|7568.3|7565.5|12
1625204500000|2021-07-02 05:41:40|7568.9|7566.1|7568.4|7565.6|7568.9|7566.1|7568.4|7565.6|0
1625204510000|2021-07-02 05:41:50|7568.8|7566|7567.8|7565|7568.8|7566|7567.4|7564.6|6
1625204520000|2021-07-02 05:42:00|7568|7565.2|7569.3|7566.5|7569.3|7566.5|7568|7565.2|15
1625204540000|2021-07-02 05:42:20|7570.3|7567.5|7569.8|7567|7570.3|7567.5|7569.8|7567|2
1625204550000|2021-07-02 05:42:30|7570.3|7567.5|7569.8|7567|7570.3|7567.5|7569.8|7567|2
1625204560000|2021-07-02 05:42:40|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|7568.4|7565.6|3
1625204570000|2021-07-02 05:42:50|7568.3|7565.5|7568.3|7565.5|7568.3|7565.5|7568.3|7565.5|1
1625204580000|2021-07-02 05:43:00|7567.8|7565|7568.4|7565.6|7569.3|7566.5|7567.8|7565|16
1625204590000|2021-07-02 05:43:10|7567.9|7565.1|7568.3|7565.5|7568.3|7565.5|7567.9|7565.1|2
1625204600000|2021-07-02 05:43:20|7568.8|7566|7568.9|7566.1|7569.8|7567|7568.8|7566|6
1625204610000|2021-07-02 05:43:30|7568.5|7565.7|7567.4|7564.6|7568.5|7565.7|7567.4|7564.6|8
1625204620000|2021-07-02 05:43:40|7567.3|7564.5|7568.3|7565.5|7568.3|7565.5|7567.3|7564.5|5
1625204630000|2021-07-02 05:43:50|7568.8|7566|7569.3|7566.5|7569.3|7566.5|7568.8|7566|2
1625204640000|2021-07-02 05:44:00|7569.5|7565.5|7568.8|7566|7569.9|7567|7568.5|7565.5|13
1625204650000|2021-07-02 05:44:10|7568.9|7566.1|7569.4|7566.6|7569.4|7566.6|7568.9|7566.1|7
1625204660000|2021-07-02 05:44:20|7570|7567.2|7570.8|7568|7570.9|7568.1|7570|7567.2|3
1625204670000|2021-07-02 05:44:30|7571.3|7568.5|7570.9|7568.1|7571.3|7568.5|7570.4|7567.6|7
1625204680000|2021-07-02 05:44:40|7570.5|7567.7|7571.3|7568.5|7571.4|7568.6|7570.4|7567.6|3
1625204690000|2021-07-02 05:44:50|||||||||1
1625204700000|2021-07-02 05:45:00|7571.8|7569|7573.8|7571|7573.8|7571|7571.8|7569|10
1625204710000|2021-07-02 05:45:10|7573.4|7570.6|7574.3|7571.5|7574.3|7571.5|7573.3|7570.5|10
1625204720000|2021-07-02 05:45:20|7574.8|7572|7575.3|7572.5|7575.3|7572.5|7574.8|7572|5
1625204730000|2021-07-02 05:45:30|7575.8|7573|7575.8|7573|7575.8|7573|7575.8|7573|4
1625204750000|2021-07-02 05:45:50|7575.4|7572.6|7575.4|7572.6|7575.4|7572.6|7575.4|7572.6|0
1625204760000|2021-07-02 05:46:00|7575.8|7573|7575.8|7573|7575.8|7573|7575.8|7573|0
1625204770000|2021-07-02 05:46:10|7577.3|7574.5|7576.8|7574|7577.3|7574.5|7576.8|7574|5
1625204780000|2021-07-02 05:46:20|7577.3|7574.5|7577.3|7574.5|7577.8|7575|7577.2|7574.4|2
1625204790000|2021-07-02 05:46:30|7577.7|7574.9|7577.8|7575|7577.8|7575|7577.7|7574.9|0
1625204800000|2021-07-02 05:46:40|7577.3|7574.5|7576.8|7574|7577.3|7574.5|7576.8|7574|4
1625204810000|2021-07-02 05:46:50|7577.8|7575|7576.7|7573.9|7577.8|7575|7576.7|7573.9|12
1625204820000|2021-07-02 05:47:00|7577.2|7574.4|7576.7|7573.9|7577.3|7574.5|7576.7|7573.9|3
1625204830000|2021-07-02 05:47:10|7576.2|7573.4|7575.3|7572.5|7576.2|7573.4|7575.3|7572.5|2
1625204840000|2021-07-02 05:47:20|7575.8|7573|7575.3|7572.5|7575.8|7573|7575.3|7572.5|1
1625204850000|2021-07-02 05:47:30|||||||||1
1625204860000|2021-07-02 05:47:40|7574.8|7572|7574.3|7571.5|7574.8|7572|7574.3|7571.5|2
1625204880000|2021-07-02 05:48:00|7573.3|7570.5|7572.8|7570|7573.3|7570.5|7572.3|7569.5|4
1625204890000|2021-07-02 05:48:10|7573.3|7570.5|7573.3|7570.5|7574.3|7571.5|7573.3|7570.5|13
1625204900000|2021-07-02 05:48:20|7573.2|7570.4|7573.2|7570.4|7573.2|7570.4|7572.8|7570|3
1625204910000|2021-07-02 05:48:30|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|3
1625204920000|2021-07-02 05:48:40|7573.8|7571|7574.3|7571.5|7574.3|7571.5|7573.8|7571|3
1625204930000|2021-07-02 05:48:50|7573.8|7571|7573.8|7571|7573.8|7571|7573.8|7571|0
1625204940000|2021-07-02 05:49:00|7574.2|7571.4|7574.2|7571.4|7574.2|7571.4|7574.2|7571.4|1
1625204950000|2021-07-02 05:49:10|7574.3|7571.5|7573.8|7571|7574.3|7571.5|7573.8|7571|2
1625204960000|2021-07-02 05:49:20|||||||||1
1625204970000|2021-07-02 05:49:30|||||||||1
1625204980000|2021-07-02 05:49:40|7574.7|7571.9|7573.9|7571.1|7574.8|7572|7573.9|7571.1|64
1625204990000|2021-07-02 05:49:50|7574.3|7571.5|7574.8|7572|7574.8|7572|7574.3|7571.5|3
1625205020000|2021-07-02 05:50:20|7574.3|7571.5|7574.8|7572|7574.8|7572|7574.3|7571.5|4
1625205040000|2021-07-02 05:50:40|||||||||1
1625205050000|2021-07-02 05:50:50|||||||||1
1625205060000|2021-07-02 05:51:00|7574.7|7571.9|7573.8|7571|7574.7|7571.9|7573.8|7571|32
1625205070000|2021-07-02 05:51:10|7572.9|7570.1|7572.3|7569.5|7572.9|7570.1|7572.3|7569.5|7
1625205080000|2021-07-02 05:51:20|7571.8|7569|7571.3|7568.5|7571.8|7569|7571.3|7568.5|6
1625205090000|2021-07-02 05:51:30|7573.7|7570.9|7573.4|7570.6|7573.8|7571|7573.3|7570.5|36
1625205100000|2021-07-02 05:51:40|7573.3|7570.5|7573.4|7570.6|7573.4|7570.6|7573.3|7570.5|1
1625205110000|2021-07-02 05:51:50|7572.9|7570.1|7572.8|7570|7572.9|7570.1|7572.8|7570|0
1625205120000|2021-07-02 05:52:00|7572.4|7569.6|7572.4|7569.6|7572.4|7569.6|7572.4|7569.6|4
1625205130000|2021-07-02 05:52:10|7572.3|7569.5|7572.3|7569.5|7572.3|7569.5|7572.3|7569.5|0
1625205140000|2021-07-02 05:52:20|7571.8|7569|7571.8|7569|7571.8|7569|7571.8|7569|0
1625205150000|2021-07-02 05:52:30|7571.4|7568.6|7570.3|7567.5|7571.4|7568.6|7570.3|7567.5|0
1625205160000|2021-07-02 05:52:40|7569.8|7567|7569.8|7567|7570.4|7567|7569.8|7566.4|2
1625205170000|2021-07-02 05:52:50|7569.3|7566.5|7569.8|7567|7569.8|7567|7569.3|7566.5|0
1625205180000|2021-07-02 05:53:00|7569.4|7566.6|7569.4|7566.6|7569.4|7566.6|7569.4|7566.6|0
1625205190000|2021-07-02 05:53:10|7568.9|7566.1|7569.3|7566.5|7569.3|7566.5|7568.3|7565.5|5
1625205200000|2021-07-02 05:53:20|7568.8|7566|7568.8|7566|7568.8|7566|7568.3|7565.5|1
1625205210000|2021-07-02 05:53:30|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|0
1625205220000|2021-07-02 05:53:40|7568.3|7565.5|7568.3|7565.5|7568.8|7566|7568.3|7565.5|2
1625205240000|2021-07-02 05:54:00|7567.3|7564.5|7567.8|7565|7567.8|7565|7567.3|7564.5|2
1625205250000|2021-07-02 05:54:10|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|7567.8|7565|1
1625205260000|2021-07-02 05:54:20|7568.8|7566|7570.3|7567.5|7571.3|7568.5|7568.8|7566|2
1625205270000|2021-07-02 05:54:30|||||||||1
1625205280000|2021-07-02 05:54:40|7570.7|7567.9|7571.3|7568.5|7571.3|7568.5|7570.3|7567.5|2
1625205290000|2021-07-02 05:54:50|7571.7|7568.9|7571.8|7569|7572.7|7569.9|7571.7|7568.9|5
1625205300000|2021-07-02 05:55:00|7571.3|7568.5|7571.3|7568.5|7571.3|7568.5|7570.8|7568|9
1625205320000|2021-07-02 05:55:20|7570.8|7568|7571.3|7568.5|7571.3|7568.5|7570.8|7568|6
1625205330000|2021-07-02 05:55:30|||||||||5
1625205340000|2021-07-02 05:55:40|7570.8|7568|7570.8|7568|7570.8|7568|7570.8|7568|0
1625205360000|2021-07-02 05:56:00|7570.3|7567.5|7568.3|7565.5|7570.4|7567.6|7568.3|7565.5|9
1625205370000|2021-07-02 05:56:10|7568.9|7566.1|7568.4|7565.6|7568.9|7566.1|7568.4|7565.6|0
1625205410000|2021-07-02 05:56:50|7568.8|7566|7568.9|7566.1|7568.9|7566.1|7568.8|7566|0
1625205420000|2021-07-02 05:57:00|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|3
1625205440000|2021-07-02 05:57:20|7567.9|7565.1|7567.9|7565.1|7567.9|7565.1|7567.9|7565.1|0
1625205450000|2021-07-02 05:57:30|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|7568.4|7565.6|6
1625205480000|2021-07-02 05:58:00|7567.9|7565.1|7567.4|7564.6|7568.4|7565.6|7567.4|7564.6|3
1625205490000|2021-07-02 05:58:10|7566.9|7564.1|7565.9|7563.1|7566.9|7564.1|7565.9|7563.1|2
1625205500000|2021-07-02 05:58:20|||||||||1
1625205510000|2021-07-02 05:58:30|||||||||2
1625205520000|2021-07-02 05:58:40|7566.4|7563.6|7567.4|7564.6|7568.3|7565.5|7566.4|7563.6|18
1625205540000|2021-07-02 05:59:00|7567.9|7565.1|7569.3|7566.5|7569.3|7566.5|7567.9|7565.1|2
1625205560000|2021-07-02 05:59:20|7569.4|7566.6|7570.8|7568|7570.8|7568|7569.4|7566.6|2
1625205580000|2021-07-02 05:59:40|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|0
1625205590000|2021-07-02 05:59:50|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7570.9|7568.1|5
1625205600000|2021-07-02 06:00:00|7571.9|7569.1|7571.4|7568.6|7571.9|7569.1|7570.4|7567.6|14
1625205610000|2021-07-02 06:00:10|7570.9|7568.1|7568.9|7566.1|7570.9|7568.1|7568.9|7566.1|1
1625205620000|2021-07-02 06:00:20|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|2
1625205630000|2021-07-02 06:00:30|7568.9|7566.1|7567.3|7564.5|7568.9|7566.1|7567.3|7564.5|3
1625205640000|2021-07-02 06:00:40|7566.4|7563.6|7566.3|7563.5|7567.8|7565|7565.9|7563.1|8
1625205650000|2021-07-02 06:00:50|7566.4|7563.6|7566.3|7563.5|7566.4|7563.6|7566.3|7563.5|4
1625205660000|2021-07-02 06:01:00|7566.4|7563.6|7564.3|7561.5|7566.4|7563.6|7563|7560.2|20
1625205670000|2021-07-02 06:01:10|7564.8|7562|7564.9|7562.1|7566.9|7564.1|7564.8|7562|89
1625205680000|2021-07-02 06:01:20|7565.4|7562.6|7565.9|7563.1|7565.9|7563.1|7564.9|7562.1|2
1625205690000|2021-07-02 06:01:30|7565.4|7562.6|7565.9|7563.1|7565.9|7563.1|7565.3|7562.5|4
1625205700000|2021-07-02 06:01:40|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|1
1625205710000|2021-07-02 06:01:50|7567.3|7564.5|7567.9|7565.1|7568.3|7565.5|7567.3|7564.5|5
1625205720000|2021-07-02 06:02:00|7568.3|7565.5|7571.4|7568.6|7572.3|7569.5|7568.3|7565.5|14
1625205730000|2021-07-02 06:02:10|7571.3|7568.5|7567.8|7565|7571.3|7568.5|7566.9|7564.1|50
1625205740000|2021-07-02 06:02:20|7567.9|7565.1|7566.9|7564.1|7567.9|7565.1|7566.9|7564.1|3
1625205750000|2021-07-02 06:02:30|7566.8|7564|7567.8|7565|7567.8|7565|7566.8|7564|0
1625205760000|2021-07-02 06:02:40|7567.9|7565.1|7567.3|7564.5|7567.9|7565.1|7566.9|7564.1|1
1625205770000|2021-07-02 06:02:50|7566.4|7563.6|7566.3|7563.5|7567.3|7564.5|7566.3|7563.5|7
1625205780000|2021-07-02 06:03:00|7565.9|7563.1|7566.3|7563.5|7566.3|7563.5|7565.9|7563.1|2
1625205790000|2021-07-02 06:03:10|7565.9|7563.1|7565.9|7563.1|7566.3|7563.5|7565.4|7562.6|1
1625205800000|2021-07-02 06:03:20|7564.9|7562.1|7563.9|7561.1|7564.9|7562.1|7563.9|7561.1|4
1625205810000|2021-07-02 06:03:30|7563.4|7560.6|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|5
1625205830000|2021-07-02 06:03:50|7563.3|7560.5|7565.3|7562.5|7565.3|7562.5|7563.3|7560.5|7
1625205840000|2021-07-02 06:04:00|7565.9|7563.1|7566.4|7563.6|7566.4|7563.6|7565.9|7563.1|3
1625205850000|2021-07-02 06:04:10|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|1
1625205870000|2021-07-02 06:04:30|7566.9|7564.1|7567.9|7565.1|7567.9|7565.1|7566.9|7564.1|84
1625205880000|2021-07-02 06:04:40|7567.4|7564.6|7566.9|7564.1|7567.8|7565|7566.9|7564.1|7
1625205890000|2021-07-02 06:04:50|7567.2|7564.4|7566.9|7564.1|7567.3|7564.5|7566.9|7564.1|0
1625205900000|2021-07-02 06:05:00|7567.3|7564.5|7566.9|7564.1|7567.3|7564.5|7566.9|7564.1|0
1625205910000|2021-07-02 06:05:10|7566.7|7563.9|7566.3|7563.5|7566.7|7563.9|7565.9|7563.1|8
1625205920000|2021-07-02 06:05:20|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|2
1625205930000|2021-07-02 06:05:30|7565.8|7563|7565.7|7562.9|7565.8|7563|7565.2|7562.4|3
1625205940000|2021-07-02 06:05:40|7565.3|7562.5|7565.7|7562.9|7565.7|7562.9|7565.3|7562.5|1
1625205950000|2021-07-02 06:05:50|7564.8|7562|7562.9|7560.1|7564.8|7562|7562.9|7560.1|27
1625205960000|2021-07-02 06:06:00|7561.1|7558.3|7562.3|7559.5|7563.3|7560.5|7560.8|7558|50
1625205970000|2021-07-02 06:06:10|7561.9|7559.1|7560.9|7558.1|7561.9|7559.1|7559.8|7557|6
1625205980000|2021-07-02 06:06:20|7560.8|7558|7559.4|7556.6|7560.8|7558|7559.4|7556.6|1
1625205990000|2021-07-02 06:06:30|7559.3|7556.5|7560.9|7558.1|7560.9|7558.1|7556.8|7554|27
1625206000000|2021-07-02 06:06:40|7560.4|7557.6|7558.3|7555.5|7560.8|7558|7558.3|7555.5|11
1625206010000|2021-07-02 06:06:50|7558.7|7555.9|7558.3|7555.5|7559.2|7556.4|7558.3|7555.5|6
1625206020000|2021-07-02 06:07:00|7558.7|7555.9|7558.8|7556|7559.2|7556.4|7558.7|7555.9|14
1625206030000|2021-07-02 06:07:10|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|0
1625206050000|2021-07-02 06:07:30|7558.2|7555.4|7557.2|7554.4|7558.2|7555.4|7555.1|7552.3|74
1625206060000|2021-07-02 06:07:40|7558.2|7555.4|7559.6|7556.8|7559.6|7556.8|7558.2|7555.4|8
1625206080000|2021-07-02 06:08:00|7559.7|7556.9|7561.2|7558.4|7561.2|7558.4|7559.7|7556.9|6
1625206090000|2021-07-02 06:08:10|7561.7|7558.9|7560.2|7557.4|7561.7|7558.9|7560.2|7557.4|5
1625206100000|2021-07-02 06:08:20|7560.6|7557.8|7561.2|7558.4|7561.2|7558.4|7560.6|7557.8|4
1625206110000|2021-07-02 06:08:30|7560.3|7557.5|7560.3|7557.5|7560.3|7557.5|7560.3|7557.5|1
1625206120000|2021-07-02 06:08:40|7560.2|7557.4|7560.2|7557.4|7560.7|7557.9|7560.2|7557.4|1
1625206140000|2021-07-02 06:09:00|7559.7|7556.9|7560.7|7557.9|7560.7|7557.9|7559.7|7556.9|5
1625206150000|2021-07-02 06:09:10|7560.3|7557.5|7559.2|7556.4|7560.7|7557.9|7559.2|7556.4|5
1625206170000|2021-07-02 06:09:30|7559.7|7556.9|7562.2|7559.4|7562.2|7559.4|7559.7|7556.9|20
1625206180000|2021-07-02 06:09:40|7561.7|7558.9|7562.2|7559.4|7562.2|7559.4|7561.7|7558.9|6
1625206200000|2021-07-02 06:10:00|7561.7|7558.9|7560.2|7557.4|7561.7|7558.9|7560.2|7557.4|4
1625206220000|2021-07-02 06:10:20|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|1
1625206230000|2021-07-02 06:10:30|7558.7|7555.9|7560.2|7557.4|7560.7|7557.9|7558.2|7555.4|33
1625206240000|2021-07-02 06:10:40|7560.6|7557.8|7559.7|7556.9|7560.7|7557.9|7559.3|7556.5|4
1625206270000|2021-07-02 06:11:10|7559.3|7556.5|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|4
1625206280000|2021-07-02 06:11:20|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|1
1625206290000|2021-07-02 06:11:30|||||||||1
1625206310000|2021-07-02 06:11:50|7557.7|7554.9|7557.2|7554.4|7557.7|7554.9|7557.2|7554.4|2
1625206320000|2021-07-02 06:12:00|7557.6|7554.8|7557.7|7554.9|7557.7|7554.9|7557.6|7554.8|0
1625206330000|2021-07-02 06:12:10|7556.3|7553.5|7556.2|7553.4|7556.7|7553.9|7555.7|7552.9|17
1625206340000|2021-07-02 06:12:20|7557.3|7553.3|7557.2|7554.4|7557.3|7554.4|7557.2|7553.3|1
1625206350000|2021-07-02 06:12:30|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|0
1625206360000|2021-07-02 06:12:40|7558.7|7555.9|7556.7|7553.9|7558.7|7555.9|7556.2|7553.4|13
1625206370000|2021-07-02 06:12:50|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|0
1625206390000|2021-07-02 06:13:10|7556.7|7553.9|7557.2|7554.4|7557.2|7554.4|7556.7|7553.9|9
1625206400000|2021-07-02 06:13:20|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|0
1625206410000|2021-07-02 06:13:30|7557.2|7554.4|7557.7|7554.9|7557.7|7554.9|7557.2|7554.4|1
1625206420000|2021-07-02 06:13:40|7557.2|7554.4|7555.7|7552.9|7557.2|7554.4|7555.2|7552.4|10
1625206430000|2021-07-02 06:13:50|7555.3|7552.5|7556.2|7553.4|7556.2|7553.4|7555.2|7552.4|7
1625206440000|2021-07-02 06:14:00|7556.7|7553.9|7558.2|7555.4|7558.2|7555.4|7556.7|7553.9|7
1625206450000|2021-07-02 06:14:10|7557.7|7554.9|7558.2|7555.4|7558.2|7555.4|7557.7|7554.9|0
1625206460000|2021-07-02 06:14:20|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|1
1625206470000|2021-07-02 06:14:30|7558.7|7555.9|7558.7|7555.9|7559.7|7556.9|7558.3|7555.5|30
1625206480000|2021-07-02 06:14:40|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|4
1625206490000|2021-07-02 06:14:50|7557.7|7554.9|7557.2|7554.4|7557.7|7554.9|7557.2|7554.4|19
1625206500000|2021-07-02 06:15:00|7558.1|7555.3|7558.2|7555.4|7558.7|7555.9|7558.1|7555.3|15
1625206510000|2021-07-02 06:15:10|7558.7|7555.9|7558.2|7555.4|7558.7|7555.9|7558.2|7555.4|6
1625206520000|2021-07-02 06:15:20|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|0
1625206530000|2021-07-02 06:15:30|7559.2|7556.4|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|9
1625206540000|2021-07-02 06:15:40|7560.2|7557.4|7559.7|7556.9|7560.2|7557.4|7559.2|7556.4|1
1625206550000|2021-07-02 06:15:50|7559.2|7556.4|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|0
1625206560000|2021-07-02 06:16:00|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|3
1625206570000|2021-07-02 06:16:10|7560.3|7557.5|7562.2|7559.4|7562.2|7559.4|7560.3|7557.5|5
1625206580000|2021-07-02 06:16:20|7561.7|7558.9|7561.1|7558.3|7561.7|7558.9|7560.7|7557.9|0
1625206590000|2021-07-02 06:16:30|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|0
1625206610000|2021-07-02 06:16:50|7562.3|7558.3|7561.6|7558.8|7562.3|7558.8|7561.2|7558.3|6
1625206620000|2021-07-02 06:17:00|7561.7|7558.9|7559.2|7556.4|7561.7|7558.9|7558.2|7555.4|11
1625206630000|2021-07-02 06:17:10|7558.3|7555.5|7558.2|7555.4|7558.7|7555.9|7558.2|7555.4|15
1625206640000|2021-07-02 06:17:20|7557.7|7554.9|7558.2|7555.4|7558.2|7555.4|7557.2|7554.4|4
1625206650000|2021-07-02 06:17:30|7557.7|7554.9|7557.2|7554.4|7557.7|7554.9|7557.2|7554.4|0
1625206660000|2021-07-02 06:17:40|||||||||1
1625206670000|2021-07-02 06:17:50|7557.7|7554.9|7558.2|7555.4|7558.7|7555.9|7557.7|7554.9|28
1625206680000|2021-07-02 06:18:00|7557.7|7554.9|7558.7|7555.9|7558.7|7555.9|7557.7|7554.9|3
1625206690000|2021-07-02 06:18:10|7559.2|7556.4|7558.7|7555.9|7559.2|7556.4|7558.3|7555.5|4
1625206700000|2021-07-02 06:18:20|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|5
1625206710000|2021-07-02 06:18:30|7559.7|7556.9|7560.7|7557.9|7560.7|7557.9|7559.7|7556.9|1
1625206720000|2021-07-02 06:18:40|7560.2|7557.4|7560.7|7557.9|7560.7|7557.9|7560.2|7557.4|3
1625206730000|2021-07-02 06:18:50|7560.2|7557.4|7561.7|7558.9|7561.7|7558.9|7560.2|7557.4|6
1625206740000|2021-07-02 06:19:00|7561.2|7558.4|7562.7|7559.9|7563.2|7560.4|7560.7|7557.9|9
1625206750000|2021-07-02 06:19:10|7563.2|7560.4|7561.3|7558.5|7563.2|7560.4|7561.3|7558.5|22
1625206760000|2021-07-02 06:19:20|7561.2|7558.4|7560.7|7557.9|7562.2|7559.4|7560.7|7557.9|13
1625206770000|2021-07-02 06:19:30|7561.2|7558.4|7561.7|7558.9|7562.2|7559.4|7561.2|7558.4|1
1625206780000|2021-07-02 06:19:40|7561.3|7558.5|7560.2|7557.4|7561.7|7558.9|7560.2|7557.4|5
1625206790000|2021-07-02 06:19:50|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|18
1625206800000|2021-07-02 06:20:00|7559.6|7556.8|7558.7|7555.9|7559.7|7556.9|7557.7|7554.9|15
1625206810000|2021-07-02 06:20:10|7558.2|7555.4|7557.7|7554.9|7558.2|7555.4|7557.2|7554.4|3
1625206820000|2021-07-02 06:20:20|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|6
1625206830000|2021-07-02 06:20:30|7557.2|7554.4|7558.7|7555.9|7558.7|7555.9|7557.2|7554.4|8
1625206840000|2021-07-02 06:20:40|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.2|7554.4|8
1625206850000|2021-07-02 06:20:50|7557.2|7554.4|7557.7|7554.9|7557.7|7554.9|7557.2|7554.4|17
1625206860000|2021-07-02 06:21:00|7558.2|7555.4|7557.7|7554.9|7558.2|7555.4|7557.7|7554.9|1
1625206870000|2021-07-02 06:21:10|7559|7556.2|7558.7|7555.9|7559.7|7556.9|7558.3|7555.5|18
1625206880000|2021-07-02 06:21:20|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|7558.7|7555.9|4
1625206890000|2021-07-02 06:21:30|7558.8|7556|7558.3|7555.5|7558.8|7556|7557.8|7555|3
1625206910000|2021-07-02 06:21:50|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7558.3|7555.5|11
1625206920000|2021-07-02 06:22:00|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|2
1625206930000|2021-07-02 06:22:10|7557.3|7554.5|7557.7|7554.9|7558.2|7555.4|7557.3|7554.5|9
1625206940000|2021-07-02 06:22:20|7557.6|7554.8|7557.2|7554.4|7557.6|7554.8|7557.2|7554.4|1
1625206960000|2021-07-02 06:22:40|7556.7|7553.9|7558.2|7555.4|7558.2|7555.4|7555.7|7552.9|9
1625206970000|2021-07-02 06:22:50|7556.8|7554|7557.2|7554.4|7557.2|7554.4|7556.7|7553.9|12
1625206980000|2021-07-02 06:23:00|7557.3|7554.5|7557.3|7554.5|7557.7|7554.9|7557.2|7554.4|1
1625206990000|2021-07-02 06:23:10|7557.7|7554.9|7557.2|7554.4|7557.7|7554.9|7557.2|7554.4|13
1625207000000|2021-07-02 06:23:20|7557.7|7554.9|7557.3|7554.5|7557.7|7554.9|7557.3|7554.5|1
1625207010000|2021-07-02 06:23:30|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|1
1625207020000|2021-07-02 06:23:40|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|0
1625207030000|2021-07-02 06:23:50|7556.8|7554|7556.7|7553.9|7556.8|7554|7556.3|7553.5|3
1625207040000|2021-07-02 06:24:00|7556.3|7553.5|7556.7|7553.9|7556.7|7553.9|7556.2|7553.4|3
1625207050000|2021-07-02 06:24:10|||||||||1
1625207070000|2021-07-02 06:24:30|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|1
1625207080000|2021-07-02 06:24:40|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|8
1625207090000|2021-07-02 06:24:50|7556.2|7553.4|7557.7|7554.9|7558.3|7555.5|7556.2|7553.4|6
1625207100000|2021-07-02 06:25:00|7558.8|7556|7558.8|7556|7559.6|7556.8|7558.8|7556|21
1625207110000|2021-07-02 06:25:10|7557.7|7554.9|7557.8|7555|7557.8|7555|7557.7|7554.9|6
1625207130000|2021-07-02 06:25:30|7557.7|7554.9|7556.3|7553.5|7557.7|7554.9|7555.7|7552.9|6
1625207140000|2021-07-02 06:25:40|7555.8|7553|7555.7|7552.9|7555.8|7553|7555.7|7552.9|1
1625207150000|2021-07-02 06:25:50|||||||||1
1625207180000|2021-07-02 06:26:20|7554.8|7552|7555.3|7552.5|7555.3|7552.5|7554.7|7551.9|7
1625207190000|2021-07-02 06:26:30|7555.2|7552.4|7557.2|7554.4|7557.7|7554.9|7555.2|7552.4|125
1625207200000|2021-07-02 06:26:40|7556.7|7553.9|7556.3|7553.5|7556.7|7553.9|7556.3|7553.5|0
1625207210000|2021-07-02 06:26:50|7556.7|7553.9|7555.3|7552.5|7556.7|7553.9|7555.3|7552.5|12
1625207220000|2021-07-02 06:27:00|7554.8|7552|7555.2|7552.4|7555.2|7552.4|7554.7|7551.9|1
1625207230000|2021-07-02 06:27:10|7555.3|7552.5|7554.7|7551.9|7555.3|7552.5|7554.7|7551.9|0
1625207240000|2021-07-02 06:27:20|7554.8|7552|7554.7|7551.9|7554.8|7552|7554.7|7551.9|2
1625207250000|2021-07-02 06:27:30|7554.8|7552|7555.3|7552.5|7556.3|7553.5|7554.8|7552|5
1625207270000|2021-07-02 06:27:50|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|0
1625207280000|2021-07-02 06:28:00|7555.8|7553|7556.3|7553.5|7556.3|7553.5|7555.8|7553|2
1625207290000|2021-07-02 06:28:10|7555.7|7552.9|7555.3|7552.5|7556.7|7553.9|7555.3|7552.5|4
1625207300000|2021-07-02 06:28:20|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|7555.3|7552.5|2
1625207310000|2021-07-02 06:28:30|||||||||1
1625207320000|2021-07-02 06:28:40|7557.5|7554.7|7558.2|7555.4|7558.2|7555.4|7557.5|7554.7|4
1625207330000|2021-07-02 06:28:50|7557.7|7554.9|7558.2|7555.4|7558.2|7555.4|7557.7|7554.9|4
1625207340000|2021-07-02 06:29:00|7559.2|7556.4|7558.7|7555.9|7559.2|7556.4|7558.7|7555.9|3
1625207350000|2021-07-02 06:29:10|7559.2|7556.4|7558.2|7555.4|7559.2|7556.4|7558.2|7555.4|12
1625207360000|2021-07-02 06:29:20|7557.2|7554.4|7557.7|7554.9|7557.7|7554.9|7557.2|7554.4|1
1625207370000|2021-07-02 06:29:30|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|0
1625207380000|2021-07-02 06:29:40|7557.7|7554.9|7558.7|7555.9|7559.2|7556.4|7557.7|7554.9|1
1625207390000|2021-07-02 06:29:50|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|7558.7|7555.9|0
1625207400000|2021-07-02 06:30:00|7558.7|7555.9|7560.7|7557.9|7560.7|7557.9|7558.7|7555.9|5
1625207410000|2021-07-02 06:30:10|7560.6|7557.8|7560.7|7557.9|7561.1|7558.3|7560.2|7557.4|7
1625207420000|2021-07-02 06:30:20|7561.6|7558.8|7562.7|7559.9|7563.1|7560.3|7561.2|7558.3|12
1625207430000|2021-07-02 06:30:30|7563.2|7560.4|7564.1|7561.3|7564.7|7561.9|7563.2|7560.4|12
1625207440000|2021-07-02 06:30:40|7563.7|7560.9|7564.7|7561.9|7564.7|7561.9|7563.7|7560.9|4
1625207450000|2021-07-02 06:30:50|7564.2|7561.4|7564.7|7561.9|7564.7|7561.9|7564.1|7561.3|13
1625207460000|2021-07-02 06:31:00|7564.2|7561.4|7564.7|7561.9|7565.1|7562.3|7563.7|7560.9|13
1625207470000|2021-07-02 06:31:10|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7
1625207480000|2021-07-02 06:31:20|7565.2|7562.4|7565.1|7562.3|7565.2|7562.4|7564.7|7561.9|5
1625207490000|2021-07-02 06:31:30|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|0
1625207500000|2021-07-02 06:31:40|7564.8|7562|7565.7|7562.9|7565.7|7562.9|7564.8|7562|1
1625207510000|2021-07-02 06:31:50|7565.2|7562.4|7565.7|7562.9|7565.7|7562.9|7565.2|7562.4|3
1625207520000|2021-07-02 06:32:00|7564.7|7561.9|7564.7|7561.9|7565.1|7562.3|7564.2|7561.4|33
1625207530000|2021-07-02 06:32:10|7564.2|7561.4|7564.7|7561.9|7564.7|7561.9|7564.2|7561.4|1
1625207540000|2021-07-02 06:32:20|7565.7|7562.9|7564.2|7561.4|7565.7|7562.9|7564.2|7561.4|2
1625207550000|2021-07-02 06:32:30|7564.7|7561.9|7563.7|7560.9|7564.7|7561.9|7563.7|7560.9|0
1625207560000|2021-07-02 06:32:40|7562.7|7559.9|7561.7|7558.9|7562.7|7559.9|7561.7|7558.9|3
1625207570000|2021-07-02 06:32:50|7561.2|7558.4|7560.7|7557.9|7561.2|7558.4|7560.7|7557.9|1
1625207580000|2021-07-02 06:33:00|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|2
1625207590000|2021-07-02 06:33:10|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|2
1625207600000|2021-07-02 06:33:20|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|0
1625207610000|2021-07-02 06:33:30|7561.7|7558.9|7562.1|7559.3|7562.1|7559.3|7561.7|7558.9|1
1625207620000|2021-07-02 06:33:40|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|0
1625207630000|2021-07-02 06:33:50|7563.1|7560.3|7561.7|7558.9|7563.6|7560.8|7561.6|7558.8|30
1625207640000|2021-07-02 06:34:00|7561.6|7558.8|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|0
1625207650000|2021-07-02 06:34:10|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|2
1625207670000|2021-07-02 06:34:30|7561.7|7558.9|7562.6|7559.8|7562.6|7559.8|7561.7|7558.9|7
1625207680000|2021-07-02 06:34:40|7561.7|7558.9|7560.1|7557.3|7561.7|7558.9|7559.2|7556.4|19
1625207690000|2021-07-02 06:34:50|7559.7|7556.9|7560.1|7557.3|7560.1|7557.3|7558.8|7556|12
1625207700000|2021-07-02 06:35:00|7559.7|7556.9|7559.7|7556.9|7560.1|7557.3|7559.6|7556.8|0
1625207710000|2021-07-02 06:35:10|7559.2|7556.4|7559.6|7556.8|7559.6|7556.8|7558.7|7555.9|6
1625207720000|2021-07-02 06:35:20|7558.7|7555.9|7559.7|7556.9|7559.7|7556.9|7558.6|7555.8|18
1625207730000|2021-07-02 06:35:30|7559.2|7556.4|7560.1|7557.3|7560.1|7557.3|7559.2|7556.4|1
1625207740000|2021-07-02 06:35:40|7561|7558.2|7562.6|7559.8|7562.6|7559.8|7561|7558.2|26
1625207750000|2021-07-02 06:35:50|7561.7|7558.9|7562.1|7559.3|7562.6|7559.8|7561.7|7558.9|2
1625207760000|2021-07-02 06:36:00|7561.7|7558.9|7560.6|7557.8|7561.7|7558.9|7560.6|7557.8|1
1625207770000|2021-07-02 06:36:10|7559.7|7556.9|7560.1|7557.3|7560.1|7557.3|7559.7|7556.9|5
1625207790000|2021-07-02 06:36:30|7559.7|7556.9|7561.6|7558.8|7561.7|7558.9|7559.7|7556.9|10
1625207800000|2021-07-02 06:36:40|7561.2|7558.4|7561.1|7558.3|7561.2|7558.4|7561.1|7558.3|0
1625207810000|2021-07-02 06:36:50|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|0
1625207820000|2021-07-02 06:37:00|7561.2|7558.4|7561.1|7558.3|7561.6|7558.8|7560.7|7557.9|26
1625207830000|2021-07-02 06:37:10|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|6
1625207840000|2021-07-02 06:37:20|7560.2|7557.4|7560.7|7557.9|7560.7|7557.9|7560.2|7557.4|0
1625207850000|2021-07-02 06:37:30|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|0
1625207860000|2021-07-02 06:37:40|7560.2|7557.4|7560.6|7557.8|7560.6|7557.8|7560.1|7557.3|0
1625207880000|2021-07-02 06:38:00|7560.7|7557.9|7561.1|7558.3|7561.6|7558.8|7560.7|7557.9|19
1625207900000|2021-07-02 06:38:20|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|0
1625207910000|2021-07-02 06:38:30|7561.7|7558.9|7561.7|7558.9|7562.1|7559.3|7561.7|7558.9|2
1625207920000|2021-07-02 06:38:40|7561.1|7558.3|7560.7|7557.9|7561.1|7558.3|7560.7|7557.9|0
1625207930000|2021-07-02 06:38:50|7560.2|7557.4|7559.7|7556.9|7560.2|7557.4|7559.2|7556.4|8
1625207940000|2021-07-02 06:39:00|7559.2|7556.4|7559.6|7556.8|7559.6|7556.8|7559.2|7556.4|0
1625207950000|2021-07-02 06:39:10|7559.7|7556.9|7558.7|7555.9|7559.7|7556.9|7558.7|7555.9|1
1625207960000|2021-07-02 06:39:20|7559.6|7556.8|7560.2|7557.4|7560.2|7557.4|7559.6|7556.8|3
1625207980000|2021-07-02 06:39:40|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|0
1625208000000|2021-07-02 06:40:00|7560.7|7557.9|7561.6|7558.8|7561.6|7558.8|7560.7|7557.9|14
1625208010000|2021-07-02 06:40:10|7562.6|7559.8|7562.7|7559.9|7562.7|7559.9|7562.6|7559.8|22
1625208020000|2021-07-02 06:40:20|7563.6|7560.8|7563.6|7560.8|7564.6|7561.8|7562.7|7559.9|40
1625208030000|2021-07-02 06:40:30|||||||||3
1625208040000|2021-07-02 06:40:40|7563.2|7560.4|7562.7|7559.9|7563.6|7560.8|7562.7|7559.9|23
1625208050000|2021-07-02 06:40:50|7563.7|7560.9|7563.7|7560.9|7564.2|7561.4|7563.7|7560.9|5
1625208060000|2021-07-02 06:41:00|7563.6|7560.8|7563.7|7560.9|7564.1|7561.3|7563.6|7560.8|3
1625208070000|2021-07-02 06:41:10|||||||||1
1625208080000|2021-07-02 06:41:20|7563.6|7560.8|7563.2|7560.4|7563.6|7560.8|7563.2|7560.4|1
1625208090000|2021-07-02 06:41:30|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|0
1625208100000|2021-07-02 06:41:40|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|0
1625208120000|2021-07-02 06:42:00|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|3
1625208130000|2021-07-02 06:42:10|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|1
1625208140000|2021-07-02 06:42:20|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|2
1625208150000|2021-07-02 06:42:30|7561.6|7558.8|7560.8|7558|7561.7|7558.9|7560.8|7558|6
1625208160000|2021-07-02 06:42:40|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|0
1625208170000|2021-07-02 06:42:50|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|1
1625208180000|2021-07-02 06:43:00|7561.2|7558.4|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|7
1625208190000|2021-07-02 06:43:10|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|2
1625208200000|2021-07-02 06:43:20|7561.2|7558.4|7561.7|7558.9|7561.7|7558.9|7561.2|7558.4|0
1625208220000|2021-07-02 06:43:40|7561.2|7558.4|7559.7|7556.9|7561.2|7558.4|7558.7|7555.9|11
1625208230000|2021-07-02 06:43:50|7559.2|7556.4|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|1
1625208240000|2021-07-02 06:44:00|7559.2|7556.4|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|0
1625208250000|2021-07-02 06:44:10|7560.1|7557.3|7562.2|7559.4|7562.7|7559.9|7560.1|7557.3|11
1625208260000|2021-07-02 06:44:20|7561.7|7558.9|7562.1|7559.3|7562.1|7559.3|7561.7|7558.9|0
1625208270000|2021-07-02 06:44:30|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|0
1625208280000|2021-07-02 06:44:40|7563.1|7560.3|7562.2|7559.4|7563.1|7560.3|7562.2|7559.4|3
1625208290000|2021-07-02 06:44:50|7562.1|7559.3|7561.7|7558.9|7562.1|7559.3|7561.7|7558.9|1
1625208300000|2021-07-02 06:45:00|7562.1|7559.3|7561.2|7558.4|7562.1|7559.3|7561.2|7558.4|2
1625208310000|2021-07-02 06:45:10|7561.7|7558.9|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|0
1625208320000|2021-07-02 06:45:20|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|0
1625208330000|2021-07-02 06:45:30|7560.1|7557.3|7559.2|7556.4|7560.1|7557.3|7559.2|7556.4|1
1625208340000|2021-07-02 06:45:40|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|0
1625208360000|2021-07-02 06:46:00|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|0
1625208370000|2021-07-02 06:46:10|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|0
1625208380000|2021-07-02 06:46:20|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|0
1625208390000|2021-07-02 06:46:30|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|9
1625208400000|2021-07-02 06:46:40|7559.2|7556.4|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|0
1625208410000|2021-07-02 06:46:50|7560.1|7557.3|7560.1|7557.3|7560.1|7557.3|7560.1|7557.3|4
1625208420000|2021-07-02 06:47:00|7559.7|7556.9|7561.1|7558.3|7561.5|7558.7|7559.7|7556.9|3
1625208430000|2021-07-02 06:47:10|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|7560.7|7557.9|0
1625208440000|2021-07-02 06:47:20|7561.1|7558.3|7561.6|7558.8|7561.6|7558.8|7561.1|7558.3|1
1625208450000|2021-07-02 06:47:30|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|0
1625208490000|2021-07-02 06:48:10|7560.8|7558|7559.7|7556.9|7560.8|7558|7559.7|7556.9|3
1625208500000|2021-07-02 06:48:20|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|4
1625208510000|2021-07-02 06:48:30|||||||||2
1625208520000|2021-07-02 06:48:40|||||||||1
1625208530000|2021-07-02 06:48:50|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|6
1625208540000|2021-07-02 06:49:00|7558.2|7555.4|7557.7|7554.9|7558.7|7555.9|7557.7|7554.9|13
1625208550000|2021-07-02 06:49:10|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|8
1625208560000|2021-07-02 06:49:20|7559.6|7556.8|7560.1|7557.3|7560.1|7557.3|7559.6|7556.8|7
1625208570000|2021-07-02 06:49:30|7559.6|7556.8|7560.6|7557.8|7560.6|7557.8|7559.6|7556.8|2
1625208580000|2021-07-02 06:49:40|7561.1|7558.3|7560.6|7557.8|7561.1|7558.3|7560.6|7557.8|0
1625208590000|2021-07-02 06:49:50|7561.1|7558.3|7559.6|7556.8|7561.1|7558.3|7559.6|7556.8|3
1625208600000|2021-07-02 06:50:00|7559.7|7556.9|7560.1|7557.3|7560.1|7557.3|7559.7|7556.9|4
1625208610000|2021-07-02 06:50:10|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|7560.1|7557.3|0
1625208620000|2021-07-02 06:50:20|7560.2|7557.4|7561.1|7558.3|7561.5|7558.7|7560.2|7557.4|9
1625208630000|2021-07-02 06:50:30|7561.5|7558.7|7561.1|7558.3|7561.6|7558.8|7561.1|7558.3|1
1625208640000|2021-07-02 06:50:40|7560.6|7557.8|7559.6|7556.8|7560.6|7557.8|7559.6|7556.8|5
1625208650000|2021-07-02 06:50:50|7560.6|7557.8|7559.6|7556.8|7560.6|7557.8|7559.6|7556.8|8
1625208660000|2021-07-02 06:51:00|7559.1|7556.3|7559.1|7556.3|7559.1|7556.3|7558.6|7555.8|22
1625208670000|2021-07-02 06:51:10|7559.5|7556.7|7559.6|7556.8|7559.6|7556.8|7559.5|7556.7|0
1625208680000|2021-07-02 06:51:20|||||||||1
1625208690000|2021-07-02 06:51:30|7559.1|7556.3|7558.6|7555.8|7559.1|7556.3|7558.6|7555.8|3
1625208700000|2021-07-02 06:51:40|||||||||1
1625208710000|2021-07-02 06:51:50|7558.7|7555.9|7559.1|7556.3|7559.1|7556.3|7558.7|7555.9|3
1625208720000|2021-07-02 06:52:00|7559.6|7556.8|7559.5|7556.7|7559.6|7556.8|7558.2|7555.4|10
1625208730000|2021-07-02 06:52:10|7559.6|7556.8|7558.2|7555.4|7559.6|7556.8|7558.2|7555.4|5
1625208740000|2021-07-02 06:52:20|7557.6|7554.8|7557.6|7554.8|7558.6|7555.8|7557.6|7554.8|2
1625208750000|2021-07-02 06:52:30|7558.1|7555.3|7554.7|7551.9|7558.1|7555.3|7554.7|7551.9|22
1625208760000|2021-07-02 06:52:40|7554.8|7552|7556.6|7553.8|7556.6|7553.8|7554.8|7552|8
1625208770000|2021-07-02 06:52:50|7557.6|7554.8|7557.1|7554.3|7558.2|7555.3|7557|7554.2|32
1625208780000|2021-07-02 06:53:00|7557.6|7554.8|7559.1|7556.3|7559.6|7556.8|7557.6|7554.8|17
1625208790000|2021-07-02 06:53:10|7558.6|7555.8|7559.1|7556.3|7559.1|7556.3|7558.6|7555.8|2
1625208800000|2021-07-02 06:53:20|7558.6|7555.8|7559.1|7556.3|7559.1|7556.3|7558.6|7555.8|3
1625208810000|2021-07-02 06:53:30|7559.6|7556.8|7559.1|7556.3|7559.6|7556.8|7559.1|7556.3|9
1625208820000|2021-07-02 06:53:40|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|0
1625208830000|2021-07-02 06:53:50|7560.1|7557.3|7561.1|7558.3|7561.1|7558.3|7560.1|7557.3|1
1625208840000|2021-07-02 06:54:00|7562|7559.2|7563.6|7560.8|7564.2|7561.4|7561.1|7558.3|39
1625208850000|2021-07-02 06:54:10|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7
1625208860000|2021-07-02 06:54:20|7562.6|7559.8|7562.6|7559.8|7562.6|7559.8|7562.1|7559.3|1
1625208870000|2021-07-02 06:54:30|7563.1|7560.3|7562.6|7559.8|7563.1|7560.3|7562.6|7559.8|5
1625208880000|2021-07-02 06:54:40|7562.1|7559.3|7561.1|7558.3|7562.1|7559.3|7561.1|7558.3|2
1625208900000|2021-07-02 06:55:00|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|4
1625208910000|2021-07-02 06:55:10|7561.1|7558.3|7560.6|7557.8|7561.1|7558.3|7560.6|7557.8|12
1625208920000|2021-07-02 06:55:20|7560.1|7557.3|7559.6|7556.8|7560.1|7557.3|7559.6|7556.8|0
1625208930000|2021-07-02 06:55:30|7560.1|7557.3|7560.1|7557.3|7560.6|7557.8|7559.6|7556.8|7
1625208940000|2021-07-02 06:55:40|7560.5|7557.7|7560.1|7557.3|7560.6|7557.8|7560.1|7557.3|0
1625208960000|2021-07-02 06:56:00|7560.5|7557.7|7559.2|7556.4|7561.6|7558.8|7558.6|7555.8|218
1625208970000|2021-07-02 06:56:10|||||||||1
1625208980000|2021-07-02 06:56:20|7559.7|7556.9|7560.2|7557.4|7560.6|7557.8|7559.7|7556.9|11
1625208990000|2021-07-02 06:56:30|7560.1|7557.3|7558.6|7555.8|7560.1|7557.3|7558.2|7555.4|7
1625209000000|2021-07-02 06:56:40|7558.2|7555.4|7558.2|7555.4|7558.7|7555.9|7558.2|7555.4|0
1625209010000|2021-07-02 06:56:50|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|3
1625209020000|2021-07-02 06:57:00|7557.2|7554.4|7557.7|7554.9|7557.7|7554.9|7557.2|7554.4|2
1625209030000|2021-07-02 06:57:10|7557.6|7554.8|7558.7|7555.9|7558.7|7555.9|7557.6|7554.8|6
1625209040000|2021-07-02 06:57:20|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|3
1625209050000|2021-07-02 06:57:30|7557.7|7554.9|7558.2|7555.4|7558.2|7555.4|7557.7|7554.9|1
1625209060000|2021-07-02 06:57:40|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|0
1625209070000|2021-07-02 06:57:50|7558.3|7555.5|7558.7|7555.9|7558.7|7555.9|7558.2|7555.4|0
1625209080000|2021-07-02 06:58:00|7558.3|7555.5|7562.2|7559.4|7562.6|7559.8|7558.3|7555.5|18
1625209090000|2021-07-02 06:58:10|7562.6|7559.8|7563.2|7560.4|7563.2|7560.4|7562.6|7559.8|3
1625209100000|2021-07-02 06:58:20|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|0
1625209110000|2021-07-02 06:58:30|7564.1|7561.3|7564.2|7561.4|7564.2|7561.4|7563.2|7560.4|8
1625209120000|2021-07-02 06:58:40|7563.7|7560.9|7563.6|7560.8|7563.7|7560.9|7563.2|7560.4|2
1625209130000|2021-07-02 06:58:50|7563.7|7560.9|7565.6|7562.8|7565.6|7562.8|7563.7|7560.9|9
1625209140000|2021-07-02 06:59:00|7565.7|7562.9|7566.6|7563.8|7566.6|7563.8|7565.7|7562.9|9
1625209150000|2021-07-02 06:59:10|7566.7|7563.9|7566.7|7563.9|7566.7|7563.9|7565.7|7562.9|8
1625209160000|2021-07-02 06:59:20|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|7565.7|7562.9|2
1625209170000|2021-07-02 06:59:30|7566.6|7563.8|7567.7|7564.9|7567.7|7564.9|7566.6|7563.8|9
1625209190000|2021-07-02 06:59:50|7566.7|7563.9|7567.2|7564.4|7567.7|7564.9|7566.7|7563.9|8
1625209200000|2021-07-02 07:00:00|7566.7|7563.9|7561.6|7558.8|7566.7|7563.9|7560.2|7557.4|52
1625209210000|2021-07-02 07:00:10|7561.7|7558.9|7561.2|7558.4|7562.6|7559.8|7560.7|7557.9|7
1625209220000|2021-07-02 07:00:20|7561.6|7558.8|7559.6|7556.8|7561.6|7558.8|7559.6|7556.8|2
1625209230000|2021-07-02 07:00:30|7559.2|7556.4|7558.2|7555.4|7559.6|7556.8|7558.2|7555.4|3
1625209240000|2021-07-02 07:00:40|7558.7|7555.9|7557.7|7554.9|7558.7|7555.9|7557.7|7554.9|5
1625209250000|2021-07-02 07:00:50|7557.2|7554.4|7558.1|7555.3|7558.6|7555.8|7556.7|7553.9|22
1625209260000|2021-07-02 07:01:00|7558.2|7555.4|7562.6|7559.8|7563.6|7560.8|7558.2|7555.4|51
1625209270000|2021-07-02 07:01:10|7563.1|7560.3|7561.7|7558.9|7563.6|7560.8|7561.7|7558.9|18
1625209280000|2021-07-02 07:01:20|7561.6|7558.8|7562.6|7559.8|7562.6|7559.8|7561.6|7558.8|6
1625209290000|2021-07-02 07:01:30|7561.7|7558.9|7561.7|7558.9|7562.2|7559.4|7561.6|7558.8|11
1625209300000|2021-07-02 07:01:40|7562.2|7559.4|7565.6|7562.8|7565.6|7562.8|7562.2|7559.4|13
1625209310000|2021-07-02 07:01:50|7565.1|7562.3|7565.1|7562.3|7565.6|7562.8|7564.6|7561.8|14
1625209320000|2021-07-02 07:02:00|7565.6|7562.8|7562.6|7559.8|7565.6|7562.8|7562.6|7559.8|31
1625209330000|2021-07-02 07:02:10|7562.1|7559.3|7561.6|7558.8|7562.6|7559.8|7561.2|7558.4|22
1625209340000|2021-07-02 07:02:20|7562.1|7559.3|7561.1|7558.3|7562.1|7559.3|7560.7|7557.9|15
1625209350000|2021-07-02 07:02:30|7560.6|7557.8|7559.6|7556.8|7560.6|7557.8|7559.2|7556.4|2
1625209360000|2021-07-02 07:02:40|7560.2|7557.4|7559.6|7556.8|7561.1|7558.3|7559.2|7556.4|5
1625209370000|2021-07-02 07:02:50|7560.1|7557.3|7559.6|7556.8|7560.1|7557.3|7559.6|7556.8|0
1625209380000|2021-07-02 07:03:00|7560.1|7557.3|7560.1|7557.3|7560.1|7557.3|7560.1|7557.3|2
1625209390000|2021-07-02 07:03:10|7560.6|7557.8|7560.1|7557.3|7560.6|7557.8|7560.1|7557.3|22
1625209400000|2021-07-02 07:03:20|7559.6|7556.8|7559.1|7556.3|7559.6|7556.8|7558.6|7555.8|4
1625209410000|2021-07-02 07:03:30|7558.6|7555.8|7555.6|7552.8|7559.1|7556.3|7555.6|7552.8|55
1625209420000|2021-07-02 07:03:40|||||||||6
1625209430000|2021-07-02 07:03:50|7554.6|7551.8|7555.6|7552.8|7555.6|7552.8|7553.6|7550.8|40
1625209440000|2021-07-02 07:04:00|7556.6|7553.8|7554.2|7551.4|7556.6|7553.8|7552.7|7549.9|79
1625209450000|2021-07-02 07:04:10|7554.7|7551.9|7555.2|7552.4|7555.2|7552.4|7554.2|7551.4|8
1625209460000|2021-07-02 07:04:20|7555.6|7552.8|7556.2|7553.4|7556.7|7553.9|7555.6|7552.8|3
1625209470000|2021-07-02 07:04:30|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|7554.7|7551.9|1
1625209480000|2021-07-02 07:04:40|7555.2|7552.4|7555.7|7552.9|7555.7|7552.9|7554.7|7551.9|13
1625209490000|2021-07-02 07:04:50|||||||||2
1625209500000|2021-07-02 07:05:00|7556.2|7553.4|7555.2|7552.4|7556.2|7553.4|7555.2|7552.4|11
1625209510000|2021-07-02 07:05:10|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|2
1625209520000|2021-07-02 07:05:20|7555.2|7552.4|7555.7|7552.9|7555.7|7552.9|7553.7|7550.9|16
1625209530000|2021-07-02 07:05:30|7555.2|7552.4|7554.2|7551.4|7555.2|7552.4|7554.2|7551.4|16
1625209540000|2021-07-02 07:05:40|7553.7|7550.9|7555.6|7552.8|7555.6|7552.8|7553.7|7550.9|8
1625209550000|2021-07-02 07:05:50|7555.7|7552.9|7556.1|7553.3|7557.1|7554.3|7555.6|7552.8|37
1625209560000|2021-07-02 07:06:00|7556.6|7553.8|7558.2|7555.4|7559.6|7556.8|7556.6|7553.8|18
1625209570000|2021-07-02 07:06:10|7557.6|7554.8|7556.7|7553.9|7557.6|7554.8|7556.2|7553.4|9
1625209580000|2021-07-02 07:06:20|7557.1|7554.3|7556.6|7553.8|7557.1|7554.3|7556.6|7553.8|3
1625209590000|2021-07-02 07:06:30|||||||||1
1625209600000|2021-07-02 07:06:40|7556.1|7553.3|7555.6|7552.8|7556.1|7553.3|7555.2|7552.4|8
1625209610000|2021-07-02 07:06:50|||||||||7
1625209620000|2021-07-02 07:07:00|7555.2|7552.4|7553.7|7550.9|7555.2|7552.4|7553.7|7550.9|10
1625209630000|2021-07-02 07:07:10|7552.7|7549.9|7553.6|7550.8|7553.6|7550.8|7551.6|7548.8|54
1625209640000|2021-07-02 07:07:20|7553.1|7550.3|7555.6|7552.8|7555.6|7552.8|7553.1|7550.3|52
1625209650000|2021-07-02 07:07:30|7556.6|7553.8|7557.6|7554.8|7557.6|7554.8|7556.6|7553.8|21
1625209660000|2021-07-02 07:07:40|7558.6|7555.8|7556.7|7553.9|7558.6|7555.8|7556.2|7553.4|31
1625209670000|2021-07-02 07:07:50|7557.1|7554.3|7556.6|7553.8|7557.1|7554.3|7556.6|7553.8|1
1625209680000|2021-07-02 07:08:00|7557.1|7554.3|7561.6|7558.8|7562.1|7559.3|7557.1|7554.3|23
1625209690000|2021-07-02 07:08:10|7562.1|7559.3|7562.7|7559.9|7563.6|7560.8|7562.1|7559.3|8
1625209700000|2021-07-02 07:08:20|7562.6|7559.8|7561.7|7558.9|7562.6|7559.8|7561.7|7558.9|5
1625209710000|2021-07-02 07:08:30|7561.6|7558.8|7561.6|7558.8|7562.6|7559.8|7561.6|7558.8|6
1625209720000|2021-07-02 07:08:40|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|7
1625209730000|2021-07-02 07:08:50|7561.2|7558.4|7560.7|7557.9|7561.6|7558.8|7560.7|7557.9|3
1625209740000|2021-07-02 07:09:00|7560.6|7557.8|7559.7|7556.9|7560.6|7557.8|7559.7|7556.9|2
1625209750000|2021-07-02 07:09:10|7560.6|7557.8|7560.2|7557.4|7560.6|7557.8|7560.2|7557.4|13
1625209760000|2021-07-02 07:09:20|7560.6|7557.8|7561.2|7558.4|7561.6|7558.8|7560.6|7557.8|3
1625209770000|2021-07-02 07:09:30|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|7560.7|7557.9|1
1625209780000|2021-07-02 07:09:40|7561.6|7558.8|7558.2|7555.4|7562.6|7559.8|7557.7|7554.9|46
1625209790000|2021-07-02 07:09:50|7557.2|7554.4|7555.7|7552.9|7557.2|7554.4|7555.7|7552.9|4
1625209800000|2021-07-02 07:10:00|7556.1|7553.3|7555.6|7552.8|7556.6|7553.8|7555.1|7552.3|4
1625209810000|2021-07-02 07:10:10|7555.2|7552.4|7554.7|7551.9|7555.6|7552.8|7554.7|7551.9|11
1625209820000|2021-07-02 07:10:20|7553.5|7550.7|7554.7|7551.9|7554.7|7551.9|7552.7|7549.9|54
1625209830000|2021-07-02 07:10:30|7554.2|7551.4|7554.2|7551.4|7554.7|7551.9|7553.7|7550.9|5
1625209840000|2021-07-02 07:10:40|7554.7|7551.9|7555.7|7552.9|7555.7|7552.9|7554.7|7551.9|58
1625209850000|2021-07-02 07:10:50|7556.2|7553.4|7556.7|7553.9|7556.7|7553.9|7556.2|7553.4|7
1625209860000|2021-07-02 07:11:00|7556.1|7553.3|7554.6|7551.8|7556.7|7553.9|7553.7|7550.9|205
1625209870000|2021-07-02 07:11:10|7554.2|7551.4|7554.6|7551.8|7554.6|7551.8|7553.7|7550.9|8
1625209880000|2021-07-02 07:11:20|7554.2|7551.4|7554.6|7551.8|7554.6|7551.8|7554.2|7551.4|1
1625209890000|2021-07-02 07:11:30|7555.5|7552.7|7555.6|7552.8|7556.2|7553.4|7555.2|7552.4|17
1625209900000|2021-07-02 07:11:40|7555.2|7552.4|7555.7|7552.9|7555.7|7552.9|7555.2|7552.4|7
1625209910000|2021-07-02 07:11:50|7555.2|7552.4|7554.2|7551.4|7555.2|7552.4|7554.2|7551.4|7
1625209920000|2021-07-02 07:12:00|7553.7|7550.9|7552.6|7549.8|7553.7|7550.9|7552.2|7549.4|5
1625209930000|2021-07-02 07:12:10|7552.1|7549.3|7553.6|7550.8|7553.7|7550.9|7551.7|7548.9|60
1625209940000|2021-07-02 07:12:20|7553.7|7550.9|7553.7|7550.9|7553.7|7550.9|7553.7|7550.9|3
1625209950000|2021-07-02 07:12:30|7553.6|7550.8|7554.6|7551.8|7554.6|7551.8|7553.6|7550.8|18
1625209960000|2021-07-02 07:12:40|7554.7|7551.9|7554.7|7551.9|7554.7|7551.9|7554.6|7551.8|2
1625209970000|2021-07-02 07:12:50|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|10
1625209980000|2021-07-02 07:13:00|7556.6|7553.8|7556.7|7553.9|7557.6|7554.8|7556.6|7553.8|1
1625209990000|2021-07-02 07:13:10|7556.6|7553.8|7555.6|7552.8|7556.6|7553.8|7555.6|7552.8|8
1625210000000|2021-07-02 07:13:20|7555.2|7552.4|7554.7|7551.9|7555.2|7552.4|7554.7|7551.9|1
1625210010000|2021-07-02 07:13:30|7554.6|7551.8|7554.6|7551.8|7554.6|7551.8|7554.6|7551.8|2
1625210020000|2021-07-02 07:13:40|7554.7|7551.9|7554.7|7551.9|7555.2|7552.4|7554.7|7551.9|3
1625210040000|2021-07-02 07:14:00|7554.8|7552|7554.7|7551.9|7555.7|7552.9|7554.7|7551.9|10
1625210050000|2021-07-02 07:14:10|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|7555.7|7552.9|3
1625210060000|2021-07-02 07:14:20|7555.6|7552.8|7555.2|7552.4|7555.7|7552.9|7554.7|7551.9|3
1625210070000|2021-07-02 07:14:30|7554.7|7551.9|7554.7|7551.9|7555.2|7552.4|7554.2|7551.4|0
1625210080000|2021-07-02 07:14:40|7555.2|7552.4|7554.7|7551.9|7555.2|7552.4|7554.7|7551.9|0
1625210090000|2021-07-02 07:14:50|7554.6|7551.8|7551.7|7548.9|7554.6|7551.8|7551.7|7548.9|3
1625210100000|2021-07-02 07:15:00|7551.6|7548.8|7552.7|7549.9|7552.7|7549.9|7551.6|7548.8|20
1625210120000|2021-07-02 07:15:20|7552.2|7549.4|7551.6|7548.8|7552.2|7549.4|7551.6|7548.8|1
1625210130000|2021-07-02 07:15:30|7551.7|7548.9|7553.1|7550.3|7553.6|7550.8|7551.7|7548.9|5
1625210140000|2021-07-02 07:15:40|7552.7|7549.9|7551.7|7548.9|7553.6|7550.8|7551.7|7548.9|20
1625210150000|2021-07-02 07:15:50|7551.6|7548.8|7549.7|7546.9|7551.6|7548.8|7548.7|7545.9|52
1625210160000|2021-07-02 07:16:00|7550.1|7547.3|7549.7|7546.9|7550.1|7547.3|7549.7|7546.9|0
1625210180000|2021-07-02 07:16:20|7550.6|7547.8|7550.7|7547.9|7550.7|7547.9|7550.6|7547.8|10
1625210200000|2021-07-02 07:16:40|7551.6|7548.8|7550.7|7547.9|7551.7|7548.9|7550.7|7547.9|20
1625210220000|2021-07-02 07:17:00|7551.1|7548.3|7551.7|7548.9|7552.2|7549.4|7551.1|7548.3|9
1625210230000|2021-07-02 07:17:10|7553.1|7550.3|7553.7|7550.9|7554.1|7551.3|7552.7|7549.9|33
1625210240000|2021-07-02 07:17:20|7553.6|7550.8|7555.1|7552.3|7555.1|7552.3|7553.6|7550.8|15
1625210250000|2021-07-02 07:17:30|7555.6|7552.8|7554.7|7551.9|7556.1|7553.3|7554.7|7551.9|12
1625210260000|2021-07-02 07:17:40|7554.6|7551.8|7553.1|7550.3|7554.6|7551.8|7552.7|7549.9|47
1625210270000|2021-07-02 07:17:50|7553.6|7550.8|7553.6|7550.8|7554.1|7551.3|7553.6|7550.8|9
1625210280000|2021-07-02 07:18:00|7553.1|7550.3|7553.6|7550.8|7553.6|7550.8|7553.1|7550.3|0
1625210290000|2021-07-02 07:18:10|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|2
1625210310000|2021-07-02 07:18:30|7552.1|7549.3|7551.6|7548.8|7552.1|7549.3|7551.1|7548.3|1
1625210320000|2021-07-02 07:18:40|7551.1|7548.3|7551.6|7548.8|7551.6|7548.8|7551.1|7548.3|3
1625210330000|2021-07-02 07:18:50|7552.1|7549.3|7551.6|7548.8|7552.6|7549.8|7551.6|7548.8|12
1625210340000|2021-07-02 07:19:00|||||||||1
1625210350000|2021-07-02 07:19:10|7552.5|7549.7|7552.1|7549.3|7553.6|7550.8|7552.1|7549.3|12
1625210360000|2021-07-02 07:19:20|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|7552.1|7549.3|2
1625210370000|2021-07-02 07:19:30|||||||||10
1625210380000|2021-07-02 07:19:40|7553.6|7550.8|7553.6|7550.8|7553.6|7550.8|7553.6|7550.8|5
1625210390000|2021-07-02 07:19:50|7553.7|7550.9|7554.6|7551.8|7555.6|7552.8|7553.7|7550.9|6
1625210400000|2021-07-02 07:20:00|7555|7552.2|7554.6|7551.8|7555.6|7552.8|7554.6|7551.8|10
1625210410000|2021-07-02 07:20:10|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|7555.1|7552.3|4
1625210420000|2021-07-02 07:20:20|7553.7|7550.9|7552.6|7549.8|7553.7|7550.9|7552.6|7549.8|3
1625210430000|2021-07-02 07:20:30|7551.7|7548.9|7550.6|7547.8|7551.7|7548.9|7550.6|7547.8|13
1625210440000|2021-07-02 07:20:40|7551.1|7548.3|7550.7|7547.9|7551.1|7548.3|7550.6|7547.8|7
1625210450000|2021-07-02 07:20:50|7551.1|7548.3|7550.7|7547.9|7551.1|7548.3|7550.7|7547.9|3
1625210460000|2021-07-02 07:21:00|7550.6|7547.8|7551.6|7548.8|7551.6|7548.8|7550.6|7547.8|1
1625210470000|2021-07-02 07:21:10|7550.7|7547.9|7550.6|7547.8|7550.7|7547.9|7550.6|7547.8|5
1625210480000|2021-07-02 07:21:20|7551.1|7548.3|7548.7|7545.9|7551.1|7548.3|7548.7|7545.9|33
1625210490000|2021-07-02 07:21:30|7548.6|7545.8|7548.6|7545.8|7548.6|7545.8|7548.6|7545.8|19
1625210500000|2021-07-02 07:21:40|7549.1|7546.3|7550.6|7547.8|7550.6|7547.8|7549.1|7546.3|31
1625210510000|2021-07-02 07:21:50|7550.7|7547.9|7550.7|7547.9|7550.7|7547.9|7550.7|7547.9|3
1625210520000|2021-07-02 07:22:00|7551.1|7548.3|7551.1|7548.3|7551.1|7548.3|7551.1|7548.3|8
1625210530000|2021-07-02 07:22:10|7551.6|7548.8|7552.6|7549.8|7552.6|7549.8|7551.6|7548.8|3
1625210540000|2021-07-02 07:22:20|7553.1|7550.3|7552.7|7549.9|7553.1|7550.3|7552.7|7549.9|0
1625210550000|2021-07-02 07:22:30|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|1
1625210560000|2021-07-02 07:22:40|7552.1|7549.3|7551.6|7548.8|7552.1|7549.3|7551.6|7548.8|3
1625210580000|2021-07-02 07:23:00|||||||||1
1625210590000|2021-07-02 07:23:10|7550.5|7547.7|7551.1|7548.3|7551.6|7548.8|7550.5|7547.7|4
1625210600000|2021-07-02 07:23:20|7551.6|7548.8|7551.6|7548.8|7551.6|7548.8|7551.6|7548.8|1
1625210610000|2021-07-02 07:23:30|7551.7|7548.9|7552.1|7549.3|7552.1|7549.3|7551.6|7548.8|9
1625210620000|2021-07-02 07:23:40|||||||||1
1625210630000|2021-07-02 07:23:50|7552.6|7549.8|7551.7|7548.9|7552.6|7549.8|7551.7|7548.9|4
1625210640000|2021-07-02 07:24:00|7551.6|7548.8|7551.1|7548.3|7551.6|7548.8|7550.5|7547.7|27
1625210650000|2021-07-02 07:24:10|7550.6|7547.8|7550.6|7547.8|7551.5|7548.7|7550.6|7547.8|4
1625210660000|2021-07-02 07:24:20|7551.1|7548.3|7549.6|7546.8|7551.1|7548.3|7549.1|7546.3|11
1625210670000|2021-07-02 07:24:30|7550.1|7547.3|7550.6|7547.8|7550.6|7547.8|7550.1|7547.3|7
1625210690000|2021-07-02 07:24:50|7550.7|7547.9|7549.6|7546.8|7551.1|7548.3|7549.6|7546.8|10
1625210700000|2021-07-02 07:25:00|7548.7|7545.9|7549.6|7546.8|7549.6|7546.8|7548.6|7545.8|5
1625210710000|2021-07-02 07:25:10|7550.5|7547.7|7550.6|7547.8|7550.6|7547.8|7550.1|7547.3|8
1625210730000|2021-07-02 07:25:30|||||||||1
1625210740000|2021-07-02 07:25:40|7551.1|7548.3|7550.6|7547.8|7551.6|7548.8|7550.6|7547.8|11
1625210750000|2021-07-02 07:25:50|||||||||2
1625210760000|2021-07-02 07:26:00|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|7549.2|7546.4|10
1625210780000|2021-07-02 07:26:20|||||||||3
1625210790000|2021-07-02 07:26:30|7549.1|7546.3|7548.6|7545.8|7549.6|7546.8|7548.6|7545.8|8
1625210800000|2021-07-02 07:26:40|||||||||6
1625210810000|2021-07-02 07:26:50|7548.1|7545.3|7548.6|7545.8|7548.6|7545.8|7548.1|7545.3|6
1625210830000|2021-07-02 07:27:10|7549.5|7546.7|7548.6|7545.8|7549.6|7546.8|7548.6|7545.8|38
1625210850000|2021-07-02 07:27:30|7549.1|7546.3|7549.1|7546.3|7549.1|7546.3|7549.1|7546.3|6
1625210860000|2021-07-02 07:27:40|7549.6|7546.8|7550.6|7547.8|7550.6|7547.8|7549.6|7546.8|16
1625210870000|2021-07-02 07:27:50|7551.6|7548.8|7551.5|7548.7|7551.6|7548.8|7550.6|7547.8|22
1625210880000|2021-07-02 07:28:00|7551.6|7548.8|7553.6|7550.8|7554.6|7551.8|7551.6|7548.8|14
1625210890000|2021-07-02 07:28:10|7553.1|7550.3|7552.6|7549.8|7557.1|7554.3|7552.1|7549.3|69
1625210900000|2021-07-02 07:28:20|7553.1|7550.3|7552.6|7549.8|7553.1|7550.3|7552.6|7549.8|5
1625210910000|2021-07-02 07:28:30|7551.6|7548.8|7551.6|7548.8|7551.6|7548.8|7551.6|7548.8|2
1625210930000|2021-07-02 07:28:50|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|9
1625210940000|2021-07-02 07:29:00|7551.6|7548.8|7552.6|7549.8|7552.6|7549.8|7550.1|7547.3|25
1625210950000|2021-07-02 07:29:10|||||||||3
1625210960000|2021-07-02 07:29:20|7553.1|7550.3|7553|7550.2|7553.5|7550.7|7552.6|7549.8|6
1625210970000|2021-07-02 07:29:30|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|0
1625210980000|2021-07-02 07:29:40|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|1
1625210990000|2021-07-02 07:29:50|7551.7|7548.9|7550.6|7547.8|7551.7|7548.9|7550.6|7547.8|20
1625211000000|2021-07-02 07:30:00|7551.1|7548.3|7552.1|7549.3|7552.6|7549.8|7550.6|7547.8|19
1625211010000|2021-07-02 07:30:10|7551.6|7548.8|7552.1|7549.3|7552.6|7549.8|7551.6|7548.8|1
1625211020000|2021-07-02 07:30:20|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|0
1625211030000|2021-07-02 07:30:30|7553.1|7550.3|7552.6|7549.8|7553.6|7550.8|7552.6|7549.8|14
1625211040000|2021-07-02 07:30:40|7552.1|7549.3|7551.1|7548.3|7552.1|7549.3|7551.1|7548.3|3
1625211050000|2021-07-02 07:30:50|7550.7|7547.9|7551.6|7548.8|7551.6|7548.8|7549.6|7546.8|86
1625211060000|2021-07-02 07:31:00|7551.1|7548.3|7552.6|7549.8|7553.6|7550.8|7551.1|7548.3|11
1625211070000|2021-07-02 07:31:10|7552.2|7549.4|7551.6|7548.8|7552.2|7549.4|7551.6|7548.8|0
1625211080000|2021-07-02 07:31:20|7552.1|7549.3|7552.6|7549.8|7552.7|7549.9|7551.7|7548.9|5
1625211090000|2021-07-02 07:31:30|7552.7|7549.9|7554.2|7551.4|7554.6|7551.8|7552.7|7549.9|14
1625211100000|2021-07-02 07:31:40|7554.7|7551.9|7554.7|7551.9|7554.7|7551.9|7554.2|7551.4|2
1625211110000|2021-07-02 07:31:50|7553.7|7550.9|7553.7|7550.9|7553.7|7550.9|7553.7|7550.9|5
1625211120000|2021-07-02 07:32:00|7553.6|7550.8|7554.7|7551.9|7554.7|7551.9|7553.6|7550.8|7
1625211130000|2021-07-02 07:32:10|7554.2|7551.4|7554.7|7551.9|7554.7|7551.9|7554.2|7551.4|0
1625211150000|2021-07-02 07:32:30|7554.2|7551.4|7552.2|7549.4|7554.2|7551.4|7552.2|7549.4|12
1625211160000|2021-07-02 07:32:40|7552.6|7549.8|7552.2|7549.4|7552.6|7549.8|7552.2|7549.4|1
1625211170000|2021-07-02 07:32:50|7552.6|7549.8|7551.7|7548.9|7552.6|7549.8|7551.7|7548.9|1
1625211180000|2021-07-02 07:33:00|||||||||4
1625211190000|2021-07-02 07:33:10|7552.1|7549.3|7552.7|7549.9|7552.7|7549.9|7551.7|7548.9|7
1625211200000|2021-07-02 07:33:20|7552.6|7549.8|7551.7|7548.9|7552.6|7549.8|7551.7|7548.9|2
1625211210000|2021-07-02 07:33:30|7551.6|7548.8|7552.6|7549.8|7552.6|7549.8|7551.6|7548.8|7
1625211220000|2021-07-02 07:33:40|7553.1|7550.3|7553.6|7550.8|7553.6|7550.8|7552.7|7549.9|10
1625211230000|2021-07-02 07:33:50|7553.2|7550.4|7552.2|7549.4|7553.6|7550.8|7552.2|7549.4|5
1625211240000|2021-07-02 07:34:00|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|1
1625211250000|2021-07-02 07:34:10|7553.6|7550.8|7553.6|7550.8|7553.6|7550.8|7553.6|7550.8|4
1625211260000|2021-07-02 07:34:20|7553.7|7550.9|7554.2|7551.4|7554.7|7551.9|7553.7|7550.9|10
1625211270000|2021-07-02 07:34:30|7554.7|7551.9|7553.7|7550.9|7554.7|7551.9|7553.7|7550.9|2
1625211290000|2021-07-02 07:34:50|7553.6|7550.8|7552.7|7549.9|7553.6|7550.8|7552.7|7549.9|3
1625211300000|2021-07-02 07:35:00|7552.6|7549.8|7551.7|7548.9|7552.6|7549.8|7551.7|7548.9|13
1625211320000|2021-07-02 07:35:20|7551.8|7549|7551.7|7548.9|7552.2|7549.4|7551.7|7548.9|4
1625211330000|2021-07-02 07:35:30|7552.2|7549.4|7552.2|7549.4|7552.2|7549.4|7552.2|7549.4|1
1625211340000|2021-07-02 07:35:40|7551.7|7548.9|7552.7|7549.9|7552.7|7549.9|7551.7|7548.9|8
1625211350000|2021-07-02 07:35:50|||||||||1
1625211360000|2021-07-02 07:36:00|7552.6|7549.8|7551.7|7548.9|7552.6|7549.8|7551.7|7548.9|1
1625211370000|2021-07-02 07:36:10|||||||||1
1625211380000|2021-07-02 07:36:20|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|6
1625211390000|2021-07-02 07:36:30|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|2
1625211400000|2021-07-02 07:36:40|7553.5|7550.7|7553.7|7550.9|7554.6|7551.8|7553.5|7550.7|9
1625211410000|2021-07-02 07:36:50|||||||||4
1625211420000|2021-07-02 07:37:00|7554.7|7551.9|7554.7|7551.9|7554.7|7551.9|7554.7|7551.9|9
1625211430000|2021-07-02 07:37:10|7555.6|7552.8|7555.2|7552.4|7555.7|7552.9|7555.2|7552.4|8
1625211440000|2021-07-02 07:37:20|7555.6|7552.8|7555.2|7552.4|7555.6|7552.8|7555.2|7552.4|6
1625211450000|2021-07-02 07:37:30|7555.6|7552.8|7556.6|7553.8|7556.6|7553.8|7555.6|7552.8|18
1625211460000|2021-07-02 07:37:40|7556.7|7553.9|7557.2|7554.4|7557.6|7554.8|7556.7|7553.9|5
1625211470000|2021-07-02 07:37:50|7557.6|7554.8|7560.6|7557.8|7561.7|7558.9|7557.6|7554.8|130
1625211480000|2021-07-02 07:38:00|7560.7|7557.9|7561.7|7558.9|7562.2|7559.4|7560.7|7557.9|91
1625211490000|2021-07-02 07:38:10|7562.5|7559.7|7561.7|7558.9|7562.7|7559.9|7561.7|7558.9|17
1625211510000|2021-07-02 07:38:30|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|1
1625211520000|2021-07-02 07:38:40|7561.7|7558.9|7561.7|7558.9|7562.1|7559.3|7561.7|7558.9|8
1625211530000|2021-07-02 07:38:50|7561.6|7558.8|7560.7|7557.9|7561.6|7558.8|7560.7|7557.9|31
1625211540000|2021-07-02 07:39:00|7561.1|7558.3|7561.2|7558.4|7561.2|7558.4|7560.7|7557.9|38
1625211550000|2021-07-02 07:39:10|7560.7|7557.9|7560.6|7557.8|7560.7|7557.9|7560.6|7557.8|0
1625211560000|2021-07-02 07:39:20|7560.7|7557.9|7560.1|7557.3|7560.7|7557.9|7559.7|7556.9|3
1625211570000|2021-07-02 07:39:30|7560.6|7557.8|7560.7|7557.9|7560.7|7557.9|7560.6|7557.8|0
1625211590000|2021-07-02 07:39:50|7561.5|7558.7|7559.7|7556.9|7561.6|7558.8|7559.7|7556.9|8
1625211610000|2021-07-02 07:40:10|7558.7|7555.9|7555.7|7552.9|7558.7|7555.9|7555.7|7552.9|37
1625211620000|2021-07-02 07:40:20|7556.2|7553.4|7556.7|7553.9|7556.7|7553.9|7554.7|7551.9|63
1625211630000|2021-07-02 07:40:30|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|1
1625211640000|2021-07-02 07:40:40|7556.2|7553.4|7557.7|7554.9|7557.7|7554.9|7556.2|7553.4|11
1625211650000|2021-07-02 07:40:50|7556.7|7553.9|7557.7|7554.9|7557.7|7554.9|7556.7|7553.9|2
1625211660000|2021-07-02 07:41:00|7557.6|7554.8|7558.7|7555.9|7558.7|7555.9|7556.7|7553.9|15
1625211670000|2021-07-02 07:41:10|||||||||1
1625211680000|2021-07-02 07:41:20|7559.4|7556.6|7559.7|7556.9|7559.7|7556.9|7559.4|7556.6|18
1625211690000|2021-07-02 07:41:30|7560.1|7557.3|7558.2|7555.4|7560.6|7557.8|7558.2|7555.4|101
1625211700000|2021-07-02 07:41:40|7558.1|7555.3|7558.1|7555.3|7560|7557.2|7558.1|7555.3|18
1625211710000|2021-07-02 07:41:50|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|0
1625211720000|2021-07-02 07:42:00|7558.1|7555.3|7556.6|7553.8|7558.1|7555.3|7555.7|7552.9|21
1625211730000|2021-07-02 07:42:10|||||||||30
1625211750000|2021-07-02 07:42:30|||||||||9
1625211760000|2021-07-02 07:42:40|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|39
1625211770000|2021-07-02 07:42:50|||||||||1
1625211780000|2021-07-02 07:43:00|7556.1|7553.3|7555.7|7552.9|7556.1|7553.3|7555.6|7552.8|11
1625211800000|2021-07-02 07:43:20|7556.6|7553.8|7557.1|7554.3|7557.6|7554.8|7556.6|7553.8|31
1625211810000|2021-07-02 07:43:30|||||||||24
1625211820000|2021-07-02 07:43:40|7557.6|7554.8|7556.6|7553.8|7557.6|7554.8|7556.6|7553.8|1
1625211830000|2021-07-02 07:43:50|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|4
1625211840000|2021-07-02 07:44:00|||||||||2
1625211850000|2021-07-02 07:44:10|7554.6|7551.8|7553.8|7551|7554.6|7551.8|7553.6|7550.8|25
1625211860000|2021-07-02 07:44:20|7553.6|7550.8|7553.1|7550.3|7553.6|7550.8|7552.6|7549.8|8
1625211870000|2021-07-02 07:44:30|7553.5|7550.7|7553.6|7550.8|7553.6|7550.8|7553.1|7550.3|1
1625211880000|2021-07-02 07:44:40|7554.1|7551.3|7554.1|7551.3|7554.1|7551.3|7554.1|7551.3|7
1625211890000|2021-07-02 07:44:50|7554.6|7551.8|7558.5|7555.7|7558.5|7555.7|7554.6|7551.8|307
1625211900000|2021-07-02 07:45:00|7557.5|7554.7|7557.1|7554.3|7557.5|7554.7|7556|7553.1|143
1625211910000|2021-07-02 07:45:10|7557.5|7554.7|7557.1|7554.3|7557.5|7554.7|7557.1|7554.3|2
1625211920000|2021-07-02 07:45:20|7557.5|7554.7|7558.5|7555.7|7558.5|7555.7|7557.5|7554.7|9
1625211930000|2021-07-02 07:45:30|7558|7555.2|7558|7555.2|7558|7555.2|7558|7555.2|1
1625211940000|2021-07-02 07:45:40|7557.6|7554.8|7557.1|7554.3|7557.6|7554.8|7557.1|7554.3|10
1625211950000|2021-07-02 07:45:50|7557|7554.2|7557|7554.2|7557|7554.2|7557|7554.2|2
1625211960000|2021-07-02 07:46:00|7557.1|7554.3|7555.6|7552.8|7557.1|7554.3|7555.6|7552.8|3
1625211970000|2021-07-02 07:46:10|7555.1|7552.3|7554.6|7551.8|7555.5|7552.7|7554.6|7551.8|8
1625211980000|2021-07-02 07:46:20|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|6
1625211990000|2021-07-02 07:46:30|7553.6|7550.8|7554.5|7551.7|7554.5|7551.7|7553.6|7550.8|5
1625212000000|2021-07-02 07:46:40|7555|7552.2|7555.5|7552.7|7555.9|7553.1|7555|7552.2|3
1625212010000|2021-07-02 07:46:50|7555.1|7552.3|7555.5|7552.7|7555.5|7552.7|7555.1|7552.3|0
1625212020000|2021-07-02 07:47:00|7555.1|7552.3|7554.5|7551.7|7555.5|7552.7|7554.5|7551.7|2
1625212030000|2021-07-02 07:47:10|7555|7552.2|7555.5|7552.7|7555.5|7552.7|7554.5|7551.7|13
1625212040000|2021-07-02 07:47:20|7556|7553.2|7556.5|7553.7|7556.5|7553.7|7556|7553.2|30
1625212050000|2021-07-02 07:47:30|7557.4|7554.6|7558.5|7555.7|7558.5|7555.7|7557.4|7554.6|35
1625212060000|2021-07-02 07:47:40|||||||||8
1625212070000|2021-07-02 07:47:50|7557.5|7554.7|7556.6|7553.8|7557.5|7554.7|7556.6|7553.8|20
1625212080000|2021-07-02 07:48:00|7556.5|7553.7|7556|7553.2|7557.5|7554.7|7555.5|7552.7|16
1625212090000|2021-07-02 07:48:10|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|7556|7553.2|5
1625212100000|2021-07-02 07:48:20|||||||||3
1625212110000|2021-07-02 07:48:30|||||||||3
1625212120000|2021-07-02 07:48:40|7556.6|7553.8|7557.5|7554.7|7557.5|7554.7|7556.6|7553.8|14
1625212130000|2021-07-02 07:48:50|7557.4|7554.6|7556.5|7553.7|7557.4|7554.6|7556.5|7553.7|7
1625212140000|2021-07-02 07:49:00|7556.6|7553.8|7559.5|7556.7|7560.5|7557.7|7556.6|7553.8|49
1625212150000|2021-07-02 07:49:10|7560|7557.2|7560.5|7557.7|7560.5|7557.7|7560|7557.2|13
1625212160000|2021-07-02 07:49:20|7561.4|7558.6|7562.5|7559.7|7562.5|7559.7|7561.4|7558.6|21
1625212170000|2021-07-02 07:49:30|7562.1|7559.3|7562.6|7559.8|7562.6|7559.8|7562|7559.2|7
1625212180000|2021-07-02 07:49:40|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|2
1625212190000|2021-07-02 07:49:50|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|16
1625212200000|2021-07-02 07:50:00|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|1
1625212210000|2021-07-02 07:50:10|7561|7558.2|7561|7558.2|7561.5|7558.7|7560.6|7557.8|9
1625212220000|2021-07-02 07:50:20|7560.6|7557.8|7562.5|7559.7|7562.5|7559.7|7560.6|7557.8|9
1625212230000|2021-07-02 07:50:30|7562|7559.2|7562|7559.2|7562.5|7559.7|7562|7559.2|3
1625212240000|2021-07-02 07:50:40|7562.5|7559.7|7561.6|7558.8|7562.5|7559.7|7561.6|7558.8|7
1625212250000|2021-07-02 07:50:50|7562|7559.2|7562.5|7559.7|7562.5|7559.7|7562|7559.2|4
1625212260000|2021-07-02 07:51:00|7561.6|7558.8|7562.5|7559.7|7562.5|7559.7|7561.6|7558.8|4
1625212270000|2021-07-02 07:51:10|7562.6|7559.8|7567.5|7564.7|7567.5|7564.7|7562.5|7559.7|136
1625212280000|2021-07-02 07:51:20|7568|7565.2|7569.5|7566.7|7569.5|7566.7|7568|7565.2|42
1625212290000|2021-07-02 07:51:30|7570.3|7567.5|7570.4|7567.6|7570.4|7567.6|7569.5|7566.7|19
1625212300000|2021-07-02 07:51:40|7570.5|7567.7|7569.5|7566.7|7570.5|7567.7|7569.5|7566.7|22
1625212310000|2021-07-02 07:51:50|7568.5|7565.7|7570.6|7567.8|7571.6|7568.8|7568.5|7565.7|21
1625212320000|2021-07-02 07:52:00|7570.5|7567.7|7570|7567.2|7570.5|7567.7|7569.6|7566.8|10
1625212330000|2021-07-02 07:52:10|7569.6|7566.8|7570.1|7567.3|7570.5|7567.7|7569.5|7566.7|2
1625212340000|2021-07-02 07:52:20|7569.6|7566.8|7569|7566.2|7569.6|7566.8|7568.6|7565.8|11
1625212350000|2021-07-02 07:52:30|7570.1|7567.3|7570.1|7567.3|7570.5|7567.7|7570.1|7567.3|29
1625212360000|2021-07-02 07:52:40|7569.6|7566.8|7566.6|7563.8|7569.6|7566.8|7566.6|7563.8|71
1625212370000|2021-07-02 07:52:50|7566.5|7563.7|7566.5|7563.7|7566.5|7563.7|7566.5|7563.7|1
1625212380000|2021-07-02 07:53:00|7566.6|7563.8|7567.6|7564.8|7567.6|7564.8|7566.5|7563.7|29
1625212390000|2021-07-02 07:53:10|7567.5|7564.7|7568.5|7565.7|7568.5|7565.7|7567.5|7564.7|6
1625212400000|2021-07-02 07:53:20|7568.6|7565.8|7569|7566.2|7569|7566.2|7568.6|7565.8|3
1625212410000|2021-07-02 07:53:30|7569.1|7566.3|7570.1|7567.3|7571.5|7568.7|7569.1|7566.3|22
1625212420000|2021-07-02 07:53:40|7569.6|7566.8|7569.1|7566.3|7570.1|7567.3|7569.1|7566.3|1
1625212430000|2021-07-02 07:53:50|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|7568.1|7565.3|0
1625212440000|2021-07-02 07:54:00|7568.6|7565.8|7568.1|7565.3|7569.1|7566.3|7568.1|7565.3|2
1625212450000|2021-07-02 07:54:10|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|7568.1|7565.3|2
1625212460000|2021-07-02 07:54:20|7568.1|7565.3|7567.5|7564.7|7568.1|7565.3|7567.1|7564.3|2
1625212470000|2021-07-02 07:54:30|||||||||1
1625212480000|2021-07-02 07:54:40|7568|7565.2|7568.5|7565.7|7568.5|7565.7|7568|7565.2|3
1625212490000|2021-07-02 07:54:50|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|26
1625212500000|2021-07-02 07:55:00|7569.6|7566.8|7569.5|7566.7|7571|7568.2|7569.5|7566.7|13
1625212510000|2021-07-02 07:55:10|||||||||35
1625212520000|2021-07-02 07:55:20|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|31
1625212530000|2021-07-02 07:55:30|7567|7564.2|7567|7564.2|7567|7564.2|7567|7564.2|8
1625212540000|2021-07-02 07:55:40|7567.5|7564.7|7566.5|7563.7|7567.5|7564.7|7566.5|7563.7|2
1625212550000|2021-07-02 07:55:50|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|8
1625212560000|2021-07-02 07:56:00|7568|7565.2|7568|7565.2|7568|7565.2|7568|7565.2|6
1625212570000|2021-07-02 07:56:10|7567.5|7564.7|7566.5|7563.7|7567.5|7564.7|7566.5|7563.7|44
1625212580000|2021-07-02 07:56:20|7566.6|7563.8|7567.5|7564.7|7567.5|7564.7|7566.6|7563.8|4
1625212610000|2021-07-02 07:56:50|7566.6|7563.8|7566.5|7563.7|7566.6|7563.8|7566.5|7563.7|5
1625212620000|2021-07-02 07:57:00|7566.6|7563.8|7568.5|7565.7|7568.5|7565.7|7566.6|7563.8|11
1625212630000|2021-07-02 07:57:10|7568|7565.2|7567.5|7564.7|7568|7565.2|7567.5|7564.7|7
1625212640000|2021-07-02 07:57:20|7567.1|7564.3|7568.1|7565.3|7568.6|7565.8|7567|7564.2|14
1625212650000|2021-07-02 07:57:30|7568.5|7565.7|7567.5|7564.7|7568.5|7565.7|7567.5|7564.7|3
1625212660000|2021-07-02 07:57:40|7566.9|7564.1|7570|7567.2|7571|7568.2|7566.9|7564.1|35
1625212670000|2021-07-02 07:57:50|7569.5|7566.7|7568.5|7565.7|7569.5|7566.7|7568.5|7565.7|9
1625212680000|2021-07-02 07:58:00|7568.6|7565.8|7568.5|7565.7|7569.5|7566.7|7567.5|7564.7|19
1625212690000|2021-07-02 07:58:10|7568.4|7565.6|7568.5|7565.7|7568.5|7565.7|7568|7565.2|5
1625212700000|2021-07-02 07:58:20|7569.5|7566.7|7569.6|7566.8|7570.5|7567.7|7569.5|7566.7|4
1625212710000|2021-07-02 07:58:30|7569.5|7566.7|7569.4|7566.6|7569.5|7566.7|7569.4|7566.6|21
1625212720000|2021-07-02 07:58:40|7568.2|7565.4|7568.5|7565.7|7568.5|7565.7|7568|7565.2|20
1625212730000|2021-07-02 07:58:50|7568.6|7565.8|7568.5|7565.7|7569.5|7566.7|7568.5|7565.7|8
1625212740000|2021-07-02 07:59:00|7569.4|7566.6|7568.5|7565.7|7569.5|7566.7|7568.5|7565.7|11
1625212750000|2021-07-02 07:59:10|7569|7566.2|7570.5|7567.7|7570.5|7567.7|7568.6|7565.8|6
1625212760000|2021-07-02 07:59:20|7570.1|7567.3|7570.5|7567.7|7570.5|7567.7|7570|7567.2|1
1625212770000|2021-07-02 07:59:30|7570.1|7567.3|7569.6|7566.8|7570.1|7567.3|7569.6|7566.8|0
1625212780000|2021-07-02 07:59:40|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|1
1625212790000|2021-07-02 07:59:50|7569.4|7566.6|7570.4|7567.6|7570.4|7567.6|7569.4|7566.6|9
1625212800000|2021-07-02 08:00:00|7570.5|7567.7|7565.5|7562.7|7571.9|7569.1|7565.5|7562.7|185
1625212810000|2021-07-02 08:00:10|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|29
1625212820000|2021-07-02 08:00:20|||||||||1
1625212830000|2021-07-02 08:00:30|7566.5|7563.7|7564.5|7561.7|7566.5|7563.7|7564.5|7561.7|24
1625212840000|2021-07-02 08:00:40|7565|7562.2|7565.9|7563.1|7566.4|7563.6|7564.4|7561.6|46
1625212850000|2021-07-02 08:00:50|7565.5|7562.7|7566|7563.2|7566|7563.2|7565.4|7562.6|1
1625212860000|2021-07-02 08:01:00|7566.4|7563.6|7566|7563.2|7566.9|7564.1|7566|7563.2|0
1625212870000|2021-07-02 08:01:10|7565.9|7563.1|7564.5|7561.7|7566.4|7563.6|7564.5|7561.7|50
1625212880000|2021-07-02 08:01:20|7564.9|7562.1|7564.5|7561.7|7564.9|7562.1|7564.5|7561.7|0
1625212890000|2021-07-02 08:01:30|7565.4|7562.6|7565.5|7562.7|7565.5|7562.7|7564.9|7562.1|9
1625212900000|2021-07-02 08:01:40|7565.4|7562.6|7564.4|7561.6|7565.4|7562.6|7564.4|7561.6|4
1625212920000|2021-07-02 08:02:00|7563.6|7560.8|7565.5|7562.7|7565.9|7563.1|7563.5|7560.7|59
1625212930000|2021-07-02 08:02:10|7565.9|7563.1|7566.4|7563.6|7566.4|7563.6|7565.9|7563.1|33
1625212940000|2021-07-02 08:02:20|7566.9|7564.1|7567.4|7564.6|7567.4|7564.6|7566.9|7564.1|11
1625212950000|2021-07-02 08:02:30|7566.5|7563.7|7567.4|7564.6|7568.4|7565.6|7566.5|7563.7|183
1625212960000|2021-07-02 08:02:40|7566.5|7563.7|7565.5|7562.7|7566.5|7563.7|7565.5|7562.7|24
1625212970000|2021-07-02 08:02:50|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|1
1625212980000|2021-07-02 08:03:00|7565.5|7562.7|7564.5|7561.7|7565.5|7562.7|7562.5|7559.7|82
1625212990000|2021-07-02 08:03:10|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|2
1625213000000|2021-07-02 08:03:20|7565.4|7562.6|7566.4|7563.6|7566.4|7563.6|7565.4|7562.6|1
1625213010000|2021-07-02 08:03:30|7566|7563.2|7566.9|7564.1|7566.9|7564.1|7566|7563.2|9
1625213020000|2021-07-02 08:03:40|7567.4|7564.6|7567.4|7564.6|7567.5|7564.7|7567.4|7564.6|0
1625213030000|2021-07-02 08:03:50|7566.5|7563.7|7566.9|7564.1|7566.9|7564.1|7566.5|7563.7|5
1625213040000|2021-07-02 08:04:00|7567.4|7564.6|7567.4|7564.6|7567.4|7564.6|7567.4|7564.6|3
1625213050000|2021-07-02 08:04:10|7566.5|7563.7|7566.4|7563.6|7566.5|7563.7|7566.4|7563.6|4
1625213060000|2021-07-02 08:04:20|7565.4|7562.6|7565|7562.2|7567.5|7564.7|7565|7562.2|34
1625213070000|2021-07-02 08:04:30|7564.5|7561.7|7564.5|7561.7|7565|7562.2|7564.5|7561.7|4
1625213080000|2021-07-02 08:04:40|7564.4|7561.6|7563.5|7560.7|7564.4|7561.6|7563.5|7560.7|6
1625213100000|2021-07-02 08:05:00|7564|7561.2|7563.5|7560.7|7564|7561.2|7563.5|7560.7|3
1625213110000|2021-07-02 08:05:10|7563.4|7560.6|7562.5|7559.7|7563.4|7560.6|7562.5|7559.7|5
1625213120000|2021-07-02 08:05:20|7561.9|7559.1|7561.5|7558.7|7561.9|7559.1|7561.5|7558.7|4
1625213130000|2021-07-02 08:05:30|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|3
1625213140000|2021-07-02 08:05:40|7562|7559.2|7561|7558.2|7562|7559.2|7561|7558.2|11
1625213150000|2021-07-02 08:05:50|7560.5|7557.7|7560.5|7557.7|7562.4|7559.6|7560.5|7557.7|23
1625213160000|2021-07-02 08:06:00|7560.9|7558.1|7560.5|7557.7|7561.4|7558.6|7558.6|7555.8|16
1625213170000|2021-07-02 08:06:10|7561.4|7558.6|7561.5|7558.7|7561.5|7558.7|7561.4|7558.6|2
1625213180000|2021-07-02 08:06:20|||||||||1
1625213190000|2021-07-02 08:06:30|7561|7558.2|7560.5|7557.7|7561|7558.2|7560.5|7557.7|2
1625213200000|2021-07-02 08:06:40|7560.4|7557.6|7559.5|7556.7|7560.4|7557.6|7559.5|7556.7|1
1625213210000|2021-07-02 08:06:50|7558.9|7556.1|7557.5|7554.7|7559|7556.2|7557.5|7554.7|5
1625213220000|2021-07-02 08:07:00|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7557.5|7554.7|8
1625213230000|2021-07-02 08:07:10|7559|7556.2|7558.5|7555.7|7559.5|7556.7|7558.5|7555.7|5
1625213240000|2021-07-02 08:07:20|7559|7556.2|7559|7556.2|7559.5|7556.7|7558.5|7555.7|7
1625213250000|2021-07-02 08:07:30|7557|7554.2|7556.5|7553.7|7557.5|7554.7|7556.5|7553.7|10
1625213260000|2021-07-02 08:07:40|7554.5|7551.7|7554.5|7551.7|7555|7552.2|7554.5|7551.7|109
1625213270000|2021-07-02 08:07:50|7555|7552.2|7555|7552.2|7555|7552.2|7554.5|7551.7|4
1625213280000|2021-07-02 08:08:00|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|2
1625213290000|2021-07-02 08:08:10|7555|7552.2|7554.5|7551.7|7555|7552.2|7554.5|7551.7|4
1625213300000|2021-07-02 08:08:20|7555|7552.2|7556.5|7553.7|7556.5|7553.7|7555|7552.2|15
1625213330000|2021-07-02 08:08:50|7555.6|7552.8|7554.5|7551.7|7555.6|7552.8|7554.5|7551.7|11
1625213340000|2021-07-02 08:09:00|7555|7552.2|7556|7553.2|7556.5|7553.7|7555|7552.2|30
1625213350000|2021-07-02 08:09:10|7555|7552.2|7553|7550.2|7555|7552.2|7553|7550.2|31
1625213360000|2021-07-02 08:09:20|7552.5|7549.7|7553.4|7550.6|7553.4|7550.6|7552.5|7549.7|1
1625213370000|2021-07-02 08:09:30|7553.5|7550.7|7553|7550.2|7553.5|7550.7|7552.5|7549.7|1
1625213380000|2021-07-02 08:09:40|7553.4|7550.6|7552.5|7549.7|7553.4|7550.6|7552.5|7549.7|1
1625213390000|2021-07-02 08:09:50|7553|7550.2|7553.5|7550.7|7553.5|7550.7|7553|7550.2|1
1625213400000|2021-07-02 08:10:00|7553|7550.2|7552.5|7549.7|7553|7550.2|7552.5|7549.7|2
1625213410000|2021-07-02 08:10:10|7552.9|7550.1|7552|7549.2|7553|7550.2|7552|7549.2|42
1625213420000|2021-07-02 08:10:20|7552.4|7549.6|7548.5|7545.7|7552.9|7550.1|7548|7545.2|226
1625213430000|2021-07-02 08:10:30|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|11
1625213440000|2021-07-02 08:10:40|7549.1|7546.3|7549|7546.2|7549.1|7546.3|7549|7546.2|4
1625213450000|2021-07-02 08:10:50|7549.5|7546.7|7548.6|7545.8|7549.6|7546.8|7548.6|7545.8|6
1625213460000|2021-07-02 08:11:00|7548.5|7545.7|7549|7546.2|7549|7546.2|7547.5|7544.7|16
1625213470000|2021-07-02 08:11:10|7549.5|7546.7|7549.1|7546.3|7549.6|7546.8|7549.1|7546.3|9
1625213480000|2021-07-02 08:11:20|7548.5|7545.7|7548.6|7545.8|7549|7546.2|7548.5|7545.7|1
1625213490000|2021-07-02 08:11:30|7548.5|7545.7|7547.5|7544.7|7548.5|7545.7|7547.1|7544.3|16
1625213500000|2021-07-02 08:11:40|7547.1|7544.3|7546.6|7543.8|7547.1|7544.3|7546.6|7543.8|21
1625213510000|2021-07-02 08:11:50|||||||||3
1625213520000|2021-07-02 08:12:00|7547|7544.2|7547.1|7544.3|7547.1|7544.3|7546.6|7543.8|6
1625213530000|2021-07-02 08:12:10|7547.6|7544.8|7548|7545.2|7548.6|7545.8|7547.6|7544.8|19
1625213540000|2021-07-02 08:12:20|7547.6|7544.8|7548.1|7545.3|7548.5|7545.7|7547.6|7544.8|9
1625213550000|2021-07-02 08:12:30|7547.6|7544.8|7547.6|7544.8|7547.6|7544.8|7547.6|7544.8|0
1625213560000|2021-07-02 08:12:40|7548|7545.2|7546.6|7543.8|7548|7545.2|7546.6|7543.8|33
1625213570000|2021-07-02 08:12:50|||||||||5
1625213580000|2021-07-02 08:13:00|7546.5|7543.7|7548.4|7545.6|7548.4|7545.6|7546.5|7543.7|17
1625213590000|2021-07-02 08:13:10|7548.5|7545.7|7548|7545.2|7548.5|7545.7|7548|7545.2|4
1625213600000|2021-07-02 08:13:20|7548.5|7545.7|7548.6|7545.8|7548.6|7545.8|7548.5|7545.7|0
1625213610000|2021-07-02 08:13:30|7548|7545.2|7547.6|7544.8|7548|7545.2|7547.6|7544.8|2
1625213620000|2021-07-02 08:13:40|7547.5|7544.7|7547.1|7544.3|7547.5|7544.7|7546.6|7543.8|11
1625213630000|2021-07-02 08:13:50|7546.6|7543.8|7546.6|7543.8|7547|7544.2|7546.6|7543.8|0
1625213640000|2021-07-02 08:14:00|||||||||6
1625213650000|2021-07-02 08:14:10|||||||||6
1625213660000|2021-07-02 08:14:20|7547|7544.2|7547.6|7544.8|7547.6|7544.8|7547|7544.2|4
1625213670000|2021-07-02 08:14:30|7548.5|7545.7|7547.6|7544.8|7548.5|7545.7|7547.6|7544.8|12
1625213680000|2021-07-02 08:14:40|||||||||1
1625213690000|2021-07-02 08:14:50|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|12
1625213700000|2021-07-02 08:15:00|7546.5|7543.7|7540.6|7537.8|7546.5|7543.7|7540.6|7537.8|270
1625213710000|2021-07-02 08:15:10|7541.6|7538.8|7542.6|7539.8|7542.6|7539.8|7541.6|7538.8|84
1625213720000|2021-07-02 08:15:20|7542.5|7539.7|7541.6|7538.8|7542.5|7539.7|7541.6|7538.8|37
1625213730000|2021-07-02 08:15:30|7541.5|7538.7|7540.6|7537.8|7541.5|7538.7|7540.6|7537.8|1
1625213740000|2021-07-02 08:15:40|7539.6|7536.8|7538.6|7535.8|7540.1|7537.3|7538.6|7535.8|51
1625213750000|2021-07-02 08:15:50|7538.7|7535.9|7540.6|7537.8|7540.6|7537.8|7538.6|7535.8|16
1625213760000|2021-07-02 08:16:00|7540.1|7537.3|7540.1|7537.3|7540.1|7537.3|7539.6|7536.8|51
1625213770000|2021-07-02 08:16:10|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7
1625213790000|2021-07-02 08:16:30|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|14
1625213800000|2021-07-02 08:16:40|7540.7|7537.9|7541.6|7538.8|7541.6|7538.8|7540.7|7537.9|13
1625213810000|2021-07-02 08:16:50|7540.7|7537.9|7541.1|7538.3|7541.1|7538.3|7540.6|7537.8|4
1625213820000|2021-07-02 08:17:00|7540.6|7537.8|7541.1|7538.3|7541.1|7538.3|7540.6|7537.8|7
1625213830000|2021-07-02 08:17:10|7541.6|7538.8|7540.6|7537.8|7541.6|7538.8|7540.6|7537.8|27
1625213840000|2021-07-02 08:17:20|7540.5|7537.7|7541.6|7538.8|7541.6|7538.8|7540.5|7537.7|6
1625213850000|2021-07-02 08:17:30|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.5|7539.7|14
1625213870000|2021-07-02 08:17:50|7543|7540.2|7542.6|7539.8|7543|7540.2|7542.6|7539.8|13
1625213880000|2021-07-02 08:18:00|7543.5|7540.7|7543.6|7540.8|7544.5|7541.7|7543.5|7540.7|23
1625213900000|2021-07-02 08:18:20|||||||||2
1625213910000|2021-07-02 08:18:30|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|5
1625213930000|2021-07-02 08:18:50|||||||||2
1625213940000|2021-07-02 08:19:00|7543|7540.2|7543.6|7540.8|7543.6|7540.8|7542.6|7539.8|10
1625213950000|2021-07-02 08:19:10|7544.6|7541.8|7546.6|7543.8|7547.3|7544.5|7544.6|7541.8|76
1625213960000|2021-07-02 08:19:20|7546.1|7543.3|7545.6|7542.8|7546.6|7543.8|7545.6|7542.8|13
1625213970000|2021-07-02 08:19:30|7546.5|7543.7|7547.1|7544.3|7549.5|7546.7|7546.5|7543.7|62
1625213980000|2021-07-02 08:19:40|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|1
1625213990000|2021-07-02 08:19:50|7547.6|7544.8|7547.6|7544.8|7547.6|7544.8|7547.1|7544.3|8
1625214000000|2021-07-02 08:20:00|7546.7|7543.9|7545.6|7542.8|7546.7|7543.9|7545.6|7542.8|33
1625214010000|2021-07-02 08:20:10|7545.1|7542.3|7546|7543.2|7546|7543.2|7544.1|7541.3|28
1625214020000|2021-07-02 08:20:20|7545.6|7542.8|7545|7542.2|7545.6|7542.8|7545|7542.2|4
1625214030000|2021-07-02 08:20:30|7545.5|7542.7|7545.1|7542.3|7545.5|7542.7|7545.1|7542.3|4
1625214040000|2021-07-02 08:20:40|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7543.1|7540.3|122
1625214060000|2021-07-02 08:21:00|7543.5|7540.7|7544.5|7541.7|7544.5|7541.7|7543.1|7540.3|7
1625214070000|2021-07-02 08:21:10|7544.6|7541.8|7544.6|7541.8|7545.6|7542.8|7544.6|7541.8|36
1625214080000|2021-07-02 08:21:20|7545|7542.2|7543.6|7540.8|7545|7542.2|7543.6|7540.8|2
1625214090000|2021-07-02 08:21:30|7544.1|7541.3|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|2
1625214100000|2021-07-02 08:21:40|7543.5|7540.7|7543|7540.2|7543.5|7540.7|7543|7540.2|4
1625214110000|2021-07-02 08:21:50|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|0
1625214130000|2021-07-02 08:22:10|7544.5|7541.7|7543.6|7540.8|7544.5|7541.7|7543.6|7540.8|10
1625214140000|2021-07-02 08:22:20|||||||||1
1625214150000|2021-07-02 08:22:30|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|1
1625214160000|2021-07-02 08:22:40|7544.6|7541.8|7544.5|7541.7|7544.6|7541.8|7544.5|7541.7|6
1625214170000|2021-07-02 08:22:50|7544.6|7541.8|7544.5|7541.7|7544.6|7541.8|7544.5|7541.7|6
1625214180000|2021-07-02 08:23:00|7544.6|7541.8|7544.5|7541.7|7544.6|7541.8|7543.6|7540.8|44
1625214190000|2021-07-02 08:23:10|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7543.6|7540.8|13
1625214200000|2021-07-02 08:23:20|7544.1|7541.3|7543.6|7540.8|7544.1|7541.3|7543.6|7540.8|27
1625214210000|2021-07-02 08:23:30|7543.5|7540.7|7542|7539.2|7543.5|7540.7|7541.6|7538.8|34
1625214230000|2021-07-02 08:23:50|7541.6|7538.8|7542.1|7539.3|7542.1|7539.3|7541.6|7538.8|6
1625214240000|2021-07-02 08:24:00|7541.2|7538.4|7540.6|7537.8|7541.6|7538.8|7540.6|7537.8|28
1625214250000|2021-07-02 08:24:10|7540.1|7537.3|7540.6|7537.8|7540.6|7537.8|7540.1|7537.3|29
1625214270000|2021-07-02 08:24:30|7542|7539.2|7540.1|7537.3|7542|7539.2|7539.6|7536.8|39
1625214280000|2021-07-02 08:24:40|7540.6|7537.8|7542.6|7539.8|7542.6|7539.8|7540.1|7537.3|24
1625214290000|2021-07-02 08:24:50|7541.6|7538.8|7541.5|7538.7|7541.6|7538.8|7540.6|7537.8|42
1625214300000|2021-07-02 08:25:00|7541.1|7538.3|7542.5|7539.7|7542.6|7539.8|7540.6|7537.8|66
1625214310000|2021-07-02 08:25:10|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|0
1625214320000|2021-07-02 08:25:20|7541.6|7538.8|7540.6|7537.8|7541.6|7538.8|7539.6|7536.8|44
1625214330000|2021-07-02 08:25:30|7540.5|7537.7|7542.5|7539.7|7542.5|7539.7|7540.5|7537.7|44
1625214340000|2021-07-02 08:25:40|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|1
1625214350000|2021-07-02 08:25:50|7542.1|7539.3|7543.6|7540.8|7543.6|7540.8|7542.1|7539.3|30
1625214370000|2021-07-02 08:26:10|7543.5|7540.7|7542.6|7539.8|7543.5|7540.7|7542.6|7539.8|14
1625214380000|2021-07-02 08:26:20|7541.1|7538.3|7543.6|7540.8|7543.6|7540.8|7541.1|7538.3|32
1625214390000|2021-07-02 08:26:30|7543.1|7540.3|7543.1|7540.3|7543.6|7540.8|7543.1|7540.3|2
1625214400000|2021-07-02 08:26:40|7543.6|7540.8|7544.6|7541.8|7544.6|7541.8|7543.6|7540.8|20
1625214410000|2021-07-02 08:26:50|7544.1|7541.3|7545.6|7542.8|7546.5|7543.7|7544.1|7541.3|38
1625214420000|2021-07-02 08:27:00|7546.1|7543.3|7548.6|7545.8|7548.6|7545.8|7545.6|7542.8|113
1625214430000|2021-07-02 08:27:10|7549.1|7546.3|7546.1|7543.3|7550.1|7547.3|7546.1|7543.3|524
1625214440000|2021-07-02 08:27:20|7546.6|7543.8|7549.6|7546.8|7549.6|7546.8|7545.6|7542.8|325
1625214450000|2021-07-02 08:27:30|7548.7|7545.9|7549.7|7546.9|7550.6|7547.8|7548.7|7545.9|44
1625214460000|2021-07-02 08:27:40|7548.8|7546|7551.6|7548.8|7551.6|7548.8|7548.7|7545.9|70
1625214470000|2021-07-02 08:27:50|7552.1|7549.3|7555.6|7552.8|7555.6|7552.8|7551.6|7548.8|125
1625214480000|2021-07-02 08:28:00|7556.1|7553.3|7557.6|7554.8|7559.5|7556.7|7556.1|7553.3|145
1625214490000|2021-07-02 08:28:10|7558.4|7555.6|7559|7556.2|7559.1|7556.3|7557.6|7554.8|98
1625214500000|2021-07-02 08:28:20|7558.6|7555.8|7558.6|7555.8|7559.6|7556.8|7558.5|7555.7|33
1625214510000|2021-07-02 08:28:30|7558.1|7555.3|7557.6|7554.8|7558.1|7555.3|7557.5|7554.7|67
1625214520000|2021-07-02 08:28:40|7557.5|7554.7|7555.6|7552.8|7557.5|7554.7|7555.6|7552.8|96
1625214530000|2021-07-02 08:28:50|7556.1|7553.3|7558.5|7555.7|7558.5|7555.7|7556.1|7553.3|184
1625214540000|2021-07-02 08:29:00|7558.6|7555.8|7558|7555.2|7559.5|7556.7|7557.6|7554.8|209
1625214550000|2021-07-02 08:29:10|7558.9|7556.1|7555|7552.2|7560|7557.2|7554.6|7551.8|484
1625214560000|2021-07-02 08:29:20|7554.6|7551.8|7556.7|7553.9|7557.5|7554.7|7553.6|7550.8|449
1625214570000|2021-07-02 08:29:30|7556.6|7553.8|7555.5|7552.7|7556.7|7553.9|7555.5|7552.7|295
1625214580000|2021-07-02 08:29:40|7555.1|7552.3|7558.1|7555.3|7558.2|7555.4|7553.7|7550.9|556
1625214590000|2021-07-02 08:29:50|7558|7555.2|7560.5|7557.7|7561.5|7558.7|7557.6|7554.8|375
1625214600000|2021-07-02 08:30:00|7560|7557.2|7559|7556.2|7563.5|7560.7|7558.6|7555.8|377
1625214610000|2021-07-02 08:30:10|7558.6|7555.8|7557|7554.2|7559.5|7556.7|7556.5|7553.7|191
1625214620000|2021-07-02 08:30:20|7556.6|7553.8|7557|7554.2|7557.5|7554.7|7555.6|7552.8|145
1625214630000|2021-07-02 08:30:30|7556.6|7553.8|7559.1|7556.3|7559.5|7556.7|7556.6|7553.8|140
1625214640000|2021-07-02 08:30:40|7558.7|7555.9|7558.5|7555.7|7558.7|7555.9|7558.1|7555.3|16
1625214650000|2021-07-02 08:30:50|7558.6|7555.8|7557.5|7554.7|7559.5|7556.7|7557.5|7554.7|33
1625214660000|2021-07-02 08:31:00|7557.6|7554.8|7560|7557.2|7561.5|7558.7|7557.6|7554.8|165
1625214670000|2021-07-02 08:31:10|7559.6|7556.8|7559.5|7556.7|7559.6|7556.8|7559|7556.2|35
1625214680000|2021-07-02 08:31:20|7560.5|7557.7|7561.5|7558.7|7561.5|7558.7|7560.1|7557.3|44
1625214690000|2021-07-02 08:31:30|7562|7559.2|7563|7560.2|7564.5|7561.7|7562|7559.2|47
1625214700000|2021-07-02 08:31:40|7562.5|7559.7|7563.5|7560.7|7564.5|7561.7|7562.5|7559.7|25
1625214710000|2021-07-02 08:31:50|7564.4|7561.6|7566|7563.2|7566.5|7563.7|7564.4|7561.6|56
1625214720000|2021-07-02 08:32:00|7566.5|7563.7|7566.5|7563.7|7567|7564.2|7565|7562.2|310
1625214730000|2021-07-02 08:32:10|7567|7564.2|7566.5|7563.7|7567|7564.2|7565.5|7562.7|27
1625214740000|2021-07-02 08:32:20|7567.5|7564.7|7566.5|7563.7|7567.5|7564.7|7566.5|7563.7|55
1625214750000|2021-07-02 08:32:30|7566.6|7563.8|7569.4|7566.6|7569.4|7566.6|7566.6|7563.8|332
1625214760000|2021-07-02 08:32:40|7569|7566.2|7569|7566.2|7571.4|7568.6|7567.9|7565.1|119
1625214770000|2021-07-02 08:32:50|7569.4|7566.6|7568|7565.2|7569.4|7566.6|7567.5|7564.7|29
1625214780000|2021-07-02 08:33:00|7568.4|7565.6|7569.4|7566.6|7569.4|7566.6|7567.9|7565.1|57
1625214790000|2021-07-02 08:33:10|7569|7566.2|7569.4|7566.6|7569.4|7566.6|7567.5|7564.7|47
1625214800000|2021-07-02 08:33:20|7568.5|7565.7|7569|7566.2|7569|7566.2|7568.4|7565.6|26
1625214810000|2021-07-02 08:33:30|7568.5|7565.7|7569.4|7566.6|7569.4|7566.6|7568.5|7565.7|7
1625214820000|2021-07-02 08:33:40|7569|7566.2|7568.5|7565.7|7569|7566.2|7568.5|7565.7|3
1625214830000|2021-07-02 08:33:50|7568.4|7565.6|7567.4|7564.6|7568.4|7565.6|7566.5|7563.7|114
1625214840000|2021-07-02 08:34:00|7566.5|7563.7|7565.9|7563.1|7566.5|7563.7|7565.5|7562.7|84
1625214850000|2021-07-02 08:34:10|7565.5|7562.7|7567.4|7564.6|7567.4|7564.6|7565.5|7562.7|17
1625214860000|2021-07-02 08:34:20|7566.5|7563.7|7569.3|7566.5|7569.3|7566.5|7566.5|7563.7|103
1625214870000|2021-07-02 08:34:30|7569.5|7566.7|7571.5|7568.7|7571.5|7568.7|7569.5|7566.7|32
1625214880000|2021-07-02 08:34:40|7571.4|7568.6|7571.5|7568.7|7571.5|7568.7|7571.4|7568.6|12
1625214890000|2021-07-02 08:34:50|7570.4|7567.6|7569.9|7567.1|7571.5|7568.7|7569.9|7567.1|172
1625214900000|2021-07-02 08:35:00|7570|7567.2|7571.5|7568.7|7571.5|7568.7|7569.5|7566.7|79
1625214910000|2021-07-02 08:35:10|7570.5|7567.7|7570|7567.2|7570.5|7567.7|7569.5|7566.7|101
1625214920000|2021-07-02 08:35:20|7569.5|7566.7|7570.5|7567.7|7570.9|7568.1|7568.5|7565.7|50
1625214930000|2021-07-02 08:35:30|7570.4|7567.6|7570.5|7567.7|7570.5|7567.7|7569.9|7567.1|20
1625214940000|2021-07-02 08:35:40|7571.5|7568.7|7571|7568.2|7571.5|7568.7|7571|7568.2|7
1625214950000|2021-07-02 08:35:50|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|3
1625214960000|2021-07-02 08:36:00|7571|7568.2|7573.5|7570.7|7573.9|7571.1|7571|7568.2|146
1625214970000|2021-07-02 08:36:10|7573.4|7570.6|7572.4|7569.6|7573.4|7570.6|7571.5|7568.7|55
1625214980000|2021-07-02 08:36:20|7572|7569.2|7572.4|7569.6|7572.4|7569.6|7571.5|7568.7|57
1625214990000|2021-07-02 08:36:30|7572.5|7569.7|7572|7569.2|7572.5|7569.7|7572|7569.2|3
1625215000000|2021-07-02 08:36:40|7571.5|7568.7|7572.9|7570.1|7572.9|7570.1|7571.5|7568.7|10
1625215010000|2021-07-02 08:36:50|7572.5|7569.7|7573|7570.2|7573.4|7570.6|7572.5|7569.7|9
1625215020000|2021-07-02 08:37:00|7573.4|7570.6|7573|7570.2|7574.4|7571.6|7573|7570.2|19
1625215030000|2021-07-02 08:37:10|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7573|7570.2|0
1625215040000|2021-07-02 08:37:20|7573|7570.2|7574.5|7571.7|7575|7572.2|7573|7570.2|56
1625215050000|2021-07-02 08:37:30|7574|7571.2|7574.4|7571.6|7574.4|7571.6|7574|7571.2|1
1625215060000|2021-07-02 08:37:40|7573.5|7570.7|7573.9|7571.1|7574.4|7571.6|7573.4|7570.6|27
1625215070000|2021-07-02 08:37:50|7573.5|7570.7|7574.5|7571.7|7575.4|7572.6|7573.5|7570.7|97
1625215080000|2021-07-02 08:38:00|7574.9|7572.1|7575.4|7572.6|7575.4|7572.6|7574.9|7572.1|36
1625215090000|2021-07-02 08:38:10|7575|7572.2|7574.5|7571.7|7575|7572.2|7574.5|7571.7|10
1625215100000|2021-07-02 08:38:20|7575.4|7572.6|7574.5|7571.7|7575.4|7572.6|7574.5|7571.7|52
1625215110000|2021-07-02 08:38:30|7575.4|7572.6|7574.5|7571.7|7575.4|7572.6|7574.5|7571.7|39
1625215120000|2021-07-02 08:38:40|7573.5|7570.7|7573.4|7570.6|7573.5|7570.7|7573.4|7570.6|17
1625215130000|2021-07-02 08:38:50|7572.5|7569.7|7573.4|7570.6|7573.4|7570.6|7572.4|7569.6|79
1625215140000|2021-07-02 08:39:00|7572.9|7570.1|7573|7570.2|7573.4|7570.6|7572.5|7569.7|13
1625215150000|2021-07-02 08:39:10|7572.5|7569.7|7572|7569.2|7572.5|7569.7|7572|7569.2|12
1625215160000|2021-07-02 08:39:20|7572.4|7569.6|7571.5|7568.7|7572.4|7569.6|7571.5|7568.7|24
1625215170000|2021-07-02 08:39:30|7573.4|7570.6|7572.4|7569.6|7573.4|7570.6|7572|7569.2|49
1625215180000|2021-07-02 08:39:40|7571.9|7569.1|7572.4|7569.6|7572.4|7569.6|7571.5|7568.7|12
1625215190000|2021-07-02 08:39:50|7572|7569.2|7572.5|7569.7|7573.4|7570.6|7572|7569.2|53
1625215200000|2021-07-02 08:40:00|7572.9|7570.1|7572.5|7569.7|7573.4|7570.6|7572.5|7569.7|8
1625215210000|2021-07-02 08:40:10|7572.9|7570.1|7573.4|7570.6|7573.4|7570.6|7572.9|7570.1|8
1625215220000|2021-07-02 08:40:20|7573.5|7570.7|7573.5|7570.7|7574.5|7571.7|7573.4|7570.6|10
1625215230000|2021-07-02 08:40:30|7573.4|7570.6|7574.4|7571.6|7574.4|7571.6|7573.4|7570.6|1
1625215240000|2021-07-02 08:40:40|7574|7571.2|7573.4|7570.6|7574.4|7571.6|7573.4|7570.6|151
1625215250000|2021-07-02 08:40:50|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|2
1625215260000|2021-07-02 08:41:00|7573.4|7570.6|7573.4|7570.6|7573.4|7570.6|7572.4|7569.6|6
1625215270000|2021-07-02 08:41:10|||||||||6
1625215280000|2021-07-02 08:41:20|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|1
1625215290000|2021-07-02 08:41:30|7572.4|7569.6|7572.9|7570.1|7572.9|7570.1|7572.4|7569.6|0
1625215300000|2021-07-02 08:41:40|7573.4|7570.6|7572.5|7569.7|7573.4|7570.6|7572.5|7569.7|108
1625215310000|2021-07-02 08:41:50|7572.4|7569.6|7566|7563.2|7572.4|7569.6|7565.6|7562.8|123
1625215320000|2021-07-02 08:42:00|7566.5|7563.7|7568.5|7565.7|7568.9|7566.1|7566.5|7563.7|88
1625215330000|2021-07-02 08:42:10|7567.5|7564.7|7567.5|7564.7|7568.5|7565.7|7566.5|7563.7|40
1625215340000|2021-07-02 08:42:20|7568.4|7565.6|7569.5|7566.7|7569.5|7566.7|7568.4|7565.6|9
1625215350000|2021-07-02 08:42:30|7569|7566.2|7568.5|7565.7|7569.5|7566.7|7568.5|7565.7|6
1625215360000|2021-07-02 08:42:40|7568.9|7566.1|7568.4|7565.6|7568.9|7566.1|7568|7565.2|14
1625215370000|2021-07-02 08:42:50|7568|7565.2|7570.4|7567.6|7570.4|7567.6|7568|7565.2|171
1625215380000|2021-07-02 08:43:00|7569.5|7566.7|7568.5|7565.7|7570.4|7567.6|7568.5|7565.7|31
1625215390000|2021-07-02 08:43:10|7568|7565.2|7569|7566.2|7569|7566.2|7568|7565.2|14
1625215400000|2021-07-02 08:43:20|7568.5|7565.7|7568|7565.2|7569.5|7566.7|7567.5|7564.7|14
1625215410000|2021-07-02 08:43:30|7567.5|7564.7|7568.5|7565.7|7569|7566.2|7567.5|7564.7|9
1625215420000|2021-07-02 08:43:40|7569|7566.2|7569|7566.2|7569.5|7566.7|7569|7566.2|3
1625215430000|2021-07-02 08:43:50|7568.6|7565.8|7568|7565.2|7568.6|7565.8|7568|7565.2|4
1625215440000|2021-07-02 08:44:00|7567.6|7564.8|7566.6|7563.8|7567.6|7564.8|7566.6|7563.8|10
1625215450000|2021-07-02 08:44:10|7567|7564.2|7567|7564.2|7567.5|7564.7|7566.5|7563.7|17
1625215460000|2021-07-02 08:44:20|7567.5|7564.7|7567.5|7564.7|7568|7565.2|7567.5|7564.7|6
1625215470000|2021-07-02 08:44:30|7567|7564.2|7565.5|7562.7|7567|7564.2|7565.5|7562.7|53
1625215480000|2021-07-02 08:44:40|7565|7562.2|7563.6|7560.8|7565.5|7562.7|7563.6|7560.8|79
1625215490000|2021-07-02 08:44:50|7564|7561.2|7564.5|7561.7|7564.5|7561.7|7562.6|7559.8|87
1625215500000|2021-07-02 08:45:00|7563.5|7560.7|7563.6|7560.8|7563.6|7560.8|7563|7560.2|19
1625215510000|2021-07-02 08:45:10|7563.5|7560.7|7562.5|7559.7|7563.5|7560.7|7562.5|7559.7|6
1625215520000|2021-07-02 08:45:20|7563|7560.2|7562.5|7559.7|7563|7560.2|7562.5|7559.7|31
1625215530000|2021-07-02 08:45:30|7562.6|7559.8|7563.5|7560.7|7563.5|7560.7|7562.6|7559.8|24
1625215540000|2021-07-02 08:45:40|7563.6|7560.8|7562.5|7559.7|7564.5|7561.7|7562.5|7559.7|13
1625215550000|2021-07-02 08:45:50|||||||||2
1625215560000|2021-07-02 08:46:00|7564.3|7561.5|7564.5|7561.7|7564.5|7561.7|7564.3|7561.5|191
1625215580000|2021-07-02 08:46:20|7566.3|7563.5|7565|7562.2|7566.3|7563.5|7565|7562.2|64
1625215590000|2021-07-02 08:46:30|7565.5|7562.7|7564|7561.2|7565.5|7562.7|7564|7561.2|3
1625215600000|2021-07-02 08:46:40|7563.5|7560.7|7560.5|7557.7|7563.5|7560.7|7559.9|7557.1|41
1625215610000|2021-07-02 08:46:50|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|6
1625215620000|2021-07-02 08:47:00|7561.9|7559.1|7561.9|7559.1|7562.3|7559.5|7561.5|7558.7|7
1625215630000|2021-07-02 08:47:10|7561.5|7558.7|7563.4|7560.6|7563.4|7560.6|7561.5|7558.7|5
1625215640000|2021-07-02 08:47:20|7563.5|7560.7|7564.3|7561.5|7564.3|7561.5|7563.5|7560.7|3
1625215650000|2021-07-02 08:47:30|7564|7561.2|7563.9|7561.1|7564|7561.2|7563.5|7560.7|0
1625215660000|2021-07-02 08:47:40|7564.4|7561.6|7564.4|7561.6|7564.4|7561.6|7564.4|7561.6|0
1625215670000|2021-07-02 08:47:50|7563.8|7561|7565.4|7562.6|7565.4|7562.6|7563.8|7561|88
1625215680000|2021-07-02 08:48:00|7565.8|7563|7567.4|7564.6|7567.4|7564.6|7565.8|7563|3
1625215690000|2021-07-02 08:48:10|7567.3|7564.5|7566.9|7564.1|7567.3|7564.5|7566.9|7564.1|1
1625215700000|2021-07-02 08:48:20|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|0
1625215720000|2021-07-02 08:48:40|7565.4|7562.6|7565.9|7563.1|7566.8|7564|7565.4|7562.6|29
1625215730000|2021-07-02 08:48:50|7566.4|7563.6|7565.9|7563.1|7566.4|7563.6|7565.5|7562.7|15
1625215740000|2021-07-02 08:49:00|7566.3|7563.5|7567.4|7564.6|7567.4|7564.6|7564.9|7562.1|25
1625215750000|2021-07-02 08:49:10|7568.3|7565.5|7570.4|7567.6|7570.4|7567.6|7568.3|7565.5|17
1625215760000|2021-07-02 08:49:20|7570.3|7567.5|7570.4|7567.6|7570.4|7567.6|7569.4|7566.6|8
1625215770000|2021-07-02 08:49:30|7570.3|7567.5|7570.3|7567.5|7570.3|7567.5|7569.9|7567.1|2
1625215780000|2021-07-02 08:49:40|7570.4|7567.6|7571.3|7568.5|7571.3|7568.5|7570.4|7567.6|7
1625215790000|2021-07-02 08:49:50|7570.9|7568.1|7571.3|7568.5|7571.3|7568.5|7570.4|7567.6|5
1625215800000|2021-07-02 08:50:00|7571.4|7568.6|7572.4|7569.6|7573.3|7570.5|7571.4|7568.6|26
1625215810000|2021-07-02 08:50:10|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7571.4|7568.6|4
1625215820000|2021-07-02 08:50:20|7571.4|7568.6|7571.4|7568.6|7571.9|7569.1|7570.4|7567.6|39
1625215830000|2021-07-02 08:50:30|7570.8|7568|7575.4|7572.6|7575.4|7572.6|7570.8|7568|29
1625215840000|2021-07-02 08:50:40|7574.6|7571.8|7578.3|7575.5|7578.3|7575.5|7574.4|7571.6|133
1625215850000|2021-07-02 08:50:50|7578.9|7576.1|7579.3|7576.5|7580.3|7577.5|7578.4|7575.6|183
1625215860000|2021-07-02 08:51:00|7579.4|7576.6|7578.9|7576.1|7579.4|7576.6|7578.4|7575.6|15
1625215870000|2021-07-02 08:51:10|7578.8|7576|7580.3|7577.5|7580.3|7577.5|7578.4|7575.6|68
1625215880000|2021-07-02 08:51:20|7579.9|7577.1|7578.3|7575.5|7579.9|7577.1|7577.9|7575.1|7
1625215890000|2021-07-02 08:51:30|7577.9|7575.1|7577.9|7575.1|7579.3|7576.5|7577.9|7575.1|50
1625215900000|2021-07-02 08:51:40|7577.4|7574.6|7575.9|7573.1|7577.4|7574.6|7575.9|7573.1|0
1625215910000|2021-07-02 08:51:50|7575.4|7572.6|7575.4|7572.6|7575.8|7573|7575.4|7572.6|3
1625215920000|2021-07-02 08:52:00|7576.3|7573.5|7576.4|7573.6|7576.4|7573.6|7575.9|7573.1|25
1625215930000|2021-07-02 08:52:10|7575.5|7572.7|7577.3|7574.5|7577.3|7574.5|7575.4|7572.6|11
1625215940000|2021-07-02 08:52:20|7577.4|7574.6|7577.3|7574.5|7577.4|7574.6|7576.4|7573.6|8
1625215950000|2021-07-02 08:52:30|7577.8|7575|7578.9|7576.1|7579.9|7577.1|7577.8|7575|22
1625215960000|2021-07-02 08:52:40|7579.4|7576.6|7577.4|7574.6|7579.4|7576.6|7577.4|7574.6|5
1625215970000|2021-07-02 08:52:50|7577.8|7575|7579.4|7576.6|7579.4|7576.6|7577.4|7574.6|12
1625215980000|2021-07-02 08:53:00|7578.9|7576.1|7579.3|7576.5|7580.3|7577.5|7577.3|7574.5|149
1625215990000|2021-07-02 08:53:10|7580.3|7577.5|7577.9|7575.1|7580.3|7577.5|7577.4|7574.6|170
1625216000000|2021-07-02 08:53:20|7578.3|7575.5|7578.4|7575.6|7578.4|7575.6|7577.4|7574.6|17
1625216010000|2021-07-02 08:53:30|7578.9|7576.1|7578.4|7575.6|7578.9|7576.1|7577.9|7575.1|56
1625216020000|2021-07-02 08:53:40|7579.8|7577|7580.4|7577.6|7582.4|7579.6|7578.4|7575.6|274
1625216030000|2021-07-02 08:53:50|7580.8|7578|7580.3|7577.5|7580.8|7578|7579.9|7577.1|22
1625216040000|2021-07-02 08:54:00|7579.4|7576.6|7579.4|7576.6|7579.4|7576.6|7578.8|7576|31
1625216050000|2021-07-02 08:54:10|7579.3|7576.5|7578.8|7576|7579.3|7576.5|7578.8|7576|4
1625216060000|2021-07-02 08:54:20|7578.4|7575.6|7577.4|7574.6|7578.4|7575.6|7577.4|7574.6|7
1625216070000|2021-07-02 08:54:30|7577.3|7574.5|7578.3|7575.5|7578.3|7575.5|7577.3|7574.5|12
1625216080000|2021-07-02 08:54:40|7578.4|7575.6|7579.4|7576.6|7579.8|7577|7578.4|7575.6|31
1625216090000|2021-07-02 08:54:50|7579.3|7576.5|7580.4|7577.6|7580.4|7577.6|7579.3|7576.5|36
1625216100000|2021-07-02 08:55:00|7580.3|7577.5|7578.4|7575.6|7580.3|7577.5|7578.4|7575.6|26
1625216110000|2021-07-02 08:55:10|7578.8|7576|7578.8|7576|7578.8|7576|7578.4|7575.6|2
1625216120000|2021-07-02 08:55:20|7578.4|7575.6|7577.9|7575.1|7578.4|7575.6|7577.9|7575.1|11
1625216130000|2021-07-02 08:55:30|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|1
1625216140000|2021-07-02 08:55:40|7577.9|7575.1|7577.8|7575|7577.9|7575.1|7577.4|7574.6|12
1625216160000|2021-07-02 08:56:00|7577.9|7575.1|7576.4|7573.6|7578.3|7575.5|7575.5|7572.7|36
1625216170000|2021-07-02 08:56:10|7576.3|7573.5|7576.4|7573.6|7576.4|7573.6|7575.9|7573.1|9
1625216180000|2021-07-02 08:56:20|7575.9|7573.1|7575.9|7573.1|7576.3|7573.5|7575.4|7572.6|13
1625216190000|2021-07-02 08:56:30|7576|7573.2|7577.4|7574.6|7577.4|7574.6|7576|7573.2|28
1625216200000|2021-07-02 08:56:40|7577.8|7575|7577.8|7575|7577.8|7575|7577.8|7575|6
1625216210000|2021-07-02 08:56:50|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|7
1625216220000|2021-07-02 08:57:00|7576.4|7573.6|7578.9|7576.1|7579.3|7576.5|7576.4|7573.6|181
1625216230000|2021-07-02 08:57:10|7579.3|7576.5|7579.9|7577.1|7580.4|7577.6|7579.3|7576.5|14
1625216240000|2021-07-02 08:57:20|7580.3|7577.5|7579.4|7576.6|7580.3|7577.5|7578.4|7575.6|221
1625216250000|2021-07-02 08:57:30|7579.5|7576.7|7579.4|7576.6|7579.9|7577.1|7579.4|7576.6|11
1625216260000|2021-07-02 08:57:40|7579.3|7576.5|7578.4|7575.6|7579.3|7576.5|7578.4|7575.6|5
1625216270000|2021-07-02 08:57:50|7578.5|7575.7|7578.9|7576.1|7579.4|7576.6|7578.5|7575.7|5
1625216280000|2021-07-02 08:58:00|7578.4|7575.6|7579.4|7576.6|7579.4|7576.6|7578.4|7575.6|7
1625216290000|2021-07-02 08:58:10|7578.4|7575.6|7577.9|7575.1|7579.4|7576.6|7577.4|7574.6|40
1625216300000|2021-07-02 08:58:20|7578.4|7575.6|7578.9|7576.1|7578.9|7576.1|7578.4|7575.6|5
1625216310000|2021-07-02 08:58:30|7578.4|7575.6|7579.4|7576.6|7579.4|7576.6|7578.4|7575.6|6
1625216320000|2021-07-02 08:58:40|7579.9|7577.1|7579.4|7576.6|7579.9|7577.1|7579.4|7576.6|5
1625216330000|2021-07-02 08:58:50|||||||||3
1625216340000|2021-07-02 08:59:00|7579.3|7576.5|7578.4|7575.6|7579.3|7576.5|7577.4|7574.6|21
1625216350000|2021-07-02 08:59:10|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|8
1625216360000|2021-07-02 08:59:20|7576.9|7574.1|7577.4|7574.6|7577.4|7574.6|7576.9|7574.1|12
1625216370000|2021-07-02 08:59:30|||||||||28
1625216380000|2021-07-02 08:59:40|7578.4|7575.6|7579.4|7576.6|7579.4|7576.6|7578.4|7575.6|47
1625216390000|2021-07-02 08:59:50|7578.4|7575.6|7577.4|7574.6|7578.9|7576.1|7577.4|7574.6|29
1625216400000|2021-07-02 09:00:00|7576.4|7573.6|7575.4|7572.6|7577.4|7574.6|7575.4|7572.6|220
1625216410000|2021-07-02 09:00:10|7574.5|7571.7|7573.5|7570.7|7574.9|7572.1|7573.4|7570.6|69
1625216420000|2021-07-02 09:00:20|7573.9|7571.1|7574.4|7571.6|7574.4|7571.6|7573.5|7570.7|1
1625216430000|2021-07-02 09:00:30|7574.5|7571.7|7576.4|7573.6|7576.4|7573.6|7574.5|7571.7|23
1625216440000|2021-07-02 09:00:40|7577.4|7574.6|7577.5|7574.7|7577.5|7574.7|7577.4|7574.6|10
1625216450000|2021-07-02 09:00:50|||||||||8
1625216460000|2021-07-02 09:01:00|7577.4|7574.6|7577.4|7574.6|7577.5|7574.7|7577.4|7574.6|27
1625216470000|2021-07-02 09:01:10|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|11
1625216480000|2021-07-02 09:01:20|7578.4|7575.6|7575.5|7572.7|7578.9|7576.1|7575.5|7572.7|65
1625216490000|2021-07-02 09:01:30|7574|7571.2|7575.5|7572.7|7575.5|7572.7|7574|7571.2|11
1625216500000|2021-07-02 09:01:40|7576|7573.2|7575.5|7572.7|7576|7573.2|7575.5|7572.7|2
1625216520000|2021-07-02 09:02:00|7576|7573.2|7574.5|7571.7|7576.5|7573.7|7574.5|7571.7|34
1625216530000|2021-07-02 09:02:10|7575.5|7572.7|7572.5|7569.7|7575.5|7572.7|7572.5|7569.7|23
1625216540000|2021-07-02 09:02:20|7571.5|7568.7|7569.5|7566.7|7571.5|7568.7|7569|7566.2|54
1625216550000|2021-07-02 09:02:30|7568.6|7565.8|7569.4|7566.6|7569.4|7566.6|7568|7565.2|21
1625216560000|2021-07-02 09:02:40|7569.5|7566.7|7569.5|7566.7|7570.5|7567.7|7569.5|7566.7|23
1625216570000|2021-07-02 09:02:50|||||||||62
1625216580000|2021-07-02 09:03:00|7568.5|7565.7|7562.5|7559.7|7568.5|7565.7|7562.5|7559.7|206
1625216590000|2021-07-02 09:03:10|7561.5|7558.7|7561.5|7558.7|7562.5|7559.7|7560.5|7557.7|238
1625216600000|2021-07-02 09:03:20|7560.5|7557.7|7562.5|7559.7|7563|7560.2|7560|7557.2|76
1625216610000|2021-07-02 09:03:30|7562.4|7559.6|7562|7559.2|7562.4|7559.6|7562|7559.2|73
1625216620000|2021-07-02 09:03:40|7562.4|7559.6|7561.5|7558.7|7562.4|7559.6|7561.5|7558.7|2
1625216630000|2021-07-02 09:03:50|7562|7559.2|7561.5|7558.7|7562.4|7559.6|7561|7558.2|9
1625216640000|2021-07-02 09:04:00|7561|7558.2|7560|7557.2|7561|7558.2|7558.5|7555.7|54
1625216650000|2021-07-02 09:04:10|7559.5|7556.7|7561.5|7558.7|7561.5|7558.7|7559.5|7556.7|18
1625216660000|2021-07-02 09:04:20|7561.9|7559.1|7561.5|7558.7|7563.4|7560.6|7561.5|7558.7|32
1625216670000|2021-07-02 09:04:30|7562.4|7559.6|7562.5|7559.7|7562.5|7559.7|7561.5|7558.7|8
1625216680000|2021-07-02 09:04:40|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|7562|7559.2|3
1625216690000|2021-07-02 09:04:50|7562|7559.2|7560.5|7557.7|7562.5|7559.7|7560.5|7557.7|8
1625216700000|2021-07-02 09:05:00|7559.6|7556.8|7559|7556.2|7560.5|7557.7|7558.5|7555.7|41
1625216710000|2021-07-02 09:05:10|7558.5|7555.7|7559.5|7556.7|7559.5|7556.7|7558.5|7555.7|10
1625216720000|2021-07-02 09:05:20|7559|7556.2|7559.5|7556.7|7559.5|7556.7|7558.5|7555.7|25
1625216730000|2021-07-02 09:05:30|7559|7556.2|7557.5|7554.7|7559|7556.2|7557.5|7554.7|37
1625216740000|2021-07-02 09:05:40|7558|7555.2|7557.5|7554.7|7558.5|7555.7|7557.5|7554.7|44
1625216750000|2021-07-02 09:05:50|||||||||18
1625216760000|2021-07-02 09:06:00|7558|7555.2|7558|7555.2|7558.5|7555.7|7557.5|7554.7|19
1625216770000|2021-07-02 09:06:10|7559|7556.2|7559.4|7556.6|7559.4|7556.6|7558.5|7555.7|52
1625216780000|2021-07-02 09:06:20|7559.5|7556.7|7561.5|7558.7|7561.5|7558.7|7559|7556.2|6
1625216790000|2021-07-02 09:06:30|7561.4|7558.6|7561|7558.2|7561.4|7558.6|7560.5|7557.7|20
1625216800000|2021-07-02 09:06:40|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|0
1625216810000|2021-07-02 09:06:50|7562.5|7559.7|7562.4|7559.6|7562.5|7559.7|7561.5|7558.7|6
1625216820000|2021-07-02 09:07:00|7562.5|7559.7|7562|7559.2|7563.9|7561.1|7562|7559.2|105
1625216830000|2021-07-02 09:07:10|7562.5|7559.7|7563.6|7560.8|7563.6|7560.8|7561|7558.2|35
1625216840000|2021-07-02 09:07:20|7563.5|7560.7|7562.6|7559.8|7563.5|7560.7|7562.5|7559.7|5
1625216850000|2021-07-02 09:07:30|7562.5|7559.7|7561.5|7558.7|7562.5|7559.7|7561.5|7558.7|8
1625216860000|2021-07-02 09:07:40|7562|7559.2|7562.5|7559.7|7562.5|7559.7|7562|7559.2|3
1625216880000|2021-07-02 09:08:00|7562.6|7559.8|7562|7559.2|7562.6|7559.8|7561.5|7558.7|3
1625216890000|2021-07-02 09:08:10|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|0
1625216900000|2021-07-02 09:08:20|7562.1|7559.3|7565.5|7562.7|7566|7563.2|7562.1|7559.3|58
1625216910000|2021-07-02 09:08:30|7565|7562.2|7564.5|7561.7|7565.5|7562.7|7564.5|7561.7|5
1625216920000|2021-07-02 09:08:40|7564.9|7562.1|7563|7560.2|7564.9|7562.1|7562.5|7559.7|4
1625216930000|2021-07-02 09:08:50|7562.5|7559.7|7563|7560.2|7563.4|7560.6|7562.5|7559.7|0
1625216940000|2021-07-02 09:09:00|7563.4|7560.6|7560.5|7557.7|7563.4|7560.6|7560.5|7557.7|27
1625216950000|2021-07-02 09:09:10|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|18
1625216960000|2021-07-02 09:09:20|7560.5|7557.7|7560.5|7557.7|7561.4|7558.6|7560.5|7557.7|18
1625216970000|2021-07-02 09:09:30|7559.6|7556.8|7558.6|7555.8|7559.6|7556.8|7558.5|7555.7|53
1625216980000|2021-07-02 09:09:40|7559|7556.2|7559|7556.2|7559.5|7556.7|7558.5|7555.7|4
1625216990000|2021-07-02 09:09:50|7559.5|7556.7|7559.5|7556.7|7560.5|7557.7|7559.5|7556.7|30
1625217000000|2021-07-02 09:10:00|7560|7557.2|7560.5|7557.7|7561|7558.2|7560|7557.2|8
1625217010000|2021-07-02 09:10:10|7559.5|7556.7|7559.5|7556.7|7560|7557.2|7559.5|7556.7|3
1625217020000|2021-07-02 09:10:20|7560|7557.2|7560|7557.2|7560.5|7557.7|7560|7557.2|4
1625217030000|2021-07-02 09:10:30|7559.5|7556.7|7560|7557.2|7560.5|7557.7|7559.5|7556.7|4
1625217040000|2021-07-02 09:10:40|7559.5|7556.7|7561.4|7558.6|7561.4|7558.6|7559.5|7556.7|4
1625217060000|2021-07-02 09:11:00|7561.5|7558.7|7561.5|7558.7|7561.5|7558.7|7561|7558.2|0
1625217070000|2021-07-02 09:11:10|7562.4|7559.6|7561.5|7558.7|7562.4|7559.6|7561.5|7558.7|7
1625217090000|2021-07-02 09:11:30|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|8
1625217110000|2021-07-02 09:11:50|||||||||2
1625217120000|2021-07-02 09:12:00|7562|7559.2|7563.5|7560.7|7564|7561.2|7562|7559.2|29
1625217130000|2021-07-02 09:12:10|7563.3|7560.5|7561.5|7558.7|7563.3|7560.5|7561.5|7558.7|11
1625217150000|2021-07-02 09:12:30|7562|7559.2|7562.5|7559.7|7562.5|7559.7|7562|7559.2|1
1625217160000|2021-07-02 09:12:40|7563.3|7560.5|7563.9|7561.1|7565.5|7562.7|7563.3|7560.5|73
1625217170000|2021-07-02 09:12:50|7563.5|7560.7|7562.5|7559.7|7563.5|7560.7|7562|7559.2|3
1625217190000|2021-07-02 09:13:10|7562.4|7559.6|7561.5|7558.7|7562.4|7559.6|7561.5|7558.7|2
1625217200000|2021-07-02 09:13:20|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|7559.5|7556.7|17
1625217210000|2021-07-02 09:13:30|7559.6|7556.8|7558.5|7555.7|7559.6|7556.8|7558.5|7555.7|16
1625217220000|2021-07-02 09:13:40|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|10
1625217230000|2021-07-02 09:13:50|7558.5|7555.7|7558|7555.2|7558.5|7555.7|7558|7555.2|7
1625217240000|2021-07-02 09:14:00|7558.5|7555.7|7558|7555.2|7558.5|7555.7|7557.5|7554.7|4
1625217250000|2021-07-02 09:14:10|7558.5|7555.7|7558|7555.2|7558.5|7555.7|7558|7555.2|4
1625217280000|2021-07-02 09:14:40|7558.5|7555.7|7556.5|7553.7|7558.5|7555.7|7556.1|7553.3|47
1625217290000|2021-07-02 09:14:50|7556.6|7553.8|7556.1|7553.3|7556.6|7553.8|7555.6|7552.8|5
1625217300000|2021-07-02 09:15:00|7555.6|7552.8|7556.6|7553.8|7556.6|7553.8|7555.6|7552.8|4
1625217310000|2021-07-02 09:15:10|7555.6|7552.8|7556.6|7553.8|7556.6|7553.8|7555.6|7552.8|6
1625217320000|2021-07-02 09:15:20|7555.5|7552.7|7557.6|7554.8|7557.6|7554.8|7554.6|7551.8|287
1625217330000|2021-07-02 09:15:30|7557.1|7554.3|7556.6|7553.8|7557.1|7554.3|7556.6|7553.8|3
1625217340000|2021-07-02 09:15:40|7557.1|7554.3|7558.1|7555.3|7558.1|7555.3|7557.1|7554.3|17
1625217350000|2021-07-02 09:15:50|7558.5|7555.7|7557.6|7554.8|7558.5|7555.7|7557.6|7554.8|1
1625217360000|2021-07-02 09:16:00|7557.1|7554.3|7557.6|7554.8|7557.6|7554.8|7557.1|7554.3|16
1625217370000|2021-07-02 09:16:10|7558.1|7555.3|7557.6|7554.8|7558.1|7555.3|7556.6|7553.8|20
1625217380000|2021-07-02 09:16:20|||||||||3
1625217390000|2021-07-02 09:16:30|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|1
1625217400000|2021-07-02 09:16:40|7557.6|7554.8|7558.1|7555.3|7558.6|7555.8|7557.6|7554.8|24
1625217410000|2021-07-02 09:16:50|7557.6|7554.8|7557.6|7554.8|7557.6|7554.8|7557.6|7554.8|0
1625217420000|2021-07-02 09:17:00|7556.7|7553.9|7556.5|7553.7|7556.7|7553.9|7556.1|7553.3|4
1625217430000|2021-07-02 09:17:10|7556.6|7553.8|7557.1|7554.3|7557.5|7554.7|7556.6|7553.8|11
1625217440000|2021-07-02 09:17:20|7557.6|7554.8|7558.5|7555.7|7558.5|7555.7|7557.6|7554.8|4
1625217450000|2021-07-02 09:17:30|7558.1|7555.3|7558.1|7555.3|7558.6|7555.8|7558.1|7555.3|0
1625217460000|2021-07-02 09:17:40|7558.5|7555.7|7558.1|7555.3|7558.5|7555.7|7558.1|7555.3|1
1625217470000|2021-07-02 09:17:50|7558.6|7555.8|7556.6|7553.8|7558.6|7555.8|7556.5|7553.7|11
1625217480000|2021-07-02 09:18:00|7555.6|7552.8|7556.6|7553.8|7556.6|7553.8|7555.6|7552.8|5
1625217490000|2021-07-02 09:18:10|7556.7|7553.9|7558.1|7555.3|7558.6|7555.8|7556.7|7553.9|22
1625217500000|2021-07-02 09:18:20|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|0
1625217510000|2021-07-02 09:18:30|7558.1|7555.3|7558.1|7555.3|7558.1|7555.3|7558.1|7555.3|0
1625217520000|2021-07-02 09:18:40|7557.6|7554.8|7556.6|7553.8|7557.6|7554.8|7556.6|7553.8|7
1625217530000|2021-07-02 09:18:50|7556.1|7553.3|7555.1|7552.3|7556.1|7553.3|7554.1|7551.3|115
1625217540000|2021-07-02 09:19:00|7555.6|7552.8|7554.1|7551.3|7555.6|7552.8|7554.1|7551.3|10
1625217550000|2021-07-02 09:19:10|7554.5|7551.7|7553.6|7550.8|7554.5|7551.7|7553.6|7550.8|2
1625217560000|2021-07-02 09:19:20|7554.1|7551.3|7554.6|7551.8|7555.4|7552.6|7553.6|7550.8|25
1625217570000|2021-07-02 09:19:30|7555.1|7552.3|7555.6|7552.8|7555.6|7552.8|7554.6|7551.8|3
1625217580000|2021-07-02 09:19:40|7555.1|7552.3|7555.5|7552.7|7555.5|7552.7|7555.1|7552.3|19
1625217590000|2021-07-02 09:19:50|7555.1|7552.3|7554.6|7551.8|7555.1|7552.3|7554.6|7551.8|1
1625217600000|2021-07-02 09:20:00|7554.1|7551.3|7554.1|7551.3|7554.1|7551.3|7554.1|7551.3|8
1625217620000|2021-07-02 09:20:20|7553.6|7550.8|7555.1|7552.3|7555.1|7552.3|7553.6|7550.8|2
1625217630000|2021-07-02 09:20:30|7555.6|7552.8|7554.6|7551.8|7556.6|7553.8|7554.6|7551.8|26
1625217640000|2021-07-02 09:20:40|7555.5|7552.7|7556.1|7553.3|7557.6|7554.8|7555.1|7552.3|5
1625217650000|2021-07-02 09:20:50|7556.6|7553.8|7557.5|7554.7|7558.1|7555.3|7556.6|7553.8|31
1625217660000|2021-07-02 09:21:00|7557.6|7554.8|7557|7554.2|7557.6|7554.8|7556.6|7553.8|4
1625217670000|2021-07-02 09:21:10|7557.1|7554.3|7556.1|7553.3|7557.1|7554.3|7556.1|7553.3|1
1625217680000|2021-07-02 09:21:20|||||||||5
1625217690000|2021-07-02 09:21:30|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|7556.1|7553.3|1
1625217700000|2021-07-02 09:21:40|7556.1|7553.3|7557.1|7554.3|7557.5|7554.7|7556.1|7553.3|9
1625217710000|2021-07-02 09:21:50|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|0
1625217720000|2021-07-02 09:22:00|7557.1|7554.3|7555.6|7552.8|7557.1|7554.3|7554.6|7551.8|17
1625217730000|2021-07-02 09:22:10|7556.6|7553.8|7557.1|7554.3|7557.1|7554.3|7556.6|7553.8|6
1625217740000|2021-07-02 09:22:20|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|0
1625217750000|2021-07-02 09:22:30|||||||||15
1625217760000|2021-07-02 09:22:40|7556.1|7553.3|7556.6|7553.8|7556.6|7553.8|7556.1|7553.3|0
1625217770000|2021-07-02 09:22:50|7556.1|7553.3|7555.1|7552.3|7556.1|7553.3|7554.1|7551.3|15
1625217780000|2021-07-02 09:23:00|7555|7552.2|7555.5|7552.7|7555.5|7552.7|7555|7552.2|5
1625217790000|2021-07-02 09:23:10|7556|7553.2|7556|7553.2|7556|7553.2|7556|7553.2|0
1625217800000|2021-07-02 09:23:20|7556.5|7553.7|7557.5|7554.7|7557.5|7554.7|7556.5|7553.7|23
1625217810000|2021-07-02 09:23:30|7557.4|7554.6|7555.5|7552.7|7557.4|7554.6|7555.5|7552.7|2
1625217820000|2021-07-02 09:23:40|7556|7553.2|7556|7553.2|7556|7553.2|7556|7553.2|0
1625217830000|2021-07-02 09:23:50|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|1
1625217850000|2021-07-02 09:24:10|7554.6|7551.8|7553.6|7550.8|7554.6|7551.8|7553.5|7550.7|5
1625217860000|2021-07-02 09:24:20|7553.5|7550.7|7554|7551.2|7554|7551.2|7552.6|7549.8|8
1625217870000|2021-07-02 09:24:30|7553.5|7550.7|7553|7550.2|7554|7551.2|7553|7550.2|3
1625217880000|2021-07-02 09:24:40|7553.5|7550.7|7552.5|7549.7|7553.5|7550.7|7552.5|7549.7|6
1625217890000|2021-07-02 09:24:50|7553.5|7550.7|7553|7550.2|7553.5|7550.7|7551.5|7548.7|78
1625217900000|2021-07-02 09:25:00|7553.5|7550.7|7553|7550.2|7553.5|7550.7|7553|7550.2|2
1625217910000|2021-07-02 09:25:10|7553.5|7550.7|7553.5|7550.7|7553.5|7550.7|7553.5|7550.7|0
1625217920000|2021-07-02 09:25:20|7553|7550.2|7553|7550.2|7553.5|7550.7|7553|7550.2|11
1625217930000|2021-07-02 09:25:30|7552.6|7549.8|7550.6|7547.8|7552.6|7549.8|7550.6|7547.8|9
1625217940000|2021-07-02 09:25:40|7550.5|7547.7|7550.6|7547.8|7551.5|7548.7|7550.5|7547.7|10
1625217950000|2021-07-02 09:25:50|7551|7548.2|7551.1|7548.3|7551.1|7548.3|7550.6|7547.8|5
1625217960000|2021-07-02 09:26:00|7551|7548.2|7549.6|7546.8|7551|7548.2|7549.6|7546.8|34
1625217970000|2021-07-02 09:26:10|||||||||1
1625217980000|2021-07-02 09:26:20|7548.5|7545.7|7548.1|7545.3|7548.6|7545.8|7548.1|7545.3|15
1625217990000|2021-07-02 09:26:30|7548.5|7545.7|7549|7546.2|7549.6|7546.8|7548.1|7545.3|56
1625218000000|2021-07-02 09:26:40|7548.5|7545.7|7549|7546.2|7549.5|7546.7|7547.6|7544.8|7
1625218010000|2021-07-02 09:26:50|7548.7|7545.9|7548.6|7545.8|7549.1|7546.3|7548.6|7545.8|1
1625218020000|2021-07-02 09:27:00|7548.7|7545.9|7551.1|7548.3|7551.5|7548.7|7548.7|7545.9|111
1625218030000|2021-07-02 09:27:10|7551.5|7548.7|7552.5|7549.7|7552.5|7549.7|7551|7548.2|32
1625218040000|2021-07-02 09:27:20|7551.7|7548.9|7551.5|7548.7|7552|7549.2|7551|7548.2|29
1625218050000|2021-07-02 09:27:30|7551.1|7548.3|7551.5|7548.7|7551.5|7548.7|7550.6|7547.8|6
1625218060000|2021-07-02 09:27:40|7551.1|7548.3|7551.1|7548.3|7551.5|7548.7|7551.1|7548.3|0
1625218070000|2021-07-02 09:27:50|7551.5|7548.7|7552.1|7549.3|7552.1|7549.3|7551.5|7548.7|6
1625218080000|2021-07-02 09:28:00|7552|7549.2|7551.5|7548.7|7552|7549.2|7551.1|7548.3|1
1625218090000|2021-07-02 09:28:10|7551.6|7548.8|7551.5|7548.7|7551.6|7548.8|7551|7548.2|3
1625218100000|2021-07-02 09:28:20|7551.7|7548.9|7552.5|7549.7|7552.5|7549.7|7551.7|7548.9|8
1625218120000|2021-07-02 09:28:40|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|7552.6|7549.8|0
1625218130000|2021-07-02 09:28:50|7553.1|7550.3|7553.6|7550.8|7554.5|7551.7|7553.1|7550.3|27
1625218140000|2021-07-02 09:29:00|7553.5|7550.7|7553.5|7550.7|7554.1|7551.3|7553.1|7550.3|19
1625218150000|2021-07-02 09:29:10|7553.6|7550.8|7553.6|7550.8|7553.6|7550.8|7553.6|7550.8|0
1625218160000|2021-07-02 09:29:20|7554.5|7551.7|7555.5|7552.7|7555.5|7552.7|7554.1|7551.3|8
1625218170000|2021-07-02 09:29:30|7555.1|7552.3|7556.5|7553.7|7556.5|7553.7|7554.6|7551.8|106
1625218190000|2021-07-02 09:29:50|7556.6|7553.8|7556.5|7553.7|7556.6|7553.8|7556.5|7553.7|6
1625218200000|2021-07-02 09:30:00|7555.6|7552.8|7553|7550.2|7555.6|7552.8|7552.5|7549.7|60
1625218210000|2021-07-02 09:30:10|7552.6|7549.8|7552.1|7549.3|7552.6|7549.8|7552|7549.2|0
1625218220000|2021-07-02 09:30:20|7552.5|7549.7|7552.6|7549.8|7552.6|7549.8|7552.1|7549.3|31
1625218230000|2021-07-02 09:30:30|7552.5|7549.7|7553.1|7550.3|7553.5|7550.7|7552.1|7549.3|12
1625218240000|2021-07-02 09:30:40|7553.5|7550.7|7554.1|7551.3|7554.5|7551.7|7553.5|7550.7|4
1625218250000|2021-07-02 09:30:50|7554.5|7551.7|7554.1|7551.3|7554.5|7551.7|7554.1|7551.3|1
1625218260000|2021-07-02 09:31:00|7554.5|7551.7|7555.5|7552.7|7555.5|7552.7|7554.5|7551.7|0
1625218270000|2021-07-02 09:31:10|7556|7553.2|7556.5|7553.7|7556.5|7553.7|7555.6|7552.8|36
1625218280000|2021-07-02 09:31:20|7556.6|7553.8|7560.1|7557.3|7560.1|7557.3|7556.6|7553.8|43
1625218290000|2021-07-02 09:31:30|7560|7557.2|7560.5|7557.7|7560.5|7557.7|7560|7557.2|0
1625218300000|2021-07-02 09:31:40|7559.6|7556.8|7558|7555.2|7559.6|7556.8|7557.6|7554.8|19
1625218310000|2021-07-02 09:31:50|7558.5|7555.7|7558.6|7555.8|7558.6|7555.8|7558.5|7555.7|4
1625218320000|2021-07-02 09:32:00|7558.5|7555.7|7559.5|7556.7|7559.5|7556.7|7558.5|7555.7|5
1625218330000|2021-07-02 09:32:10|7559.1|7556.3|7559.1|7556.3|7559.5|7556.7|7559.1|7556.3|0
1625218340000|2021-07-02 09:32:20|7558.6|7555.8|7558|7555.2|7558.6|7555.8|7558|7555.2|16
1625218360000|2021-07-02 09:32:40|7558.5|7555.7|7557.1|7554.3|7558.5|7555.7|7557.1|7554.3|2
1625218370000|2021-07-02 09:32:50|7556.6|7553.8|7556.1|7553.3|7556.6|7553.8|7555.6|7552.8|5
1625218380000|2021-07-02 09:33:00|7555.6|7552.8|7556.1|7553.3|7556.1|7553.3|7555.6|7552.8|3
1625218390000|2021-07-02 09:33:10|7556.5|7553.7|7556.6|7553.8|7556.6|7553.8|7555.6|7552.8|16
1625218400000|2021-07-02 09:33:20|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|7555.6|7552.8|6
1625218410000|2021-07-02 09:33:30|7556.1|7553.3|7556.1|7553.3|7556.5|7553.7|7555.5|7552.7|8
1625218420000|2021-07-02 09:33:40|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|0
1625218440000|2021-07-02 09:34:00|7556|7553.2|7556.1|7553.3|7556.5|7553.7|7556|7553.2|1
1625218450000|2021-07-02 09:34:10|7556.5|7553.7|7557.1|7554.3|7557.1|7554.3|7556.5|7553.7|12
1625218460000|2021-07-02 09:34:20|7557.5|7554.7|7556.6|7553.8|7557.5|7554.7|7556.6|7553.8|1
1625218480000|2021-07-02 09:34:40|7556.5|7553.7|7556.5|7553.7|7556.6|7553.8|7556.5|7553.7|2
1625218490000|2021-07-02 09:34:50|7556.1|7553.3|7555.5|7552.7|7556.1|7553.3|7555.1|7552.3|1
1625218510000|2021-07-02 09:35:10|7555.6|7552.8|7555.1|7552.3|7555.6|7552.8|7555.1|7552.3|2
1625218520000|2021-07-02 09:35:20|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|0
1625218530000|2021-07-02 09:35:30|7553.6|7550.8|7553.5|7550.7|7553.6|7550.8|7553.5|7550.7|14
1625218540000|2021-07-02 09:35:40|7553.6|7550.8|7555.1|7552.3|7555.1|7552.3|7553.6|7550.8|5
1625218550000|2021-07-02 09:35:50|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.1|7551.3|1
1625218560000|2021-07-02 09:36:00|7554.1|7551.3|7554.5|7551.7|7554.5|7551.7|7554.1|7551.3|1
1625218580000|2021-07-02 09:36:20|7554.6|7551.8|7555.1|7552.3|7555.5|7552.7|7554.6|7551.8|7
1625218590000|2021-07-02 09:36:30|7555.5|7552.7|7556.1|7553.3|7556.5|7553.7|7555|7552.2|48
1625218600000|2021-07-02 09:36:40|7556.5|7553.7|7556|7553.2|7556.5|7553.7|7556|7553.2|2
1625218610000|2021-07-02 09:36:50|7556.5|7553.7|7555.5|7552.7|7556.5|7553.7|7555.5|7552.7|5
1625218620000|2021-07-02 09:37:00|||||||||9
1625218630000|2021-07-02 09:37:10|7555.1|7551.1|7554.5|7551.7|7555.1|7551.7|7553.6|7550.8|49
1625218640000|2021-07-02 09:37:20|7555.5|7552.7|7555.1|7552.3|7555.5|7552.7|7555.1|7552.3|3
1625218650000|2021-07-02 09:37:30|7555.5|7552.7|7556.6|7553.8|7556.6|7553.8|7555.5|7552.7|17
1625218660000|2021-07-02 09:37:40|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|1
1625218680000|2021-07-02 09:38:00|7556|7553.2|7555.5|7552.7|7556|7553.2|7555.5|7552.7|1
1625218690000|2021-07-02 09:38:10|7555.6|7552.8|7557.5|7554.7|7557.5|7554.7|7555.6|7552.8|29
1625218700000|2021-07-02 09:38:20|7557.4|7554.6|7556.5|7553.7|7557.4|7554.6|7556|7553.2|7
1625218710000|2021-07-02 09:38:30|7556.1|7553.3|7556.5|7553.7|7556.5|7553.7|7556|7553.2|0
1625218720000|2021-07-02 09:38:40|||||||||2
1625218740000|2021-07-02 09:39:00|7554.7|7551.9|7554.5|7551.7|7554.7|7551.9|7554.5|7551.7|45
1625218750000|2021-07-02 09:39:10|7554|7551.2|7554|7551.2|7554.5|7551.7|7553.5|7550.7|6
1625218760000|2021-07-02 09:39:20|7553.6|7550.8|7552.5|7549.7|7553.6|7550.8|7552.5|7549.7|33
1625218770000|2021-07-02 09:39:30|||||||||2
1625218780000|2021-07-02 09:39:40|7553|7550.2|7552|7549.2|7553|7550.2|7552|7549.2|36
1625218790000|2021-07-02 09:39:50|7551.6|7548.8|7552.5|7549.7|7552.5|7549.7|7551.5|7548.7|1
1625218810000|2021-07-02 09:40:10|7553.1|7550.3|7554.5|7551.7|7555|7552.2|7553.1|7550.3|46
1625218820000|2021-07-02 09:40:20|7554|7551.2|7555.5|7552.7|7555.5|7552.7|7554|7551.2|17
1625218830000|2021-07-02 09:40:30|7556|7553.2|7555.6|7552.8|7556|7553.2|7555.6|7552.8|2
1625218840000|2021-07-02 09:40:40|7555.5|7552.7|7557.5|7554.7|7557.5|7554.7|7555.1|7552.3|33
1625218850000|2021-07-02 09:40:50|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|11
1625218860000|2021-07-02 09:41:00|7559.5|7556.7|7559.5|7556.7|7560.5|7557.7|7559|7556.2|54
1625218870000|2021-07-02 09:41:10|7559|7556.2|7558.5|7555.7|7559|7556.2|7558.5|7555.7|19
1625218880000|2021-07-02 09:41:20|7558.4|7555.6|7556.5|7553.7|7558.4|7555.6|7556.5|7553.7|7
1625218890000|2021-07-02 09:41:30|7557.4|7554.6|7557.5|7554.7|7557.5|7554.7|7557.4|7554.6|8
1625218910000|2021-07-02 09:41:50|7558|7555.2|7557.5|7554.7|7558|7555.2|7557.5|7554.7|4
1625218920000|2021-07-02 09:42:00|7556.5|7553.7|7557.5|7554.7|7557.5|7554.7|7556.5|7553.7|8
1625218940000|2021-07-02 09:42:20|7558|7555.2|7558|7555.2|7558|7555.2|7558|7555.2|4
1625218950000|2021-07-02 09:42:30|7557.5|7554.7|7558.5|7555.7|7558.5|7555.7|7557.5|7554.7|4
1625218960000|2021-07-02 09:42:40|7558.1|7555.3|7558|7555.2|7558.1|7555.3|7558|7555.2|0
1625218970000|2021-07-02 09:42:50|7557.6|7554.8|7557.5|7554.7|7557.6|7554.8|7557.5|7554.7|5
1625219000000|2021-07-02 09:43:20|7557.6|7554.8|7558.4|7555.6|7558.4|7555.6|7557.6|7554.8|4
1625219010000|2021-07-02 09:43:30|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|0
1625219020000|2021-07-02 09:43:40|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|0
1625219030000|2021-07-02 09:43:50|7558.9|7556.1|7559|7556.2|7559.5|7556.7|7558.9|7556.1|21
1625219040000|2021-07-02 09:44:00|7559.4|7556.6|7559|7556.2|7559.4|7556.6|7559|7556.2|2
1625219050000|2021-07-02 09:44:10|7558.6|7555.8|7557.4|7554.6|7558.6|7555.8|7557.4|7554.6|5
1625219060000|2021-07-02 09:44:20|7556.9|7554.1|7556.5|7553.7|7556.9|7554.1|7556.5|7553.7|1
1625219080000|2021-07-02 09:44:40|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|0
1625219090000|2021-07-02 09:44:50|||||||||4
1625219100000|2021-07-02 09:45:00|7556.5|7553.7|7556.4|7553.6|7556.5|7553.7|7556.4|7553.6|49
1625219110000|2021-07-02 09:45:10|7556.5|7553.7|7557.5|7554.7|7557.5|7554.7|7556.5|7553.7|7
1625219120000|2021-07-02 09:45:20|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|1
1625219140000|2021-07-02 09:45:40|7556.4|7553.6|7556.5|7553.7|7556.5|7553.7|7556.4|7553.6|3
1625219160000|2021-07-02 09:46:00|7556.4|7553.6|7554.9|7552.1|7556.4|7553.6|7554.5|7551.7|6
1625219170000|2021-07-02 09:46:10|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|0
1625219180000|2021-07-02 09:46:20|||||||||1
1625219190000|2021-07-02 09:46:30|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|1
1625219200000|2021-07-02 09:46:40|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|0
1625219220000|2021-07-02 09:47:00|7555.6|7552.8|7557.6|7554.8|7558.4|7555.6|7555.6|7552.8|41
1625219230000|2021-07-02 09:47:10|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|0
1625219240000|2021-07-02 09:47:20|||||||||1
1625219280000|2021-07-02 09:48:00|7557.6|7554.8|7558.4|7555.6|7558.4|7555.6|7557.6|7554.8|9
1625219290000|2021-07-02 09:48:10|7558.5|7555.7|7558.4|7555.6|7558.5|7555.7|7558.4|7555.6|2
1625219300000|2021-07-02 09:48:20|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|14
1625219310000|2021-07-02 09:48:30|7558|7555.2|7558|7555.2|7558|7555.2|7558|7555.2|3
1625219320000|2021-07-02 09:48:40|7557.6|7554.8|7558.4|7555.6|7558.4|7555.6|7557.5|7554.7|11
1625219340000|2021-07-02 09:49:00|7558.5|7555.7|7558.6|7555.8|7558.6|7555.8|7558.5|7555.7|2
1625219350000|2021-07-02 09:49:10|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|0
1625219370000|2021-07-02 09:49:30|7558|7555.2|7558|7555.2|7558|7555.2|7558|7555.2|7
1625219380000|2021-07-02 09:49:40|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|7557.5|7554.7|0
1625219390000|2021-07-02 09:49:50|7557.6|7554.8|7558|7555.2|7558|7555.2|7557.6|7554.8|2
1625219400000|2021-07-02 09:50:00|7557.6|7554.8|7557.9|7555.1|7557.9|7555.1|7557.5|7554.7|0
1625219410000|2021-07-02 09:50:10|7558|7555.2|7558.5|7555.7|7558.5|7555.7|7558|7555.2|0
1625219420000|2021-07-02 09:50:20|7558.1|7555.3|7558.1|7555.3|7558.1|7555.3|7558.1|7555.3|9
1625219430000|2021-07-02 09:50:30|7557.9|7555.1|7558.5|7555.7|7558.5|7555.7|7557.5|7554.7|20
1625219450000|2021-07-02 09:50:50|7558.4|7555.6|7557.5|7554.7|7558.4|7555.6|7557.5|7554.7|8
1625219460000|2021-07-02 09:51:00|7557.4|7554.6|7560.5|7557.7|7561.1|7557.7|7556.5|7553.7|211
1625219470000|2021-07-02 09:51:10|7561.5|7558.7|7566.5|7563.7|7566.5|7563.7|7560.5|7557.7|524
1625219480000|2021-07-02 09:51:20|7566|7563.2|7564|7561.2|7566|7563.2|7563.5|7560.7|19
1625219490000|2021-07-02 09:51:30|7563.5|7560.7|7562|7559.2|7563.5|7560.7|7562|7559.2|7
1625219500000|2021-07-02 09:51:40|7562.4|7559.6|7562.5|7559.7|7562.5|7559.7|7562.4|7559.6|2
1625219510000|2021-07-02 09:51:50|7563.5|7560.7|7563.5|7560.7|7563.5|7560.7|7563.5|7560.7|13
1625219520000|2021-07-02 09:52:00|7564.5|7561.7|7563.5|7560.7|7564.5|7561.7|7563|7560.2|17
1625219530000|2021-07-02 09:52:10|7563.6|7560.8|7563.5|7560.7|7564|7561.2|7563.5|7560.7|1
1625219540000|2021-07-02 09:52:20|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|4
1625219550000|2021-07-02 09:52:30|7564.1|7561.3|7564.5|7561.7|7564.5|7561.7|7564|7561.2|0
1625219560000|2021-07-02 09:52:40|7564|7561.2|7564|7561.2|7564|7561.2|7564|7561.2|0
1625219570000|2021-07-02 09:52:50|7563.5|7560.7|7563.5|7560.7|7563.5|7560.7|7563.5|7560.7|1
1625219580000|2021-07-02 09:53:00|||||||||1
1625219590000|2021-07-02 09:53:10|7563.7|7560.9|7564.5|7561.7|7564.5|7561.7|7563.7|7560.9|7
1625219600000|2021-07-02 09:53:20|7564.7|7561.9|7566|7563.2|7566.5|7563.7|7564.7|7561.9|14
1625219610000|2021-07-02 09:53:30|7565.5|7562.7|7566|7563.2|7566.5|7563.7|7565.5|7562.7|52
1625219620000|2021-07-02 09:53:40|||||||||2
1625219640000|2021-07-02 09:54:00|||||||||4
1625219650000|2021-07-02 09:54:10|7566.5|7563.7|7566.5|7563.7|7568|7565.2|7566.5|7563.7|6
1625219660000|2021-07-02 09:54:20|7566|7563.2|7566|7563.2|7566|7563.2|7566|7563.2|4
1625219670000|2021-07-02 09:54:30|7565.6|7562.8|7565.5|7562.7|7565.6|7562.8|7565.5|7562.7|0
1625219700000|2021-07-02 09:55:00|||||||||1
1625219710000|2021-07-02 09:55:10|7566|7563.2|7565.5|7562.7|7566|7563.2|7565.5|7562.7|1
1625219720000|2021-07-02 09:55:20|7566.4|7563.6|7566|7563.2|7566.5|7563.7|7566|7563.2|3
1625219740000|2021-07-02 09:55:40|7565.5|7562.7|7566|7563.2|7566.5|7563.7|7565.5|7562.7|1
1625219750000|2021-07-02 09:55:50|||||||||1
1625219770000|2021-07-02 09:56:10|7565.9|7563.1|7565.5|7562.7|7565.9|7563.1|7565|7562.2|3
1625219780000|2021-07-02 09:56:20|7565|7562.2|7565|7562.2|7565.5|7562.7|7565|7562.2|2
1625219790000|2021-07-02 09:56:30|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|0
1625219810000|2021-07-02 09:56:50|7564|7561.2|7564|7561.2|7564|7561.2|7563|7560.2|6
1625219820000|2021-07-02 09:57:00|7564.9|7562.1|7565.5|7562.7|7565.5|7562.7|7564.9|7562.1|31
1625219840000|2021-07-02 09:57:20|7565|7562.2|7564|7561.2|7566|7563.2|7564|7561.2|12
1625219850000|2021-07-02 09:57:30|7563.5|7560.7|7563.5|7560.7|7564|7561.2|7563.5|7560.7|0
1625219860000|2021-07-02 09:57:40|7562.5|7559.7|7563|7560.2|7563|7560.2|7562.5|7559.7|17
1625219870000|2021-07-02 09:57:50|7563.5|7560.7|7562.5|7559.7|7563.5|7560.7|7562.5|7559.7|7
1625219890000|2021-07-02 09:58:10|7562.6|7559.8|7563|7560.2|7563.5|7560.7|7562.6|7559.8|9
1625219900000|2021-07-02 09:58:20|7563.5|7560.7|7563.5|7560.7|7563.5|7560.7|7563.5|7560.7|3
1625219910000|2021-07-02 09:58:30|7563|7560.2|7563.5|7560.7|7563.5|7560.7|7563|7560.2|0
1625219930000|2021-07-02 09:58:50|7563|7560.2|7562.5|7559.7|7563|7560.2|7562.5|7559.7|3
1625219940000|2021-07-02 09:59:00|7563.5|7560.7|7564.5|7561.7|7564.5|7561.7|7563.5|7560.7|17
1625219950000|2021-07-02 09:59:10|7564|7561.2|7563|7560.2|7564.5|7561.7|7563|7560.2|14
1625219960000|2021-07-02 09:59:20|7562.6|7559.8|7563|7560.2|7563.5|7560.7|7562.5|7559.7|3
1625219970000|2021-07-02 09:59:30|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|2
1625219980000|2021-07-02 09:59:40|7563|7560.2|7563.5|7560.7|7563.5|7560.7|7562.5|7559.7|2
1625219990000|2021-07-02 09:59:50|||||||||5
1625220000000|2021-07-02 10:00:00|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|11
1625220010000|2021-07-02 10:00:10|7565.5|7562.7|7566.5|7563.7|7566.6|7563.8|7565.5|7562.7|45
1625220020000|2021-07-02 10:00:20|7565.6|7562.8|7566.5|7563.7|7566.5|7563.7|7565.6|7562.8|20
1625220030000|2021-07-02 10:00:30|7566|7563.2|7566.5|7563.7|7566.5|7563.7|7566|7563.2|1
1625220040000|2021-07-02 10:00:40|7565.5|7562.7|7564.5|7561.7|7565.5|7562.7|7564.5|7561.7|12
1625220050000|2021-07-02 10:00:50|7564.1|7561.3|7564.5|7561.7|7564.5|7561.7|7564|7561.2|0
1625220060000|2021-07-02 10:01:00|7564.4|7561.6|7562.5|7559.7|7564.5|7561.7|7561.5|7558.7|27
1625220070000|2021-07-02 10:01:10|7562|7559.2|7562.5|7559.7|7562.5|7559.7|7562|7559.2|15
1625220080000|2021-07-02 10:01:20|||||||||1
1625220090000|2021-07-02 10:01:30|7562.6|7559.8|7565|7562.2|7565|7562.2|7562.6|7559.8|37
1625220110000|2021-07-02 10:01:50|7565.5|7562.7|7566.5|7563.7|7566.5|7563.7|7565.5|7562.7|11
1625220140000|2021-07-02 10:02:20|||||||||3
1625220160000|2021-07-02 10:02:40|||||||||14
1625220170000|2021-07-02 10:02:50|||||||||1
1625220190000|2021-07-02 10:03:10|||||||||1
1625220210000|2021-07-02 10:03:30|||||||||3
1625220230000|2021-07-02 10:03:50|||||||||3
1625220260000|2021-07-02 10:04:20|7567.5|7564.7|7567|7564.2|7567.5|7564.7|7567|7564.2|14
1625220270000|2021-07-02 10:04:30|7567.5|7564.7|7568.5|7565.7|7568.5|7565.7|7567.5|7564.7|18
1625220290000|2021-07-02 10:04:50|7568.6|7565.8|7569.5|7566.7|7569.5|7566.7|7568.6|7565.8|27
1625220300000|2021-07-02 10:05:00|7570|7567.2|7569.5|7566.7|7570|7567.2|7569.5|7566.7|10
1625220310000|2021-07-02 10:05:10|||||||||1
1625220350000|2021-07-02 10:05:50|7570.5|7567.7|7569.5|7566.7|7570.5|7567.7|7569.5|7566.7|25
1625220360000|2021-07-02 10:06:00|7569.6|7566.8|7570.5|7567.7|7571.5|7568.7|7569.5|7566.7|21
1625220380000|2021-07-02 10:06:20|7569.5|7566.7|7569.5|7566.7|7570|7567.2|7569.5|7566.7|8
1625220390000|2021-07-02 10:06:30|7570|7567.2|7570|7567.2|7570|7567.2|7570|7567.2|29
1625220400000|2021-07-02 10:06:40|7570.5|7567.7|7570.4|7567.6|7570.5|7567.7|7570.4|7567.6|6
1625220410000|2021-07-02 10:06:50|7570|7567.2|7570|7567.2|7570|7567.2|7570|7567.2|3
1625220420000|2021-07-02 10:07:00|7569.5|7566.7|7571.5|7568.7|7571.5|7568.7|7569.5|7566.7|17
1625220430000|2021-07-02 10:07:10|7571.4|7568.6|7570.5|7567.7|7571.4|7568.6|7570.5|7567.7|6
1625220440000|2021-07-02 10:07:20|7571|7568.2|7571|7568.2|7571|7568.2|7571|7568.2|8
1625220450000|2021-07-02 10:07:30|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|40
1625220460000|2021-07-02 10:07:40|7569.6|7566.8|7571.5|7568.7|7571.5|7568.7|7569.5|7566.7|16
1625220470000|2021-07-02 10:07:50|7571|7568.2|7571.5|7568.7|7571.5|7568.7|7571|7568.2|3
1625220480000|2021-07-02 10:08:00|7571|7568.2|7570.6|7567.8|7571.5|7568.7|7570.6|7567.8|40
1625220490000|2021-07-02 10:08:10|7570.5|7567.7|7570|7567.2|7570.5|7567.7|7570|7567.2|46
1625220500000|2021-07-02 10:08:20|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|0
1625220510000|2021-07-02 10:08:30|7570|7567.2|7569.5|7566.7|7570|7567.2|7569|7566.2|63
1625220520000|2021-07-02 10:08:40|7569|7566.2|7568.1|7565.3|7569|7566.2|7568.1|7565.3|6
1625220530000|2021-07-02 10:08:50|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|7567.5|7564.7|4
1625220540000|2021-07-02 10:09:00|||||||||1
1625220550000|2021-07-02 10:09:10|||||||||1
1625220570000|2021-07-02 10:09:30|||||||||6
1625220580000|2021-07-02 10:09:40|7568|7565.2|7568|7565.2|7568.5|7565.7|7568|7565.2|3
1625220590000|2021-07-02 10:09:50|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|1
1625220600000|2021-07-02 10:10:00|7569|7566.2|7569.5|7566.7|7569.5|7566.7|7569|7566.2|23
1625220630000|2021-07-02 10:10:30|7570.5|7567.7|7570|7567.2|7570.5|7567.7|7570|7567.2|15
1625220640000|2021-07-02 10:10:40|7570.5|7567.7|7570.4|7567.6|7570.5|7567.7|7570.4|7567.6|6
1625220650000|2021-07-02 10:10:50|||||||||59
1625220660000|2021-07-02 10:11:00|7570|7567.2|7570.4|7567.6|7570.4|7567.6|7570|7567.2|13
1625220670000|2021-07-02 10:11:10|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|17
1625220690000|2021-07-02 10:11:30|7571|7568.2|7569.6|7566.8|7571|7568.2|7569.6|7566.8|53
1625220700000|2021-07-02 10:11:40|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|7569.5|7566.7|0
1625220710000|2021-07-02 10:11:50|||||||||20
1625220730000|2021-07-02 10:12:10|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|9
1625220750000|2021-07-02 10:12:30|7570|7567.2|7571.4|7568.6|7572|7569.2|7570|7567.2|28
1625220760000|2021-07-02 10:12:40|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|0
1625220770000|2021-07-02 10:12:50|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|1
1625220780000|2021-07-02 10:13:00|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|0
1625220790000|2021-07-02 10:13:10|7572|7569.2|7572|7569.2|7572|7569.2|7572|7569.2|2
1625220810000|2021-07-02 10:13:30|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|4
1625220830000|2021-07-02 10:13:50|||||||||1
1625220840000|2021-07-02 10:14:00|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|4
1625220850000|2021-07-02 10:14:10|7571.5|7568.7|7571.4|7568.6|7571.5|7568.7|7571.4|7568.6|4
1625220880000|2021-07-02 10:14:40|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|0
1625220890000|2021-07-02 10:14:50|7570.5|7567.7|7571|7568.2|7571.4|7568.6|7570.5|7567.7|12
1625220900000|2021-07-02 10:15:00|7570.6|7567.8|7571.4|7568.6|7571.4|7568.6|7570.5|7567.7|3
1625220910000|2021-07-02 10:15:10|7571.5|7568.7|7572.5|7569.7|7572.6|7569.8|7571.5|7568.7|38
1625220930000|2021-07-02 10:15:30|7572.4|7569.6|7571.5|7568.7|7572.4|7569.6|7571.5|7568.7|11
1625220940000|2021-07-02 10:15:40|||||||||1
1625220950000|2021-07-02 10:15:50|||||||||1
1625220960000|2021-07-02 10:16:00|||||||||1
1625220970000|2021-07-02 10:16:10|7571.4|7568.6|7571|7568.2|7571.4|7568.6|7571|7568.2|6
1625220980000|2021-07-02 10:16:20|7570.6|7567.8|7569.5|7566.7|7570.6|7567.8|7569.5|7566.7|59
1625220990000|2021-07-02 10:16:30|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|0
1625221000000|2021-07-02 10:16:40|7570|7567.2|7569.6|7566.8|7570|7567.2|7569.5|7566.7|3
1625221020000|2021-07-02 10:17:00|7569.5|7566.7|7566.5|7563.7|7570|7567.2|7566|7563.2|132
1625221030000|2021-07-02 10:17:10|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|7567.5|7564.7|21
1625221040000|2021-07-02 10:17:20|||||||||1
1625221050000|2021-07-02 10:17:30|7566.6|7563.8|7567.5|7564.7|7567.5|7564.7|7566.6|7563.8|10
1625221060000|2021-07-02 10:17:40|7567.4|7564.6|7566.5|7563.7|7567.4|7564.6|7566.5|7563.7|1
1625221080000|2021-07-02 10:18:00|7567|7564.2|7567|7564.2|7567|7564.2|7567|7564.2|0
1625221090000|2021-07-02 10:18:10|7566.6|7563.8|7567|7564.2|7567|7564.2|7566.5|7563.7|3
1625221100000|2021-07-02 10:18:20|7566.5|7563.7|7566.5|7563.7|7566.5|7563.7|7566.5|7563.7|0
1625221110000|2021-07-02 10:18:30|7567|7564.2|7567.4|7564.6|7567.4|7564.6|7567|7564.2|0
1625221130000|2021-07-02 10:18:50|||||||||2
1625221140000|2021-07-02 10:19:00|7567.5|7564.7|7566|7563.2|7567.5|7564.7|7566|7563.2|16
1625221150000|2021-07-02 10:19:10|7565.5|7562.7|7567.5|7564.7|7567.5|7564.7|7565.5|7562.7|35
1625221160000|2021-07-02 10:19:20|||||||||1
1625221170000|2021-07-02 10:19:30|||||||||3
1625221180000|2021-07-02 10:19:40|7568.4|7565.6|7568|7565.2|7568.4|7565.6|7568|7565.2|26
1625221200000|2021-07-02 10:20:00|7568.4|7565.6|7569.4|7566.6|7569.5|7566.7|7568.4|7565.6|16
1625221210000|2021-07-02 10:20:10|7569.5|7566.7|7569.5|7566.7|7570|7567.2|7569.5|7566.7|10
1625221220000|2021-07-02 10:20:20|7569.9|7567.1|7570.4|7567.6|7570.4|7567.6|7569.9|7567.1|10
1625221230000|2021-07-02 10:20:30|7570.5|7567.7|7570.4|7567.6|7570.5|7567.7|7570.4|7567.6|1
1625221250000|2021-07-02 10:20:50|7570.5|7567.7|7570|7567.2|7570.5|7567.7|7570|7567.2|7
1625221260000|2021-07-02 10:21:00|7570.4|7567.6|7574.4|7571.6|7574.4|7571.6|7570.4|7567.6|58
1625221270000|2021-07-02 10:21:10|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|2
1625221280000|2021-07-02 10:21:20|7573.4|7570.6|7572.9|7570.1|7573.4|7570.6|7572.5|7569.7|3
1625221290000|2021-07-02 10:21:30|7573|7570.2|7573|7570.2|7573|7570.2|7572.5|7569.7|0
1625221300000|2021-07-02 10:21:40|7572.5|7569.7|7572|7569.2|7572.5|7569.7|7571.5|7568.7|17
1625221310000|2021-07-02 10:21:50|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|7571.5|7568.7|0
1625221320000|2021-07-02 10:22:00|7572.5|7569.7|7573.4|7570.6|7573.4|7570.6|7572.5|7569.7|108
1625221330000|2021-07-02 10:22:10|7572.5|7569.7|7573.4|7570.6|7573.4|7570.6|7572.4|7569.6|28
1625221340000|2021-07-02 10:22:20|7573|7570.2|7573.4|7570.6|7573.4|7570.6|7573|7570.2|34
1625221350000|2021-07-02 10:22:30|7573|7570.2|7573|7570.2|7573|7570.2|7573|7570.2|2
1625221360000|2021-07-02 10:22:40|7572.9|7570.1|7573.4|7570.6|7573.5|7570.7|7572.9|7570.1|3
1625221370000|2021-07-02 10:22:50|7573.6|7570.8|7574.9|7572.1|7576.4|7573.6|7573.6|7570.8|875
1625221380000|2021-07-02 10:23:00|7574.4|7571.6|7573.4|7570.6|7574.4|7571.6|7573.4|7570.6|67
1625221390000|2021-07-02 10:23:10|||||||||1
1625221400000|2021-07-02 10:23:20|7573.3|7570.5|7572.4|7569.6|7573.3|7570.5|7572.4|7569.6|28
1625221410000|2021-07-02 10:23:30|7571.4|7568.6|7570.4|7567.6|7571.4|7568.6|7570.4|7567.6|29
1625221420000|2021-07-02 10:23:40|7569.5|7566.7|7570.4|7567.6|7570.4|7567.6|7569.4|7566.6|38
1625221470000|2021-07-02 10:24:30|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|1
1625221480000|2021-07-02 10:24:40|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|7570.4|7567.6|0
1625221490000|2021-07-02 10:24:50|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|7570.5|7567.7|23
1625221500000|2021-07-02 10:25:00|7570.4|7567.6|7571.4|7568.6|7571.4|7568.6|7570.4|7567.6|2
1625221510000|2021-07-02 10:25:10|7572.4|7569.6|7571.4|7568.6|7572.4|7569.6|7571.4|7568.6|21
1625221520000|2021-07-02 10:25:20|||||||||2
1625221530000|2021-07-02 10:25:30|||||||||11
1625221550000|2021-07-02 10:25:50|7570.4|7567.6|7569.4|7566.6|7570.4|7567.6|7569.4|7566.6|26
1625221560000|2021-07-02 10:26:00|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|7569.9|7567.1|3
1625221570000|2021-07-02 10:26:10|7569.4|7566.6|7570.4|7567.6|7570.4|7567.6|7569.4|7566.6|1
1625221580000|2021-07-02 10:26:20|7569.4|7566.6|7569.4|7566.6|7569.4|7566.6|7569.4|7566.6|7
1625221590000|2021-07-02 10:26:30|7568.9|7566.1|7569.4|7566.6|7569.4|7566.6|7568.9|7566.1|5
1625221600000|2021-07-02 10:26:40|7568.9|7566.1|7568.4|7565.6|7568.9|7566.1|7568.4|7565.6|27
1625221610000|2021-07-02 10:26:50|7568.3|7565.5|7567.4|7564.6|7568.3|7565.5|7567.4|7564.6|16
1625221620000|2021-07-02 10:27:00|||||||||50
1625221630000|2021-07-02 10:27:10|7565.5|7562.7|7563.9|7561.1|7565.5|7562.7|7563.5|7560.7|97
1625221640000|2021-07-02 10:27:20|7564.4|7561.6|7565.4|7562.6|7566.1|7563.3|7562.4|7559.6|149
1625221650000|2021-07-02 10:27:30|7561.9|7559.1|7561.5|7558.7|7562|7559.2|7560.5|7557.7|184
1625221660000|2021-07-02 10:27:40|7561.4|7558.6|7560|7557.2|7561.5|7558.7|7560|7557.2|13
1625221670000|2021-07-02 10:27:50|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|1
1625221680000|2021-07-02 10:28:00|7560|7557.2|7560.4|7557.6|7560.4|7557.6|7559.5|7556.7|8
1625221690000|2021-07-02 10:28:10|7560.5|7557.7|7559.4|7556.6|7560.5|7557.7|7559.4|7556.6|13
1625221700000|2021-07-02 10:28:20|7559.5|7556.7|7559.5|7556.7|7559.9|7557.1|7559.4|7556.6|5
1625221720000|2021-07-02 10:28:40|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|1
1625221740000|2021-07-02 10:29:00|7559.5|7556.7|7560.4|7557.6|7560.4|7557.6|7559.5|7556.7|5
1625221760000|2021-07-02 10:29:20|7560.5|7557.7|7561|7558.2|7561.5|7558.7|7560.5|7557.7|22
1625221770000|2021-07-02 10:29:30|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|0
1625221780000|2021-07-02 10:29:40|7560.5|7557.7|7563.4|7560.6|7563.4|7560.6|7560.5|7557.7|48
1625221790000|2021-07-02 10:29:50|7562.9|7560.1|7564.4|7561.6|7564.4|7561.6|7562.9|7560.1|13
1625221800000|2021-07-02 10:30:00|||||||||1
1625221810000|2021-07-02 10:30:10|7566.9|7564.1|7566.4|7563.6|7567.4|7564.6|7566.4|7563.6|7
1625221820000|2021-07-02 10:30:20|7565.4|7562.6|7565|7562.2|7565.4|7562.6|7565|7562.2|36
1625221830000|2021-07-02 10:30:30|7565.4|7562.6|7565.4|7562.6|7565.4|7562.6|7564.9|7562.1|104
1625221850000|2021-07-02 10:30:50|||||||||83
1625221860000|2021-07-02 10:31:00|7565.3|7562.5|7564.4|7561.6|7565.3|7562.5|7564.4|7561.6|8
1625221870000|2021-07-02 10:31:10|7564.3|7561.5|7563.4|7560.6|7564.3|7561.5|7563.4|7560.6|3
1625221880000|2021-07-02 10:31:20|7562.8|7560|7562.8|7560|7562.8|7560|7562.8|7560|10
1625221890000|2021-07-02 10:31:30|7562.4|7559.6|7562.4|7559.6|7562.8|7560|7561.4|7558.6|226
1625221900000|2021-07-02 10:31:40|7561.5|7558.7|7561.8|7559|7561.9|7559.1|7561.5|7558.7|3
1625221910000|2021-07-02 10:31:50|7562.4|7559.6|7562.9|7560.1|7562.9|7560.1|7562.4|7559.6|5
1625221920000|2021-07-02 10:32:00|7562.5|7559.7|7563.8|7561|7564.3|7561.5|7562.5|7559.7|6
1625221930000|2021-07-02 10:32:10|7563.4|7560.6|7563.8|7561|7563.8|7561|7563.4|7560.6|1
1625221940000|2021-07-02 10:32:20|7563.4|7560.6|7563.8|7561|7563.8|7561|7563.4|7560.6|1
1625221950000|2021-07-02 10:32:30|7563.3|7560.5|7563.3|7560.5|7563.3|7560.5|7563.3|7560.5|0
1625221960000|2021-07-02 10:32:40|7563.4|7560.6|7561.8|7559|7563.8|7561|7561.4|7558.6|20
1625221970000|2021-07-02 10:32:50|7562.4|7559.6|7561.8|7559|7562.4|7559.6|7561.4|7558.6|3
1625221980000|2021-07-02 10:33:00|7562.3|7559.5|7562.4|7559.6|7562.8|7560|7562.3|7559.5|1
1625222000000|2021-07-02 10:33:20|7562.8|7560|7562.4|7559.6|7562.8|7560|7562.4|7559.6|1
1625222030000|2021-07-02 10:33:50|7562.5|7559.7|7562.9|7560.1|7562.9|7560.1|7562.5|7559.7|1
1625222040000|2021-07-02 10:34:00|7563.3|7560.5|7563.4|7560.6|7563.4|7560.6|7563.3|7560.5|2
1625222050000|2021-07-02 10:34:10|||||||||1
1625222070000|2021-07-02 10:34:30|7563.5|7560.7|7564.4|7561.6|7564.4|7561.6|7563.5|7560.7|1
1625222080000|2021-07-02 10:34:40|7564.8|7562|7564.5|7561.7|7564.8|7562|7564.4|7561.6|3
1625222090000|2021-07-02 10:34:50|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|5
1625222100000|2021-07-02 10:35:00|7563|7560.2|7562.4|7559.6|7563|7560.2|7561.4|7558.6|8
1625222110000|2021-07-02 10:35:10|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|7561.9|7559.1|8
1625222120000|2021-07-02 10:35:20|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|2
1625222130000|2021-07-02 10:35:30|7562.5|7559.7|7562.4|7559.6|7562.5|7559.7|7562.4|7559.6|1
1625222140000|2021-07-02 10:35:40|7562.5|7559.7|7565.4|7562.6|7565.4|7562.6|7562.5|7559.7|27
1625222150000|2021-07-02 10:35:50|7565.8|7563|7563.5|7560.7|7565.8|7563|7563.5|7560.7|9
1625222160000|2021-07-02 10:36:00|7564|7561.2|7564.4|7561.6|7564.4|7561.6|7564|7561.2|1
1625222170000|2021-07-02 10:36:10|7565|7562.2|7564.4|7561.6|7565|7562.2|7564.4|7561.6|3
1625222190000|2021-07-02 10:36:30|7564|7561.2|7564|7561.2|7564.4|7561.6|7563.5|7560.7|3
1625222200000|2021-07-02 10:36:40|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|1
1625222210000|2021-07-02 10:36:50|7563.5|7560.7|7564.4|7561.6|7564.4|7561.6|7563.5|7560.7|0
1625222220000|2021-07-02 10:37:00|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|5
1625222230000|2021-07-02 10:37:10|||||||||1
1625222240000|2021-07-02 10:37:20|7564.4|7561.6|7564|7561.2|7564.4|7561.6|7564|7561.2|2
1625222250000|2021-07-02 10:37:30|7565.5|7562.7|7565.5|7562.7|7565.5|7562.7|7565.5|7562.7|35
1625222260000|2021-07-02 10:37:40|7565.4|7562.6|7565.5|7562.7|7565.5|7562.7|7565.4|7562.6|6
1625222270000|2021-07-02 10:37:50|7565.4|7562.6|7563.4|7560.6|7565.4|7562.6|7563.4|7560.6|8
1625222290000|2021-07-02 10:38:10|7563.3|7560.5|7562.4|7559.6|7563.3|7560.5|7562.4|7559.6|6
1625222300000|2021-07-02 10:38:20|7562.3|7559.5|7561.4|7558.6|7562.3|7559.5|7561.4|7558.6|17
1625222310000|2021-07-02 10:38:30|7561.5|7558.7|7561.9|7559.1|7562.4|7559.6|7561.5|7558.7|8
1625222320000|2021-07-02 10:38:40|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|26
1625222340000|2021-07-02 10:39:00|7562.3|7559.5|7562.9|7560.1|7563.4|7560.6|7561.9|7559.1|43
1625222360000|2021-07-02 10:39:20|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|1
1625222370000|2021-07-02 10:39:30|7564.4|7561.6|7562.4|7559.6|7564.9|7562.1|7562.4|7559.6|39
1625222380000|2021-07-02 10:39:40|7562.8|7560|7563.4|7560.6|7563.4|7560.6|7562.8|7560|0
1625222390000|2021-07-02 10:39:50|7562.9|7560.1|7563.9|7561.1|7563.9|7561.1|7562.9|7560.1|1
1625222410000|2021-07-02 10:40:10|7563.4|7560.6|7563.4|7560.6|7563.9|7561.1|7563.3|7560.5|6
1625222420000|2021-07-02 10:40:20|7563.9|7561.1|7563.4|7560.6|7563.9|7561.1|7563.4|7560.6|0
1625222430000|2021-07-02 10:40:30|7563.9|7561.1|7563.9|7561.1|7563.9|7561.1|7563.4|7560.6|0
1625222440000|2021-07-02 10:40:40|7564.3|7561.5|7565.3|7562.5|7565.3|7562.5|7564.3|7561.5|7
1625222450000|2021-07-02 10:40:50|7565.4|7562.6|7563.4|7560.6|7565.4|7562.6|7563.4|7560.6|12
1625222460000|2021-07-02 10:41:00|7563.9|7561.1|7564.3|7561.5|7564.3|7561.5|7563.9|7561.1|2
1625222470000|2021-07-02 10:41:10|7564.8|7562|7567.9|7565.1|7569.4|7566.6|7564.8|7562|124
1625222480000|2021-07-02 10:41:20|7567.3|7564.5|7567.3|7564.5|7567.3|7564.5|7567.3|7564.5|0
1625222490000|2021-07-02 10:41:30|7567.4|7564.6|7566.4|7563.6|7567.4|7564.6|7566.4|7563.6|2
1625222500000|2021-07-02 10:41:40|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|7566.3|7563.5|4
1625222510000|2021-07-02 10:41:50|7566.4|7563.6|7567.9|7565.1|7567.9|7565.1|7566.4|7563.6|27
1625222520000|2021-07-02 10:42:00|7567.4|7564.6|7567.4|7564.6|7567.8|7565|7566.4|7563.6|2
1625222530000|2021-07-02 10:42:10|7567.3|7564.5|7567.3|7564.5|7567.3|7564.5|7567.3|7564.5|0
1625222540000|2021-07-02 10:42:20|7566.9|7564.1|7568.3|7565.5|7568.3|7565.5|7566.9|7564.1|37
1625222550000|2021-07-02 10:42:30|7568.4|7565.6|7569.4|7566.6|7569.4|7566.6|7568.4|7565.6|4
1625222560000|2021-07-02 10:42:40|7569.3|7566.5|7569.4|7566.6|7569.4|7566.6|7568.4|7565.6|6
1625222580000|2021-07-02 10:43:00|7569.3|7566.5|7568.3|7565.5|7570.3|7567.5|7563.9|7561.1|247
1625222590000|2021-07-02 10:43:10|7567.8|7565|7567.4|7564.6|7568.8|7566|7567.4|7564.6|28
1625222600000|2021-07-02 10:43:20|7567.3|7564.5|7567.8|7565|7567.8|7565|7566.4|7563.6|33
1625222610000|2021-07-02 10:43:30|7567.4|7564.6|7567.4|7564.6|7567.8|7565|7567.3|7564.5|18
1625222620000|2021-07-02 10:43:40|7566.5|7563.7|7565.4|7562.6|7566.5|7563.7|7565.4|7562.6|9
1625222630000|2021-07-02 10:43:50|7566.3|7563.5|7567.4|7564.6|7567.4|7564.6|7566.3|7563.5|6
1625222640000|2021-07-02 10:44:00|7567.3|7564.5|7563.3|7560.5|7567.3|7564.5|7563.3|7560.5|36
1625222650000|2021-07-02 10:44:10|7563.4|7560.6|7566.4|7563.6|7566.4|7563.6|7563.3|7560.5|108
1625222660000|2021-07-02 10:44:20|7565.8|7563|7566.3|7563.5|7566.3|7563.5|7565.8|7563|10
1625222670000|2021-07-02 10:44:30|7565.9|7563.1|7565.9|7563.1|7567.4|7564.6|7565.4|7562.6|62
1625222680000|2021-07-02 10:44:40|7565.4|7562.6|7565.4|7562.6|7565.8|7563|7565.4|7562.6|0
1625222690000|2021-07-02 10:44:50|7565.9|7563.1|7566.3|7563.5|7566.3|7563.5|7565.9|7563.1|4
1625222700000|2021-07-02 10:45:00|7566.4|7563.6|7567.4|7564.6|7567.4|7564.6|7566.4|7563.6|2
1625222710000|2021-07-02 10:45:10|||||||||7
1625222720000|2021-07-02 10:45:20|7567.3|7564.5|7562.8|7560|7567.3|7564.5|7562.3|7559.5|127
1625222730000|2021-07-02 10:45:30|7562.4|7559.6|7560.8|7558|7562.8|7560|7560.4|7557.6|122
1625222740000|2021-07-02 10:45:40|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|0
1625222750000|2021-07-02 10:45:50|7559.5|7556.7|7560.4|7557.6|7560.7|7557.9|7559.3|7556.5|137
1625222760000|2021-07-02 10:46:00|7560.3|7557.5|7560.3|7557.5|7560.3|7557.5|7559.4|7556.6|5
1625222770000|2021-07-02 10:46:10|7560.8|7558|7558.9|7556.1|7561.3|7558.5|7558.7|7555.9|121
1625222780000|2021-07-02 10:46:20|7558.4|7555.6|7556.4|7553.6|7558.4|7555.6|7555.9|7553.1|12
1625222790000|2021-07-02 10:46:30|7555.5|7552.7|7554.4|7551.6|7555.5|7552.7|7553.9|7551.1|5
1625222800000|2021-07-02 10:46:40|7553.9|7551.1|7553.9|7551.1|7553.9|7551.1|7553.4|7550.6|4
1625222810000|2021-07-02 10:46:50|7554.3|7551.5|7551.4|7548.6|7554.3|7551.5|7550.9|7548.1|171
1625222820000|2021-07-02 10:47:00|7550.9|7548.1|7551.4|7548.6|7551.4|7548.6|7550.4|7547.6|53
1625222830000|2021-07-02 10:47:10|||||||||17
1625222840000|2021-07-02 10:47:20|7550.4|7547.6|7551.4|7548.6|7551.4|7548.6|7550.4|7547.6|28
1625222850000|2021-07-02 10:47:30|7550.9|7548.1|7550.9|7548.1|7550.9|7548.1|7550.4|7547.6|7
1625222860000|2021-07-02 10:47:40|7550.4|7547.6|7550.9|7548.1|7550.9|7548.1|7550.4|7547.6|35
1625222870000|2021-07-02 10:47:50|7551.3|7548.5|7550.4|7547.6|7551.3|7548.5|7550.4|7547.6|8
1625222880000|2021-07-02 10:48:00|7550.9|7548.1|7552.3|7549.5|7552.4|7549.6|7550.9|7548.1|28
1625222890000|2021-07-02 10:48:10|7552.4|7549.6|7550.9|7548.1|7552.4|7549.6|7550.9|7548.1|27
1625222900000|2021-07-02 10:48:20|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|0
1625222910000|2021-07-02 10:48:30|7549.9|7547.1|7550.9|7548.1|7550.9|7548.1|7549.4|7546.6|62
1625222920000|2021-07-02 10:48:40|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|7550.4|7547.6|19
1625222930000|2021-07-02 10:48:50|7551.9|7549.1|7551.9|7549.1|7551.9|7549.1|7551.9|7549.1|1
1625222940000|2021-07-02 10:49:00|7551.4|7548.6|7552.4|7549.6|7552.4|7549.6|7551.4|7548.6|5
1625222950000|2021-07-02 10:49:10|7551.9|7549.1|7551.4|7548.6|7551.9|7549.1|7551.4|7548.6|5
1625222970000|2021-07-02 10:49:30|7552.4|7549.6|7552.4|7549.6|7552.9|7550.1|7552.4|7549.6|5
1625222980000|2021-07-02 10:49:40|7553.3|7550.5|7554.4|7551.6|7554.4|7551.6|7553.3|7550.5|56
1625222990000|2021-07-02 10:49:50|7553.9|7551.1|7555.4|7552.6|7555.4|7552.6|7553.4|7550.6|10
1625223000000|2021-07-02 10:50:00|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7555.9|7553.1|52
1625223010000|2021-07-02 10:50:10|||||||||11
1625223020000|2021-07-02 10:50:20|7555.9|7553.1|7556.3|7553.5|7556.4|7553.6|7555.4|7552.6|7
1625223030000|2021-07-02 10:50:30|7556.4|7553.6|7555.9|7553.1|7556.4|7553.6|7555.9|7553.1|6
1625223060000|2021-07-02 10:51:00|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|7554.9|7552.1|5
1625223070000|2021-07-02 10:51:10|7553.4|7550.6|7553.4|7550.6|7553.4|7550.6|7552.5|7549.7|57
1625223080000|2021-07-02 10:51:20|7552.5|7549.7|7552.4|7549.6|7553.4|7550.6|7552.4|7549.6|72
1625223090000|2021-07-02 10:51:30|7553.4|7550.6|7552.4|7549.6|7553.4|7550.6|7552.4|7549.6|32
1625223100000|2021-07-02 10:51:40|||||||||13
1625223110000|2021-07-02 10:51:50|7551.9|7549.1|7551.4|7548.6|7551.9|7549.1|7551.4|7548.6|4
1625223120000|2021-07-02 10:52:00|7551.8|7549|7552.8|7550|7552.8|7550|7551.8|7549|32
1625223130000|2021-07-02 10:52:10|7552.4|7549.6|7552.9|7550.1|7555.2|7552.4|7552.4|7549.6|107
1625223140000|2021-07-02 10:52:20|7553.3|7550.5|7554.3|7551.5|7554.3|7551.5|7553.3|7550.5|11
1625223150000|2021-07-02 10:52:30|7553.4|7550.6|7552.4|7549.6|7553.4|7550.6|7552.4|7549.6|8
1625223160000|2021-07-02 10:52:40|7551.9|7549.1|7552.4|7549.6|7552.4|7549.6|7551.9|7549.1|5
1625223170000|2021-07-02 10:52:50|||||||||4
1625223190000|2021-07-02 10:53:10|7552.3|7549.5|7553.4|7550.6|7554.2|7551.4|7552.3|7549.5|24
1625223200000|2021-07-02 10:53:20|7553.9|7551.1|7553.4|7550.6|7553.9|7551.1|7553.4|7550.6|13
1625223210000|2021-07-02 10:53:30|7553.8|7551|7553.8|7551|7553.8|7551|7553.8|7551|3
1625223220000|2021-07-02 10:53:40|7556.7|7553.9|7556.7|7553.9|7557.2|7554.4|7556.3|7553.5|451
1625223230000|2021-07-02 10:53:50|7557.2|7554.4|7557.7|7554.9|7557.7|7554.9|7556.2|7553.4|5
1625223240000|2021-07-02 10:54:00|7558.1|7555.3|7558.2|7555.4|7558.7|7555.9|7558.1|7555.3|12
1625223250000|2021-07-02 10:54:10|||||||||1
1625223260000|2021-07-02 10:54:20|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|9
1625223270000|2021-07-02 10:54:30|7557.7|7554.9|7557.2|7554.4|7557.7|7554.9|7557.2|7554.4|6
1625223280000|2021-07-02 10:54:40|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|0
1625223290000|2021-07-02 10:54:50|7557.3|7554.5|7557.7|7554.9|7558.2|7555.4|7557.2|7554.4|1
1625223300000|2021-07-02 10:55:00|||||||||4
1625223310000|2021-07-02 10:55:10|7557.2|7554.4|7557.7|7554.9|7557.7|7554.9|7556.7|7553.9|9
1625223340000|2021-07-02 10:55:40|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|0
1625223360000|2021-07-02 10:56:00|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|1
1625223390000|2021-07-02 10:56:30|7556.2|7553.4|7555.2|7552.4|7556.2|7553.4|7554.5|7551.7|40
1625223400000|2021-07-02 10:56:40|7554.7|7551.9|7554.2|7551.4|7554.7|7551.9|7554.2|7551.4|2
1625223410000|2021-07-02 10:56:50|7553.7|7550.9|7553.7|7550.9|7553.7|7550.9|7553.7|7550.9|3
1625223420000|2021-07-02 10:57:00|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|1
1625223430000|2021-07-02 10:57:10|7553.3|7550.5|7554.7|7551.9|7554.7|7551.9|7553.3|7550.5|9
1625223440000|2021-07-02 10:57:20|7554.2|7551.4|7554.2|7551.4|7554.7|7551.9|7554.2|7551.4|0
1625223450000|2021-07-02 10:57:30|7552.8|7550|7552.3|7549.5|7553.3|7550.5|7552.3|7549.5|27
1625223460000|2021-07-02 10:57:40|7551.8|7549|7553.3|7550.5|7553.3|7550.5|7551.8|7549|44
1625223470000|2021-07-02 10:57:50|7552.9|7550.1|7553.8|7551|7553.8|7551|7552.8|7550|6
1625223480000|2021-07-02 10:58:00|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|11
1625223490000|2021-07-02 10:58:10|7554.4|7551.6|7556.3|7553.5|7556.8|7554|7554.4|7551.6|24
1625223500000|2021-07-02 10:58:20|7556.2|7553.4|7555.8|7553|7556.2|7553.4|7555.3|7552.5|5
1625223520000|2021-07-02 10:58:40|7555.2|7552.4|7555.2|7552.4|7555.2|7552.4|7555.2|7552.4|0
1625223530000|2021-07-02 10:58:50|7554.8|7552|7555.2|7552.4|7555.2|7552.4|7554.8|7552|4
1625223540000|2021-07-02 10:59:00|7554.8|7552|7554.8|7552|7554.8|7552|7554.8|7552|1
1625223560000|2021-07-02 10:59:20|7556.4|7553.6|7557.3|7554.5|7557.3|7554.5|7556.4|7553.6|29
1625223580000|2021-07-02 10:59:40|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|2
1625223590000|2021-07-02 10:59:50|7558.8|7556|7559.4|7556.6|7560.3|7557.5|7558.8|7556|11
1625223600000|2021-07-02 11:00:00|7559.3|7556.5|7559.3|7556.5|7559.3|7556.5|7559.3|7556.5|0
1625223610000|2021-07-02 11:00:10|7560.2|7557.4|7561.3|7558.5|7561.3|7558.5|7560.2|7557.4|22
1625223620000|2021-07-02 11:00:20|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|8
1625223630000|2021-07-02 11:00:30|7561.3|7558.5|7561.3|7558.5|7561.3|7558.5|7561.3|7558.5|21
1625223640000|2021-07-02 11:00:40|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|0
1625223660000|2021-07-02 11:01:00|7560.2|7557.4|7560.2|7557.4|7561.2|7558.4|7560.2|7557.4|10
1625223680000|2021-07-02 11:01:20|7559.2|7556.4|7558.2|7555.4|7559.2|7556.4|7558.2|7555.4|3
1625223690000|2021-07-02 11:01:30|7557.8|7555|7557.7|7554.9|7557.8|7555|7557.3|7554.5|3
1625223700000|2021-07-02 11:01:40|7558.2|7555.4|7558.3|7555.5|7558.3|7555.5|7558.2|7555.4|0
1625223720000|2021-07-02 11:02:00|7558.2|7555.4|7560.2|7557.4|7560.2|7557.4|7558.2|7555.4|6
1625223750000|2021-07-02 11:02:30|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|2
1625223760000|2021-07-02 11:02:40|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1625223780000|2021-07-02 11:03:00|7559.7|7556.9|7560.2|7557.4|7560.7|7557.9|7559.3|7556.5|22
1625223820000|2021-07-02 11:03:40|7559.8|7557|7559.7|7556.9|7559.8|7557|7559.7|7556.9|2
1625223830000|2021-07-02 11:03:50|7559.3|7556.5|7559.2|7556.4|7559.3|7556.5|7559.2|7556.4|0
1625223840000|2021-07-02 11:04:00|7559.3|7556.5|7560.2|7557.4|7560.2|7557.4|7559.3|7556.5|5
1625223850000|2021-07-02 11:04:10|7560.3|7557.5|7559.2|7556.4|7560.3|7557.5|7559.2|7556.4|6
1625223870000|2021-07-02 11:04:30|||||||||1
1625223880000|2021-07-02 11:04:40|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|1
1625223890000|2021-07-02 11:04:50|7559.3|7556.5|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|0
1625223900000|2021-07-02 11:05:00|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|0
1625223910000|2021-07-02 11:05:10|7559.2|7556.4|7563.2|7560.4|7563.2|7560.4|7559.2|7556.4|14
1625223920000|2021-07-02 11:05:20|7562.3|7559.5|7562.3|7559.5|7562.3|7559.5|7562.3|7559.5|11
1625223930000|2021-07-02 11:05:30|7562.2|7559.4|7563.2|7560.4|7563.2|7560.4|7562.2|7559.4|1
1625223940000|2021-07-02 11:05:40|7563.1|7560.3|7561.2|7558.4|7563.1|7560.3|7561.2|7558.4|46
1625223950000|2021-07-02 11:05:50|7562.1|7559.3|7562.2|7559.4|7562.2|7559.4|7562.1|7559.3|13
1625223960000|2021-07-02 11:06:00|||||||||5
1625223970000|2021-07-02 11:06:10|7561.7|7558.9|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|7
1625223980000|2021-07-02 11:06:20|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7
1625223990000|2021-07-02 11:06:30|||||||||1
1625224010000|2021-07-02 11:06:50|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|1
1625224030000|2021-07-02 11:07:10|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|2
1625224040000|2021-07-02 11:07:20|7563.2|7560.4|7564.2|7561.4|7564.2|7561.4|7563.2|7560.4|5
1625224050000|2021-07-02 11:07:30|7564.7|7561.9|7565.2|7562.4|7565.2|7562.4|7564.7|7561.9|17
1625224060000|2021-07-02 11:07:40|7564.7|7561.9|7565.7|7562.9|7565.7|7562.9|7564.7|7561.9|28
1625224070000|2021-07-02 11:07:50|7566.2|7563.4|7566.3|7563.5|7567.2|7564.4|7566.2|7563.4|3
1625224080000|2021-07-02 11:08:00|7566.2|7563.4|7566.2|7563.4|7566.7|7563.9|7566.2|7563.4|1
1625224090000|2021-07-02 11:08:10|7565.3|7562.5|7565.2|7562.4|7565.7|7562.9|7565.2|7562.4|5
1625224100000|2021-07-02 11:08:20|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7563.7|7560.9|15
1625224110000|2021-07-02 11:08:30|7564.6|7561.8|7565.2|7562.4|7565.7|7562.9|7564.2|7561.4|3
1625224120000|2021-07-02 11:08:40|7564.7|7561.9|7564.2|7561.4|7564.7|7561.9|7564.2|7561.4|5
1625224130000|2021-07-02 11:08:50|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|7564.7|7561.9|0
1625224140000|2021-07-02 11:09:00|7565.1|7562.3|7564.7|7561.9|7565.7|7562.9|7564.2|7561.4|6
1625224150000|2021-07-02 11:09:10|7565.1|7562.3|7564.7|7561.9|7565.2|7562.4|7564.7|7561.9|18
1625224160000|2021-07-02 11:09:20|7565.2|7562.4|7564.7|7561.9|7565.2|7562.4|7564.7|7561.9|1
1625224170000|2021-07-02 11:09:30|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|1
1625224190000|2021-07-02 11:09:50|7563.7|7560.9|7563.2|7560.4|7564.6|7561.8|7563.2|7560.4|38
1625224200000|2021-07-02 11:10:00|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|0
1625224210000|2021-07-02 11:10:10|7563.1|7560.3|7563.6|7560.8|7563.6|7560.8|7563.1|7560.3|1
1625224220000|2021-07-02 11:10:20|7564.1|7561.3|7563.2|7560.4|7564.1|7561.3|7563.2|7560.4|1
1625224250000|2021-07-02 11:10:50|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|1
1625224260000|2021-07-02 11:11:00|7562.7|7559.9|7562.3|7559.5|7563.1|7560.3|7561.3|7558.5|11
1625224270000|2021-07-02 11:11:10|7562.7|7559.9|7562.7|7559.9|7563.1|7560.3|7562.7|7559.9|0
1625224280000|2021-07-02 11:11:20|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|2
1625224300000|2021-07-02 11:11:40|7563.7|7560.9|7564.1|7561.3|7564.1|7561.3|7563.7|7560.9|6
1625224320000|2021-07-02 11:12:00|7564.2|7561.4|7565.2|7562.4|7565.2|7562.4|7564.2|7561.4|1
1625224330000|2021-07-02 11:12:10|7566.1|7563.3|7566.1|7563.3|7566.1|7563.3|7565.7|7562.9|5
1625224360000|2021-07-02 11:12:40|7565.6|7562.8|7565.2|7562.4|7565.6|7562.8|7564.2|7561.4|17
1625224380000|2021-07-02 11:13:00|7565.1|7562.3|7566|7563.2|7566|7563.2|7565.1|7562.3|6
1625224390000|2021-07-02 11:13:10|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|0
1625224400000|2021-07-02 11:13:20|7566.1|7563.3|7565.2|7562.4|7566.1|7563.3|7565.2|7562.4|3
1625224430000|2021-07-02 11:13:50|||||||||7
1625224440000|2021-07-02 11:14:00|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|7566.2|7563.4|3
1625224450000|2021-07-02 11:14:10|7566.1|7563.3|7565.2|7562.4|7566.1|7563.3|7565.2|7562.4|4
1625224460000|2021-07-02 11:14:20|7564.6|7561.8|7564.2|7561.4|7565.1|7562.3|7564.2|7561.4|23
1625224470000|2021-07-02 11:14:30|7564.1|7561.3|7562.3|7559.5|7564.1|7561.3|7562.3|7559.5|19
1625224480000|2021-07-02 11:14:40|7562.2|7559.4|7562.2|7559.4|7563.1|7560.3|7562.2|7559.4|5
1625224490000|2021-07-02 11:14:50|7562.6|7559.8|7563.1|7560.3|7563.1|7560.3|7562.6|7559.8|21
1625224500000|2021-07-02 11:15:00|7563.2|7560.4|7564.1|7561.3|7564.1|7561.3|7563.2|7560.4|1
1625224510000|2021-07-02 11:15:10|7564.2|7561.4|7565.2|7562.4|7566.2|7563.4|7564.2|7561.4|22
1625224520000|2021-07-02 11:15:20|7564.3|7561.5|7564.2|7561.4|7564.3|7561.5|7564.2|7561.4|5
1625224530000|2021-07-02 11:15:30|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|6
1625224540000|2021-07-02 11:15:40|7565.6|7562.8|7564.2|7561.4|7565.6|7562.8|7564.2|7561.4|5
1625224560000|2021-07-02 11:16:00|7563.7|7560.9|7563.2|7560.4|7563.7|7560.9|7563.2|7560.4|12
1625224570000|2021-07-02 11:16:10|||||||||8
1625224580000|2021-07-02 11:16:20|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|7
1625224590000|2021-07-02 11:16:30|7564.2|7561.4|7565.3|7562.5|7566.1|7563.3|7564.2|7561.4|7
1625224600000|2021-07-02 11:16:40|7565.2|7562.4|7565.2|7562.4|7565.7|7562.9|7565.2|7562.4|43
1625224610000|2021-07-02 11:16:50|||||||||4
1625224620000|2021-07-02 11:17:00|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|20
1625224630000|2021-07-02 11:17:10|7564.3|7561.5|7565.1|7562.3|7565.1|7562.3|7564.3|7561.5|3
1625224650000|2021-07-02 11:17:30|7565.2|7562.4|7565.1|7562.3|7565.2|7562.4|7565.1|7562.3|21
1625224660000|2021-07-02 11:17:40|7564.2|7561.4|7564.1|7561.3|7564.2|7561.4|7564.1|7561.3|4
1625224680000|2021-07-02 11:18:00|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|0
1625224690000|2021-07-02 11:18:10|||||||||6
1625224700000|2021-07-02 11:18:20|7564.7|7561.9|7564.2|7561.4|7564.7|7561.9|7564.2|7561.4|1
1625224720000|2021-07-02 11:18:40|7564.7|7561.9|7564.2|7561.4|7564.7|7561.9|7564.2|7561.4|4
1625224740000|2021-07-02 11:19:00|||||||||7
1625224770000|2021-07-02 11:19:30|7563.7|7560.9|7563.7|7560.9|7563.7|7560.9|7562.4|7559.6|12
1625224780000|2021-07-02 11:19:40|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|0
1625224800000|2021-07-02 11:20:00|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|0
1625224820000|2021-07-02 11:20:20|7562.7|7559.9|7563.2|7560.4|7563.2|7560.4|7562.7|7559.9|9
1625224830000|2021-07-02 11:20:30|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|6
1625224840000|2021-07-02 11:20:40|7561.3|7558.5|7561.3|7558.5|7561.3|7558.5|7561.3|7558.5|2
1625224850000|2021-07-02 11:20:50|7561.2|7558.4|7560.2|7557.4|7562.2|7559.4|7560.2|7557.4|17
1625224860000|2021-07-02 11:21:00|7560.3|7557.5|7561.2|7558.4|7561.2|7558.4|7560.3|7557.5|1
1625224870000|2021-07-02 11:21:10|7561.7|7558.9|7560.2|7557.4|7562.1|7559.3|7559.7|7556.9|12
1625224880000|2021-07-02 11:21:20|7559.4|7556.6|7558.7|7555.9|7559.4|7556.6|7558.2|7555.4|10
1625224890000|2021-07-02 11:21:30|7558.2|7555.4|7557.7|7554.9|7559.2|7556.4|7557.7|7554.9|13
1625224900000|2021-07-02 11:21:40|7558.2|7555.4|7558.7|7555.9|7558.7|7555.9|7558.2|7555.4|12
1625224910000|2021-07-02 11:21:50|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|1
1625224930000|2021-07-02 11:22:10|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|3
1625224940000|2021-07-02 11:22:20|7559.2|7556.4|7559.7|7556.9|7559.7|7556.9|7559.2|7556.4|5
1625224950000|2021-07-02 11:22:30|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|1
1625224960000|2021-07-02 11:22:40|7560.1|7557.3|7560.2|7557.4|7561.2|7558.4|7559.7|7556.9|25
1625224970000|2021-07-02 11:22:50|7560.7|7557.9|7560.2|7557.4|7560.7|7557.9|7560.2|7557.4|2
1625224980000|2021-07-02 11:23:00|7561.1|7558.3|7560.7|7557.9|7561.2|7558.4|7560.7|7557.9|4
1625224990000|2021-07-02 11:23:10|7560.2|7557.4|7560.2|7557.4|7560.6|7557.8|7560.2|7557.4|2
1625225000000|2021-07-02 11:23:20|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|1
1625225010000|2021-07-02 11:23:30|7559.6|7556.8|7560.1|7557.3|7560.1|7557.3|7559.6|7556.8|1
1625225020000|2021-07-02 11:23:40|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|0
1625225030000|2021-07-02 11:23:50|7559.7|7556.9|7558.7|7555.9|7560.2|7557.4|7558.7|7555.9|4
1625225060000|2021-07-02 11:24:20|7559.2|7556.4|7558.2|7555.4|7559.2|7556.4|7558.2|7555.4|2
1625225080000|2021-07-02 11:24:40|7559.1|7556.3|7559.1|7556.3|7559.1|7556.3|7559.1|7556.3|2
1625225090000|2021-07-02 11:24:50|7559.2|7556.4|7559.1|7556.3|7559.2|7556.4|7558.2|7555.4|2
1625225100000|2021-07-02 11:25:00|7559.2|7556.4|7559.1|7556.3|7559.2|7556.4|7558.7|7555.9|2
1625225110000|2021-07-02 11:25:10|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|1
1625225130000|2021-07-02 11:25:30|7558.3|7555.5|7558.7|7555.9|7559.2|7556.4|7558.2|7555.4|8
1625225140000|2021-07-02 11:25:40|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|0
1625225170000|2021-07-02 11:26:10|7559.1|7556.3|7559.2|7556.4|7559.2|7556.4|7559.1|7556.3|6
1625225180000|2021-07-02 11:26:20|7558.8|7556|7558.7|7555.9|7558.8|7556|7558.7|7555.9|1
1625225190000|2021-07-02 11:26:30|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|4
1625225230000|2021-07-02 11:27:10|7557.3|7554.5|7555.8|7553|7557.3|7554.5|7555.3|7552.5|337
1625225240000|2021-07-02 11:27:20|7556.3|7553.5|7558.8|7556|7558.8|7556|7555.8|7553|20
1625225250000|2021-07-02 11:27:30|7558.3|7555.5|7557.8|7555|7558.3|7555.5|7557.8|7555|3
1625225260000|2021-07-02 11:27:40|7557.3|7554.5|7558.2|7555.4|7558.2|7555.4|7556.8|7554|9
1625225270000|2021-07-02 11:27:50|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|2
1625225280000|2021-07-02 11:28:00|7559.2|7556.4|7559.3|7556.5|7560.2|7557.4|7559.2|7556.4|13
1625225290000|2021-07-02 11:28:10|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7557.8|7555|23
1625225300000|2021-07-02 11:28:20|||||||||1
1625225310000|2021-07-02 11:28:30|||||||||1
1625225320000|2021-07-02 11:28:40|7558.2|7555.4|7557.3|7554.5|7558.3|7555.5|7557.3|7554.5|17
1625225330000|2021-07-02 11:28:50|7557.7|7554.9|7557.3|7554.5|7557.7|7554.9|7557.3|7554.5|0
1625225340000|2021-07-02 11:29:00|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|0
1625225350000|2021-07-02 11:29:10|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|1
1625225360000|2021-07-02 11:29:20|7557.7|7554.9|7558.2|7555.4|7558.2|7555.4|7557.3|7554.5|5
1625225370000|2021-07-02 11:29:30|7558.3|7555.5|7557.8|7555|7558.3|7555.5|7557.8|7555|0
1625225380000|2021-07-02 11:29:40|7558.3|7555.5|7557.8|7555|7558.3|7555.5|7557.8|7555|1
1625225390000|2021-07-02 11:29:50|7557.3|7554.5|7556.3|7553.5|7557.3|7554.5|7556.3|7553.5|2
1625225400000|2021-07-02 11:30:00|7555.8|7553|7555.8|7553|7555.8|7553|7555.8|7553|0
1625225410000|2021-07-02 11:30:10|7556.2|7553.4|7557.3|7554.5|7557.3|7554.5|7556.2|7553.4|9
1625225420000|2021-07-02 11:30:20|7557.7|7554.9|7557.3|7554.5|7557.7|7554.9|7557.3|7554.5|0
1625225430000|2021-07-02 11:30:30|||||||||1
1625225440000|2021-07-02 11:30:40|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|6
1625225450000|2021-07-02 11:30:50|7556.8|7554|7556.8|7554|7556.8|7554|7556.8|7554|1
1625225460000|2021-07-02 11:31:00|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|1
1625225470000|2021-07-02 11:31:10|7556.8|7554|7557.3|7554.5|7557.8|7555|7556.8|7554|5
1625225480000|2021-07-02 11:31:20|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|1
1625225490000|2021-07-02 11:31:30|7558.2|7555.4|7557.3|7554.5|7558.2|7555.4|7557.3|7554.5|3
1625225510000|2021-07-02 11:31:50|||||||||1
1625225520000|2021-07-02 11:32:00|7557.7|7554.9|7557.3|7554.5|7558.2|7555.4|7556.8|7554|3
1625225530000|2021-07-02 11:32:10|7556.4|7553.6|7556.3|7553.5|7556.4|7553.6|7556.3|7553.5|1
1625225540000|2021-07-02 11:32:20|||||||||2
1625225550000|2021-07-02 11:32:30|7556.4|7553.6|7557.3|7554.5|7557.3|7554.5|7556.4|7553.6|3
1625225560000|2021-07-02 11:32:40|||||||||2
1625225570000|2021-07-02 11:32:50|7557.4|7554.6|7558.3|7555.5|7558.3|7555.5|7557.4|7554.6|2
1625225580000|2021-07-02 11:33:00|7557.8|7555|7557.3|7554.5|7557.8|7555|7557.3|7554.5|1
1625225590000|2021-07-02 11:33:10|7557.4|7554.6|7558.3|7555.5|7558.3|7555.5|7557.4|7554.6|2
1625225600000|2021-07-02 11:33:20|||||||||1
1625225620000|2021-07-02 11:33:40|||||||||1
1625225630000|2021-07-02 11:33:50|7557.8|7555|7560.2|7557.4|7560.3|7557.5|7557.8|7555|10
1625225640000|2021-07-02 11:34:00|7560.3|7557.5|7561.7|7558.9|7563.2|7560.4|7559.8|7557|427
1625225650000|2021-07-02 11:34:10|7562.2|7559.4|7560.8|7558|7562.2|7559.4|7560.8|7558|44
1625225670000|2021-07-02 11:34:30|7559.8|7557|7560.2|7557.4|7560.3|7557.5|7559.8|7557|1
1625225680000|2021-07-02 11:34:40|7560.7|7557.9|7560.3|7557.5|7560.8|7558|7560.3|7557.5|9
1625225690000|2021-07-02 11:34:50|||||||||1
1625225700000|2021-07-02 11:35:00|7559.8|7557|7558.8|7556|7559.8|7557|7558.8|7556|1
1625225720000|2021-07-02 11:35:20|7558.3|7555.5|7557.8|7555|7558.3|7555.5|7557.3|7554.5|8
1625225730000|2021-07-02 11:35:30|7557.3|7554.5|7558.8|7556|7559.2|7556.4|7557.3|7554.5|32
1625225740000|2021-07-02 11:35:40|7558.3|7555.5|7558.3|7555.5|7558.8|7556|7558.3|7555.5|0
1625225750000|2021-07-02 11:35:50|7557.8|7555|7557.8|7555|7557.8|7555|7557.8|7555|2
1625225760000|2021-07-02 11:36:00|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7557.8|7555|2
1625225770000|2021-07-02 11:36:10|7557.8|7555|7557.8|7555|7557.8|7555|7557.8|7555|1
1625225780000|2021-07-02 11:36:20|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|7557.3|7554.5|1
1625225800000|2021-07-02 11:36:40|||||||||1
1625225810000|2021-07-02 11:36:50|||||||||1
1625225820000|2021-07-02 11:37:00|||||||||1
1625225830000|2021-07-02 11:37:10|7558.2|7555.4|7560.2|7557.4|7560.2|7557.4|7558.2|7555.4|236
1625225840000|2021-07-02 11:37:20|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7560.2|7557.4|9
1625225850000|2021-07-02 11:37:30|7560.2|7557.4|7558.7|7555.9|7560.2|7557.4|7558.7|7555.9|20
1625225860000|2021-07-02 11:37:40|7557.7|7554.9|7558.2|7555.4|7558.7|7555.9|7557.7|7554.9|26
1625225870000|2021-07-02 11:37:50|7558.6|7555.8|7559.1|7556.3|7559.2|7556.4|7558.6|7555.8|2
1625225880000|2021-07-02 11:38:00|7558.7|7555.9|7558.2|7555.4|7558.7|7555.9|7558.2|7555.4|2
1625225900000|2021-07-02 11:38:20|7558.1|7555.3|7557.7|7554.9|7558.1|7555.3|7557.6|7554.8|12
1625225910000|2021-07-02 11:38:30|7558.1|7555.3|7557.7|7554.9|7558.2|7555.4|7557.7|7554.9|1
1625225920000|2021-07-02 11:38:40|7558.1|7555.3|7557.7|7554.9|7558.2|7555.4|7557.7|7554.9|2
1625225930000|2021-07-02 11:38:50|7557.2|7554.4|7557.1|7554.3|7557.2|7554.4|7557.1|7554.3|1
1625225940000|2021-07-02 11:39:00|7557.2|7554.4|7555.2|7552.4|7557.2|7554.4|7554.3|7551.5|96
1625225950000|2021-07-02 11:39:10|7554.8|7552|7554.8|7552|7555.8|7553|7554.3|7551.5|9
1625225980000|2021-07-02 11:39:40|7555.2|7552.4|7555.3|7552.5|7555.3|7552.5|7555.2|7552.4|3
1625225990000|2021-07-02 11:39:50|7554.8|7552|7554.8|7552|7554.8|7552|7554.8|7552|1
1625226000000|2021-07-02 11:40:00|7555.3|7552.5|7554.8|7552|7555.3|7552.5|7554.3|7551.5|2
1625226010000|2021-07-02 11:40:10|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|3
1625226020000|2021-07-02 11:40:20|7553.8|7551|7553.8|7551|7553.8|7551|7553.8|7551|3
1625226030000|2021-07-02 11:40:30|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7553.8|7551|10
1625226040000|2021-07-02 11:40:40|||||||||6
1625226060000|2021-07-02 11:41:00|||||||||1
1625226080000|2021-07-02 11:41:20|||||||||3
1625226100000|2021-07-02 11:41:40|7555.3|7552.5|7554.8|7552|7555.3|7552.5|7554.8|7552|33
1625226110000|2021-07-02 11:41:50|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|1
1625226120000|2021-07-02 11:42:00|7555.8|7553|7555.8|7553|7556.3|7553.5|7555.8|7553|12
1625226130000|2021-07-02 11:42:10|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|9
1625226140000|2021-07-02 11:42:20|||||||||17
1625226150000|2021-07-02 11:42:30|7555.3|7552.5|7556.3|7553.5|7556.3|7553.5|7555.3|7552.5|16
1625226160000|2021-07-02 11:42:40|7555.8|7553|7556.3|7553.5|7556.3|7553.5|7555.8|7553|10
1625226170000|2021-07-02 11:42:50|7555.8|7553|7554.8|7552|7555.8|7553|7554.8|7552|9
1625226180000|2021-07-02 11:43:00|||||||||10
1625226190000|2021-07-02 11:43:10|7554.3|7551.5|7554.8|7552|7555.3|7552.5|7553.4|7550.6|124
1625226200000|2021-07-02 11:43:20|||||||||9
1625226210000|2021-07-02 11:43:30|7554.3|7551.5|7554.3|7551.5|7554.8|7552|7554.3|7551.5|11
1625226220000|2021-07-02 11:43:40|7554.8|7552|7555.2|7552.4|7555.2|7552.4|7554.8|7552|8
1625226230000|2021-07-02 11:43:50|7554.8|7552|7555.3|7552.5|7555.3|7552.5|7554.8|7552|8
1625226240000|2021-07-02 11:44:00|7555.7|7552.9|7555.8|7553|7556.3|7553.5|7555.3|7552.5|11
1625226250000|2021-07-02 11:44:10|7556.3|7553.5|7555.7|7552.9|7556.3|7553.5|7555.3|7552.5|14
1625226260000|2021-07-02 11:44:20|7555.8|7553|7555.8|7553|7555.8|7553|7555.3|7552.5|13
1625226270000|2021-07-02 11:44:30|7556.8|7552.8|7559.3|7556.5|7559.3|7556.5|7556.8|7552.8|242
1625226280000|2021-07-02 11:44:40|7558.3|7555.5|7556.8|7554|7558.3|7555.5|7555.8|7553|66
1625226290000|2021-07-02 11:44:50|7559.3|7556.5|7557.8|7555|7559.3|7556.5|7557.8|7555|317
1625226300000|2021-07-02 11:45:00|7557.7|7554.9|7556.8|7554|7558.2|7555.4|7556.7|7553.9|3
1625226310000|2021-07-02 11:45:10|7557.2|7554.4|7554.3|7551.5|7557.2|7554.4|7554.3|7551.5|6
1625226320000|2021-07-02 11:45:20|7553.3|7550.5|7553.8|7551|7554.3|7551.5|7553.3|7550.5|6
1625226330000|2021-07-02 11:45:30|7553.7|7550.9|7553.3|7550.5|7554.3|7551.5|7553.3|7550.5|4
1625226340000|2021-07-02 11:45:40|||||||||5
1625226350000|2021-07-02 11:45:50|7552.8|7550|7553.3|7550.5|7553.3|7550.5|7552.8|7550|58
1625226360000|2021-07-02 11:46:00|7552.3|7549.5|7553.3|7550.5|7553.3|7550.5|7552.3|7549.5|35
1625226370000|2021-07-02 11:46:10|7552.4|7549.6|7550.3|7547.5|7552.4|7549.6|7550.3|7547.5|35
1625226380000|2021-07-02 11:46:20|7549.7|7546.9|7549.3|7546.5|7549.7|7546.9|7549.3|7546.5|15
1625226390000|2021-07-02 11:46:30|7548|7545.2|7548.4|7545.6|7548.4|7545.6|7547.4|7544.6|115
1625226400000|2021-07-02 11:46:40|7547.9|7545.1|7546.9|7544.1|7547.9|7545.1|7546.4|7543.6|64
1625226410000|2021-07-02 11:46:50|7546.4|7543.6|7543.9|7541.1|7546.4|7543.6|7543.9|7541.1|130
1625226420000|2021-07-02 11:47:00|7543.5|7540.7|7545.4|7542.6|7545.4|7542.6|7543.4|7540.6|11
1625226430000|2021-07-02 11:47:10|7545.3|7542.5|7544.4|7541.6|7545.3|7542.5|7544.4|7541.6|5
1625226440000|2021-07-02 11:47:20|7543.9|7541.1|7541.4|7538.6|7544.4|7541.6|7541.4|7538.6|169
1625226450000|2021-07-02 11:47:30|7541.3|7538.5|7541.4|7538.6|7541.4|7538.6|7540.4|7537.6|49
1625226460000|2021-07-02 11:47:40|7541.9|7539.1|7537.4|7534.6|7541.9|7539.1|7536.5|7533.7|245
1625226470000|2021-07-02 11:47:50|7536.9|7534.1|7534.4|7531.6|7536.9|7534.1|7534.4|7531.6|79
1625226480000|2021-07-02 11:48:00|7534.9|7532.1|7535.4|7532.6|7536.4|7533.6|7534.4|7531.6|53
1625226490000|2021-07-02 11:48:10|7535.8|7533|7537.4|7534.6|7537.4|7534.6|7535.4|7532.6|23
1625226500000|2021-07-02 11:48:20|7538.4|7535.6|7537.4|7534.6|7538.4|7535.6|7537.4|7534.6|35
1625226510000|2021-07-02 11:48:30|7537.9|7535.1|7537.4|7534.6|7537.9|7535.1|7537.4|7534.6|13
1625226520000|2021-07-02 11:48:40|7538.3|7535.5|7538.4|7535.6|7538.4|7535.6|7538.3|7535.5|16
1625226530000|2021-07-02 11:48:50|7540.3|7537.5|7539.7|7536.9|7540.4|7537.6|7538.9|7536.1|256
1625226540000|2021-07-02 11:49:00|7539.8|7537|7538.4|7535.6|7539.8|7537|7537.9|7535.1|28
1625226550000|2021-07-02 11:49:10|7538.8|7536|7539.8|7537|7539.8|7537|7538.4|7535.6|25
1625226560000|2021-07-02 11:49:20|7539.4|7536.6|7538.4|7535.6|7539.4|7536.6|7538.4|7535.6|64
1625226570000|2021-07-02 11:49:30|7537.9|7535.1|7538.4|7535.6|7538.4|7535.6|7537.4|7534.6|8
1625226580000|2021-07-02 11:49:40|7537.9|7535.1|7537.4|7534.6|7538.4|7535.6|7537.4|7534.6|30
1625226590000|2021-07-02 11:49:50|7538.4|7535.6|7541.2|7538.4|7541.2|7538.4|7538.4|7535.6|188
1625226600000|2021-07-02 11:50:00|7541.4|7538.6|7540.4|7537.6|7542.3|7539.5|7540.4|7537.6|20
1625226610000|2021-07-02 11:50:10|7540.3|7537.5|7539.4|7536.6|7540.3|7537.5|7539.4|7536.6|15
1625226620000|2021-07-02 11:50:20|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|9
1625226630000|2021-07-02 11:50:30|7539.5|7536.7|7540.9|7538.1|7540.9|7538.1|7539.5|7536.7|21
1625226640000|2021-07-02 11:50:40|7541.3|7538.5|7539.9|7537.1|7541.4|7538.6|7539.9|7537.1|2
1625226650000|2021-07-02 11:50:50|7540.4|7537.6|7541.3|7538.5|7541.4|7538.6|7540.4|7537.6|32
1625226660000|2021-07-02 11:51:00|7541.4|7538.6|7542.4|7539.6|7543.3|7540.5|7541.3|7538.5|67
1625226670000|2021-07-02 11:51:10|7542.3|7539.5|7542.3|7539.5|7543.3|7540.5|7542.3|7539.5|40
1625226680000|2021-07-02 11:51:20|7542.4|7539.6|7543.3|7540.5|7543.3|7540.5|7542.4|7539.6|11
1625226690000|2021-07-02 11:51:30|7543.4|7540.6|7542.4|7539.6|7543.4|7540.6|7542.4|7539.6|1
1625226700000|2021-07-02 11:51:40|7543.4|7540.6|7546.2|7543.4|7546.3|7543.5|7543.4|7540.6|466
1625226710000|2021-07-02 11:51:50|7545.2|7542.4|7544.2|7541.4|7545.8|7543|7543.7|7540.9|35
1625226720000|2021-07-02 11:52:00|7543.7|7540.9|7543.2|7540.4|7543.7|7540.9|7543.2|7540.4|29
1625226730000|2021-07-02 11:52:10|||||||||1
1625226740000|2021-07-02 11:52:20|||||||||1
1625226760000|2021-07-02 11:52:40|7542.7|7539.9|7542.2|7539.4|7542.7|7539.9|7542.2|7539.4|18
1625226770000|2021-07-02 11:52:50|||||||||18
1625226780000|2021-07-02 11:53:00|7543.1|7540.3|7542.7|7539.9|7543.2|7540.4|7542.3|7539.5|15
1625226790000|2021-07-02 11:53:10|7542.2|7539.4|7541.7|7538.9|7542.2|7539.4|7541.3|7538.5|24
1625226800000|2021-07-02 11:53:20|7541.3|7538.5|7541.7|7538.9|7542.2|7539.4|7541.2|7538.4|54
1625226810000|2021-07-02 11:53:30|7541.2|7538.4|7538.4|7535.6|7541.7|7538.9|7537.8|7535|548
1625226820000|2021-07-02 11:53:40|7538.7|7535.9|7540.2|7537.4|7540.2|7537.4|7538.7|7535.9|51
1625226830000|2021-07-02 11:53:50|7539.3|7536.5|7538.2|7535.4|7539.3|7536.5|7538.2|7535.4|4
1625226840000|2021-07-02 11:54:00|7537.8|7535|7538.2|7535.4|7538.2|7535.4|7537.8|7535|6
1625226850000|2021-07-02 11:54:10|7538.3|7535.5|7539.2|7536.4|7539.2|7536.4|7538.2|7535.4|3
1625226860000|2021-07-02 11:54:20|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|5
1625226870000|2021-07-02 11:54:30|7539.8|7537|7540.2|7537.4|7540.2|7537.4|7539.7|7536.9|1
1625226880000|2021-07-02 11:54:40|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|7539.7|7536.9|1
1625226890000|2021-07-02 11:54:50|7539.8|7537|7539.7|7536.9|7539.8|7537|7539.7|7536.9|2
1625226900000|2021-07-02 11:55:00|7540.2|7537.4|7539.8|7537|7540.2|7537.4|7539.8|7537|5
1625226910000|2021-07-02 11:55:10|7539.3|7536.5|7539.8|7537|7541.2|7538.4|7539.3|7536.5|4
1625226920000|2021-07-02 11:55:20|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|7539.7|7536.9|8
1625226930000|2021-07-02 11:55:30|7539.8|7537|7538.8|7536|7540.2|7537.4|7538.8|7536|17
1625226940000|2021-07-02 11:55:40|7538.3|7535.5|7538.8|7536|7539.2|7536.4|7537.8|7535|42
1625226950000|2021-07-02 11:55:50|7538.3|7535.5|7537.8|7535|7538.3|7535.5|7537.8|7535|45
1625226960000|2021-07-02 11:56:00|7537.3|7534.5|7539.2|7536.4|7539.2|7536.4|7537.3|7534.5|27
1625226970000|2021-07-02 11:56:10|||||||||11
1625226980000|2021-07-02 11:56:20|||||||||5
1625226990000|2021-07-02 11:56:30|7539.3|7536.5|7540.7|7537.9|7540.7|7537.9|7539.3|7536.5|17
1625227000000|2021-07-02 11:56:40|7540.3|7537.5|7539.3|7536.5|7540.3|7537.5|7539.3|7536.5|13
1625227010000|2021-07-02 11:56:50|7538.7|7535.9|7538.8|7536|7539.2|7536.4|7538.7|7535.9|11
1625227020000|2021-07-02 11:57:00|7539.2|7536.4|7539.3|7536.5|7539.7|7536.9|7538.3|7535.5|32
1625227030000|2021-07-02 11:57:10|7539.7|7536.9|7539.2|7536.4|7539.8|7537|7539.2|7536.4|1
1625227040000|2021-07-02 11:57:20|||||||||3
1625227050000|2021-07-02 11:57:30|7538.3|7535.5|7538.8|7536|7538.8|7536|7538.3|7535.5|16
1625227060000|2021-07-02 11:57:40|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|10
1625227070000|2021-07-02 11:57:50|7539.3|7536.5|7539.2|7536.4|7539.7|7536.9|7538.7|7535.9|34
1625227080000|2021-07-02 11:58:00|7538.3|7535.5|7538.2|7535.4|7538.3|7535.5|7538.2|7535.4|18
1625227090000|2021-07-02 11:58:10|7537.3|7534.5|7536.8|7534|7537.3|7534.5|7536.8|7534|15
1625227100000|2021-07-02 11:58:20|7536.3|7533.5|7536.8|7534|7536.8|7534|7536.3|7533.5|13
1625227110000|2021-07-02 11:58:30|7536.3|7533.5|7536.3|7533.5|7536.3|7533.5|7536.2|7533.4|30
1625227120000|2021-07-02 11:58:40|7536.2|7533.4|7536.2|7533.4|7536.7|7533.9|7536.2|7533.4|54
1625227130000|2021-07-02 11:58:50|7534.8|7532|7535.8|7533|7535.8|7533|7534.8|7532|70
1625227140000|2021-07-02 11:59:00|7536.2|7533.4|7536.8|7534|7537.2|7534.4|7536.2|7533.4|24
1625227150000|2021-07-02 11:59:10|7537.2|7534.4|7536.8|7534|7537.2|7534.4|7536.8|7534|19
1625227160000|2021-07-02 11:59:20|7536.2|7533.4|7536.2|7533.4|7536.7|7533.9|7536.2|7533.4|14
1625227170000|2021-07-02 11:59:30|7536.3|7533.5|7534.8|7532|7536.3|7533.5|7534.8|7532|19
1625227180000|2021-07-02 11:59:40|7535.2|7532.4|7535.3|7532.5|7535.7|7532.9|7535.2|7532.4|14
1625227190000|2021-07-02 11:59:50|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|1
1625227200000|2021-07-02 12:00:00|7535.3|7532.5|7537.2|7534.4|7537.2|7534.4|7535.3|7532.5|19
1625227210000|2021-07-02 12:00:10|7536.8|7534|7536.7|7533.9|7536.8|7534|7536.3|7533.5|18
1625227220000|2021-07-02 12:00:20|7536.8|7534|7536.2|7533.4|7536.8|7534|7536.2|7533.4|9
1625227230000|2021-07-02 12:00:30|7535.7|7532.9|7535.3|7532.5|7535.7|7532.9|7535.2|7532.4|8
1625227240000|2021-07-02 12:00:40|7534.8|7532|7534.2|7531.4|7535.3|7532.5|7534.2|7531.4|24
1625227250000|2021-07-02 12:00:50|7533.8|7531|7534.2|7531.4|7534.2|7531.4|7533.8|7531|11
1625227270000|2021-07-02 12:01:10|7534.7|7531.9|7535.7|7532.9|7536.2|7533.4|7534.7|7531.9|77
1625227280000|2021-07-02 12:01:20|7535.2|7532.4|7534.7|7531.9|7535.2|7532.4|7534.7|7531.9|8
1625227290000|2021-07-02 12:01:30|7535.2|7532.4|7534.7|7531.9|7535.2|7532.4|7534.7|7531.9|2
1625227300000|2021-07-02 12:01:40|7534.2|7531.4|7534.7|7531.9|7535.2|7532.4|7534.2|7531.4|10
1625227310000|2021-07-02 12:01:50|7534.8|7532|7534.3|7531.5|7535.2|7532.4|7534.3|7531.5|5
1625227320000|2021-07-02 12:02:00|7534.7|7531.9|7534.8|7532|7536.2|7533.4|7534.7|7531.9|21
1625227330000|2021-07-02 12:02:10|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|1
1625227350000|2021-07-02 12:02:30|7534.8|7532|7534.2|7531.4|7534.8|7532|7534.2|7531.4|9
1625227360000|2021-07-02 12:02:40|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7
1625227370000|2021-07-02 12:02:50|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7
1625227380000|2021-07-02 12:03:00|7534.3|7531.5|7537.7|7534.9|7537.7|7534.9|7534.3|7531.5|43
1625227390000|2021-07-02 12:03:10|7537.8|7535|7537.8|7535|7537.8|7535|7537.8|7535|8
1625227400000|2021-07-02 12:03:20|7538.7|7535.9|7537.2|7534.4|7539.2|7536.4|7537.2|7534.4|48
1625227410000|2021-07-02 12:03:30|7536.3|7533.5|7536.2|7533.4|7536.3|7533.5|7535.7|7532.9|17
1625227420000|2021-07-02 12:03:40|||||||||7
1625227430000|2021-07-02 12:03:50|7535.7|7532.9|7535.2|7532.4|7536.2|7533.4|7534.8|7532|23
1625227440000|2021-07-02 12:04:00|7534.3|7531.5|7534.2|7531.4|7534.3|7531.5|7534.2|7531.4|11
1625227450000|2021-07-02 12:04:10|7533.3|7530.5|7526.2|7523.4|7533.3|7530.5|7525.3|7522.5|427
1625227460000|2021-07-02 12:04:20|7527.2|7524.4|7526.2|7523.4|7527.3|7524.5|7524.8|7522|76
1625227470000|2021-07-02 12:04:30|7526.7|7523.9|7528.2|7525.4|7528.2|7525.4|7526.3|7523.5|16
1625227480000|2021-07-02 12:04:40|7527.2|7524.4|7526.3|7523.5|7527.2|7524.4|7526.3|7523.5|99
1625227490000|2021-07-02 12:04:50|7526.2|7523.4|7525.3|7522.5|7527.2|7524.4|7525.3|7522.5|71
1625227500000|2021-07-02 12:05:00|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7525.2|7522.4|14
1625227510000|2021-07-02 12:05:10|7525.8|7523|7524.7|7521.9|7526.2|7523.4|7524.3|7521.5|14
1625227520000|2021-07-02 12:05:20|7524.8|7522|7523.3|7520.5|7524.8|7522|7523.2|7520.4|53
1625227530000|2021-07-02 12:05:30|7523.2|7520.4|7524.2|7521.4|7524.2|7521.4|7523.2|7520.4|29
1625227540000|2021-07-02 12:05:40|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|27
1625227550000|2021-07-02 12:05:50|7525.2|7522.4|7526.2|7523.4|7526.2|7523.4|7525.2|7522.4|10
1625227560000|2021-07-02 12:06:00|7525.8|7523|7526.2|7523.4|7526.2|7523.4|7525.8|7523|5
1625227570000|2021-07-02 12:06:10|7525.8|7523|7525.8|7523|7526.2|7523.4|7525.8|7523|5
1625227580000|2021-07-02 12:06:20|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|0
1625227590000|2021-07-02 12:06:30|7525.2|7522.4|7526.2|7523.4|7526.2|7523.4|7525.2|7522.4|12
1625227600000|2021-07-02 12:06:40|7526.1|7523.3|7526.2|7523.4|7526.2|7523.4|7526.1|7523.3|25
1625227610000|2021-07-02 12:06:50|7526.3|7523.5|7528.2|7525.4|7528.7|7525.4|7526.3|7523.5|91
1625227620000|2021-07-02 12:07:00|7528.3|7525.5|7528.8|7526|7530.1|7527.3|7528.3|7525.5|18
1625227630000|2021-07-02 12:07:10|7529.1|7526.3|7531.3|7528.5|7532.2|7529.4|7529.1|7526.3|20
1625227640000|2021-07-02 12:07:20|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|1
1625227650000|2021-07-02 12:07:30|7531.3|7528.5|7532.2|7529.4|7532.2|7529.4|7531.2|7528.4|3
1625227660000|2021-07-02 12:07:40|7531.2|7528.4|7532.2|7529.4|7532.2|7529.4|7531.1|7528.3|19
1625227670000|2021-07-02 12:07:50|7533.3|7530.5|7534.2|7531.4|7534.3|7531.5|7533.2|7530.4|15
1625227680000|2021-07-02 12:08:00|7535.1|7532.3|7534.2|7531.4|7535.2|7532.4|7533.2|7530.4|15
1625227690000|2021-07-02 12:08:10|7533.8|7531|7534.8|7532|7535.2|7532.4|7533.7|7530.9|7
1625227700000|2021-07-02 12:08:20|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7534.3|7531.5|8
1625227710000|2021-07-02 12:08:30|7535.1|7532.3|7537.2|7534.4|7537.2|7534.4|7534.7|7531.9|19
1625227720000|2021-07-02 12:08:40|7537.1|7534.3|7537.2|7534.4|7537.2|7534.4|7537.1|7534.3|23
1625227730000|2021-07-02 12:08:50|7537.6|7534.8|7538.2|7535.4|7539.7|7536.9|7537.2|7534.4|23
1625227740000|2021-07-02 12:09:00|7537.7|7534.9|7537.2|7534.4|7537.7|7534.9|7537.2|7534.4|66
1625227750000|2021-07-02 12:09:10|7536.7|7533.9|7537.2|7534.4|7537.2|7534.4|7536.7|7533.9|13
1625227760000|2021-07-02 12:09:20|7537.7|7534.9|7538.1|7535.3|7538.1|7535.3|7537.2|7534.4|12
1625227770000|2021-07-02 12:09:30|7538.7|7535.9|7539.7|7536.9|7540.1|7537.3|7538.7|7535.9|9
1625227780000|2021-07-02 12:09:40|7539.3|7536.5|7540.2|7537.4|7540.2|7537.4|7539.2|7536.4|4
1625227790000|2021-07-02 12:09:50|7541.2|7538.4|7540.1|7537.3|7541.6|7538.8|7539.7|7536.9|61
1625227800000|2021-07-02 12:10:00|7540.2|7537.4|7541.2|7538.4|7542.1|7539.3|7540.2|7537.4|19
1625227810000|2021-07-02 12:10:10|7541.7|7538.9|7542.2|7539.4|7542.2|7539.4|7541.2|7538.4|42
1625227820000|2021-07-02 12:10:20|7542.3|7539.5|7543.1|7540.3|7543.1|7540.3|7541.3|7538.5|16
1625227830000|2021-07-02 12:10:30|7543.2|7540.4|7543.3|7540.5|7545.2|7542.4|7543.2|7540.4|46
1625227840000|2021-07-02 12:10:40|7543.8|7541|7543.3|7540.5|7543.8|7541|7543.3|7540.5|5
1625227850000|2021-07-02 12:10:50|||||||||3
1625227860000|2021-07-02 12:11:00|7542.2|7539.4|7542.3|7539.5|7543.2|7540.4|7542.2|7539.4|48
1625227870000|2021-07-02 12:11:10|7542.2|7539.4|7541.2|7538.4|7542.2|7539.4|7541.2|7538.4|44
1625227880000|2021-07-02 12:11:20|||||||||1
1625227890000|2021-07-02 12:11:30|7540.3|7537.5|7540.1|7537.3|7540.3|7537.5|7540.1|7537.3|15
1625227900000|2021-07-02 12:11:40|7540.3|7537.5|7541.2|7538.4|7541.2|7538.4|7540.3|7537.5|22
1625227910000|2021-07-02 12:11:50|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|7539.8|7537|6
1625227920000|2021-07-02 12:12:00|7541.2|7538.4|7540.2|7537.4|7541.2|7538.4|7539.8|7537|9
1625227930000|2021-07-02 12:12:10|7539.8|7537|7540.3|7537.5|7540.3|7537.5|7539.2|7536.4|18
1625227940000|2021-07-02 12:12:20|7541.1|7538.3|7540.2|7537.4|7541.2|7538.4|7539.8|7537|4
1625227950000|2021-07-02 12:12:30|7539.3|7536.5|7539.1|7536.3|7539.3|7536.5|7539.1|7536.3|23
1625227960000|2021-07-02 12:12:40|7539.2|7536.4|7533.2|7530.4|7539.2|7536.4|7533.2|7530.4|64
1625227970000|2021-07-02 12:12:50|7533.7|7530.9|7535.2|7532.4|7535.2|7532.4|7533.7|7530.9|22
1625227980000|2021-07-02 12:13:00|7535.1|7532.3|7533.8|7531|7535.6|7532.8|7533.7|7530.9|22
1625227990000|2021-07-02 12:13:10|7533.2|7530.4|7533.2|7530.4|7533.7|7530.9|7533.2|7530.4|10
1625228000000|2021-07-02 12:13:20|7533.6|7530.8|7534.2|7531.4|7534.2|7531.4|7533.2|7530.4|13
1625228010000|2021-07-02 12:13:30|7534.6|7531.8|7534.2|7531.4|7534.6|7531.8|7534.2|7531.4|15
1625228020000|2021-07-02 12:13:40|7533.8|7531|7533.7|7530.9|7534.1|7531.3|7533.7|7530.9|9
1625228030000|2021-07-02 12:13:50|7533.3|7530.5|7531.6|7528.8|7533.3|7530.5|7531.2|7528.4|56
1625228040000|2021-07-02 12:14:00|7531.2|7528.4|7530.3|7527.5|7534.6|7531.8|7530.3|7527.5|184
1625228050000|2021-07-02 12:14:10|7530.2|7527.4|7546.8|7544|7550.6|7547.8|7529.7|7526.9|548
1625228060000|2021-07-02 12:14:20|7546.6|7543.8|7550.6|7547.8|7550.6|7547.8|7544.8|7542|226
1625228070000|2021-07-02 12:14:30|7550.2|7547.4|7549.6|7546.8|7552|7549.2|7547.2|7544.4|363
1625228080000|2021-07-02 12:14:40|7550.7|7547.9|7553.6|7550.8|7554.1|7551.3|7550.6|7547.8|57
1625228090000|2021-07-02 12:14:50|7554.1|7551.3|7555.7|7552.9|7556.6|7553.8|7551.2|7548.4|153
1625228100000|2021-07-02 12:15:00|7555.6|7552.8|7554.6|7551.8|7556.1|7553.3|7553.2|7550.4|57
1625228110000|2021-07-02 12:15:10|7554.2|7551.4|7548.7|7545.9|7554.2|7551.4|7547.7|7544.9|32
1625228120000|2021-07-02 12:15:20|7549.2|7546.4|7549.2|7546.4|7549.7|7546.9|7547.7|7544.9|27
1625228130000|2021-07-02 12:15:30|7548.2|7545.4|7549.2|7546.4|7549.2|7546.4|7548.2|7545.4|36
1625228140000|2021-07-02 12:15:40|7548.7|7545.9|7551.2|7548.4|7551.7|7548.9|7547.7|7544.9|41
1625228150000|2021-07-02 12:15:50|7550.2|7547.4|7549.6|7546.8|7551.2|7548.4|7549.2|7546.4|122
1625228160000|2021-07-02 12:16:00|7549.2|7546.4|7545.6|7542.8|7549.2|7546.4|7544.7|7541.9|30
1625228170000|2021-07-02 12:16:10|7545.7|7542.9|7546.2|7543.4|7546.7|7543.9|7545.7|7542.9|13
1625228180000|2021-07-02 12:16:20|7545.3|7542.5|7543.2|7540.4|7545.3|7542.5|7542.7|7539.9|48
1625228190000|2021-07-02 12:16:30|7542.3|7539.5|7542.7|7539.9|7543.2|7540.4|7542.2|7539.4|14
1625228200000|2021-07-02 12:16:40|7541.7|7538.9|7541.2|7538.4|7541.7|7538.9|7540.2|7537.4|46
1625228210000|2021-07-02 12:16:50|7541.7|7538.9|7543.2|7540.4|7544.1|7541.3|7541.7|7538.9|5
1625228220000|2021-07-02 12:17:00|7544.2|7541.4|7543.7|7540.9|7546.6|7543.8|7543.7|7540.9|65
1625228230000|2021-07-02 12:17:10|7544.2|7541.4|7544.7|7541.9|7545.2|7542.4|7543.7|7540.9|4
1625228240000|2021-07-02 12:17:20|7544.2|7541.4|7545.6|7542.8|7545.6|7542.8|7544.2|7541.4|7
1625228250000|2021-07-02 12:17:30|7546.1|7543.3|7549.2|7546.4|7549.2|7546.4|7546.1|7543.3|41
1625228260000|2021-07-02 12:17:40|7549.7|7546.9|7546.7|7543.9|7550.1|7547.3|7546.7|7543.9|25
1625228270000|2021-07-02 12:17:50|7547.2|7544.4|7544.2|7541.4|7547.2|7544.4|7544.2|7541.4|40
1625228280000|2021-07-02 12:18:00|7543.7|7540.9|7545.2|7542.4|7545.2|7542.4|7543.7|7540.9|12
1625228290000|2021-07-02 12:18:10|7545.6|7542.8|7544.7|7541.9|7545.6|7542.8|7544.6|7541.8|5
1625228300000|2021-07-02 12:18:20|7544.3|7541.5|7544.2|7541.4|7544.3|7541.5|7543.7|7540.9|5
1625228310000|2021-07-02 12:18:30|7543.7|7540.9|7545.7|7542.9|7545.7|7542.9|7543.7|7540.9|15
1625228320000|2021-07-02 12:18:40|7545.3|7542.5|7545.2|7542.4|7545.3|7542.5|7545.2|7542.4|8
1625228330000|2021-07-02 12:18:50|7546.1|7543.3|7545.2|7542.4|7546.2|7543.4|7545.2|7542.4|22
1625228340000|2021-07-02 12:19:00|7544.7|7541.9|7541.7|7538.9|7544.7|7541.9|7541.7|7538.9|38
1625228350000|2021-07-02 12:19:10|7540.7|7537.9|7543.2|7540.4|7543.2|7540.4|7540.7|7537.9|21
1625228360000|2021-07-02 12:19:20|7542.7|7539.9|7542.2|7539.4|7543.2|7540.4|7542.2|7539.4|12
1625228370000|2021-07-02 12:19:30|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|3
1625228380000|2021-07-02 12:19:40|7542.2|7539.4|7541.7|7538.9|7542.2|7539.4|7540.7|7537.9|8
1625228390000|2021-07-02 12:19:50|||||||||3
1625228400000|2021-07-02 12:20:00|7542.2|7539.4|7538.2|7535.4|7542.2|7539.4|7536.7|7533.9|48
1625228410000|2021-07-02 12:20:10|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7536.2|7533.4|8
1625228420000|2021-07-02 12:20:20|7537.3|7534.5|7537.7|7534.9|7538.2|7535.4|7537.3|7534.5|5
1625228430000|2021-07-02 12:20:30|7537.3|7534.5|7538.2|7535.4|7538.2|7535.4|7537.3|7534.5|1
1625228440000|2021-07-02 12:20:40|||||||||1
1625228450000|2021-07-02 12:20:50|7539.2|7536.4|7538.7|7535.9|7539.2|7536.4|7538.7|7535.9|12
1625228460000|2021-07-02 12:21:00|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|7538.2|7535.4|8
1625228470000|2021-07-02 12:21:10|7539.7|7536.9|7541.2|7538.4|7541.7|7538.9|7539.7|7536.9|38
1625228480000|2021-07-02 12:21:20|7540.2|7537.4|7540.7|7537.9|7540.7|7537.9|7540.2|7537.4|15
1625228490000|2021-07-02 12:21:30|7541.2|7538.4|7542.2|7539.4|7542.2|7539.4|7541.2|7538.4|10
1625228500000|2021-07-02 12:21:40|7543.1|7540.3|7543.2|7540.4|7543.2|7540.4|7543.1|7540.3|8
1625228510000|2021-07-02 12:21:50|7542.7|7539.9|7541.2|7538.4|7542.7|7539.9|7541.2|7538.4|9
1625228520000|2021-07-02 12:22:00|7542.1|7539.3|7540.7|7537.9|7542.2|7539.4|7539.2|7536.4|42
1625228530000|2021-07-02 12:22:10|7541.2|7538.4|7540.2|7537.4|7541.2|7538.4|7539.7|7536.9|4
1625228540000|2021-07-02 12:22:20|7539.2|7536.4|7538.7|7535.9|7539.2|7536.4|7538.2|7535.4|7
1625228550000|2021-07-02 12:22:30|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|1
1625228560000|2021-07-02 12:22:40|||||||||1
1625228570000|2021-07-02 12:22:50|7538.2|7535.4|7538.2|7535.4|7539.2|7536.4|7537.7|7534.9|32
1625228580000|2021-07-02 12:23:00|7537.7|7534.9|7538.2|7535.4|7538.2|7535.4|7537.7|7534.9|5
1625228590000|2021-07-02 12:23:10|||||||||3
1625228600000|2021-07-02 12:23:20|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|4
1625228610000|2021-07-02 12:23:30|7538.2|7535.4|7539.2|7536.4|7539.2|7536.4|7538.2|7535.4|14
1625228620000|2021-07-02 12:23:40|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|3
1625228630000|2021-07-02 12:23:50|7539.2|7536.4|7537.7|7534.9|7539.2|7536.4|7537.7|7534.9|6
1625228640000|2021-07-02 12:24:00|7538.6|7535.8|7539.7|7536.9|7539.7|7536.9|7538.6|7535.8|3
1625228650000|2021-07-02 12:24:10|7540.1|7537.3|7540.2|7537.4|7540.2|7537.4|7540.1|7537.3|0
1625228660000|2021-07-02 12:24:20|7540.1|7537.3|7539.2|7536.4|7540.1|7537.3|7539.2|7536.4|8
1625228670000|2021-07-02 12:24:30|7539.3|7536.5|7539.2|7536.4|7539.3|7536.5|7539.2|7536.4|36
1625228680000|2021-07-02 12:24:40|||||||||4
1625228690000|2021-07-02 12:24:50|7538.7|7535.9|7537.7|7534.9|7538.7|7535.9|7537.2|7534.4|50
1625228700000|2021-07-02 12:25:00|7538.2|7535.4|7537.2|7534.4|7538.2|7535.4|7537.2|7534.4|3
1625228710000|2021-07-02 12:25:10|7538.1|7535.3|7539.1|7536.3|7539.5|7536.7|7537.2|7534.4|157
1625228730000|2021-07-02 12:25:30|7539.2|7536.4|7537.2|7534.4|7539.2|7536.4|7537.2|7534.4|12
1625228740000|2021-07-02 12:25:40|7537.1|7534.3|7535.2|7532.4|7537.1|7534.3|7535.2|7532.4|12
1625228750000|2021-07-02 12:25:50|7534.8|7532|7536.1|7533.3|7536.1|7533.3|7534.7|7531.9|14
1625228760000|2021-07-02 12:26:00|7536.6|7533.8|7536.6|7533.8|7537.1|7534.3|7536.1|7533.3|47
1625228770000|2021-07-02 12:26:10|7537.6|7534.8|7536.6|7533.8|7537.6|7534.8|7536.2|7533.4|17
1625228780000|2021-07-02 12:26:20|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|7535.7|7532.9|11
1625228790000|2021-07-02 12:26:30|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.1|7532.3|11
1625228800000|2021-07-02 12:26:40|7535.7|7532.9|7536.1|7533.3|7537.1|7534.3|7535.7|7532.9|18
1625228810000|2021-07-02 12:26:50|7536.5|7533.7|7535.6|7532.8|7536.5|7533.7|7535.2|7532.4|43
1625228820000|2021-07-02 12:27:00|7536|7533.2|7536.1|7533.3|7536.1|7533.3|7536|7533.2|2
1625228830000|2021-07-02 12:27:10|7536.2|7533.4|7538.1|7535.3|7538.1|7535.3|7536.2|7533.4|9
1625228840000|2021-07-02 12:27:20|7538.2|7535.4|7538.6|7535.8|7538.6|7535.8|7538.1|7535.3|16
1625228850000|2021-07-02 12:27:30|||||||||1
1625228860000|2021-07-02 12:27:40|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7538.7|7535.9|7
1625228870000|2021-07-02 12:27:50|7539.1|7536.3|7539.5|7536.7|7540.5|7537.7|7539.1|7536.3|44
1625228880000|2021-07-02 12:28:00|7540|7537.2|7540.5|7537.7|7540.5|7537.7|7540|7537.2|25
1625228890000|2021-07-02 12:28:10|7540|7537.2|7539.5|7536.7|7540.5|7537.7|7539.5|7536.7|12
1625228900000|2021-07-02 12:28:20|7539.1|7536.3|7540|7537.2|7540|7537.2|7539.1|7536.3|5
1625228910000|2021-07-02 12:28:30|7540.4|7537.6|7540|7537.2|7540.5|7537.7|7540|7537.2|8
1625228920000|2021-07-02 12:28:40|7540.4|7537.6|7540.5|7537.7|7540.5|7537.7|7540|7537.2|25
1625228930000|2021-07-02 12:28:50|7540|7537.2|7539|7536.2|7540|7537.2|7539|7536.2|32
1625228940000|2021-07-02 12:29:00|7538|7535.2|7537|7534.2|7538.5|7535.7|7537|7534.2|35
1625228950000|2021-07-02 12:29:10|7536.2|7533.4|7537|7534.2|7537|7534.2|7536.1|7533.3|6
1625228960000|2021-07-02 12:29:20|7538|7535.2|7537|7534.2|7538|7535.2|7536.1|7533.3|13
1625228970000|2021-07-02 12:29:30|7536.6|7533.8|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|62
1625228980000|2021-07-02 12:29:40|7537.6|7534.8|7537.6|7534.8|7538.1|7535.3|7536.6|7533.8|16
1625228990000|2021-07-02 12:29:50|7543.4|7540.6|7543.6|7540.8|7543.6|7540.8|7541.7|7538.8|30
1625229000000|2021-07-02 12:30:00|7544|7541.2|7546|7543.2|7546|7543.2|7542.1|7539.3|48
1625229010000|2021-07-02 12:30:10|7545.6|7542.8|7551.5|7548.7|7554.5|7551.7|7545.6|7542.8|87
1625229020000|2021-07-02 12:30:20|7551.1|7548.3|7549|7546.2|7555.8|7548.4|7548|7545.2|87
1625229030000|2021-07-02 12:30:30|7549.5|7546.7|7552|7549.2|7553.5|7550.7|7549|7546.2|83
1625229040000|2021-07-02 12:30:40|7552.5|7549.7|7554|7551.2|7556.5|7553.7|7552.5|7549.7|38
1625229050000|2021-07-02 12:30:50|7553|7550.2|7557.5|7554.7|7557.5|7554.7|7553|7550.2|97
1625229060000|2021-07-02 12:31:00|7557|7554.2|7556.9|7554.1|7557|7554.2|7555.2|7552.4|48
1625229070000|2021-07-02 12:31:10|7557.9|7555.1|7560|7557.2|7561|7558.2|7557|7554.2|37
1625229080000|2021-07-02 12:31:20|7560.5|7557.7|7561|7558.2|7563.8|7561|7560|7557.2|99
1625229090000|2021-07-02 12:31:30|7560.5|7557.7|7559|7556.2|7560.5|7557.7|7559|7556.2|26
1625229100000|2021-07-02 12:31:40|7558.5|7555.7|7557.9|7555.1|7558.5|7555.7|7556.6|7553.8|29
1625229110000|2021-07-02 12:31:50|7558|7555.2|7558|7555.2|7558.5|7555.7|7557.5|7554.7|6
1625229120000|2021-07-02 12:32:00|7558.5|7555.7|7558.5|7555.7|7559|7556.2|7558.5|7555.7|33
1625229130000|2021-07-02 12:32:10|7559|7556.2|7563|7560.2|7563.5|7560.7|7557.7|7554.9|58
1625229140000|2021-07-02 12:32:20|7563.5|7560.7|7563.5|7560.7|7566.4|7563.6|7563.5|7560.7|80
1625229150000|2021-07-02 12:32:30|7563|7560.2|7562.6|7559.8|7563.9|7561.1|7562.6|7559.8|13
1625229160000|2021-07-02 12:32:40|7563|7560.2|7565|7562.2|7565|7562.2|7563|7560.2|5
1625229170000|2021-07-02 12:32:50|7564.6|7561.8|7563|7560.2|7564.6|7561.8|7562|7559.2|62
1625229180000|2021-07-02 12:33:00|7563.5|7560.7|7561.5|7558.7|7563.5|7560.7|7561|7558.2|17
1625229190000|2021-07-02 12:33:10|7561|7558.2|7561|7558.2|7561|7558.2|7560.1|7557.3|12
1625229200000|2021-07-02 12:33:20|7561.5|7558.7|7561|7558.2|7561.5|7558.7|7560.2|7557.4|20
1625229210000|2021-07-02 12:33:30|7561.6|7558.8|7563|7560.2|7563|7560.2|7561.6|7558.8|12
1625229220000|2021-07-02 12:33:40|7562.5|7559.7|7564|7561.2|7566|7563.2|7562.5|7559.7|46
1625229230000|2021-07-02 12:33:50|7564.5|7561.7|7563|7560.2|7564.5|7561.7|7560.5|7557.7|46
1625229240000|2021-07-02 12:34:00|7563.5|7560.7|7562.5|7559.7|7563.5|7560.7|7561.5|7558.7|11
1625229250000|2021-07-02 12:34:10|7563|7560.2|7562.5|7559.7|7563.5|7560.7|7561.5|7558.7|20
1625229260000|2021-07-02 12:34:20|7563|7560.2|7563|7560.2|7563|7560.2|7562|7559.2|22
1625229270000|2021-07-02 12:34:30|7562.6|7559.8|7564.5|7561.7|7564.5|7561.7|7561.5|7558.7|6
1625229280000|2021-07-02 12:34:40|7565.5|7562.7|7565|7562.2|7565.5|7562.7|7564.5|7561.7|5
1625229290000|2021-07-02 12:34:50|7565.5|7562.7|7567|7564.2|7568|7565.2|7565.5|7562.7|23
1625229300000|2021-07-02 12:35:00|7568|7565.2|7569|7566.2|7571|7568.2|7567.5|7564.7|32
1625229310000|2021-07-02 12:35:10|7568.5|7565.7|7567.6|7564.8|7569|7566.2|7567.5|7564.6|19
1625229320000|2021-07-02 12:35:20|7568|7565.2|7565.1|7562.3|7568|7565.2|7564.1|7561.3|58
1625229330000|2021-07-02 12:35:30|7565.5|7562.7|7566.6|7563.8|7568|7565.2|7565.5|7562.7|63
1625229340000|2021-07-02 12:35:40|7566|7563.2|7564.6|7561.8|7566.5|7563.7|7564.6|7561.8|2
1625229350000|2021-07-02 12:35:50|7565|7562.2|7565|7562.2|7566|7563.2|7564.6|7561.8|12
1625229360000|2021-07-02 12:36:00|7564.6|7561.8|7567|7564.2|7567.5|7564.7|7564.6|7561.8|6
1625229370000|2021-07-02 12:36:10|7568|7565.2|7568|7565.2|7568.5|7565.7|7568|7565.2|5
1625229380000|2021-07-02 12:36:20|7567.1|7564.3|7564.5|7561.7|7567.1|7564.3|7564.1|7561.3|21
1625229390000|2021-07-02 12:36:30|7564|7561.2|7562.6|7559.8|7564.5|7561.7|7562.6|7559.8|4
1625229400000|2021-07-02 12:36:40|7563|7560.2|7562|7559.2|7563|7560.2|7561.6|7558.8|2
1625229410000|2021-07-02 12:36:50|7561.6|7558.8|7563|7560.2|7563|7560.2|7561.6|7558.8|33
1625229420000|2021-07-02 12:37:00|7562.6|7559.8|7562|7559.2|7564|7561.2|7561.6|7558.8|20
1625229430000|2021-07-02 12:37:10|7562.5|7559.7|7563|7560.2|7564|7561.2|7561.6|7558.8|45
1625229440000|2021-07-02 12:37:20|7562.6|7559.8|7561.6|7558.8|7563.5|7560.7|7560.1|7557.3|105
1625229450000|2021-07-02 12:37:30|7561.5|7558.7|7560|7557.2|7562|7559.2|7560|7557.2|35
1625229460000|2021-07-02 12:37:40|7559.6|7556.8|7557|7554.2|7560.1|7557.3|7556.1|7553.3|13
1625229470000|2021-07-02 12:37:50|7557.1|7554.3|7556.1|7553.3|7558.1|7555.3|7556.1|7553.3|25
1625229480000|2021-07-02 12:38:00|7556.6|7553.8|7554.6|7551.8|7556.6|7553.8|7554.1|7551.3|17
1625229490000|2021-07-02 12:38:10|7555.1|7552.3|7553.2|7550.4|7555.6|7552.8|7553.2|7550.4|3
1625229500000|2021-07-02 12:38:20|7552.6|7549.8|7555.1|7552.3|7555.6|7552.8|7552.2|7549.4|13
1625229510000|2021-07-02 12:38:30|7554.6|7551.8|7555.1|7552.3|7555.6|7552.8|7553.8|7551|2
1625229520000|2021-07-02 12:38:40|7554.7|7551.9|7556.6|7553.8|7557.1|7554.3|7554.7|7551.9|11
1625229530000|2021-07-02 12:38:50|7557.1|7554.3|7555.6|7552.8|7560.6|7557.2|7555.6|7552.8|84
1625229540000|2021-07-02 12:39:00|7556|7553.2|7557|7554.2|7559|7556.2|7556|7553.2|46
1625229550000|2021-07-02 12:39:10|7556.6|7553.8|7557|7554.2|7557|7554.2|7555.6|7552.8|3
1625229560000|2021-07-02 12:39:20|7556.1|7553.3|7555.6|7552.8|7556.1|7553.3|7554.1|7551.3|8
1625229570000|2021-07-02 12:39:30|7555.1|7552.3|7556.1|7553.3|7556.1|7553.3|7555.1|7552.3|1
1625229580000|2021-07-02 12:39:40|7556.2|7553.4|7558.1|7555.3|7559.1|7556.3|7556.2|7553.4|41
1625229590000|2021-07-02 12:39:50|7558.6|7555.8|7561.1|7558.3|7561.1|7558.3|7558.6|7555.8|35
1625229600000|2021-07-02 12:40:00|7562|7559.2|7561.1|7558.3|7562.5|7559.7|7560.6|7557.8|15
1625229610000|2021-07-02 12:40:10|7560.6|7557.8|7561.5|7558.7|7561.5|7558.7|7560.6|7557.8|27
1625229620000|2021-07-02 12:40:20|7561|7558.2|7560|7557.2|7561|7558.2|7559.6|7556.8|3
1625229630000|2021-07-02 12:40:30|7560.5|7557.7|7560.6|7557.8|7562|7559.2|7560.1|7557.3|16
1625229640000|2021-07-02 12:40:40|7560.1|7557.3|7558.1|7555.3|7560.1|7557.3|7557.7|7554.9|8
1625229650000|2021-07-02 12:40:50|7558.6|7555.8|7559.1|7556.3|7559.1|7556.3|7558.1|7555.3|1
1625229660000|2021-07-02 12:41:00|7557.7|7554.9|7561.7|7558.9|7563.1|7560.3|7557.6|7554.8|19
1625229670000|2021-07-02 12:41:10|7561.1|7558.3|7562.6|7559.8|7562.6|7559.8|7560.6|7557.8|8
1625229680000|2021-07-02 12:41:20|7563|7560.2|7563.1|7560.3|7564.1|7561.3|7562.6|7559.8|4
1625229690000|2021-07-02 12:41:30|7562.6|7559.8|7563.1|7560.3|7563.1|7560.3|7562.6|7559.8|9
1625229700000|2021-07-02 12:41:40|7562.1|7559.3|7562.5|7559.7|7564|7561.2|7561.1|7558.3|79
1625229710000|2021-07-02 12:41:50|7562.6|7559.8|7562.1|7559.3|7563.5|7560.7|7562.1|7559.3|8
1625229720000|2021-07-02 12:42:00|7562.6|7559.8|7560.6|7557.8|7563.1|7560.3|7556.7|7553.9|120
1625229730000|2021-07-02 12:42:10|7561.5|7558.7|7560.6|7557.8|7562.6|7559.8|7559.6|7556.8|50
1625229740000|2021-07-02 12:42:20|7561|7558.2|7561.1|7558.3|7563.1|7560.3|7560.6|7557.8|66
1625229750000|2021-07-02 12:42:30|7560.6|7557.8|7558.6|7555.8|7560.6|7557.8|7557.1|7554.3|41
1625229760000|2021-07-02 12:42:40|7558.1|7555.3|7557.1|7554.3|7559|7556.2|7556.6|7553.8|2
1625229770000|2021-07-02 12:42:50|7557.6|7554.8|7558.1|7555.3|7558.1|7555.3|7557.1|7554.3|4
1625229780000|2021-07-02 12:43:00|7559.1|7556.3|7559.1|7556.3|7559.6|7556.8|7558.6|7555.8|10
1625229790000|2021-07-02 12:43:10|7560.9|7558.1|7559.1|7556.3|7561.1|7558.3|7559.1|7556.3|17
1625229800000|2021-07-02 12:43:20|7559.6|7556.8|7559.1|7556.3|7559.6|7556.8|7559.1|7556.3|4
1625229810000|2021-07-02 12:43:30|7559.6|7556.8|7562.1|7559.3|7563.1|7560.3|7559.6|7556.8|18
1625229820000|2021-07-02 12:43:40|7562.5|7559.7|7562.5|7559.7|7564|7561.2|7561.5|7558.7|58
1625229830000|2021-07-02 12:43:50|7562.1|7559.3|7563|7560.2|7563|7560.2|7562|7559.2|4
1625229840000|2021-07-02 12:44:00|7563.5|7560.7|7563.6|7560.8|7564.1|7561.3|7563|7560.2|46
1625229850000|2021-07-02 12:44:10|7564|7561.2|7564.1|7561.3|7564.1|7561.3|7563|7560.2|11
1625229860000|2021-07-02 12:44:20|7565.8|7563|7567.1|7564.3|7569|7566.2|7565.8|7563|43
1625229870000|2021-07-02 12:44:30|7567|7564.2|7568.1|7565.3|7568.1|7565.3|7567|7564.2|4
1625229880000|2021-07-02 12:44:40|7568|7565.2|7568|7565.2|7568.9|7566.1|7567|7564.2|22
1625229890000|2021-07-02 12:44:50|7567.1|7564.3|7567.1|7564.3|7568|7565.2|7565.6|7562.8|19
1625229900000|2021-07-02 12:45:00|7567.6|7564.8|7566.6|7563.8|7569|7566.2|7566.6|7563.8|48
1625229910000|2021-07-02 12:45:10|7566.1|7563.3|7566.7|7563.9|7567.1|7564.3|7566.1|7563.3|34
1625229920000|2021-07-02 12:45:20|7566.1|7563.3|7566.1|7563.3|7566.5|7563.7|7565.6|7562.8|15
1625229930000|2021-07-02 12:45:30|7566|7563.2|7565.1|7562.3|7566|7563.2|7565.1|7562.3|6
1625229940000|2021-07-02 12:45:40|7565.2|7562.4|7565.1|7562.3|7566.1|7563.3|7565.1|7562.3|7
1625229950000|2021-07-02 12:45:50|7564.6|7561.8|7565.6|7562.8|7565.6|7562.8|7564.1|7561.3|24
1625229960000|2021-07-02 12:46:00|7566.1|7563.3|7567.1|7564.3|7567.6|7564.8|7566.1|7563.3|11
1625229970000|2021-07-02 12:46:10|7567|7564.2|7566|7563.2|7567|7564.2|7565.1|7562.3|59
1625229980000|2021-07-02 12:46:20|7565.6|7562.8|7565|7562.2|7565.6|7562.8|7564.6|7561.8|20
1625229990000|2021-07-02 12:46:30|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|7564.6|7561.8|11
1625230000000|2021-07-02 12:46:40|7564.6|7561.8|7565.5|7562.7|7565.5|7562.7|7564.1|7561.3|17
1625230010000|2021-07-02 12:46:50|7565.9|7563.1|7565|7562.2|7566.1|7563.3|7564|7561.2|9
1625230020000|2021-07-02 12:47:00|7565.1|7562.3|7564.1|7561.3|7565.5|7562.7|7564.1|7561.3|27
1625230030000|2021-07-02 12:47:10|7565|7562.2|7565.1|7562.3|7565.1|7562.3|7564.6|7561.8|19
1625230040000|2021-07-02 12:47:20|7564.9|7562.1|7564.1|7561.3|7564.9|7562.1|7564.1|7561.3|23
1625230050000|2021-07-02 12:47:30|7564|7561.2|7564.1|7561.3|7564.6|7561.8|7563.6|7560.8|7
1625230060000|2021-07-02 12:47:40|7563.7|7560.9|7564.6|7561.8|7564.6|7561.8|7563.6|7560.8|24
1625230070000|2021-07-02 12:47:50|7564.1|7561.3|7564.6|7561.8|7564.6|7561.8|7563.6|7560.8|5
1625230080000|2021-07-02 12:48:00|7565|7562.2|7565.6|7562.8|7567.1|7564.3|7564.5|7561.7|41
1625230090000|2021-07-02 12:48:10|7565.1|7562.3|7564.6|7561.8|7565.1|7562.3|7564.6|7561.8|9
1625230100000|2021-07-02 12:48:20|7565.1|7562.3|7564.6|7561.8|7565.1|7562.3|7564.1|7561.3|0
1625230110000|2021-07-02 12:48:30|7564.2|7561.4|7565.1|7562.3|7565.1|7562.3|7564.1|7561.3|4
1625230120000|2021-07-02 12:48:40|7564.2|7561.4|7566.6|7563.8|7567.1|7564.3|7564.1|7561.3|34
1625230130000|2021-07-02 12:48:50|7566.1|7563.3|7564.7|7561.9|7566.1|7563.3|7564.1|7561.3|3
1625230140000|2021-07-02 12:49:00|7564.6|7561.8|7563.6|7560.8|7565.6|7562.8|7562.1|7559.3|31
1625230150000|2021-07-02 12:49:10|7563.1|7560.3|7561.6|7558.8|7563.1|7560.3|7560.2|7557.4|27
1625230160000|2021-07-02 12:49:20|7561.1|7558.3|7563.1|7560.3|7563.1|7560.3|7560.7|7557.9|2
1625230170000|2021-07-02 12:49:30|7563.6|7560.8|7563.1|7560.3|7564.1|7561.3|7562.1|7559.3|23
1625230180000|2021-07-02 12:49:40|7562.6|7559.8|7562.1|7559.3|7563.1|7560.3|7562.1|7559.3|13
1625230190000|2021-07-02 12:49:50|||||||||1
1625230200000|2021-07-02 12:50:00|7562.2|7559.4|7564.6|7561.8|7566.1|7563.3|7562.2|7559.4|60
1625230210000|2021-07-02 12:50:10|7564.2|7561.4|7562.2|7559.4|7564.2|7561.4|7562.2|7559.4|7
1625230220000|2021-07-02 12:50:20|7562.7|7559.9|7562.1|7559.3|7563.1|7560.3|7562.1|7559.3|13
1625230230000|2021-07-02 12:50:30|7561.7|7558.9|7562.7|7559.9|7563.1|7560.3|7561.2|7558.4|74
1625230240000|2021-07-02 12:50:40|7563.1|7560.3|7572.6|7569.8|7580.9|7578.1|7563.1|7560.3|891
1625230250000|2021-07-02 12:50:50|7573|7570.2|7577.1|7574.3|7578.9|7576.1|7562.1|7559.3|779
1625230260000|2021-07-02 12:51:00|7577|7574.2|7577.1|7574.3|7580|7577.2|7573.6|7570.8|151
1625230270000|2021-07-02 12:51:10|7576.1|7573.3|7581.9|7579.1|7581.9|7579.1|7571.1|7567.6|514
1625230280000|2021-07-02 12:51:20|7582.8|7580|7586.4|7583.6|7587.8|7585|7581.9|7579.1|570
1625230290000|2021-07-02 12:51:30|7586|7583.2|7588.4|7585.6|7588.5|7585.7|7584.9|7582.1|342
1625230300000|2021-07-02 12:51:40|7588|7585.2|7592|7589.2|7596.1|7593.3|7587.5|7584.5|610
1625230310000|2021-07-02 12:51:50|7591.6|7588.8|7584|7581.2|7591.6|7588.8|7580.1|7577.3|213
1625230320000|2021-07-02 12:52:00|7585|7582.2|7586|7583.2|7589|7586.2|7582|7579.2|354
1625230330000|2021-07-02 12:52:10|7585.6|7582.8|7590|7587.2|7591.4|7588.6|7583.5|7580.7|385
1625230340000|2021-07-02 12:52:20|7590.4|7587.6|7592|7589.2|7594|7591.2|7590|7587.2|52
1625230350000|2021-07-02 12:52:30|7591.5|7588.7|7593.5|7590.7|7595.4|7592.6|7590.4|7587.6|61
1625230360000|2021-07-02 12:52:40|7593.4|7590.6|7589.4|7586.6|7594.3|7591.5|7586|7583.2|206
1625230370000|2021-07-02 12:52:50|7589.1|7586.3|7589.4|7586.6|7590.9|7588.1|7587|7584.2|103
1625230380000|2021-07-02 12:53:00|7589.6|7586.8|7596|7593.2|7596.1|7593.3|7589.6|7586.8|231
1625230390000|2021-07-02 12:53:10|7595.5|7592.7|7591.5|7588.7|7595.5|7592.7|7590.5|7587.7|139
1625230400000|2021-07-02 12:53:20|7592|7589.2|7592.5|7589.7|7595.8|7593|7592|7589.2|354
1625230410000|2021-07-02 12:53:30|7593|7590.2|7590|7587.2|7593|7590.2|7590|7587.2|45
1625230420000|2021-07-02 12:53:40|7589.5|7586.7|7589.3|7586.5|7590|7587.2|7587.5|7584.7|36
1625230430000|2021-07-02 12:53:50|7590|7587.2|7589.5|7586.7|7592|7589.2|7589|7586.2|13
1625230440000|2021-07-02 12:54:00|7590|7587.2|7588.5|7585.7|7590|7587.2|7588.5|7585.7|52
1625230450000|2021-07-02 12:54:10|7588|7585.2|7587.5|7584.7|7588.5|7585.7|7587|7584.2|37
1625230460000|2021-07-02 12:54:20|7588|7585.2|7587|7584.2|7589|7586.2|7587|7584.2|53
1625230470000|2021-07-02 12:54:30|7587.4|7584.6|7587|7584.2|7588.9|7586.1|7586.1|7583.3|17
1625230480000|2021-07-02 12:54:40|7586.5|7583.7|7578.5|7575.7|7586.5|7583.7|7578.5|7575.7|144
1625230490000|2021-07-02 12:54:50|7577.5|7574.7|7582|7579.2|7582|7579.2|7577.5|7574.7|50
1625230500000|2021-07-02 12:55:00|7582.5|7579.7|7583.1|7580.3|7583.5|7580.7|7580|7577.2|124
1625230510000|2021-07-02 12:55:10|7582.6|7579.8|7584|7581.2|7584.6|7581.8|7582.6|7579.8|54
1625230520000|2021-07-02 12:55:20|7584.5|7581.7|7586.9|7584.1|7586.9|7584.1|7583.5|7580.7|128
1625230530000|2021-07-02 12:55:30|7587|7584.2|7585|7582.2|7587|7584.2|7585|7582.2|51
1625230540000|2021-07-02 12:55:40|7585.5|7582.7|7585.5|7582.7|7586.4|7583.6|7585|7582.2|6
1625230550000|2021-07-02 12:55:50|7586|7583.2|7587.4|7584.6|7587.4|7584.6|7586|7583.2|40
1625230560000|2021-07-02 12:56:00|7588|7585.2|7589|7586.2|7590|7587.2|7588|7585.2|102
1625230570000|2021-07-02 12:56:10|7589.1|7586.3|7590|7587.2|7590|7587.2|7589|7586.2|157
1625230580000|2021-07-02 12:56:20|7589.5|7586.7|7589.5|7586.7|7590|7587.2|7588.5|7585.7|27
1625230590000|2021-07-02 12:56:30|7590|7587.2|7590|7587.2|7590|7587.2|7589|7586.2|17
1625230600000|2021-07-02 12:56:40|7589.1|7586.3|7586|7583.2|7589.1|7586.3|7586|7583.2|40
1625230610000|2021-07-02 12:56:50|7585.5|7582.7|7587|7584.2|7587|7584.2|7583.5|7580.7|137
1625230620000|2021-07-02 12:57:00|7588.9|7586.1|7586|7583.2|7589|7586.2|7585|7582.2|92
1625230630000|2021-07-02 12:57:10|7586.5|7583.7|7585.5|7582.7|7587.5|7584.7|7585|7582.2|31
1625230640000|2021-07-02 12:57:20|7586|7583.2|7587|7584.2|7587|7584.2|7585.5|7582.7|2
1625230650000|2021-07-02 12:57:30|7587.4|7584.6|7586.4|7583.6|7587.9|7585.1|7586|7583.2|2
1625230660000|2021-07-02 12:57:40|7586|7583.2|7587.5|7584.7|7588|7585.2|7586|7583.2|3
1625230670000|2021-07-02 12:57:50|7587|7584.2|7587|7584.2|7587|7584.2|7586.5|7583.7|0
1625230680000|2021-07-02 12:58:00|7586.9|7584.1|7586|7583.2|7586.9|7584.1|7585.5|7582.7|8
1625230690000|2021-07-02 12:58:10|7585|7582.2|7584.1|7581.3|7585|7582.2|7584|7581.2|53
1625230700000|2021-07-02 12:58:20|7584|7581.2|7585.1|7582.3|7586|7583.2|7584|7581.2|7
1625230710000|2021-07-02 12:58:30|7585|7582.2|7584|7581.2|7585.5|7582.7|7584|7581.2|5
1625230720000|2021-07-02 12:58:40|7584.4|7581.6|7585|7582.2|7585|7582.2|7584.4|7581.6|0
1625230730000|2021-07-02 12:58:50|7585.5|7582.7|7587.5|7584.7|7587.5|7584.7|7585.5|7582.7|8
1625230740000|2021-07-02 12:59:00|7588|7585.2|7588.4|7585.6|7589|7586.2|7587.5|7584.7|30
1625230750000|2021-07-02 12:59:10|7588.9|7586.1|7588|7585.2|7589|7586.2|7588|7585.2|7
1625230760000|2021-07-02 12:59:20|7587.5|7584.7|7587|7584.2|7587.5|7584.7|7585.5|7582.7|5
1625230770000|2021-07-02 12:59:30|7587.9|7585.1|7587|7584.2|7588|7585.2|7587|7584.2|12
1625230780000|2021-07-02 12:59:40|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|12
1625230790000|2021-07-02 12:59:50|7587.5|7584.7|7590|7587.2|7590|7587.2|7587.5|7584.7|17
1625230800000|2021-07-02 13:00:00|7589.1|7586.3|7604.5|7601.7|7609|7606.2|7589|7586.2|505
1625230810000|2021-07-02 13:00:10|7605.4|7602.6|7599|7596.2|7605.4|7602.6|7599|7596.2|194
1625230820000|2021-07-02 13:00:20|7599.4|7596.6|7595.4|7592.6|7600.4|7597.6|7594.9|7592.1|62
1625230830000|2021-07-02 13:00:30|7595.5|7592.7|7594.4|7591.6|7596.4|7593.6|7594|7591.2|39
1625230840000|2021-07-02 13:00:40|7594|7591.2|7593.5|7590.7|7594.9|7592.1|7593|7590.2|44
1625230850000|2021-07-02 13:00:50|7594.4|7591.6|7588|7585.2|7594.4|7591.6|7586.5|7583.7|112
1625230860000|2021-07-02 13:01:00|7587.5|7584.7|7582.5|7579.7|7588|7585.2|7582.1|7579.3|369
1625230870000|2021-07-02 13:01:10|7582.1|7579.3|7582.1|7579.3|7584.6|7581.3|7581.7|7578.9|37
1625230880000|2021-07-02 13:01:20|7581.6|7578.8|7581.1|7578.3|7582.1|7579.3|7580.5|7577.7|33
1625230890000|2021-07-02 13:01:30|7582|7579.2|7574.6|7571.8|7582|7579.2|7573.7|7570.9|169
1625230900000|2021-07-02 13:01:40|7575.1|7572.3|7573.5|7570.7|7577.6|7574.8|7571.5|7568.7|174
1625230910000|2021-07-02 13:01:50|7574|7571.2|7579.6|7576.8|7580.5|7577.7|7574|7571.2|31
1625230920000|2021-07-02 13:02:00|7580.1|7577.3|7577.1|7574.3|7582.1|7579.3|7576.2|7573.4|52
1625230930000|2021-07-02 13:02:10|7576.7|7573.9|7579.6|7576.8|7583.5|7580.7|7575.7|7572.9|74
1625230940000|2021-07-02 13:02:20|7579.2|7576.4|7575.1|7572.3|7579.2|7576.4|7574.6|7571.8|39
1625230950000|2021-07-02 13:02:30|7575.6|7572.8|7576.6|7573.8|7579|7576.2|7573.6|7570.8|34
1625230960000|2021-07-02 13:02:40|7577.1|7574.3|7578.6|7575.8|7578.6|7575.8|7577.1|7574.3|7
1625230970000|2021-07-02 13:02:50|7579.1|7576.3|7579.6|7576.8|7581.1|7578.3|7579.1|7576.3|62
1625230980000|2021-07-02 13:03:00|7580.1|7577.3|7578.6|7575.8|7584.1|7581.3|7577.2|7574.4|38
1625230990000|2021-07-02 13:03:10|7577.6|7574.8|7574.5|7571.7|7579.1|7576.3|7573.1|7570.3|80
1625231000000|2021-07-02 13:03:20|7575.1|7572.3|7580|7577.2|7580|7577.2|7575.1|7572.3|88
1625231010000|2021-07-02 13:03:30|7579.5|7576.7|7578.6|7575.8|7579.5|7576.7|7577.6|7574.8|72
1625231020000|2021-07-02 13:03:40|7578.5|7575.7|7577.1|7574.3|7578.5|7575.7|7574.6|7571.8|20
1625231030000|2021-07-02 13:03:50|7576.6|7573.8|7577.1|7574.3|7578|7575.2|7576.6|7573.8|46
1625231040000|2021-07-02 13:04:00|7577.5|7574.7|7577.5|7574.7|7580.5|7577.7|7577.1|7574.3|63
1625231050000|2021-07-02 13:04:10|7577.1|7574.3|7576.5|7573.7|7578|7575.2|7576.5|7573.7|44
1625231060000|2021-07-02 13:04:20|7576.1|7573.3|7577.1|7574.3|7578.5|7575.7|7576.1|7573.3|62
1625231070000|2021-07-02 13:04:30|7578.1|7575.3|7576.6|7573.8|7580.5|7577.7|7576.1|7573.3|44
1625231080000|2021-07-02 13:04:40|7576.1|7573.3|7576.6|7573.8|7577.1|7574.3|7574.6|7571.8|78
1625231090000|2021-07-02 13:04:50|7576|7573.2|7576|7573.2|7577.6|7574.8|7574.1|7571.3|139
1625231100000|2021-07-02 13:05:00|7576.5|7573.7|7577.1|7574.3|7578|7575.2|7576.1|7573.3|67
1625231110000|2021-07-02 13:05:10|7577.5|7574.7|7579.5|7576.7|7580|7577.2|7577.1|7574.3|28
1625231120000|2021-07-02 13:05:20|7580|7577.2|7575|7572.2|7580|7577.2|7574.1|7571.3|72
1625231130000|2021-07-02 13:05:30|7574|7571.2|7575.5|7572.7|7576|7573.2|7574|7571.2|38
1625231140000|2021-07-02 13:05:40|7575.1|7572.3|7574.5|7571.7|7575.1|7572.3|7574|7571.2|43
1625231150000|2021-07-02 13:05:50|7574.1|7571.3|7575|7572.2|7575|7572.2|7574.1|7571.3|6
1625231160000|2021-07-02 13:06:00|7575.9|7573.1|7565.5|7562.7|7577|7574.2|7564.6|7561.8|142
1625231170000|2021-07-02 13:06:10|7566.1|7563.3|7565.5|7562.7|7568.5|7565.7|7563.2|7560.4|81
1625231180000|2021-07-02 13:06:20|7566.1|7563.3|7564.1|7561.3|7566.1|7563.3|7562.6|7559.8|59
1625231190000|2021-07-02 13:06:30|7565|7562.2|7564.5|7561.7|7568.1|7565.3|7564.1|7561.3|108
1625231200000|2021-07-02 13:06:40|7564.1|7561.3|7559.6|7556.8|7565.1|7562.3|7558.2|7555.4|225
1625231210000|2021-07-02 13:06:50|7560.2|7557.4|7559.6|7556.8|7561.6|7558.8|7558.2|7555.4|150
1625231220000|2021-07-02 13:07:00|7560.1|7557.3|7560.1|7557.3|7561.6|7558.8|7558.2|7555.4|234
1625231230000|2021-07-02 13:07:10|7558.8|7556|7558.6|7555.8|7560.6|7557.8|7558.2|7555.4|121
1625231240000|2021-07-02 13:07:20|7558.7|7555.9|7558.2|7555.4|7559.6|7556.8|7555.8|7553|251
1625231250000|2021-07-02 13:07:30|7558.6|7555.8|7560.1|7557.3|7560.1|7557.3|7558.6|7554.9|64
1625231260000|2021-07-02 13:07:40|7559.2|7556.4|7559.6|7556.8|7560.1|7557.3|7558.2|7555.4|78
1625231270000|2021-07-02 13:07:50|7559.1|7556.3|7557.7|7554.9|7561.1|7558.3|7556.3|7553.5|103
1625231280000|2021-07-02 13:08:00|7557.6|7554.8|7559.7|7556.9|7560.6|7557.8|7557.1|7554.3|87
1625231290000|2021-07-02 13:08:10|7559.2|7556.4|7560.2|7557.4|7561.1|7558.3|7559.1|7556.3|55
1625231300000|2021-07-02 13:08:20|7561.1|7558.3|7559.2|7556.4|7561.1|7558.3|7559.2|7556.4|53
1625231310000|2021-07-02 13:08:30|7559.6|7556.8|7557.1|7554.3|7559.6|7556.8|7556.7|7553.9|34
1625231320000|2021-07-02 13:08:40|7558|7555.2|7559.1|7556.3|7560.6|7557.8|7558|7555.2|88
1625231330000|2021-07-02 13:08:50|7558.6|7555.8|7568.1|7565.3|7568.5|7565.7|7557.6|7554.8|179
1625231340000|2021-07-02 13:09:00|7568.5|7565.7|7568.6|7565.8|7573.5|7570.7|7567.6|7564.8|199
1625231350000|2021-07-02 13:09:10|7569|7566.2|7569.5|7566.7|7570.1|7567.3|7568.1|7565.3|79
1625231360000|2021-07-02 13:09:20|7569.1|7566.3|7569.1|7566.3|7572.5|7569.7|7568.6|7565.8|94
1625231370000|2021-07-02 13:09:30|7569.6|7566.8|7567.5|7564.7|7570.6|7567.8|7567.1|7564.3|31
1625231380000|2021-07-02 13:09:40|7568.1|7565.3|7567.6|7564.8|7569.1|7566.3|7567.6|7564.8|6
1625231390000|2021-07-02 13:09:50|7567.1|7564.3|7570.1|7567.3|7570.5|7567.7|7567.1|7564.3|61
1625231400000|2021-07-02 13:10:00|7570|7567.2|7565.6|7562.8|7571|7568.2|7565.6|7562.8|39
1625231410000|2021-07-02 13:10:10|7566.5|7563.7|7564.5|7561.7|7567.5|7564.7|7564.1|7561.3|22
1625231420000|2021-07-02 13:10:20|7564.1|7561.3|7564.2|7561.4|7566.1|7563.3|7563.1|7560.3|81
1625231430000|2021-07-02 13:10:30|7563.8|7561|7564.6|7561.8|7564.6|7561.8|7563.8|7561|13
1625231440000|2021-07-02 13:10:40|7564.2|7561.4|7563.6|7560.8|7564.2|7561.4|7562.2|7559.4|77
1625231450000|2021-07-02 13:10:50|7563.2|7560.4|7562.2|7559.4|7563.2|7560.4|7562|7559.2|25
1625231460000|2021-07-02 13:11:00|7562.6|7559.8|7563.6|7560.8|7565.6|7562.8|7561.1|7558.3|66
1625231470000|2021-07-02 13:11:10|7564.1|7561.3|7563.6|7560.8|7564.1|7561.3|7563.1|7560.3|17
1625231480000|2021-07-02 13:11:20|7564.1|7561.3|7563.6|7560.8|7564.1|7561.3|7563.1|7560.3|14
1625231490000|2021-07-02 13:11:30|7563.1|7560.3|7565.5|7562.7|7566.1|7563.3|7561.6|7558.8|59
1625231500000|2021-07-02 13:11:40|7566.1|7563.3|7563.6|7560.8|7566.1|7563.3|7563.6|7560.8|10
1625231510000|2021-07-02 13:11:50|7564.1|7561.3|7565.6|7562.8|7566|7563.2|7563.6|7560.8|16
1625231520000|2021-07-02 13:12:00|7566|7563.2|7568.6|7565.8|7570.5|7567.7|7566|7563.2|144
1625231530000|2021-07-02 13:12:10|7568.1|7565.3|7569.5|7566.7|7570.1|7567.3|7567.1|7564.3|54
1625231540000|2021-07-02 13:12:20|7569.1|7566.3|7568.1|7565.3|7569.5|7566.7|7567.1|7564.3|14
1625231550000|2021-07-02 13:12:30|7567.6|7564.8|7566.1|7563.3|7567.6|7564.8|7565.2|7562.4|38
1625231560000|2021-07-02 13:12:40|7566.9|7564.1|7567.1|7564.3|7568.1|7565.3|7566.6|7563.8|14
1625231570000|2021-07-02 13:12:50|7567.6|7564.8|7568.1|7565.3|7568.1|7565.3|7567.1|7564.3|2
1625231580000|2021-07-02 13:13:00|7568.5|7565.7|7566.6|7563.8|7569.1|7566.3|7566.6|7563.8|14
1625231590000|2021-07-02 13:13:10|7566.1|7563.3|7566.1|7563.3|7567.1|7564.3|7564.6|7561.8|8
1625231600000|2021-07-02 13:13:20|7565.2|7562.4|7563.2|7560.4|7566.6|7563.8|7563.2|7560.4|48
1625231610000|2021-07-02 13:13:30|7563.1|7560.3|7564.1|7561.3|7564.1|7561.3|7561.2|7558.4|18
1625231620000|2021-07-02 13:13:40|7563.6|7560.8|7564.2|7561.4|7565.2|7562.4|7563.2|7560.4|8
1625231630000|2021-07-02 13:13:50|7564.6|7561.8|7563.6|7560.8|7564.6|7561.8|7562.7|7559.9|14
1625231640000|2021-07-02 13:14:00|7563.2|7560.4|7564.6|7561.8|7565.2|7562.4|7562.7|7559.9|47
1625231650000|2021-07-02 13:14:10|7565.1|7562.3|7565.6|7562.8|7567.6|7564.8|7564.6|7561.8|9
1625231660000|2021-07-02 13:14:20|7565.1|7562.3|7566.1|7563.3|7566.1|7563.3|7563.6|7560.8|12
1625231670000|2021-07-02 13:14:30|7565.6|7562.8|7563.1|7560.3|7565.6|7562.8|7563.1|7560.3|67
1625231680000|2021-07-02 13:14:40|7562.6|7559.8|7563.2|7560.4|7564.6|7561.8|7562.2|7559.4|41
1625231690000|2021-07-02 13:14:50|7563.6|7560.8|7564.1|7561.3|7565.6|7562.8|7563.1|7560.3|39
1625231700000|2021-07-02 13:15:00|7564.2|7561.4|7564.1|7561.3|7566.1|7563.3|7563.6|7560.8|19
1625231710000|2021-07-02 13:15:10|7564.6|7561.8|7565.5|7562.7|7565.6|7562.8|7563.7|7560.9|29
1625231720000|2021-07-02 13:15:20|7565.1|7562.3|7565.1|7562.3|7565.5|7562.7|7565.1|7562.3|2
1625231730000|2021-07-02 13:15:30|7564.6|7561.8|7563.1|7560.3|7565.1|7562.3|7562.1|7559.3|71
1625231740000|2021-07-02 13:15:40|7562.6|7559.8|7563.6|7560.8|7564.1|7561.3|7562.6|7559.8|30
1625231750000|2021-07-02 13:15:50|7564.1|7561.3|7563.6|7560.8|7565.1|7562.3|7563.6|7560.8|10
1625231760000|2021-07-02 13:16:00|7563.2|7560.4|7561.1|7558.3|7563.2|7560.4|7560.1|7557.3|79
1625231770000|2021-07-02 13:16:10|7560.2|7557.4|7560.1|7557.3|7561.1|7558.3|7559.7|7556.9|3
1625231780000|2021-07-02 13:16:20|7560.2|7557.4|7559.2|7556.4|7561.1|7558.3|7559.2|7556.4|9
1625231790000|2021-07-02 13:16:30|7559.6|7556.8|7559.6|7556.8|7560.2|7557.4|7559.2|7556.4|15
1625231800000|2021-07-02 13:16:40|7560.1|7557.3|7560.2|7557.4|7561.1|7558.3|7559.7|7556.9|6
1625231810000|2021-07-02 13:16:50|7561.1|7558.3|7559.5|7556.7|7561.1|7558.3|7558.6|7555.8|20
1625231820000|2021-07-02 13:17:00|7559.6|7556.8|7562.2|7559.4|7562.2|7559.4|7559.6|7556.8|56
1625231830000|2021-07-02 13:17:10|7561.6|7558.8|7563.6|7560.8|7564.6|7561.8|7561.6|7558.8|37
1625231840000|2021-07-02 13:17:20|7563.2|7560.4|7562.2|7559.4|7563.7|7560.9|7561.7|7558.9|6
1625231850000|2021-07-02 13:17:30|7562.1|7559.3|7561.6|7558.8|7562.6|7559.8|7561.2|7557.7|5
1625231860000|2021-07-02 13:17:40|7561.1|7558.3|7560.1|7557.3|7561.1|7558.3|7558.2|7555.4|55
1625231870000|2021-07-02 13:17:50|7559.6|7556.8|7559.2|7556.4|7560.6|7557.8|7559.2|7556.4|33
1625231880000|2021-07-02 13:18:00|7559.1|7556.3|7560.2|7557.4|7563.1|7560.3|7559.1|7556.3|95
1625231890000|2021-07-02 13:18:10|7560.1|7557.3|7560.1|7557.3|7560.1|7557.3|7559.1|7556.3|23
1625231900000|2021-07-02 13:18:20|7559.6|7556.8|7558.1|7555.3|7561.1|7558.3|7557.7|7554.9|102
1625231910000|2021-07-02 13:18:30|7558.2|7555.4|7558.6|7555.8|7559.1|7556.3|7557.2|7554.4|19
1625231920000|2021-07-02 13:18:40|7559.6|7556.8|7558.6|7555.8|7560.6|7557.8|7558.6|7555.8|98
1625231930000|2021-07-02 13:18:50|7558.2|7555.4|7557.2|7554.4|7558.2|7555.4|7557.1|7554.3|22
1625231940000|2021-07-02 13:19:00|7557.1|7554.3|7559.1|7556.3|7559.6|7556.8|7557.1|7554.3|17
1625231950000|2021-07-02 13:19:10|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|7559.1|7556.3|4
1625231960000|2021-07-02 13:19:20|7560|7557.2|7560.6|7557.8|7561.1|7558.3|7560|7557.2|30
1625231970000|2021-07-02 13:19:30|7560.2|7557.4|7560.6|7557.8|7561.1|7558.3|7559.6|7556.8|42
1625231980000|2021-07-02 13:19:40|7561.1|7558.3|7560.6|7557.8|7561.5|7558.7|7560.6|7557.8|19
1625231990000|2021-07-02 13:19:50|7560.1|7557.3|7559.6|7556.8|7560.5|7557.7|7559.6|7556.8|2
1625232000000|2021-07-02 13:20:00|7558.1|7555.3|7561.1|7558.3|7561.1|7558.3|7557.7|7554.9|81
1625232010000|2021-07-02 13:20:10|7560.7|7557.9|7558.2|7555.4|7560.7|7557.9|7557.2|7554.4|75
1625232020000|2021-07-02 13:20:20|7557.6|7554.8|7558.6|7555.8|7558.6|7555.8|7557.6|7554.8|7
1625232030000|2021-07-02 13:20:30|7559.1|7556.3|7559.2|7556.4|7559.6|7556.8|7558.7|7555.9|19
1625232040000|2021-07-02 13:20:40|7558.7|7555.9|7559.6|7556.8|7560.1|7557.3|7558.6|7555.8|8
1625232050000|2021-07-02 13:20:50|7558.7|7555.9|7557.6|7554.8|7559.2|7556.4|7556.2|7553.4|34
1625232060000|2021-07-02 13:21:00|7557.7|7554.9|7558.2|7555.4|7560.2|7557.4|7557.7|7554.9|104
1625232070000|2021-07-02 13:21:10|7557.7|7554.9|7557.2|7554.4|7558.2|7555.4|7557.2|7554.4|7
1625232080000|2021-07-02 13:21:20|7558.2|7555.4|7555.2|7552.4|7558.2|7555.4|7555.2|7552.4|119
1625232090000|2021-07-02 13:21:30|7555.7|7552.9|7554.2|7551.4|7556.1|7553.3|7553.1|7550.3|62
1625232100000|2021-07-02 13:21:40|7554.7|7551.9|7555.7|7552.9|7556.2|7553.4|7554.7|7551.9|18
1625232110000|2021-07-02 13:21:50|7556.2|7553.4|7555.7|7552.9|7556.6|7553.8|7555.2|7552.4|6
1625232120000|2021-07-02 13:22:00|7556.1|7553.3|7559.2|7556.4|7561.1|7558.3|7556.1|7553.3|109
1625232130000|2021-07-02 13:22:10|7559.6|7556.8|7558.2|7555.4|7562.1|7559.3|7558.2|7555.4|29
1625232140000|2021-07-02 13:22:20|7558.7|7555.9|7558.2|7555.4|7559.2|7556.4|7558.2|7555.4|13
1625232150000|2021-07-02 13:22:30|7558.6|7555.8|7558.7|7555.9|7558.7|7555.9|7558.6|7555.8|12
1625232160000|2021-07-02 13:22:40|7558.6|7555.8|7559.6|7556.8|7559.6|7556.8|7558.6|7555.8|7
1625232170000|2021-07-02 13:22:50|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|1
1625232180000|2021-07-02 13:23:00|7559.2|7556.4|7558.2|7555.4|7559.2|7556.4|7557.6|7554.8|12
1625232190000|2021-07-02 13:23:10|7557.6|7554.8|7557.6|7554.8|7557.6|7554.8|7557.6|7554.8|30
1625232200000|2021-07-02 13:23:20|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|1
1625232210000|2021-07-02 13:23:30|7558|7555.2|7556.2|7553.4|7558|7555.2|7556.2|7553.4|11
1625232220000|2021-07-02 13:23:40|7557.1|7554.3|7555.2|7552.4|7557.2|7554.4|7554.7|7551.9|75
1625232230000|2021-07-02 13:23:50|7554.7|7551.9|7553.2|7550.4|7555.2|7552.4|7552.7|7549.9|22
1625232240000|2021-07-02 13:24:00|7553.1|7550.3|7553.2|7550.4|7554.5|7551.7|7552.6|7549.8|55
1625232250000|2021-07-02 13:24:10|7553.1|7550.3|7551.3|7548.5|7553.1|7550.3|7551.1|7548.3|88
1625232260000|2021-07-02 13:24:20|7551.2|7548.4|7551.2|7548.4|7551.2|7548.4|7551.2|7548.4|21
1625232270000|2021-07-02 13:24:30|7549.7|7546.9|7548.2|7545.4|7549.7|7546.9|7547.2|7544.4|127
1625232280000|2021-07-02 13:24:40|7549.2|7546.4|7548.2|7545.4|7550.1|7547.3|7548.2|7545.4|39
1625232290000|2021-07-02 13:24:50|7549.2|7546.4|7551.7|7548.9|7551.7|7548.9|7548.2|7545.4|61
1625232300000|2021-07-02 13:25:00|7551.2|7548.4|7550.2|7547.4|7551.2|7548.4|7549.2|7546.4|36
1625232310000|2021-07-02 13:25:10|7550.6|7547.8|7552.7|7549.9|7552.7|7549.9|7550.6|7547.8|54
1625232320000|2021-07-02 13:25:20|7552.6|7549.8|7552.2|7549.4|7553.7|7550.9|7552.2|7549.4|25
1625232330000|2021-07-02 13:25:30|7552.6|7549.8|7553.2|7550.4|7553.2|7550.4|7550.7|7547.9|59
1625232340000|2021-07-02 13:25:40|7553.7|7550.9|7552.2|7549.4|7553.7|7550.9|7551.7|7548.9|22
1625232350000|2021-07-02 13:25:50|7551.7|7548.9|7551.7|7548.9|7552.2|7549.4|7550.2|7547.4|26
1625232360000|2021-07-02 13:26:00|7551.2|7548.4|7551.2|7548.4|7551.2|7548.4|7549.7|7546.9|27
1625232370000|2021-07-02 13:26:10|7551.7|7548.9|7549.2|7546.4|7551.7|7548.9|7549.2|7546.4|7
1625232380000|2021-07-02 13:26:20|7548.7|7545.9|7551.2|7548.4|7553.1|7550.3|7548.7|7545.9|37
1625232390000|2021-07-02 13:26:30|7550.7|7547.9|7550.7|7547.9|7551.6|7548.8|7550.2|7547.4|23
1625232400000|2021-07-02 13:26:40|7550.3|7547.5|7550.1|7547.3|7550.3|7547.5|7549.2|7546.4|16
1625232410000|2021-07-02 13:26:50|7549.3|7546.5|7551.1|7548.3|7551.1|7548.3|7547.2|7544.4|37
1625232420000|2021-07-02 13:27:00|7550.6|7547.8|7549.7|7546.9|7550.6|7547.8|7549.2|7546.4|27
1625232430000|2021-07-02 13:27:10|7549.2|7546.4|7550.2|7547.4|7550.2|7547.4|7548.7|7545.9|16
1625232440000|2021-07-02 13:27:20|7551.6|7548.8|7551.2|7548.4|7552.2|7549.4|7551.2|7548.4|47
1625232450000|2021-07-02 13:27:30|7551.1|7548.3|7550.2|7547.4|7551.1|7548.3|7549.3|7546.5|36
1625232460000|2021-07-02 13:27:40|7551.1|7548.3|7551.7|7548.9|7552|7549.2|7551.1|7548.3|27
1625232470000|2021-07-02 13:27:50|7552.1|7549.3|7553.2|7550.4|7553.6|7550.8|7551.2|7548.4|15
1625232480000|2021-07-02 13:28:00|7553.1|7550.3|7553.2|7550.4|7553.6|7550.8|7552.2|7549.4|31
1625232490000|2021-07-02 13:28:10|7553.6|7550.8|7553.2|7550.4|7554.6|7551.8|7553.2|7550.4|58
1625232500000|2021-07-02 13:28:20|7553.1|7550.3|7552.1|7549.3|7553.1|7550.3|7551.6|7548.8|29
1625232510000|2021-07-02 13:28:30|7551.7|7548.9|7551.2|7548.4|7552.2|7549.4|7551.2|7548.4|11
1625232520000|2021-07-02 13:28:40|7550.7|7547.9|7552.2|7549.4|7552.6|7549.8|7549.2|7546.4|55
1625232530000|2021-07-02 13:28:50|7552.6|7549.8|7551.2|7548.4|7553|7550.2|7551.2|7548.4|11
1625232540000|2021-07-02 13:29:00|7551.1|7548.3|7551.6|7548.8|7552.1|7549.3|7550.7|7547.9|25
1625232550000|2021-07-02 13:29:10|7551.2|7548.4|7551.1|7548.3|7551.6|7548.8|7550.1|7547.3|158
1625232560000|2021-07-02 13:29:20|7551.2|7548.4|7549.1|7546.3|7551.2|7548.4|7548.2|7545.4|177
1625232570000|2021-07-02 13:29:30|7549.2|7546.4|7548.2|7545.4|7550.1|7547.3|7547.7|7544.9|7
1625232580000|2021-07-02 13:29:40|7548.7|7545.9|7550.2|7547.4|7550.6|7547.8|7548.7|7545.9|7
1625232590000|2021-07-02 13:29:50|7549.7|7546.9|7549.6|7546.8|7550.2|7547.4|7548.2|7545.4|12
1625232600000|2021-07-02 13:30:00|7549|7546.2|7549.1|7546.3|7549.5|7546.7|7547.2|7544.4|39
1625232610000|2021-07-02 13:30:10|7549.2|7546.4|7547.6|7544.8|7550|7547.2|7546.2|7543.4|71
1625232620000|2021-07-02 13:30:20|7548.1|7545.3|7546.2|7543.4|7548.1|7545.3|7545.1|7542.3|147
1625232630000|2021-07-02 13:30:30|7545.7|7542.9|7543.2|7540.4|7547.1|7544.3|7542.2|7539.4|232
1625232640000|2021-07-02 13:30:40|7542.2|7539.4|7544.2|7541.4|7545.2|7542.4|7542.2|7539.4|40
1625232650000|2021-07-02 13:30:50|7543.7|7540.9|7541.2|7538.4|7544.2|7541.4|7541.2|7538.4|304
1625232660000|2021-07-02 13:31:00|7541.7|7538.9|7542.8|7540|7543.2|7540.4|7541.2|7538.4|1060
1625232670000|2021-07-02 13:31:10|7543.2|7540.4|7541.3|7538.5|7544.2|7541.4|7540.3|7537.5|46
1625232680000|2021-07-02 13:31:20|7540.8|7538|7542.3|7539.5|7543.8|7541|7540.3|7537.5|99
1625232690000|2021-07-02 13:31:30|7541.9|7539.1|7542.3|7539.5|7542.8|7540|7540.3|7537.5|55
1625232700000|2021-07-02 13:31:40|7541.3|7538.5|7543.2|7540.4|7543.3|7540.5|7541.3|7538.5|11
1625232710000|2021-07-02 13:31:50|7543.6|7540.8|7547.3|7544.5|7548.1|7545.3|7543.2|7540.4|141
1625232720000|2021-07-02 13:32:00|7547.2|7544.4|7548.8|7546|7549.2|7546.4|7544.3|7541.5|85
1625232730000|2021-07-02 13:32:10|7549.2|7546.4|7551.6|7548.8|7555.1|7552.3|7549.2|7546.4|345
1625232740000|2021-07-02 13:32:20|7552.1|7549.3|7552.6|7549.8|7553.6|7550.8|7551.1|7548.3|28
1625232750000|2021-07-02 13:32:30|7553|7550.2|7552.7|7549.9|7554.1|7551.3|7550.6|7547.8|26
1625232760000|2021-07-02 13:32:40|7553.1|7550.3|7555.6|7552.8|7556.6|7553.8|7553.1|7550.3|62
1625232770000|2021-07-02 13:32:50|7556.1|7553.3|7555.1|7552.3|7556.1|7553.3|7553.1|7550.3|27
1625232780000|2021-07-02 13:33:00|7554.6|7551.8|7554|7551.2|7555.1|7552.3|7552.6|7549.8|61
1625232790000|2021-07-02 13:33:10|7554.1|7551.3|7554.6|7551.8|7555.6|7552.8|7554.1|7551.3|63
1625232800000|2021-07-02 13:33:20|7555|7552.2|7553.6|7550.8|7556.1|7553.3|7552.6|7549.8|54
1625232810000|2021-07-02 13:33:30|7553.1|7550.3|7553.1|7550.3|7554.1|7551.3|7552.1|7549.3|37
1625232820000|2021-07-02 13:33:40|7553.6|7550.8|7550.1|7547.3|7554.6|7551.8|7550.1|7547.3|33
1625232830000|2021-07-02 13:33:50|7549.2|7546.4|7549.1|7546.3|7551.1|7548.3|7548.6|7545.8|15
1625232840000|2021-07-02 13:34:00|7548.7|7545.9|7547.1|7544.3|7548.7|7545.9|7545.1|7542.3|30
1625232850000|2021-07-02 13:34:10|7546.6|7543.8|7546.2|7543.4|7547.1|7544.3|7544.6|7541.8|23
1625232860000|2021-07-02 13:34:20|7546.6|7543.8|7549.6|7546.8|7550.1|7547.3|7546.6|7543.8|93
1625232870000|2021-07-02 13:34:30|7549.1|7546.3|7548.6|7545.8|7550.1|7547.3|7548.1|7545.3|63
1625232880000|2021-07-02 13:34:40|7548.1|7545.3|7549.1|7546.3|7550.1|7547.3|7548.1|7545.3|2
1625232890000|2021-07-02 13:34:50|7548.6|7545.8|7549.1|7546.3|7549.1|7546.3|7548.1|7545.3|6
1625232900000|2021-07-02 13:35:00|7550|7547.2|7549.7|7546.9|7552.6|7549.8|7549.1|7546.3|25
1625232910000|2021-07-02 13:35:10|7550.1|7547.3|7553.6|7550.8|7556.1|7553.3|7549.7|7546.9|24
1625232920000|2021-07-02 13:35:20|7555.1|7552.3|7552.7|7549.9|7555.1|7552.3|7552.6|7549.8|39
1625232930000|2021-07-02 13:35:30|7552.6|7549.8|7558.2|7555.4|7559.1|7556.3|7552.6|7549.8|109
1625232940000|2021-07-02 13:35:40|7558.1|7555.3|7561.1|7558.3|7562.1|7559.3|7557.1|7554.3|67
1625232950000|2021-07-02 13:35:50|7560.6|7557.8|7560.7|7557.9|7562.1|7559.3|7560.1|7557.3|63
1625232960000|2021-07-02 13:36:00|7560.3|7557.5|7562.1|7559.3|7563|7560.2|7559.7|7556.9|84
1625232970000|2021-07-02 13:36:10|7563.1|7560.3|7561.6|7558.8|7564.1|7561.3|7561.1|7558.3|32
1625232980000|2021-07-02 13:36:20|7561.1|7558.3|7561.1|7558.3|7562.6|7559.8|7561.1|7558.3|101
1625232990000|2021-07-02 13:36:30|7560.6|7557.8|7559.1|7556.3|7562.1|7559.3|7559.1|7556.3|24
1625233000000|2021-07-02 13:36:40|7560.1|7557.3|7560.1|7557.3|7561.1|7558.3|7559.1|7556.3|78
1625233010000|2021-07-02 13:36:50|7559.6|7556.8|7559.6|7556.8|7560.1|7557.3|7559.1|7556.3|2
1625233020000|2021-07-02 13:37:00|7560.1|7557.3|7564.6|7561.8|7564.6|7561.8|7559.6|7556.8|67
1625233030000|2021-07-02 13:37:10|7564.1|7561.3|7567.1|7564.3|7569|7566.2|7564.1|7561.3|62
1625233040000|2021-07-02 13:37:20|7567.5|7564.7|7567.2|7564.4|7568.1|7565.3|7566.1|7563.3|119
1625233050000|2021-07-02 13:37:30|7567.1|7564.3|7568.1|7565.3|7569|7566.2|7566.1|7563.3|35
1625233060000|2021-07-02 13:37:40|7567.6|7564.8|7568.5|7565.7|7569.1|7566.3|7567.1|7564.3|69
1625233070000|2021-07-02 13:37:50|7568|7565.2|7567|7564.2|7569|7566.2|7567|7564.2|47
1625233080000|2021-07-02 13:38:00|7566.8|7564|7565|7562.2|7567|7564.2|7564.1|7561.3|48
1625233090000|2021-07-02 13:38:10|7565.9|7563.1|7568|7565.2|7568|7565.2|7565.9|7563.1|33
1625233100000|2021-07-02 13:38:20|7567.6|7564.8|7566|7563.2|7567.6|7564.8|7565.6|7562.8|11
1625233110000|2021-07-02 13:38:30|7565.6|7562.8|7567|7564.2|7567|7564.2|7565.6|7562.8|4
1625233120000|2021-07-02 13:38:40|7566.6|7563.8|7567|7564.2|7567.6|7564.8|7566.6|7563.8|4
1625233130000|2021-07-02 13:38:50|7567.5|7564.7|7567.6|7564.8|7568|7565.2|7567|7564.2|12
1625233140000|2021-07-02 13:39:00|7567.1|7564.3|7567|7564.2|7568|7565.2|7566.1|7563.3|26
1625233150000|2021-07-02 13:39:10|7566.1|7563.3|7565|7562.2|7566.5|7563.7|7565|7562.2|6
1625233160000|2021-07-02 13:39:20|7565.1|7562.3|7566.1|7563.3|7566.5|7563.7|7565|7562.2|34
1625233170000|2021-07-02 13:39:30|7566|7563.2|7567|7564.2|7567.5|7564.7|7566|7563.2|9
1625233180000|2021-07-02 13:39:40|7567.5|7564.7|7567|7564.2|7567.5|7564.7|7567|7564.2|23
1625233190000|2021-07-02 13:39:50|7567.1|7564.3|7565|7562.2|7568|7565.2|7564|7561.2|22
1625233200000|2021-07-02 13:40:00|7564.1|7561.3|7564|7561.2|7564.5|7561.7|7562|7559.2|64
1625233210000|2021-07-02 13:40:10|7564.5|7561.7|7564|7561.2|7565.6|7562.8|7563.1|7560.3|32
1625233220000|2021-07-02 13:40:20|7563.1|7560.3|7557.6|7554.8|7563.5|7560.7|7557.6|7554.8|85
1625233230000|2021-07-02 13:40:30|7557.1|7554.3|7560.5|7557.7|7560.9|7558.1|7557.1|7554.3|49
1625233240000|2021-07-02 13:40:40|7560|7557.2|7557|7554.2|7560.4|7557.6|7557|7554.2|36
1625233250000|2021-07-02 13:40:50|7556.1|7553.3|7558|7555.2|7559.4|7556.6|7556.1|7553.3|10
1625233260000|2021-07-02 13:41:00|7558.4|7555.6|7558|7555.2|7558.4|7555.6|7557|7554.2|10
1625233270000|2021-07-02 13:41:10|7557.6|7554.8|7556.9|7554.1|7558|7555.2|7555.1|7552.3|16
1625233280000|2021-07-02 13:41:20|7557.1|7554.3|7556|7553.2|7558|7555.2|7555.6|7552.8|48
1625233290000|2021-07-02 13:41:30|7556.4|7553.6|7556.1|7553.3|7557|7554.2|7556|7553.2|83
1625233300000|2021-07-02 13:41:40|7555.1|7552.3|7554|7551.2|7556|7553.2|7553.6|7550.8|40
1625233310000|2021-07-02 13:41:50|7554.1|7551.3|7553.5|7550.7|7554.6|7551.8|7553.1|7550.3|38
1625233320000|2021-07-02 13:42:00|7553.6|7550.8|7557|7554.2|7557|7554.2|7552.6|7549.8|75
1625233330000|2021-07-02 13:42:10|7556.6|7553.8|7555.9|7553.1|7557|7554.2|7555|7552.2|5
1625233340000|2021-07-02 13:42:20|7554.6|7551.8|7556.1|7553.3|7556.6|7553.8|7554.6|7551.8|89
1625233350000|2021-07-02 13:42:30|7556|7553.2|7554.6|7551.8|7556|7553.2|7554.1|7551.3|8
1625233360000|2021-07-02 13:42:40|7554.1|7551.3|7556.2|7553.4|7557.1|7554.3|7554.1|7551.3|122
1625233370000|2021-07-02 13:42:50|7555.6|7552.8|7553.6|7550.8|7555.6|7552.8|7553.1|7550.3|30
1625233380000|2021-07-02 13:43:00|7553.1|7550.3|7553.6|7550.8|7554|7551.2|7551.1|7548.3|23
1625233390000|2021-07-02 13:43:10|7553.1|7550.3|7555|7552.2|7555.1|7552.3|7552.6|7549.8|21
1625233400000|2021-07-02 13:43:20|7555.6|7552.8|7559|7556.2|7560|7557.2|7555.1|7552.3|30
1625233410000|2021-07-02 13:43:30|7559.1|7556.3|7558.1|7555.3|7559.1|7556.3|7556.6|7553.8|18
1625233420000|2021-07-02 13:43:40|7558.6|7555.8|7558.6|7555.8|7559|7556.2|7558|7555.2|22
1625233430000|2021-07-02 13:43:50|7559|7556.2|7559.6|7556.8|7560|7557.2|7558|7555.2|12
1625233440000|2021-07-02 13:44:00|7559.1|7556.3|7558|7555.2|7560.6|7557.8|7558|7555.2|28
1625233450000|2021-07-02 13:44:10|7558.1|7555.3|7558.1|7555.3|7559.1|7556.3|7558.1|7555.3|10
1625233460000|2021-07-02 13:44:20|7558.6|7555.8|7559.6|7556.8|7559.6|7556.8|7558.1|7555.3|34
1625233470000|2021-07-02 13:44:30|7559.5|7556.7|7557.1|7554.3|7559.6|7556.8|7555.1|7552.3|41
1625233480000|2021-07-02 13:44:40|7558|7555.2|7560|7557.2|7561.1|7558.3|7558|7555.2|33
1625233490000|2021-07-02 13:44:50|7558.7|7555.9|7559.1|7556.3|7559.6|7556.8|7558.1|7555.3|96
1625233500000|2021-07-02 13:45:00|7558.4|7555.6|7559.1|7556.3|7560|7557.2|7557.6|7554.8|39
1625233510000|2021-07-02 13:45:10|7560|7557.2|7555.1|7552.3|7560|7557.2|7553.1|7550.3|280
1625233520000|2021-07-02 13:45:20|7554.7|7551.9|7554.7|7551.9|7554.7|7551.9|7552.7|7549.9|21
1625233530000|2021-07-02 13:45:30|7555.1|7552.3|7555.7|7552.9|7556.2|7553.4|7554.2|7551.4|45
1625233540000|2021-07-02 13:45:40|7556.1|7553.3|7554.2|7551.4|7556.1|7553.3|7553.7|7550.9|28
1625233550000|2021-07-02 13:45:50|7554.7|7551.9|7553.1|7550.3|7556.2|7553.4|7552.1|7549.3|147
1625233560000|2021-07-02 13:46:00|7553.2|7550.4|7555.7|7552.9|7556.1|7553.3|7552.2|7549.4|27
1625233570000|2021-07-02 13:46:10|7556.1|7553.3|7557.6|7554.8|7557.6|7554.8|7555.2|7552.4|43
1625233580000|2021-07-02 13:46:20|7558.1|7555.3|7559.2|7556.4|7559.6|7556.8|7556.2|7553.4|30
1625233590000|2021-07-02 13:46:30|7559.1|7556.3|7557.1|7554.3|7559.1|7556.3|7556.7|7553.9|75
1625233600000|2021-07-02 13:46:40|7556.7|7553.9|7556.7|7553.9|7557.1|7554.3|7555.2|7552.4|38
1625233610000|2021-07-02 13:46:50|7556.2|7553.4|7554.2|7551.4|7556.2|7553.4|7553.1|7550.3|27
1625233620000|2021-07-02 13:47:00|7554.1|7551.3|7556|7553.2|7556|7553.2|7552.1|7549.3|82
1625233630000|2021-07-02 13:47:10|7556.1|7553.3|7556.6|7553.8|7558.1|7555.3|7556.1|7553.3|7
1625233640000|2021-07-02 13:47:20|7556.1|7553.3|7557.2|7554.4|7557.6|7554.8|7556.1|7553.3|4
1625233650000|2021-07-02 13:47:30|7557.1|7554.3|7556.1|7553.3|7557.1|7554.3|7555.6|7552.8|20
1625233660000|2021-07-02 13:47:40|7557.1|7554.3|7559.1|7556.3|7559.1|7556.3|7556.7|7553.9|17
1625233670000|2021-07-02 13:47:50|7558.7|7555.9|7556.7|7553.9|7559.1|7556.3|7556.7|7553.9|5
1625233680000|2021-07-02 13:48:00|7556.1|7553.3|7554.1|7551.3|7556.1|7553.3|7552.7|7549.9|38
1625233690000|2021-07-02 13:48:10|7553.2|7550.4|7554.1|7551.3|7555.7|7552.9|7553.1|7550.3|16
1625233700000|2021-07-02 13:48:20|7554.2|7551.4|7554.1|7551.3|7555.1|7552.3|7554.1|7551.3|4
1625233710000|2021-07-02 13:48:30|7553.7|7550.9|7552.7|7549.9|7554.1|7551.3|7552.7|7549.9|14
1625233720000|2021-07-02 13:48:40|7552.1|7549.3|7553.2|7550.4|7554.1|7551.3|7552.1|7549.3|10
1625233730000|2021-07-02 13:48:50|7552.7|7549.9|7551.2|7548.4|7553.2|7550.4|7551.2|7548.4|18
1625233740000|2021-07-02 13:49:00|7551.1|7548.3|7548.2|7545.4|7551.2|7548.4|7547.7|7544.9|126
1625233750000|2021-07-02 13:49:10|7547.7|7544.9|7547.2|7544.4|7548.2|7545.4|7546.8|7544|12
1625233760000|2021-07-02 13:49:20|7548.2|7545.4|7548.7|7545.9|7548.7|7545.9|7547.2|7544.4|15
1625233770000|2021-07-02 13:49:30|7548.2|7545.4|7548.2|7545.4|7549.2|7546.4|7547.2|7544.4|26
1625233780000|2021-07-02 13:49:40|7547.3|7544.5|7544.7|7541.9|7547.3|7544.5|7544.3|7541.5|22
1625233790000|2021-07-02 13:49:50|7545.2|7542.4|7545.3|7542.5|7547.2|7544.4|7544.7|7541.9|21
1625233800000|2021-07-02 13:50:00|7545.7|7542.9|7551.6|7548.8|7552.6|7549.8|7545.2|7542.4|520
1625233810000|2021-07-02 13:50:10|7551.2|7548.4|7548.7|7545.9|7551.2|7548.4|7548.7|7545.9|40
1625233820000|2021-07-02 13:50:20|7548.2|7545.4|7547.7|7544.9|7548.2|7545.4|7546.2|7543.4|44
1625233830000|2021-07-02 13:50:30|7548.2|7545.4|7548.1|7545.3|7550.1|7547.3|7547.2|7544.4|61
1625233840000|2021-07-02 13:50:40|7547.2|7544.4|7550.1|7547.3|7550.1|7547.3|7546.2|7543.4|57
1625233850000|2021-07-02 13:50:50|7549.7|7546.9|7550.1|7547.3|7550.1|7547.3|7548.7|7545.9|14
1625233860000|2021-07-02 13:51:00|7550|7547.2|7553|7550.2|7553.5|7550.7|7549.2|7546.4|87
1625233870000|2021-07-02 13:51:10|7552.6|7549.8|7551.5|7548.7|7553.5|7550.7|7551.1|7548.3|21
1625233880000|2021-07-02 13:51:20|7551.2|7548.4|7552.1|7549.3|7552.1|7549.3|7550.1|7547.3|20
1625233890000|2021-07-02 13:51:30|7551.7|7548.9|7554|7551.2|7554.1|7551.3|7551.6|7548.8|24
1625233900000|2021-07-02 13:51:40|7554.1|7551.3|7554.1|7551.3|7554.1|7551.3|7554.1|7551.3|3
1625233910000|2021-07-02 13:51:50|7553.7|7550.9|7553.1|7550.3|7553.7|7550.9|7551.7|7548.9|11
1625233920000|2021-07-02 13:52:00|7553|7550.2|7552.1|7549.3|7553|7550.2|7550.7|7547.9|19
1625233930000|2021-07-02 13:52:10|7552.2|7549.4|7553.7|7550.9|7554|7551.2|7551.2|7548.4|10
1625233940000|2021-07-02 13:52:20|7554.1|7551.3|7556.6|7553.8|7556.6|7553.8|7553.7|7550.9|25
1625233950000|2021-07-02 13:52:30|7556.2|7553.4|7554.1|7551.3|7556.2|7553.4|7554.1|7551.3|5
1625233960000|2021-07-02 13:52:40|7553.7|7550.9|7554.1|7551.3|7554.1|7551.3|7553.2|7550.4|9
1625233970000|2021-07-02 13:52:50|7553.7|7550.9|7556.6|7553.8|7556.6|7553.8|7553.7|7550.9|36
1625233980000|2021-07-02 13:53:00|7557.1|7554.3|7559.1|7556.3|7559.1|7556.3|7557.1|7554.3|20
1625233990000|2021-07-02 13:53:10|7558.2|7555.4|7553.2|7550.4|7558.2|7555.4|7553.1|7550.3|66
1625234000000|2021-07-02 13:53:20|7552.2|7549.4|7552.6|7549.8|7553.1|7550.3|7549.7|7546.9|81
1625234010000|2021-07-02 13:53:30|7552.7|7549.9|7553.2|7550.4|7553.7|7550.9|7552.2|7549.4|18
1625234020000|2021-07-02 13:53:40|7552.7|7549.9|7552.7|7549.9|7553.1|7550.3|7552.2|7549.4|18
1625234030000|2021-07-02 13:53:50|7553.1|7550.3|7552.8|7550|7554.2|7551.4|7551.7|7548.9|30
1625234040000|2021-07-02 13:54:00|7552.7|7549.9|7556.7|7553.9|7556.7|7553.9|7551.8|7549|58
1625234050000|2021-07-02 13:54:10|7556.2|7553.4|7554.3|7551.5|7556.2|7553.4|7553.8|7551|2
1625234060000|2021-07-02 13:54:20|7554.2|7551.4|7555.2|7552.4|7555.8|7553|7553.7|7550.9|8
1625234070000|2021-07-02 13:54:30|7554.7|7551.9|7553.2|7550.4|7554.7|7551.9|7553.2|7550.4|9
1625234080000|2021-07-02 13:54:40|7554.2|7551.4|7551.2|7548.4|7555.7|7552.9|7551.2|7548.4|22
1625234090000|2021-07-02 13:54:50|7550.8|7548|7551.3|7548.5|7552.2|7549.4|7550.3|7547.5|5
1625234100000|2021-07-02 13:55:00|7551.2|7548.4|7548.8|7546|7551.2|7548.4|7547.2|7544.4|66
1625234110000|2021-07-02 13:55:10|7549.2|7546.4|7551.8|7549|7552.3|7549.5|7548.2|7545.4|29
1625234120000|2021-07-02 13:55:20|7550.3|7547.5|7550.3|7547.5|7552.2|7549.4|7550.2|7547.4|21
1625234130000|2021-07-02 13:55:30|7549.4|7546.6|7550.7|7547.9|7550.7|7547.9|7548.7|7545.9|77
1625234140000|2021-07-02 13:55:40|7550.3|7547.5|7550.7|7547.9|7551.2|7548.4|7550.3|7547.5|9
1625234150000|2021-07-02 13:55:50|7551.2|7548.4|7552.7|7549.9|7553.2|7550.4|7551.2|7548.4|12
1625234160000|2021-07-02 13:56:00|7552.2|7549.4|7550.3|7547.5|7552.2|7549.4|7550.2|7547.4|17
1625234170000|2021-07-02 13:56:10|7550.7|7547.9|7551.2|7548.4|7551.7|7548.9|7550.7|7547.9|8
1625234180000|2021-07-02 13:56:20|7551.3|7548.5|7552.8|7550|7553.2|7550.4|7551.3|7548.5|15
1625234190000|2021-07-02 13:56:30|7552.3|7549.5|7553.4|7550.6|7554.3|7551.5|7551.3|7548.5|14
1625234200000|2021-07-02 13:56:40|7552.8|7550|7550.8|7548|7553.2|7550.4|7550.8|7548|9
1625234210000|2021-07-02 13:56:50|7551.2|7548.4|7552.2|7549.4|7552.2|7549.4|7550.8|7548|6
1625234220000|2021-07-02 13:57:00|7552.3|7549.5|7553.3|7550.5|7554.2|7551.4|7552.3|7549.5|21
1625234230000|2021-07-02 13:57:10|7554.2|7551.4|7554.7|7551.9|7554.7|7551.9|7553.8|7551|5
1625234240000|2021-07-02 13:57:20|7554.3|7551.5|7553.3|7550.5|7554.3|7551.5|7553.3|7550.5|22
1625234250000|2021-07-02 13:57:30|7553.2|7550.4|7554.2|7551.4|7554.8|7552|7553.2|7550.4|9
1625234260000|2021-07-02 13:57:40|7553.8|7551|7554.2|7551.4|7554.2|7551.4|7553.8|7551|1
1625234270000|2021-07-02 13:57:50|7553.3|7550.5|7554.7|7551.9|7555.2|7552.4|7553.3|7550.5|8
1625234280000|2021-07-02 13:58:00|7554.2|7551.4|7551.2|7548.4|7554.7|7551.9|7550.8|7548|52
1625234290000|2021-07-02 13:58:10|7551.3|7548.5|7550.2|7547.4|7552.2|7549.4|7549.8|7547|46
1625234300000|2021-07-02 13:58:20|7550.7|7547.9|7551.3|7548.5|7552.2|7549.4|7550.7|7547.9|11
1625234310000|2021-07-02 13:58:30|7551.2|7548.4|7551.2|7548.4|7551.7|7548.9|7550.8|7548|4
1625234320000|2021-07-02 13:58:40|||||||||1
1625234330000|2021-07-02 13:58:50|7550.8|7548|7549.7|7546.9|7550.8|7548|7549.7|7546.9|13
1625234340000|2021-07-02 13:59:00|7548.7|7545.9|7550.2|7547.4|7550.2|7547.4|7548.7|7545.9|14
1625234350000|2021-07-02 13:59:10|7549.3|7546.5|7551.2|7548.4|7551.2|7548.4|7549.2|7546.4|25
1625234360000|2021-07-02 13:59:20|7551.7|7548.9|7551.8|7549|7552.2|7549.4|7551.2|7548.4|60
1625234370000|2021-07-02 13:59:30|7551.7|7548.9|7551.2|7548.4|7552.2|7549.4|7550.2|7547.4|60
1625234380000|2021-07-02 13:59:40|7551.7|7548.9|7551.8|7549|7551.8|7549|7551.7|7548.9|0
1625234390000|2021-07-02 13:59:50|7551.2|7548.4|7552.7|7549.9|7552.7|7549.9|7551.2|7548.4|65
1625234400000|2021-07-02 14:00:00|7553.1|7550.3|7551.2|7548.4|7553.2|7550.4|7551.2|7548.4|38
1625234410000|2021-07-02 14:00:10|7550.3|7547.5|7548.2|7545.4|7550.3|7547.5|7547.2|7544.4|63
1625234420000|2021-07-02 14:00:20|7548.7|7545.9|7544.2|7541.4|7548.7|7545.9|7543.3|7540.5|60
1625234430000|2021-07-02 14:00:30|7544.3|7541.5|7546.3|7543.5|7548.2|7545.4|7543.1|7539.8|104
1625234440000|2021-07-02 14:00:40|7544.3|7541.5|7545.2|7542.4|7545.2|7542.4|7542.8|7540|105
1625234450000|2021-07-02 14:00:50|7545.3|7542.5|7544.8|7542|7547.2|7544.4|7544.8|7542|69
1625234460000|2021-07-02 14:01:00|7544.3|7541.5|7546.2|7543.4|7547.2|7544.4|7543.9|7541.1|104
1625234470000|2021-07-02 14:01:10|7546.7|7543.9|7542.8|7540|7546.7|7543.9|7542.8|7540|35
1625234480000|2021-07-02 14:01:20|7542.3|7539.5|7543.2|7540.4|7543.8|7541|7541.8|7539|50
1625234490000|2021-07-02 14:01:30|7543.3|7540.5|7544.3|7541.5|7544.7|7541.9|7542.3|7539.5|23
1625234500000|2021-07-02 14:01:40|7544.7|7541.9|7544.8|7542|7544.8|7542|7544.7|7541.9|1
1625234510000|2021-07-02 14:01:50|7545.2|7542.4|7543.3|7540.5|7546.8|7544|7543.3|7540.5|9
1625234520000|2021-07-02 14:02:00|7543.8|7541|7544.3|7541.5|7544.3|7541.5|7543.3|7540.5|17
1625234530000|2021-07-02 14:02:10|7545.2|7542.4|7543.8|7541|7545.2|7542.4|7543.8|7541|27
1625234540000|2021-07-02 14:02:20|7544.3|7541.5|7546.7|7543.9|7546.8|7544|7544.3|7541.5|16
1625234550000|2021-07-02 14:02:30|7546.8|7544|7546.3|7543.5|7547.2|7544.4|7544.3|7541.5|29
1625234560000|2021-07-02 14:02:40|7545.3|7542.5|7544.8|7542|7545.7|7542.9|7543.8|7541|39
1625234570000|2021-07-02 14:02:50|7545.2|7542.4|7545.8|7543|7546.3|7543.5|7545.2|7542.4|3
1625234580000|2021-07-02 14:03:00|7546.2|7543.4|7545.8|7543|7548.2|7545.4|7545.8|7543|12
1625234590000|2021-07-02 14:03:10|7546.2|7543.4|7545.2|7542.4|7547.3|7544.5|7544.8|7542|30
1625234600000|2021-07-02 14:03:20|7544.8|7542|7544.2|7541.4|7545.3|7542.5|7543.8|7541|9
1625234610000|2021-07-02 14:03:30|7543.8|7541|7544.8|7542|7544.8|7542|7543.2|7540.4|16
1625234620000|2021-07-02 14:03:40|7545.2|7542.4|7545.3|7542.5|7545.7|7542.9|7544.8|7542|3
1625234630000|2021-07-02 14:03:50|7546.2|7543.4|7546.2|7543.4|7546.7|7543.9|7545.8|7543|10
1625234640000|2021-07-02 14:04:00|7545.3|7542.5|7545.2|7542.4|7545.3|7542.5|7545.1|7542.3|8
1625234650000|2021-07-02 14:04:10|7545.7|7542.9|7545.7|7542.9|7546.1|7543.3|7545.2|7542.4|15
1625234660000|2021-07-02 14:04:20|7545.3|7542.5|7546.2|7543.4|7547.2|7544.4|7545.2|7542.4|16
1625234670000|2021-07-02 14:04:30|7546.1|7543.3|7546.2|7543.4|7546.2|7543.4|7546.1|7543.3|13
1625234680000|2021-07-02 14:04:40|7546.3|7543.5|7546.7|7543.9|7547.7|7544.9|7546.3|7543.5|26
1625234690000|2021-07-02 14:04:50|7547.2|7544.4|7541.8|7539|7547.3|7544.5|7541.8|7539|63
1625234700000|2021-07-02 14:05:00|7542.2|7539.4|7540.8|7538|7543.1|7540.3|7540.3|7537.5|59
1625234710000|2021-07-02 14:05:10|7540.3|7537.5|7538.7|7535.9|7540.8|7538|7538.3|7535.5|21
1625234720000|2021-07-02 14:05:20|7539.2|7536.4|7533.3|7530.5|7539.2|7536.4|7533.3|7530.5|623
1625234730000|2021-07-02 14:05:30|7534.7|7531.9|7535.7|7532.9|7536.8|7534|7534.7|7531.9|126
1625234740000|2021-07-02 14:05:40|7535.8|7533|7537.3|7534.5|7537.3|7534.5|7535.3|7532.5|62
1625234750000|2021-07-02 14:05:50|7536.3|7533.5|7541.3|7538.5|7541.3|7538.5|7536.3|7533.5|82
1625234760000|2021-07-02 14:06:00|7542.3|7539.5|7544.3|7541.5|7547.3|7544.5|7542.2|7539.4|117
1625234770000|2021-07-02 14:06:10|7545.2|7542.4|7547.8|7545|7548.7|7545.9|7545.2|7542.4|17
1625234780000|2021-07-02 14:06:20|7547.2|7544.4|7546.2|7543.4|7547.7|7544.9|7545.3|7542.5|36
1625234790000|2021-07-02 14:06:30|7546.7|7543.9|7544.3|7541.5|7546.7|7543.9|7544.3|7541.5|7
1625234800000|2021-07-02 14:06:40|7544.7|7541.9|7541.2|7538.4|7545.6|7542.8|7541.2|7538.4|119
1625234810000|2021-07-02 14:06:50|7540.3|7537.5|7541.3|7538.5|7542.1|7539.3|7539.3|7536.5|129
1625234820000|2021-07-02 14:07:00|7540.4|7537.6|7542.8|7540|7543.7|7540.9|7539.3|7536.5|57
1625234830000|2021-07-02 14:07:10|7542.3|7539.5|7542.3|7539.5|7543.2|7540.4|7541.3|7538.5|7
1625234840000|2021-07-02 14:07:20|7542.2|7539.4|7541.7|7538.9|7542.2|7539.4|7540.3|7537.5|9
1625234850000|2021-07-02 14:07:30|7541.2|7538.4|7541.2|7538.4|7542.1|7539.3|7540.3|7537.5|12
1625234860000|2021-07-02 14:07:40|7540.8|7538|7542.6|7539.8|7542.6|7539.8|7539.7|7536.9|26
1625234870000|2021-07-02 14:07:50|7542.3|7539.5|7541.2|7538.4|7542.3|7539.5|7541.2|7538.4|4
1625234880000|2021-07-02 14:08:00|7540.8|7538|7541.2|7538.4|7542.7|7539.9|7540.8|7538|14
1625234890000|2021-07-02 14:08:10|7540.2|7537.4|7539.3|7536.5|7541.6|7538.8|7539.3|7536.5|33
1625234900000|2021-07-02 14:08:20|7540.2|7537.4|7539.3|7536.5|7540.2|7537.4|7539.2|7536.4|48
1625234910000|2021-07-02 14:08:30|7539.2|7536.4|7536.3|7533.5|7539.2|7536.4|7536.2|7533.4|177
1625234920000|2021-07-02 14:08:40|7536.2|7533.4|7536.7|7533.9|7537.1|7534.3|7534.3|7531.5|38
1625234930000|2021-07-02 14:08:50|7536.3|7533.5|7535.1|7532.3|7536.7|7533.9|7534.2|7531.4|23
1625234940000|2021-07-02 14:09:00|7535.2|7532.4|7533.2|7530.4|7535.2|7532.4|7533.2|7530.4|20
1625234950000|2021-07-02 14:09:10|7533.6|7530.8|7533.8|7531|7534.8|7532|7531.3|7528.5|325
1625234960000|2021-07-02 14:09:20|7533.3|7530.5|7531.3|7528.5|7534.3|7531.5|7531.3|7528.5|69
1625234970000|2021-07-02 14:09:30|7530.3|7527.5|7530.9|7528.1|7533.3|7530.5|7530.3|7527.5|189
1625234980000|2021-07-02 14:09:40|7530.3|7527.5|7526.9|7524.1|7531.4|7528.6|7526.4|7523.6|121
1625234990000|2021-07-02 14:09:50|7526.8|7524|7526.4|7523.6|7527.9|7525.1|7526.4|7523.6|22
1625235000000|2021-07-02 14:10:00|7526.3|7523.5|7527.3|7524.5|7529.3|7526.5|7524.9|7521.9|238
1625235010000|2021-07-02 14:10:10|7526.9|7524.1|7525.3|7522.5|7526.9|7524.1|7524.9|7522.1|118
1625235020000|2021-07-02 14:10:20|7524.9|7522.1|7527.3|7524.5|7529.3|7526.5|7524.4|7521.6|111
1625235030000|2021-07-02 14:10:30|7526.4|7523.6|7523.4|7520.6|7526.4|7523.6|7521.4|7518.6|2807
1625235040000|2021-07-02 14:10:40|7522.4|7519.6|7514.9|7512.1|7523.3|7520.5|7514|7511.2|785
1625235050000|2021-07-02 14:10:50|7515.4|7512.6|7519.4|7516.6|7519.4|7516.6|7515.4|7512.6|170
1625235060000|2021-07-02 14:11:00|7519.9|7517.1|7524.9|7522.1|7526.4|7523.6|7519.9|7517.1|204
1625235070000|2021-07-02 14:11:10|7524.6|7521.8|7524.4|7521.6|7526|7523.2|7523.6|7520.8|157
1625235080000|2021-07-02 14:11:20|7523.9|7521.1|7523.4|7520.6|7524.4|7521.6|7522.4|7519.6|70
1625235090000|2021-07-02 14:11:30|7523|7520.2|7524.4|7521.6|7524.4|7521.6|7522|7519.2|12
1625235100000|2021-07-02 14:11:40|7524.9|7522.1|7526|7523.2|7526.9|7524.1|7524|7521.2|112
1625235110000|2021-07-02 14:11:50|7525.4|7522.6|7531.4|7528.6|7532.3|7529.5|7525.4|7522.6|215
1625235120000|2021-07-02 14:12:00|7531.3|7528.5|7531.7|7528.9|7531.7|7528.9|7529.3|7526.5|34
1625235130000|2021-07-02 14:12:10|7531.3|7528.5|7530.3|7527.5|7531.3|7528.5|7529.7|7526.9|11
1625235140000|2021-07-02 14:12:20|7530.7|7527.9|7531.7|7528.9|7533.3|7530.5|7530.7|7527.9|228
1625235150000|2021-07-02 14:12:30|7531.8|7529|7530.3|7527.5|7531.8|7529|7530.3|7527.5|20
1625235160000|2021-07-02 14:12:40|7529.8|7527|7531.3|7528.5|7532.8|7530|7529.8|7527|26
1625235170000|2021-07-02 14:12:50|7531.8|7529|7531.8|7529|7532.3|7529.5|7531.3|7528.5|10
1625235180000|2021-07-02 14:13:00|7531.3|7528.5|7534.2|7531.4|7535.2|7532.4|7530.3|7527.5|74
1625235190000|2021-07-02 14:13:10|7534.7|7531.9|7533.3|7530.5|7534.7|7531.9|7531.8|7529|15
1625235200000|2021-07-02 14:13:20|7533.8|7531|7536.2|7533.4|7537.2|7534.4|7532.8|7530|566
1625235210000|2021-07-02 14:13:30|7536.7|7533.9|7536.6|7533.8|7537.2|7534.4|7536.2|7533.4|6
1625235220000|2021-07-02 14:13:40|7536.7|7533.9|7539.6|7536.8|7540.1|7537.3|7536.6|7533.8|26
1625235230000|2021-07-02 14:13:50|7539.2|7536.4|7537.2|7534.4|7539.6|7536.8|7537.2|7534.4|23
1625235240000|2021-07-02 14:14:00|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|41
1625235250000|2021-07-02 14:14:10|7537.1|7534.3|7534.7|7531.9|7537.1|7534.3|7533.2|7530.4|27
1625235260000|2021-07-02 14:14:20|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7533.2|7530.4|105
1625235270000|2021-07-02 14:14:30|7534.7|7531.9|7535.2|7532.4|7536.2|7533.4|7534.6|7531.8|24
1625235280000|2021-07-02 14:14:40|7534.2|7531.4|7533.1|7530.3|7534.2|7531.4|7532.6|7529.8|14
1625235290000|2021-07-02 14:14:50|7533.3|7530.5|7534.2|7531.4|7535.1|7532.3|7533.3|7530.5|12
1625235300000|2021-07-02 14:15:00|7534.1|7531.3|7535.7|7532.9|7536.2|7533.4|7532.7|7529.9|71
1625235310000|2021-07-02 14:15:10|7536.1|7533.3|7532.7|7529.9|7536.7|7533.9|7532.7|7529.9|170
1625235320000|2021-07-02 14:15:20|7533.2|7530.4|7532.3|7529.5|7533.7|7530.9|7531.3|7528.5|58
1625235330000|2021-07-02 14:15:30|7532.2|7529.4|7531.3|7528.5|7532.2|7529.4|7529.9|7527.1|61
1625235340000|2021-07-02 14:15:40|7532.2|7529.4|7530.3|7527.5|7532.2|7529.4|7528.3|7525.5|140
1625235350000|2021-07-02 14:15:50|7529.4|7526.6|7534.3|7531.5|7534.7|7531.9|7529.3|7526.5|61
1625235360000|2021-07-02 14:16:00|7534.2|7531.4|7533.8|7531|7534.2|7531.4|7533.3|7530.5|30
1625235370000|2021-07-02 14:16:10|7534.3|7531.5|7534.7|7531.9|7535.2|7532.4|7533.3|7530.5|12
1625235380000|2021-07-02 14:16:20|7535.2|7532.4|7534.3|7531.5|7536.3|7533.5|7534.3|7531.5|59
1625235390000|2021-07-02 14:16:30|7534.2|7531.4|7532.3|7529.5|7534.2|7531.4|7532.3|7529.5|43
1625235400000|2021-07-02 14:16:40|7531.4|7528.6|7530.3|7527.5|7532.3|7529.5|7530.3|7527.5|58
1625235410000|2021-07-02 14:16:50|7529.9|7527.1|7532.3|7529.5|7533.2|7530.4|7528.4|7525.6|28
1625235420000|2021-07-02 14:17:00|7532.4|7529.6|7537.3|7534.5|7538.7|7535.9|7532.4|7529.6|51
1625235430000|2021-07-02 14:17:10|7538.2|7535.4|7537.8|7535|7539.2|7536.4|7537.8|7535|5
1625235440000|2021-07-02 14:17:20|7537.7|7534.9|7536.7|7533.9|7538.3|7535.5|7536.3|7533.5|18
1625235450000|2021-07-02 14:17:30|7537.2|7534.4|7536.9|7534.1|7537.3|7534.5|7536.3|7533.5|4
1625235460000|2021-07-02 14:17:40|7536.3|7533.5|7538.2|7535.4|7538.2|7535.4|7536.3|7533.5|16
1625235470000|2021-07-02 14:17:50|7538.3|7535.5|7538.2|7535.4|7539.7|7536.9|7538.2|7535.4|12
1625235480000|2021-07-02 14:18:00|7537.8|7535|7541.3|7538.5|7542.3|7539.5|7537.8|7535|68
1625235490000|2021-07-02 14:18:10|7541.8|7539|7539.9|7537.1|7541.8|7539|7539.9|7537.1|11
1625235500000|2021-07-02 14:18:20|7540.3|7537.5|7539.3|7536.5|7540.3|7537.5|7539.3|7536.5|2
1625235510000|2021-07-02 14:18:30|7538.4|7535.6|7537.3|7534.5|7538.9|7536.1|7537.3|7534.5|9
1625235520000|2021-07-02 14:18:40|7537.4|7534.6|7537.3|7534.5|7538.3|7535.5|7537.3|7534.5|3
1625235530000|2021-07-02 14:18:50|7537.7|7534.9|7539.9|7537.1|7540.7|7537.9|7537.3|7534.5|74
1625235540000|2021-07-02 14:19:00|7539.7|7536.9|7541.7|7538.9|7541.7|7538.9|7538.7|7535.9|25
1625235550000|2021-07-02 14:19:10|7542.2|7539.4|7544.3|7541.5|7545.3|7542.5|7541.3|7538.5|48
1625235560000|2021-07-02 14:19:20|7544.2|7541.4|7543.8|7541|7544.3|7541.5|7543.3|7540.5|9
1625235570000|2021-07-02 14:19:30|7543.7|7540.9|7546.3|7543.5|7547.3|7544.5|7543.7|7540.9|102
1625235580000|2021-07-02 14:19:40|7546.2|7543.4|7544.3|7541.5|7546.2|7543.4|7544.3|7541.5|10
1625235590000|2021-07-02 14:19:50|7545.2|7542.4|7545.3|7542.5|7545.3|7542.5|7544.3|7541.5|3
1625235600000|2021-07-02 14:20:00|7546.7|7543.9|7548.3|7545.5|7550.2|7547.4|7546.3|7543.5|104
1625235610000|2021-07-02 14:20:10|7547.9|7545.1|7547.4|7544.6|7549.7|7546.9|7547.3|7544.5|25
1625235620000|2021-07-02 14:20:20|7547.8|7545|7546.9|7544.1|7547.8|7545|7545.9|7543.1|15
1625235630000|2021-07-02 14:20:30|7547.3|7544.5|7547.3|7544.5|7548.7|7545.9|7546.3|7543.5|18
1625235640000|2021-07-02 14:20:40|7547.9|7545.1|7546.3|7543.5|7547.9|7545.1|7546.3|7543.5|90
1625235650000|2021-07-02 14:20:50|7545.4|7542.6|7547.9|7545.1|7548.3|7545.5|7545.3|7542.5|53
1625235660000|2021-07-02 14:21:00|7547.4|7544.6|7544.3|7541.5|7547.4|7544.6|7543.8|7541|48
1625235670000|2021-07-02 14:21:10|7543.8|7541|7541.3|7538.5|7544.3|7541.5|7541.3|7538.5|33
1625235680000|2021-07-02 14:21:20|7542.3|7539.5|7541.3|7538.5|7543.3|7540.5|7541.3|7538.5|15
1625235690000|2021-07-02 14:21:30|7540.8|7538|7541.8|7539|7542.3|7539.5|7540.3|7537.5|29
1625235700000|2021-07-02 14:21:40|7542.3|7539.5|7542.3|7539.5|7542.7|7539.9|7541.8|7539|40
1625235710000|2021-07-02 14:21:50|7543.3|7540.5|7544.3|7541.5|7544.3|7541.5|7542.8|7540|10
1625235720000|2021-07-02 14:22:00|7544.7|7541.9|7543.3|7540.5|7545.3|7542.5|7543.3|7540.5|43
1625235730000|2021-07-02 14:22:10|7544.2|7541.4|7546.8|7544|7547.3|7544.5|7543.8|7541|38
1625235740000|2021-07-02 14:22:20|7546.3|7543.5|7546.8|7544|7548.2|7545.4|7546.3|7543.5|19
1625235750000|2021-07-02 14:22:30|7546.3|7543.5|7545.3|7542.5|7546.3|7543.5|7544.3|7541.5|41
1625235760000|2021-07-02 14:22:40|7545.7|7542.9|7544.3|7541.5|7545.7|7542.9|7543.8|7541|22
1625235770000|2021-07-02 14:22:50|7543.4|7540.6|7543.3|7540.5|7544.8|7542|7542.8|7540|84
1625235780000|2021-07-02 14:23:00|7542.3|7539.5|7545.7|7542.9|7545.7|7542.9|7542.3|7539.5|29
1625235790000|2021-07-02 14:23:10|7545.3|7542.5|7546.3|7543.5|7547.7|7544.9|7545.3|7542.5|29
1625235800000|2021-07-02 14:23:20|7545.8|7543|7545.8|7543|7545.8|7543|7544.3|7541.5|11
1625235810000|2021-07-02 14:23:30|7546.3|7543.5|7545.3|7542.5|7546.3|7543.5|7545.3|7542.5|8
1625235820000|2021-07-02 14:23:40|7544.8|7542|7548.3|7545.5|7548.3|7545.5|7544.3|7541.5|28
1625235830000|2021-07-02 14:23:50|7547.8|7545|7547.3|7544.5|7548.3|7545.5|7546.3|7543.5|6
1625235840000|2021-07-02 14:24:00|7546.8|7544|7547.8|7545|7549.7|7546.9|7546.8|7544|45
1625235850000|2021-07-02 14:24:10|7547.3|7544.5|7547.3|7544.5|7548.3|7545.5|7547.3|7544.5|14
1625235860000|2021-07-02 14:24:20|7546.8|7544|7546.8|7544|7547.7|7544.9|7546.3|7543.5|38
1625235870000|2021-07-02 14:24:30|7546.7|7543.9|7547.3|7544.5|7547.7|7544.9|7546.7|7543.9|5
1625235880000|2021-07-02 14:24:40|7548.2|7545.4|7548.3|7545.5|7548.3|7545.5|7547.3|7544.5|9
1625235890000|2021-07-02 14:24:50|7547.3|7544.5|7549.8|7547|7551.3|7548.5|7547.3|7544.5|12
1625235900000|2021-07-02 14:25:00|7550.3|7547.5|7551.7|7548.9|7554.2|7551.4|7549.3|7546.5|210
1625235910000|2021-07-02 14:25:10|7552.2|7549.4|7551.8|7549|7552.3|7549.5|7551.3|7548.5|9
1625235920000|2021-07-02 14:25:20|7551.3|7548.5|7551.2|7548.4|7551.7|7548.9|7550.3|7547.5|23
1625235930000|2021-07-02 14:25:30|7551.3|7548.5|7551.3|7548.5|7552.2|7549.4|7551.3|7548.5|16
1625235940000|2021-07-02 14:25:40|7550.8|7548|7551.3|7548.5|7552.2|7549.4|7550.3|7547.5|17
1625235950000|2021-07-02 14:25:50|7550.7|7547.9|7551.2|7548.4|7551.2|7548.4|7549.3|7546.5|13
1625235960000|2021-07-02 14:26:00|7551.7|7548.9|7553.7|7550.9|7554.3|7551.5|7551.3|7548.5|46
1625235970000|2021-07-02 14:26:10|7554.2|7551.4|7551.8|7549|7554.7|7551.9|7551.8|7549|17
1625235980000|2021-07-02 14:26:20|7552.2|7549.4|7552.7|7549.9|7554.7|7551.9|7552.2|7549.4|298
1625235990000|2021-07-02 14:26:30|7553.2|7550.4|7551.7|7548.9|7553.7|7550.9|7551.2|7548.4|19
1625236000000|2021-07-02 14:26:40|7552.2|7549.4|7552.2|7549.4|7553.2|7550.4|7551.3|7548.5|20
1625236010000|2021-07-02 14:26:50|7552.7|7549.9|7554.2|7551.4|7555.2|7552.4|7552.7|7549.9|39
1625236020000|2021-07-02 14:27:00|7553.8|7551|7554.3|7551.5|7555.3|7552.5|7553.3|7550.5|11
1625236030000|2021-07-02 14:27:10|7554.2|7551.4|7553.3|7550.5|7554.7|7551.9|7553.3|7550.5|29
1625236040000|2021-07-02 14:27:20|7553.7|7550.9|7553.3|7550.5|7554.2|7551.4|7552.7|7549.9|18
1625236050000|2021-07-02 14:27:30|7553.2|7550.4|7555.2|7552.4|7555.2|7552.4|7553.2|7550.4|23
1625236060000|2021-07-02 14:27:40|7556.1|7553.3|7553.3|7550.5|7557.1|7554.3|7553.3|7550.5|84
1625236070000|2021-07-02 14:27:50|7553.7|7550.9|7554.7|7551.9|7555.2|7552.4|7553.2|7550.4|102
1625236080000|2021-07-02 14:28:00|7554.2|7551.4|7554.3|7551.5|7555.2|7552.4|7553.7|7550.9|285
1625236090000|2021-07-02 14:28:10|7554.2|7551.4|7555.2|7552.4|7555.2|7552.4|7552.7|7549.9|12
1625236100000|2021-07-02 14:28:20|7554.8|7552|7558.2|7555.4|7558.2|7555.4|7554.7|7551.9|82
1625236110000|2021-07-02 14:28:30|7557.8|7555|7558.2|7555.4|7558.7|7555.9|7557.2|7554.4|37
1625236120000|2021-07-02 14:28:40|7557.7|7554.9|7557.3|7554.5|7559.2|7556.4|7557.3|7554.5|32
1625236130000|2021-07-02 14:28:50|7557.7|7554.9|7559.1|7556.3|7559.1|7556.3|7557.7|7554.9|10
1625236140000|2021-07-02 14:29:00|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|7558.2|7555.4|29
1625236150000|2021-07-02 14:29:10|7559.3|7556.5|7558.3|7555.5|7559.7|7556.9|7558.3|7555.5|48
1625236160000|2021-07-02 14:29:20|7558.2|7555.4|7556.3|7553.5|7558.2|7555.4|7555.3|7552.5|81
1625236170000|2021-07-02 14:29:30|7557.2|7554.4|7557.8|7555|7558.3|7555.5|7556.3|7553.5|40
1625236180000|2021-07-02 14:29:40|7558.2|7555.4|7557.7|7554.9|7559.2|7556.4|7557.7|7554.9|48
1625236190000|2021-07-02 14:29:50|7558.2|7555.4|7558.3|7555.5|7558.3|7555.5|7557.3|7554.5|33
1625236200000|2021-07-02 14:30:00|7558.2|7555.4|7558.1|7555.3|7560.1|7557.3|7557.6|7554.8|54
1625236210000|2021-07-02 14:30:10|7557.7|7554.9|7555.7|7552.9|7558.1|7555.3|7554.7|7551.9|38
1625236220000|2021-07-02 14:30:20|7556.1|7553.3|7556.3|7553.5|7557.1|7554.3|7555.2|7552.4|37
1625236230000|2021-07-02 14:30:30|7556.2|7553.4|7554.3|7551.5|7556.3|7553.5|7554.2|7551.4|31
1625236240000|2021-07-02 14:30:40|7555.1|7552.3|7557.2|7554.4|7557.2|7554.4|7554.7|7551.9|23
1625236250000|2021-07-02 14:30:50|7558.5|7555.7|7555.8|7553|7558.5|7555.7|7555.8|7553|105
1625236260000|2021-07-02 14:31:00|7555.7|7552.9|7556.7|7553.9|7557.3|7554.5|7555.7|7552.9|138
1625236270000|2021-07-02 14:31:10|7557.1|7554.3|7556.3|7553.5|7558.2|7555.4|7556.3|7553.5|23
1625236280000|2021-07-02 14:31:20|7557.1|7554.3|7557.2|7554.4|7557.2|7554.4|7555.7|7552.9|20
1625236290000|2021-07-02 14:31:30|7556.7|7553.9|7559.1|7556.3|7560|7557.2|7556.3|7553.5|188
1625236300000|2021-07-02 14:31:40|7558.2|7555.4|7559.1|7556.3|7559.1|7556.3|7558.1|7555.3|20
1625236310000|2021-07-02 14:31:50|7559.6|7556.8|7562|7559.2|7562|7559.2|7559.1|7556.3|188
1625236320000|2021-07-02 14:32:00|7562.5|7559.7|7563|7560.2|7564|7561.2|7562.1|7559.3|79
1625236330000|2021-07-02 14:32:10|7562.6|7559.8|7563|7560.2|7563|7560.2|7562.5|7559.7|17
1625236340000|2021-07-02 14:32:20|7564|7561.2|7563|7560.2|7564|7561.2|7563|7560.2|32
1625236350000|2021-07-02 14:32:30|7562.1|7559.3|7561|7558.2|7562.5|7559.7|7560.5|7557.7|40
1625236360000|2021-07-02 14:32:40|7561.1|7558.3|7559.1|7556.3|7562|7559.2|7559.1|7556.3|22
1625236370000|2021-07-02 14:32:50|7559.5|7556.7|7558|7555.2|7560|7557.2|7558|7555.2|39
1625236380000|2021-07-02 14:33:00|7559|7556.2|7559|7556.2|7560|7557.2|7559|7556.2|35
1625236390000|2021-07-02 14:33:10|7559.5|7556.7|7560|7557.2|7561.5|7558.7|7559.5|7556.7|38
1625236400000|2021-07-02 14:33:20|7559.9|7557.1|7560|7557.2|7560|7557.2|7559|7556.2|12
1625236410000|2021-07-02 14:33:30|7561|7558.2|7560.5|7557.7|7562|7559.2|7560.5|7557.7|17
1625236420000|2021-07-02 14:33:40|7560|7557.2|7561|7558.2|7561|7558.2|7560|7557.2|7
1625236430000|2021-07-02 14:33:50|7560.6|7557.8|7562.5|7559.7|7563|7560.2|7560.6|7557.8|13
1625236440000|2021-07-02 14:34:00|7562.1|7559.3|7563.5|7560.7|7564|7561.2|7562.1|7559.3|15
1625236450000|2021-07-02 14:34:10|7563.1|7560.3|7561.6|7558.8|7563.5|7560.7|7561.6|7558.8|17
1625236460000|2021-07-02 14:34:20|7561.1|7558.3|7560|7557.2|7561.1|7558.3|7559.1|7556.3|30
1625236470000|2021-07-02 14:34:30|7559.6|7556.8|7559.6|7556.8|7560|7557.2|7559|7556.2|38
1625236480000|2021-07-02 14:34:40|7559.1|7556.3|7558.6|7555.8|7559.1|7556.3|7558|7555.2|5
1625236490000|2021-07-02 14:34:50|7559|7556.2|7559.1|7556.3|7559.5|7556.7|7559|7556.2|70
1625236500000|2021-07-02 14:35:00|7559.6|7556.8|7560|7557.2|7561|7558.2|7559.6|7556.8|62
1625236510000|2021-07-02 14:35:10|7559.6|7556.8|7555.1|7552.3|7559.6|7556.8|7554.3|7551.5|282
1625236520000|2021-07-02 14:35:20|7555.6|7552.8|7553.1|7550.3|7556.1|7553.3|7553.1|7550.3|67
1625236530000|2021-07-02 14:35:30|7552.6|7549.8|7549.1|7546.3|7553.1|7550.3|7548.2|7545.4|96
1625236540000|2021-07-02 14:35:40|7549.6|7546.8|7549.6|7546.8|7550.1|7547.3|7548.7|7545.9|41
1625236550000|2021-07-02 14:35:50|7550.1|7547.3|7550.1|7547.3|7550.6|7547.8|7550.1|7547.3|5
1625236560000|2021-07-02 14:36:00|7549.7|7546.9|7546.7|7543.9|7549.7|7546.9|7544.2|7541.4|59
1625236570000|2021-07-02 14:36:10|7546.3|7543.5|7549.1|7546.3|7550.1|7547.3|7545.3|7542.5|50
1625236580000|2021-07-02 14:36:20|7548.7|7545.9|7548.7|7545.9|7549.1|7546.3|7548.2|7545.4|6
1625236590000|2021-07-02 14:36:30|7548.3|7545.5|7549.1|7546.3|7549.7|7546.9|7548.2|7545.4|10
1625236600000|2021-07-02 14:36:40|7549.2|7546.4|7551.7|7548.9|7552.2|7549.4|7549.2|7546.4|74
1625236610000|2021-07-02 14:36:50|7551.1|7548.3|7553.7|7550.9|7554.1|7551.3|7551.1|7548.3|22
1625236620000|2021-07-02 14:37:00|7553.2|7550.4|7553.1|7550.3|7553.2|7550.4|7551.2|7548.4|77
1625236630000|2021-07-02 14:37:10|7553.2|7550.4|7552.7|7549.9|7553.6|7550.8|7552.7|7549.9|19
1625236640000|2021-07-02 14:37:20|7552.2|7549.4|7553.6|7550.8|7553.6|7550.8|7552.2|7549.4|24
1625236650000|2021-07-02 14:37:30|7553.7|7550.9|7552.6|7549.8|7554.1|7551.3|7552.2|7549.4|16
1625236660000|2021-07-02 14:37:40|7553.1|7550.3|7551.2|7548.4|7553.6|7550.8|7551.2|7548.4|201
1625236670000|2021-07-02 14:37:50|7550.7|7547.9|7550.3|7547.5|7551.1|7548.3|7548.2|7545.4|37
1625236680000|2021-07-02 14:38:00|7550.2|7547.4|7549.7|7546.9|7551.2|7548.4|7549.3|7546.5|40
1625236690000|2021-07-02 14:38:10|7549.2|7546.4|7550.1|7547.3|7550.1|7547.3|7549.2|7546.4|4
1625236700000|2021-07-02 14:38:20|7550.6|7547.8|7551.7|7548.9|7553.7|7550.9|7550.2|7547.4|59
1625236710000|2021-07-02 14:38:30|7551.2|7548.4|7552.7|7549.9|7552.7|7549.9|7551.2|7548.4|33
1625236720000|2021-07-02 14:38:40|7552.3|7549.5|7552.2|7549.4|7552.3|7549.5|7552.2|7549.4|14
1625236730000|2021-07-02 14:38:50|7552.1|7549.3|7550.7|7547.9|7553.1|7550.3|7550.7|7547.9|31
1625236740000|2021-07-02 14:39:00|7551.1|7548.3|7551.7|7548.9|7552.1|7549.3|7549.7|7546.9|50
1625236750000|2021-07-02 14:39:10|7551.2|7548.4|7551.7|7548.9|7551.7|7548.9|7551.2|7548.4|2
1625236760000|2021-07-02 14:39:20|7552.1|7549.3|7552.1|7549.3|7552.2|7549.4|7551.7|7548.9|14
1625236770000|2021-07-02 14:39:30|7552.2|7549.4|7549.7|7546.9|7552.2|7549.4|7549.7|7546.9|54
1625236780000|2021-07-02 14:39:40|7549.2|7546.4|7549.7|7546.9|7550.1|7547.3|7548.2|7545.4|33
1625236790000|2021-07-02 14:39:50|7549.3|7546.5|7549.1|7546.3|7550.1|7547.3|7548.7|7545.9|13
1625236800000|2021-07-02 14:40:00|7548.7|7545.9|7550.7|7547.9|7551.2|7548.4|7548.7|7545.9|44
1625236810000|2021-07-02 14:40:10|7550.3|7547.5|7549.1|7546.3|7550.3|7547.5|7548.2|7545.4|45
1625236820000|2021-07-02 14:40:20|7549.2|7546.4|7549.7|7546.9|7550.1|7547.3|7549.2|7546.4|14
1625236830000|2021-07-02 14:40:30|7550.1|7547.3|7550.7|7547.9|7551.1|7548.3|7549.2|7546.4|15
1625236840000|2021-07-02 14:40:40|7550.2|7547.4|7550.7|7547.9|7551.1|7548.3|7550.2|7547.4|2
1625236850000|2021-07-02 14:40:50|7550.1|7547.3|7547.2|7544.4|7551.1|7548.3|7547.1|7544.3|48
1625236860000|2021-07-02 14:41:00|7547.7|7544.9|7550.7|7547.9|7550.7|7547.9|7547.7|7544.9|66
1625236870000|2021-07-02 14:41:10|7551.1|7548.3|7551.2|7548.4|7552.2|7549.4|7550.7|7547.9|20
1625236880000|2021-07-02 14:41:20|7551.1|7548.3|7548.7|7545.9|7552.2|7549.4|7548.7|7545.9|62
1625236890000|2021-07-02 14:41:30|7548.2|7545.4|7546.1|7543.3|7548.6|7545.8|7545.2|7542.4|34
1625236900000|2021-07-02 14:41:40|7546.2|7543.4|7546.7|7543.9|7548.1|7545.3|7546.2|7543.4|21
1625236910000|2021-07-02 14:41:50|7547.1|7544.3|7548.1|7545.3|7548.1|7545.3|7546.2|7543.4|11
1625236920000|2021-07-02 14:42:00|7548.2|7545.4|7547.1|7544.3|7548.7|7545.9|7546.7|7543.9|113
1625236930000|2021-07-02 14:42:10|7547.6|7544.8|7546.6|7543.8|7550.7|7547.9|7546.2|7543.4|106
1625236940000|2021-07-02 14:42:20|7546.2|7543.4|7546.2|7543.4|7546.7|7543.9|7546.1|7543.3|9
1625236950000|2021-07-02 14:42:30|7546.7|7543.9|7545.2|7542.4|7547.1|7544.3|7545.2|7542.4|48
1625236960000|2021-07-02 14:42:40|7544.2|7541.4|7549.1|7546.3|7549.1|7546.3|7544.2|7541.4|60
1625236970000|2021-07-02 14:42:50|||||||||1
1625236980000|2021-07-02 14:43:00|7549.2|7546.4|7550.2|7547.4|7551.6|7548.8|7549.2|7546.4|51
1625236990000|2021-07-02 14:43:10|7550.1|7547.3|7551.1|7548.3|7553.1|7550.3|7546.1|7543.3|291
1625237000000|2021-07-02 14:43:20|7550.1|7547.3|7551.1|7548.3|7551.1|7548.3|7550.1|7547.3|32
1625237010000|2021-07-02 14:43:30|7551|7548.2|7551.1|7548.3|7551.1|7548.3|7550.1|7547.3|9
1625237020000|2021-07-02 14:43:40|7552|7549.2|7552.1|7549.3|7554.1|7551.3|7551.1|7548.3|31
1625237030000|2021-07-02 14:43:50|7553.1|7550.3|7555.1|7552.3|7555.1|7552.3|7552.7|7549.9|14
1625237040000|2021-07-02 14:44:00|7554.6|7551.8|7555.6|7552.8|7557.1|7554.3|7554.2|7551.4|49
1625237050000|2021-07-02 14:44:10|7556.1|7553.3|7554.1|7551.3|7556.1|7553.3|7553.7|7550.9|12
1625237060000|2021-07-02 14:44:20|7553.7|7550.9|7552.1|7549.3|7554.1|7551.3|7552.1|7549.3|6
1625237070000|2021-07-02 14:44:30|7552.6|7549.8|7554.1|7551.3|7554.1|7551.3|7552.6|7549.8|4
1625237080000|2021-07-02 14:44:40|7553.7|7550.9|7554.6|7551.8|7555.1|7552.3|7553.7|7550.9|14
1625237090000|2021-07-02 14:44:50|7555.1|7552.3|7554.6|7551.8|7555.1|7552.3|7554.6|7551.8|5
1625237100000|2021-07-02 14:45:00|7554.7|7551.9|7556.1|7553.3|7557.1|7554.3|7554.7|7551.9|85
1625237110000|2021-07-02 14:45:10|7556.6|7553.8|7557.1|7554.3|7558.6|7555.8|7556.6|7553.8|8
1625237120000|2021-07-02 14:45:20|7556.7|7553.9|7558.1|7555.3|7558.1|7555.3|7556.7|7553.9|13
1625237130000|2021-07-02 14:45:30|7559.1|7556.3|7558.1|7555.3|7560.1|7557.3|7557.1|7554.3|52
1625237140000|2021-07-02 14:45:40|7558.6|7555.8|7557.1|7554.3|7558.6|7555.8|7557.1|7554.3|11
1625237150000|2021-07-02 14:45:50|7556.1|7553.3|7555.7|7552.9|7556.1|7553.3|7555.2|7552.4|8
1625237160000|2021-07-02 14:46:00|7555.6|7552.8|7558|7555.2|7558.1|7555.3|7555.1|7552.3|79
1625237170000|2021-07-02 14:46:10|7558.1|7555.3|7557.6|7554.8|7558.6|7555.8|7557.6|7554.8|9
1625237180000|2021-07-02 14:46:20|7557.2|7554.4|7558.1|7555.3|7558.1|7555.3|7557.1|7554.3|2
1625237190000|2021-07-02 14:46:30|7557.7|7554.9|7555.1|7552.3|7557.7|7554.9|7554.1|7551.3|12
1625237200000|2021-07-02 14:46:40|7554.7|7551.9|7555.1|7552.3|7555.7|7552.9|7554.7|7551.9|4
1625237210000|2021-07-02 14:46:50|7555.6|7552.8|7555.6|7552.8|7555.6|7552.8|7554.2|7551.4|10
1625237220000|2021-07-02 14:47:00|7556.1|7553.3|7558.2|7555.4|7559.1|7556.3|7555.1|7552.3|36
1625237230000|2021-07-02 14:47:10|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|7557.6|7554.8|11
1625237240000|2021-07-02 14:47:20|7559.1|7556.3|7558.6|7555.8|7559.1|7556.3|7558.6|7555.8|3
1625237250000|2021-07-02 14:47:30|7558.7|7555.9|7560.1|7557.3|7560.1|7557.3|7558.6|7555.8|42
1625237260000|2021-07-02 14:47:40|7559.1|7556.3|7556.1|7553.3|7560.1|7557.3|7555.7|7552.9|64
1625237270000|2021-07-02 14:47:50|7555.7|7552.9|7555.1|7552.3|7555.7|7552.9|7554.7|7551.9|8
1625237280000|2021-07-02 14:48:00|7555.7|7552.9|7555.1|7552.3|7556.1|7553.3|7555.1|7552.3|13
1625237290000|2021-07-02 14:48:10|7555.2|7552.4|7552.7|7549.9|7555.7|7552.9|7552.7|7549.9|11
1625237300000|2021-07-02 14:48:20|7553.1|7550.3|7553.7|7550.9|7553.7|7550.9|7553.1|7550.3|1
1625237310000|2021-07-02 14:48:30|7554.1|7551.3|7553.6|7550.8|7554.6|7551.8|7553.6|7550.8|15
1625237320000|2021-07-02 14:48:40|7553.2|7550.4|7557.1|7554.3|7557.5|7554.7|7553.1|7550.3|18
1625237330000|2021-07-02 14:48:50|7556.7|7553.9|7556.1|7553.3|7556.7|7553.9|7555.1|7552.3|14
1625237340000|2021-07-02 14:49:00|7555.7|7552.9|7554.5|7551.7|7556.1|7553.3|7554.1|7551.3|29
1625237350000|2021-07-02 14:49:10|7554.1|7551.3|7555.1|7552.3|7555.1|7552.3|7554.1|7551.3|9
1625237360000|2021-07-02 14:49:20|7556.1|7553.3|7555.7|7552.9|7556.1|7553.3|7555.7|7552.9|15
1625237370000|2021-07-02 14:49:30|7555.1|7552.3|7556.5|7553.7|7558.1|7555.3|7555.1|7552.3|27
1625237380000|2021-07-02 14:49:40|7557.9|7555.1|7560.1|7557.3|7560.5|7557.7|7557.9|7555.1|168
1625237390000|2021-07-02 14:49:50|7560.5|7557.7|7560.1|7557.3|7560.5|7557.7|7559.1|7556.3|10
1625237400000|2021-07-02 14:50:00|7561.1|7558.3|7560|7557.2|7561.1|7558.3|7559.5|7556.7|23
1625237410000|2021-07-02 14:50:10|7559.1|7556.3|7554.7|7551.9|7559.1|7556.3|7554.7|7551.9|32
1625237420000|2021-07-02 14:50:20|7554.2|7551.4|7554.1|7551.3|7555.6|7552.8|7553.2|7550.4|22
1625237430000|2021-07-02 14:50:30|7555.1|7552.3|7555.5|7552.7|7555.5|7552.7|7554.2|7551.4|6
1625237440000|2021-07-02 14:50:40|7555.1|7552.3|7554.7|7551.9|7555.1|7552.3|7554.1|7551.3|11
1625237450000|2021-07-02 14:50:50|7554.1|7551.3|7553.1|7550.3|7554.1|7551.3|7553.1|7550.3|7
1625237460000|2021-07-02 14:51:00|7553.6|7550.8|7553.1|7550.3|7553.6|7550.8|7552.2|7549.4|16
1625237470000|2021-07-02 14:51:10|7553.5|7550.7|7555.1|7552.3|7555.1|7552.3|7552.1|7549.3|29
1625237480000|2021-07-02 14:51:20|7555.5|7552.7|7556|7553.2|7556|7553.2|7555.1|7552.3|23
1625237490000|2021-07-02 14:51:30|7555.2|7552.4|7558|7555.2|7558|7555.2|7555.1|7552.3|28
1625237500000|2021-07-02 14:51:40|7558.1|7555.3|7559.1|7556.3|7559.5|7556.7|7557.5|7554.7|23
1625237510000|2021-07-02 14:51:50|7559|7556.2|7555.1|7552.3|7559|7556.2|7554.1|7551.3|117
1625237520000|2021-07-02 14:52:00|7555.5|7552.7|7552.1|7549.3|7555.5|7552.7|7551.2|7548.4|206
1625237530000|2021-07-02 14:52:10|7552.2|7549.4|7553.1|7550.3|7554.5|7551.7|7552.2|7549.4|36
1625237540000|2021-07-02 14:52:20|7553.5|7550.7|7554.7|7551.9|7555.5|7552.7|7553.1|7550.3|23
1625237550000|2021-07-02 14:52:30|7554.6|7551.8|7550.3|7547.5|7555.1|7552.3|7550.3|7547.5|96
1625237560000|2021-07-02 14:52:40|7549.7|7546.9|7550.1|7547.3|7550.2|7547.4|7549.1|7546.3|35
1625237570000|2021-07-02 14:52:50|7549.7|7546.9|7550.1|7547.3|7550.1|7547.3|7548.2|7545.4|20
1625237580000|2021-07-02 14:53:00|7550.7|7546.7|7549.7|7546.9|7550.7|7547.3|7549.2|7546.4|28
1625237590000|2021-07-02 14:53:10|7549.2|7546.4|7549.2|7546.4|7550.1|7547.3|7548.2|7545.4|34
1625237600000|2021-07-02 14:53:20|7549.1|7546.3|7550.1|7547.3|7550.1|7547.3|7549.1|7546.3|24
1625237610000|2021-07-02 14:53:30|7550.2|7547.4|7550.1|7547.3|7551.1|7548.3|7549.7|7546.9|65
1625237620000|2021-07-02 14:53:40|7551.1|7548.3|7550.7|7547.9|7552|7549.2|7549.2|7546.4|58
1625237630000|2021-07-02 14:53:50|7551.1|7548.3|7550.1|7547.3|7551.1|7548.3|7549.7|7546.9|5
1625237640000|2021-07-02 14:54:00|7549.7|7546.9|7549.7|7546.9|7550.1|7547.3|7548.7|7545.9|18
1625237650000|2021-07-02 14:54:10|7549.2|7546.4|7552.2|7549.4|7552.5|7549.7|7549.2|7546.4|60
1625237660000|2021-07-02 14:54:20|7553.1|7550.3|7553.1|7550.3|7553.1|7550.3|7552.2|7549.4|14
1625237670000|2021-07-02 14:54:30|7553.5|7550.7|7553.1|7550.3|7554.1|7551.3|7553.1|7550.3|37
1625237680000|2021-07-02 14:54:40|7553.5|7550.7|7554.1|7551.3|7555.1|7552.3|7553.1|7550.3|85
1625237690000|2021-07-02 14:54:50|7554|7551.2|7552.1|7549.3|7554|7551.2|7552.1|7549.3|110
1625237700000|2021-07-02 14:55:00|7552.5|7549.7|7552.1|7549.3|7552.5|7549.7|7551.7|7548.9|7
1625237710000|2021-07-02 14:55:10|7551.7|7548.9|7550.1|7547.3|7551.7|7548.9|7548.7|7545.9|19
1625237720000|2021-07-02 14:55:20|7549.7|7546.9|7550.1|7547.3|7550.2|7547.4|7548.7|7545.9|15
1625237730000|2021-07-02 14:55:30|7549.7|7546.9|7548.6|7545.8|7550.1|7547.3|7548.1|7545.3|67
1625237740000|2021-07-02 14:55:40|7548.5|7545.7|7547.2|7544.4|7548.5|7545.7|7546.2|7543.4|106
1625237750000|2021-07-02 14:55:50|7548.1|7545.3|7547.2|7544.4|7548.1|7545.3|7547.2|7544.4|5
1625237760000|2021-07-02 14:56:00|7548.1|7545.3|7549.7|7546.9|7550.2|7547.4|7547.7|7544.9|44
1625237770000|2021-07-02 14:56:10|7550.1|7547.3|7550.7|7547.9|7551.7|7548.9|7549.7|7546.9|10
1625237780000|2021-07-02 14:56:20|7551.1|7548.3|7549.2|7546.4|7551.1|7548.3|7549.2|7546.4|48
1625237790000|2021-07-02 14:56:30|7550.2|7547.4|7551.7|7548.9|7552.2|7549.4|7550.2|7547.4|42
1625237800000|2021-07-02 14:56:40|7551.2|7548.4|7553.7|7550.9|7554.2|7551.4|7551.2|7548.4|19
1625237810000|2021-07-02 14:56:50|7553.1|7550.3|7555.1|7552.3|7555.6|7552.8|7553.1|7550.3|42
1625237820000|2021-07-02 14:57:00|7554.7|7551.9|7553.2|7550.4|7554.7|7551.9|7551.7|7548.9|36
1625237830000|2021-07-02 14:57:10|7553.1|7550.3|7553.6|7550.8|7553.7|7550.9|7552.2|7549.4|14
1625237840000|2021-07-02 14:57:20|7554.1|7551.3|7554.1|7551.3|7554.1|7551.3|7553.2|7550.4|27
1625237850000|2021-07-02 14:57:30|7555|7552.2|7555.1|7552.3|7556.5|7553.7|7554.1|7551.3|40
1625237860000|2021-07-02 14:57:40|7554.6|7551.8|7551.7|7548.9|7554.6|7551.8|7551.7|7548.9|3
1625237870000|2021-07-02 14:57:50|7551.1|7548.3|7550.1|7547.3|7551.5|7548.7|7549.7|7546.9|40
1625237880000|2021-07-02 14:58:00|7549.7|7546.9|7553.1|7550.3|7554.1|7551.3|7549.7|7546.9|9
1625237890000|2021-07-02 14:58:10|7553.6|7550.8|7554.5|7551.7|7554.5|7551.7|7553.1|7550.3|48
1625237900000|2021-07-02 14:58:20|7554.1|7551.3|7552.1|7549.3|7554.1|7551.3|7551.7|7548.9|35
1625237910000|2021-07-02 14:58:30|7552.6|7549.8|7553.1|7550.3|7553.5|7550.7|7552.1|7549.3|7
1625237920000|2021-07-02 14:58:40|7552.7|7549.9|7552.5|7549.7|7552.7|7549.9|7551.1|7548.3|24
1625237930000|2021-07-02 14:58:50|7553|7550.2|7554.1|7551.3|7554.1|7551.3|7552.1|7549.3|9
1625237940000|2021-07-02 14:59:00|7554.5|7551.7|7557.5|7554.7|7558|7555.2|7554.5|7551.7|118
1625237950000|2021-07-02 14:59:10|7557.1|7554.3|7557.5|7554.7|7558.2|7555.4|7557.1|7554.3|49
1625237960000|2021-07-02 14:59:20|7558|7555.2|7557.1|7554.3|7558|7555.2|7557.1|7554.3|17
1625237970000|2021-07-02 14:59:30|7557.5|7554.7|7558.1|7555.3|7559|7556.2|7557|7554.2|66
1625237980000|2021-07-02 14:59:40|7558|7555.2|7558.1|7555.3|7558.7|7555.9|7558|7555.2|12
1625237990000|2021-07-02 14:59:50|7558.5|7555.7|7559.1|7556.3|7559.5|7556.7|7558.1|7555.3|47
1625238000000|2021-07-02 15:00:00|7560|7557.2|7556.1|7553.3|7560|7557.2|7555.6|7552.8|119
1625238010000|2021-07-02 15:00:10|7557.1|7554.3|7558|7555.2|7559|7556.2|7556.1|7553.3|32
1625238020000|2021-07-02 15:00:20|7558.1|7555.3|7557.5|7554.7|7558.5|7555.7|7557.5|7554.7|23
1625238030000|2021-07-02 15:00:30|7557.6|7554.8|7557.6|7554.8|7558.1|7555.3|7557.6|7554.8|8
1625238040000|2021-07-02 15:00:40|7557.1|7554.3|7557.1|7554.3|7557.1|7554.3|7554.6|7551.8|33
1625238050000|2021-07-02 15:00:50|7558|7555.2|7563.6|7560.8|7564|7561.2|7558|7555.2|100
1625238060000|2021-07-02 15:01:00|7563.5|7560.7|7567.1|7564.3|7567.5|7564.7|7563.5|7560.7|156
1625238070000|2021-07-02 15:01:10|7566.6|7563.8|7560.1|7557.3|7567|7564.2|7560.1|7557.3|52
1625238080000|2021-07-02 15:01:20|7559.6|7556.8|7563|7560.2|7563|7560.2|7559|7556.2|91
1625238090000|2021-07-02 15:01:30|7563.1|7560.3|7561.1|7558.3|7563.5|7560.7|7561.1|7558.3|31
1625238100000|2021-07-02 15:01:40|7561|7558.2|7561.5|7558.7|7562.5|7559.7|7560.1|7557.3|53
1625238110000|2021-07-02 15:01:50|7561.1|7558.3|7561.1|7558.3|7561.5|7558.7|7560.1|7557.3|14
1625238120000|2021-07-02 15:02:00|7560.6|7557.8|7559.1|7556.3|7560.6|7557.8|7559.1|7556.3|33
1625238130000|2021-07-02 15:02:10|7558.1|7555.3|7562.1|7559.3|7562.1|7559.3|7558.1|7555.3|54
1625238140000|2021-07-02 15:02:20|7563|7560.2|7565|7562.2|7566.1|7563.3|7563|7560.2|65
1625238150000|2021-07-02 15:02:30|7565.5|7562.7|7567.1|7564.3|7567.5|7564.7|7565.5|7562.7|23
1625238160000|2021-07-02 15:02:40|7566.1|7563.3|7566.1|7563.3|7567.1|7564.3|7565.1|7562.3|16
1625238170000|2021-07-02 15:02:50|7566|7563.2|7565.1|7562.3|7566.1|7563.3|7563.6|7560.8|209
1625238180000|2021-07-02 15:03:00|7566|7563.2|7564.5|7561.7|7566.1|7563.3|7563.1|7560.3|19
1625238190000|2021-07-02 15:03:10|7565|7562.2|7564.1|7561.3|7566|7563.2|7564.1|7561.3|14
1625238200000|2021-07-02 15:03:20|7563.6|7560.8|7564|7561.2|7565|7562.2|7563.6|7560.8|44
1625238210000|2021-07-02 15:03:30|7562.1|7559.3|7561.1|7558.3|7562.1|7559.3|7560.1|7557.3|147
1625238220000|2021-07-02 15:03:40|7560.6|7557.8|7562.1|7559.3|7562.1|7559.3|7560.6|7557.8|33
1625238230000|2021-07-02 15:03:50|||||||||1
1625238240000|2021-07-02 15:04:00|7561.1|7558.3|7563.5|7560.7|7563.5|7560.7|7561|7558.2|50
1625238250000|2021-07-02 15:04:10|7564.8|7562|7567|7564.2|7568|7565.2|7564.8|7562|768
1625238260000|2021-07-02 15:04:20|7566.5|7563.7|7564.9|7562.1|7567|7564.2|7564.9|7562.1|57
1625238270000|2021-07-02 15:04:30|7565|7562.2|7565.8|7563|7565.9|7563.1|7565|7562.2|14
1625238280000|2021-07-02 15:04:40|7565.4|7562.6|7563.9|7561.1|7565.4|7562.6|7563.9|7561.1|17
1625238290000|2021-07-02 15:04:50|7564|7561.2|7563|7560.2|7564|7561.2|7562|7559.2|23
1625238300000|2021-07-02 15:05:00|7563.4|7560.6|7566|7563.2|7566|7563.2|7563.4|7560.6|16
1625238310000|2021-07-02 15:05:10|7566.5|7563.7|7567.4|7564.6|7567.4|7564.6|7566|7563.2|32
1625238320000|2021-07-02 15:05:20|7567.8|7565|7566.4|7563.6|7568.9|7566.1|7566.4|7563.6|36
1625238330000|2021-07-02 15:05:30|7566.9|7564.1|7567.9|7565.1|7567.9|7565.1|7566.9|7564.1|17
1625238340000|2021-07-02 15:05:40|7567.5|7564.7|7568.8|7566|7568.8|7566|7566.8|7564|98
1625238350000|2021-07-02 15:05:50|7569.3|7566.5|7569.8|7567|7569.8|7567|7568.8|7566|73
1625238360000|2021-07-02 15:06:00|7569.9|7567.1|7571.8|7569|7571.9|7569.1|7569.9|7567.1|124
1625238370000|2021-07-02 15:06:10|7571.9|7569.1|7572.9|7570.1|7572.9|7570.1|7570.8|7568|67
1625238380000|2021-07-02 15:06:20|7573.8|7571|7571.9|7569.1|7573.8|7571|7571.9|7569.1|37
1625238390000|2021-07-02 15:06:30|7572.8|7570|7572.8|7570|7573.8|7571|7572.8|7570|87
1625238400000|2021-07-02 15:06:40|7572.9|7570.1|7572.3|7569.5|7573.3|7570.5|7571.8|7569|26
1625238410000|2021-07-02 15:06:50|7571.9|7569.1|7568|7565.2|7571.9|7569.1|7568|7565.2|469
1625238420000|2021-07-02 15:07:00|7568.4|7565.6|7568|7565.2|7568.9|7566.1|7567|7564.2|26
1625238430000|2021-07-02 15:07:10|7568.4|7565.6|7569|7566.2|7569.9|7567.1|7568|7565.2|83
1625238440000|2021-07-02 15:07:20|7568.9|7566.1|7570|7567.2|7571|7568.2|7568.9|7566.1|45
1625238450000|2021-07-02 15:07:30|7570.4|7567.6|7570|7567.2|7570.9|7568.1|7570|7567.2|18
1625238460000|2021-07-02 15:07:40|7569.9|7567.1|7568.9|7566.1|7570|7567.2|7568.9|7566.1|23
1625238470000|2021-07-02 15:07:50|7569|7566.2|7566|7563.2|7569|7566.2|7566|7563.2|72
1625238480000|2021-07-02 15:08:00|7566.9|7564.1|7569.9|7567.1|7570|7567.2|7566.9|7564.1|98
1625238490000|2021-07-02 15:08:10|7570.9|7568.1|7569.4|7566.6|7570.9|7568.1|7568.9|7566.1|23
1625238500000|2021-07-02 15:08:20|7568.9|7566.1|7567.9|7565.1|7568.9|7566.1|7567.9|7565.1|24
1625238510000|2021-07-02 15:08:30|7568.9|7566.1|7569.4|7566.6|7569.9|7567.1|7568.9|7566.1|13
1625238520000|2021-07-02 15:08:40|7569.8|7567|7569.9|7567.1|7570.9|7568.1|7569.4|7566.6|151
1625238530000|2021-07-02 15:08:50|7569.8|7567|7570.4|7567.6|7570.4|7567.6|7568.9|7566.1|21
1625238540000|2021-07-02 15:09:00|7569.9|7567.1|7571.9|7569.1|7572.9|7570.1|7569.9|7567.1|53
1625238550000|2021-07-02 15:09:10|7570.9|7568.1|7571.4|7568.6|7571.4|7568.6|7570.9|7568.1|61
1625238560000|2021-07-02 15:09:20|7571.8|7569|7571.9|7569.1|7572.4|7569.6|7570.9|7568.1|15
1625238570000|2021-07-02 15:09:30|7571.8|7569|7570.9|7568.1|7571.8|7569|7570.9|7568.1|9
1625238580000|2021-07-02 15:09:40|7570|7567.2|7570.5|7567.7|7571.8|7569|7570|7567.2|110
1625238590000|2021-07-02 15:09:50|7570.4|7567.6|7570.9|7568.1|7571.4|7568.6|7569.9|7567.1|151
1625238600000|2021-07-02 15:10:00|7571.8|7569|7571.9|7569.1|7572.8|7570|7571.4|7568.6|14
1625238610000|2021-07-02 15:10:10|7571.8|7569|7571.8|7569|7571.8|7569|7571.8|7569|28
1625238620000|2021-07-02 15:10:20|7571.9|7569.1|7570.4|7567.6|7571.9|7569.1|7570.4|7567.6|22
1625238630000|2021-07-02 15:10:30|7570.8|7568|7570.4|7567.6|7570.8|7568|7569.9|7567.1|16
1625238640000|2021-07-02 15:10:40|7570.8|7568|7570.4|7567.6|7570.9|7568.1|7570.4|7567.6|20
1625238650000|2021-07-02 15:10:50|7570.8|7568|7570.9|7568.1|7571.4|7568.6|7570.8|7568|29
1625238660000|2021-07-02 15:11:00|7571.4|7568.6|7573.8|7571|7573.9|7571.1|7571.4|7568.6|40
1625238670000|2021-07-02 15:11:10|7573.4|7570.6|7574.3|7571.5|7574.4|7571.6|7573.4|7570.6|38
1625238680000|2021-07-02 15:11:20|7574.8|7572|7574.4|7571.6|7574.8|7572|7574.3|7571.5|37
1625238690000|2021-07-02 15:11:30|7574.3|7571.5|7572.8|7570|7574.3|7571.5|7572.8|7570|14
1625238700000|2021-07-02 15:11:40|7572.3|7569.5|7572.8|7570|7573.8|7571|7572.3|7569.5|45
1625238710000|2021-07-02 15:11:50|7573.3|7570.5|7573.8|7571|7573.8|7571|7573.3|7570.5|61
1625238720000|2021-07-02 15:12:00|7575.6|7572.8|7575.8|7573|7575.8|7573|7574.4|7571.6|64
1625238730000|2021-07-02 15:12:10|7575.7|7572.9|7575.3|7572.5|7575.7|7572.9|7574.8|7572|7
1625238740000|2021-07-02 15:12:20|7575.8|7573|7576.3|7573.5|7576.8|7574|7575.8|7573|31
1625238750000|2021-07-02 15:12:30|7575.8|7573|7577.8|7575|7577.8|7575|7575.8|7573|17
1625238760000|2021-07-02 15:12:40|7577.6|7574.8|7577.3|7574.5|7577.6|7574.8|7575.9|7573.1|63
1625238770000|2021-07-02 15:12:50|7576.8|7574|7576.3|7573.5|7576.9|7574.1|7575.8|7573|46
1625238780000|2021-07-02 15:13:00|7575.8|7573|7575.8|7573|7576.8|7574|7574.9|7572.1|109
1625238790000|2021-07-02 15:13:10|7575.4|7572.6|7576.4|7573.6|7576.8|7574|7575.4|7572.6|28
1625238800000|2021-07-02 15:13:20|7575.8|7573|7574.8|7572|7575.8|7573|7573.4|7570.6|54
1625238810000|2021-07-02 15:13:30|7574.9|7572.1|7575.8|7573|7575.8|7573|7574.9|7572.1|2
1625238820000|2021-07-02 15:13:40|7576.7|7573.9|7576.8|7574|7576.8|7574|7576.7|7573.9|22
1625238830000|2021-07-02 15:13:50|7577.3|7574.5|7576.3|7573.5|7577.3|7574.5|7576.3|7573.5|48
1625238840000|2021-07-02 15:14:00|7576.8|7574|7575.8|7573|7576.8|7574|7575.4|7572.6|29
1625238850000|2021-07-02 15:14:10|7575.4|7572.6|7574.4|7571.6|7575.4|7572.6|7573.8|7571|39
1625238860000|2021-07-02 15:14:20|7573.8|7571|7574.3|7571.5|7574.3|7571.5|7572.8|7570|5
1625238870000|2021-07-02 15:14:30|7573.8|7571|7574.3|7571.5|7574.3|7571.5|7573.8|7571|4
1625238880000|2021-07-02 15:14:40|7573.8|7571|7574.8|7572|7574.8|7572|7573.8|7571|22
1625238890000|2021-07-02 15:14:50|7574.3|7571.5|7572.8|7570|7574.3|7571.5|7572.4|7569.6|9
1625238900000|2021-07-02 15:15:00|7572.4|7569.6|7573.3|7570.5|7573.8|7571|7571.8|7569|71
1625238910000|2021-07-02 15:15:10|7572.9|7570.1|7573.4|7570.6|7573.9|7571.1|7572.9|7570.1|17
1625238920000|2021-07-02 15:15:20|7573.8|7571|7574.8|7572|7574.8|7572|7573.8|7571|33
1625238930000|2021-07-02 15:15:30|7574.7|7571.9|7573.8|7571|7574.7|7571.9|7573.8|7571|15
1625238940000|2021-07-02 15:15:40|7574.2|7571.4|7572.8|7570|7574.7|7571.9|7571.9|7569.1|71
1625238950000|2021-07-02 15:15:50|7571.9|7569.1|7570.3|7567.5|7571.9|7569.1|7569.9|7567.1|32
1625238960000|2021-07-02 15:16:00|7570.4|7567.6|7570.9|7568.1|7570.9|7568.1|7569.8|7567|13
1625238970000|2021-07-02 15:16:10|7570.7|7567.9|7569.8|7567|7570.7|7567.9|7569.4|7566.6|12
1625238980000|2021-07-02 15:16:20|7569.9|7567.1|7569.8|7567|7570.4|7567.6|7569.4|7566.6|17
1625238990000|2021-07-02 15:16:30|7570.3|7567.5|7571.8|7569|7572.3|7569.5|7570.3|7567.5|29
1625239000000|2021-07-02 15:16:40|7571.9|7569.1|7571.8|7569|7572.3|7569.5|7571.8|7569|9
1625239010000|2021-07-02 15:16:50|7571.4|7568.6|7571.8|7569|7571.9|7569.1|7571.4|7568.6|16
1625239020000|2021-07-02 15:17:00|7571.4|7568.6|7573.4|7570.6|7573.4|7570.6|7571.4|7568.6|55
1625239030000|2021-07-02 15:17:10|7573.8|7571|7573.9|7571.1|7574.3|7571.5|7573.4|7570.6|28
1625239040000|2021-07-02 15:17:20|7573.8|7571|7572.8|7570|7573.8|7571|7572.4|7569.6|21
1625239050000|2021-07-02 15:17:30|7572.9|7570.1|7573.9|7571.1|7574.8|7572|7572.9|7570.1|38
1625239060000|2021-07-02 15:17:40|7572.9|7570.1|7574.8|7572|7574.8|7572|7572.9|7570.1|14
1625239070000|2021-07-02 15:17:50|7574.9|7572.1|7574.8|7572|7574.9|7572.1|7574.8|7572|9
1625239080000|2021-07-02 15:18:00|7575.2|7572.4|7574.9|7572.1|7575.3|7572.5|7574.8|7572|12
1625239090000|2021-07-02 15:18:10|7575.3|7572.5|7574.9|7572.1|7575.8|7573|7574.9|7572.1|46
1625239100000|2021-07-02 15:18:20|7575.3|7572.5|7573.4|7570.6|7575.3|7572.5|7571.9|7569.1|118
1625239110000|2021-07-02 15:18:30|7572.9|7570.1|7573.4|7570.6|7573.9|7571.1|7572.9|7570.1|14
1625239120000|2021-07-02 15:18:40|7572.9|7570.1|7573|7570.2|7573.9|7571.1|7572.9|7570.1|50
1625239130000|2021-07-02 15:18:50|7572.9|7570.1|7573.9|7571.1|7574.4|7571.6|7572.9|7570.1|33
1625239140000|2021-07-02 15:19:00|7574.4|7571.6|7574.9|7572.1|7575.4|7572.6|7573.9|7571.1|55
1625239150000|2021-07-02 15:19:10|7575.9|7573.1|7575.9|7573.1|7575.9|7573.1|7574.9|7572.1|67
1625239160000|2021-07-02 15:19:20|7576.4|7573.6|7578.9|7576.1|7579.9|7577.1|7575.9|7573.1|383
1625239170000|2021-07-02 15:19:30|7579.8|7577|7578.9|7576.1|7580.8|7578|7578.8|7576|139
1625239180000|2021-07-02 15:19:40|7578.8|7576|7578.3|7575.5|7579.2|7576.4|7577.8|7575|57
1625239190000|2021-07-02 15:19:50|7578.4|7575.6|7579.9|7577.1|7579.9|7577.1|7578.3|7575.5|149
1625239200000|2021-07-02 15:20:00|7579.4|7576.6|7587.8|7585|7587.8|7585|7579.4|7576.6|405
1625239210000|2021-07-02 15:20:10|7587.9|7585.1|7587.8|7585|7589.8|7587|7586.9|7584.1|238
1625239220000|2021-07-02 15:20:20|7588.9|7586.1|7588.7|7585.9|7588.9|7586.1|7587.8|7585|194
1625239230000|2021-07-02 15:20:30|7588.8|7586|7586.9|7584.1|7588.9|7586.1|7586.9|7584.1|78
1625239240000|2021-07-02 15:20:40|7588.8|7586|7585.9|7583.1|7588.8|7586|7585.9|7583.1|45
1625239250000|2021-07-02 15:20:50|7586.3|7583.5|7587.4|7584.6|7587.9|7585.1|7586.3|7583.5|49
1625239260000|2021-07-02 15:21:00|7587.8|7585|7587.9|7585.1|7587.9|7585.1|7585.8|7583|39
1625239270000|2021-07-02 15:21:10|7587.8|7585|7588.8|7586|7588.8|7586|7586.8|7584|76
1625239280000|2021-07-02 15:21:20|7588.3|7585.5|7587.4|7584.6|7588.4|7585.6|7586.9|7584.1|71
1625239290000|2021-07-02 15:21:30|7587.9|7585.1|7588.9|7586.1|7588.9|7586.1|7587.4|7584.6|17
1625239300000|2021-07-02 15:21:40|7588.4|7585.6|7589.4|7586.6|7589.9|7587.1|7588.4|7585.6|112
1625239310000|2021-07-02 15:21:50|7588.9|7586.1|7588.9|7586.1|7589.8|7587|7588|7585.2|67
1625239320000|2021-07-02 15:22:00|7587.9|7585.1|7590.4|7587.6|7591.8|7589|7587.9|7585.1|63
1625239330000|2021-07-02 15:22:10|7590.8|7588|7590.9|7588.1|7591.9|7589.1|7590.4|7587.6|59
1625239340000|2021-07-02 15:22:20|7590.8|7588|7593.9|7591.1|7594.8|7592|7590.8|7588|99
1625239350000|2021-07-02 15:22:30|7593.8|7591|7596.4|7593.6|7597.8|7595|7592.9|7590.1|361
1625239360000|2021-07-02 15:22:40|7596.9|7594.1|7596.9|7594.1|7598.3|7595.5|7596|7593.2|192
1625239370000|2021-07-02 15:22:50|7597.8|7595|7596.8|7594|7597.9|7595.1|7596.8|7594|214
1625239380000|2021-07-02 15:23:00|7595.9|7593.1|7596.9|7594.1|7597.3|7594.5|7595.9|7593.1|54
1625239390000|2021-07-02 15:23:10|7596.8|7594|7595.9|7593.1|7596.8|7594|7595.9|7593.1|26
1625239400000|2021-07-02 15:23:20|7595.7|7592.9|7595|7592.2|7595.9|7593.1|7594.9|7592.1|32
1625239410000|2021-07-02 15:23:30|7595.9|7593.1|7595.4|7592.6|7596.4|7593.6|7594.9|7592.1|63
1625239420000|2021-07-02 15:23:40|7594.9|7592.1|7595.8|7593|7596.4|7593.6|7594.9|7592.1|36
1625239430000|2021-07-02 15:23:50|7595.7|7592.9|7596.9|7594.1|7597.8|7595|7594.9|7592.1|88
1625239440000|2021-07-02 15:24:00|7597.4|7594.6|7597.8|7595|7597.9|7595.1|7597.4|7594.6|91
1625239450000|2021-07-02 15:24:10|7598.8|7596|7596.8|7594|7599.7|7596.9|7596.4|7593.6|111
1625239460000|2021-07-02 15:24:20|7595.9|7593.1|7596.3|7593.5|7596.8|7594|7594.9|7592.1|147
1625239470000|2021-07-02 15:24:30|7596.8|7594|7593.8|7591|7597.8|7595|7593.8|7591|124
1625239480000|2021-07-02 15:24:40|7594.3|7591.5|7595.9|7593.1|7595.9|7593.1|7593.8|7591|58
1625239490000|2021-07-02 15:24:50|7596.3|7593.5|7592.4|7589.6|7596.9|7594.1|7591.4|7588.6|371
1625239500000|2021-07-02 15:25:00|7592.8|7590|7596.9|7594.1|7596.9|7594.1|7591.9|7589.1|129
1625239510000|2021-07-02 15:25:10|7595.9|7593.1|7596.9|7594.1|7596.9|7594.1|7595.9|7593.1|26
1625239520000|2021-07-02 15:25:20|7593.3|7590.5|7593.9|7591.1|7594.4|7591.6|7592.9|7590.1|262
1625239530000|2021-07-02 15:25:30|7593.4|7590.6|7593.4|7590.6|7593.9|7591.1|7593|7590.2|16
1625239540000|2021-07-02 15:25:40|7593|7590.2|7591.9|7589.1|7593.4|7590.6|7591.9|7589.1|60
1625239550000|2021-07-02 15:25:50|7591.4|7588.6|7590.9|7588.1|7591.4|7588.6|7590.9|7588.1|28
1625239560000|2021-07-02 15:26:00|7591.4|7588.6|7592.9|7590.1|7592.9|7590.1|7589.9|7587.1|37
1625239570000|2021-07-02 15:26:10|7592.5|7589.7|7591.9|7589.1|7592.5|7589.7|7591.9|7589.1|16
1625239580000|2021-07-02 15:26:20|7591.4|7588.6|7592.4|7589.6|7592.4|7589.6|7590.9|7588.1|16
1625239590000|2021-07-02 15:26:30|7591.9|7589.1|7593.4|7590.6|7593.8|7591|7591.9|7589.1|55
1625239600000|2021-07-02 15:26:40|7593.8|7591|7593.3|7590.5|7593.8|7591|7592.3|7589.5|23
1625239610000|2021-07-02 15:26:50|7593.8|7591|7593.8|7591|7593.8|7591|7592.9|7590.1|20
1625239620000|2021-07-02 15:27:00|7593.3|7590.5|7590|7587.2|7593.8|7591|7590|7587.2|129
1625239630000|2021-07-02 15:27:10|7589.9|7587.1|7590.9|7588.1|7590.9|7588.1|7589|7586.2|38
1625239640000|2021-07-02 15:27:20|7590.3|7587.5|7590.9|7588.1|7591.8|7589|7590.3|7587.5|41
1625239650000|2021-07-02 15:27:30|7591|7588.2|7591.9|7589.1|7592.3|7589.5|7591|7588.2|126
1625239660000|2021-07-02 15:27:40|7591.8|7589|7592.3|7589.5|7592.9|7590.1|7591.8|7589|39
1625239670000|2021-07-02 15:27:50|7591.9|7589.1|7591.8|7589|7591.9|7589.1|7591.8|7589|31
1625239680000|2021-07-02 15:28:00|7591.4|7588.6|7591.9|7589.1|7592.9|7590.1|7591.4|7588.6|123
1625239690000|2021-07-02 15:28:10|7591.8|7589|7591.8|7589|7591.8|7589|7591.8|7589|4
1625239700000|2021-07-02 15:28:20|7592.7|7589.9|7591.8|7589|7592.7|7589.9|7591.8|7589|8
1625239710000|2021-07-02 15:28:30|7590.1|7587.3|7588.3|7585.5|7590.1|7587.3|7587.4|7584.6|145
1625239720000|2021-07-02 15:28:40|7588.9|7586.1|7590.9|7588.1|7590.9|7588.1|7587.9|7585.1|133
1625239730000|2021-07-02 15:28:50|7591|7588.2|7591.8|7589|7592.3|7589.5|7591|7588.2|78
1625239740000|2021-07-02 15:29:00|7591.9|7589.1|7595.8|7593|7595.9|7593.1|7589.9|7587.1|440
1625239750000|2021-07-02 15:29:10|7595.3|7592.5|7596.8|7594|7596.8|7594|7595.3|7592.5|66
1625239760000|2021-07-02 15:29:20|7596.9|7594.1|7597.8|7595|7597.8|7595|7596.9|7594.1|218
1625239770000|2021-07-02 15:29:30|||||||||212
1625239780000|2021-07-02 15:29:40|||||||||560
1625239790000|2021-07-02 15:29:50|7598.7|7595.9|7598.8|7596|7598.8|7596|7597.8|7595|736
1625239800000|2021-07-02 15:30:00|7599.7|7596.9|7598.9|7596.1|7600.7|7597.9|7597.8|7595|339
1625239810000|2021-07-02 15:30:10|7598.8|7596|7595.8|7593|7599.7|7596.9|7593.8|7591|385
1625239820000|2021-07-02 15:30:20|7596.3|7593.5|7598.7|7595.9|7598.7|7595.9|7596.3|7593.5|262
1625239830000|2021-07-02 15:30:30|7598.2|7595.4|7598.7|7595.9|7599.7|7596.9|7597.7|7594.9|117
1625239840000|2021-07-02 15:30:40|7599.7|7596.9|7599.2|7596.4|7599.7|7596.9|7598.7|7595.9|99
1625239850000|2021-07-02 15:30:50|7598.8|7596|7598.8|7596|7599.2|7596.4|7598.7|7595.9|33
1625239860000|2021-07-02 15:31:00|7598.7|7595.9|7600.7|7597.9|7600.7|7597.9|7598.7|7595.9|97
1625239870000|2021-07-02 15:31:10|7600.2|7597.4|7600.7|7597.9|7600.7|7597.9|7599.8|7597|11
1625239880000|2021-07-02 15:31:20|7600.2|7597.4|7603.7|7600.9|7603.7|7600.9|7600.2|7597.4|83
1625239890000|2021-07-02 15:31:30|7603.8|7601|7603.2|7600.4|7605.7|7602.9|7603.2|7600.4|303
1625239900000|2021-07-02 15:31:40|7603.7|7600.9|7605.7|7602.9|7605.7|7602.9|7603.7|7600.9|111
1625239910000|2021-07-02 15:31:50|7605.2|7602.4|7602.7|7599.9|7605.2|7602.4|7602.7|7599.9|184
1625239920000|2021-07-02 15:32:00|7603.6|7600.8|7602.7|7599.9|7603.7|7600.9|7602.7|7599.9|75
1625239930000|2021-07-02 15:32:10|7602.2|7599.4|7601.7|7598.9|7602.7|7599.9|7601.7|7598.9|42
1625239940000|2021-07-02 15:32:20|7601.3|7598.5|7600.7|7597.9|7601.3|7598.5|7599.2|7596.4|225
1625239950000|2021-07-02 15:32:30|7600.2|7597.4|7599.8|7597|7600.7|7597.9|7599.2|7596.4|62
1625239960000|2021-07-02 15:32:40|7599.7|7596.9|7596.8|7594|7599.7|7596.9|7595.8|7593|421
1625239970000|2021-07-02 15:32:50|7596.7|7593.9|7596.8|7594|7597.3|7594.5|7595.8|7593|129
1625239980000|2021-07-02 15:33:00|7597.3|7594.5|7599.8|7597|7599.8|7597|7597.3|7594.5|103
1625239990000|2021-07-02 15:33:10|7599.3|7596.5|7601.7|7598.9|7602.2|7599.4|7599.3|7596.5|71
1625240000000|2021-07-02 15:33:20|7601.3|7598.5|7600.8|7598|7601.3|7598.5|7600.8|7598|4
1625240010000|2021-07-02 15:33:30|7601.3|7598.5|7601.2|7598.4|7601.3|7598.5|7600.8|7598|25
1625240020000|2021-07-02 15:33:40|7601.7|7598.9|7601.7|7598.9|7602.2|7599.4|7600.8|7598|75
1625240030000|2021-07-02 15:33:50|7600.8|7598|7601.8|7599|7601.8|7599|7600.2|7597.4|106
1625240040000|2021-07-02 15:34:00|7601.2|7598.4|7601.7|7598.9|7602.6|7599.8|7601.2|7598.4|63
1625240050000|2021-07-02 15:34:10|7601.2|7598.4|7601.6|7598.8|7602.7|7599.9|7601.2|7598.4|37
1625240060000|2021-07-02 15:34:20|7601.7|7598.9|7602.1|7599.3|7602.6|7599.8|7601.7|7598.9|44
1625240070000|2021-07-02 15:34:30|7602.2|7599.4|7602.6|7599.8|7603.6|7600.8|7602.2|7599.4|55
1625240080000|2021-07-02 15:34:40|7601.8|7599|7601.7|7598.9|7601.8|7599|7601.7|7598.9|10
1625240090000|2021-07-02 15:34:50|7601.2|7598.4|7598.8|7596|7602.2|7599.4|7598.7|7595.9|80
1625240100000|2021-07-02 15:35:00|7597.3|7594.5|7597.9|7595.1|7598.3|7595.5|7596.7|7593.9|83
1625240110000|2021-07-02 15:35:10|7597.8|7595|7598.8|7596|7599.2|7596.4|7597.8|7595|24
1625240120000|2021-07-02 15:35:20|7599.3|7596.5|7598.8|7596|7599.8|7597|7598.8|7596|78
1625240130000|2021-07-02 15:35:30|||||||||7
1625240140000|2021-07-02 15:35:40|||||||||20
1625240150000|2021-07-02 15:35:50|||||||||1
1625240160000|2021-07-02 15:36:00|7597.8|7595|7597.8|7595|7598.3|7595.5|7597.8|7595|43
1625240170000|2021-07-02 15:36:10|7597.3|7594.5|7596.3|7593.5|7597.8|7595|7595.8|7593|34
1625240180000|2021-07-02 15:36:20|7595.8|7593|7594.8|7592|7595.8|7593|7593.8|7591|383
1625240190000|2021-07-02 15:36:30|7595.7|7592.9|7594.8|7592|7595.7|7592.9|7594.8|7592|29
1625240200000|2021-07-02 15:36:40|7593.3|7590.5|7593.8|7591|7593.8|7591|7593.3|7590.5|77
1625240210000|2021-07-02 15:36:50|7594.4|7591.6|7594.8|7592|7595.4|7592.6|7594|7591.2|48
1625240220000|2021-07-02 15:37:00|7594.4|7591.6|7596.8|7594|7597.3|7594.5|7594.4|7591.6|44
1625240230000|2021-07-02 15:37:10|7597.3|7594.5|7596.8|7594|7597.3|7594.5|7596.8|7594|67
1625240240000|2021-07-02 15:37:20|||||||||20
1625240250000|2021-07-02 15:37:30|||||||||2
1625240260000|2021-07-02 15:37:40|||||||||2
1625240270000|2021-07-02 15:37:50|7596.3|7593.5|7594.8|7592|7596.3|7593.5|7594.8|7592|27
1625240280000|2021-07-02 15:38:00|7595.3|7592.5|7595.3|7592.5|7595.8|7593|7595.3|7592.5|28
1625240290000|2021-07-02 15:38:10|7595.8|7593|7593.9|7591.1|7595.8|7593|7593.9|7591.1|8
1625240300000|2021-07-02 15:38:20|7593.8|7591|7595.3|7592.5|7595.3|7592.5|7593.8|7591|71
1625240310000|2021-07-02 15:38:30|7595.8|7593|7596.8|7594|7597.3|7594.5|7595.8|7593|41
1625240320000|2021-07-02 15:38:40|7595.9|7593.1|7596.3|7593.5|7596.3|7593.5|7595.8|7593|10
1625240330000|2021-07-02 15:38:50|7596.7|7593.9|7596.7|7593.9|7597.7|7594.9|7596.3|7593.5|11
1625240340000|2021-07-02 15:39:00|7597.2|7594.4|7597.3|7594.5|7597.7|7594.9|7596.8|7594|13
1625240350000|2021-07-02 15:39:10|7597.7|7594.9|7597.3|7594.5|7598.6|7595.8|7596.8|7594|21
1625240360000|2021-07-02 15:39:20|7596.8|7594|7595.8|7593|7597.2|7594.4|7595.8|7593|4
1625240370000|2021-07-02 15:39:30|7595.7|7592.9|7596.3|7593.5|7596.3|7593.5|7594.8|7592|15
1625240380000|2021-07-02 15:39:40|7596.7|7593.9|7596.7|7593.9|7596.8|7594|7595.8|7593|17
1625240390000|2021-07-02 15:39:50|7596.8|7594|7596.7|7593.9|7596.8|7594|7595.7|7592.9|28
1625240400000|2021-07-02 15:40:00|7596.8|7594|7599.7|7596.9|7599.8|7597|7596.8|7594|38
1625240410000|2021-07-02 15:40:10|7599.8|7597|7597.7|7594.9|7599.8|7597|7597.3|7594.5|150
1625240420000|2021-07-02 15:40:20|7596.8|7594|7596.8|7594|7597.2|7594.4|7596.3|7593.5|18
1625240430000|2021-07-02 15:40:30|||||||||6
1625240440000|2021-07-02 15:40:40|7595.8|7593|7596.3|7593.5|7596.7|7593.9|7594.8|7592|45
1625240450000|2021-07-02 15:40:50|7596.7|7593.9|7596.2|7593.4|7596.7|7593.9|7596.2|7593.4|12
1625240460000|2021-07-02 15:41:00|7596.3|7593.5|7595.3|7592.5|7597.7|7594.9|7594.8|7592|328
1625240470000|2021-07-02 15:41:10|7595.8|7593|7594.8|7592|7595.8|7593|7594.8|7592|35
1625240480000|2021-07-02 15:41:20|7595.8|7593|7594.3|7591.5|7595.8|7593|7594.3|7591.5|101
1625240490000|2021-07-02 15:41:30|7594.8|7592|7593.8|7591|7594.8|7592|7593.8|7591|74
1625240500000|2021-07-02 15:41:40|7593.4|7590.6|7591.8|7589|7593.8|7591|7591.8|7589|16
1625240510000|2021-07-02 15:41:50|7591.9|7589.1|7592.8|7590|7592.8|7590|7591.8|7589|48
1625240520000|2021-07-02 15:42:00|7592.9|7590.1|7594.3|7591.5|7594.8|7592|7592.8|7590|30
1625240530000|2021-07-02 15:42:10|7594.4|7591.6|7593.3|7590.5|7594.4|7591.6|7592.9|7590.1|12
1625240540000|2021-07-02 15:42:20|7592.9|7590.1|7593.9|7591.1|7593.9|7591.1|7592.9|7590.1|9
1625240550000|2021-07-02 15:42:30|7593.8|7591|7592.9|7590.1|7593.8|7591|7592.9|7590.1|4
1625240560000|2021-07-02 15:42:40|7593.8|7591|7593.8|7591|7593.8|7591|7593.3|7590.5|7
1625240570000|2021-07-02 15:42:50|7593.3|7590.5|7593.8|7591|7593.8|7591|7593.3|7590.5|3
1625240580000|2021-07-02 15:43:00|7594.8|7592|7594.9|7592.1|7595.9|7593.1|7593.9|7591.1|95
1625240590000|2021-07-02 15:43:10|7594.8|7592|7594.3|7591.5|7594.8|7592|7593.9|7591.1|13
1625240600000|2021-07-02 15:43:20|7593.9|7591.1|7594.3|7591.5|7594.3|7591.5|7593.8|7591|3
1625240610000|2021-07-02 15:43:30|7593.9|7591.1|7594.8|7592|7595.3|7592.5|7593.8|7591|47
1625240620000|2021-07-02 15:43:40|7594.9|7592.1|7595.8|7593|7595.8|7593|7594.8|7592|30
1625240630000|2021-07-02 15:43:50|7595.9|7593.1|7596.8|7594|7596.8|7594|7595.8|7593|53
1625240640000|2021-07-02 15:44:00|7596.9|7594.1|7595.8|7593|7596.9|7594.1|7595.8|7593|12
1625240650000|2021-07-02 15:44:10|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|5
1625240660000|2021-07-02 15:44:20|7596.4|7593.6|7596.8|7594|7596.8|7594|7596.4|7593.6|6
1625240670000|2021-07-02 15:44:30|7596.9|7594.1|7596.8|7594|7596.9|7594.1|7596.8|7594|11
1625240680000|2021-07-02 15:44:40|7596.9|7594.1|7597.8|7595|7597.8|7595|7596.9|7594.1|37
1625240690000|2021-07-02 15:44:50|||||||||26
1625240700000|2021-07-02 15:45:00|7598.2|7595.4|7599.3|7596.5|7599.9|7597.1|7597.9|7595.1|55
1625240710000|2021-07-02 15:45:10|7598.9|7596.1|7598.8|7596|7599.3|7596.5|7597.9|7595.1|37
1625240720000|2021-07-02 15:45:20|7599.2|7596.4|7598.8|7596|7599.3|7596.5|7598.8|7596|9
1625240730000|2021-07-02 15:45:30|7598.9|7596.1|7598.9|7596.1|7600.9|7598.1|7598.9|7596.1|53
1625240740000|2021-07-02 15:45:40|7599.9|7597.1|7600.8|7598|7600.8|7598|7599.9|7597.1|21
1625240750000|2021-07-02 15:45:50|7600.3|7597.5|7598.3|7595.5|7600.3|7597.5|7598.3|7595.5|45
1625240760000|2021-07-02 15:46:00|7597.9|7595.1|7597.8|7595|7597.9|7595.1|7597.4|7594.6|52
1625240770000|2021-07-02 15:46:10|7597.4|7594.6|7596.9|7594.1|7597.4|7594.6|7596.9|7594.1|25
1625240780000|2021-07-02 15:46:20|7596.8|7594|7594.9|7592.1|7596.8|7594|7594.9|7592.1|54
1625240790000|2021-07-02 15:46:30|||||||||82
1625240800000|2021-07-02 15:46:40|7594.8|7592|7594.3|7591.5|7594.8|7592|7593.9|7591.1|70
1625240810000|2021-07-02 15:46:50|7594.8|7592|7593.9|7591.1|7594.9|7592.1|7592.9|7590.1|24
1625240820000|2021-07-02 15:47:00|7593.4|7590.6|7595.4|7592.6|7595.8|7593|7593.4|7590.6|13
1625240830000|2021-07-02 15:47:10|7594.9|7592.1|7595.3|7592.5|7595.9|7593.1|7594.9|7592.1|6
1625240840000|2021-07-02 15:47:20|7596.4|7593.6|7595.9|7593.1|7596.4|7593.6|7595.9|7593.1|21
1625240850000|2021-07-02 15:47:30|7595.8|7593|7594.9|7592.1|7595.8|7593|7594.9|7592.1|3
1625240870000|2021-07-02 15:47:50|7595.8|7593|7596.7|7593.9|7596.7|7593.9|7595.8|7593|6
1625240880000|2021-07-02 15:48:00|7596.9|7594.1|7597.8|7595|7598.8|7596|7596.9|7594.1|71
1625240890000|2021-07-02 15:48:10|7597.9|7595.1|7597.8|7595|7597.9|7595.1|7595.9|7593.1|19
1625240900000|2021-07-02 15:48:20|7596.9|7594.1|7595.9|7593.1|7597.3|7594.5|7595.9|7593.1|48
1625240910000|2021-07-02 15:48:30|7595.4|7592.6|7595.4|7592.6|7595.9|7593.1|7595.4|7592.6|13
1625240920000|2021-07-02 15:48:40|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|9
1625240930000|2021-07-02 15:48:50|7595.8|7593|7594.9|7592.1|7595.8|7593|7594.9|7592.1|8
1625240940000|2021-07-02 15:49:00|7594.4|7591.6|7594.4|7591.6|7594.9|7592.1|7593.9|7591.1|15
1625240950000|2021-07-02 15:49:10|7594.8|7592|7594.9|7592.1|7595.4|7592.6|7594.8|7592|7
1625240960000|2021-07-02 15:49:20|7593.9|7591.1|7594.9|7592.1|7594.9|7592.1|7593.9|7591.1|8
1625240970000|2021-07-02 15:49:30|||||||||1
1625240990000|2021-07-02 15:49:50|7594.8|7592|7594.9|7592.1|7594.9|7592.1|7594.8|7592|10
1625241000000|2021-07-02 15:50:00|7595.8|7593|7595.8|7593|7595.8|7593|7595.8|7593|14
1625241010000|2021-07-02 15:50:10|7595.9|7593.1|7594.9|7592.1|7596.8|7594|7594.9|7592.1|52
1625241020000|2021-07-02 15:50:20|7594.8|7592|7594.8|7592|7594.8|7592|7594.8|7592|13
1625241030000|2021-07-02 15:50:30|7594.9|7592.1|7594.9|7592.1|7595.9|7593.1|7594.9|7592.1|45
1625241040000|2021-07-02 15:50:40|7593.9|7591.1|7593.9|7591.1|7594.4|7591.6|7593.4|7590.6|72
1625241050000|2021-07-02 15:50:50|7592.9|7590.1|7593.8|7591|7593.8|7591|7592.9|7590.1|46
1625241060000|2021-07-02 15:51:00|7593.9|7591.1|7593.8|7591|7593.9|7591.1|7593|7590.2|14
1625241070000|2021-07-02 15:51:10|7593.9|7591.1|7593.4|7590.6|7593.9|7591.1|7592.9|7590.1|6
1625241080000|2021-07-02 15:51:20|7594|7591.2|7594|7591.2|7594|7591.2|7594|7591.2|1
1625241090000|2021-07-02 15:51:30|7593.9|7591.1|7592.9|7590.1|7593.9|7591.1|7592.4|7589.6|19
1625241100000|2021-07-02 15:51:40|7592.4|7589.6|7592.9|7590.1|7592.9|7590.1|7591.9|7589.1|17
1625241110000|2021-07-02 15:51:50|7593|7590.2|7595.9|7593.1|7595.9|7593.1|7593|7590.2|84
1625241120000|2021-07-02 15:52:00|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|53
1625241130000|2021-07-02 15:52:10|7595.8|7593|7594.9|7592.1|7595.8|7593|7593.9|7591.1|63
1625241140000|2021-07-02 15:52:20|7594.4|7591.6|7594.4|7591.6|7594.4|7591.6|7593.9|7591.1|11
1625241150000|2021-07-02 15:52:30|7593.9|7591.1|7594.4|7591.6|7594.4|7591.6|7593.9|7591.1|3
1625241160000|2021-07-02 15:52:40|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|0
1625241170000|2021-07-02 15:52:50|7593.8|7591|7593.4|7590.6|7593.8|7591|7593.4|7590.6|5
1625241180000|2021-07-02 15:53:00|7593.8|7591|7593.8|7591|7593.9|7591.1|7593.8|7591|26
1625241190000|2021-07-02 15:53:10|7593.9|7591.1|7594.4|7591.6|7594.9|7592.1|7593.9|7591.1|6
1625241200000|2021-07-02 15:53:20|7593.9|7591.1|7594|7591.2|7594.9|7592.1|7593.9|7591.1|1
1625241210000|2021-07-02 15:53:30|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|7593.9|7591.1|1
1625241220000|2021-07-02 15:53:40|||||||||40
1625241230000|2021-07-02 15:53:50|7593.4|7590.6|7593.4|7590.6|7593.9|7591.1|7593.4|7590.6|6
1625241240000|2021-07-02 15:54:00|7592.9|7590.1|7590.9|7588.1|7592.9|7590.1|7590.9|7588.1|80
1625241250000|2021-07-02 15:54:10|7590.4|7587.6|7587.9|7585.1|7590.4|7587.6|7587.4|7584.6|278
1625241260000|2021-07-02 15:54:20|7588.9|7586.1|7589|7586.2|7589.9|7587.1|7587.9|7585.1|38
1625241270000|2021-07-02 15:54:30|7588.9|7586.1|7589.9|7587.1|7589.9|7587.1|7588.9|7586.1|23
1625241280000|2021-07-02 15:54:40|7589.5|7586.7|7589.9|7587.1|7590|7587.2|7589|7586.2|11
1625241290000|2021-07-02 15:54:50|7590|7587.2|7590|7587.2|7590|7587.2|7590|7587.2|5
1625241300000|2021-07-02 15:55:00|7590.4|7587.6|7591|7588.2|7591|7588.2|7590.4|7587.6|44
1625241310000|2021-07-02 15:55:10|7590.9|7588.1|7591.8|7589|7591.8|7589|7590.9|7588.1|53
1625241320000|2021-07-02 15:55:20|7591.9|7589.1|7590.9|7588.1|7591.9|7589.1|7590.9|7588.1|18
1625241330000|2021-07-02 15:55:30|7589.9|7587.1|7588.9|7586.1|7589.9|7587.1|7588.9|7586.1|26
1625241340000|2021-07-02 15:55:40|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|9
1625241350000|2021-07-02 15:55:50|||||||||26
1625241360000|2021-07-02 15:56:00|7587.4|7584.6|7587.8|7585|7587.8|7585|7586.8|7584|11
1625241370000|2021-07-02 15:56:10|7587.9|7585.1|7587.8|7585|7587.9|7585.1|7586.9|7584.1|14
1625241380000|2021-07-02 15:56:20|7587.9|7585.1|7587.4|7584.6|7587.9|7585.1|7586.9|7584.1|95
1625241390000|2021-07-02 15:56:30|7587.9|7585.1|7589.8|7587|7589.8|7587|7587.9|7585.1|63
1625241400000|2021-07-02 15:56:40|7589.9|7587.1|7589.9|7587.1|7591|7588.2|7589.4|7586.6|11
1625241410000|2021-07-02 15:56:50|7590.3|7587.5|7591|7588.2|7591.9|7589.1|7589.9|7587.1|18
1625241420000|2021-07-02 15:57:00|7590.9|7588.1|7589.9|7587.1|7591|7588.2|7589.9|7587.1|39
1625241430000|2021-07-02 15:57:10|7589.5|7586.7|7590.9|7588.1|7590.9|7588.1|7589.4|7586.6|1
1625241440000|2021-07-02 15:57:20|7590|7587.2|7590.4|7587.6|7590.4|7587.6|7590|7587.2|28
1625241450000|2021-07-02 15:57:30|7590.9|7588.1|7589.4|7586.6|7591|7588.2|7589|7586.2|75
1625241460000|2021-07-02 15:57:40|7589.8|7587|7588.5|7585.7|7590|7587.2|7588.5|7585.7|14
1625241470000|2021-07-02 15:57:50|7588.9|7586.1|7590|7587.2|7590|7587.2|7588.9|7586.1|19
1625241480000|2021-07-02 15:58:00|7590.4|7587.6|7589|7586.2|7590.4|7587.6|7589|7586.2|20
1625241490000|2021-07-02 15:58:10|7589.4|7586.6|7588.9|7586.1|7589.4|7586.6|7588.9|7586.1|12
1625241500000|2021-07-02 15:58:20|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|1
1625241510000|2021-07-02 15:58:30|7589.5|7586.7|7589|7586.2|7589.5|7586.7|7589|7586.2|1
1625241520000|2021-07-02 15:58:40|7588.9|7586.1|7588.9|7586.1|7588.9|7586.1|7588.9|7586.1|11
1625241530000|2021-07-02 15:58:50|7589|7586.2|7589.4|7586.6|7589.9|7587.1|7589|7586.2|4
1625241540000|2021-07-02 15:59:00|7589|7586.2|7590.9|7588.1|7591|7588.2|7589|7586.2|43
1625241550000|2021-07-02 15:59:10|7591|7588.2|7591|7588.2|7591|7588.2|7590|7587.2|12
1625241560000|2021-07-02 15:59:20|7591.9|7589.1|7592|7589.2|7592.4|7589.6|7591.9|7589.1|33
1625241570000|2021-07-02 15:59:30|7591.5|7588.7|7590.9|7588.1|7591.5|7588.7|7590|7587.2|8
1625241580000|2021-07-02 15:59:40|7589.6|7586.8|7588|7585.2|7589.6|7586.8|7588|7585.2|22
1625241590000|2021-07-02 15:59:50|7589|7586.2|7589|7586.2|7589|7586.2|7588.4|7585.6|6
1625241600000|2021-07-02 16:00:00|7588.1|7585.3|7590|7587.2|7590|7587.2|7588|7585.2|26
1625241610000|2021-07-02 16:00:10|7587|7584.2|7589|7586.2|7589|7586.2|7586|7583.2|102
1625241620000|2021-07-02 16:00:20|7588|7585.2|7588.9|7586.1|7589.4|7586.6|7588|7585.2|19
1625241630000|2021-07-02 16:00:30|7589|7586.2|7588.9|7586.1|7589|7586.2|7588.4|7585.6|29
1625241640000|2021-07-02 16:00:40|7588.4|7585.6|7588.5|7585.7|7589|7586.2|7587|7584.2|12
1625241650000|2021-07-02 16:00:50|7588|7585.2|7588|7585.2|7588|7585.2|7587.5|7584.7|7
1625241660000|2021-07-02 16:01:00|7587.9|7585.1|7586.9|7584.1|7587.9|7585.1|7586.5|7583.7|14
1625241670000|2021-07-02 16:01:10|7586.5|7583.7|7585.9|7583.1|7586.9|7584.1|7585.5|7582.7|41
1625241680000|2021-07-02 16:01:20|7586|7583.2|7584.5|7581.7|7586|7583.2|7584|7581.2|9
1625241690000|2021-07-02 16:01:30|7584|7581.2|7585|7582.2|7586|7583.2|7584|7581.2|175
1625241700000|2021-07-02 16:01:40|7584.5|7581.7|7582.5|7579.7|7585|7582.2|7581.1|7578.3|44
1625241710000|2021-07-02 16:01:50|7582.1|7579.3|7583|7580.2|7583|7580.2|7582|7579.2|83
1625241720000|2021-07-02 16:02:00|7583.5|7580.7|7585|7582.2|7586.9|7584.1|7583.5|7580.7|74
1625241730000|2021-07-02 16:02:10|7584.5|7581.7|7585|7582.2|7585|7582.2|7584.5|7581.7|5
1625241740000|2021-07-02 16:02:20|7584.5|7581.7|7585|7582.2|7585.9|7583.1|7584.5|7581.7|18
1625241750000|2021-07-02 16:02:30|7584.5|7581.7|7583.5|7580.7|7584.5|7581.7|7583|7580.2|57
1625241760000|2021-07-02 16:02:40|7583|7580.2|7584.5|7581.7|7587.4|7584.6|7583|7580.2|241
1625241770000|2021-07-02 16:02:50|7584|7581.2|7583|7580.2|7584.5|7581.7|7582.5|7579.7|14
1625241780000|2021-07-02 16:03:00|7583.5|7580.7|7585|7582.2|7585|7582.2|7583.5|7580.7|27
1625241790000|2021-07-02 16:03:10|7584.5|7581.7|7589.4|7586.6|7589.4|7586.6|7584.5|7581.7|100
1625241800000|2021-07-02 16:03:20|7589|7586.2|7588.5|7585.7|7589.4|7586.6|7588|7585.2|20
1625241810000|2021-07-02 16:03:30|7589|7586.2|7589|7586.2|7589|7586.2|7588.5|7585.7|1
1625241820000|2021-07-02 16:03:40|7588.9|7586.1|7586|7583.2|7590.8|7588|7585.5|7582.7|176
1625241830000|2021-07-02 16:03:50|7587|7584.2|7589|7586.2|7591.9|7589.1|7587|7584.2|300
1625241840000|2021-07-02 16:04:00|7589.4|7586.6|7590.9|7588.1|7590.9|7588.1|7588.5|7585.7|38
1625241850000|2021-07-02 16:04:10|7590.4|7587.6|7588|7585.2|7590.4|7587.6|7587.5|7584.7|74
1625241860000|2021-07-02 16:04:20|7587.5|7584.7|7586|7583.2|7588|7585.2|7586|7583.2|76
1625241870000|2021-07-02 16:04:30|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|38
1625241880000|2021-07-02 16:04:40|7586.1|7583.3|7587.5|7584.7|7587.5|7584.7|7586|7583.2|14
1625241890000|2021-07-02 16:04:50|7587|7584.2|7589|7586.2|7589|7586.2|7587|7584.2|41
1625241900000|2021-07-02 16:05:00|7588.5|7585.7|7588|7585.2|7589|7586.2|7588|7585.2|13
1625241910000|2021-07-02 16:05:10|7588.5|7585.7|7590|7587.2|7590|7587.2|7588.5|7585.7|12
1625241920000|2021-07-02 16:05:20|7590.4|7587.6|7590.5|7587.7|7591.8|7589|7589|7586.2|87
1625241930000|2021-07-02 16:05:30|7590.4|7587.6|7589.9|7587.1|7590.4|7587.6|7589.4|7586.6|39
1625241940000|2021-07-02 16:05:40|7589.5|7586.7|7589.9|7587.1|7589.9|7587.1|7589.5|7586.7|8
1625241950000|2021-07-02 16:05:50|7589.5|7586.7|7588|7585.2|7589.5|7586.7|7588|7585.2|7
1625241960000|2021-07-02 16:06:00|7588.4|7585.6|7589|7586.2|7590|7587.2|7588|7585.2|54
1625241970000|2021-07-02 16:06:10|7589.8|7587|7589.9|7587.1|7589.9|7587.1|7589.4|7586.6|50
1625241980000|2021-07-02 16:06:20|7589.4|7586.6|7588.9|7586.1|7589.4|7586.6|7588|7585.2|21
1625241990000|2021-07-02 16:06:30|7590|7587.2|7589.4|7586.6|7590.9|7588.1|7589|7586.2|45
1625242000000|2021-07-02 16:06:40|7589|7586.2|7590.4|7587.6|7591.9|7589.1|7589|7586.2|84
1625242010000|2021-07-02 16:06:50|7590|7587.2|7589|7586.2|7590|7587.2|7589|7586.2|15
1625242020000|2021-07-02 16:07:00|7588.9|7586.1|7587.5|7584.7|7588.9|7586.1|7587.4|7584.6|66
1625242030000|2021-07-02 16:07:10|7587.9|7585.1|7588|7585.2|7589.4|7586.6|7587.5|7584.7|33
1625242040000|2021-07-02 16:07:20|7589|7586.2|7588.9|7586.1|7589|7586.2|7588|7585.2|28
1625242050000|2021-07-02 16:07:30|7588.5|7585.7|7586.9|7584.1|7588.5|7585.7|7586.9|7584.1|15
1625242060000|2021-07-02 16:07:40|7586.5|7583.7|7587.9|7585.1|7587.9|7585.1|7584.9|7582.1|65
1625242070000|2021-07-02 16:07:50|7587.4|7584.6|7585.9|7583.1|7587.4|7584.6|7585.9|7583.1|9
1625242080000|2021-07-02 16:08:00|7586.4|7583.6|7586.4|7583.6|7586.9|7584.1|7585.9|7583.1|40
1625242090000|2021-07-02 16:08:10|7585.9|7583.1|7585.4|7582.6|7586.9|7584.1|7585.4|7582.6|38
1625242100000|2021-07-02 16:08:20|7584.9|7582.1|7582.4|7579.6|7584.9|7582.1|7581.1|7578.3|106
1625242110000|2021-07-02 16:08:30|7582.5|7579.7|7583|7580.2|7583|7580.2|7581.4|7578.6|28
1625242120000|2021-07-02 16:08:40|7582.5|7579.7|7580|7577.2|7582.9|7580.1|7579.9|7577.1|64
1625242130000|2021-07-02 16:08:50|7580.9|7578.1|7579.5|7576.7|7580.9|7578.1|7579.5|7576.7|13
1625242140000|2021-07-02 16:09:00|7579.9|7577.1|7580.9|7578.1|7581.9|7579.1|7579.9|7577.1|48
1625242150000|2021-07-02 16:09:10|7580.1|7577.3|7580|7577.2|7581|7578.2|7580|7577.2|54
1625242160000|2021-07-02 16:09:20|7579.9|7577.1|7580.9|7578.1|7580.9|7578.1|7579.9|7577.1|4
1625242170000|2021-07-02 16:09:30|7580.4|7577.6|7581.9|7579.1|7581.9|7579.1|7580.4|7577.6|16
1625242180000|2021-07-02 16:09:40|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|6
1625242190000|2021-07-02 16:09:50|7581.8|7579|7579.9|7577.1|7582.4|7579.6|7579.9|7577.1|128
1625242200000|2021-07-02 16:10:00|7579.5|7576.7|7578.9|7576.1|7579.5|7576.7|7575.9|7573.1|177
1625242210000|2021-07-02 16:10:10|7579.1|7576.3|7579.9|7577.1|7579.9|7577.1|7578.9|7576.1|19
1625242220000|2021-07-02 16:10:20|7579.5|7576.7|7579.4|7576.6|7579.9|7577.1|7578.9|7576.1|47
1625242230000|2021-07-02 16:10:30|7578.9|7576.1|7578.4|7575.6|7578.9|7576.1|7577.9|7575.1|24
1625242240000|2021-07-02 16:10:40|7578.9|7576.1|7577.9|7575.1|7579.9|7577.1|7577.9|7575.1|76
1625242250000|2021-07-02 16:10:50|7578.4|7575.6|7583.4|7580.6|7583.4|7580.6|7578.4|7575.6|198
1625242260000|2021-07-02 16:11:00|7582.9|7580.1|7583.9|7581.1|7583.9|7581.1|7582.4|7579.6|180
1625242270000|2021-07-02 16:11:10|7583.4|7580.6|7584.9|7582.1|7584.9|7582.1|7582.9|7580.1|153
1625242280000|2021-07-02 16:11:20|7584.4|7581.6|7583.4|7580.6|7584.9|7582.1|7582.9|7580.1|11
1625242290000|2021-07-02 16:11:30|7583.9|7581.1|7583.9|7581.1|7584.9|7582.1|7583.5|7580.7|7
1625242300000|2021-07-02 16:11:40|7584.9|7582.1|7584.9|7582.1|7585.4|7582.6|7584.9|7582.1|4
1625242320000|2021-07-02 16:12:00|7584.5|7581.7|7582.9|7580.1|7584.9|7582.1|7582.5|7579.7|41
1625242330000|2021-07-02 16:12:10|7583.4|7580.6|7584.5|7581.7|7584.9|7582.1|7583|7580.2|11
1625242340000|2021-07-02 16:12:20|7583.9|7581.1|7584.9|7582.1|7585.4|7582.6|7583.9|7581.1|7
1625242350000|2021-07-02 16:12:30|7584.5|7581.7|7582.9|7580.1|7584.5|7581.7|7582.9|7580.1|35
1625242360000|2021-07-02 16:12:40|7582|7579.2|7581.9|7579.1|7582|7579.2|7580.9|7578.1|14
1625242370000|2021-07-02 16:12:50|7581|7578.2|7582.4|7579.6|7582.4|7579.6|7580.9|7578.1|58
1625242380000|2021-07-02 16:13:00|7582|7579.2|7580.9|7578.1|7582|7579.2|7580.9|7578.1|9
1625242390000|2021-07-02 16:13:10|7581.4|7578.6|7581.1|7578.3|7582.4|7579.6|7581.1|7578.3|17
1625242400000|2021-07-02 16:13:20|7580.9|7578.1|7580.9|7578.1|7580.9|7578.1|7580.5|7577.7|5
1625242410000|2021-07-02 16:13:30|7580.1|7577.3|7581.9|7579.1|7581.9|7579.1|7580|7577.2|47
1625242420000|2021-07-02 16:13:40|7581.5|7578.7|7581.9|7579.1|7581.9|7579.1|7581.5|7578.7|1
1625242430000|2021-07-02 16:13:50|7581|7578.2|7582.5|7579.7|7582.5|7579.7|7581|7578.2|28
1625242440000|2021-07-02 16:14:00|7582.1|7579.3|7582.5|7579.7|7582.5|7579.7|7582|7579.2|4
1625242450000|2021-07-02 16:14:10|7583|7580.2|7584.5|7581.7|7586.4|7583.6|7583|7580.2|66
1625242460000|2021-07-02 16:14:20|7584.1|7581.3|7583.9|7581.1|7584.1|7581.3|7583.4|7580.6|3
1625242470000|2021-07-02 16:14:30|7583|7580.2|7582.9|7580.1|7583.9|7581.1|7582.9|7580.1|11
1625242480000|2021-07-02 16:14:40|7582|7579.2|7581.9|7579.1|7582|7579.2|7581.9|7579.1|2
1625242490000|2021-07-02 16:14:50|7582.4|7579.6|7581.9|7579.1|7582.9|7580.1|7581.9|7579.1|4
1625242500000|2021-07-02 16:15:00|7582.4|7579.6|7582.5|7579.7|7583|7580.2|7581.9|7579.1|31
1625242510000|2021-07-02 16:15:10|7582.4|7579.6|7582.9|7580.1|7582.9|7580.1|7581.9|7579.1|21
1625242520000|2021-07-02 16:15:20|7582.5|7579.7|7583.4|7580.6|7583.9|7581.1|7582.5|7579.7|16
1625242530000|2021-07-02 16:15:30|7583.9|7581.1|7583.4|7580.6|7583.9|7581.1|7582.9|7580.1|13
1625242540000|2021-07-02 16:15:40|7582.9|7580.1|7582.4|7579.6|7583.4|7580.6|7581.9|7579.1|113
1625242550000|2021-07-02 16:15:50|7582.9|7580.1|7582.5|7579.7|7582.9|7580.1|7582.5|7579.7|24
1625242560000|2021-07-02 16:16:00|7582.9|7580.1|7584.9|7582.1|7584.9|7582.1|7582.5|7579.7|30
1625242570000|2021-07-02 16:16:10|7584.1|7581.3|7584.9|7582.1|7584.9|7582.1|7584.1|7581.3|3
1625242580000|2021-07-02 16:16:20|7584.4|7581.6|7583.9|7581.1|7584.4|7581.6|7583.9|7581.1|5
1625242590000|2021-07-02 16:16:30|7584.1|7581.3|7584.5|7581.7|7584.9|7582.1|7584.1|7581.3|10
1625242600000|2021-07-02 16:16:40|7584.9|7582.1|7583.9|7581.1|7584.9|7582.1|7583.9|7581.1|9
1625242610000|2021-07-02 16:16:50|7584.4|7581.6|7583|7580.2|7584.4|7581.6|7583|7580.2|3
1625242620000|2021-07-02 16:17:00|7582.9|7580.1|7585.4|7582.6|7585.5|7582.7|7582.9|7580.1|29
1625242630000|2021-07-02 16:17:10|7585|7582.2|7584.4|7581.6|7585|7582.2|7584.4|7581.6|7
1625242640000|2021-07-02 16:17:20|7583.9|7581.1|7583.9|7581.1|7583.9|7581.1|7583.9|7581.1|1
1625242650000|2021-07-02 16:17:30|7582.9|7580.1|7582.9|7580.1|7583.4|7580.6|7581.9|7579.1|20
1625242660000|2021-07-02 16:17:40|7583.4|7580.6|7583.9|7581.1|7583.9|7581.1|7583.4|7580.6|0
1625242670000|2021-07-02 16:17:50|7584.4|7581.6|7583|7580.2|7584.4|7581.6|7583|7580.2|6
1625242680000|2021-07-02 16:18:00|7583.9|7581.1|7583.9|7581.1|7584.4|7581.6|7583.5|7580.7|37
1625242690000|2021-07-02 16:18:10|7584.4|7581.6|7583.9|7581.1|7584.4|7581.6|7583.9|7581.1|3
1625242700000|2021-07-02 16:18:20|7583.5|7580.7|7582.9|7580.1|7583.5|7580.7|7582.9|7580.1|11
1625242710000|2021-07-02 16:18:30|7583|7580.2|7583|7580.2|7583.5|7580.7|7583|7580.2|1
1625242720000|2021-07-02 16:18:40|7583.4|7580.6|7583|7580.2|7583.9|7581.1|7583|7580.2|2
1625242730000|2021-07-02 16:18:50|7583.4|7580.6|7582.4|7579.6|7583.4|7580.6|7581.9|7579.1|25
1625242740000|2021-07-02 16:19:00|7582.9|7580.1|7584|7581.2|7584|7581.2|7582.9|7580.1|57
1625242750000|2021-07-02 16:19:10|7583.9|7581.1|7581|7578.2|7583.9|7581.1|7580.9|7578.1|63
1625242760000|2021-07-02 16:19:20|7581.9|7579.1|7586.8|7584|7586.8|7584|7581.9|7579.1|1052
1625242770000|2021-07-02 16:19:30|7586.7|7583.9|7585.2|7582.4|7586.7|7583.9|7585.2|7582.4|42
1625242780000|2021-07-02 16:19:40|7585.7|7582.9|7583.8|7581|7585.8|7583|7583.8|7581|12
1625242790000|2021-07-02 16:19:50|7583.9|7581.1|7584.2|7581.4|7584.3|7581.5|7583.8|7581|5
1625242800000|2021-07-02 16:20:00|7584.1|7581.3|7585.2|7582.4|7585.2|7582.4|7582.8|7580|70
1625242810000|2021-07-02 16:20:10|7584.8|7582|7584.3|7581.5|7585.2|7582.4|7584.3|7581.5|9
1625242820000|2021-07-02 16:20:20|7583.8|7581|7583.2|7580.4|7583.8|7581|7583.2|7580.4|4
1625242830000|2021-07-02 16:20:30|7582.8|7580|7582.8|7580|7583.7|7580.9|7581.9|7579.1|24
1625242840000|2021-07-02 16:20:40|7583.2|7580.4|7582.3|7579.5|7583.8|7581|7582.3|7579.5|18
1625242850000|2021-07-02 16:20:50|7581.9|7579.1|7581.8|7579|7582.7|7579.9|7580.3|7577.5|19
1625242860000|2021-07-02 16:21:00|7582.2|7579.4|7580.8|7578|7582.2|7579.4|7580.4|7577.6|44
1625242870000|2021-07-02 16:21:10|7580.9|7578.1|7581.9|7579.1|7581.9|7579.1|7580.9|7578.1|63
1625242880000|2021-07-02 16:21:20|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|15
1625242890000|2021-07-02 16:21:30|7581.9|7579.1|7581.8|7579|7582.4|7579.6|7581.4|7578.6|31
1625242900000|2021-07-02 16:21:40|7581.9|7579.1|7580.9|7578.1|7582.4|7579.6|7580.9|7578.1|10
1625242910000|2021-07-02 16:21:50|7580.8|7578|7579.9|7577.1|7580.8|7578|7579.4|7576.6|60
1625242920000|2021-07-02 16:22:00|7580.8|7578|7580.9|7578.1|7581.4|7578.6|7579.9|7577.1|38
1625242930000|2021-07-02 16:22:10|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|7580.9|7578.1|3
1625242940000|2021-07-02 16:22:20|7581.9|7579.1|7581.4|7578.6|7582.8|7580|7581.4|7578.6|66
1625242950000|2021-07-02 16:22:30|7581.8|7579|7581.9|7579.1|7581.9|7579.1|7581.8|7579|5
1625242960000|2021-07-02 16:22:40|7581|7578.2|7581|7578.2|7581.9|7579.1|7580.9|7578.1|36
1625242970000|2021-07-02 16:22:50|7580.9|7578.1|7579.9|7577.1|7581.4|7578.6|7579.9|7577.1|30
1625242980000|2021-07-02 16:23:00|7580.3|7577.5|7580.9|7578.1|7580.9|7578.1|7579.9|7577.1|25
1625242990000|2021-07-02 16:23:10|7580.4|7577.6|7580.4|7577.6|7580.4|7577.6|7580.4|7577.6|27
1625243000000|2021-07-02 16:23:20|7579.9|7577.1|7579.9|7577.1|7580.4|7577.6|7579.9|7577.1|37
1625243010000|2021-07-02 16:23:30|7580.4|7577.6|7580.4|7577.6|7580.9|7578.1|7580.4|7577.6|4
1625243020000|2021-07-02 16:23:40|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|13
1625243030000|2021-07-02 16:23:50|7579.4|7576.6|7578.9|7576.1|7579.9|7577.1|7578|7575.2|31
1625243040000|2021-07-02 16:24:00|7578|7575.2|7578.9|7576.1|7578.9|7576.1|7577.9|7575.1|42
1625243050000|2021-07-02 16:24:10|7577.9|7575.1|7576.9|7574.1|7577.9|7575.1|7574|7571.2|229
1625243060000|2021-07-02 16:24:20|7575.9|7573.1|7577.4|7574.6|7577.8|7575|7575.8|7573|122
1625243070000|2021-07-02 16:24:30|7576|7573.2|7577.9|7575.1|7577.9|7575.1|7576|7573.2|32
1625243080000|2021-07-02 16:24:40|7578.3|7575.5|7577.9|7575.1|7578.9|7576.1|7577.9|7575.1|256
1625243090000|2021-07-02 16:24:50|7578.9|7576.1|7577.4|7574.6|7578.9|7576.1|7576.9|7574.1|88
1625243100000|2021-07-02 16:25:00|7576.9|7574.1|7577.4|7574.6|7577.9|7575.1|7576.4|7573.6|27
1625243110000|2021-07-02 16:25:10|7577.8|7575|7578.3|7575.5|7578.8|7576|7577.8|7575|52
1625243120000|2021-07-02 16:25:20|7578.8|7576|7576.8|7574|7578.8|7576|7576.8|7574|22
1625243130000|2021-07-02 16:25:30|7575.9|7573.1|7575.8|7573|7575.9|7573.1|7575.3|7572.5|35
1625243140000|2021-07-02 16:25:40|7575.4|7572.6|7575.9|7573.1|7575.9|7573.1|7574.9|7572.1|59
1625243150000|2021-07-02 16:25:50|7575.8|7573|7574.9|7572.1|7575.8|7573|7574.9|7572.1|5
1625243160000|2021-07-02 16:26:00|7574.8|7572|7577.3|7574.5|7577.3|7574.5|7574.8|7572|43
1625243170000|2021-07-02 16:26:10|7576.9|7574.1|7577.3|7574.5|7577.3|7574.5|7576.8|7574|17
1625243180000|2021-07-02 16:26:20|7576.9|7574.1|7575.3|7572.5|7576.9|7574.1|7575.3|7572.5|18
1625243190000|2021-07-02 16:26:30|7574.8|7572|7573.3|7570.5|7575.3|7572.5|7572.9|7570.1|16
1625243200000|2021-07-02 16:26:40|7573.8|7571|7570.8|7568|7573.8|7571|7570.8|7568|117
1625243210000|2021-07-02 16:26:50|7571.2|7568.4|7570.3|7567.5|7572.8|7570|7569.8|7567|130
1625243220000|2021-07-02 16:27:00|7571.3|7568.5|7570.9|7568.1|7571.3|7568.5|7569|7566.2|331
1625243230000|2021-07-02 16:27:10|7570.8|7568|7572.4|7569.6|7572.8|7570|7570|7567.2|24
1625243240000|2021-07-02 16:27:20|7572.8|7570|7571.9|7569.1|7573.8|7571|7571.9|7569.1|146
1625243250000|2021-07-02 16:27:30|7572.3|7569.5|7572.8|7570|7572.8|7570|7571.9|7569.1|14
1625243260000|2021-07-02 16:27:40|7573.8|7571|7573.3|7570.5|7573.9|7571.1|7572.9|7570.1|51
1625243270000|2021-07-02 16:27:50|7572.9|7570.1|7574.9|7572.1|7575.8|7573|7571.9|7569.1|95
1625243280000|2021-07-02 16:28:00|7575|7572.2|7575.9|7573.1|7575.9|7573.1|7574.9|7572.1|64
1625243290000|2021-07-02 16:28:10|7575.3|7572.5|7575.3|7572.5|7575.9|7573.1|7573.9|7571.1|41
1625243300000|2021-07-02 16:28:20|7575.8|7573|7576.8|7574|7576.8|7574|7575.8|7573|26
1625243310000|2021-07-02 16:28:30|7576.9|7574.1|7576.9|7574.1|7577.9|7575.1|7576.8|7574|15
1625243320000|2021-07-02 16:28:40|7576.8|7574|7576.9|7574.1|7577.3|7574.5|7576.8|7574|9
1625243330000|2021-07-02 16:28:50|7577.3|7574.5|7576.3|7573.5|7577.9|7575.1|7575.8|7573|42
1625243340000|2021-07-02 16:29:00|7576.8|7574|7574.3|7571.5|7576.8|7574|7574.3|7571.5|135
1625243350000|2021-07-02 16:29:10|7574.8|7572|7574.3|7571.5|7574.9|7572.1|7573.9|7571.1|8
1625243360000|2021-07-02 16:29:20|7573.4|7570.6|7573.5|7570.7|7574.9|7572.1|7573.4|7570.6|26
1625243370000|2021-07-02 16:29:30|7573|7570.2|7571.8|7569|7573|7570.2|7570.5|7567.7|108
1625243380000|2021-07-02 16:29:40|7571.9|7569.1|7572.9|7570.1|7572.9|7570.1|7571.9|7569.1|5
1625243390000|2021-07-02 16:29:50|7573.3|7570.5|7571.3|7568.5|7573.8|7571|7570.9|7568.1|41
1625243400000|2021-07-02 16:30:00|7571.9|7569.1|7573.9|7571.1|7573.9|7571.1|7571.9|7569.1|46
1625243410000|2021-07-02 16:30:10|7574.9|7572.1|7573.4|7570.6|7574.9|7572.1|7572.9|7570.1|37
1625243420000|2021-07-02 16:30:20|7573.9|7571.1|7572.9|7570.1|7574.9|7572.1|7572.9|7570.1|28
1625243430000|2021-07-02 16:30:30|7573.9|7571.1|7574.3|7571.5|7574.8|7572|7573.9|7571.1|41
1625243440000|2021-07-02 16:30:40|7574.5|7571.7|7574.9|7572.1|7574.9|7572.1|7574.3|7571.5|23
1625243450000|2021-07-02 16:30:50|7574.5|7571.7|7573.9|7571.1|7574.9|7572.1|7573.9|7571.1|14
1625243460000|2021-07-02 16:31:00|7574|7571.2|7574|7571.2|7576.8|7574|7573.3|7570.5|94
1625243470000|2021-07-02 16:31:10|7573.8|7571|7574.4|7571.6|7574.8|7572|7573.4|7570.6|26
1625243480000|2021-07-02 16:31:20|7574.8|7572|7574.8|7572|7574.8|7572|7574|7571.2|6
1625243490000|2021-07-02 16:31:30|7574.3|7571.5|7574.9|7572.1|7574.9|7572.1|7573.9|7571.1|22
1625243500000|2021-07-02 16:31:40|7574.8|7572|7573.9|7571.1|7574.8|7572|7573.9|7571.1|13
1625243510000|2021-07-02 16:31:50|7573.8|7571|7572.5|7569.7|7573.8|7571|7572.5|7569.7|9
1625243520000|2021-07-02 16:32:00|7572.9|7570.1|7572.8|7570|7572.9|7570.1|7571.9|7569.1|14
1625243530000|2021-07-02 16:32:10|7572.9|7570.1|7576.8|7574|7576.8|7574|7572.9|7570.1|173
1625243540000|2021-07-02 16:32:20|7576.9|7574.1|7579.8|7577|7581.3|7578.5|7576.9|7574.1|152
1625243550000|2021-07-02 16:32:30|7579.4|7576.6|7579.8|7577|7579.9|7577.1|7578.4|7575.6|84
1625243560000|2021-07-02 16:32:40|7580|7577.2|7582.8|7580|7582.8|7580|7579.3|7576.5|107
1625243570000|2021-07-02 16:32:50|7583.3|7580.5|7580.8|7578|7583.3|7580.5|7579.8|7577|55
1625243580000|2021-07-02 16:33:00|7581.7|7578.9|7581.3|7578.5|7581.8|7579|7580.8|7578|98
1625243590000|2021-07-02 16:33:10|7581.8|7579|7581.3|7578.5|7581.8|7579|7580.8|7578|13
1625243600000|2021-07-02 16:33:20|7580.8|7578|7582.8|7580|7583.8|7581|7580.8|7578|72
1625243610000|2021-07-02 16:33:30|7581.9|7579.1|7581.8|7579|7582.8|7580|7580.8|7578|39
1625243620000|2021-07-02 16:33:40|7581.3|7578.5|7581.8|7579|7581.8|7579|7580.9|7578.1|24
1625243630000|2021-07-02 16:33:50|||||||||35
1625243640000|2021-07-02 16:34:00|7581.9|7579.1|7582.9|7580.1|7582.9|7580.1|7581.9|7579.1|20
1625243650000|2021-07-02 16:34:10|7583|7580.2|7584.9|7582.1|7585.8|7583|7583|7580.2|65
1625243660000|2021-07-02 16:34:20|7584.8|7582|7583.8|7581|7584.8|7582|7582.8|7580|45
1625243670000|2021-07-02 16:34:30|7583.9|7581.1|7585.4|7582.6|7585.8|7583|7583.8|7581|16
1625243680000|2021-07-02 16:34:40|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|0
1625243690000|2021-07-02 16:34:50|7584.8|7582|7584.8|7582|7585.3|7582.5|7584.8|7582|40
1625243700000|2021-07-02 16:35:00|7585.3|7582.5|7585.8|7583|7586.8|7584|7585.3|7582.5|36
1625243710000|2021-07-02 16:35:10|7585.3|7582.5|7585.8|7583|7586.8|7584|7585.3|7582.4|170
1625243720000|2021-07-02 16:35:20|7585.3|7582.5|7585.2|7582.4|7585.3|7582.5|7584.8|7582|4
1625243730000|2021-07-02 16:35:30|7585.3|7582.5|7585.7|7582.9|7585.7|7582.9|7584.8|7582|13
1625243740000|2021-07-02 16:35:40|7585.8|7583|7585.3|7582.5|7585.8|7583|7585.3|7582.5|13
1625243750000|2021-07-02 16:35:50|7585.7|7582.9|7586.7|7583.9|7586.7|7583.9|7585.7|7582.9|10
1625243760000|2021-07-02 16:36:00|7586.3|7583.5|7585.3|7582.5|7586.7|7583.9|7585.3|7582.5|10
1625243770000|2021-07-02 16:36:10|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|7
1625243780000|2021-07-02 16:36:20|||||||||11
1625243790000|2021-07-02 16:36:30|7585.3|7582.5|7585.8|7583|7585.8|7583|7585.3|7582.5|16
1625243800000|2021-07-02 16:36:40|7585.3|7582.5|7584.8|7582|7585.3|7582.5|7584.8|7582|14
1625243810000|2021-07-02 16:36:50|7585.3|7582.5|7584.8|7582|7585.3|7582.5|7584.3|7581.5|57
1625243820000|2021-07-02 16:37:00|7584.9|7582.1|7584|7581.2|7585.8|7583|7584|7581.2|27
1625243830000|2021-07-02 16:37:10|7583.8|7581|7581.8|7579|7583.8|7581|7580.8|7578|153
1625243840000|2021-07-02 16:37:20|7581.5|7578.7|7580.8|7578|7581.5|7578.7|7578.9|7576.1|81
1625243850000|2021-07-02 16:37:30|7581.3|7578.5|7581.8|7579|7581.8|7579|7581.3|7578.5|24
1625243860000|2021-07-02 16:37:40|7582.8|7580|7581.3|7578.5|7582.8|7580|7581.3|7578.5|24
1625243870000|2021-07-02 16:37:50|||||||||2
1625243880000|2021-07-02 16:38:00|7581.8|7579|7582.3|7579.5|7583.8|7581|7581.8|7579|50
1625243890000|2021-07-02 16:38:10|7582.8|7580|7583.8|7581|7583.8|7581|7582.8|7580|8
1625243900000|2021-07-02 16:38:20|7582.9|7580.1|7582.9|7580.1|7583.3|7580.5|7581.9|7579.1|7
1625243910000|2021-07-02 16:38:30|7582.8|7580|7582.8|7580|7583.8|7581|7582.8|7580|180
1625243920000|2021-07-02 16:38:40|7583.3|7580.5|7583.3|7580.5|7583.8|7581|7582.8|7580|13
1625243930000|2021-07-02 16:38:50|7582.8|7580|7581.8|7579|7583.3|7580.5|7581.8|7579|27
1625243940000|2021-07-02 16:39:00|7581.3|7578.5|7584.8|7582|7584.8|7582|7581.3|7578.5|117
1625243950000|2021-07-02 16:39:10|7583.8|7581|7583.8|7581|7584.8|7582|7583.8|7581|17
1625243960000|2021-07-02 16:39:20|7584.7|7581.9|7583.8|7581|7584.7|7581.9|7583.3|7580.5|29
1625243970000|2021-07-02 16:39:30|7584.8|7582|7582.3|7579.5|7584.8|7582|7582.3|7579.5|13
1625243990000|2021-07-02 16:39:50|7582.8|7580|7580.8|7578|7582.8|7580|7580.4|7577.6|22
1625244000000|2021-07-02 16:40:00|||||||||14
1625244010000|2021-07-02 16:40:10|7581.7|7578.9|7581.8|7579|7581.8|7579|7580.8|7578|27
1625244020000|2021-07-02 16:40:20|7582.7|7579.9|7580.9|7578.1|7582.8|7580|7580.9|7578.1|11
1625244030000|2021-07-02 16:40:30|7581.3|7578.5|7581.8|7579|7581.8|7579|7581.3|7578.5|2
1625244040000|2021-07-02 16:40:40|7582.8|7580|7581.8|7579|7582.8|7580|7581.8|7579|8
1625244050000|2021-07-02 16:40:50|7582.8|7580|7581.8|7579|7582.8|7580|7581.8|7579|5
1625244060000|2021-07-02 16:41:00|7582.3|7579.5|7584.3|7581.5|7584.8|7582|7582.3|7579.5|15
1625244070000|2021-07-02 16:41:10|7583.9|7581.1|7583.3|7580.5|7583.9|7581.1|7583.3|7580.5|5
1625244080000|2021-07-02 16:41:20|7582.9|7580.1|7583.3|7580.5|7583.8|7581|7582.3|7579.5|22
1625244090000|2021-07-02 16:41:30|7583.2|7580.4|7582.8|7580|7583.2|7580.4|7582.8|7580|6
1625244100000|2021-07-02 16:41:40|7583.2|7580.4|7582.8|7580|7583.3|7580.5|7582.8|7580|2
1625244110000|2021-07-02 16:41:50|7583.3|7580.5|7581.9|7579.1|7583.3|7580.5|7581.8|7579|64
1625244120000|2021-07-02 16:42:00|7581.8|7579|7581.8|7579|7581.8|7579|7581.8|7579|10
1625244130000|2021-07-02 16:42:10|7582.8|7580|7582.8|7580|7583.3|7580.5|7582.3|7579.5|40
1625244140000|2021-07-02 16:42:20|7581.8|7579|7581.8|7579|7581.8|7579|7581.8|7579|8
1625244150000|2021-07-02 16:42:30|7580.9|7578.1|7581.8|7579|7582.3|7579.5|7580.8|7578|19
1625244160000|2021-07-02 16:42:40|7582.2|7579.4|7586.8|7584|7586.8|7584|7582.2|7579.4|346
1625244170000|2021-07-02 16:42:50|7587.7|7584.9|7587.7|7584.9|7587.8|7585|7586.8|7584|10
1625244180000|2021-07-02 16:43:00|7587.8|7585|7587.8|7585|7587.8|7585|7587.8|7585|25
1625244190000|2021-07-02 16:43:10|7587.2|7584.4|7586.2|7583.4|7587.8|7585|7586.2|7583.4|30
1625244200000|2021-07-02 16:43:20|7586.6|7583.8|7586.7|7583.9|7586.7|7583.9|7586.2|7583.4|0
1625244210000|2021-07-02 16:43:30|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|7585.8|7583|2
1625244220000|2021-07-02 16:43:40|7586.7|7583.9|7585.8|7583|7586.7|7583.9|7585.8|7583|10
1625244230000|2021-07-02 16:43:50|7586.2|7583.4|7586.7|7583.9|7586.7|7583.9|7586.2|7583.4|4
1625244240000|2021-07-02 16:44:00|7587.2|7584.4|7588.2|7585.4|7589.2|7586.4|7587.2|7584.4|44
1625244250000|2021-07-02 16:44:10|7588.7|7585.9|7589.7|7586.9|7589.7|7586.9|7588.2|7585.4|31
1625244260000|2021-07-02 16:44:20|7589.2|7586.4|7588.8|7586|7589.7|7586.9|7588.7|7585.9|40
1625244270000|2021-07-02 16:44:30|7588.7|7585.9|7588.7|7585.9|7589.2|7586.4|7588.7|7585.9|12
1625244280000|2021-07-02 16:44:40|7589.2|7586.4|7588.2|7585.4|7589.2|7586.4|7588.2|7585.4|5
1625244290000|2021-07-02 16:44:50|7588.1|7585.3|7588.2|7585.4|7588.7|7585.9|7587.7|7584.9|24
1625244300000|2021-07-02 16:45:00|7588.6|7585.8|7589.2|7586.4|7589.2|7586.4|7588.2|7585.4|21
1625244310000|2021-07-02 16:45:10|7588.7|7585.9|7587.7|7584.9|7588.7|7585.9|7587.7|7584.9|23
1625244320000|2021-07-02 16:45:20|7588.1|7585.3|7586.7|7583.9|7588.2|7585.4|7586.7|7583.9|56
1625244330000|2021-07-02 16:45:30|7586.2|7583.4|7586.2|7583.4|7586.7|7583.9|7586.2|7583.4|14
1625244340000|2021-07-02 16:45:40|7585.7|7582.9|7586.2|7583.4|7586.7|7583.9|7585.7|7582.9|33
1625244350000|2021-07-02 16:45:50|7585.7|7582.9|7587.6|7584.8|7587.7|7584.9|7585.7|7582.9|14
1625244360000|2021-07-02 16:46:00|7586.7|7583.9|7586.7|7583.9|7586.7|7583.9|7585.7|7582.9|16
1625244370000|2021-07-02 16:46:10|7586.2|7583.4|7584.7|7581.9|7586.2|7583.4|7584.2|7581.4|70
1625244380000|2021-07-02 16:46:20|7585.2|7582.4|7585.7|7582.9|7586.2|7583.4|7585.2|7582.4|3
1625244390000|2021-07-02 16:46:30|7586.2|7583.4|7585.7|7582.9|7586.2|7583.4|7585.7|7582.9|6
1625244400000|2021-07-02 16:46:40|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|2
1625244410000|2021-07-02 16:46:50|7584.7|7581.9|7583.7|7580.9|7584.7|7581.9|7583.2|7580.4|7
1625244420000|2021-07-02 16:47:00|7582.8|7580|7581.7|7578.9|7582.8|7580|7581.7|7578.9|19
1625244430000|2021-07-02 16:47:10|7581.8|7579|7582.7|7579.9|7582.7|7579.9|7581.8|7579|8
1625244440000|2021-07-02 16:47:20|7583.7|7580.9|7583.2|7580.4|7583.7|7580.9|7582.7|7579.9|38
1625244450000|2021-07-02 16:47:30|7582.7|7579.9|7582.7|7579.9|7583.7|7580.9|7582.7|7579.9|47
1625244460000|2021-07-02 16:47:40|7583.2|7580.4|7583.6|7580.8|7583.6|7580.8|7583.2|7580.4|13
1625244470000|2021-07-02 16:47:50|7583.7|7580.9|7583.2|7580.4|7583.7|7580.9|7582.7|7579.9|11
1625244480000|2021-07-02 16:48:00|7583.6|7580.8|7584.7|7581.9|7584.7|7581.9|7583.6|7580.8|7
1625244490000|2021-07-02 16:48:10|7583.7|7580.9|7585.7|7582.9|7585.7|7582.9|7583.7|7580.9|21
1625244500000|2021-07-02 16:48:20|7585.2|7582.4|7586.2|7583.4|7586.7|7583.9|7585.2|7582.4|15
1625244510000|2021-07-02 16:48:30|7586.7|7583.9|7586.7|7583.9|7586.7|7583.9|7586.2|7583.4|11
1625244520000|2021-07-02 16:48:40|||||||||7
1625244530000|2021-07-02 16:48:50|7586.2|7583.4|7585.7|7582.9|7586.7|7583.9|7585.7|7582.9|23
1625244540000|2021-07-02 16:49:00|7586.2|7583.4|7586.2|7583.4|7586.7|7583.9|7585.7|7582.9|102
1625244550000|2021-07-02 16:49:10|7585.7|7582.9|7585.7|7582.9|7585.7|7582.9|7585.7|7582.9|23
1625244560000|2021-07-02 16:49:20|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|7585.7|7582.9|3
1625244570000|2021-07-02 16:49:30|7585.7|7582.9|7585.7|7582.9|7586.2|7583.4|7585.2|7582.4|28
1625244580000|2021-07-02 16:49:40|||||||||1
1625244590000|2021-07-02 16:49:50|||||||||1
1625244600000|2021-07-02 16:50:00|7584.7|7581.9|7583.8|7581|7584.7|7581.9|7582.7|7579.9|137
1625244610000|2021-07-02 16:50:10|7583.7|7580.9|7584.2|7581.4|7584.7|7581.9|7583.7|7580.9|32
1625244620000|2021-07-02 16:50:20|7583.7|7580.9|7580.7|7577.9|7583.7|7580.9|7580.7|7577.9|23
1625244630000|2021-07-02 16:50:30|7580.8|7578|7580.2|7577.4|7580.8|7578|7579.7|7576.9|14
1625244640000|2021-07-02 16:50:40|7579.8|7577|7580.2|7577.4|7581.7|7578.9|7579.8|7577|5
1625244650000|2021-07-02 16:50:50|7580.3|7577.5|7580.3|7577.5|7580.7|7577.9|7579.8|7577|21
1625244660000|2021-07-02 16:51:00|7579.7|7576.9|7578.8|7576|7579.7|7576.9|7577.8|7575|65
1625244670000|2021-07-02 16:51:10|7579.7|7576.9|7578.3|7575.5|7579.7|7576.9|7578.3|7575.5|19
1625244680000|2021-07-02 16:51:20|7577.9|7575.1|7577.8|7575|7578.7|7575.9|7576.8|7574|76
1625244690000|2021-07-02 16:51:30|7577.9|7575.1|7578.7|7575.9|7578.7|7575.9|7577.8|7575|6
1625244710000|2021-07-02 16:51:50|7578.3|7575.5|7579.2|7576.4|7579.7|7576.9|7578.3|7575.5|13
1625244720000|2021-07-02 16:52:00|7579.3|7576.5|7579.7|7576.9|7579.7|7576.9|7579.3|7576.5|20
1625244730000|2021-07-02 16:52:10|7579.8|7577|7581.7|7578.9|7581.7|7578.9|7579.8|7577|51
1625244740000|2021-07-02 16:52:20|7581.2|7578.4|7581.2|7578.4|7582.2|7579.4|7580.8|7578|37
1625244750000|2021-07-02 16:52:30|7581.7|7578.9|7582.7|7579.9|7582.7|7579.9|7581.7|7578.9|20
1625244760000|2021-07-02 16:52:40|7582.2|7579.4|7582.7|7579.9|7582.7|7579.9|7581.7|7578.9|11
1625244770000|2021-07-02 16:52:50|7581.9|7579.1|7582.7|7579.9|7582.7|7579.9|7581.7|7578.9|7
1625244780000|2021-07-02 16:53:00|7581.7|7578.9|7583.8|7581|7584.3|7581.5|7581.7|7578.9|70
1625244790000|2021-07-02 16:53:10|7583.7|7580.9|7583.8|7581|7584.7|7581.9|7583.3|7580.5|46
1625244800000|2021-07-02 16:53:20|7584.2|7581.4|7584.2|7581.4|7584.7|7581.9|7582.9|7580.1|30
1625244810000|2021-07-02 16:53:30|7584.7|7581.9|7584.7|7581.9|7586.7|7583.9|7583.7|7580.9|46
1625244820000|2021-07-02 16:53:40|7583.8|7581|7584.7|7581.9|7584.7|7581.9|7583.7|7580.9|8
1625244830000|2021-07-02 16:53:50|7585.7|7582.9|7585.7|7582.9|7586.7|7583.9|7584.7|7581.9|31
1625244840000|2021-07-02 16:54:00|7586.2|7583.4|7585.2|7582.4|7586.7|7583.9|7584.7|7581.9|39
1625244850000|2021-07-02 16:54:10|7585.7|7582.9|7587.7|7584.9|7587.7|7584.9|7585.2|7582.4|21
1625244860000|2021-07-02 16:54:20|7587.3|7584.5|7587.2|7584.4|7587.7|7584.9|7586.7|7583.9|4
1625244870000|2021-07-02 16:54:30|7587.6|7584.8|7587.2|7584.4|7587.7|7584.9|7586.7|7583.9|7
1625244880000|2021-07-02 16:54:40|7586.7|7583.9|7587.8|7585|7587.8|7585|7586.7|7583.9|20
1625244890000|2021-07-02 16:54:50|7587.7|7584.9|7587.7|7584.9|7588.7|7585.9|7587.7|7584.9|23
1625244900000|2021-07-02 16:55:00|7586.4|7583.6|7587.7|7584.9|7588.2|7585.4|7586.3|7583.5|45
1625244910000|2021-07-02 16:55:10|7587.2|7584.4|7585.7|7582.9|7587.2|7584.4|7585.7|7582.9|8
1625244920000|2021-07-02 16:55:20|7586.2|7583.4|7585.2|7582.4|7586.7|7583.9|7584.8|7582|15
1625244930000|2021-07-02 16:55:30|7585.3|7582.5|7588.7|7585.9|7588.7|7585.9|7585.3|7582.5|30
1625244940000|2021-07-02 16:55:40|7587.7|7584.9|7589.7|7586.9|7589.7|7586.9|7587.7|7584.9|30
1625244950000|2021-07-02 16:55:50|7588.9|7586.1|7588.9|7586.1|7588.9|7586.1|7588.9|7586.1|4
1625244960000|2021-07-02 16:56:00|7588.7|7585.9|7589.7|7586.9|7589.7|7586.9|7588.7|7585.9|10
1625244970000|2021-07-02 16:56:10|7589.3|7586.5|7588.7|7585.9|7589.7|7586.9|7588.7|7585.9|10
1625244980000|2021-07-02 16:56:20|7587.8|7585|7588.7|7585.9|7588.7|7585.9|7587.8|7585|13
1625244990000|2021-07-02 16:56:30|||||||||23
1625245000000|2021-07-02 16:56:40|||||||||7
1625245010000|2021-07-02 16:56:50|||||||||3
1625245020000|2021-07-02 16:57:00|7589.2|7586.4|7589.7|7586.9|7589.7|7586.9|7588.7|7585.9|124
1625245030000|2021-07-02 16:57:10|7589.2|7586.4|7589.7|7586.9|7589.7|7586.9|7589.2|7586.4|15
1625245040000|2021-07-02 16:57:20|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7587.8|7585|53
1625245050000|2021-07-02 16:57:30|7588.7|7585.9|7589.7|7586.9|7589.7|7586.9|7587.7|7584.9|28
1625245060000|2021-07-02 16:57:40|7590.7|7587.9|7591.2|7588.4|7591.7|7588.9|7589.7|7586.9|229
1625245070000|2021-07-02 16:57:50|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7
1625245080000|2021-07-02 16:58:00|7591.8|7589|7592.2|7589.4|7592.7|7589.9|7591.7|7588.9|92
1625245090000|2021-07-02 16:58:10|7592.6|7589.8|7592.7|7589.9|7592.7|7589.9|7591.7|7588.9|26
1625245100000|2021-07-02 16:58:20|7591.7|7588.9|7592.2|7589.4|7592.2|7589.4|7591.7|7588.9|20
1625245110000|2021-07-02 16:58:30|7592.6|7589.8|7592.2|7589.4|7592.7|7589.9|7591.7|7588.9|29
1625245120000|2021-07-02 16:58:40|7591.7|7588.9|7594.2|7591.4|7594.7|7591.9|7591.7|7588.9|30
1625245130000|2021-07-02 16:58:50|7593.7|7590.9|7594.7|7591.9|7594.7|7591.9|7593.7|7590.9|21
1625245140000|2021-07-02 16:59:00|7594.8|7592|7594.6|7591.8|7595.7|7592.9|7594.6|7591.8|107
1625245150000|2021-07-02 16:59:10|7595|7592.2|7595|7592.2|7595|7592.2|7594.6|7591.8|6
1625245160000|2021-07-02 16:59:20|7594.6|7591.8|7593.7|7590.9|7594.6|7591.8|7593.7|7590.9|14
1625245170000|2021-07-02 16:59:30|7594.1|7591.3|7594.5|7591.7|7594.6|7591.8|7594.1|7591.3|6
1625245180000|2021-07-02 16:59:40|7593.6|7590.8|7594.1|7591.3|7594.1|7591.3|7593.6|7590.8|6
1625245190000|2021-07-02 16:59:50|7594.5|7591.7|7594.6|7591.8|7594.6|7591.8|7593.6|7590.8|27
1625245200000|2021-07-02 17:00:00|7595|7592.2|7594.6|7591.8|7595|7592.2|7593.7|7590.9|41
1625245210000|2021-07-02 17:00:10|7595|7592.2|7594.6|7591.8|7595.1|7592.3|7594.6|7591.8|26
1625245220000|2021-07-02 17:00:20|7595|7592.2|7595.6|7592.8|7595.6|7592.8|7594.6|7591.8|19
1625245230000|2021-07-02 17:00:30|7596.5|7593.7|7596.6|7593.8|7597.6|7594.8|7596.2|7593.4|110
1625245240000|2021-07-02 17:00:40|7597|7594.2|7597.5|7594.7|7597.6|7594.8|7596.6|7593.8|16
1625245250000|2021-07-02 17:00:50|7597.4|7594.6|7596.5|7593.7|7597.6|7594.8|7596.5|7593.7|70
1625245260000|2021-07-02 17:01:00|7596.6|7593.8|7595.6|7592.8|7597.1|7594.3|7595.6|7592.8|21
1625245270000|2021-07-02 17:01:10|7596|7593.2|7597.6|7594.8|7597.6|7594.8|7596|7593.2|35
1625245280000|2021-07-02 17:01:20|7597.5|7594.7|7598|7595.2|7598.5|7595.7|7597.5|7594.7|21
1625245290000|2021-07-02 17:01:30|7597.6|7594.8|7598|7595.2|7598|7595.2|7597.6|7594.8|5
1625245300000|2021-07-02 17:01:40|7597.6|7594.8|7598|7595.2|7598|7595.2|7597.5|7594.7|6
1625245310000|2021-07-02 17:01:50|7597.6|7594.8|7597.1|7594.3|7598|7595.2|7596.1|7593.3|64
1625245320000|2021-07-02 17:02:00|7597|7594.2|7596.6|7593.8|7597.5|7594.7|7595.2|7592.4|67
1625245330000|2021-07-02 17:02:10|7597|7594.2|7597.6|7594.8|7597.6|7594.8|7596.6|7593.8|13
1625245340000|2021-07-02 17:02:20|7598|7595.2|7598.6|7595.8|7598.6|7595.8|7597.6|7594.8|8
1625245350000|2021-07-02 17:02:30|7598.1|7595.3|7598.6|7595.8|7598.6|7595.8|7598|7595.2|10
1625245360000|2021-07-02 17:02:40|7598.5|7595.7|7597|7594.2|7598.5|7595.7|7596.6|7593.8|33
1625245370000|2021-07-02 17:02:50|7596.6|7593.8|7597.6|7594.8|7597.6|7594.8|7596.6|7593.8|7
1625245380000|2021-07-02 17:03:00|7598|7595.2|7594.6|7591.8|7598|7595.2|7594.6|7591.8|77
1625245390000|2021-07-02 17:03:10|7595.1|7592.3|7596.1|7593.3|7596.7|7593.9|7593.6|7590.8|179
1625245400000|2021-07-02 17:03:20|7596.6|7593.8|7597.6|7594.8|7598.1|7595.3|7596.6|7593.8|83
1625245410000|2021-07-02 17:03:30|7598|7595.2|7598.6|7595.8|7599.5|7596.7|7598|7595.2|18
1625245420000|2021-07-02 17:03:40|7599.6|7596.8|7599.7|7596.9|7600.6|7597.8|7599.6|7596.8|56
1625245430000|2021-07-02 17:03:50|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7598.6|7595.8|28
1625245440000|2021-07-02 17:04:00|7600.1|7597.3|7600.6|7597.8|7600.6|7597.8|7600.1|7597.3|85
1625245450000|2021-07-02 17:04:10|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|29
1625245460000|2021-07-02 17:04:20|7602.1|7599.3|7601.6|7598.8|7602.6|7599.8|7601.6|7598.8|19
1625245470000|2021-07-02 17:04:30|7602.5|7599.7|7602|7599.2|7602.5|7599.7|7601.6|7598.8|33
1625245480000|2021-07-02 17:04:40|7602.5|7599.7|7601.6|7598.8|7602.6|7599.8|7601.6|7598.8|27
1625245490000|2021-07-02 17:04:50|7601.1|7598.3|7600.6|7597.8|7601.1|7598.3|7600.6|7597.8|24
1625245500000|2021-07-02 17:05:00|||||||||33
1625245510000|2021-07-02 17:05:10|7600.5|7597.7|7599.6|7596.8|7600.5|7597.7|7598.6|7595.8|13
1625245520000|2021-07-02 17:05:20|7598.6|7595.8|7599.1|7596.3|7599.1|7596.3|7598.6|7595.8|7
1625245530000|2021-07-02 17:05:30|7598.6|7595.8|7597.6|7594.8|7598.6|7595.8|7597.6|7594.8|24
1625245540000|2021-07-02 17:05:40|||||||||5
1625245550000|2021-07-02 17:05:50|7598.1|7595.3|7597.6|7594.8|7598.1|7595.3|7596.6|7593.8|12
1625245560000|2021-07-02 17:06:00|7597.1|7594.3|7596.6|7593.8|7597.6|7594.8|7595.6|7592.8|44
1625245570000|2021-07-02 17:06:10|||||||||2
1625245590000|2021-07-02 17:06:30|7596.1|7593.3|7598.6|7595.8|7598.6|7595.8|7595.6|7592.8|57
1625245600000|2021-07-02 17:06:40|7598.1|7595.3|7597.6|7594.8|7598.1|7595.3|7597.6|7594.8|1
1625245610000|2021-07-02 17:06:50|||||||||6
1625245620000|2021-07-02 17:07:00|||||||||1
1625245630000|2021-07-02 17:07:10|7598.6|7595.8|7597.6|7594.8|7598.6|7595.8|7597.6|7594.8|20
1625245640000|2021-07-02 17:07:20|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|3
1625245650000|2021-07-02 17:07:30|7597.6|7594.8|7597.6|7594.8|7598|7595.2|7597.6|7594.8|7
1625245660000|2021-07-02 17:07:40|7598|7595.2|7597.6|7594.8|7598|7595.2|7597.6|7594.8|0
1625245670000|2021-07-02 17:07:50|7597.5|7594.7|7596.6|7593.8|7597.6|7594.8|7596.6|7593.8|34
1625245680000|2021-07-02 17:08:00|7597.6|7594.8|7597.6|7594.8|7598.6|7595.8|7597.1|7594.3|17
1625245690000|2021-07-02 17:08:10|7598.5|7595.7|7596.6|7593.8|7598.5|7595.7|7595.6|7592.8|12
1625245700000|2021-07-02 17:08:20|7596.5|7593.7|7597|7594.2|7597.5|7594.7|7595.6|7592.8|30
1625245710000|2021-07-02 17:08:30|7596.6|7593.8|7596.6|7593.8|7596.6|7593.8|7596.1|7593.3|2
1625245720000|2021-07-02 17:08:40|||||||||3
1625245740000|2021-07-02 17:09:00|7596.8|7594|7598.6|7595.8|7599.1|7596.3|7596.8|7594|37
1625245750000|2021-07-02 17:09:10|7597.6|7594.8|7596.1|7593.3|7597.6|7594.8|7595.6|7592.8|32
1625245760000|2021-07-02 17:09:20|7595.6|7592.8|7596.1|7593.3|7596.1|7593.3|7595.5|7592.7|1
1625245770000|2021-07-02 17:09:30|7595.6|7592.8|7595.1|7592.3|7595.6|7592.8|7594.6|7591.8|11
1625245780000|2021-07-02 17:09:40|7594.6|7591.8|7595.7|7592.9|7596.6|7593.8|7594.6|7591.8|84
1625245790000|2021-07-02 17:09:50|7595.6|7592.8|7597.1|7594.3|7597.6|7594.8|7595.6|7592.8|23
1625245800000|2021-07-02 17:10:00|7597.6|7594.8|7598.1|7595.3|7598.1|7595.3|7597.1|7594.3|2
1625245810000|2021-07-02 17:10:10|7596.7|7593.9|7599.2|7596.4|7599.6|7596.8|7596.7|7593.9|68
1625245820000|2021-07-02 17:10:20|7599.6|7596.8|7599.1|7596.3|7601.1|7598.3|7599.1|7596.3|57
1625245830000|2021-07-02 17:10:30|7598.7|7595.9|7600.1|7597.3|7600.1|7597.3|7598.7|7595.9|28
1625245840000|2021-07-02 17:10:40|7600.6|7597.8|7602.1|7599.3|7602.1|7599.3|7599.7|7596.9|19
1625245850000|2021-07-02 17:10:50|7601.7|7598.9|7602.6|7599.8|7604.6|7601.8|7601.6|7598.8|111
1625245860000|2021-07-02 17:11:00|7603|7600.2|7601.6|7598.8|7603|7600.2|7601.6|7598.8|33
1625245870000|2021-07-02 17:11:10|7601.1|7598.3|7601.1|7598.3|7601.6|7598.8|7600.6|7597.8|4
1625245880000|2021-07-02 17:11:20|7600.7|7597.9|7600.6|7597.8|7601.6|7598.8|7600.6|7597.8|11
1625245890000|2021-07-02 17:11:30|7599.6|7596.8|7600.1|7597.3|7600.6|7597.8|7599.6|7596.8|41
1625245900000|2021-07-02 17:11:40|7600.5|7597.7|7600.6|7597.8|7600.6|7597.8|7600.5|7597.7|2
1625245910000|2021-07-02 17:11:50|7601.6|7598.8|7600.1|7597.3|7601.6|7598.8|7599.6|7596.8|5
1625245920000|2021-07-02 17:12:00|7600.5|7597.7|7600.5|7597.7|7600.6|7597.8|7600.1|7597.3|6
1625245930000|2021-07-02 17:12:10|7599.6|7596.8|7601.6|7598.8|7601.6|7598.8|7599.6|7596.8|32
1625245940000|2021-07-02 17:12:20|7601.8|7599|7601.1|7598.3|7602.1|7599.3|7600.6|7597.8|80
1625245950000|2021-07-02 17:12:30|7600.6|7597.8|7601.1|7598.3|7601.1|7598.3|7600.6|7597.8|1
1625245960000|2021-07-02 17:12:40|7600.6|7597.8|7600.6|7597.8|7601|7598.2|7600.6|7597.8|3
1625245970000|2021-07-02 17:12:50|7601|7598.2|7601|7598.2|7601|7598.2|7600.5|7597.7|27
1625245980000|2021-07-02 17:13:00|7601.4|7598.6|7601.6|7598.8|7602|7599.2|7601.1|7598.3|22
1625245990000|2021-07-02 17:13:10|7601.5|7598.7|7601|7598.2|7601.5|7598.7|7601|7598.2|10
1625246000000|2021-07-02 17:13:20|7601.1|7598.3|7600.6|7597.8|7601.1|7598.3|7600.6|7597.8|3
1625246010000|2021-07-02 17:13:30|7601|7598.2|7600.6|7597.8|7601|7598.2|7600.6|7597.8|25
1625246020000|2021-07-02 17:13:40|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|2
1625246030000|2021-07-02 17:13:50|7601|7598.2|7601|7598.2|7601.5|7598.7|7600.6|7597.8|3
1625246040000|2021-07-02 17:14:00|7600.6|7597.8|7601.5|7598.7|7601.5|7598.7|7600.5|7597.7|30
1625246050000|2021-07-02 17:14:10|7601.6|7598.8|7601.6|7598.8|7602.5|7599.7|7601.6|7598.8|39
1625246060000|2021-07-02 17:14:20|7602|7599.2|7600.6|7597.8|7602|7599.2|7599.6|7596.8|24
1625246070000|2021-07-02 17:14:30|7600.5|7597.7|7599.6|7596.8|7600.5|7597.7|7599.6|7596.8|2
1625246080000|2021-07-02 17:14:40|7599.5|7596.7|7599.6|7596.8|7600.6|7597.8|7599|7596.2|7
1625246090000|2021-07-02 17:14:50|7598.7|7595.9|7599.1|7596.3|7599.6|7596.8|7597.6|7594.8|55
1625246100000|2021-07-02 17:15:00|7599.6|7596.8|7600.4|7597.6|7600.5|7597.7|7599.6|7596.8|9
1625246110000|2021-07-02 17:15:10|7600|7597.2|7599.6|7596.8|7600.5|7597.7|7599.6|7596.8|8
1625246120000|2021-07-02 17:15:20|7600|7597.2|7599.6|7596.8|7600|7597.2|7599.6|7596.8|3
1625246130000|2021-07-02 17:15:30|7599.9|7597.1|7599.6|7596.8|7600.5|7597.7|7599.6|7596.8|6
1625246140000|2021-07-02 17:15:40|7600|7597.2|7599.6|7596.8|7601.6|7598.8|7599.6|7596.8|92
1625246150000|2021-07-02 17:15:50|7600|7597.2|7601|7598.2|7601.1|7598.3|7600|7597.2|22
1625246160000|2021-07-02 17:16:00|7601.5|7598.7|7602|7599.2|7602.4|7599.6|7600.6|7597.8|61
1625246170000|2021-07-02 17:16:10|7602.6|7599.8|7601.1|7598.3|7602.6|7599.8|7601|7598.2|10
1625246180000|2021-07-02 17:16:20|7600.6|7597.8|7601.6|7598.8|7601.6|7598.8|7600.6|7597.8|3
1625246190000|2021-07-02 17:16:30|7601.5|7598.7|7600.6|7597.8|7601.5|7598.7|7600.6|7597.8|7
1625246200000|2021-07-02 17:16:40|7600.5|7597.7|7599.6|7596.8|7600.5|7597.7|7598.6|7595.8|12
1625246210000|2021-07-02 17:16:50|7599.1|7596.3|7599.6|7596.8|7599.6|7596.8|7596.6|7593.8|108
1625246220000|2021-07-02 17:17:00|7599|7596.2|7599.6|7596.8|7600|7597.2|7598.6|7595.8|19
1625246230000|2021-07-02 17:17:10|7600.5|7597.7|7600|7597.2|7600.5|7597.7|7599.6|7596.8|11
1625246240000|2021-07-02 17:17:20|7599.6|7596.8|7597.6|7594.8|7599.6|7596.8|7596.5|7593.7|54
1625246250000|2021-07-02 17:17:30|7597.5|7594.7|7598|7595.2|7598.5|7595.7|7597.5|7594.7|11
1625246260000|2021-07-02 17:17:40|7598.5|7595.7|7598|7595.2|7598.5|7595.7|7597.6|7594.8|17
1625246270000|2021-07-02 17:17:50|7596.6|7593.8|7596.5|7593.7|7596.6|7593.8|7596.5|7593.7|31
1625246280000|2021-07-02 17:18:00|7596.6|7593.8|7596|7593.2|7596.6|7593.8|7595.6|7592.8|7
1625246290000|2021-07-02 17:18:10|7595.6|7592.8|7596.6|7593.8|7596.6|7593.8|7595.6|7592.8|3
1625246300000|2021-07-02 17:18:20|||||||||3
1625246310000|2021-07-02 17:18:30|7596.5|7593.7|7595.6|7592.8|7596.5|7593.7|7595.6|7592.8|16
1625246320000|2021-07-02 17:18:40|7596|7593.2|7596.6|7593.8|7596.6|7593.8|7596|7593.2|5
1625246330000|2021-07-02 17:18:50|7596.5|7593.7|7596.6|7593.8|7596.6|7593.8|7595.6|7592.8|39
1625246340000|2021-07-02 17:19:00|7597.4|7594.6|7597.5|7594.7|7598|7595.2|7596.7|7593.9|44
1625246350000|2021-07-02 17:19:10|7597|7594.2|7597.4|7594.6|7597.4|7594.6|7597|7594.2|0
1625246360000|2021-07-02 17:19:20|7597.6|7594.8|7598|7595.2|7598.5|7595.7|7597.6|7594.8|6
1625246370000|2021-07-02 17:19:30|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|1
1625246380000|2021-07-02 17:19:40|7599.5|7596.7|7600|7597.2|7600|7597.2|7599.5|7596.7|48
1625246390000|2021-07-02 17:19:50|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|17
1625246400000|2021-07-02 17:20:00|7599.5|7596.7|7600|7597.2|7600.4|7597.6|7599.5|7596.7|58
1625246410000|2021-07-02 17:20:10|7600.4|7597.6|7599.6|7596.8|7601|7598.2|7599.5|7596.7|21
1625246420000|2021-07-02 17:20:20|7599.5|7596.7|7599.5|7596.7|7600|7597.2|7599.5|7596.7|6
1625246430000|2021-07-02 17:20:30|7599.9|7597.1|7600|7597.2|7600|7597.2|7599.9|7597.1|4
1625246440000|2021-07-02 17:20:40|7600.4|7597.6|7600.5|7597.7|7600.5|7597.7|7600.4|7597.6|2
1625246450000|2021-07-02 17:20:50|7600|7597.2|7598.5|7595.7|7600|7597.2|7598.5|7595.7|14
1625246460000|2021-07-02 17:21:00|7598.9|7596.1|7598.5|7595.7|7599.5|7596.7|7598.4|7595.6|23
1625246470000|2021-07-02 17:21:10|7597.5|7594.7|7599|7596.2|7599.4|7596.6|7595.5|7592.7|728
1625246480000|2021-07-02 17:21:20|7598.5|7595.7|7599|7596.2|7599|7596.2|7598|7595.2|1
1625246490000|2021-07-02 17:21:30|7598.5|7595.7|7598.5|7595.7|7599|7596.2|7598.5|7595.7|0
1625246500000|2021-07-02 17:21:40|7599|7596.2|7598|7595.2|7599|7596.2|7597.5|7594.7|11
1625246510000|2021-07-02 17:21:50|7597.5|7594.7|7598|7595.2|7599.4|7596.6|7597|7594.2|36
1625246520000|2021-07-02 17:22:00|7598.5|7595.7|7600|7597.2|7600.5|7597.7|7598.1|7595.3|21
1625246530000|2021-07-02 17:22:10|7599.5|7596.7|7599|7596.2|7599.5|7596.7|7599|7596.2|1
1625246540000|2021-07-02 17:22:20|7599.4|7596.6|7599.5|7596.7|7599.5|7596.7|7599.4|7596.6|9
1625246550000|2021-07-02 17:22:30|7600.5|7597.7|7600.5|7597.7|7601|7598.2|7600|7597.2|9
1625246560000|2021-07-02 17:22:40|7600|7597.2|7600.5|7597.7|7600.5|7597.7|7600|7597.2|2
1625246570000|2021-07-02 17:22:50|7601|7598.2|7601|7598.2|7601.5|7598.7|7600.5|7597.7|55
1625246580000|2021-07-02 17:23:00|7601.4|7598.6|7601.5|7598.7|7601.5|7598.7|7599.5|7596.7|15
1625246590000|2021-07-02 17:23:10|7601|7598.2|7601|7598.2|7601.5|7598.7|7600.5|7597.7|29
1625246600000|2021-07-02 17:23:20|7600.5|7597.7|7600.6|7597.8|7601|7598.2|7600.5|7597.7|2
1625246610000|2021-07-02 17:23:30|7601|7598.2|7600.6|7597.8|7601|7598.2|7600.6|7597.8|1
1625246620000|2021-07-02 17:23:40|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|1
1625246630000|2021-07-02 17:23:50|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|4
1625246640000|2021-07-02 17:24:00|7600|7597.2|7600.5|7597.7|7600.5|7597.7|7600|7597.2|12
1625246650000|2021-07-02 17:24:10|7601|7598.2|7600|7597.2|7601|7598.2|7599.5|7596.7|7
1625246660000|2021-07-02 17:24:20|7599.5|7596.7|7600|7597.2|7600|7597.2|7599.5|7596.7|2
1625246670000|2021-07-02 17:24:30|7599.5|7596.7|7599.5|7596.7|7599.7|7596.9|7599|7596.2|7
1625246680000|2021-07-02 17:24:40|7599.1|7596.3|7599.5|7596.7|7599.5|7596.7|7599.1|7596.3|19
1625246690000|2021-07-02 17:24:50|||||||||1
1625246700000|2021-07-02 17:25:00|7600.1|7597.3|7599.6|7596.8|7600.1|7597.3|7599.6|7596.8|5
1625246710000|2021-07-02 17:25:10|7600|7597.2|7599.5|7596.7|7600|7597.2|7599.5|7596.7|0
1625246720000|2021-07-02 17:25:20|7600|7597.2|7599.5|7596.7|7600|7597.2|7599.5|7596.7|4
1625246730000|2021-07-02 17:25:30|7600|7597.2|7600|7597.2|7600|7597.2|7599.5|7596.7|6
1625246740000|2021-07-02 17:25:40|7599.5|7596.7|7599.5|7596.7|7600|7597.2|7599.5|7596.7|2
1625246750000|2021-07-02 17:25:50|7599|7596.2|7598.6|7595.8|7599|7596.2|7598.5|7595.7|15
1625246760000|2021-07-02 17:26:00|7598.5|7595.7|7598.5|7595.7|7599.6|7596.8|7598.5|7595.7|15
1625246770000|2021-07-02 17:26:10|7599|7596.2|7598.5|7595.7|7599|7596.2|7598.5|7595.7|4
1625246780000|2021-07-02 17:26:20|7599|7596.2|7599|7596.2|7599|7596.2|7598.5|7595.7|2
1625246790000|2021-07-02 17:26:30|7598.5|7595.7|7599|7596.2|7599|7596.2|7598.5|7595.7|1
1625246800000|2021-07-02 17:26:40|||||||||3
1625246810000|2021-07-02 17:26:50|7599.4|7596.6|7598.5|7595.7|7599.5|7596.7|7598.5|7595.7|8
1625246820000|2021-07-02 17:27:00|7597.5|7594.7|7597|7594.2|7597.5|7594.7|7596.5|7593.7|35
1625246830000|2021-07-02 17:27:10|7596.5|7593.7|7596.5|7593.7|7596.5|7593.7|7596.5|7593.7|1
1625246840000|2021-07-02 17:27:20|7597|7594.2|7597.5|7594.7|7597.5|7594.7|7596.5|7593.7|6
1625246850000|2021-07-02 17:27:30|7595.5|7592.7|7593.5|7590.7|7595.5|7592.7|7592.7|7589.9|126
1625246860000|2021-07-02 17:27:40|7594.4|7591.6|7593.6|7590.8|7594.4|7591.6|7593.6|7590.8|65
1625246870000|2021-07-02 17:27:50|7593.7|7590.9|7595.1|7592.3|7595.1|7592.3|7593.6|7590.8|13
1625246880000|2021-07-02 17:28:00|7595|7592.2|7592.6|7589.8|7595|7592.2|7592.6|7589.8|39
1625246890000|2021-07-02 17:28:10|7593|7590.2|7593.1|7590.3|7594.1|7591.3|7592.7|7589.9|104
1625246900000|2021-07-02 17:28:20|7592.7|7589.9|7594.5|7591.7|7594.5|7591.7|7592.7|7589.9|13
1625246910000|2021-07-02 17:28:30|7594.1|7591.3|7593.1|7590.3|7594.1|7591.3|7593.1|7590.3|12
1625246920000|2021-07-02 17:28:40|7592.7|7589.9|7592.7|7589.9|7593.1|7590.3|7592.6|7589.8|19
1625246930000|2021-07-02 17:28:50|7593.1|7590.3|7593.6|7590.8|7593.6|7590.8|7592.7|7589.9|10
1625246940000|2021-07-02 17:29:00|7593.5|7590.7|7591.7|7588.9|7593.5|7590.7|7591.6|7588.8|79
1625246950000|2021-07-02 17:29:10|7592.1|7589.3|7592.6|7589.8|7592.6|7589.8|7591.7|7588.9|35
1625246960000|2021-07-02 17:29:20|7593.1|7590.3|7594.6|7591.8|7594.6|7591.8|7593.1|7590.3|3
1625246970000|2021-07-02 17:29:30|7594.1|7591.3|7593.6|7590.8|7594.1|7591.3|7593.6|7590.8|19
1625246980000|2021-07-02 17:29:40|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|17
1625246990000|2021-07-02 17:29:50|7593.7|7590.9|7593.6|7590.8|7593.7|7590.9|7593.6|7590.8|17
1625247000000|2021-07-02 17:30:00|7594|7591.2|7594.7|7591.9|7594.7|7591.9|7593.7|7590.9|14
1625247010000|2021-07-02 17:30:10|7594.6|7591.8|7595.7|7592.9|7596.1|7593.3|7594.6|7591.8|19
1625247020000|2021-07-02 17:30:20|7595.6|7592.8|7595.6|7592.8|7595.6|7592.8|7595.6|7592.8|13
1625247030000|2021-07-02 17:30:30|7595.1|7592.3|7595.2|7592.4|7595.6|7592.8|7594.6|7591.8|34
1625247040000|2021-07-02 17:30:40|7595.1|7592.3|7594.7|7591.9|7595.1|7592.3|7594.7|7591.9|8
1625247050000|2021-07-02 17:30:50|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|7594.2|7591.4|2
1625247060000|2021-07-02 17:31:00|||||||||14
1625247070000|2021-07-02 17:31:10|7594.5|7591.7|7593.6|7590.8|7594.5|7591.7|7593.6|7590.8|25
1625247080000|2021-07-02 17:31:20|7592.6|7589.8|7592.7|7589.9|7593.1|7590.3|7592.2|7589.4|15
1625247090000|2021-07-02 17:31:30|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|1
1625247100000|2021-07-02 17:31:40|7591.7|7588.9|7590.1|7587.3|7591.7|7588.9|7590.1|7587.3|27
1625247110000|2021-07-02 17:31:50|7590.5|7587.7|7590.6|7587.8|7590.6|7587.8|7589.7|7586.9|9
1625247120000|2021-07-02 17:32:00|7591.5|7588.7|7591.6|7588.8|7591.7|7588.9|7590.6|7587.8|34
1625247130000|2021-07-02 17:32:10|7591.7|7588.9|7593.1|7590.3|7593.6|7590.8|7591.7|7588.9|13
1625247140000|2021-07-02 17:32:20|7592.7|7589.9|7590.7|7587.9|7592.7|7589.9|7588.7|7585.9|136
1625247160000|2021-07-02 17:32:40|7590.6|7587.8|7591.6|7588.8|7591.6|7588.8|7590.6|7587.8|17
1625247170000|2021-07-02 17:32:50|7592.1|7589.3|7592.1|7589.3|7592.6|7589.8|7592.1|7589.3|8
1625247180000|2021-07-02 17:33:00|7591.6|7588.8|7591.6|7588.8|7592.1|7589.3|7591.1|7588.3|22
1625247190000|2021-07-02 17:33:10|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|7
1625247200000|2021-07-02 17:33:20|7592.1|7589.3|7592.1|7589.3|7592.1|7589.3|7591.6|7588.8|15
1625247210000|2021-07-02 17:33:30|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|4
1625247220000|2021-07-02 17:33:40|||||||||1
1625247230000|2021-07-02 17:33:50|7591.7|7588.9|7592.1|7589.3|7592.6|7589.8|7591.6|7588.8|13
1625247240000|2021-07-02 17:34:00|7591.6|7588.8|7592.1|7589.3|7592.6|7589.8|7591.6|7588.8|14
1625247250000|2021-07-02 17:34:10|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|1
1625247260000|2021-07-02 17:34:20|||||||||8
1625247270000|2021-07-02 17:34:30|||||||||19
1625247280000|2021-07-02 17:34:40|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|7594.1|7591.3|61
1625247290000|2021-07-02 17:34:50|7593.6|7590.8|7595.6|7592.8|7595.6|7592.8|7593.6|7590.8|46
1625247300000|2021-07-02 17:35:00|7595.1|7592.3|7595.1|7592.3|7596.7|7593.9|7594.6|7591.8|32
1625247310000|2021-07-02 17:35:10|7594.6|7591.8|7596.1|7593.3|7596.1|7593.3|7594.6|7591.8|12
1625247320000|2021-07-02 17:35:20|7596.6|7593.8|7595.6|7592.8|7596.6|7593.8|7595.6|7592.8|12
1625247330000|2021-07-02 17:35:30|7596.1|7593.3|7597.1|7594.3|7597.6|7594.8|7596.1|7593.3|39
1625247340000|2021-07-02 17:35:40|7597.5|7594.7|7597.6|7594.8|7598.1|7595.3|7597.1|7594.3|39
1625247350000|2021-07-02 17:35:50|7598.1|7595.3|7597.6|7594.8|7598.1|7595.3|7597.6|7594.8|11
1625247360000|2021-07-02 17:36:00|7598.6|7595.8|7599.1|7596.3|7599.6|7596.8|7598.1|7595.3|26
1625247370000|2021-07-02 17:36:10|7599.6|7596.8|7599.6|7596.8|7600.6|7597.8|7599.6|7596.8|75
1625247380000|2021-07-02 17:36:20|7599.5|7596.7|7599.1|7596.3|7599.5|7596.7|7599.1|7596.3|13
1625247390000|2021-07-02 17:36:30|7598.6|7595.8|7598.6|7595.8|7599.1|7596.3|7598.6|7595.8|8
1625247400000|2021-07-02 17:36:40|||||||||2
1625247410000|2021-07-02 17:36:50|7598.5|7595.7|7598.1|7595.3|7598.5|7595.7|7597.6|7594.8|36
1625247420000|2021-07-02 17:37:00|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7597.6|7594.8|20
1625247430000|2021-07-02 17:37:10|7599.5|7596.7|7598.1|7595.3|7599.6|7596.8|7597.6|7594.8|19
1625247440000|2021-07-02 17:37:20|7598.5|7595.7|7596.6|7593.8|7598.6|7595.8|7596.1|7593.3|25
1625247450000|2021-07-02 17:37:30|7595.6|7592.8|7596.1|7593.3|7596.6|7593.8|7593.7|7590.9|45
1625247460000|2021-07-02 17:37:40|7595.6|7592.8|7596.1|7593.3|7596.6|7593.8|7595.6|7592.8|8
1625247470000|2021-07-02 17:37:50|7596.6|7593.8|7595.6|7592.8|7596.6|7593.8|7595.6|7592.8|2
1625247480000|2021-07-02 17:38:00|7595.1|7592.3|7595.6|7592.8|7595.6|7592.8|7595.1|7592.3|12
1625247490000|2021-07-02 17:38:10|7595.1|7592.3|7595.1|7592.3|7595.1|7592.3|7594.6|7591.8|2
1625247500000|2021-07-02 17:38:20|7594.6|7591.8|7594.1|7591.3|7595.1|7592.3|7593.6|7590.8|14
1625247510000|2021-07-02 17:38:30|7594.5|7591.7|7594.6|7591.8|7595.1|7592.3|7594.1|7591.3|18
1625247520000|2021-07-02 17:38:40|7594.5|7591.7|7594.6|7591.8|7594.6|7591.8|7593.6|7590.8|6
1625247530000|2021-07-02 17:38:50|7595.1|7592.3|7594.6|7591.8|7595.1|7592.3|7594.6|7591.8|28
1625247540000|2021-07-02 17:39:00|7594.2|7591.4|7594.1|7591.3|7594.4|7591.6|7593.6|7590.8|32
1625247550000|2021-07-02 17:39:10|7594.6|7591.8|7596.6|7593.8|7597.6|7594.8|7594.6|7591.8|94
1625247560000|2021-07-02 17:39:20|7597.1|7594.3|7596.6|7593.8|7597.6|7594.8|7596.6|7593.8|13
1625247570000|2021-07-02 17:39:30|7596.1|7593.3|7595.6|7592.8|7596.6|7593.8|7595.6|7592.8|10
1625247580000|2021-07-02 17:39:40|7596.1|7593.3|7596.1|7593.3|7596.6|7593.8|7595.6|7592.8|9
1625247590000|2021-07-02 17:39:50|7596.5|7593.7|7597.1|7594.3|7597.1|7594.3|7596.5|7593.7|10
1625247600000|2021-07-02 17:40:00|7597.6|7594.8|7598.1|7595.3|7598.6|7595.8|7597.6|7594.8|38
1625247610000|2021-07-02 17:40:10|7598.5|7595.7|7598.6|7595.8|7599.6|7596.8|7597.6|7594.8|23
1625247620000|2021-07-02 17:40:20|7599.1|7596.3|7598.6|7595.8|7599.1|7596.3|7598.1|7595.3|22
1625247630000|2021-07-02 17:40:30|7599.6|7596.8|7598.6|7595.8|7600.5|7597.7|7598.6|7595.8|27
1625247640000|2021-07-02 17:40:40|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|27
1625247650000|2021-07-02 17:40:50|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7598.1|7595.3|0
1625247660000|2021-07-02 17:41:00|||||||||11
1625247670000|2021-07-02 17:41:10|7599.1|7596.3|7599.1|7596.3|7599.1|7596.3|7599.1|7596.3|3
1625247680000|2021-07-02 17:41:20|7598.6|7595.8|7599.1|7596.3|7599.1|7596.3|7598.6|7595.8|9
1625247690000|2021-07-02 17:41:30|7599.5|7596.7|7599.1|7596.3|7599.6|7596.8|7599.1|7596.3|1
1625247710000|2021-07-02 17:41:50|7599.5|7596.7|7599.1|7596.3|7599.6|7596.8|7598.6|7595.8|22
1625247720000|2021-07-02 17:42:00|7599.5|7596.7|7597.1|7594.3|7599.5|7596.7|7596.6|7593.8|41
1625247730000|2021-07-02 17:42:10|7596.6|7593.8|7596.6|7593.8|7596.6|7593.8|7595.7|7592.9|24
1625247740000|2021-07-02 17:42:20|7597.1|7594.3|7596.6|7593.8|7597.1|7594.3|7596.6|7593.8|6
1625247760000|2021-07-02 17:42:40|7595.8|7593|7595.6|7592.8|7596.1|7593.3|7595.6|7592.8|11
1625247770000|2021-07-02 17:42:50|7595.7|7592.9|7595.6|7592.8|7596.1|7593.3|7595.2|7592.4|3
1625247780000|2021-07-02 17:43:00|7596.6|7593.8|7596.6|7593.8|7597.1|7594.3|7596.6|7593.8|20
1625247790000|2021-07-02 17:43:10|7597.1|7594.3|7596.2|7593.4|7597.1|7594.3|7596.2|7593.4|7
1625247800000|2021-07-02 17:43:20|7596.6|7593.8|7595.6|7592.8|7596.6|7593.8|7595.6|7592.8|11
1625247810000|2021-07-02 17:43:30|7596.1|7593.3|7596.6|7593.8|7597.1|7594.3|7596.1|7593.3|34
1625247820000|2021-07-02 17:43:40|7595.7|7592.9|7596.6|7593.8|7597.2|7594.4|7595.6|7592.8|28
1625247830000|2021-07-02 17:43:50|7597.1|7594.3|7596.6|7593.8|7597.6|7594.8|7596.6|7593.8|24
1625247840000|2021-07-02 17:44:00|7596.2|7593.4|7597.1|7594.3|7597.1|7594.3|7596.2|7593.4|14
1625247850000|2021-07-02 17:44:10|7596.6|7593.8|7595.6|7592.8|7596.6|7593.8|7594.6|7591.8|28
1625247860000|2021-07-02 17:44:20|7596.5|7593.7|7596.1|7593.3|7596.6|7593.8|7596.1|7593.3|21
1625247870000|2021-07-02 17:44:30|7596.6|7593.8|7596.6|7593.8|7596.6|7593.8|7596.6|7593.8|1
1625247880000|2021-07-02 17:44:40|7596.2|7593.4|7594.6|7591.8|7596.6|7593.8|7594.6|7591.8|139
1625247890000|2021-07-02 17:44:50|7594.7|7591.9|7594.7|7591.9|7595.1|7592.3|7594.1|7591.3|17
1625247900000|2021-07-02 17:45:00|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|7594.1|7591.3|8
1625247910000|2021-07-02 17:45:10|7593.7|7590.9|7596.6|7593.8|7596.6|7593.8|7593.6|7590.8|36
1625247920000|2021-07-02 17:45:20|7597.1|7594.3|7597.1|7594.3|7597.1|7594.3|7595.6|7592.8|27
1625247930000|2021-07-02 17:45:30|7596.6|7593.8|7597.1|7594.3|7598.1|7595.3|7596.6|7593.8|17
1625247940000|2021-07-02 17:45:40|7596.6|7593.8|7596.6|7593.8|7597.1|7594.3|7596.6|7593.8|1
1625247950000|2021-07-02 17:45:50|||||||||10
1625247960000|2021-07-02 17:46:00|7595.6|7592.8|7596.6|7593.8|7596.6|7593.8|7595.6|7592.8|26
1625247970000|2021-07-02 17:46:10|7597.1|7594.3|7596.1|7593.3|7597.1|7594.3|7595.6|7592.8|48
1625247980000|2021-07-02 17:46:20|7596.6|7593.8|7596.6|7593.8|7597.1|7594.3|7596.6|7593.8|2
1625247990000|2021-07-02 17:46:30|7597|7594.2|7595.6|7592.8|7597|7594.2|7595.2|7592.4|22
1625248000000|2021-07-02 17:46:40|||||||||13
1625248010000|2021-07-02 17:46:50|7596.1|7593.3|7595.6|7592.8|7596.1|7593.3|7595.6|7592.8|24
1625248020000|2021-07-02 17:47:00|7596.1|7593.3|7595.6|7592.8|7596.1|7593.3|7594.6|7591.8|38
1625248030000|2021-07-02 17:47:10|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|5
1625248040000|2021-07-02 17:47:20|||||||||11
1625248050000|2021-07-02 17:47:30|7595.7|7592.9|7593.2|7590.4|7595.7|7592.9|7593.2|7590.4|211
1625248060000|2021-07-02 17:47:40|7593.7|7590.9|7594.7|7591.9|7594.7|7591.9|7593.7|7590.9|7
1625248070000|2021-07-02 17:47:50|7594.2|7591.4|7594.7|7591.9|7594.7|7591.9|7593.2|7590.4|68
1625248080000|2021-07-02 17:48:00|7594.6|7591.8|7593.7|7590.9|7595.2|7592.4|7593.7|7590.9|41
1625248090000|2021-07-02 17:48:10|7593.6|7590.8|7592.6|7589.8|7593.6|7590.8|7591.7|7588.9|11
1625248100000|2021-07-02 17:48:20|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|17
1625248110000|2021-07-02 17:48:30|7593.6|7590.8|7593.7|7590.9|7593.7|7590.9|7593.6|7590.8|29
1625248120000|2021-07-02 17:48:40|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7592.7|7589.9|3
1625248130000|2021-07-02 17:48:50|7592.7|7589.9|7592.2|7589.4|7592.7|7589.9|7591.8|7589|20
1625248140000|2021-07-02 17:49:00|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|3
1625248150000|2021-07-02 17:49:10|7593.6|7590.8|7591.7|7588.9|7593.7|7590.9|7591.7|7588.9|18
1625248160000|2021-07-02 17:49:20|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|18
1625248170000|2021-07-02 17:49:30|7593.2|7590.4|7593.7|7590.9|7593.7|7590.9|7592.7|7589.9|3
1625248180000|2021-07-02 17:49:40|7592.2|7589.4|7593.7|7590.9|7593.7|7590.9|7591.7|7588.9|13
1625248190000|2021-07-02 17:49:50|7593.2|7590.4|7593.7|7590.9|7593.7|7590.9|7593.2|7590.4|18
1625248200000|2021-07-02 17:50:00|||||||||47
1625248210000|2021-07-02 17:50:10|7592.8|7590|7592.8|7590|7592.8|7590|7592.8|7590|7
1625248220000|2021-07-02 17:50:20|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|1
1625248230000|2021-07-02 17:50:30|7593.2|7590.4|7593.7|7590.9|7593.7|7590.9|7592.7|7589.9|15
1625248240000|2021-07-02 17:50:40|||||||||9
1625248250000|2021-07-02 17:50:50|7594.7|7591.9|7594.7|7591.9|7594.7|7591.9|7594.7|7591.9|14
1625248260000|2021-07-02 17:51:00|||||||||11
1625248270000|2021-07-02 17:51:10|7593.8|7591|7592.2|7589.4|7593.8|7591|7592.2|7589.4|64
1625248280000|2021-07-02 17:51:20|7592.7|7589.9|7590.7|7587.9|7592.7|7589.9|7590.3|7587.5|13
1625248290000|2021-07-02 17:51:30|7590.3|7587.5|7589.7|7586.9|7590.3|7587.5|7588.7|7585.9|142
1625248300000|2021-07-02 17:51:40|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|11
1625248310000|2021-07-02 17:51:50|||||||||6
1625248320000|2021-07-02 17:52:00|7589.2|7586.4|7588.7|7585.9|7589.7|7586.9|7587.8|7585|67
1625248330000|2021-07-02 17:52:10|7588.3|7585.5|7587.7|7584.9|7588.3|7585.5|7586.8|7584|98
1625248340000|2021-07-02 17:52:20|7586.8|7584|7585.7|7582.9|7587.2|7584.4|7585.7|7582.9|597
1625248350000|2021-07-02 17:52:30|7586.6|7583.8|7587.8|7585|7588.7|7585.9|7586.6|7583.8|32
1625248360000|2021-07-02 17:52:40|7588.2|7585.4|7586.7|7583.9|7588.7|7585.9|7586.7|7583.9|96
1625248370000|2021-07-02 17:52:50|7586.6|7583.8|7584.8|7582|7586.6|7583.8|7584.8|7582|39
1625248380000|2021-07-02 17:53:00|7584.7|7581.9|7583.9|7581.1|7584.8|7582|7583.7|7580.9|23
1625248390000|2021-07-02 17:53:10|7583.7|7580.9|7582.9|7580.1|7583.7|7580.9|7582.9|7580.1|90
1625248400000|2021-07-02 17:53:20|7583.2|7580.4|7582.4|7579.6|7583.3|7580.5|7581.8|7579|487
1625248410000|2021-07-02 17:53:30|7582.8|7580|7582.8|7580|7583.4|7580.6|7580.9|7578.1|80
1625248420000|2021-07-02 17:53:40|7582.7|7579.9|7580.9|7578.1|7582.7|7579.9|7580.9|7578.1|18
1625248430000|2021-07-02 17:53:50|7581.4|7578.6|7582.3|7579.5|7582.3|7579.5|7581.3|7578.5|32
1625248440000|2021-07-02 17:54:00|7581.9|7579.1|7583.9|7581.1|7583.9|7581.1|7581.9|7579.1|16
1625248450000|2021-07-02 17:54:10|7583.3|7580.5|7584.9|7582.1|7585.3|7582.5|7581.9|7579.1|77
1625248460000|2021-07-02 17:54:20|7584.8|7582|7583.9|7581.1|7584.8|7582|7583.9|7581.1|49
1625248470000|2021-07-02 17:54:30|7584.8|7582|7585.2|7582.4|7586.8|7584|7584.3|7581.5|34
1625248480000|2021-07-02 17:54:40|7584.8|7582|7584.3|7581.5|7584.8|7582|7583.9|7581.1|32
1625248490000|2021-07-02 17:54:50|7584.7|7581.9|7584.3|7581.5|7585.3|7582.5|7583.9|7581.1|40
1625248500000|2021-07-02 17:55:00|7583.9|7581.1|7584.3|7581.5|7584.9|7582.1|7583.9|7581.1|18
1625248510000|2021-07-02 17:55:10|7583.9|7581.1|7581.9|7579.1|7584.8|7582|7581.9|7579.1|56
1625248520000|2021-07-02 17:55:20|7582.3|7579.5|7582.3|7579.5|7582.8|7580|7581.9|7579.1|34
1625248530000|2021-07-02 17:55:30|7582.4|7579.6|7586.9|7584.1|7587.3|7584.5|7581.9|7579.1|130
1625248540000|2021-07-02 17:55:40|7586.3|7583.5|7587.4|7584.6|7587.8|7585|7585.9|7583.1|54
1625248550000|2021-07-02 17:55:50|7587.7|7584.9|7587.7|7584.9|7588.7|7585.9|7585.8|7583|149
1625248560000|2021-07-02 17:56:00|7588.2|7585.4|7588.7|7585.9|7590.2|7587.4|7587.7|7584.9|190
1625248570000|2021-07-02 17:56:10|7588.2|7585.4|7589.8|7587|7589.8|7587|7588.2|7585.4|21
1625248580000|2021-07-02 17:56:20|7590.2|7587.4|7589.2|7586.4|7590.7|7587.9|7588.7|7585.9|56
1625248590000|2021-07-02 17:56:30|7589.6|7586.8|7588.2|7585.4|7590.2|7587.4|7587.7|7584.9|159
1625248600000|2021-07-02 17:56:40|7588.3|7585.5|7588.3|7585.5|7589.7|7586.9|7587.7|7584.9|34
1625248610000|2021-07-02 17:56:50|7588.2|7585.4|7586.2|7583.4|7588.2|7585.4|7585.7|7582.9|44
1625248620000|2021-07-02 17:57:00|7586.3|7583.5|7584.7|7581.9|7586.3|7583.5|7584.2|7581.4|38
1625248630000|2021-07-02 17:57:10|7584.3|7581.5|7584.8|7582|7585.8|7583|7583.7|7580.9|152
1625248640000|2021-07-02 17:57:20|7584.9|7582.1|7585.3|7582.5|7586.8|7584|7584.8|7582|96
1625248650000|2021-07-02 17:57:30|7584.7|7581.9|7586.7|7583.9|7586.7|7583.9|7584.3|7581.5|72
1625248660000|2021-07-02 17:57:40|7587.6|7584.8|7586.9|7584.1|7587.7|7584.9|7586.4|7583.6|29
1625248670000|2021-07-02 17:57:50|7586.8|7584|7583.9|7581.1|7587.7|7584.9|7583.9|7581.1|47
1625248680000|2021-07-02 17:58:00|7583.8|7581|7582.8|7580|7584.3|7581.5|7582.8|7580|19
1625248690000|2021-07-02 17:58:10|7583.3|7580.5|7582.8|7580|7583.8|7581|7581.9|7579.1|56
1625248700000|2021-07-02 17:58:20|7582.4|7579.6|7583.3|7580.5|7583.3|7580.5|7581.8|7579|49
1625248710000|2021-07-02 17:58:30|7582.8|7580|7583.3|7580.5|7583.3|7580.5|7582.8|7580|25
1625248720000|2021-07-02 17:58:40|7582.8|7580|7583.8|7581|7583.8|7581|7581.9|7579.1|69
1625248730000|2021-07-02 17:58:50|7584.3|7581.5|7584.3|7581.5|7584.8|7582|7583.8|7581|38
1625248740000|2021-07-02 17:59:00|7583.8|7581|7584.3|7581.5|7584.8|7582|7583.8|7581|64
1625248750000|2021-07-02 17:59:10|7583.8|7581|7586.8|7584|7586.8|7584|7583.8|7581|96
1625248760000|2021-07-02 17:59:20|7586.3|7583.5|7586.8|7584|7586.8|7584|7586.3|7583.5|11
1625248770000|2021-07-02 17:59:30|7586.3|7583.5|7587.3|7584.5|7588.8|7586|7585.9|7583.1|49
1625248780000|2021-07-02 17:59:40|7586.9|7584.1|7586.8|7584|7586.9|7584.1|7586.8|7584|1
1625248790000|2021-07-02 17:59:50|7587.3|7584.5|7587.8|7585|7587.8|7585|7586.8|7584|16
1625248800000|2021-07-02 18:00:00|7587.3|7584.5|7587.8|7585|7588.8|7586|7587.3|7584.5|72
1625248810000|2021-07-02 18:00:10|7588.3|7585.5|7588.8|7586|7588.8|7586|7588.3|7585.5|26
1625248820000|2021-07-02 18:00:20|7587.8|7585|7587.8|7585|7588.8|7586|7587.8|7585|40
1625248830000|2021-07-02 18:00:30|7587.7|7584.9|7586.8|7584|7587.7|7584.9|7586.3|7583.5|57
1625248840000|2021-07-02 18:00:40|7587.3|7584.5|7588.3|7585.5|7588.8|7586|7586.8|7584|38
1625248850000|2021-07-02 18:00:50|7588.7|7585.9|7588.3|7585.5|7589.8|7587|7588.3|7585.5|71
1625248860000|2021-07-02 18:01:00|7588.2|7585.4|7588.2|7585.4|7588.8|7586|7586.7|7583.9|53
1625248870000|2021-07-02 18:01:10|7587.8|7585|7587.8|7585|7588.2|7585.4|7587.7|7584.9|27
1625248880000|2021-07-02 18:01:20|7587.7|7584.9|7586.8|7584|7587.7|7584.9|7585.8|7583|47
1625248890000|2021-07-02 18:01:30|7587.7|7584.9|7589.8|7587|7591.3|7588.5|7587.7|7584.9|136
1625248900000|2021-07-02 18:01:40|7590.7|7587.9|7588.8|7586|7590.7|7587.9|7588.8|7586|105
1625248910000|2021-07-02 18:01:50|7588.7|7585.9|7589.7|7586.9|7590.7|7587.9|7588.7|7585.9|29
1625248920000|2021-07-02 18:02:00|7590.2|7587.4|7591.7|7588.9|7591.7|7588.9|7589.7|7586.9|24
1625248930000|2021-07-02 18:02:10|7591.8|7589|7590.2|7587.4|7591.8|7589|7589.7|7586.9|14
1625248940000|2021-07-02 18:02:20|7589.7|7586.9|7587.7|7584.9|7589.7|7586.9|7587.3|7584.5|28
1625248950000|2021-07-02 18:02:30|7588.2|7585.4|7587.8|7585|7588.7|7585.9|7586.8|7584|59
1625248960000|2021-07-02 18:02:40|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7587.8|7585|9
1625248970000|2021-07-02 18:02:50|7588.8|7586|7588.8|7586|7589.7|7586.9|7588.8|7586|10
1625248980000|2021-07-02 18:03:00|7589.7|7586.9|7591.1|7588.3|7591.7|7588.9|7589.3|7586.5|122
1625248990000|2021-07-02 18:03:10|7591.2|7588.4|7592.7|7589.9|7592.7|7589.9|7590.7|7587.9|35
1625249000000|2021-07-02 18:03:20|7591.8|7589|7591.1|7588.3|7591.8|7589|7590.7|7587.9|85
1625249010000|2021-07-02 18:03:30|7591.3|7588.5|7591.7|7588.9|7591.7|7588.9|7590.7|7587.9|54
1625249020000|2021-07-02 18:03:40|7591.3|7588.5|7590.7|7587.9|7591.3|7588.5|7590.7|7587.9|22
1625249030000|2021-07-02 18:03:50|7591.3|7588.5|7590.7|7587.9|7591.7|7588.9|7590.3|7587.5|56
1625249040000|2021-07-02 18:04:00|7591.8|7589|7592.2|7589.4|7592.6|7589.8|7590.7|7587.9|25
1625249050000|2021-07-02 18:04:10|7591.8|7589|7593.7|7590.9|7594.7|7591.9|7591.8|7589|47
1625249060000|2021-07-02 18:04:20|7593.6|7590.8|7592.7|7589.9|7593.6|7590.8|7592.3|7589.5|54
1625249070000|2021-07-02 18:04:30|7592.3|7589.5|7592.3|7589.5|7592.7|7589.9|7592.3|7589.5|6
1625249080000|2021-07-02 18:04:40|7591.8|7589|7591.7|7588.9|7592.3|7589.5|7591.3|7588.5|36
1625249090000|2021-07-02 18:04:50|7591.3|7588.5|7589.7|7586.9|7591.7|7588.9|7588.8|7586|73
1625249100000|2021-07-02 18:05:00|7589.8|7587|7589.2|7586.4|7590.8|7588|7587.8|7585|142
1625249110000|2021-07-02 18:05:10|7589.7|7586.9|7588.3|7585.5|7589.8|7587|7587.8|7585|23
1625249120000|2021-07-02 18:05:20|7588.8|7586|7588.8|7586|7589.8|7587|7588.3|7585.5|8
1625249130000|2021-07-02 18:05:30|7588.3|7585.5|7589.8|7587|7589.8|7587|7587.8|7585|57
1625249140000|2021-07-02 18:05:40|7589.3|7586.5|7590.3|7587.5|7590.3|7587.5|7587.8|7585|41
1625249150000|2021-07-02 18:05:50|7590.7|7587.9|7592.7|7589.9|7592.8|7590|7589.8|7587|146
1625249160000|2021-07-02 18:06:00|7592.8|7590|7593.8|7591|7596.2|7593.4|7592.8|7590|280
1625249170000|2021-07-02 18:06:10|7593.7|7590.9|7592.3|7589.5|7593.7|7590.9|7591.3|7588.5|61
1625249180000|2021-07-02 18:06:20|7592.7|7589.9|7590.8|7588|7592.7|7589.9|7589.8|7587|8
1625249190000|2021-07-02 18:06:30|7591.7|7588.9|7591.8|7589|7592.3|7589.5|7590.8|7588|30
1625249200000|2021-07-02 18:06:40|7591.3|7588.5|7591.3|7588.5|7591.7|7588.9|7590.8|7588|3
1625249210000|2021-07-02 18:06:50|7591.7|7588.9|7589.8|7587|7594.3|7591.5|7589.8|7587|106
1625249220000|2021-07-02 18:07:00|7590.2|7587.4|7592.3|7589.5|7592.3|7589.5|7589.8|7587|74
1625249230000|2021-07-02 18:07:10|7592.7|7589.9|7590.8|7588|7592.7|7589.9|7590.8|7588|82
1625249240000|2021-07-02 18:07:20|7590.3|7587.5|7591.3|7588.5|7591.3|7588.5|7590.3|7587.5|27
1625249250000|2021-07-02 18:07:30|7590.8|7588|7588.8|7586|7590.8|7588|7588.8|7586|99
1625249260000|2021-07-02 18:07:40|7588.9|7586.1|7589.3|7586.5|7589.8|7587|7588.9|7586.1|20
1625249270000|2021-07-02 18:07:50|7588.8|7586|7590.3|7587.5|7590.3|7587.5|7588.8|7586|162
1625249280000|2021-07-02 18:08:00|7590.4|7587.6|7590.3|7587.5|7590.4|7587.6|7588.9|7586.1|43
1625249290000|2021-07-02 18:08:10|7590.7|7587.9|7586.3|7583.5|7591.2|7588.4|7585.4|7582.6|253
1625249300000|2021-07-02 18:08:20|7586.4|7583.6|7587.3|7584.5|7587.4|7584.6|7586.4|7583.6|11
1625249310000|2021-07-02 18:08:30|7587.4|7584.6|7588.8|7586|7588.8|7586|7586.4|7583.6|59
1625249320000|2021-07-02 18:08:40|7589.3|7586.5|7588.8|7586|7590.7|7587.9|7588.8|7586|38
1625249330000|2021-07-02 18:08:50|7589.3|7586.5|7588.8|7586|7589.3|7586.5|7587.9|7585.1|42
1625249340000|2021-07-02 18:09:00|7588.3|7585.5|7586.3|7583.5|7588.8|7586|7585.9|7583.1|54
1625249350000|2021-07-02 18:09:10|7585.8|7583|7586.7|7583.9|7586.8|7584|7584.8|7582|72
1625249360000|2021-07-02 18:09:20|7586.8|7584|7587.8|7585|7588.8|7586|7586.8|7584|32
1625249370000|2021-07-02 18:09:30|7587.4|7584.6|7587.4|7584.6|7587.8|7585|7586.4|7583.6|44
1625249380000|2021-07-02 18:09:40|7586.8|7584|7588.3|7585.5|7588.8|7586|7585.8|7583|126
1625249390000|2021-07-02 18:09:50|7588.8|7586|7589.3|7586.5|7590.3|7587.5|7588.3|7585.5|147
1625249400000|2021-07-02 18:10:00|7589.8|7587|7590.8|7588|7591.3|7588.5|7589.3|7586.5|96
1625249410000|2021-07-02 18:10:10|7589.8|7587|7590.8|7588|7590.8|7588|7589.8|7587|47
1625249420000|2021-07-02 18:10:20|7591.3|7588.5|7596.3|7593.5|7597.6|7594.8|7590.8|7588|260
1625249430000|2021-07-02 18:10:30|7595.8|7593|7593.3|7590.5|7595.8|7593|7591.8|7585.4|411
1625249440000|2021-07-02 18:10:40|7593.7|7590.9|7592.8|7590|7593.8|7591|7591.8|7589|65
1625249450000|2021-07-02 18:10:50|7592.7|7589.9|7593.7|7590.9|7594.2|7591.4|7592.7|7589.9|20
1625249460000|2021-07-02 18:11:00|7594.7|7591.9|7594.1|7591.3|7594.7|7591.9|7593.7|7590.9|67
1625249470000|2021-07-02 18:11:10|7593.7|7590.9|7594.7|7591.9|7594.7|7591.9|7593.7|7590.9|114
1625249480000|2021-07-02 18:11:20|7594.3|7591.5|7594.7|7591.9|7595.1|7592.3|7593.7|7590.9|61
1625249490000|2021-07-02 18:11:30|7593.8|7591|7595.1|7592.3|7596.6|7593.8|7593.7|7590.9|150
1625249500000|2021-07-02 18:11:40|7594.7|7591.9|7596.1|7593.3|7596.6|7593.8|7594.7|7591.9|22
1625249510000|2021-07-02 18:11:50|7596.7|7593.9|7597.1|7594.3|7598.1|7595.3|7596.7|7593.9|186
1625249520000|2021-07-02 18:12:00|7597.2|7594.4|7596.7|7593.9|7597.7|7594.9|7596.7|7593.9|58
1625249530000|2021-07-02 18:12:10|7597.1|7594.3|7596.7|7593.9|7597.1|7594.3|7596.7|7593.9|19
1625249540000|2021-07-02 18:12:20|7597.1|7594.3|7594.7|7591.9|7597.1|7594.3|7594.7|7591.9|87
1625249550000|2021-07-02 18:12:30|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|7594.2|7591.4|18
1625249560000|2021-07-02 18:12:40|7594.7|7591.9|7595.1|7592.3|7595.6|7592.8|7593.6|7590.8|76
1625249570000|2021-07-02 18:12:50|7595.6|7592.8|7595.7|7592.9|7596.1|7593.3|7595.6|7592.8|18
1625249580000|2021-07-02 18:13:00|7595.6|7592.8|7593.7|7590.9|7596.6|7593.8|7593.7|7590.9|82
1625249590000|2021-07-02 18:13:10|7593.6|7590.8|7593.7|7590.9|7593.7|7590.9|7593.6|7590.8|32
1625249600000|2021-07-02 18:13:20|7593.6|7590.8|7592.8|7590|7594.1|7591.3|7592.8|7590|34
1625249610000|2021-07-02 18:13:30|7593.7|7590.9|7594.3|7591.5|7594.7|7591.9|7593.7|7590.9|157
1625249620000|2021-07-02 18:13:40|7594.7|7591.9|7593.3|7590.5|7594.7|7591.9|7593.3|7590.5|24
1625249630000|2021-07-02 18:13:50|7593.7|7590.9|7592.3|7589.5|7593.7|7590.9|7591.3|7588.5|111
1625249640000|2021-07-02 18:14:00|7591.8|7589|7592.7|7589.9|7593.8|7591|7590.8|7588|63
1625249650000|2021-07-02 18:14:10|7593.3|7590.5|7593.7|7590.9|7594.3|7591.5|7592.7|7589.9|23
1625249660000|2021-07-02 18:14:20|7593.3|7590.5|7593.7|7590.9|7594.7|7591.9|7593.3|7590.5|38
1625249670000|2021-07-02 18:14:30|7593.8|7591|7593.2|7590.4|7595.1|7592.3|7592.8|7590|58
1625249680000|2021-07-02 18:14:40|7593.3|7590.5|7593.7|7590.9|7593.7|7590.9|7592.8|7590|10
1625249690000|2021-07-02 18:14:50|7593.3|7590.5|7594.3|7591.5|7594.3|7591.5|7593.2|7590.4|23
1625249700000|2021-07-02 18:15:00|7594.1|7591.3|7592.8|7590|7594.1|7591.3|7590.7|7587.9|116
1625249710000|2021-07-02 18:15:10|7593.3|7590.5|7594.3|7591.5|7594.3|7591.5|7592.8|7590|44
1625249720000|2021-07-02 18:15:20|7593.8|7591|7593.3|7590.5|7595.8|7593|7593.3|7590.5|130
1625249730000|2021-07-02 18:15:30|7592.8|7590|7592.3|7589.5|7594.2|7591.4|7591.7|7588.9|22
1625249740000|2021-07-02 18:15:40|7592.7|7589.9|7593.7|7590.9|7594.3|7591.5|7592.7|7589.9|32
1625249750000|2021-07-02 18:15:50|7592.8|7590|7593.7|7590.9|7593.7|7590.9|7592.8|7590|21
1625249760000|2021-07-02 18:16:00|7593.3|7590.5|7594.1|7591.3|7594.2|7591.4|7592.7|7589.9|60
1625249770000|2021-07-02 18:16:10|7594.7|7591.9|7595.2|7592.4|7595.2|7592.4|7593.7|7590.9|98
1625249780000|2021-07-02 18:16:20|7594.7|7591.9|7593.2|7590.4|7594.7|7591.9|7592.7|7589.9|34
1625249790000|2021-07-02 18:16:30|7593.7|7590.9|7592.7|7589.9|7593.7|7590.9|7592.7|7589.9|29
1625249800000|2021-07-02 18:16:40|7591.7|7588.9|7597.6|7594.8|7598.6|7595.8|7591.2|7588.4|292
1625249810000|2021-07-02 18:16:50|7597.7|7594.9|7597.7|7594.9|7598.6|7595.8|7596.7|7593.9|103
1625249820000|2021-07-02 18:17:00|7597.2|7594.4|7598.6|7595.8|7598.7|7595.9|7597.2|7594.4|85
1625249830000|2021-07-02 18:17:10|7598.7|7595.9|7598.7|7595.9|7598.7|7595.9|7597.7|7594.9|45
1625249840000|2021-07-02 18:17:20|7598.6|7595.8|7599.7|7596.9|7601.6|7598.8|7598.6|7595.8|134
1625249850000|2021-07-02 18:17:30|7600.1|7597.3|7599.7|7596.9|7601.1|7598.3|7599.7|7596.9|83
1625249860000|2021-07-02 18:17:40|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|13
1625249870000|2021-07-02 18:17:50|7599.7|7596.9|7600.7|7597.9|7601.1|7598.3|7599.7|7596.9|118
1625249880000|2021-07-02 18:18:00|7601.1|7598.3|7607.5|7604.7|7608.4|7605.6|7600.7|7597.9|575
1625249890000|2021-07-02 18:18:10|7608|7605.2|7608.6|7605.8|7609|7606.2|7606.6|7603.8|166
1625249900000|2021-07-02 18:18:20|7609|7606.2|7606.6|7603.8|7609.5|7606.7|7606.6|7603.8|116
1625249910000|2021-07-02 18:18:30|7607.5|7604.7|7614.4|7611.6|7618.4|7615.6|7607.5|7604.7|602
1625249920000|2021-07-02 18:18:40|7613.5|7610.7|7613.4|7610.6|7614.4|7611.6|7611.9|7609.1|78
1625249930000|2021-07-02 18:18:50|7612.9|7610.1|7614.3|7611.5|7615.4|7612.6|7612.9|7610.1|143
1625249940000|2021-07-02 18:19:00|7614.4|7611.6|7610.5|7607.7|7614.4|7611.6|7610.5|7607.7|160
1625249950000|2021-07-02 18:19:10|7610.4|7607.6|7610.4|7607.6|7611.4|7608.6|7609.4|7606|48
1625249960000|2021-07-02 18:19:20|7611.3|7608.5|7612.9|7610.1|7612.9|7610.1|7610.4|7607.6|129
1625249970000|2021-07-02 18:19:30|7613.3|7610.5|7612.9|7610.1|7613.4|7610.6|7611.4|7608.6|57
1625249980000|2021-07-02 18:19:40|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|7611.4|7608.6|27
1625249990000|2021-07-02 18:19:50|7611.9|7609.1|7611.4|7608.6|7612.4|7609.6|7611.4|7608.6|121
1625250000000|2021-07-02 18:20:00|7611.9|7609.1|7615.4|7612.6|7615.9|7613.1|7611.4|7608.6|296
1625250010000|2021-07-02 18:20:10|7615|7612.2|7612.4|7609.6|7615|7612.2|7611.4|7608.6|106
1625250020000|2021-07-02 18:20:20|7613.3|7610.5|7611.9|7609.1|7614.9|7612.1|7611.6|7608.8|172
1625250030000|2021-07-02 18:20:30|7612.4|7609.6|7611.4|7608.6|7613.9|7611.1|7611|7608.2|190
1625250040000|2021-07-02 18:20:40|7610.4|7607.6|7612.9|7610.1|7613.4|7610.6|7610.4|7607.6|251
1625250050000|2021-07-02 18:20:50|7612.4|7609.6|7611.4|7608.6|7613.4|7610.6|7611.4|7608.6|156
1625250060000|2021-07-02 18:21:00|7611.9|7609.1|7611.4|7608.6|7613.4|7610.6|7610.4|7607.6|258
1625250070000|2021-07-02 18:21:10|7611.9|7609.1|7611|7608.2|7611.9|7609.1|7610|7607.2|34
1625250080000|2021-07-02 18:21:20|7610.5|7607.7|7609.9|7607.1|7610.5|7607.7|7609|7606.2|59
1625250090000|2021-07-02 18:21:30|7610|7607.2|7611.5|7608.7|7612|7609.2|7607.6|7604.8|97
1625250100000|2021-07-02 18:21:40|7611|7608.2|7610.5|7607.7|7612|7609.2|7609.5|7606.7|43
1625250110000|2021-07-02 18:21:50|7611.5|7608.7|7609.5|7606.7|7612|7609.2|7609.5|7606.7|130
1625250120000|2021-07-02 18:22:00|7609|7606.2|7609.5|7606.7|7611|7608.2|7609|7606.2|81
1625250130000|2021-07-02 18:22:10|7610.5|7607.7|7609.5|7606.7|7611.5|7608.7|7608.6|7605.8|167
1625250140000|2021-07-02 18:22:20|7609.1|7606.3|7609.1|7606.3|7609.6|7606.8|7608.6|7605.8|121
1625250150000|2021-07-02 18:22:30|7609|7606.2|7608.5|7605.7|7609.5|7606.7|7606.7|7603.9|150
1625250160000|2021-07-02 18:22:40|7608.1|7605.3|7610.6|7607.8|7610.6|7607.8|7607.7|7604.9|275
1625250170000|2021-07-02 18:22:50|7611.1|7608.3|7612.1|7609.3|7614.5|7611.7|7610.1|7607.3|242
1625250180000|2021-07-02 18:23:00|7612.5|7609.7|7613.5|7610.7|7614.6|7611.8|7612.1|7609.3|211
1625250190000|2021-07-02 18:23:10|7613|7610.2|7611.5|7608.7|7613.1|7610.3|7611|7608.2|91
1625250200000|2021-07-02 18:23:20|7611.6|7608.8|7609.7|7606.9|7611.6|7608.8|7608.7|7605.9|124
1625250210000|2021-07-02 18:23:30|7610.1|7607.3|7609.7|7606.9|7610.7|7607.9|7609.7|7606.9|105
1625250220000|2021-07-02 18:23:40|7609.6|7606.8|7610.7|7607.9|7610.7|7607.9|7608.7|7605.9|152
1625250230000|2021-07-02 18:23:50|7611.2|7608.4|7609.7|7606.9|7611.6|7608.8|7609.6|7606.8|142
1625250240000|2021-07-02 18:24:00|7610.1|7607.3|7606.7|7603.9|7610.2|7607.4|7605.8|7603|157
1625250250000|2021-07-02 18:24:10|7607.6|7604.8|7607.7|7604.9|7608.2|7605.4|7607.2|7604.4|182
1625250260000|2021-07-02 18:24:20|7608.2|7605.4|7605.8|7603|7608.2|7605.4|7604.9|7602.1|176
1625250270000|2021-07-02 18:24:30|7605.7|7602.9|7606.8|7604|7607.7|7604.9|7605.7|7602.9|114
1625250280000|2021-07-02 18:24:40|7606.7|7603.9|7605.3|7602.5|7607.8|7605|7604.9|7602.1|179
1625250290000|2021-07-02 18:24:50|7605.8|7603|7605.9|7603.1|7606.8|7604|7604.9|7602.1|167
1625250300000|2021-07-02 18:25:00|7605|7602.2|7603.4|7600.6|7606.8|7604|7601.9|7599.1|407
1625250310000|2021-07-02 18:25:10|7602.9|7600.1|7604.4|7601.6|7604.4|7601.6|7601.4|7598.6|261
1625250320000|2021-07-02 18:25:20|7604.8|7602|7603.4|7600.6|7604.9|7602.1|7602.9|7600.1|180
1625250330000|2021-07-02 18:25:30|7603.9|7601.1|7604.9|7602.1|7604.9|7602.1|7602.9|7600.1|168
1625250340000|2021-07-02 18:25:40|7603.9|7601.1|7603.9|7601.1|7604.4|7601.6|7602.9|7600.1|173
1625250350000|2021-07-02 18:25:50|7603.5|7600.7|7602.9|7600.1|7603.9|7601.1|7601.9|7599.1|226
1625250360000|2021-07-02 18:26:00|7602.5|7599.7|7604.4|7601.6|7605.9|7603.1|7601.9|7599.1|321
1625250370000|2021-07-02 18:26:10|7604|7601.2|7599.9|7597.1|7605.9|7603.1|7599.9|7597.1|250
1625250380000|2021-07-02 18:26:20|7599.5|7596.7|7596.4|7593.6|7599.9|7597.1|7595.9|7593.1|351
1625250390000|2021-07-02 18:26:30|7596|7593.2|7595.5|7592.7|7596|7593.2|7592.9|7590.1|207
1625250400000|2021-07-02 18:26:40|7595.9|7593.1|7593.4|7590.6|7596.4|7593.6|7593.4|7590.6|251
1625250410000|2021-07-02 18:26:50|7592.4|7589.6|7591.9|7589.1|7594.8|7592|7591.9|7589.1|267
1625250420000|2021-07-02 18:27:00|7592.9|7590.1|7589.4|7586.6|7592.9|7590.1|7587.9|7585.1|291
1625250430000|2021-07-02 18:27:10|7589.9|7587.1|7591.9|7589.1|7591.9|7589.1|7586.9|7584.1|428
1625250440000|2021-07-02 18:27:20|7592.9|7590.1|7591.5|7588.7|7593.9|7591.1|7588.9|7586.1|289
1625250450000|2021-07-02 18:27:30|7591.9|7589.1|7592.4|7589.6|7593.9|7591.1|7591|7588.2|217
1625250460000|2021-07-02 18:27:40|7592.5|7589.7|7596.9|7594.1|7597|7594.2|7592.5|7589.7|326
1625250470000|2021-07-02 18:27:50|7596.4|7593.6|7598.9|7596.1|7600.3|7597.5|7595.5|7592.7|650
1625250480000|2021-07-02 18:28:00|7599.9|7597.1|7600.9|7598.1|7607.9|7605.1|7599.9|7597.1|660
1625250490000|2021-07-02 18:28:10|7601|7598.2|7603.9|7601.1|7604.9|7602.1|7598.9|7596.1|520
1625250500000|2021-07-02 18:28:20|7603|7600.2|7604.8|7602|7606.8|7604|7601.5|7598.7|1275
1625250510000|2021-07-02 18:28:30|7604.7|7601.9|7605.8|7603|7606.7|7603.9|7604.3|7601.5|585
1625250520000|2021-07-02 18:28:40|7604.9|7602.1|7605.8|7603|7607.8|7605|7604.8|7602|363
1625250530000|2021-07-02 18:28:50|7604.8|7602|7605.8|7603|7605.9|7603.1|7603.8|7601|434
1625250540000|2021-07-02 18:29:00|7605.9|7603.1|7608.8|7606|7608.8|7606|7605.8|7603|797
1625250550000|2021-07-02 18:29:10|7608.7|7605.9|7613.2|7610.4|7613.2|7610.4|7608.3|7605.5|580
1625250560000|2021-07-02 18:29:20|7612.8|7610|7608.8|7606|7613.8|7611|7608.8|7606|421
1625250570000|2021-07-02 18:29:30|7609.2|7606.4|7611.7|7608.9|7611.7|7608.9|7607.8|7605|416
1625250580000|2021-07-02 18:29:40|7611.2|7608.4|7614.8|7612|7614.8|7612|7609.8|7607|460
1625250590000|2021-07-02 18:29:50|7613.8|7611|7611.8|7609|7614.7|7611.9|7611.7|7608.9|390
1625250600000|2021-07-02 18:30:00|7612.7|7609.9|7604.8|7602|7612.7|7609.9|7604.8|7602|845
1625250610000|2021-07-02 18:30:10|7603.8|7601|7604.7|7601.9|7604.8|7602|7602.8|7600|132
1625250620000|2021-07-02 18:30:20|7604.8|7602|7604.8|7602|7605.2|7602.4|7603.3|7600.5|50
1625250630000|2021-07-02 18:30:30|7604.7|7601.9|7605.8|7603|7605.8|7603|7604.2|7601.4|105
1625250640000|2021-07-02 18:30:40|7605.7|7602.9|7604.3|7601.5|7605.7|7602.9|7604.3|7601.5|59
1625250650000|2021-07-02 18:30:50|7604.8|7602|7605.8|7603|7606.7|7603.9|7604.3|7601.5|101
1625250660000|2021-07-02 18:31:00|7604.8|7602|7606.7|7603.9|7607.2|7604.4|7604.8|7602|117
1625250670000|2021-07-02 18:31:10|7606.8|7604|7607.7|7604.9|7607.7|7604.9|7606.8|7604|37
1625250680000|2021-07-02 18:31:20|7607.2|7604.4|7607.8|7605|7608.2|7605.4|7607.2|7604.4|67
1625250690000|2021-07-02 18:31:30|7607.7|7604.9|7606.7|7603.9|7607.8|7605|7606.7|7603.9|64
1625250700000|2021-07-02 18:31:40|7606.8|7604|7607.7|7604.9|7607.8|7605|7606.8|7604|33
1625250710000|2021-07-02 18:31:50|7607.8|7605|7608.8|7606|7609.7|7606.9|7607.8|7605|38
1625250720000|2021-07-02 18:32:00|7608.7|7605.9|7609.2|7606.4|7609.7|7606.9|7607.8|7605|45
1625250730000|2021-07-02 18:32:10|7609.7|7606.9|7608.8|7606|7609.7|7606.9|7608.8|7606|16
1625250740000|2021-07-02 18:32:20|7609.2|7606.4|7608.8|7606|7609.7|7606.9|7608.8|7606|13
1625250750000|2021-07-02 18:32:30|7609.7|7606.9|7610.2|7607.4|7610.7|7607.9|7609.7|7606.9|17
1625250760000|2021-07-02 18:32:40|7610.7|7607.9|7607.7|7604.9|7610.7|7607.9|7606.8|7604|612
1625250770000|2021-07-02 18:32:50|7606.8|7604|7603|7600.2|7606.8|7604|7603|7600.2|387
1625250780000|2021-07-02 18:33:00|7602.9|7600.1|7604.9|7602.1|7604.9|7602.1|7602.9|7600.1|94
1625250790000|2021-07-02 18:33:10|||||||||40
1625250800000|2021-07-02 18:33:20|7604|7601.2|7604.9|7602.1|7605.5|7602.7|7604|7601.2|70
1625250810000|2021-07-02 18:33:30|7605.3|7602.5|7605.9|7603.1|7606.3|7603.5|7605.3|7602.5|14
1625250820000|2021-07-02 18:33:40|7606|7603.2|7605.9|7603.1|7606.5|7603.7|7605.9|7603.1|5
1625250830000|2021-07-02 18:33:50|7606|7603.2|7607.9|7605.1|7607.9|7605.1|7606|7603.2|57
1625250840000|2021-07-02 18:34:00|7607|7604.2|7607.4|7604.6|7607.5|7604.7|7607|7604.2|12
1625250850000|2021-07-02 18:34:10|7607|7604.2|7607.5|7604.7|7607.9|7605.1|7607|7604.2|46
1625250860000|2021-07-02 18:34:20|7607.9|7605.1|7607.5|7604.7|7607.9|7605.1|7607.4|7604.6|4
1625250870000|2021-07-02 18:34:30|7607.9|7605.1|7608.9|7606.1|7608.9|7606.1|7607|7604.2|27
1625250880000|2021-07-02 18:34:40|7609.8|7607|7609.9|7607.1|7610.4|7607.6|7609.4|7606.6|72
1625250890000|2021-07-02 18:34:50|7609.8|7607|7610.8|7608|7610.8|7608|7609.8|7607|50
1625250900000|2021-07-02 18:35:00|7610.9|7608.1|7611.9|7609.1|7611.9|7609.1|7609.9|7607.1|13
1625250910000|2021-07-02 18:35:10|7612.3|7609.5|7611.9|7609.1|7612.9|7610.1|7611.9|7609.1|15
1625250920000|2021-07-02 18:35:20|7612.3|7609.5|7611.9|7609.1|7612.3|7609.5|7611.9|7609.1|54
1625250930000|2021-07-02 18:35:30|7612.3|7609.5|7611.9|7609.1|7612.9|7610.1|7611.9|7609.1|11
1625250940000|2021-07-02 18:35:40|7612|7609.2|7612.3|7609.5|7612.9|7610.1|7612|7609.2|4
1625250950000|2021-07-02 18:35:50|7612.8|7610|7611.4|7608.6|7612.9|7610.1|7611|7608.2|9
1625250960000|2021-07-02 18:36:00|7611|7608.2|7611|7608.2|7611|7608.2|7611|7608.2|0
1625250970000|2021-07-02 18:36:10|7611.8|7609|7611.9|7609.1|7612.8|7610|7611.4|7608.6|97
1625250980000|2021-07-02 18:36:20|7611.8|7609|7611.3|7608.5|7611.8|7609|7611.3|7608.5|19
1625250990000|2021-07-02 18:36:30|7611.9|7609.1|7611.9|7609.1|7611.9|7609.1|7611.9|7609.1|7
1625251000000|2021-07-02 18:36:40|7611|7608.2|7611.9|7609.1|7611.9|7609.1|7610.9|7608.1|5
1625251010000|2021-07-02 18:36:50|7612.3|7609.5|7612.3|7609.5|7612.3|7609.5|7612.3|7609.5|15
1625251020000|2021-07-02 18:37:00|7612|7609.2|7612.9|7610.1|7612.9|7610.1|7611.9|7609.1|53
1625251030000|2021-07-02 18:37:10|||||||||5
1625251040000|2021-07-02 18:37:20|7612|7609.2|7611.9|7609.1|7612.9|7610.1|7611.8|7609|32
1625251050000|2021-07-02 18:37:30|7611.8|7609|7611.9|7609.1|7612.9|7610.1|7611.8|7609|9
1625251060000|2021-07-02 18:37:40|7611.8|7609|7611.8|7609|7611.8|7609|7611.8|7609|17
1625251070000|2021-07-02 18:37:50|7611.4|7608.6|7611.8|7609|7611.8|7609|7611|7608.2|3
1625251080000|2021-07-02 18:38:00|7611.4|7608.6|7610.3|7607.5|7611.4|7608.6|7609.8|7607|21
1625251090000|2021-07-02 18:38:10|7610.4|7607.6|7610.8|7608|7610.8|7608|7609.4|7606.6|8
1625251100000|2021-07-02 18:38:20|7609.9|7607.1|7610|7607.2|7610.9|7608.1|7609.9|7607.1|11
1625251110000|2021-07-02 18:38:30|7610.9|7608.1|7613.9|7611.1|7613.9|7611.1|7610.9|7608.1|285
1625251120000|2021-07-02 18:38:40|7612.9|7610.1|7615.8|7613|7615.8|7613|7612.8|7610|46
1625251130000|2021-07-02 18:38:50|7615.3|7612.5|7614.9|7612.1|7615.8|7613|7614.9|7612.1|3
1625251140000|2021-07-02 18:39:00|7615.8|7613|7614.9|7612.1|7615.8|7613|7614.9|7612.1|15
1625251150000|2021-07-02 18:39:10|7615.4|7612.6|7614.3|7611.5|7615.4|7612.6|7614.3|7611.5|21
1625251160000|2021-07-02 18:39:20|7614.8|7612|7615.5|7612.7|7616.4|7613.6|7613.9|7611.1|8
1625251170000|2021-07-02 18:39:30|7615.4|7612.6|7614.9|7612.1|7615.9|7613.1|7614.9|7612.1|14
1625251180000|2021-07-02 18:39:40|7615.3|7612.5|7616.3|7613.5|7616.8|7614|7615.3|7612.5|22
1625251190000|2021-07-02 18:39:50|7616.9|7614.1|7617.3|7614.5|7617.3|7614.5|7616.9|7614.1|13
1625251200000|2021-07-02 18:40:00|7616.9|7614.1|7617.9|7615.1|7617.9|7615.1|7616.9|7614.1|60
1625251210000|2021-07-02 18:40:10|7617.8|7615|7616.9|7614.1|7617.8|7615|7616.4|7613.6|7
1625251220000|2021-07-02 18:40:20|7616|7613.2|7616.8|7614|7616.9|7614.1|7615.9|7613.1|72
1625251230000|2021-07-02 18:40:30|7616|7613.2|7616.8|7614|7616.8|7614|7615.8|7613|7
1625251240000|2021-07-02 18:40:40|7616.4|7613.6|7616.8|7614|7616.8|7614|7616.4|7613.6|5
1625251250000|2021-07-02 18:40:50|7616.7|7613.9|7617.3|7614.5|7618.8|7616|7615.8|7613|358
1625251260000|2021-07-02 18:41:00|7617.8|7615|7617.8|7615|7617.8|7615|7617.3|7614.5|16
1625251270000|2021-07-02 18:41:10|7618.2|7615.4|7618.3|7615.5|7618.7|7615.9|7617.8|7615|6
1625251280000|2021-07-02 18:41:20|7617.8|7615|7618.7|7615.9|7619.7|7616.9|7617.8|7615|23
1625251290000|2021-07-02 18:41:30|7618.8|7616|7618.7|7615.9|7618.8|7616|7618.7|7615.9|70
1625251300000|2021-07-02 18:41:40|7618.3|7615.5|7617.8|7615|7618.3|7615.5|7617.8|7615|8
1625251310000|2021-07-02 18:41:50|7617.3|7614.5|7617.7|7614.9|7617.7|7614.9|7617.3|7614.5|14
1625251320000|2021-07-02 18:42:00|7617.8|7615|7616.8|7614|7618.2|7615.4|7616.8|7614|36
1625251330000|2021-07-02 18:42:10|7616.7|7613.9|7616.2|7613.4|7616.7|7613.9|7616.2|7613.4|2
1625251340000|2021-07-02 18:42:20|7615.8|7613|7616.2|7613.4|7616.2|7613.4|7615.8|7613|1
1625251350000|2021-07-02 18:42:30|||||||||1
1625251360000|2021-07-02 18:42:40|7615.8|7613|7617.7|7614.9|7617.7|7614.9|7615.8|7613|7
1625251370000|2021-07-02 18:42:50|7618.2|7615.4|7617.8|7615|7618.3|7615.5|7617.8|7615|17
1625251380000|2021-07-02 18:43:00|7618.2|7615.4|7617.8|7615|7618.2|7615.4|7617.8|7615|3
1625251390000|2021-07-02 18:43:10|7618.8|7616|7618.8|7616|7618.8|7616|7618.8|7616|28
1625251400000|2021-07-02 18:43:20|7619.2|7616.4|7619.2|7616.4|7619.7|7616.9|7619.2|7616.4|0
1625251410000|2021-07-02 18:43:30|7619.6|7616.8|7618.8|7616|7619.6|7616.8|7618.7|7615.9|28
1625251420000|2021-07-02 18:43:40|7617.9|7615.1|7616.8|7614|7617.9|7615.1|7616.8|7614|16
1625251430000|2021-07-02 18:43:50|7617.3|7614.5|7616.7|7613.9|7617.3|7614.5|7616.7|7613.9|2
1625251440000|2021-07-02 18:44:00|7615.8|7613|7615.8|7613|7616.2|7613.4|7615.8|7613|9
1625251450000|2021-07-02 18:44:10|7616.3|7613.5|7616.7|7613.9|7616.8|7614|7615.8|7613|30
1625251460000|2021-07-02 18:44:20|7616.6|7613.8|7615.8|7613|7616.6|7613.8|7615.8|7613|4
1625251470000|2021-07-02 18:44:30|7616.2|7613.4|7615.8|7613|7616.2|7613.4|7615.2|7612.4|15
1625251480000|2021-07-02 18:44:40|7616.7|7613.9|7616.2|7613.4|7616.8|7614|7616.2|7613.4|2
1625251490000|2021-07-02 18:44:50|7616.3|7613.5|7616.7|7613.9|7617.7|7614.9|7615.8|7613|27
1625251500000|2021-07-02 18:45:00|7616.3|7613.5|7615.8|7613|7617.2|7614.4|7615.8|7613|35
1625251510000|2021-07-02 18:45:10|7616.2|7613.4|7616.2|7613.4|7616.2|7613.4|7615.8|7613|21
1625251520000|2021-07-02 18:45:20|7616.7|7613.9|7618.7|7615.9|7618.7|7615.9|7616.3|7613.5|99
1625251530000|2021-07-02 18:45:30|7617.8|7615|7617.8|7615|7617.8|7615|7617.8|7615|5
1625251540000|2021-07-02 18:45:40|7617.7|7614.9|7616.8|7614|7617.7|7614.9|7615.9|7613.1|24
1625251550000|2021-07-02 18:45:50|||||||||3
1625251560000|2021-07-02 18:46:00|7617.7|7614.9|7617.3|7614.5|7617.7|7614.9|7616.8|7614|6
1625251570000|2021-07-02 18:46:10|7617.7|7614.9|7618.3|7615.5|7618.7|7615.9|7617.7|7614.9|6
1625251580000|2021-07-02 18:46:20|7618.7|7615.9|7619.8|7617|7619.8|7617|7618.3|7615.5|46
1625251590000|2021-07-02 18:46:30|7619.7|7616.9|7619.3|7616.5|7619.7|7616.9|7618.8|7616|6
1625251600000|2021-07-02 18:46:40|7619.2|7616.4|7619.8|7617|7619.8|7617|7619.2|7616.4|4
1625251610000|2021-07-02 18:46:50|7620.6|7617.8|7619.8|7617|7620.7|7617.9|7619.8|7617|34
1625251620000|2021-07-02 18:47:00|7619.7|7616.9|7619.3|7616.5|7619.7|7616.9|7619.3|7616.5|1
1625251630000|2021-07-02 18:47:10|7618.8|7616|7618.8|7616|7619.2|7616.4|7618.8|7616|3
1625251650000|2021-07-02 18:47:30|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|7617.8|7615|4
1625251660000|2021-07-02 18:47:40|7618.2|7615.4|7618.7|7615.9|7619.2|7616.4|7618.2|7615.4|12
1625251670000|2021-07-02 18:47:50|7619.7|7616.9|7619.2|7616.4|7619.7|7616.9|7619.2|7616.4|8
1625251680000|2021-07-02 18:48:00|7618.7|7615.9|7618.8|7616|7618.8|7616|7618.7|7615.9|2
1625251700000|2021-07-02 18:48:20|||||||||2
1625251710000|2021-07-02 18:48:30|7618.6|7615.8|7618.2|7615.4|7618.6|7615.8|7618.2|7615.4|3
1625251720000|2021-07-02 18:48:40|7617.7|7614.9|7618.2|7615.4|7618.6|7615.8|7616.8|7614|44
1625251730000|2021-07-02 18:48:50|7617.7|7614.9|7618.2|7615.4|7618.6|7615.8|7617.7|7614.9|2
1625251740000|2021-07-02 18:49:00|7618.7|7615.9|7619.7|7616.9|7620.6|7617.8|7618.7|7615.9|315
1625251750000|2021-07-02 18:49:10|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|5
1625251770000|2021-07-02 18:49:30|7621.5|7618.7|7621.6|7618.8|7621.6|7618.8|7621.5|7618.7|11
1625251780000|2021-07-02 18:49:40|7620.6|7617.8|7620.6|7617.8|7621.1|7618.3|7620.6|7617.8|33
1625251790000|2021-07-02 18:49:50|7620.7|7617.9|7620.6|7617.8|7621.6|7618.8|7620.6|7617.8|13
1625251800000|2021-07-02 18:50:00|7621.5|7618.7|7621.7|7618.9|7622.6|7619.8|7621.5|7618.7|15
1625251810000|2021-07-02 18:50:10|7622.2|7619.4|7621.2|7618.4|7622.2|7619.4|7621.1|7618.3|16
1625251820000|2021-07-02 18:50:20|7621.1|7618.3|7621.6|7618.8|7621.6|7618.8|7619.7|7616.9|46
1625251830000|2021-07-02 18:50:30|||||||||13
1625251840000|2021-07-02 18:50:40|||||||||11
1625251850000|2021-07-02 18:50:50|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|0
1625251860000|2021-07-02 18:51:00|7620.7|7617.9|7621.2|7618.4|7621.6|7618.8|7620.7|7617.9|30
1625251870000|2021-07-02 18:51:10|7620.7|7617.9|7620.6|7617.8|7620.7|7617.9|7620.6|7617.8|1
1625251890000|2021-07-02 18:51:30|7620.7|7617.9|7620.6|7617.8|7620.7|7617.9|7620.6|7617.8|6
1625251900000|2021-07-02 18:51:40|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|2
1625251910000|2021-07-02 18:51:50|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|29
1625251920000|2021-07-02 18:52:00|7620.2|7617.4|7620.2|7617.4|7620.6|7617.8|7619.7|7616.9|2
1625251930000|2021-07-02 18:52:10|7620.6|7617.8|7618.7|7615.9|7620.6|7617.8|7618.7|7615.9|17
1625251940000|2021-07-02 18:52:20|7619.2|7616.4|7618.7|7615.9|7619.6|7616.8|7617.7|7614.9|117
1625251950000|2021-07-02 18:52:30|7619.2|7616.4|7618.7|7615.9|7619.2|7616.4|7617.7|7614.9|24
1625251960000|2021-07-02 18:52:40|7618.6|7615.8|7619.2|7616.4|7619.7|7616.9|7617.7|7614.9|57
1625251970000|2021-07-02 18:52:50|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|0
1625251980000|2021-07-02 18:53:00|7619.2|7616.4|7620.2|7617.4|7620.2|7617.4|7619.2|7616.4|11
1625251990000|2021-07-02 18:53:10|7619.7|7616.9|7620.6|7617.8|7620.6|7617.8|7619.7|7616.9|15
1625252000000|2021-07-02 18:53:20|7620.7|7617.9|7621.6|7618.8|7622.1|7619.3|7620.7|7617.9|43
1625252010000|2021-07-02 18:53:30|7622.5|7619.7|7621.6|7618.8|7622.5|7619.7|7621.5|7618.7|13
1625252020000|2021-07-02 18:53:40|7621.5|7618.7|7621.6|7618.8|7621.6|7618.8|7621.1|7618.3|1
1625252030000|2021-07-02 18:53:50|7621.5|7618.7|7621.7|7618.9|7623.5|7620.7|7621.5|7618.7|93
1625252040000|2021-07-02 18:54:00|7621.6|7618.8|7621.6|7618.8|7622.6|7619.8|7621.2|7618.4|58
1625252070000|2021-07-02 18:54:30|||||||||4
1625252090000|2021-07-02 18:54:50|7621.5|7618.7|7621.2|7618.4|7621.6|7618.8|7620.7|7617.9|5
1625252100000|2021-07-02 18:55:00|7620.7|7617.9|7621.6|7618.8|7621.6|7618.8|7620.6|7617.8|31
1625252110000|2021-07-02 18:55:10|7620.6|7617.8|7621.6|7618.8|7621.6|7618.8|7620.6|7617.8|5
1625252120000|2021-07-02 18:55:20|7620.6|7617.8|7620.6|7617.8|7621.2|7618.4|7620.6|7617.8|6
1625252130000|2021-07-02 18:55:30|7621|7618.2|7621.2|7618.4|7621.2|7618.4|7621|7618.2|0
1625252140000|2021-07-02 18:55:40|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|1
1625252150000|2021-07-02 18:55:50|7619.7|7616.9|7619.6|7616.8|7619.7|7616.9|7619.6|7616.8|12
1625252160000|2021-07-02 18:56:00|7619.7|7616.9|7620.6|7617.8|7620.6|7617.8|7619.6|7616.8|8
1625252170000|2021-07-02 18:56:10|7621.6|7618.8|7621.6|7618.8|7621.6|7618.8|7621.6|7618.8|3
1625252180000|2021-07-02 18:56:20|7620.7|7617.9|7620.6|7617.8|7620.7|7617.9|7620.6|7617.8|54
1625252190000|2021-07-02 18:56:30|||||||||1
1625252200000|2021-07-02 18:56:40|7621|7618.2|7621.6|7618.8|7621.6|7618.8|7621|7618.2|17
1625252210000|2021-07-02 18:56:50|7621.5|7618.7|7620.6|7617.8|7622.6|7619.8|7620.6|7617.8|48
1625252220000|2021-07-02 18:57:00|7621.6|7618.8|7621|7618.2|7622.5|7619.7|7621|7618.2|16
1625252230000|2021-07-02 18:57:10|7620.6|7617.8|7621.6|7618.8|7621.6|7618.8|7620.6|7617.8|1
1625252240000|2021-07-02 18:57:20|7620.6|7617.8|7620.6|7617.8|7621|7618.2|7620.6|7617.8|0
1625252250000|2021-07-02 18:57:30|7621|7618.2|7620.6|7617.8|7621|7618.2|7620.6|7617.8|1
1625252260000|2021-07-02 18:57:40|7620.5|7617.7|7621.5|7618.7|7621.5|7618.7|7620.5|7617.7|12
1625252270000|2021-07-02 18:57:50|7621.6|7618.8|7621.5|7618.7|7621.6|7618.8|7621.5|7618.7|39
1625252280000|2021-07-02 18:58:00|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|1
1625252290000|2021-07-02 18:58:10|7620.6|7617.8|7621|7618.2|7621.5|7618.7|7620.6|7617.8|1
1625252300000|2021-07-02 18:58:20|7621.5|7618.7|7621|7618.2|7621.5|7618.7|7621|7618.2|10
1625252310000|2021-07-02 18:58:30|7620.6|7617.8|7625|7622.2|7625.5|7622.7|7620.6|7617.8|314
1625252320000|2021-07-02 18:58:40|7625.4|7622.6|7623.5|7620.7|7625.5|7622.7|7623.5|7620.7|43
1625252330000|2021-07-02 18:58:50|7622.5|7619.7|7623.5|7620.7|7623.5|7620.7|7622.5|7619.7|27
1625252340000|2021-07-02 18:59:00|7620.6|7617.8|7620.6|7617.8|7622|7619.2|7620.5|7617.7|71
1625252350000|2021-07-02 18:59:10|7621.5|7618.7|7621.6|7618.8|7621.6|7618.8|7621.5|7618.7|25
1625252360000|2021-07-02 18:59:20|7622.5|7619.7|7622|7619.2|7622.5|7619.7|7622|7619.2|2
1625252370000|2021-07-02 18:59:30|7622.5|7619.7|7622.5|7619.7|7622.5|7619.7|7622.5|7619.7|0
1625252380000|2021-07-02 18:59:40|7623|7620.2|7622.9|7620.1|7623|7620.2|7622.5|7619.7|1
1625252390000|2021-07-02 18:59:50|7623|7620.2|7623.9|7621.1|7624.9|7622.1|7622.6|7619.8|30
1625252400000|2021-07-02 19:00:00|7623.5|7620.7|7623.9|7621.1|7624|7621.2|7623.5|7620.7|4
1625252410000|2021-07-02 19:00:10|7623.5|7620.7|7624.9|7622.1|7625.4|7622.6|7623.5|7620.7|11
1625252420000|2021-07-02 19:00:20|7624.5|7621.7|7624.4|7621.6|7624.9|7622.1|7623.9|7621.1|2
1625252430000|2021-07-02 19:00:30|7624.5|7621.7|7623.9|7621.1|7624.5|7621.7|7623.9|7621.1|3
1625252440000|2021-07-02 19:00:40|||||||||7
1625252450000|2021-07-02 19:00:50|7624.4|7621.6|7623.5|7620.7|7624.4|7621.6|7623.5|7620.7|6
1625252460000|2021-07-02 19:01:00|7624.3|7621.5|7625.5|7622.7|7626.4|7623.6|7624.3|7621.5|76
1625252470000|2021-07-02 19:01:10|7626.3|7623.5|7627.5|7624.7|7627.5|7624.7|7625.5|7622.7|57
1625252480000|2021-07-02 19:01:20|7626.9|7624.1|7625.5|7622.7|7626.9|7624.1|7625.5|7622.7|6
1625252490000|2021-07-02 19:01:30|7626.3|7623.5|7627.5|7624.7|7627.5|7624.7|7626.3|7623.5|19
1625252500000|2021-07-02 19:01:40|7627.4|7624.6|7628.4|7625.6|7628.5|7625.7|7627.4|7624.6|46
1625252510000|2021-07-02 19:01:50|7628|7625.2|7628.4|7625.6|7628.9|7626.1|7627.4|7624.6|87
1625252520000|2021-07-02 19:02:00|7628.9|7626.1|7629.3|7626.5|7630.3|7627.5|7628.5|7625.7|91
1625252530000|2021-07-02 19:02:10|7628.8|7626|7628.8|7626|7628.8|7626|7628.3|7625.5|5
1625252540000|2021-07-02 19:02:20|7629.3|7626.5|7629.3|7626.5|7629.3|7626.5|7629.3|7626.5|15
1625252550000|2021-07-02 19:02:30|7628.8|7626|7628.8|7626|7628.8|7626|7628.3|7625.5|10
1625252560000|2021-07-02 19:02:40|7628.3|7625.5|7628.2|7625.4|7628.3|7625.5|7627.8|7625|10
1625252570000|2021-07-02 19:02:50|7628.3|7625.5|7628.3|7625.5|7629.3|7626.5|7627.4|7624.6|210
1625252580000|2021-07-02 19:03:00|7627.3|7624.5|7627.3|7624.5|7627.3|7624.5|7627.3|7624.5|6
1625252590000|2021-07-02 19:03:10|7627.4|7624.6|7626.5|7623.7|7627.4|7624.6|7626.5|7623.7|71
1625252600000|2021-07-02 19:03:20|7626.4|7623.6|7626.9|7624.1|7626.9|7624.1|7626.4|7623.6|42
1625252610000|2021-07-02 19:03:30|7626.5|7623.7|7627.8|7625|7627.8|7625|7626.5|7623.7|3
1625252620000|2021-07-02 19:03:40|7627.5|7624.7|7627.4|7624.6|7628.3|7625.5|7626.9|7624.1|2
1625252630000|2021-07-02 19:03:50|7626.9|7624.1|7626.5|7623.7|7626.9|7624.1|7626.5|7623.7|0
1625252640000|2021-07-02 19:04:00|7626|7623.2|7626.9|7624.1|7626.9|7624.1|7626|7623.2|4
1625252650000|2021-07-02 19:04:10|7627.3|7624.5|7627.5|7624.7|7628|7625.2|7627|7624.2|2
1625252660000|2021-07-02 19:04:20|7627.9|7625.1|7628.9|7626.1|7628.9|7626.1|7627.9|7625.1|2
1625252670000|2021-07-02 19:04:30|7629.3|7626.5|7628.4|7625.6|7629.3|7626.5|7628|7625.2|2
1625252680000|2021-07-02 19:04:40|7628|7625.2|7628.5|7625.7|7628.5|7625.7|7627.5|7624.7|0
1625252690000|2021-07-02 19:04:50|7628.9|7626.1|7629.4|7626.6|7629.4|7626.6|7628.9|7626.1|19
1625252700000|2021-07-02 19:05:00|7629.5|7626.7|7630.8|7628|7631.4|7628.6|7629.5|7626.7|55
1625252710000|2021-07-02 19:05:10|7630.3|7627.5|7630.3|7627.5|7630.8|7628|7630.3|7627.5|10
1625252720000|2021-07-02 19:05:20|7630.4|7627.6|7631.3|7628.5|7631.3|7628.5|7630.4|7627.6|5
1625252730000|2021-07-02 19:05:30|7630.8|7628|7630.3|7627.5|7631.3|7628.5|7630.3|7627.5|39
1625252740000|2021-07-02 19:05:40|||||||||2
1625252750000|2021-07-02 19:05:50|7628.9|7626.1|7629.5|7626.7|7629.5|7626.7|7628.9|7626.1|38
1625252770000|2021-07-02 19:06:10|7630.4|7627.6|7629.5|7626.7|7630.4|7627.6|7629.5|7626.7|4
1625252780000|2021-07-02 19:06:20|7629.9|7627.1|7630.4|7627.6|7630.4|7627.6|7629.9|7627.1|4
1625252800000|2021-07-02 19:06:40|7631.4|7628.6|7630.5|7627.7|7632.9|7630.1|7630.5|7627.7|54
1625252810000|2021-07-02 19:06:50|7630.4|7627.6|7629.5|7626.7|7630.4|7627.6|7629|7626.2|15
1625252820000|2021-07-02 19:07:00|7628.5|7625.7|7629.5|7626.7|7629.5|7626.7|7628.5|7625.7|14
1625252830000|2021-07-02 19:07:10|7629|7626.2|7630.4|7627.6|7630.8|7628|7629|7626.2|18
1625252840000|2021-07-02 19:07:20|7630.5|7627.7|7629.5|7626.7|7630.5|7627.7|7629.5|7626.7|12
1625252850000|2021-07-02 19:07:30|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|9
1625252860000|2021-07-02 19:07:40|7628.4|7625.6|7627.5|7624.7|7628.5|7625.7|7626.5|7623.7|33
1625252870000|2021-07-02 19:07:50|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.5|7624.7|3
1625252880000|2021-07-02 19:08:00|7627.5|7624.7|7627.5|7624.7|7627.5|7624.7|7627.5|7624.7|0
1625252890000|2021-07-02 19:08:10|7627|7624.2|7625.5|7622.7|7627|7624.2|7625.5|7622.7|23
1625252900000|2021-07-02 19:08:20|7626.3|7623.5|7624.5|7621.7|7626.5|7623.7|7623.5|7620.7|75
1625252910000|2021-07-02 19:08:30|7625|7622.2|7624.5|7621.7|7625|7622.2|7624.5|7621.7|0
1625252920000|2021-07-02 19:08:40|||||||||2
1625252930000|2021-07-02 19:08:50|7625.5|7622.7|7625|7622.2|7625.5|7622.7|7624.5|7621.7|47
1625252940000|2021-07-02 19:09:00|7625.5|7622.7|7624.5|7621.7|7625.5|7622.7|7624.5|7621.7|7
1625252950000|2021-07-02 19:09:10|7624.9|7622.1|7625.4|7622.6|7625.4|7622.6|7624.9|7622.1|1
1625252960000|2021-07-02 19:09:20|7625.6|7622.8|7626|7623.2|7626|7623.2|7625.6|7622.8|2
1625252970000|2021-07-02 19:09:30|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|1
1625252980000|2021-07-02 19:09:40|7625.6|7622.8|7626|7623.2|7626|7623.2|7625.5|7622.7|6
1625252990000|2021-07-02 19:09:50|7626.4|7623.6|7625.9|7623.1|7626.4|7623.6|7625.5|7622.7|0
1625253000000|2021-07-02 19:10:00|7626.4|7623.6|7624.4|7621.6|7626.4|7623.6|7624.1|7621.3|40
1625253010000|2021-07-02 19:10:10|7624|7621.2|7624|7621.2|7624.4|7621.6|7624|7621.2|1
1625253020000|2021-07-02 19:10:20|||||||||2
1625253030000|2021-07-02 19:10:30|7625|7622.2|7624.5|7621.7|7625|7622.2|7624.5|7621.7|11
1625253040000|2021-07-02 19:10:40|7625|7622.2|7624.5|7621.7|7625|7622.2|7624|7621.2|86
1625253050000|2021-07-02 19:10:50|7623.6|7620.8|7625|7622.2|7625|7622.2|7623.5|7620.7|121
1625253060000|2021-07-02 19:11:00|7625.4|7622.6|7625|7622.2|7625.4|7622.6|7625|7622.2|9
1625253070000|2021-07-02 19:11:10|7625.4|7622.6|7625.9|7623.1|7625.9|7623.1|7625.4|7622.6|0
1625253090000|2021-07-02 19:11:30|7626|7623.2|7626|7623.2|7626|7623.2|7626|7623.2|1
1625253100000|2021-07-02 19:11:40|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|0
1625253110000|2021-07-02 19:11:50|7625.6|7622.8|7625.4|7622.6|7625.6|7622.8|7623.5|7620.7|240
1625253120000|2021-07-02 19:12:00|||||||||34
1625253130000|2021-07-02 19:12:10|7625|7622.2|7625.4|7622.6|7625.4|7622.6|7625|7622.2|0
1625253140000|2021-07-02 19:12:20|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|0
1625253160000|2021-07-02 19:12:40|7624.6|7621.8|7624.9|7622.1|7625|7622.2|7624.4|7621.6|0
1625253170000|2021-07-02 19:12:50|7625.4|7622.6|7624.9|7622.1|7625.4|7622.6|7624.9|7622.1|2
1625253180000|2021-07-02 19:13:00|7625.4|7622.6|7625|7622.2|7626.4|7623.6|7625|7622.2|4
1625253200000|2021-07-02 19:13:20|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|0
1625253210000|2021-07-02 19:13:30|7625.4|7622.6|7625|7622.2|7625.4|7622.6|7625|7622.2|5
1625253220000|2021-07-02 19:13:40|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|0
1625253230000|2021-07-02 19:13:50|7624.6|7621.8|7624.6|7621.8|7624.6|7621.8|7624.6|7621.8|37
1625253240000|2021-07-02 19:14:00|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|16
1625253250000|2021-07-02 19:14:10|7624.4|7621.6|7625.4|7622.6|7625.4|7622.6|7624|7621.2|13
1625253270000|2021-07-02 19:14:30|7624.6|7621.8|7624.6|7621.8|7624.6|7621.8|7624.6|7621.8|16
1625253280000|2021-07-02 19:14:40|7624.5|7621.7|7624.4|7621.6|7624.5|7621.7|7624|7621.2|59
1625253290000|2021-07-02 19:14:50|7624.5|7621.7|7625.4|7622.6|7625.4|7622.6|7624.5|7621.7|10
1625253300000|2021-07-02 19:15:00|7624.6|7621.8|7624.9|7622.1|7624.9|7622.1|7624.1|7621.3|23
1625253310000|2021-07-02 19:15:10|7624.5|7621.7|7625|7622.2|7625.4|7622.6|7624.5|7621.7|1
1625253320000|2021-07-02 19:15:20|7624.5|7621.7|7624.9|7622.1|7624.9|7622.1|7624.5|7621.7|0
1625253340000|2021-07-02 19:15:40|7624.5|7621.7|7624|7621.2|7624.5|7621.7|7624|7621.2|2
1625253360000|2021-07-02 19:16:00|7624.4|7621.6|7624.4|7621.6|7624.4|7621.6|7624|7621.2|0
1625253370000|2021-07-02 19:16:10|7624|7621.2|7623.5|7620.7|7624|7621.2|7623.5|7620.7|2
1625253380000|2021-07-02 19:16:20|7623.4|7620.6|7623.9|7621.1|7623.9|7621.1|7623.4|7620.6|1
1625253390000|2021-07-02 19:16:30|7624.5|7621.7|7623.9|7621.1|7624.5|7621.7|7623.9|7621.1|3
1625253400000|2021-07-02 19:16:40|||||||||1
1625253410000|2021-07-02 19:16:50|7623.5|7620.7|7623.9|7621.1|7623.9|7621.1|7623.5|7620.7|1
1625253420000|2021-07-02 19:17:00|7624.9|7622.1|7624|7621.2|7624.9|7622.1|7623.4|7620.6|9
1625253430000|2021-07-02 19:17:10|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|27
1625253440000|2021-07-02 19:17:20|7624.6|7621.8|7624.4|7621.6|7624.6|7621.8|7624.4|7621.6|2
1625253450000|2021-07-02 19:17:30|7624|7621.2|7624|7621.2|7624|7621.2|7624|7621.2|0
1625253460000|2021-07-02 19:17:40|7624.4|7621.6|7623.9|7621.1|7624.4|7621.6|7623.4|7620.6|1
1625253470000|2021-07-02 19:17:50|7623.4|7620.6|7623.4|7620.6|7623.9|7621.1|7623.4|7620.6|0
1625253480000|2021-07-02 19:18:00|7623.9|7621.1|7623.9|7621.1|7623.9|7621.1|7623.9|7621.1|1
1625253490000|2021-07-02 19:18:10|7623.4|7620.6|7623.4|7620.6|7623.9|7621.1|7623.4|7620.6|1
1625253500000|2021-07-02 19:18:20|7623.9|7621.1|7623.9|7621.1|7623.9|7621.1|7623.4|7620.6|0
1625253520000|2021-07-02 19:18:40|7624.4|7621.6|7623.9|7621.1|7624.4|7621.6|7623.4|7620.6|1
1625253530000|2021-07-02 19:18:50|7623.4|7620.6|7623.9|7621.1|7623.9|7621.1|7623.4|7620.6|0
1625253540000|2021-07-02 19:19:00|7623.4|7620.6|7624.4|7621.6|7624.4|7621.6|7623.4|7620.6|1
1625253550000|2021-07-02 19:19:10|7625.4|7622.6|7625.4|7622.6|7626.4|7623.6|7625.4|7622.6|14
1625253560000|2021-07-02 19:19:20|||||||||2
1625253580000|2021-07-02 19:19:40|7625.8|7623|7624.9|7622.1|7625.9|7623.1|7624.9|7622.1|7
1625253590000|2021-07-02 19:19:50|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|1
1625253600000|2021-07-02 19:20:00|7625.8|7623|7625.4|7622.6|7625.8|7623|7624.9|7622.1|16
1625253610000|2021-07-02 19:20:10|7626.4|7623.6|7625.4|7622.6|7626.4|7623.6|7625.4|7622.6|10
1625253620000|2021-07-02 19:20:20|7625.9|7623.1|7625.4|7622.6|7625.9|7623.1|7625.4|7622.6|2
1625253630000|2021-07-02 19:20:30|7625.6|7622.8|7627.3|7624.5|7627.3|7624.5|7625.6|7622.8|20
1625253640000|2021-07-02 19:20:40|7627.4|7624.6|7627.4|7624.6|7627.9|7625.1|7627.4|7624.6|2
1625253650000|2021-07-02 19:20:50|7625.9|7623.1|7626.4|7623.6|7626.4|7623.6|7625.9|7623.1|9
1625253660000|2021-07-02 19:21:00|7626.9|7624.1|7626.9|7624.1|7627.4|7624.6|7626.4|7623.6|3
1625253670000|2021-07-02 19:21:10|7627.4|7624.6|7626.4|7623.6|7627.4|7624.6|7626.4|7623.6|1
1625253680000|2021-07-02 19:21:20|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|0
1625253690000|2021-07-02 19:21:30|7625.5|7622.7|7625.4|7622.6|7625.5|7622.7|7624.9|7622.1|0
1625253710000|2021-07-02 19:21:50|7625|7622.2|7625.4|7622.6|7625.4|7622.6|7625|7622.2|0
1625253730000|2021-07-02 19:22:10|7624.9|7622.1|7625.4|7622.6|7625.4|7622.6|7624.9|7622.1|2
1625253740000|2021-07-02 19:22:20|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|0
1625253750000|2021-07-02 19:22:30|7625.4|7622.6|7625|7622.2|7625.4|7622.6|7625|7622.2|0
1625253760000|2021-07-02 19:22:40|7624.5|7621.7|7625.4|7622.6|7625.4|7622.6|7624.5|7621.7|2
1625253770000|2021-07-02 19:22:50|7624.4|7621.6|7625.4|7622.6|7625.4|7622.6|7623.9|7621.1|25
1625253780000|2021-07-02 19:23:00|7624.9|7622.1|7625.4|7622.6|7625.4|7622.6|7624.9|7622.1|1
1625253790000|2021-07-02 19:23:10|7624.9|7622.1|7625.4|7622.6|7625.9|7623.1|7624.9|7622.1|4
1625253800000|2021-07-02 19:23:20|7625.9|7623.1|7623.9|7621.1|7626.9|7624.1|7623.9|7621.1|33
1625253810000|2021-07-02 19:23:30|7624.3|7621.5|7624.4|7621.6|7624.4|7621.6|7623.4|7620.6|4
1625253820000|2021-07-02 19:23:40|7624.9|7622.1|7624.4|7621.6|7625.4|7622.6|7624.4|7621.6|7
1625253830000|2021-07-02 19:23:50|7624.9|7622.1|7625.4|7622.6|7625.4|7622.6|7624.9|7622.1|0
1625253840000|2021-07-02 19:24:00|7624.9|7622.1|7624.4|7621.6|7625.4|7622.6|7624.4|7621.6|1
1625253850000|2021-07-02 19:24:10|7624.9|7622.1|7624.4|7621.6|7625|7622.2|7624.4|7621.6|0
1625253860000|2021-07-02 19:24:20|7624.9|7622.1|7625|7622.2|7625.4|7622.6|7624|7621.2|6
1625253870000|2021-07-02 19:24:30|7624.9|7622.1|7625.4|7622.6|7625.9|7623.1|7624.4|7621.6|6
1625253880000|2021-07-02 19:24:40|7626.4|7623.6|7627|7624.2|7627.4|7624.6|7626.4|7623.6|23
1625253890000|2021-07-02 19:24:50|7626.5|7623.7|7626.4|7623.6|7627|7624.2|7626.4|7623.6|5
1625253900000|2021-07-02 19:25:00|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|7626.4|7623.6|6
1625253910000|2021-07-02 19:25:10|7627.4|7624.6|7626.4|7623.6|7627.4|7624.6|7626.4|7623.6|0
1625253920000|2021-07-02 19:25:20|7626.9|7624.1|7626|7623.2|7626.9|7624.1|7625.5|7622.7|4
1625253930000|2021-07-02 19:25:30|7625.9|7623.1|7626|7623.2|7626.4|7623.6|7625.9|7623.1|0
1625253940000|2021-07-02 19:25:40|7626.4|7623.6|7625.9|7623.1|7626.4|7623.6|7625.4|7622.6|6
1625253960000|2021-07-02 19:26:00|7626.4|7623.6|7626.4|7623.6|7626.4|7623.6|7625.4|7622.6|9
1625253970000|2021-07-02 19:26:10|7626.9|7624.1|7628.9|7626.1|7628.9|7626.1|7626.9|7624.1|31
1625253980000|2021-07-02 19:26:20|7628.4|7625.6|7628.4|7625.6|7629.4|7626.6|7627.9|7625.1|10
1625253990000|2021-07-02 19:26:30|7628|7625.2|7627.4|7624.6|7628.4|7625.6|7627.4|7624.6|2
1625254000000|2021-07-02 19:26:40|7627.8|7625|7627.8|7625|7627.8|7625|7627.8|7625|0
1625254010000|2021-07-02 19:26:50|7627.9|7625.1|7628.4|7625.6|7628.4|7625.6|7627.9|7625.1|14
1625254020000|2021-07-02 19:27:00|7628|7625.2|7627.8|7625|7628.4|7625.6|7627.4|7624.6|2
1625254030000|2021-07-02 19:27:10|7627.4|7624.6|7627.8|7625|7627.8|7625|7627.4|7624.6|8
1625254040000|2021-07-02 19:27:20|7628.3|7625.5|7628.4|7625.6|7628.4|7625.6|7628.3|7625.5|0
1625254050000|2021-07-02 19:27:30|7628.8|7626|7628.4|7625.6|7628.8|7626|7628.4|7625.6|0
1625254060000|2021-07-02 19:27:40|7627.8|7625|7627.4|7624.6|7628.3|7625.5|7627.4|7624.6|0
1625254070000|2021-07-02 19:27:50|7627|7624.2|7627.3|7624.5|7627.3|7624.5|7627|7624.2|0
1625254080000|2021-07-02 19:28:00|7627.4|7624.6|7626.4|7623.6|7627.4|7624.6|7626.4|7623.6|7
1625254090000|2021-07-02 19:28:10|7625.9|7623.1|7625.4|7622.6|7626.4|7623.6|7625.4|7622.6|5
1625254100000|2021-07-02 19:28:20|7625|7622.2|7625.4|7622.6|7625.8|7623|7625|7622.2|6
1625254120000|2021-07-02 19:28:40|7624.9|7622.1|7624|7621.2|7624.9|7622.1|7624|7621.2|3
1625254130000|2021-07-02 19:28:50|7623.5|7620.7|7622.9|7620.1|7624.4|7621.6|7622.5|7619.7|20
1625254140000|2021-07-02 19:29:00|7623.3|7620.5|7623.4|7620.6|7623.4|7620.6|7623|7620.2|8
1625254150000|2021-07-02 19:29:10|7622.9|7620.1|7622.4|7619.6|7623.4|7620.6|7622.4|7619.6|11
1625254160000|2021-07-02 19:29:20|7622|7619.2|7621.5|7618.7|7622|7619.2|7621.5|7618.7|3
1625254170000|2021-07-02 19:29:30|7621.4|7618.6|7622.5|7619.7|7622.8|7620|7621.4|7618.6|9
1625254180000|2021-07-02 19:29:40|7622.8|7620|7622.8|7620|7622.8|7620|7622.4|7619.6|0
1625254190000|2021-07-02 19:29:50|7623|7620.2|7623.4|7620.6|7623.4|7620.6|7623|7620.2|6
1625254200000|2021-07-02 19:30:00|7623|7620.2|7624|7621.2|7624|7621.2|7623|7620.2|6
1625254210000|2021-07-02 19:30:10|7623.4|7620.6|7623.4|7620.6|7623.4|7620.6|7623.4|7620.6|1
1625254220000|2021-07-02 19:30:20|7623.8|7621|7624.4|7621.6|7624.4|7621.6|7623.8|7621|2
1625254230000|2021-07-02 19:30:30|7623.8|7621|7623.9|7621.1|7623.9|7621.1|7623.8|7621|2
1625254240000|2021-07-02 19:30:40|7623.5|7620.7|7623.4|7620.6|7623.9|7621.1|7623.4|7620.6|3
1625254250000|2021-07-02 19:30:50|7623.8|7621|7623.9|7621.1|7623.9|7621.1|7623.4|7620.6|11
1625254260000|2021-07-02 19:31:00|7623.8|7621|7623|7620.2|7623.9|7621.1|7622.4|7619.6|9
1625254270000|2021-07-02 19:31:10|7622.9|7620.1|7623|7620.2|7623.8|7621|7622.9|7620.1|22
1625254290000|2021-07-02 19:31:30|7622.5|7619.7|7623|7620.2|7623.4|7620.6|7622.5|7619.7|13
1625254300000|2021-07-02 19:31:40|7622.9|7620.1|7622.4|7619.6|7623.4|7620.6|7622.4|7619.6|11
1625254310000|2021-07-02 19:31:50|7623|7620.2|7623|7620.2|7623|7620.2|7622.5|7619.7|3
1625254320000|2021-07-02 19:32:00|||||||||1
1625254330000|2021-07-02 19:32:10|7623.4|7620.6|7623.4|7620.6|7623.4|7620.6|7623.4|7620.6|3
1625254340000|2021-07-02 19:32:20|7623|7620.2|7622.9|7620.1|7623|7620.2|7622.9|7620.1|4
1625254350000|2021-07-02 19:32:30|7623|7620.2|7623|7620.2|7623|7620.2|7623|7620.2|4
1625254370000|2021-07-02 19:32:50|7623.4|7620.6|7624|7621.2|7624|7621.2|7623.4|7620.6|6
1625254380000|2021-07-02 19:33:00|7623.4|7620.6|7623.5|7620.7|7623.5|7620.7|7623.4|7620.6|2
1625254390000|2021-07-02 19:33:10|7623.9|7621.1|7623.9|7621.1|7623.9|7621.1|7623.9|7621.1|0
1625254400000|2021-07-02 19:33:20|7623.5|7620.7|7625|7622.2|7625.4|7622.6|7623.5|7620.7|3
1625254420000|2021-07-02 19:33:40|7624.4|7621.6|7624.9|7622.1|7625.4|7622.6|7624.4|7621.6|0
1625254430000|2021-07-02 19:33:50|7625.4|7622.6|7625|7622.2|7625.4|7622.6|7625|7622.2|0
1625254440000|2021-07-02 19:34:00|||||||||1
1625254450000|2021-07-02 19:34:10|7625.4|7622.6|7625.5|7622.7|7625.9|7623.1|7625|7622.2|0
1625254460000|2021-07-02 19:34:20|7624.9|7622.1|7625|7622.2|7625|7622.2|7624.5|7621.7|5
1625254480000|2021-07-02 19:34:40|7624.5|7621.7|7625.5|7622.7|7625.9|7623.1|7624.5|7621.7|6
1625254490000|2021-07-02 19:34:50|7626|7623.2|7626.5|7623.7|7627|7624.2|7626|7623.2|7
1625254500000|2021-07-02 19:35:00|7626.4|7623.6|7626|7623.2|7626.4|7623.6|7626|7623.2|1
1625254510000|2021-07-02 19:35:10|7625.5|7622.7|7625|7622.2|7625.9|7623.1|7625|7622.2|1
1625254520000|2021-07-02 19:35:20|7624.5|7621.7|7624.5|7621.7|7624.9|7622.1|7624.5|7621.7|3
1625254530000|2021-07-02 19:35:30|7624.9|7622.1|7624.5|7621.7|7625|7622.2|7624.5|7621.7|1
1625254540000|2021-07-02 19:35:40|||||||||26
1625254570000|2021-07-02 19:36:10|7625|7622.2|7625.4|7622.6|7625.4|7622.6|7625|7622.2|1
1625254580000|2021-07-02 19:36:20|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|0
1625254590000|2021-07-02 19:36:30|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|0
1625254600000|2021-07-02 19:36:40|7624|7621.2|7624.5|7621.7|7624.5|7621.7|7624|7621.2|1
1625254610000|2021-07-02 19:36:50|7624|7621.2|7624|7621.2|7624|7621.2|7624|7621.2|0
1625254620000|2021-07-02 19:37:00|7624.1|7621.3|7624.1|7621.3|7624.5|7621.7|7624|7621.2|1
1625254630000|2021-07-02 19:37:10|7624|7621.2|7624|7621.2|7624|7621.2|7624|7621.2|0
1625254640000|2021-07-02 19:37:20|||||||||6
1625254650000|2021-07-02 19:37:30|7624.1|7621.3|7624.5|7621.7|7624.5|7621.7|7624.1|7621.3|0
1625254660000|2021-07-02 19:37:40|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|6
1625254670000|2021-07-02 19:37:50|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|1
1625254680000|2021-07-02 19:38:00|7625|7622.2|7625|7622.2|7625|7622.2|7624.5|7621.7|4
1625254690000|2021-07-02 19:38:10|7625.5|7622.7|7625|7622.2|7625.5|7622.7|7625|7622.2|0
1625254700000|2021-07-02 19:38:20|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625|7622.2|1
1625254710000|2021-07-02 19:38:30|7625.1|7622.3|7625|7622.2|7625.1|7622.3|7625|7622.2|0
1625254720000|2021-07-02 19:38:40|7624.5|7621.7|7624.5|7621.7|7625|7622.2|7624.5|7621.7|0
1625254730000|2021-07-02 19:38:50|7625|7622.2|7625.5|7622.7|7625.5|7622.7|7625|7622.2|0
1625254750000|2021-07-02 19:39:10|||||||||1
1625254760000|2021-07-02 19:39:20|7626|7623.2|7626|7623.2|7626.5|7623.7|7625.5|7622.7|6
1625254770000|2021-07-02 19:39:30|7625.5|7622.7|7625.5|7622.7|7626|7623.2|7625.5|7622.7|0
1625254780000|2021-07-02 19:39:40|7626|7623.2|7625.5|7622.7|7626|7623.2|7625.5|7622.7|0
1625254790000|2021-07-02 19:39:50|7626|7623.2|7626|7623.2|7626|7623.2|7625.5|7622.7|0
1625254800000|2021-07-02 19:40:00|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|1
1625254810000|2021-07-02 19:40:10|7625.9|7623.1|7625.4|7622.6|7625.9|7623.1|7625.4|7622.6|0
1625254820000|2021-07-02 19:40:20|7625.5|7622.7|7625.4|7622.6|7625.9|7623.1|7625.4|7622.6|10
1625254830000|2021-07-02 19:40:30|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|0
1625254840000|2021-07-02 19:40:40|7625|7622.2|7625.4|7622.6|7625.4|7622.6|7625|7622.2|0
1625254850000|2021-07-02 19:40:50|7624.9|7622.1|7625.4|7622.6|7625.4|7622.6|7624.9|7622.1|3
1625254860000|2021-07-02 19:41:00|7624.4|7621.6|7624.9|7622.1|7624.9|7622.1|7624.4|7621.6|16
1625254890000|2021-07-02 19:41:30|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|2
1625254910000|2021-07-02 19:41:50|||||||||1
1625254920000|2021-07-02 19:42:00|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|1
1625254930000|2021-07-02 19:42:10|||||||||3
1625254950000|2021-07-02 19:42:30|7625.5|7622.7|7625.4|7622.6|7625.5|7622.7|7624.5|7621.7|12
1625254960000|2021-07-02 19:42:40|7626.4|7623.6|7625.9|7623.1|7626.4|7623.6|7625.9|7623.1|3
1625254980000|2021-07-02 19:43:00|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|7625.4|7622.6|1
1625254990000|2021-07-02 19:43:10|7624.5|7621.7|7622.4|7619.6|7624.5|7621.7|7621.6|7618.8|25
1625255000000|2021-07-02 19:43:20|7622.5|7619.7|7621.9|7619.1|7622.5|7619.7|7621.5|7618.7|12
1625255010000|2021-07-02 19:43:30|7622.1|7618.1|7620.1|7617.3|7622.1|7618.7|7619.5|7616.7|167
1625255020000|2021-07-02 19:43:40|7620.5|7617.7|7620.9|7618.1|7621|7618.2|7620.5|7617.7|3
1625255030000|2021-07-02 19:43:50|7620.5|7617.7|7620.5|7617.7|7621.4|7618.6|7620.1|7617.3|11
1625255040000|2021-07-02 19:44:00|7620.9|7618.1|7621.4|7618.6|7621.5|7618.7|7620.5|7617.7|14
1625255050000|2021-07-02 19:44:10|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|0
1625255080000|2021-07-02 19:44:40|7622.4|7619.6|7622.4|7619.6|7622.4|7619.6|7622.4|7619.6|13
1625255090000|2021-07-02 19:44:50|7622.5|7619.7|7622.4|7619.6|7622.5|7619.7|7622|7619.2|4
1625255100000|2021-07-02 19:45:00|7621.6|7618.8|7621.5|7618.7|7621.6|7618.8|7621.5|7618.7|6
1625255110000|2021-07-02 19:45:10|7621.4|7618.6|7621.4|7618.6|7621.4|7618.6|7621.4|7618.6|0
1625255120000|2021-07-02 19:45:20|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621|7618.2|47
1625255150000|2021-07-02 19:45:50|7622.4|7619.6|7622|7619.2|7622.4|7619.6|7622|7619.2|3
1625255160000|2021-07-02 19:46:00|7621.5|7618.7|7621.5|7618.7|7622.4|7619.6|7621.5|7618.7|4
1625255170000|2021-07-02 19:46:10|7621.9|7619.1|7621.5|7618.7|7621.9|7619.1|7621.5|7618.7|1
1625255190000|2021-07-02 19:46:30|7620.5|7617.7|7620.5|7617.7|7620.5|7617.7|7620.5|7617.7|2
1625255200000|2021-07-02 19:46:40|7619.6|7616.8|7619.5|7616.7|7620.4|7617.6|7619.5|7616.7|9
1625255210000|2021-07-02 19:46:50|7619.9|7617.1|7620|7617.2|7620|7617.2|7619.6|7616.8|3
1625255220000|2021-07-02 19:47:00|7620.4|7617.6|7620.5|7617.7|7620.9|7618.1|7620.4|7617.6|1
1625255230000|2021-07-02 19:47:10|7620.9|7618.1|7619.5|7616.7|7620.9|7618.1|7619.5|7616.7|3
1625255250000|2021-07-02 19:47:30|7619.4|7616.6|7620.9|7618.1|7621.4|7618.6|7619.4|7616.6|5
1625255260000|2021-07-02 19:47:40|7620.5|7617.7|7620.5|7617.7|7620.9|7618.1|7620.5|7617.7|0
1625255270000|2021-07-02 19:47:50|7620.9|7618.1|7620.4|7617.6|7620.9|7618.1|7619.5|7616.7|1
1625255280000|2021-07-02 19:48:00|7619.9|7617.1|7619.9|7617.1|7620.5|7617.7|7619.9|7617.1|16
1625255290000|2021-07-02 19:48:10|7620.1|7617.3|7620.5|7617.7|7620.5|7617.7|7620.1|7617.3|8
1625255300000|2021-07-02 19:48:20|7620.9|7618.1|7621|7618.2|7621.4|7618.6|7620.9|7618.1|1
1625255310000|2021-07-02 19:48:30|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|0
1625255340000|2021-07-02 19:49:00|7621.8|7619|7622.4|7619.6|7622.4|7619.6|7621.8|7619|17
1625255350000|2021-07-02 19:49:10|7621.5|7618.7|7622|7619.2|7622.4|7619.6|7621.5|7618.7|2
1625255360000|2021-07-02 19:49:20|7622.4|7619.6|7622.5|7619.7|7622.9|7620.1|7622.4|7619.6|13
1625255370000|2021-07-02 19:49:30|7622.4|7619.6|7622.4|7619.6|7623.4|7620.6|7622.4|7619.6|14
1625255380000|2021-07-02 19:49:40|7622.9|7620.1|7622.9|7620.1|7622.9|7620.1|7622.9|7620.1|0
1625255390000|2021-07-02 19:49:50|7622.4|7619.6|7622.9|7620.1|7622.9|7620.1|7622.4|7619.6|1
1625255400000|2021-07-02 19:50:00|7622.4|7619.6|7622.4|7619.6|7622.9|7620.1|7622.4|7619.6|3
1625255420000|2021-07-02 19:50:20|7622.9|7620.1|7622.4|7619.6|7622.9|7620.1|7622.4|7619.6|20
1625255430000|2021-07-02 19:50:30|7621.9|7619.1|7620.9|7618.1|7621.9|7619.1|7620.9|7618.1|21
1625255440000|2021-07-02 19:50:40|7620.5|7617.7|7620.5|7617.7|7620.9|7618.1|7620.5|7617.7|0
1625255470000|2021-07-02 19:51:10|7620.4|7617.6|7620.4|7617.6|7620.4|7617.6|7620.4|7617.6|0
1625255490000|2021-07-02 19:51:30|7620.5|7617.7|7620.5|7617.7|7620.5|7617.7|7620.5|7617.7|22
1625255500000|2021-07-02 19:51:40|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|1
1625255510000|2021-07-02 19:51:50|7620.4|7617.6|7620.4|7617.6|7620.4|7617.6|7620.4|7617.6|1
1625255520000|2021-07-02 19:52:00|7619.5|7616.7|7619.9|7617.1|7619.9|7617.1|7619.5|7616.7|3
1625255530000|2021-07-02 19:52:10|7619.5|7616.7|7619.5|7616.7|7619.9|7617.1|7619.5|7616.7|4
1625255540000|2021-07-02 19:52:20|||||||||1
1625255550000|2021-07-02 19:52:30|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|0
1625255570000|2021-07-02 19:52:50|7618.9|7616.1|7618.5|7615.7|7618.9|7616.1|7618.5|7615.7|8
1625255580000|2021-07-02 19:53:00|7619.5|7616.7|7619.5|7616.7|7619.9|7617.1|7619.5|7616.7|5
1625255590000|2021-07-02 19:53:10|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.5|7616.7|0
1625255600000|2021-07-02 19:53:20|7619.5|7616.7|7619.9|7617.1|7619.9|7617.1|7619.5|7616.7|0
1625255610000|2021-07-02 19:53:30|7619.5|7616.7|7620|7617.2|7620.4|7617.6|7619.5|7616.7|5
1625255620000|2021-07-02 19:53:40|7619.5|7616.7|7618.9|7616.1|7619.5|7616.7|7618.5|7615.7|0
1625255630000|2021-07-02 19:53:50|7618.5|7615.7|7618.9|7616.1|7618.9|7616.1|7618.5|7615.7|0
1625255640000|2021-07-02 19:54:00|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|0
1625255650000|2021-07-02 19:54:10|7618.9|7616.1|7618.5|7615.7|7618.9|7616.1|7618.5|7615.7|2
1625255660000|2021-07-02 19:54:20|7616|7613.2|7612.5|7609.7|7616|7613.2|7612.5|7609.7|83
1625255670000|2021-07-02 19:54:30|7611.5|7608.7|7612.5|7609.7|7612.5|7609.7|7611.5|7608.7|48
1625255680000|2021-07-02 19:54:40|7613.4|7610.6|7613.5|7610.7|7614|7611.2|7613.4|7610.6|44
1625255690000|2021-07-02 19:54:50|7613.4|7610.6|7612.4|7609.6|7613.4|7610.6|7612.4|7609.6|7
1625255700000|2021-07-02 19:55:00|7612.5|7609.7|7612|7609.2|7612.9|7610.1|7611.5|7608.7|22
1625255710000|2021-07-02 19:55:10|7611.5|7608.7|7614|7611.2|7616.5|7611.7|7611.5|7606.5|81
1625255740000|2021-07-02 19:55:40|7613.5|7610.7|7614.5|7611.7|7614.5|7611.7|7613.5|7610.7|1
1625255750000|2021-07-02 19:55:50|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|41
1625255760000|2021-07-02 19:56:00|||||||||2
1625255770000|2021-07-02 19:56:10|7614.5|7611.7|7612.5|7609.7|7614.5|7611.7|7612.5|7609.7|106
1625255780000|2021-07-02 19:56:20|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|0
1625255790000|2021-07-02 19:56:30|7610.5|7607.7|7610.5|7607.7|7610.5|7607.7|7610.5|7607.7|68
1625255800000|2021-07-02 19:56:40|7611.4|7608.6|7612.5|7609.7|7612.5|7609.7|7611.4|7608.6|12
1625255810000|2021-07-02 19:56:50|7612.9|7610.1|7613.5|7610.7|7613.5|7610.7|7612.5|7609.7|17
1625255820000|2021-07-02 19:57:00|||||||||7
1625255830000|2021-07-02 19:57:10|||||||||1
1625255840000|2021-07-02 19:57:20|7613|7610.2|7613.5|7610.7|7613.5|7610.7|7613|7610.2|4
1625255850000|2021-07-02 19:57:30|7613|7610.2|7613.5|7610.7|7613.5|7610.7|7613|7610.2|18
1625255860000|2021-07-02 19:57:40|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|0
1625255880000|2021-07-02 19:58:00|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|0
1625255890000|2021-07-02 19:58:10|7613|7610.2|7612.9|7610.1|7613|7610.2|7611.5|7608.7|6
1625255900000|2021-07-02 19:58:20|7612.5|7609.7|7613.2|7610.4|7613.2|7610.4|7611.9|7609.1|34
1625255910000|2021-07-02 19:58:30|7613|7610.2|7613|7610.2|7613.5|7610.7|7613|7610.2|0
1625255920000|2021-07-02 19:58:40|7613.4|7610.6|7613.5|7610.7|7613.5|7610.7|7613.4|7610.6|0
1625255940000|2021-07-02 19:59:00|7612.2|7609.4|7614|7611.2|7614.9|7612.1|7611.5|7608.7|74
1625255950000|2021-07-02 19:59:10|7614.5|7611.7|7615.5|7612.7|7615.9|7613.1|7614.5|7611.7|3
1625255960000|2021-07-02 19:59:20|7615|7612.2|7615.5|7612.7|7615.5|7612.7|7614.5|7611.7|1
1625255970000|2021-07-02 19:59:30|||||||||3
1625255980000|2021-07-02 19:59:40|||||||||15
1625255990000|2021-07-02 19:59:50|7615|7612.2|7615.4|7612.6|7615.4|7612.6|7614.5|7611.7|6
1625256000000|2021-07-02 20:00:00|7615.5|7612.7|7617|7614.2|7618.4|7615.6|7615.5|7612.7|48
1625256010000|2021-07-02 20:00:10|7616.5|7613.7|7613.5|7610.7|7617|7614.2|7613.5|7610.7|15
1625256020000|2021-07-02 20:00:20|7613.9|7611.1|7612.4|7609.6|7613.9|7611.1|7611|7608.2|82
1625256030000|2021-07-02 20:00:30|7612|7609.2|7613.4|7610.6|7613.4|7610.6|7612|7609.2|43
1625256040000|2021-07-02 20:00:40|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|1
1625256050000|2021-07-02 20:00:50|||||||||1
1625256060000|2021-07-02 20:01:00|7613.4|7610.6|7612.5|7609.7|7613.4|7610.6|7612.5|7609.7|1
1625256070000|2021-07-02 20:01:10|7612.9|7610.1|7611.5|7608.7|7612.9|7610.1|7611.5|7608.7|3
1625256080000|2021-07-02 20:01:20|7611|7608.2|7608.5|7605.7|7611|7608.2|7608.5|7605.7|10
1625256090000|2021-07-02 20:01:30|7608|7605.2|7608.5|7605.7|7608.5|7605.7|7608|7605.2|11
1625256100000|2021-07-02 20:01:40|7608.9|7606.1|7610|7607.2|7610|7607.2|7608.9|7606.1|6
1625256110000|2021-07-02 20:01:50|7609.5|7606.7|7610|7607.2|7610|7607.2|7609.5|7606.7|1
1625256120000|2021-07-02 20:02:00|7610.5|7607.7|7611.4|7608.6|7612|7609.2|7610|7607.2|106
1625256130000|2021-07-02 20:02:10|7611|7608.2|7611|7608.2|7612|7609.2|7611|7608.2|2
1625256140000|2021-07-02 20:02:20|7611.4|7608.6|7611.9|7609.1|7611.9|7609.1|7611.4|7608.6|1
1625256150000|2021-07-02 20:02:30|7612|7609.2|7612.5|7609.7|7613|7610.2|7612|7609.2|0
1625256160000|2021-07-02 20:02:40|7612|7609.2|7611.9|7609.1|7612|7609.2|7611.9|7609.1|1
1625256180000|2021-07-02 20:03:00|7612.1|7608.1|7612|7609.2|7612.1|7609.2|7611|7608.1|1
1625256210000|2021-07-02 20:03:30|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|22
1625256220000|2021-07-02 20:03:40|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|0
1625256230000|2021-07-02 20:03:50|||||||||2
1625256240000|2021-07-02 20:04:00|7612.9|7610.1|7612.4|7609.6|7612.9|7610.1|7612.4|7609.6|3
1625256250000|2021-07-02 20:04:10|7612|7609.2|7611.9|7609.1|7612|7609.2|7611.9|7609.1|3
1625256270000|2021-07-02 20:04:30|7611.5|7608.7|7611|7608.2|7611.5|7608.7|7611|7608.2|0
1625256280000|2021-07-02 20:04:40|7610.9|7608.1|7611.4|7608.6|7611.5|7608.7|7610.9|7608.1|0
1625256290000|2021-07-02 20:04:50|7611.5|7608.7|7610.5|7607.7|7611.5|7608.7|7610.5|7607.7|4
1625256300000|2021-07-02 20:05:00|7609.6|7606.8|7610.5|7607.7|7610.9|7608.1|7609.5|7606.7|6
1625256310000|2021-07-02 20:05:10|7610.9|7608.1|7609.5|7606.7|7610.9|7608.1|7608.5|7605.7|11
1625256320000|2021-07-02 20:05:20|7609.9|7607.1|7609.9|7607.1|7609.9|7607.1|7609.9|7607.1|1
1625256330000|2021-07-02 20:05:30|7609.5|7606.7|7609.8|7607|7609.9|7607.1|7609|7606.2|2
1625256340000|2021-07-02 20:05:40|7609.5|7606.7|7610.8|7608|7610.8|7608|7609.5|7606.7|39
1625256350000|2021-07-02 20:05:50|7610.3|7607.5|7609.8|7607|7610.8|7608|7609.8|7607|19
1625256360000|2021-07-02 20:06:00|7610.2|7607.4|7608.3|7605.5|7610.3|7607.5|7607.8|7605|49
1625256370000|2021-07-02 20:06:10|7607.8|7605|7608.3|7605.5|7608.3|7605.5|7607.8|7605|41
1625256390000|2021-07-02 20:06:30|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|2
1625256400000|2021-07-02 20:06:40|7606.3|7603.5|7604.9|7602.1|7607.8|7605|7604.9|7602.1|45
1625256410000|2021-07-02 20:06:50|7605.9|7601.9|7604.9|7602.1|7605.9|7602.1|7604.8|7601.9|6
1625256420000|2021-07-02 20:07:00|7605.8|7603|7605.3|7602.5|7605.8|7603|7605.3|7602.5|0
1625256430000|2021-07-02 20:07:10|7605.8|7603|7604.9|7602.1|7605.8|7603|7604.9|7602.1|4
1625256440000|2021-07-02 20:07:20|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|0
1625256450000|2021-07-02 20:07:30|7604.5|7601.7|7605.3|7602.5|7605.3|7602.5|7604.5|7601.7|4
1625256460000|2021-07-02 20:07:40|7604.9|7602.1|7604.8|7602|7604.9|7602.1|7604|7601.2|8
1625256470000|2021-07-02 20:07:50|||||||||2
1625256480000|2021-07-02 20:08:00|7604.9|7602.1|7604.4|7601.6|7604.9|7602.1|7604.4|7601.6|32
1625256490000|2021-07-02 20:08:10|7604.1|7601.3|7603.4|7600.6|7604.1|7601.3|7603.4|7600.6|4
1625256500000|2021-07-02 20:08:20|7602.9|7600.1|7602.8|7600|7603.3|7600.5|7602.8|7600|16
1625256520000|2021-07-02 20:08:40|||||||||3
1625256530000|2021-07-02 20:08:50|7603.3|7600.5|7603.3|7600.5|7603.3|7600.5|7602.9|7600.1|4
1625256540000|2021-07-02 20:09:00|7602.8|7600|7603.3|7600.5|7603.3|7600.5|7602.8|7600|2
1625256550000|2021-07-02 20:09:10|7603.8|7601|7604.3|7601.5|7604.4|7601.6|7603.3|7600.5|11
1625256560000|2021-07-02 20:09:20|7604.4|7601.6|7604.4|7601.6|7604.8|7602|7604.4|7601.6|4
1625256570000|2021-07-02 20:09:30|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|0
1625256580000|2021-07-02 20:09:40|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7604.8|7602|5
1625256600000|2021-07-02 20:10:00|||||||||7
1625256610000|2021-07-02 20:10:10|7603.8|7601|7603.8|7601|7604.3|7601.5|7603.8|7601|13
1625256630000|2021-07-02 20:10:30|7603.4|7600.6|7602.8|7600|7603.4|7600.6|7602.8|7600|8
1625256640000|2021-07-02 20:10:40|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7601.8|7599|7
1625256650000|2021-07-02 20:10:50|7601.5|7598.7|7601.3|7598.5|7601.8|7599|7600.8|7598|10
1625256660000|2021-07-02 20:11:00|7600.9|7598.1|7601.3|7598.5|7601.3|7598.5|7600.8|7598|13
1625256670000|2021-07-02 20:11:10|7600.5|7597.7|7599.3|7596.5|7600.5|7597.7|7599.3|7596.5|84
1625256680000|2021-07-02 20:11:20|7599.4|7596.6|7600.3|7597.5|7600.3|7597.5|7599.4|7596.6|4
1625256690000|2021-07-02 20:11:30|7599.8|7597|7599.8|7597|7599.8|7597|7599.8|7597|3
1625256700000|2021-07-02 20:11:40|7599.4|7596.6|7600.3|7597.5|7600.3|7597.5|7599.4|7596.6|7
1625256710000|2021-07-02 20:11:50|7600.4|7597.6|7601.3|7598.5|7601.3|7598.5|7600.4|7597.6|4
1625256720000|2021-07-02 20:12:00|7600.4|7597.6|7600.3|7597.5|7600.8|7598|7599.8|7597|5
1625256740000|2021-07-02 20:12:20|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|8
1625256750000|2021-07-02 20:12:30|7601.3|7598.5|7602.8|7600|7602.8|7600|7601.3|7598.5|10
1625256760000|2021-07-02 20:12:40|7603.3|7600.5|7602.9|7600.1|7604.3|7601.5|7602.9|7600.1|3
1625256770000|2021-07-02 20:12:50|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|1
1625256780000|2021-07-02 20:13:00|7601.9|7599.1|7603.3|7600.5|7603.3|7600.5|7601.9|7599.1|2
1625256810000|2021-07-02 20:13:30|7602.8|7600|7601.3|7598.5|7603.3|7600.5|7601.3|7598.5|30
1625256820000|2021-07-02 20:13:40|7600.4|7597.6|7601.3|7598.5|7601.3|7598.5|7600.4|7597.6|1
1625256840000|2021-07-02 20:14:00|7600.3|7597.5|7600.8|7598|7601.3|7598.5|7600.3|7597.5|12
1625256850000|2021-07-02 20:14:10|7600.3|7597.5|7600.8|7598|7600.8|7598|7600.3|7597.5|1
1625256870000|2021-07-02 20:14:30|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|0
1625256900000|2021-07-02 20:15:00|7601.2|7598.4|7600.3|7597.5|7601.2|7598.4|7600.3|7597.5|6
1625256910000|2021-07-02 20:15:10|7600.7|7597.9|7600.8|7598|7600.8|7598|7600.7|7597.9|0
1625256930000|2021-07-02 20:15:30|7600.3|7597.5|7600.7|7597.9|7600.7|7597.9|7600.3|7597.5|8
1625256940000|2021-07-02 20:15:40|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|14
1625256950000|2021-07-02 20:15:50|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|0
1625256960000|2021-07-02 20:16:00|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|0
1625256970000|2021-07-02 20:16:10|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|0
1625256980000|2021-07-02 20:16:20|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|0
1625256990000|2021-07-02 20:16:30|7600.7|7597.9|7600.3|7597.5|7600.7|7597.9|7600.3|7597.5|1
1625257000000|2021-07-02 20:16:40|7600.7|7597.9|7599.4|7596.6|7600.7|7597.9|7599.4|7596.6|3
1625257020000|2021-07-02 20:17:00|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|3
1625257030000|2021-07-02 20:17:10|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|0
1625257040000|2021-07-02 20:17:20|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|2
1625257070000|2021-07-02 20:17:50|7600.3|7597.5|7600.4|7597.6|7600.4|7597.6|7600.3|7597.5|1
1625257080000|2021-07-02 20:18:00|7601.9|7599.1|7602.9|7600.1|7602.9|7600.1|7601.9|7599.1|14
1625257110000|2021-07-02 20:18:30|7603.4|7600.6|7603|7600.2|7603.4|7600.6|7603|7600.2|2
1625257120000|2021-07-02 20:18:40|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|0
1625257130000|2021-07-02 20:18:50|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|0
1625257150000|2021-07-02 20:19:10|7603.9|7601.1|7603.9|7601.1|7603.9|7601.1|7603.4|7600.6|4
1625257160000|2021-07-02 20:19:20|7603.4|7600.6|7603.9|7601.1|7603.9|7601.1|7603.4|7600.6|0
1625257170000|2021-07-02 20:19:30|7603.4|7600.6|7602.9|7600.1|7604.4|7601.6|7602.9|7599|19
1625257190000|2021-07-02 20:19:50|7603.7|7600.9|7603.4|7600.6|7603.8|7601|7603.4|7600.6|6
1625257200000|2021-07-02 20:20:00|7603.8|7601|7603.7|7600.9|7604.3|7601.5|7603.7|7600.9|2
1625257210000|2021-07-02 20:20:10|7603.8|7601|7603.8|7601|7603.8|7601|7603.8|7601|0
1625257220000|2021-07-02 20:20:20|7603.9|7601.1|7603.9|7601.1|7604.3|7601.5|7603.9|7601.1|2
1625257230000|2021-07-02 20:20:30|7604.3|7601.5|7603.9|7601.1|7604.3|7601.5|7603.9|7601.1|2
1625257240000|2021-07-02 20:20:40|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7604.9|7602.1|16
1625257250000|2021-07-02 20:20:50|7605.4|7602.6|7603.9|7601.1|7605.4|7602.6|7603.9|7601.1|26
1625257260000|2021-07-02 20:21:00|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|0
1625257270000|2021-07-02 20:21:10|7603.8|7601|7603.4|7600.6|7603.8|7601|7603.4|7600.6|0
1625257280000|2021-07-02 20:21:20|7604.8|7602|7604.9|7602.1|7604.9|7602.1|7604.8|7602|3
1625257290000|2021-07-02 20:21:30|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|0
1625257300000|2021-07-02 20:21:40|7604.4|7601.6|7604.8|7602|7604.8|7602|7604.4|7601.6|3
1625257320000|2021-07-02 20:22:00|7604.9|7602.1|7604.3|7601.5|7604.9|7602.1|7604.3|7601.5|0
1625257350000|2021-07-02 20:22:30|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|0
1625257360000|2021-07-02 20:22:40|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|1
1625257390000|2021-07-02 20:23:10|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|2
1625257420000|2021-07-02 20:23:40|7604.8|7602|7604.9|7602.1|7604.9|7602.1|7604.8|7602|2
1625257450000|2021-07-02 20:24:10|7604.8|7602|7604.8|7602|7604.8|7602|7604.8|7602|0
1625257470000|2021-07-02 20:24:30|7604.9|7602.1|7605.3|7602.5|7605.3|7602.5|7604.9|7602.1|4
1625257480000|2021-07-02 20:24:40|||||||||1
1625257490000|2021-07-02 20:24:50|7606.2|7603.4|7606.8|7604|7607.3|7604.5|7606.2|7603.4|18
1625257500000|2021-07-02 20:25:00|7606.7|7603.9|7607.2|7604.4|7607.2|7604.4|7606.7|7603.9|2
1625257510000|2021-07-02 20:25:10|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|0
1625257520000|2021-07-02 20:25:20|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|6
1625257530000|2021-07-02 20:25:30|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|1
1625257540000|2021-07-02 20:25:40|7608.2|7605.4|7607.7|7604.9|7608.2|7605.4|7607.7|7604.9|0
1625257550000|2021-07-02 20:25:50|7608.2|7605.4|7608.8|7606|7609.3|7606.5|7608.2|7605.4|0
1625257570000|2021-07-02 20:26:10|7608.3|7605.5|7609.4|7606.6|7610.8|7607.4|7608.3|7605.5|10
1625257580000|2021-07-02 20:26:20|7608.8|7606|7608.8|7606|7608.8|7606|7608.4|7605.6|0
1625257590000|2021-07-02 20:26:30|7608.3|7605.5|7608.7|7605.9|7608.7|7605.9|7608.3|7605.5|0
1625257600000|2021-07-02 20:26:40|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7608.9|7606.1|0
1625257610000|2021-07-02 20:26:50|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|7607.9|7605.1|1
1625257620000|2021-07-02 20:27:00|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|0
1625257630000|2021-07-02 20:27:10|7607.9|7605.1|7606.9|7604.1|7607.9|7605.1|7606.9|7604.1|1
1625257640000|2021-07-02 20:27:20|7607.3|7604.5|7606.3|7603.5|7607.3|7604.5|7606.3|7603.5|0
1625257670000|2021-07-02 20:27:50|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|0
1625257680000|2021-07-02 20:28:00|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|1
1625257700000|2021-07-02 20:28:20|7605.7|7602.9|7605.3|7602.5|7605.7|7602.9|7605.3|7602.5|3
1625257720000|2021-07-02 20:28:40|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|3
1625257750000|2021-07-02 20:29:10|||||||||3
1625257770000|2021-07-02 20:29:30|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|0
1625257780000|2021-07-02 20:29:40|||||||||2
1625257790000|2021-07-02 20:29:50|7608.3|7605.5|7607.7|7604.9|7608.3|7605.5|7607.7|7604.9|2
1625257800000|2021-07-02 20:30:00|7607.3|7604.5|7606.8|7604|7607.3|7604.5|7606.8|7604|2
1625257810000|2021-07-02 20:30:10|||||||||1
1625257820000|2021-07-02 20:30:20|7606.3|7603.5|7606.7|7603.9|7606.8|7604|7606.3|7603.5|0
1625257830000|2021-07-02 20:30:30|7607.2|7604.4|7606.8|7604|7607.3|7604.5|7606.8|7604|0
1625257870000|2021-07-02 20:31:10|7607.2|7604.4|7608.3|7605.5|7608.8|7606|7607.2|7604.4|0
1625257890000|2021-07-02 20:31:30|7607.4|7604.6|7606.9|7604.1|7607.4|7604.6|7606.9|7604.1|3
1625257900000|2021-07-02 20:31:40|7606.8|7604|7606.8|7604|7606.8|7604|7606.8|7604|0
1625257920000|2021-07-02 20:32:00|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|3
1625257940000|2021-07-02 20:32:20|7606.3|7603.5|7607.7|7604.9|7607.7|7604.9|7606.3|7603.5|1
1625257950000|2021-07-02 20:32:30|7606.8|7604|7606.8|7604|7606.8|7604|7606.8|7604|3
1625257960000|2021-07-02 20:32:40|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|5
1625257970000|2021-07-02 20:32:50|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|0
1625257980000|2021-07-02 20:33:00|7607.8|7605|7608.7|7605.9|7608.7|7605.9|7607.8|7605|0
1625257990000|2021-07-02 20:33:10|7608.9|7604.9|7607.8|7605|7608.9|7605|7607.8|7604.9|0
1625258010000|2021-07-02 20:33:30|7608.3|7605.5|7607.8|7605|7608.3|7605.5|7607.8|7605|0
1625258090000|2021-07-02 20:34:50|7606.3|7603.5|7605.8|7603|7606.7|7603.9|7605.8|7603|6
1625258110000|2021-07-02 20:35:10|7604.8|7602|7604.8|7602|7605.8|7603|7604.8|7602|0
1625258130000|2021-07-02 20:35:30|7605.3|7602.5|7604.8|7602|7605.3|7602.5|7604.8|7602|0
1625258160000|2021-07-02 20:36:00|7605.6|7602.8|7605.7|7602.9|7605.7|7602.9|7605.3|7602.5|0
1625258170000|2021-07-02 20:36:10|7605.8|7603|7605.7|7602.9|7606.3|7603|7604.8|7601.8|10
1625258180000|2021-07-02 20:36:20|7605.8|7601.8|7605.7|7602.9|7605.8|7602.9|7605.7|7601.8|0
1625258190000|2021-07-02 20:36:30|7605.6|7602.8|7604.7|7601.9|7605.6|7602.8|7604.3|7601.5|6
1625258200000|2021-07-02 20:36:40|7604.8|7602|7604.8|7602|7604.8|7602|7604.8|7602|0
1625258210000|2021-07-02 20:36:50|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|0
1625258220000|2021-07-02 20:37:00|7605.7|7602.9|7605.7|7602.9|7606.2|7603.4|7605.7|7602.9|4
1625258230000|2021-07-02 20:37:10|7604.8|7602|7604.7|7601.9|7605.2|7602.4|7604.7|7601.9|3
1625258240000|2021-07-02 20:37:20|7604.9|7600.9|7604.7|7601.9|7604.9|7601.9|7604.7|7600.9|0
1625258270000|2021-07-02 20:37:50|7605.7|7602.9|7605.7|7602.9|7605.7|7602.9|7605.7|7602.9|25
1625258290000|2021-07-02 20:38:10|7605.8|7601.8|7605.8|7601.8|7605.8|7601.8|7605.8|7601.8|0
1625258300000|2021-07-02 20:38:20|7604.8|7602|7604.8|7602|7604.8|7602|7604.8|7602|0
1625258310000|2021-07-02 20:38:30|7604.7|7601.9|7604.7|7601.9|7604.7|7601.9|7604.3|7601.5|1
1625258350000|2021-07-02 20:39:10|||||||||5
1625258360000|2021-07-02 20:39:20|7605.1|7602.3|7604.8|7602|7605.2|7602.4|7604.7|7601.9|8
1625258370000|2021-07-02 20:39:30|7604.7|7601.9|7605.2|7602.4|7605.2|7602.4|7604.7|7601.9|1
1625258380000|2021-07-02 20:39:40|7605.3|7602.5|7605.7|7602.9|7605.7|7602.9|7605.3|7602.5|1
1625258390000|2021-07-02 20:39:50|||||||||2
1625258400000|2021-07-02 20:40:00|7605.3|7602.5|7603.7|7600.9|7605.3|7602.5|7603.7|7600.9|1
1625258410000|2021-07-02 20:40:10|7603.3|7600.5|7603.7|7600.9|7603.7|7600.9|7603.2|7600.4|3
1625258420000|2021-07-02 20:40:20|||||||||1
1625258430000|2021-07-02 20:40:30|7603.3|7600.5|7602.7|7599.9|7603.7|7600.9|7602.3|7599.5|20
1625258440000|2021-07-02 20:40:40|7602.3|7599.5|7602.7|7599.9|7602.7|7599.9|7602.3|7599.5|0
1625258460000|2021-07-02 20:41:00|||||||||1
1625258470000|2021-07-02 20:41:10|7602.3|7599.5|7602.3|7599.5|7602.7|7599.9|7602.3|7599.5|6
1625258490000|2021-07-02 20:41:30|7602.2|7599.4|7601.8|7599|7602.2|7599.4|7601.8|7599|5
1625258520000|2021-07-02 20:42:00|7602.3|7599.5|7601.8|7599|7602.3|7599.5|7601.8|7599|5
1625258530000|2021-07-02 20:42:10|7601.3|7598.5|7601.2|7598.4|7601.3|7598.5|7601.2|7598.4|1
1625258540000|2021-07-02 20:42:20|7600.8|7598|7600.8|7598|7600.8|7598|7600.8|7598|3
1625258550000|2021-07-02 20:42:30|7600.7|7597.9|7600.7|7597.9|7601.2|7598.4|7600.7|7597.9|0
1625258560000|2021-07-02 20:42:40|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|0
1625258580000|2021-07-02 20:43:00|||||||||1
1625258590000|2021-07-02 20:43:10|7600.3|7597.5|7600.7|7597.9|7601.2|7598.4|7600.3|7597.5|12
1625258600000|2021-07-02 20:43:20|7601.1|7598.3|7601.2|7598.4|7601.2|7598.4|7600.7|7597.9|0
1625258630000|2021-07-02 20:43:50|||||||||2
1625258640000|2021-07-02 20:44:00|7600.8|7598|7600.8|7598|7600.8|7598|7600.8|7598|0
1625258650000|2021-07-02 20:44:10|7600.2|7597.4|7599.2|7596.4|7600.2|7597.4|7599.2|7596.4|8
1625258660000|2021-07-02 20:44:20|||||||||4
1625258670000|2021-07-02 20:44:30|7600.1|7597.3|7600.3|7597.5|7600.3|7597.5|7600.1|7597.3|2
1625258680000|2021-07-02 20:44:40|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|0
1625258690000|2021-07-02 20:44:50|7600.8|7598|7603.3|7600.5|7603.3|7600.5|7600.3|7597.5|7
1625258700000|2021-07-02 20:45:00|7603.7|7600.9|7602.7|7599.9|7603.7|7600.9|7602.3|7599.5|10
1625258710000|2021-07-02 20:45:10|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|0
1625258720000|2021-07-02 20:45:20|7601.7|7598.9|7600.8|7598|7601.7|7598.9|7600.8|7598|8
1625258740000|2021-07-02 20:45:40|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|0
1625258770000|2021-07-02 20:46:10|||||||||3
1625258780000|2021-07-02 20:46:20|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|0
1625258810000|2021-07-02 20:46:50|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|1
1625258830000|2021-07-02 20:47:10|7602.2|7599.4|7601.2|7598.4|7602.2|7599.4|7601.2|7598.4|0
1625258840000|2021-07-02 20:47:20|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|2
1625258880000|2021-07-02 20:48:00|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|2
1625258900000|2021-07-02 20:48:20|7600.2|7597.4|7600.7|7597.9|7600.7|7597.9|7600.2|7597.4|0
1625258910000|2021-07-02 20:48:30|7601.2|7598.4|7600.7|7597.9|7601.2|7598.4|7600.7|7597.9|3
1625258940000|2021-07-02 20:49:00|7601.1|7598.3|7600.7|7597.9|7601.2|7598.4|7600.2|7597.4|9
1625258950000|2021-07-02 20:49:10|7601.2|7598.4|7601.2|7598.4|7601.7|7598.9|7600.2|7597.4|25
1625258960000|2021-07-02 20:49:20|7600.2|7597.4|7600.7|7597.9|7600.7|7597.9|7600.2|7597.4|5
1625258970000|2021-07-02 20:49:30|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7600.7|7597.9|5
1625258980000|2021-07-02 20:49:40|7602.1|7599.3|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|8
1625258990000|2021-07-02 20:49:50|7601.2|7598.4|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|5
1625259000000|2021-07-02 20:50:00|7601.7|7598.9|7601.3|7598.5|7601.7|7598.9|7601.3|7598.5|0
1625259010000|2021-07-02 20:50:10|7601.2|7598.4|7600.7|7597.9|7601.2|7598.4|7600.7|7597.9|2
1625259020000|2021-07-02 20:50:20|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|5
1625259040000|2021-07-02 20:50:40|||||||||10
1625259050000|2021-07-02 20:50:50|||||||||3
1625259060000|2021-07-02 20:51:00|||||||||12
1625259070000|2021-07-02 20:51:10|7599.9|7595.9|7598.7|7595.9|7599.9|7595.9|7598.7|7595.9|4
1625259080000|2021-07-02 20:51:20|||||||||1
1625259110000|2021-07-02 20:51:50|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|12
1625259120000|2021-07-02 20:52:00|7601.1|7598.3|7601.7|7598.9|7602.2|7599.4|7601.1|7598.3|11
1625259140000|2021-07-02 20:52:20|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|0
1625259160000|2021-07-02 20:52:40|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|1
1625259170000|2021-07-02 20:52:50|7603.1|7600.3|7602.4|7599.6|7603.1|7600.3|7602.4|7599.6|1
1625259180000|2021-07-02 20:53:00|7602.2|7599.4|7603.7|7600.9|7603.7|7600.9|7602.2|7599.4|7
1625259200000|2021-07-02 20:53:20|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|11
1625259210000|2021-07-02 20:53:30|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|0
1625259230000|2021-07-02 20:53:50|7604.7|7601.9|7604.7|7601.9|7604.7|7601.9|7604.7|7601.9|4
1625259240000|2021-07-02 20:54:00|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|0
1625259270000|2021-07-02 20:54:30|7605.1|7602.3|7601.7|7598.9|7605.1|7602.3|7601.7|7598.9|5
1625259280000|2021-07-02 20:54:40|7601.8|7599|7599.8|7597|7601.8|7599|7599.8|7597|6
1625259290000|2021-07-02 20:54:50|7599.2|7596.4|7596.7|7593.9|7599.2|7596.4|7596.7|7593.9|17
1625259300000|2021-07-02 20:55:00|7596.2|7593.4|7596.2|7593.4|7596.7|7593.9|7595.2|7592.4|10
1625259310000|2021-07-02 20:55:10|7597.5|7594.7|7598.2|7595.4|7598.2|7595.4|7597.5|7594.7|0
1625259350000|2021-07-02 20:55:50|7597.8|7595|7598.8|7594.8|7598.8|7595|7597.8|7594.8|3
1625259360000|2021-07-02 20:56:00|7602.8|7592.8|7600.7|7596.7|7603.3|7596.8|7600.7|7592.8|0
1625259370000|2021-07-02 20:56:10|7600.8|7596.8|7600.8|7596.8|7600.8|7596.8|7600.8|7596.8|0
1625259390000|2021-07-02 20:56:30|7599.7|7596.9|7599.2|7596.4|7599.7|7596.9|7599.2|7596.4|4
1625259400000|2021-07-02 20:56:40|7599.7|7596.9|7599.7|7596.9|7599.7|7596.9|7599.7|7596.9|1
1625259410000|2021-07-02 20:56:50|7599.2|7596.4|7599.7|7596.9|7599.7|7596.9|7599.2|7596.4|1
1625259420000|2021-07-02 20:57:00|||||||||1
1625259440000|2021-07-02 20:57:20|7599.8|7595.8|7597.8|7593.8|7600.9|7595.8|7597.8|7590.9|2
1625259450000|2021-07-02 20:57:30|7600.3|7590.3|7600.3|7590.3|7600.3|7590.3|7600.3|7590.3|0
1625259460000|2021-07-02 20:57:40|7596.9|7592.9|7596.7|7593.9|7596.9|7593.9|7596.7|7592.8|0
1625259470000|2021-07-02 20:57:50|||||||||1
1625259480000|2021-07-02 20:58:00|||||||||2
1625259490000|2021-07-02 20:58:10|7596.8|7592.8|7602.3|7592.3|7602.9|7595.8|7596.8|7591.5|50
1625259500000|2021-07-02 20:58:20|7602.2|7592.2|7600.3|7590.3|7602.2|7592.2|7599.8|7589.8|2
1625259510000|2021-07-02 20:58:30|7599.8|7589.8|7599.3|7589.3|7599.8|7589.8|7599.3|7589.3|0
1625259520000|2021-07-02 20:58:40|||||||||1
1625259530000|2021-07-02 20:58:50|7599.8|7589.8|7599.3|7589.3|7599.8|7589.8|7599.3|7589.3|7
1625259540000|2021-07-02 20:59:00|7595.8|7591.8|7595.8|7591.8|7595.8|7592|7594.7|7591.8|5
1625259550000|2021-07-02 20:59:10|7600.1|7590.1|7598.8|7594.8|7601.3|7594.8|7597.8|7589.8|6
1625259560000|2021-07-02 20:59:20|7598.7|7595.9|7603.3|7593.3|7603.3|7595.9|7598.7|7591.4|1
1625259570000|2021-07-02 20:59:30|7602.9|7592.9|7602.4|7592.4|7603.3|7593.3|7602.4|7592.4|0
1625259580000|2021-07-02 20:59:40|7602.8|7592.8|7603.3|7593.3|7603.9|7593.9|7601.3|7591.3|1
1625259590000|2021-07-02 20:59:50|7603.8|7593.8|7606.3|7596.3|7607.8|7597.8|7603.8|7593.8|1
1625436000000|2021-07-04 22:00:00|7605.7|7595.7|7606.5|7596.5|7607.1|7597.1|7594.5|7586.2|23
1625436010000|2021-07-04 22:00:10|7605.6|7595.6|7599.8|7595.8|7610.3|7603.6|7599.8|7590.6|59
1625436020000|2021-07-04 22:00:20|7602.3|7592.3|7602.3|7592.3|7602.3|7596.8|7599.6|7590.8|2
1625436030000|2021-07-04 22:00:30|7603.8|7593.8|7606.6|7596.6|7606.6|7596.6|7603.8|7593.8|9
1625436040000|2021-07-04 22:00:40|7605.7|7595.7|7600.3|7590.3|7606.2|7596.6|7599.9|7589.9|2
1625436050000|2021-07-04 22:00:50|7601.1|7591.1|7601.2|7591.2|7602.2|7592.2|7601.1|7591.1|0
1625436060000|2021-07-04 22:01:00|7598.6|7594.6|7599.7|7589.7|7599.7|7594.6|7598.2|7588.8|4
1625436080000|2021-07-04 22:01:20|7600|7590|7605.2|7595.2|7605.2|7595.2|7600|7590|13
1625436090000|2021-07-04 22:01:30|7604.7|7594.7|7605.1|7595.1|7605.1|7595.1|7604.7|7594.7|0
1625436100000|2021-07-04 22:01:40|7601.7|7597.7|7605.2|7595.2|7605.2|7597.7|7601.7|7595.1|0
1625436110000|2021-07-04 22:01:50|7599.3|7589.3|7595.8|7591.8|7599.3|7592.9|7594.6|7589|3
1625436120000|2021-07-04 22:02:00|7595.7|7591.7|7589.7|7585.7|7595.7|7591.7|7589.7|7583.8|7
1625436130000|2021-07-04 22:02:10|7588.7|7585.9|7588.7|7584.7|7589.6|7585.9|7588.6|7584.7|46
1625436140000|2021-07-04 22:02:20|7591.3|7581.3|7593.8|7583.8|7593.8|7586.8|7589.6|7581.3|3
1625436150000|2021-07-04 22:02:30|7594.2|7584.2|7591.6|7588.8|7595.3|7588.8|7591.2|7584.2|0
1625436160000|2021-07-04 22:02:40|7591.8|7587.8|7591.8|7587.8|7591.8|7587.8|7591.8|7587.8|1
1625436180000|2021-07-04 22:03:00|7595.2|7585.2|7591|7588.2|7596.3|7588.7|7591|7585.2|17
1625436190000|2021-07-04 22:03:10|7590.7|7587.9|7591.8|7587.8|7595.3|7587.9|7590.7|7584.3|1
1625436200000|2021-07-04 22:03:20|||||||||5
1625436220000|2021-07-04 22:03:40|7590.7|7587.9|7590.8|7586.8|7590.8|7587.9|7590.7|7586.8|7
1625436240000|2021-07-04 22:04:00|||||||||4
1625436320000|2021-07-04 22:05:20|7589.8|7587|7594.2|7584.2|7594.8|7587.2|7589.7|7584.2|9
1625436330000|2021-07-04 22:05:30|7591.6|7587.6|7591.6|7587.6|7591.6|7587.6|7591.6|7587.6|0
1625436360000|2021-07-04 22:06:00|7590.6|7587.8|7589.7|7586.9|7590.8|7587.8|7589.7|7586.8|5
1625436370000|2021-07-04 22:06:10|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|2
1625436380000|2021-07-04 22:06:20|7591.7|7587.7|7594.2|7584.2|7594.2|7587.7|7591.7|7584.2|2
1625436430000|2021-07-04 22:07:10|7593.8|7583.8|7593.1|7583.1|7593.8|7583.8|7593.1|7583.1|2
1625436440000|2021-07-04 22:07:20|||||||||1
1625436450000|2021-07-04 22:07:30|7589.7|7585.7|7589.7|7585.7|7589.7|7585.7|7589.7|7585.7|1
1625436460000|2021-07-04 22:07:40|7588.3|7585.5|7587.6|7584.8|7588.3|7585.5|7587.6|7584.8|10
1625436470000|2021-07-04 22:07:50|7587.8|7583.8|7584.7|7581.9|7587.8|7583.9|7584.7|7581.7|34
1625436480000|2021-07-04 22:08:00|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|3
1625436490000|2021-07-04 22:08:10|7584.7|7580.7|7588.2|7578.2|7589.7|7584.8|7584.7|7578.2|7
1625436500000|2021-07-04 22:08:20|7585.6|7581.6|7588.2|7578.2|7588.7|7581.7|7585.2|7578.2|0
1625436510000|2021-07-04 22:08:30|7587.8|7577.8|7588.2|7578.2|7588.2|7578.2|7587.7|7577.7|2
1625436520000|2021-07-04 22:08:40|7585.7|7581.7|7585.8|7583|7590.2|7583|7585.6|7580|12
1625436530000|2021-07-04 22:08:50|7585.6|7582.8|7589.7|7579.7|7590.2|7583.8|7585.6|7579.7|8
1625436560000|2021-07-04 22:09:20|7590.1|7580.1|7590.1|7580.1|7590.1|7580.1|7590.1|7580.1|1
1625436570000|2021-07-04 22:09:30|7590.2|7580.2|7589.7|7579.7|7590.2|7580.2|7589.7|7579.7|2
1625436580000|2021-07-04 22:09:40|7590.2|7580.2|7590.2|7580.2|7590.2|7580.2|7590.2|7580.2|0
1625436590000|2021-07-04 22:09:50|7589.8|7579.8|7589.8|7579.8|7589.8|7579.8|7589.8|7579.8|0
1625436600000|2021-07-04 22:10:00|7589.4|7579.4|7589.2|7579.2|7589.6|7579.6|7589.2|7579.2|2
1625436610000|2021-07-04 22:10:10|7589|7579|7588.2|7578.2|7589|7579|7587.7|7577.7|7
1625436620000|2021-07-04 22:10:20|7588.3|7578.3|7587.7|7577.7|7588.3|7578.3|7587.7|7577.7|2
1625436660000|2021-07-04 22:11:00|7587.3|7577.3|7587.2|7577.2|7587.3|7577.3|7586.2|7576.2|6
1625436670000|2021-07-04 22:11:10|7587.7|7577.7|7587.7|7577.7|7587.7|7577.7|7587.7|7577.7|0
1625436720000|2021-07-04 22:12:00|7585.5|7581.5|7585.5|7581.5|7585.8|7581.8|7585.5|7581.5|0
1625436730000|2021-07-04 22:12:10|7585.8|7581.8|7588.7|7585.9|7593|7585.9|7585.8|7581.8|5
1625436740000|2021-07-04 22:12:20|7589.8|7585.8|7590.7|7586.7|7594.3|7587.1|7589.8|7584.3|0
1625436750000|2021-07-04 22:12:30|7590.8|7586.8|7594.3|7584.3|7594.3|7586.8|7590.8|7584.3|0
1625436760000|2021-07-04 22:12:40|7591.5|7588.7|7598.1|7595.3|7598.1|7595.3|7591.5|7588.7|63
1625436770000|2021-07-04 22:12:50|7599|7596.2|7599.2|7589.2|7599.2|7596.2|7599|7589.2|3
1625436780000|2021-07-04 22:13:00|7598.3|7588.3|7598.3|7588.3|7598.3|7592.9|7595.7|7588.3|0
1625436790000|2021-07-04 22:13:10|7597.1|7594.3|7598.7|7595.9|7598.7|7595.9|7597.1|7594.3|6
1625436800000|2021-07-04 22:13:20|7601.1|7591.1|7599.7|7589.7|7601.9|7598.7|7599.7|7589.7|22
1625436810000|2021-07-04 22:13:30|7599.6|7589.6|7599.6|7589.6|7599.6|7589.6|7599.6|7589.6|0
1625436830000|2021-07-04 22:13:50|7598.7|7588.7|7598.7|7588.7|7598.7|7588.7|7598.7|7588.7|0
1625436850000|2021-07-04 22:14:10|7596.5|7592.5|7596.7|7592.7|7596.7|7592.7|7596.5|7592.5|0
1625436860000|2021-07-04 22:14:20|7603.7|7593.7|7602.2|7592.2|7604.6|7596.9|7598.7|7588.7|27
1625436890000|2021-07-04 22:14:50|7602.1|7592.1|7599.2|7589.2|7602.1|7592.1|7599.2|7589.2|1
1625436900000|2021-07-04 22:15:00|7599.6|7589.6|7599.7|7589.7|7599.7|7589.7|7599.6|7589.6|0
1625436910000|2021-07-04 22:15:10|7600.1|7590.1|7600.1|7590.1|7600.1|7590.1|7600.1|7590.1|0
1625436920000|2021-07-04 22:15:20|7598.6|7595.8|7599.7|7595.7|7599.7|7595.8|7598.6|7595.7|5
1625436960000|2021-07-04 22:16:00|7600.7|7596.7|7604.9|7594.9|7604.9|7596.7|7600.7|7594.9|1
1625436970000|2021-07-04 22:16:10|7601.8|7597.8|7601.7|7597.7|7601.8|7597.8|7601.7|7597.7|0
1625436980000|2021-07-04 22:16:20|7604.1|7601.3|7605.9|7603.1|7605.9|7603.1|7604.1|7601.3|16
1625436990000|2021-07-04 22:16:30|7606|7603.2|7606|7603.2|7606|7603.2|7606|7603.2|10
1625437000000|2021-07-04 22:16:40|7606.1|7596.1|7605.1|7595.1|7606.3|7596.3|7604.6|7594.6|2
1625437010000|2021-07-04 22:16:50|7604.7|7594.7|7603.6|7593.6|7604.7|7596.7|7600.6|7593.6|1
1625437020000|2021-07-04 22:17:00|7604.5|7594.5|7607.1|7597.1|7608|7601.6|7603.1|7593.2|15
1625437030000|2021-07-04 22:17:10|7607.5|7597.5|7610.6|7607.8|7610.6|7607.8|7606|7597.1|46
1625437040000|2021-07-04 22:17:20|7608.6|7605.8|7608.6|7605.8|7608.6|7605.8|7608.6|7605.8|13
1625437070000|2021-07-04 22:17:50|7608.7|7598.7|7610.6|7600.6|7610.6|7600.6|7608.7|7598.7|4
1625437080000|2021-07-04 22:18:00|7610.2|7600.2|7610.1|7600.1|7610.2|7600.2|7609.7|7599.7|2
1625437090000|2021-07-04 22:18:10|7609.7|7599.7|7609.7|7599.7|7609.7|7599.7|7609.7|7599.7|2
1625437120000|2021-07-04 22:18:40|7605.9|7601.9|7604.2|7594.2|7605.9|7601.9|7603.7|7593.7|3
1625437140000|2021-07-04 22:19:00|7603.8|7593.8|7605.1|7595.1|7605.1|7595.1|7603.2|7593.2|5
1625437150000|2021-07-04 22:19:10|7607.9|7597.9|7607.2|7597.2|7608.2|7598.2|7606.8|7596.8|0
1625437170000|2021-07-04 22:19:30|7607.6|7597.6|7607.2|7597.2|7607.6|7597.6|7607.2|7597.2|0
1625437210000|2021-07-04 22:20:10|7607.6|7597.6|7606.2|7596.2|7607.7|7597.7|7606.2|7596.2|0
1625437230000|2021-07-04 22:20:30|7605.7|7595.7|7604.1|7594.1|7605.7|7595.7|7604.1|7594.1|5
1625437240000|2021-07-04 22:20:40|7600.7|7596.7|7599.6|7596.8|7600.7|7596.8|7599.6|7596.6|0
1625437260000|2021-07-04 22:21:00|7599.8|7595.8|7602.3|7592.3|7602.3|7595.8|7599.7|7592.3|2
1625437270000|2021-07-04 22:21:10|7602.2|7592.2|7602.2|7592.2|7602.2|7592.2|7602.2|7592.2|0
1625437280000|2021-07-04 22:21:20|7599.6|7595.6|7599.6|7595.6|7599.6|7595.6|7599.6|7595.6|2
1625437290000|2021-07-04 22:21:30|7599.7|7595.7|7599.7|7595.7|7599.7|7595.7|7599.7|7595.7|0
1625437300000|2021-07-04 22:21:40|||||||||1
1625437390000|2021-07-04 22:23:10|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|1
1625437440000|2021-07-04 22:24:00|||||||||4
1625437460000|2021-07-04 22:24:20|||||||||3
1625437470000|2021-07-04 22:24:30|||||||||4
1625437480000|2021-07-04 22:24:40|7599.8|7595.8|7599.8|7595.8|7599.8|7595.8|7599.8|7595.8|1
1625437520000|2021-07-04 22:25:20|7602.3|7592.3|7602.3|7592.3|7602.3|7592.3|7602.3|7592.3|0
1625437530000|2021-07-04 22:25:30|7599.7|7595.7|7599.7|7595.7|7599.7|7595.7|7599.7|7595.7|0
1625437540000|2021-07-04 22:25:40|7602.3|7592.3|7602.3|7592.3|7602.3|7592.3|7602.3|7592.3|0
1625437690000|2021-07-04 22:28:10|7599.7|7595.7|7599.7|7595.7|7599.7|7595.7|7599.7|7595.7|1
1625437730000|2021-07-04 22:28:50|||||||||2
1625437740000|2021-07-04 22:29:00|7599.6|7595.6|7598.6|7595.8|7599.6|7595.8|7598.6|7595.6|2
1625437770000|2021-07-04 22:29:30|||||||||1
1625437780000|2021-07-04 22:29:40|7598.8|7594.8|7598.8|7594.8|7598.8|7594.8|7598.8|7594.8|0
1625437800000|2021-07-04 22:30:00|7596.6|7593.8|7597.8|7593.8|7597.8|7593.8|7596.6|7593.6|8
1625437810000|2021-07-04 22:30:10|7597.6|7594.8|7598.4|7595.6|7598.4|7595.6|7597.6|7594.8|2
1625437830000|2021-07-04 22:30:30|7598.6|7595.8|7603.2|7593.2|7603.2|7596|7598.6|7593.2|2
1625437840000|2021-07-04 22:30:40|7600.6|7596.6|7600.7|7596.7|7600.7|7596.7|7600.6|7596.6|0
1625437860000|2021-07-04 22:31:00|7604.1|7594.1|7604.1|7594.1|7604.1|7594.1|7604.1|7594.1|2
1625437870000|2021-07-04 22:31:10|7605.1|7595.1|7605.6|7601.6|7607.1|7601.7|7602.3|7595.1|0
1625437890000|2021-07-04 22:31:30|7605.7|7601.7|7605.7|7601.7|7605.7|7601.7|7605.7|7601.7|0
1625437930000|2021-07-04 22:32:10|7606.6|7602.6|7606.6|7602.6|7606.6|7602.6|7606.6|7602.6|0
1625437950000|2021-07-04 22:32:30|7606.7|7602.7|7606.5|7603.7|7606.7|7603.7|7606.5|7602.7|0
1625437960000|2021-07-04 22:32:40|7606.6|7603.8|7605.7|7602.9|7606.6|7603.8|7605.7|7602.9|3
1625437970000|2021-07-04 22:32:50|7605.6|7602.8|7606.7|7602.7|7606.7|7602.8|7605.6|7602.7|2
1625438030000|2021-07-04 22:33:50|7610.1|7600.1|7610.1|7600.1|7610.1|7600.1|7610.1|7600.1|2
1625438040000|2021-07-04 22:34:00|7607.5|7603.5|7607.5|7603.5|7607.5|7603.5|7607.5|7603.5|1
1625438050000|2021-07-04 22:34:10|7607.6|7603.6|7607.6|7603.6|7607.6|7603.6|7607.6|7603.6|0
1625438160000|2021-07-04 22:36:00|7610.2|7600.2|7610.2|7600.2|7610.2|7600.2|7610.2|7600.2|0
1625438170000|2021-07-04 22:36:10|7610.1|7600.1|7610.1|7600.1|7610.1|7600.1|7610.1|7600.1|0
1625438210000|2021-07-04 22:36:50|7609.7|7599.7|7605.8|7601.8|7609.7|7601.8|7605.8|7599.7|3
1625438220000|2021-07-04 22:37:00|7605.7|7601.7|7607.7|7597.7|7608.3|7601.7|7605.7|7597.7|2
1625438230000|2021-07-04 22:37:10|7607.8|7597.8|7605.7|7595.7|7607.8|7599.8|7603.8|7595.7|4
1625438240000|2021-07-04 22:37:20|7606.2|7596.2|7606.2|7596.2|7606.2|7596.2|7606.2|7596.2|0
1625438250000|2021-07-04 22:37:30|7603.6|7599.6|7603.8|7599.8|7603.8|7599.8|7603.6|7599.6|0
1625438290000|2021-07-04 22:38:10|7603.7|7599.7|7603.7|7599.7|7603.7|7599.7|7603.7|7599.7|0
1625438300000|2021-07-04 22:38:20|7602.7|7599.9|7602.6|7599.8|7602.7|7599.9|7602.6|7599.8|0
1625438340000|2021-07-04 22:39:00|||||||||2
1625438380000|2021-07-04 22:39:40|7602.7|7599.9|7602.6|7599.8|7603.7|7599.9|7602.6|7599.7|4
1625438390000|2021-07-04 22:39:50|||||||||1
1625438430000|2021-07-04 22:40:30|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|0
1625438450000|2021-07-04 22:40:50|7602.6|7599.8|7602.6|7599.8|7602.6|7599.8|7602.6|7599.8|1
1625438460000|2021-07-04 22:41:00|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|0
1625438510000|2021-07-04 22:41:50|7602.4|7599.6|7602.6|7598.6|7602.6|7599.6|7602.4|7598.6|1
1625438570000|2021-07-04 22:42:50|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|1
1625438580000|2021-07-04 22:43:00|7601.5|7598.7|7602.6|7598.6|7602.6|7598.7|7601.5|7598.6|0
1625438610000|2021-07-04 22:43:30|7601.6|7598.8|7602.6|7598.6|7602.6|7598.8|7601.6|7598.6|0
1625438630000|2021-07-04 22:43:50|7606|7596|7602.6|7598.6|7606|7598.6|7602.6|7596|1
1625438650000|2021-07-04 22:44:10|||||||||1
1625438770000|2021-07-04 22:46:10|||||||||1
1625438810000|2021-07-04 22:46:50|||||||||2
1625438890000|2021-07-04 22:48:10|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|0
1625438910000|2021-07-04 22:48:30|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|0
1625438940000|2021-07-04 22:49:00|7602.7|7598.7|7602.7|7598.7|7602.7|7598.7|7602.7|7598.7|1
1625439010000|2021-07-04 22:50:10|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|0
1625439080000|2021-07-04 22:51:20|7603.5|7600.7|7606.6|7602.6|7606.6|7602.8|7603.5|7600.6|11
1625439100000|2021-07-04 22:51:40|7606.7|7602.7|7610|7600|7610.1|7602.7|7606.7|7600|3
1625439150000|2021-07-04 22:52:30|7606.6|7602.6|7606.6|7602.6|7606.6|7602.6|7606.6|7602.6|0
1625439320000|2021-07-04 22:55:20|7607|7604.2|7607.4|7604.6|7607.4|7604.6|7607|7604.2|0
1625439390000|2021-07-04 22:56:30|7607.5|7604.7|7607.5|7604.7|7607.5|7604.7|7607.5|7604.7|0
1625439430000|2021-07-04 22:57:10|7605.5|7601.5|7605.5|7601.5|7605.5|7601.5|7605.5|7601.5|13
1625439440000|2021-07-04 22:57:20|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|0
1625439450000|2021-07-04 22:57:30|7605.5|7602.7|7605.6|7601.6|7605.6|7602.7|7605.5|7601.6|0
1625439460000|2021-07-04 22:57:40|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|0
1625439470000|2021-07-04 22:57:50|7605.6|7601.6|7605|7602.2|7605.6|7602.2|7604.5|7601.6|0
1625439480000|2021-07-04 22:58:00|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|0
1625439490000|2021-07-04 22:58:10|7604.1|7601.3|7602.6|7599.8|7604.1|7601.3|7601.7|7598.7|2
1625439540000|2021-07-04 22:59:00|7602.5|7599.7|7602.7|7598.7|7602.7|7599.7|7602.5|7598.7|1
1625439550000|2021-07-04 22:59:10|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|0
1625439570000|2021-07-04 22:59:30|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|2
1625439600000|2021-07-04 23:00:00|7602|7599.2|7601.8|7599|7602.8|7600|7601.8|7599|2
1625439610000|2021-07-04 23:00:10|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|0
1625439730000|2021-07-04 23:02:10|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|3
1625439750000|2021-07-04 23:02:30|7601.7|7597.7|7601.7|7597.7|7601.7|7597.7|7601.7|7597.7|1
1625439780000|2021-07-04 23:03:00|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|0
1625439830000|2021-07-04 23:03:50|7602.6|7598.6|7602.4|7599.6|7602.6|7599.6|7602.4|7598.6|2
1625439840000|2021-07-04 23:04:00|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|0
1625439960000|2021-07-04 23:06:00|7602.6|7599.8|7603.6|7599.6|7603.6|7599.8|7602.6|7599.6|1
1625440010000|2021-07-04 23:06:50|7602.6|7599.8|7602.6|7599.8|7602.6|7599.8|7602.6|7599.8|0
1625440020000|2021-07-04 23:07:00|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|0
1625440030000|2021-07-04 23:07:10|7602.7|7598.7|7602.7|7598.7|7602.7|7598.7|7602.7|7598.7|0
1625440050000|2021-07-04 23:07:30|7601.9|7597.9|7599.9|7597.1|7601.9|7597.9|7599.9|7597.1|0
1625440060000|2021-07-04 23:07:40|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|0
1625440070000|2021-07-04 23:07:50|7599.7|7596.9|7600.5|7597.7|7600.7|7597.7|7599.7|7596.7|3
1625440080000|2021-07-04 23:08:00|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|0
1625440100000|2021-07-04 23:08:20|7600.5|7597.7|7600.7|7596.7|7600.7|7597.7|7600.5|7596.7|0
1625440120000|2021-07-04 23:08:40|7599.9|7595.9|7599.7|7595.7|7599.9|7595.9|7599.7|7595.7|0
1625440130000|2021-07-04 23:08:50|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|2
1625440150000|2021-07-04 23:09:10|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|3
1625440190000|2021-07-04 23:09:50|7600.5|7597.7|7600.7|7596.7|7600.7|7597.7|7600.5|7596.7|0
1625440250000|2021-07-04 23:10:50|7599.7|7596.9|7599.6|7596.8|7599.7|7596.9|7599.6|7596.8|1
1625440260000|2021-07-04 23:11:00|7600.6|7597.8|7601.7|7597.7|7601.7|7597.8|7600.6|7597.7|3
1625440300000|2021-07-04 23:11:40|7600.5||7600.5||7600.5||7600.5||0
1625440320000|2021-07-04 23:12:00|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|0
1625440330000|2021-07-04 23:12:10|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|0
1625440350000|2021-07-04 23:12:30|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|0
1625440360000|2021-07-04 23:12:40|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|0
1625440380000|2021-07-04 23:13:00|||||||||1
1625440440000|2021-07-04 23:14:00|7600.4|7597.6|7600.6|7596.6|7600.6|7597.6|7600.4|7596.6|1
1625440470000|2021-07-04 23:14:30|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|0
1625440480000|2021-07-04 23:14:40|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|0
1625440500000|2021-07-04 23:15:00|7600.6|7597.8|7600.7|7596.7|7600.7|7597.8|7600.6|7596.7|0
1625440520000|2021-07-04 23:15:20|7600.5|7597.7|7600.7|7596.7|7600.7|7597.7|7600.5|7596.7|0
1625440590000|2021-07-04 23:16:30|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|0
1625440610000|2021-07-04 23:16:50|7600.7|7596.7|7600.5|7597.7|7600.7|7597.7|7600.5|7596.7|0
1625440630000|2021-07-04 23:17:10|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|0
1625440640000|2021-07-04 23:17:20|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|0
1625440650000|2021-07-04 23:17:30|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|0
1625440690000|2021-07-04 23:18:10|7600.6|7596.6|7600.6|7596.6|7600.6|7596.6|7600.6|7596.6|0
1625440730000|2021-07-04 23:18:50|7600.4|7597.6|7600.5|7597.7|7600.5|7597.7|7600.4|7597.6|0
1625440740000|2021-07-04 23:19:00|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|7600.7|7596.7|0
1625440750000|2021-07-04 23:19:10|7600.6|7596.6|7600.6|7596.6|7600.6|7596.6|7600.6|7596.6|0
1625440800000|2021-07-04 23:20:00|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|0
1625440940000|2021-07-04 23:22:20|7600|7597.2|7599.4|7596.6|7600|7597.2|7599.1|7596.3|1
1625440950000|2021-07-04 23:22:30|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|0
1625441030000|2021-07-04 23:23:50|7599.1|7596.3|7599|7596.2|7599.1|7596.3|7599|7596.2|6
1625441040000|2021-07-04 23:24:00|7598.9|7596.1|7598|7595.2|7599|7596.2|7598|7595.2|5
1625441180000|2021-07-04 23:26:20|||||||||2
1625441200000|2021-07-04 23:26:40|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|2
1625441210000|2021-07-04 23:26:50|||||||||1
1625441270000|2021-07-04 23:27:50|||||||||1
1625441330000|2021-07-04 23:28:50|||||||||1
1625441340000|2021-07-04 23:29:00|7598.3|7595.5|7598.3|7595.5|7598.3|7595.5|7598.3|7595.5|0
1625441410000|2021-07-04 23:30:10|||||||||71
1625441420000|2021-07-04 23:30:20|7599.4|7595.4|7599.4|7595.4|7599.4|7595.4|7599.4|7595.4|7
1625441440000|2021-07-04 23:30:40|||||||||6
1625441460000|2021-07-04 23:31:00|||||||||1
1625441480000|2021-07-04 23:31:20|7598.4|7595.6|7598.3|7595.5|7598.4|7595.6|7597.9|7595.1|6
1625441490000|2021-07-04 23:31:30|7597.9|7595.1|7598.3|7595.5|7598.3|7595.5|7597.9|7595.1|3
1625441510000|2021-07-04 23:31:50|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|3
1625441520000|2021-07-04 23:32:00|||||||||5
1625441580000|2021-07-04 23:33:00|7599.4|7595.4|7599.4|7595.4|7599.4|7595.4|7599.4|7595.4|1
1625441640000|2021-07-04 23:34:00|||||||||1
1625441710000|2021-07-04 23:35:10|7599.5|7595.5|7599.5|7595.5|7599.5|7595.5|7599.5|7595.5|0
1625441760000|2021-07-04 23:36:00|||||||||1
1625441770000|2021-07-04 23:36:10|7599.4|7595.4|7599.4|7595.4|7599.4|7595.4|7599.4|7595.4|0
1625441820000|2021-07-04 23:37:00|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|1
1625441940000|2021-07-04 23:39:00|||||||||1
1625442000000|2021-07-04 23:40:00|||||||||1
1625442060000|2021-07-04 23:41:00|7598|7595.2|7597.9|7595.1|7598|7595.2|7597.9|7595.1|1
1625442070000|2021-07-04 23:41:10|7598.3|7595.5|7598.4|7595.6|7598.4|7595.6|7598.3|7595.5|0
1625442110000|2021-07-04 23:41:50|7597.9|7595.1|7598.4|7595.6|7598.4|7595.6|7597.9|7595.1|0
1625442260000|2021-07-04 23:44:20|7599.3|7596.5|7598.4|7595.6|7599.8|7597|7598.4|7595.6|2
1625442300000|2021-07-04 23:45:00|||||||||2
1625442380000|2021-07-04 23:46:20|7597.9|7595.1|7597.5|7594.7|7597.9|7595.1|7597.5|7594.7|0
1625442390000|2021-07-04 23:46:30|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|0
1625442530000|2021-07-04 23:48:50|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|5
1625442540000|2021-07-04 23:49:00|7596.8|7594|7596.3|7593.5|7596.8|7594|7596.3|7593.5|3
1625442550000|2021-07-04 23:49:10|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|7595.9|7593.1|0
1625442560000|2021-07-04 23:49:20|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|2
1625442590000|2021-07-04 23:49:50|||||||||3
1625442600000|2021-07-04 23:50:00|||||||||1
1625442720000|2021-07-04 23:52:00|||||||||3
1625442770000|2021-07-04 23:52:50|||||||||1
1625442810000|2021-07-04 23:53:30|||||||||2
1625442820000|2021-07-04 23:53:40|7595|7592.2|7595|7592.2|7595|7592.2|7595|7592.2|1
1625442830000|2021-07-04 23:53:50|||||||||1
1625442840000|2021-07-04 23:54:00|||||||||1
1625442850000|2021-07-04 23:54:10|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|0
1625442880000|2021-07-04 23:54:40|||||||||1
1625442960000|2021-07-04 23:56:00|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|4
1625442970000|2021-07-04 23:56:10|7596.4|7593.6|7596.4|7593.6|7596.4|7593.6|7596.4|7593.6|0
1625443000000|2021-07-04 23:56:40|7597.4|7593.4|7597.3|7594.5|7597.4|7594.5|7597.3|7593.4|0
1625443030000|2021-07-04 23:57:10|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|0
1625443040000|2021-07-04 23:57:20|7596.5|7593.7|7596.4|7593.6|7596.5|7593.7|7596.4|7593.6|0
1625443050000|2021-07-04 23:57:30|7596.8|7594|7596.8|7594|7596.8|7594|7596.8|7594|0
1625443060000|2021-07-04 23:57:40|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|0
1625443140000|2021-07-04 23:59:00|7597.3|7594.5|7597.3|7594.5|7597.3|7594.5|7597.3|7594.5|1
1625443200000|2021-07-05 00:00:00|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|1
1625443210000|2021-07-05 00:00:10|7597.3|7594.5|7596.9|7594.1|7597.3|7594.5|7596.9|7594.1|1
1625443230000|2021-07-05 00:00:30|7596.8|7594|7597.8|7595|7597.8|7595|7596.8|7594|0
1625443240000|2021-07-05 00:00:40|||||||||1
1625443250000|2021-07-05 00:00:50|7597.4|7594.6|7596.2|7593.4|7597.4|7594.6|7596.2|7593.4|4
1625443260000|2021-07-05 00:01:00|7595.9|7593.1|7594.8|7592|7595.9|7593.1|7594.8|7592|7
1625443270000|2021-07-05 00:01:10|7594.9|7592.1|7594.9|7592.1|7595.3|7592.5|7594.9|7592.1|5
1625443280000|2021-07-05 00:01:20|7595.3|7592.5|7594.9|7592.1|7595.3|7592.5|7594.9|7592.1|1
1625443290000|2021-07-05 00:01:30|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|7594.9|7592.1|1
1625443300000|2021-07-05 00:01:40|7595.9|7593.1|7595.9|7593.1|7596.3|7593.5|7595.3|7592.5|0
1625443310000|2021-07-05 00:01:50|7595.5|7592.7|7595.9|7593.1|7595.9|7593.1|7595.3|7592.5|0
1625443320000|2021-07-05 00:02:00|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|7595.9|7593.1|2
1625443350000|2021-07-05 00:02:30|7595.9|7593.1|7595.9|7593.1|7596.8|7594|7595.9|7593.1|1
1625443360000|2021-07-05 00:02:40|7595.5|7592.7|7595.4|7592.6|7595.5|7592.7|7595.4|7592.6|1
1625443370000|2021-07-05 00:02:50|7594.9|7592.1|7595.3|7592.5|7595.3|7592.5|7594.9|7592.1|0
1625443380000|2021-07-05 00:03:00|7594.9|7592.1|7594.9|7592.1|7595.3|7592.5|7594.9|7592.1|3
1625443390000|2021-07-05 00:03:10|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|0
1625443410000|2021-07-05 00:03:30|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|0
1625443440000|2021-07-05 00:04:00|7593.9|7591.1|7593.3|7590.5|7593.9|7591.1|7592.9|7590.1|26
1625443450000|2021-07-05 00:04:10|7592.9|7590.1|7592.8|7590|7593.3|7590.5|7592.7|7589.9|4
1625443460000|2021-07-05 00:04:20|7592.3|7589.5|7591.9|7589.1|7592.3|7589.5|7591.9|7589.1|4
1625443500000|2021-07-05 00:05:00|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|1
1625443510000|2021-07-05 00:05:10|7591.9|7589.1|7592.3|7589.5|7592.3|7589.5|7591.9|7589.1|1
1625443520000|2021-07-05 00:05:20|7591.9|7589.1|7591.7|7588.9|7592.3|7589.5|7591.7|7588.9|23
1625443530000|2021-07-05 00:05:30|7591.8|7589|7589.9|7587.1|7591.8|7589|7589.9|7587.1|21
1625443540000|2021-07-05 00:05:40|7590.3|7587.5|7588.9|7586.1|7590.3|7587.5|7588.7|7585.9|13
1625443550000|2021-07-05 00:05:50|7588.3|7585.5|7586.4|7583.6|7588.4|7585.6|7586.4|7583.6|25
1625443560000|2021-07-05 00:06:00|7585.9|7583.1|7585.3|7582.5|7585.9|7583.1|7584.9|7582.1|23
1625443570000|2021-07-05 00:06:10|7585.8|7583|7583.5|7580.7|7585.9|7583.1|7583.4|7580.6|15
1625443580000|2021-07-05 00:06:20|7583.9|7581.1|7582.5|7579.7|7583.9|7581.1|7582.5|7579.7|10
1625443590000|2021-07-05 00:06:30|7583.2|7580.4|7581.9|7579.1|7583.2|7580.4|7581.5|7578.7|21
1625443600000|2021-07-05 00:06:40|7582.3|7579.5|7580.5|7577.7|7582.4|7579.6|7580.4|7577.6|23
1625443610000|2021-07-05 00:06:50|7580.3|7577.5|7579.5|7576.7|7580.4|7577.6|7579.5|7576.7|13
1625443620000|2021-07-05 00:07:00|7579.4|7576.6|7579.8|7577|7580.5|7577.7|7578.9|7576.1|23
1625443630000|2021-07-05 00:07:10|7579.4|7576.6|7578.4|7575.6|7579.9|7577.1|7578.4|7575.6|10
1625443670000|2021-07-05 00:07:50|7578|7575.2|7578|7575.2|7578|7575.2|7578|7575.2|1
1625443680000|2021-07-05 00:08:00|7577.9|7575.1|7578|7575.2|7578.9|7576.1|7577.9|7575.1|8
1625443690000|2021-07-05 00:08:10|7577.9|7575.1|7578.9|7576.1|7578.9|7576.1|7577.9|7575.1|4
1625443700000|2021-07-05 00:08:20|7579.3|7576.5|7578.9|7576.1|7579.3|7576.5|7578.9|7576.1|3
1625443710000|2021-07-05 00:08:30|7579.4|7576.6|7578.4|7575.6|7579.4|7576.6|7578.4|7575.6|5
1625443720000|2021-07-05 00:08:40|7578.9|7576.1|7578.9|7576.1|7578.9|7576.1|7578.4|7575.6|4
1625443730000|2021-07-05 00:08:50|7579|7576.2|7579.4|7576.6|7579.9|7577.1|7579|7576.2|10
1625443740000|2021-07-05 00:09:00|7578.4|7575.6|7578.3|7575.5|7578.4|7575.6|7578|7575.2|3
1625443750000|2021-07-05 00:09:10|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|1
1625443770000|2021-07-05 00:09:30|7578.8|7576|7577.2|7574.4|7579.3|7576.5|7577.2|7574.4|16
1625443780000|2021-07-05 00:09:40|7576.9|7574.1|7574.9|7572.1|7576.9|7574.1|7574.9|7571.5|3
1625443790000|2021-07-05 00:09:50|7575.4|7572.6|7575.4|7572.6|7575.9|7573.1|7575.4|7572.6|12
1625443800000|2021-07-05 00:10:00|7574.5|7571.7|7575.4|7572.6|7575.4|7572.6|7573.9|7571.1|12
1625443810000|2021-07-05 00:10:10|7575|7572.2|7575.4|7572.6|7575.4|7572.6|7575|7572.2|3
1625443820000|2021-07-05 00:10:20|7575.9|7573.1|7576.4|7573.6|7576.4|7573.6|7575.4|7572.6|13
1625443830000|2021-07-05 00:10:30|7576|7573.2|7575.9|7573.1|7576.4|7573.6|7575.9|7573.1|0
1625443840000|2021-07-05 00:10:40|7576.4|7573.6|7576.4|7573.6|7576.4|7573.6|7576.4|7573.6|0
1625443860000|2021-07-05 00:11:00|7576.9|7574.1|7575.5|7572.7|7576.9|7574.1|7575.5|7572.7|15
1625443870000|2021-07-05 00:11:10|7574.9|7572.1|7574.9|7572.1|7574.9|7572.1|7574.5|7571.7|1
1625443880000|2021-07-05 00:11:20|7574|7571.2|7571.9|7569.1|7574.4|7571.6|7571.9|7568.5|30
1625443890000|2021-07-05 00:11:30|7571.5|7568.7|7571|7568.2|7571.9|7569.1|7571|7568.2|4
1625443900000|2021-07-05 00:11:40|7570.9|7568.1|7567.9|7565.1|7570.9|7568.1|7567.4|7564.6|19
1625443910000|2021-07-05 00:11:50|7568.9|7566.1|7569.4|7566.6|7570.9|7568.1|7568.9|7566.1|13
1625443920000|2021-07-05 00:12:00|7568.9|7566.1|7568.4|7565.6|7568.9|7566.1|7567.9|7565.1|11
1625443930000|2021-07-05 00:12:10|7569.9|7567.1|7570.9|7568.1|7570.9|7568.1|7569.9|7567.1|6
1625443940000|2021-07-05 00:12:20|7571.3|7568.5|7571.4|7568.6|7572.3|7569.5|7571.3|7568.5|15
1625443950000|2021-07-05 00:12:30|7572.8|7570|7572.8|7570|7572.8|7570|7572.8|7570|2
1625443960000|2021-07-05 00:12:40|7572.9|7570.1|7575.5|7572.7|7576.4|7573.5|7572.9|7570.1|3
1625443970000|2021-07-05 00:12:50|7575.8|7573|7575.9|7573.1|7575.9|7573.1|7575.8|7573|0
1625443980000|2021-07-05 00:13:00|7576.8|7574|7578.4|7575.6|7578.4|7575.6|7576.8|7574|5
1625443990000|2021-07-05 00:13:10|7578.8|7576|7579.2|7576.4|7579.3|7576.5|7578.8|7576|5
1625444000000|2021-07-05 00:13:20|7579.3|7576.5|7579.8|7577|7579.8|7577|7579.3|7576.5|1
1625444010000|2021-07-05 00:13:30|7579.4|7576.6|7579.4|7576.6|7579.4|7576.6|7579.4|7576.6|1
1625444020000|2021-07-05 00:13:40|7579.3|7576.5|7580.4|7577.6|7580.4|7577.6|7579.3|7576.5|1
1625444030000|2021-07-05 00:13:50|7580.8|7578|7580.9|7578.1|7580.9|7578.1|7580.8|7578|0
1625444040000|2021-07-05 00:14:00|7581.1|7578.3|7581.3|7578.5|7581.9|7579.1|7581.1|7578.3|9
1625444050000|2021-07-05 00:14:10|7582.4|7578.4|7581.9|7579.1|7582.4|7579.1|7581.4|7578.4|0
1625444060000|2021-07-05 00:14:20|7582.3|7579.5|7581.4|7578.6|7582.3|7579.5|7581.4|7578.6|1
1625444070000|2021-07-05 00:14:30|7582.1|7579.3|7581.9|7579.1|7582.2|7579.4|7581.9|7579.1|0
1625444080000|2021-07-05 00:14:40|7582.6|7579.8|7583.1|7580.3|7583.1|7580.3|7582.6|7579.8|2
1625444090000|2021-07-05 00:14:50|7583.8|7581|7584.2|7581.4|7584.2|7581.4|7583.8|7581|1
1625444100000|2021-07-05 00:15:00|7584.7|7581.9|7585.3|7582.5|7585.3|7582.5|7584.5|7581.7|9
1625444110000|2021-07-05 00:15:10|7585.2|7582.4|7584.2|7581.4|7585.2|7582.4|7584.2|7581.4|1
1625444130000|2021-07-05 00:15:30|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|0
1625444140000|2021-07-05 00:15:40|7584.6|7581.8|7584.3|7581.5|7584.8|7582|7584.3|7581.5|1
1625444160000|2021-07-05 00:16:00|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|0
1625444170000|2021-07-05 00:16:10|7584.6|7581.8|7585.7|7582.9|7585.7|7582.9|7584.6|7581.8|1
1625444190000|2021-07-05 00:16:30|7584.9|7582.1|7584.2|7581.4|7584.9|7582.1|7584.2|7581.4|1
1625444200000|2021-07-05 00:16:40|||||||||1
1625444210000|2021-07-05 00:16:50|7583.8|7581|7583.8|7581|7583.8|7581|7583.8|7581|0
1625444220000|2021-07-05 00:17:00|7583.4|7580.6|7583.3|7580.5|7583.4|7580.6|7583.3|7580.5|0
1625444230000|2021-07-05 00:17:10|7583.1|7580.3|7582.1|7579.3|7583.1|7580.3|7581.2|7578.4|4
1625444250000|2021-07-05 00:17:30|7582.3|7579.5|7583.2|7580.4|7583.2|7580.4|7582.3|7579.5|2
1625444260000|2021-07-05 00:17:40|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|2
1625444270000|2021-07-05 00:17:50|7584.6|7581.8|7584.7|7581.9|7584.7|7581.9|7584.6|7581.8|0
1625444280000|2021-07-05 00:18:00|7584.8|7582|7585.2|7582.4|7585.2|7582.4|7584.8|7582|1
1625444310000|2021-07-05 00:18:30|7584.8|7582|7585.2|7582.4|7585.2|7582.4|7584.8|7582|1
1625444360000|2021-07-05 00:19:20|||||||||1
1625444370000|2021-07-05 00:19:30|||||||||1
1625444400000|2021-07-05 00:20:00|7585.6|7582.8|7586.7|7583.9|7586.7|7583.9|7585.6|7582.8|6
1625444410000|2021-07-05 00:20:10|7587.8|7585|7587.2|7584.4|7587.8|7585|7587.2|7584.4|7
1625444430000|2021-07-05 00:20:30|7586.8|7584|7586.8|7584|7587.2|7584.4|7586.8|7584|0
1625444440000|2021-07-05 00:20:40|7586.7|7583.9|7586.4|7583.6|7586.8|7584|7586.3|7583.5|6
1625444450000|2021-07-05 00:20:50|7587.2|7584.4|7586.4|7583.6|7587.2|7584.4|7586.4|7583.6|0
1625444460000|2021-07-05 00:21:00|7586.2|7583.4|7586.7|7583.9|7586.7|7583.9|7586.2|7583.4|0
1625444470000|2021-07-05 00:21:10|7587.1|7584.3|7588.2|7585.4|7588.2|7585.4|7587.1|7584.3|0
1625444500000|2021-07-05 00:21:40|7587.8|7585|7587.3|7584.5|7588.2|7585.4|7587.3|7584.5|1
1625444510000|2021-07-05 00:21:50|7586.8|7584|7587.8|7585|7587.8|7585|7586.8|7584|0
1625444520000|2021-07-05 00:22:00|7587.3|7584.5|7587.8|7585|7587.8|7585|7587.3|7584.5|0
1625444540000|2021-07-05 00:22:20|7588.2|7585.4|7589.2|7586.4|7589.2|7586.4|7588.2|7585.4|2
1625444550000|2021-07-05 00:22:30|7589.3|7586.5|7588.3|7585.5|7589.3|7586.5|7587.8|7585|7
1625444560000|2021-07-05 00:22:40|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|0
1625444580000|2021-07-05 00:23:00|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|0
1625444600000|2021-07-05 00:23:20|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7588.8|7586|0
1625444610000|2021-07-05 00:23:30|7588.8|7586|7588.8|7586|7588.8|7586|7588.8|7586|0
1625444620000|2021-07-05 00:23:40|7588.4|7585.6|7588.3|7585.5|7588.4|7585.6|7588.3|7585.5|1
1625444630000|2021-07-05 00:23:50|7587.3|7584.5|7586.8|7584|7587.3|7584.5|7586.8|7584|0
1625444640000|2021-07-05 00:24:00|7587.2|7584.4|7586.9|7584.1|7587.3|7584.5|7586.7|7583.9|0
1625444650000|2021-07-05 00:24:10|7586.8|7584|7586.9|7584.1|7587.3|7584.5|7586.8|7584|2
1625444660000|2021-07-05 00:24:20|7587.3|7584.5|7587.9|7585.1|7588.3|7585.5|7587.3|7584.5|1
1625444670000|2021-07-05 00:24:30|7587.8|7585|7586.2|7583.4|7587.8|7585|7585.8|7583|4
1625444680000|2021-07-05 00:24:40|7586.3|7583.5|7585.7|7582.9|7586.3|7583.5|7585.7|7582.9|1
1625444690000|2021-07-05 00:24:50|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|0
1625444700000|2021-07-05 00:25:00|7585.8|7583|7585.8|7583|7585.8|7583|7585.8|7583|0
1625444710000|2021-07-05 00:25:10|7585.7|7582.9|7584.3|7581.5|7585.7|7582.9|7584.3|7581.5|2
1625444720000|2021-07-05 00:25:20|7585.2|7582.4|7584.3|7581.5|7585.2|7582.4|7584.3|7581.5|0
1625444740000|2021-07-05 00:25:40|7584.7|7581.9|7585.2|7582.4|7585.2|7582.4|7584.7|7581.9|0
1625444750000|2021-07-05 00:25:50|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|0
1625444760000|2021-07-05 00:26:00|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|0
1625444770000|2021-07-05 00:26:10|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|0
1625444780000|2021-07-05 00:26:20|7584.8|7582|7585.2|7582.4|7585.2|7582.4|7584.8|7582|5
1625444790000|2021-07-05 00:26:30|7584.8|7582|7585.3|7582.5|7585.3|7582.5|7584.8|7582|1
1625444800000|2021-07-05 00:26:40|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|1
1625444830000|2021-07-05 00:27:10|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|0
1625444860000|2021-07-05 00:27:40|||||||||1
1625444880000|2021-07-05 00:28:00|7584.9|7582.1|7585.3|7582.5|7585.3|7582.5|7584.8|7582|0
1625444890000|2021-07-05 00:28:10|7584.9|7582.1|7584.8|7582|7584.9|7582.1|7584.8|7582|0
1625444900000|2021-07-05 00:28:20|7584.7|7581.9|7584.7|7581.9|7584.7|7581.9|7584.7|7581.9|1
1625444920000|2021-07-05 00:28:40|7584.8|7582|7585.2|7582.4|7585.2|7582.4|7584.8|7582|1
1625444940000|2021-07-05 00:29:00|7584.7|7581.9|7584.7|7581.9|7584.7|7581.9|7584.7|7581.9|0
1625444960000|2021-07-05 00:29:20|||||||||1
1625444980000|2021-07-05 00:29:40|7584.8|7582|7585.2|7582.4|7585.2|7582.4|7584.8|7582|1
1625445000000|2021-07-05 00:30:00|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|0
1625445010000|2021-07-05 00:30:10|7585.2|7582.4|7584.8|7582|7585.2|7582.4|7584.8|7582|1
1625445020000|2021-07-05 00:30:20|7585.2|7582.4|7584.4|7581.6|7585.2|7582.4|7584.4|7581.6|1
1625445030000|2021-07-05 00:30:30|7584.3|7581.5|7580.6|7577.8|7584.3|7581.5|7580.4|7577.6|17
1625445040000|2021-07-05 00:30:40|7580.7|7577.9|7581.2|7578.4|7581.2|7578.4|7580.7|7577.9|1
1625445050000|2021-07-05 00:30:50|7582.2|7578.2|7582.1|7579.3|7582.3|7579.3|7581.3|7578.2|0
1625445060000|2021-07-05 00:31:00|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|0
1625445090000|2021-07-05 00:31:30|7582.4|7579.6|7583.3|7580.5|7583.3|7580.5|7582.4|7579.6|4
1625445100000|2021-07-05 00:31:40|7584.1|7581.3|7586.3|7583.5|7586.8|7584|7584.1|7581.3|6
1625445130000|2021-07-05 00:32:10|7585.8|7583|7584.4|7581.6|7585.8|7583|7584.3|7581.3|2
1625445140000|2021-07-05 00:32:20|7583.8|7581|7583.3|7580.5|7583.8|7581|7583.3|7580.5|3
1625445150000|2021-07-05 00:32:30|7582.8|7580|7583.8|7581|7583.8|7581|7582.8|7580|3
1625445160000|2021-07-05 00:32:40|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|0
1625445180000|2021-07-05 00:33:00|7584.2|7581.4|7584.3|7581.5|7584.3|7581.5|7583.8|7581|0
1625445200000|2021-07-05 00:33:20|7583.9|7581.1|7583.8|7581|7583.9|7581.1|7583.8|7581|0
1625445220000|2021-07-05 00:33:40|||||||||1
1625445230000|2021-07-05 00:33:50|||||||||2
1625445240000|2021-07-05 00:34:00|||||||||4
1625445260000|2021-07-05 00:34:20|||||||||13
1625445270000|2021-07-05 00:34:30|||||||||51
1625445330000|2021-07-05 00:35:30|||||||||1
1625445390000|2021-07-05 00:36:30|7583.9|7581.1|7583.9|7581.1|7583.9|7581.1|7583.9|7581.1|22
1625445400000|2021-07-05 00:36:40|7583.8|7581|7583.8|7581|7583.8|7581|7583.8|7581|2
1625445410000|2021-07-05 00:36:50|||||||||6
1625445430000|2021-07-05 00:37:10|||||||||2
1625445450000|2021-07-05 00:37:30|||||||||4
1625445460000|2021-07-05 00:37:40|||||||||1
1625445480000|2021-07-05 00:38:00|||||||||2
1625445520000|2021-07-05 00:38:40|||||||||1
1625445580000|2021-07-05 00:39:40|||||||||1
1625445640000|2021-07-05 00:40:40|||||||||1
1625445660000|2021-07-05 00:41:00|||||||||8
1625445700000|2021-07-05 00:41:40|||||||||11
1625445730000|2021-07-05 00:42:10|||||||||3
1625445740000|2021-07-05 00:42:20|||||||||3
1625445750000|2021-07-05 00:42:30|7583.7|7580.9|7583.7|7580.9|7583.7|7580.9|7583.7|7580.9|9
1625445780000|2021-07-05 00:43:00|||||||||1
1625445790000|2021-07-05 00:43:10|7583.8|7581|7583.8|7581|7583.8|7581|7583.8|7581|0
1625445820000|2021-07-05 00:43:40|||||||||1
1625445870000|2021-07-05 00:44:30|7583.7|7580.9|7581.4|7578.6|7583.7|7580.9|7581.2|7578.4|4
1625445880000|2021-07-05 00:44:40|7581.7|7578.9|7581.8|7579|7581.8|7579|7581.7|7578.9|2
1625445900000|2021-07-05 00:45:00|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|1
1625445910000|2021-07-05 00:45:10|7583.2|7580.4|7583.8|7581|7583.8|7581|7583.2|7580.4|0
1625445940000|2021-07-05 00:45:40|||||||||1
1625445960000|2021-07-05 00:46:00|7583.7|7580.9|7582.8|7580|7583.7|7580.9|7581.3|7578.5|4
1625445970000|2021-07-05 00:46:10|7582.7|7579.9|7582.3|7579.5|7582.7|7579.9|7582.3|7579.5|1
1625445980000|2021-07-05 00:46:20|7581.3|7578.5|7582.3|7579.5|7582.3|7579.5|7581.3|7578.5|1
1625445990000|2021-07-05 00:46:30|7583.1|7580.3|7582.3|7579.5|7583.2|7580.4|7582.3|7579.5|2
1625446020000|2021-07-05 00:47:00|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|0
1625446030000|2021-07-05 00:47:10|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|1
1625446070000|2021-07-05 00:47:50|7581.2|7578.4|7581.2|7578.4|7581.2|7578.4|7581.2|7578.4|2
1625446080000|2021-07-05 00:48:00|7581.3|7578.5|7581.3|7578.5|7581.3|7578.5|7581.3|7578.5|0
1625446100000|2021-07-05 00:48:20|7580.4|7577.6|7579.6|7576.8|7580.4|7577.6|7578.9|7576.1|7
1625446110000|2021-07-05 00:48:30|7579.8|7577|7577.3|7574.5|7580.3|7577.5|7577.3|7574.5|7
1625446130000|2021-07-05 00:48:50|7576.4|7573.6|7576.3|7573.5|7577|7574.2|7575.8|7573|0
1625446140000|2021-07-05 00:49:00|7577.3|7574.5|7577.2|7574.4|7577.3|7574.5|7576.8|7574|8
1625446150000|2021-07-05 00:49:10|7577.3|7574.5|7577.3|7574.5|7577.3|7574.5|7577.3|7574.5|0
1625446170000|2021-07-05 00:49:30|||||||||1
1625446180000|2021-07-05 00:49:40|7578.5|7575.7|7579.2|7576.4|7579.2|7576.4|7578.5|7575.7|3
1625446190000|2021-07-05 00:49:50|7579.7|7576.9|7579.2|7576.4|7579.7|7576.9|7578.8|7576|2
1625446200000|2021-07-05 00:50:00|7578.8|7576|7578.8|7576|7578.8|7576|7578.8|7576|0
1625446250000|2021-07-05 00:50:50|||||||||1
1625446260000|2021-07-05 00:51:00|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|2
1625446270000|2021-07-05 00:51:10|7578.8|7576|7578.8|7576|7578.8|7576|7578.8|7576|0
1625446280000|2021-07-05 00:51:20|7579.7|7576.9|7579.2|7576.4|7579.7|7576.9|7578.7|7575.9|5
1625446300000|2021-07-05 00:51:40|7579.6|7576.8|7579.2|7576.4|7579.7|7576.9|7578.7|7575.9|1
1625446330000|2021-07-05 00:52:10|7579.8|7577|7579.3|7576.5|7579.8|7577|7579.3|7576.5|3
1625446340000|2021-07-05 00:52:20|7578.8|7576|7578.8|7576|7578.8|7576|7578.8|7576|1
1625446380000|2021-07-05 00:53:00|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|0
1625446390000|2021-07-05 00:53:10|7578.8|7576|7578.8|7576|7578.8|7576|7578.8|7576|0
1625446400000|2021-07-05 00:53:20|7578.9|7576.1|7580.1|7577.3|7580.1|7577.3|7578.9|7576.1|2
1625446410000|2021-07-05 00:53:30|7580.3|7577.5|7580.3|7577.5|7580.3|7577.5|7580.3|7577.5|0
1625446420000|2021-07-05 00:53:40|7579.9|7577.1|7579.9|7577.1|7580.2|7577.4|7579.8|7577|1
1625446430000|2021-07-05 00:53:50|7579.8|7577|7579.8|7577|7579.8|7577|7579.8|7577|1
1625446440000|2021-07-05 00:54:00|7580.2|7577.4|7579.3|7576.5|7580.2|7577.4|7579.3|7576.5|2
1625446510000|2021-07-05 00:55:10|7578.8|7576|7579.3|7576.5|7579.3|7576.5|7578.8|7576|0
1625446540000|2021-07-05 00:55:40|7579.8|7577|7580.3|7577.5|7580.3|7577.5|7579.8|7577|1
1625446550000|2021-07-05 00:55:50|||||||||1
1625446560000|2021-07-05 00:56:00|||||||||1
1625446590000|2021-07-05 00:56:30|7579.8|7577|7580.3|7577.5|7580.3|7577.5|7579.8|7577|2
1625446610000|2021-07-05 00:56:50|7581.3|7578.5|7580.3|7577.5|7581.3|7578.5|7580.3|7577.5|1
1625446630000|2021-07-05 00:57:10|7580.7|7577.9|7581.2|7578.4|7581.2|7578.4|7580.7|7577.9|0
1625446640000|2021-07-05 00:57:20|7580.8|7578|7581.3|7578.5|7581.3|7578.5|7580.8|7578|0
1625446670000|2021-07-05 00:57:50|7581.7|7578.9|7582.3|7579.5|7582.3|7579.5|7581.7|7578.9|2
1625446690000|2021-07-05 00:58:10|7581.9|7579.1|7581.8|7579|7581.9|7579.1|7581.8|7579|1
1625446700000|2021-07-05 00:58:20|7580.9|7578.1|7580.9|7578.1|7580.9|7578.1|7580.9|7578.1|1
1625446710000|2021-07-05 00:58:30|7580.8|7578|7580.8|7578|7581.3|7578.5|7580.8|7578|1
1625446720000|2021-07-05 00:58:40|7581.2|7578.4|7581.3|7578.5|7581.3|7578.5|7581.2|7578.4|0
1625446730000|2021-07-05 00:58:50|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|0
1625446740000|2021-07-05 00:59:00|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|0
1625446750000|2021-07-05 00:59:10|7581.8|7579|7582.3|7579.5|7582.3|7579.5|7581.8|7579|0
1625446770000|2021-07-05 00:59:30|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|0
1625446780000|2021-07-05 00:59:40|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|0
1625446790000|2021-07-05 00:59:50|||||||||1
1625446800000|2021-07-05 01:00:00|7581.5|7578.7|7576.8|7574|7581.8|7579|7576.8|7574|16
1625446810000|2021-07-05 01:00:10|7575.8|7573|7572.8|7570|7576.2|7573.4|7572.2|7569.4|18
1625446820000|2021-07-05 01:00:20|7572.2|7569.4|7573.3|7570.5|7574.3|7571.5|7570.9|7568.1|28
1625446830000|2021-07-05 01:00:30|7573.7|7570.9|7572.3|7569.5|7573.8|7571|7571.4|7568.6|11
1625446840000|2021-07-05 01:00:40|7571.5|7568.7|7570.8|7568|7572.8|7570|7570.8|7568|9
1625446850000|2021-07-05 01:00:50|7571.3|7568.5|7571.3|7568.5|7571.3|7568.5|7569.4|7566.5|31
1625446860000|2021-07-05 01:01:00|7570.9|7568.1|7572.8|7570|7572.8|7570|7569|7566.2|33
1625446870000|2021-07-05 01:01:10|7572.4|7569.6|7573.3|7570.5|7573.8|7571|7571.9|7569.1|5
1625446880000|2021-07-05 01:01:20|7574.3|7571.5|7574.3|7571.5|7574.3|7571.5|7574.3|7571.5|3
1625446890000|2021-07-05 01:01:30|7573.3|7570.5|7573.8|7571|7573.8|7571|7572.8|7570|1
1625446900000|2021-07-05 01:01:40|7574.7|7571.9|7571.9|7569.1|7575.3|7572.5|7571.9|7569.1|5
1625446910000|2021-07-05 01:01:50|7571.5|7568.7|7571.2|7568.4|7572.3|7569.5|7570.8|7568|3
1625446920000|2021-07-05 01:02:00|7571.3|7568.5|7572.3|7569.5|7572.3|7569.5|7571.3|7568.5|0
1625446930000|2021-07-05 01:02:10|7573.3|7570.5|7573.2|7570.4|7573.3|7570.5|7572.8|7570|5
1625446940000|2021-07-05 01:02:20|7572.9|7570.1|7575.1|7572.3|7575.1|7572.3|7572.8|7570|2
1625446950000|2021-07-05 01:02:30|7575.3|7572.5|7576.4|7573.6|7578.8|7576|7575.3|7572.5|14
1625446960000|2021-07-05 01:02:40|7577.4|7574.6|7577.5|7574.7|7578.5|7575.6|7577.4|7574.5|2
1625446970000|2021-07-05 01:02:50|7576.5|7573.7|7575.4|7572.6|7576.5|7573.7|7575.4|7572.6|1
1625446980000|2021-07-05 01:03:00|7575.8|7573|7576.3|7573.5|7576.3|7573.5|7575.4|7572.6|0
1625446990000|2021-07-05 01:03:10|7575.9|7573.1|7575.9|7573.1|7576.2|7573.4|7575.7|7572.9|0
1625447000000|2021-07-05 01:03:20|7575.7|7572.9|7575.2|7572.4|7576.2|7573.4|7575.2|7572.4|3
1625447010000|2021-07-05 01:03:30|7574.9|7572.1|7572.4|7569.6|7575.2|7572.4|7572.4|7569.6|2
1625447020000|2021-07-05 01:03:40|7571.9|7569.1|7570.2|7567.4|7571.9|7569.1|7570.2|7567.4|1
1625447030000|2021-07-05 01:03:50|7570.4|7566.4|7568.7|7565.9|7570.4|7566.9|7568.3|7565.5|8
1625447040000|2021-07-05 01:04:00|7568.8|7566|7571.2|7568.4|7571.2|7568.4|7568.3|7565.5|6
1625447050000|2021-07-05 01:04:10|7570.7|7567.9|7571.2|7568.4|7571.3|7568.4|7570.2|7567.3|10
1625447060000|2021-07-05 01:04:20|7570.2|7567.4|7570.2|7567.4|7571|7568.2|7570.2|7567.4|2
1625447070000|2021-07-05 01:04:30|7570.3|7567.5|7570.2|7567.4|7571.3|7568.4|7570.2|7567.3|2
1625447080000|2021-07-05 01:04:40|7570.3|7567.5|7569.3|7566.5|7570.3|7567.5|7569.3|7566.5|5
1625447090000|2021-07-05 01:04:50|7569.7|7566.9|7568.3|7565.5|7570.4|7567|7568.3|7565.5|12
1625447100000|2021-07-05 01:05:00|7568.4|7565.6|7569.2|7566.4|7569.4|7566.4|7568.2|7565.4|4
1625447110000|2021-07-05 01:05:10|7570.2|7567.4|7569.7|7566.9|7570.2|7567.4|7569.3|7566.5|3
1625447120000|2021-07-05 01:05:20|7569.3|7566.5|7569.8|7567|7569.8|7567|7569.3|7566.5|2
1625447130000|2021-07-05 01:05:30|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|7568.3|7565.5|5
1625447150000|2021-07-05 01:05:50|7568.9|7566.1|7568.3|7565.5|7568.9|7566.1|7568.3|7565.5|2
1625447160000|2021-07-05 01:06:00|7567.9|7565.1|7568|7565.2|7568.8|7566|7567.9|7565.1|1
1625447170000|2021-07-05 01:06:10|7568.2|7565.4|7568.8|7566|7568.8|7566|7567.8|7565|2
1625447180000|2021-07-05 01:06:20|7568.3|7565.5|7568.7|7565.9|7568.7|7565.9|7568.3|7565.5|1
1625447200000|2021-07-05 01:06:40|7567.8|7565|7566.7|7563.9|7567.8|7565|7566.7|7563.9|4
1625447210000|2021-07-05 01:06:50|7567.3|7564.5|7567.3|7564.5|7567.3|7564.5|7567.3|7564.5|2
1625447220000|2021-07-05 01:07:00|7566.9|7564.1|7566.3|7563.5|7566.9|7564.1|7566.3|7563.5|9
1625447230000|2021-07-05 01:07:10|7565.8|7563|7563.3|7560.5|7565.8|7563|7563.3|7560.5|33
1625447240000|2021-07-05 01:07:20|7563.7|7560.9|7564.2|7561.4|7564.7|7561.9|7563.3|7560.5|30
1625447250000|2021-07-05 01:07:30|7564.3|7561.5|7564.2|7561.4|7564.3|7561.5|7564.2|7561.4|5
1625447260000|2021-07-05 01:07:40|7563.3|7560.5|7562.8|7560|7563.3|7560.5|7562.8|7560|10
1625447270000|2021-07-05 01:07:50|7562.3|7559.5|7562.3|7559.5|7562.8|7560|7561.8|7559|11
1625447280000|2021-07-05 01:08:00|7562.2|7559.4|7564.3|7561.5|7565.1|7562.3|7561.8|7559|16
1625447290000|2021-07-05 01:08:10|7563.8|7561|7563.3|7560.5|7563.8|7561|7563.3|7560.5|3
1625447300000|2021-07-05 01:08:20|7562.9|7560.1|7562.3|7559.5|7563.3|7560.5|7562.3|7559.5|13
1625447310000|2021-07-05 01:08:30|7562.2|7559.4|7564.2|7561.4|7564.2|7561.4|7562.2|7559.4|5
1625447320000|2021-07-05 01:08:40|7564.3|7561.5|7560.3|7557.5|7564.3|7561.5|7560.3|7557.5|64
1625447330000|2021-07-05 01:08:50|7560.7|7557.9|7561.7|7558.9|7562.7|7559.9|7559.8|7557|11
1625447340000|2021-07-05 01:09:00|7561.9|7559.1|7560.7|7557.9|7562.7|7559.9|7560.3|7557.5|19
1625447350000|2021-07-05 01:09:10|7561.1|7558.3|7556.4|7553.6|7561.2|7558.4|7555.6|7552.8|208
1625447360000|2021-07-05 01:09:20|7556.8|7554|7558.3|7555.5|7559.4|7556.6|7556.8|7554|14
1625447370000|2021-07-05 01:09:30|7558.4|7555.6|7556.3|7553.5|7559.4|7556.6|7555.9|7553.1|41
1625447380000|2021-07-05 01:09:40|7556|7553.2|7556.4|7553.6|7556.9|7554.1|7555.5|7552.7|5
1625447390000|2021-07-05 01:09:50|7556.8|7554|7557.9|7555.1|7558.4|7555.6|7556.8|7554|7
1625447400000|2021-07-05 01:10:00|7557.5|7554.7|7557.5|7554.7|7557.9|7555.1|7555.9|7553.1|19
1625447410000|2021-07-05 01:10:10|7557.9|7555.1|7557.4|7554.6|7558.4|7555.6|7556.5|7553.7|7
1625447420000|2021-07-05 01:10:20|7557.9|7555.1|7562.4|7559.6|7562.4|7559.6|7557.9|7555.1|24
1625447430000|2021-07-05 01:10:30|7561.4|7558.6|7563|7560.2|7563.4|7560.6|7561.4|7558.6|12
1625447440000|2021-07-05 01:10:40|7563.4|7560.6|7561.9|7559.1|7564.4|7561.6|7561.9|7559.1|43
1625447450000|2021-07-05 01:10:50|7562.9|7560.1|7562.4|7559.6|7562.9|7560.1|7561.4|7558.6|17
1625447460000|2021-07-05 01:11:00|7562|7559.2|7561.4|7558.6|7562.4|7559.6|7561.4|7558.6|30
1625447470000|2021-07-05 01:11:10|7561.5|7558.7|7561.9|7559.1|7562.4|7559.6|7561.5|7558.7|28
1625447480000|2021-07-05 01:11:20|7561.5|7558.7|7561.4|7558.6|7561.5|7558.7|7561.4|7558.6|1
1625447490000|2021-07-05 01:11:30|7561|7558.2|7561.4|7558.6|7561.8|7559|7560.9|7558.1|3
1625447500000|2021-07-05 01:11:40|7560.9|7558.1|7562.4|7559.6|7562.4|7559.6|7560.9|7558.1|12
1625447510000|2021-07-05 01:11:50|7562.5|7559.7|7558.4|7555.6|7562.5|7559.7|7557.9|7555.1|11
1625447520000|2021-07-05 01:12:00|7558|7555.2|7557.5|7554.7|7558.4|7555.6|7557.5|7554.7|9
1625447530000|2021-07-05 01:12:10|7557|7554.2|7556.5|7553.7|7557|7554.2|7556.5|7553.7|10
1625447540000|2021-07-05 01:12:20|7556.9|7554.1|7558.4|7555.6|7559.5|7556.7|7556.9|7554.1|9
1625447550000|2021-07-05 01:12:30|7558.5|7555.7|7561.2|7558.4|7561.2|7558.4|7558.5|7555.7|3
1625447560000|2021-07-05 01:12:40|7561.5|7558.7|7560.4|7557.6|7561.5|7558.7|7560.4|7557.6|0
1625447570000|2021-07-05 01:12:50|7559.6|7556.8|7560.4|7557.6|7560.4|7557.6|7559.4|7556.6|1
1625447580000|2021-07-05 01:13:00|7560|7557.2|7558|7555.2|7560|7557.2|7558|7555.2|3
1625447590000|2021-07-05 01:13:10|7559.1|7556.3|7558.1|7555.3|7559.5|7556.7|7558.1|7555.3|4
1625447600000|2021-07-05 01:13:20|7558|7555.2|7557.4|7554.6|7558|7555.2|7556.9|7554.1|6
1625447610000|2021-07-05 01:13:30|7557|7554.2|7557.4|7554.6|7557.4|7554.6|7556.9|7554.1|1
1625447620000|2021-07-05 01:13:40|7557|7554.2|7556.9|7554.1|7557.4|7554.6|7556.9|7554.1|0
1625447630000|2021-07-05 01:13:50|7556.5|7553.7|7556.5|7553.7|7556.5|7553.7|7556|7553.2|5
1625447640000|2021-07-05 01:14:00|7556.9|7554.1|7556.5|7553.7|7556.9|7554.1|7556.5|7553.7|6
1625447650000|2021-07-05 01:14:10|7558.1|7555.3|7558.5|7555.7|7559.4|7556.6|7558.1|7555.3|4
1625447660000|2021-07-05 01:14:20|7557.9|7555.1|7559.4|7556.6|7559.4|7556.6|7557.5|7554.7|5
1625447670000|2021-07-05 01:14:30|7559.5|7556.7|7558.4|7555.6|7559.5|7556.7|7558.4|7555.6|2
1625447680000|2021-07-05 01:14:40|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.5|7554.7|0
1625447690000|2021-07-05 01:14:50|7558|7555.2|7557|7554.2|7558|7555.2|7557|7554.2|1
1625447700000|2021-07-05 01:15:00|7556.5|7553.7|7557.5|7554.7|7557.9|7555.1|7556.5|7553.7|10
1625447710000|2021-07-05 01:15:10|7557.4|7554.6|7555.5|7552.7|7557.4|7554.6|7555.5|7552.7|5
1625447720000|2021-07-05 01:15:20|7555.1|7552.3|7556.4|7553.6|7556.4|7553.6|7555|7552.2|31
1625447730000|2021-07-05 01:15:30|7555.9|7553.1|7556.3|7553.5|7556.3|7553.5|7555.9|7553.1|3
1625447740000|2021-07-05 01:15:40|7556.4|7553.6|7558.3|7555.5|7558.3|7555.5|7556.4|7553.6|11
1625447750000|2021-07-05 01:15:50|7558.4|7555.6|7557.4|7554.6|7558.4|7555.6|7556.9|7554.1|7
1625447760000|2021-07-05 01:16:00|7557|7554.2|7556.4|7553.6|7557.4|7554.6|7556.4|7553.6|9
1625447770000|2021-07-05 01:16:10|7555.9|7553.1|7555.9|7553.1|7556.3|7553.5|7555|7552.2|3
1625447780000|2021-07-05 01:16:20|7555.4|7552.6|7556.5|7553.7|7556.9|7554.1|7555|7552.2|3
1625447790000|2021-07-05 01:16:30|7556.9|7554.1|7557.5|7554.7|7557.9|7555.1|7556.5|7553.7|3
1625447800000|2021-07-05 01:16:40|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|7556.5|7553.7|4
1625447810000|2021-07-05 01:16:50|7556.6|7553.8|7555.4|7552.6|7556.6|7553.8|7555.4|7552.6|1
1625447820000|2021-07-05 01:17:00|7556.3|7553.5|7555.4|7552.6|7556.3|7553.5|7555.4|7552.6|3
1625447830000|2021-07-05 01:17:10|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|3
1625447840000|2021-07-05 01:17:20|7554.8|7552|7555.3|7552.5|7555.3|7552.5|7554.8|7552|3
1625447850000|2021-07-05 01:17:30|7555.8|7553|7556.3|7553.5|7556.8|7554|7555.3|7552.5|2
1625447860000|2021-07-05 01:17:40|7556.8|7554|7556.8|7554|7556.8|7554|7556.8|7554|0
1625447870000|2021-07-05 01:17:50|7555.3|7552.5|7554.8|7552|7555.3|7552.5|7554.8|7552|2
1625447890000|2021-07-05 01:18:10|7555.8|7553|7555.3|7552.5|7555.8|7553|7555.3|7552.5|20
1625447900000|2021-07-05 01:18:20|7555.7|7552.9|7557.4|7554.6|7557.4|7554.6|7555.4|7552.6|25
1625447910000|2021-07-05 01:18:30|7557.3|7554.5|7559.4|7556.6|7559.4|7556.6|7556.9|7554.1|3
1625447920000|2021-07-05 01:18:40|7558.9|7556.1|7559.2|7556.4|7559.2|7556.4|7558.4|7555.6|4
1625447930000|2021-07-05 01:18:50|7559.4|7556.6|7561.4|7558.6|7561.9|7559.1|7559.4|7556.6|14
1625447940000|2021-07-05 01:19:00|7561.9|7559.1|7560.4|7557.6|7561.9|7559.1|7560.4|7557.6|29
1625447950000|2021-07-05 01:19:10|7560|7557.2|7558.8|7556|7560.4|7557.6|7558.8|7556|0
1625447960000|2021-07-05 01:19:20|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7557.8|7555|2
1625447970000|2021-07-05 01:19:30|7557.9|7555.1|7556.4|7553.6|7557.9|7555.1|7556.4|7553.6|2
1625447980000|2021-07-05 01:19:40|7555.9|7553.1|7554.8|7552|7556.3|7553.5|7554.8|7552|6
1625447990000|2021-07-05 01:19:50|||||||||2
1625448000000|2021-07-05 01:20:00|7555.2|7552.4|7554.4|7551.6|7555.3|7552.5|7553.8|7551|37
1625448010000|2021-07-05 01:20:10|7554.8|7552|7556.8|7554|7556.8|7554|7554.8|7552|12
1625448020000|2021-07-05 01:20:20|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7555.9|7553.1|4
1625448030000|2021-07-05 01:20:30|7555.9|7553.1|7556.3|7553.5|7556.3|7553.5|7555.8|7553|3
1625448040000|2021-07-05 01:20:40|7556.8|7554|7557.4|7554.6|7557.4|7554.6|7556.3|7553.5|7
1625448050000|2021-07-05 01:20:50|7557.9|7555.1|7556.8|7554|7558.3|7555.5|7556.8|7554|2
1625448060000|2021-07-05 01:21:00|7556.9|7554.1|7557.9|7555.1|7558.7|7555.9|7556.9|7554.1|8
1625448070000|2021-07-05 01:21:10|7557.8|7555|7558.3|7555.5|7558.3|7555.5|7557.8|7555|0
1625448080000|2021-07-05 01:21:20|7557.9|7555.1|7558.3|7555.5|7558.3|7555.5|7557.9|7555.1|0
1625448090000|2021-07-05 01:21:30|7558.8|7556|7558.8|7556|7558.8|7556|7558.3|7555.5|3
1625448100000|2021-07-05 01:21:40|7558.9|7556.1|7559.3|7556.5|7559.3|7556.5|7558.9|7556.1|9
1625448110000|2021-07-05 01:21:50|7560.3|7557.5|7560.3|7557.5|7560.3|7557.5|7560.3|7557.5|1
1625448120000|2021-07-05 01:22:00|7560.8|7558|7560.8|7558|7560.8|7558|7560.4|7557.6|3
1625448130000|2021-07-05 01:22:10|7560.9|7558.1|7561.3|7558.5|7561.3|7558.5|7560.9|7558.1|2
1625448140000|2021-07-05 01:22:20|7561.8|7559|7563.3|7560.5|7563.3|7560.5|7561.8|7559|7
1625448150000|2021-07-05 01:22:30|7562.9|7560.1|7562.3|7559.5|7563.3|7560.5|7561.8|7559|12
1625448160000|2021-07-05 01:22:40|7561.9|7559.1|7562.3|7559.5|7562.3|7559.5|7561.9|7559.1|0
1625448170000|2021-07-05 01:22:50|7562.8|7560|7562.9|7560.1|7563.9|7561.1|7562.8|7560|2
1625448180000|2021-07-05 01:23:00|7562.8|7560|7563.8|7561|7563.8|7561|7562.8|7560|1
1625448190000|2021-07-05 01:23:10|7563.7|7560.9|7562.8|7560|7563.7|7560.9|7562.5|7559.7|5
1625448200000|2021-07-05 01:23:20|7563.4|7560.6|7563.9|7561.1|7564.7|7561.9|7562.9|7560.1|20
1625448210000|2021-07-05 01:23:30|7563.8|7561|7563.4|7560.6|7565.2|7562.4|7563.4|7560.6|3
1625448220000|2021-07-05 01:23:40|7563.3|7560.5|7563.9|7561.1|7564.3|7561.5|7563.3|7560.5|0
1625448230000|2021-07-05 01:23:50|7564.3|7561.5|7564.5|7561.7|7564.9|7562.1|7564.3|7561.5|1
1625448240000|2021-07-05 01:24:00|7564.4|7561.6|7567.2|7564.4|7567.2|7564.4|7564.4|7561.6|2
1625448250000|2021-07-05 01:24:10|7566.8|7564|7566.8|7564|7566.8|7564|7566.8|7564|1
1625448260000|2021-07-05 01:24:20|7565.8|7563|7565.4|7562.6|7566.3|7563.5|7565.4|7562.6|4
1625448270000|2021-07-05 01:24:30|7564.8|7562|7565.2|7562.4|7565.2|7562.4|7563.3|7560.5|12
1625448280000|2021-07-05 01:24:40|7564.9|7562.1|7565.8|7563|7565.8|7563|7564.8|7562|1
1625448300000|2021-07-05 01:25:00|7566.3|7563.5|7566.8|7564|7566.8|7564|7566.3|7563.5|10
1625448310000|2021-07-05 01:25:10|7566.3|7563.5|7567.3|7564.5|7568.3|7565.5|7565.8|7563|23
1625448320000|2021-07-05 01:25:20|7566.8|7564|7568.2|7565.4|7568.7|7565.9|7566.8|7564|1
1625448330000|2021-07-05 01:25:30|7567.7|7564.9|7567.7|7564.9|7568.2|7565.4|7567.7|7564.9|0
1625448350000|2021-07-05 01:25:50|7568.1|7565.3|7567.7|7564.9|7568.1|7565.3|7567.3|7564.5|3
1625448360000|2021-07-05 01:26:00|7567.1|7564.3|7566.2|7563.4|7567.2|7564.4|7566.2|7563.4|4
1625448370000|2021-07-05 01:26:10|||||||||2
1625448380000|2021-07-05 01:26:20|7563.2|7560.4|7566.3|7563.5|7567.7|7564.9|7563.2|7560.4|12
1625448390000|2021-07-05 01:26:30|7566.1|7563.3|7564.2|7561.4|7566.1|7563.3|7564.2|7561.4|4
1625448400000|2021-07-05 01:26:40|7564.3|7561.5|7563.8|7561|7564.3|7561.5|7563.2|7560.4|3
1625448420000|2021-07-05 01:27:00|7563.7|7560.9|7564.6|7561.8|7565.1|7562.3|7562.7|7559.9|14
1625448430000|2021-07-05 01:27:10|7564.7|7561.9|7566.1|7563.3|7566.1|7563.3|7563.7|7560.9|5
1625448440000|2021-07-05 01:27:20|7566.6|7563.8|7567.7|7564.9|7567.7|7564.9|7566.6|7563.8|5
1625448450000|2021-07-05 01:27:30|7568.1|7565.3|7568.8|7566|7569.2|7566.4|7568.1|7565.3|0
1625448460000|2021-07-05 01:27:40|7568.7|7565.9|7567.1|7564.3|7569.2|7566.4|7566.2|7562.4|9
1625448470000|2021-07-05 01:27:50|7567.7|7564.9|7567.6|7564.8|7568.6|7565.8|7566.6|7563.8|19
1625448480000|2021-07-05 01:28:00|7568.1|7565.3|7568.1|7565.3|7568.1|7565.3|7568.1|7565.3|1
1625448490000|2021-07-05 01:28:10|7568.5|7565.7|7567.1|7564.3|7568.6|7565.8|7566.2|7563.4|9
1625448500000|2021-07-05 01:28:20|7566.6|7563.8|7565.6|7562.8|7566.6|7563.8|7565.6|7562.8|2
1625448510000|2021-07-05 01:28:30|7564.8|7562|7565.1|7562.3|7565.2|7562.4|7564.2|7561.4|14
1625448520000|2021-07-05 01:28:40|7564.7|7561.9|7565.3|7562.5|7566.1|7563.3|7563.1|7560.3|15
1625448540000|2021-07-05 01:29:00|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|0
1625448560000|2021-07-05 01:29:20|7564.8|7562|7563.6|7560.8|7565.2|7562.4|7563.6|7560.8|2
1625448570000|2021-07-05 01:29:30|7563.4|7560.6|7563.1|7560.3|7563.4|7560.6|7562.6|7559.8|2
1625448580000|2021-07-05 01:29:40|7563.6|7560.8|7561.3|7558.5|7563.6|7560.8|7561.3|7558.5|12
1625448590000|2021-07-05 01:29:50|7561.6|7558.8|7560.6|7557.8|7562.1|7559.3|7560.6|7557.8|20
1625448600000|2021-07-05 01:30:00|7560.2|7557.4|7560.7|7557.9|7561.1|7558.3|7559.7|7556.9|29
1625448610000|2021-07-05 01:30:10|7560.3|7557.5|7560.2|7557.4|7560.7|7557.9|7559.7|7556.9|15
1625448620000|2021-07-05 01:30:20|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|5
1625448630000|2021-07-05 01:30:30|7561.2|7558.4|7560.3|7557.5|7561.2|7558.4|7560.3|7557.5|6
1625448640000|2021-07-05 01:30:40|7560.2|7557.4|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|0
1625448650000|2021-07-05 01:30:50|7560.1|7557.3|7559.8|7557|7561.2|7558.4|7559.8|7557|5
1625448660000|2021-07-05 01:31:00|7559.9|7557.1|7563.2|7560.4|7563.7|7560.9|7559.9|7557.1|53
1625448670000|2021-07-05 01:31:10|7563.3|7560.5|7564.1|7561.3|7564.1|7561.3|7562.2|7559.4|12
1625448680000|2021-07-05 01:31:20|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|7565.1|7562.3|1
1625448690000|2021-07-05 01:31:30|7565.2|7562.4|7565.1|7562.3|7565.2|7562.4|7563.7|7560.9|3
1625448700000|2021-07-05 01:31:40|7564.7|7561.9|7564.2|7561.4|7564.7|7561.9|7563.1|7560.3|2
1625448710000|2021-07-05 01:31:50|7565.7|7562.9|7563.1|7560.3|7565.7|7562.9|7563.1|7560.3|4
1625448720000|2021-07-05 01:32:00|7563.2|7560.4|7565.1|7562.3|7565.1|7562.3|7563.2|7560.4|1
1625448730000|2021-07-05 01:32:10|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|7565.2|7562.4|0
1625448740000|2021-07-05 01:32:20|7564.4|7561.6|7564.2|7561.4|7564.4|7561.6|7564.2|7561.4|0
1625448760000|2021-07-05 01:32:40|7564.6|7561.8|7564.7|7561.9|7564.7|7561.9|7564.6|7561.8|0
1625448770000|2021-07-05 01:32:50|7564.2|7561.4|7565.7|7562.9|7565.7|7562.9|7564.2|7561.4|6
1625448780000|2021-07-05 01:33:00|7566.1|7563.3|7565.1|7562.3|7566.1|7563.3|7565.1|7561.4|2
1625448790000|2021-07-05 01:33:10|7565.2|7562.4|7564.3|7561.5|7565.7|7562.9|7564.3|7561.5|0
1625448800000|2021-07-05 01:33:20|7563.7|7560.9|7562.1|7559.3|7564.2|7561.4|7561.3|7558.5|4
1625448810000|2021-07-05 01:33:30|7562.2|7559.4|7562.1|7559.3|7562.7|7559.9|7561.4|7558.6|1
1625448820000|2021-07-05 01:33:40|7561.7|7558.9|7567.3|7564.5|7567.5|7564.7|7561.6|7558.8|49
1625448830000|2021-07-05 01:33:50|7567.2|7564.4|7564.2|7561.4|7567.2|7564.4|7562.7|7559.9|26
1625448840000|2021-07-05 01:34:00|7564.1|7561.3|7564.1|7561.3|7564.5|7561.7|7562.2|7559.4|21
1625448850000|2021-07-05 01:34:10|7563.7|7560.9|7563.6|7560.8|7563.7|7560.9|7563.6|7560.8|71
1625448860000|2021-07-05 01:34:20|7562.8|7560|7562.1|7559.3|7562.8|7560|7561.6|7558.8|8
1625448870000|2021-07-05 01:34:30|7561.7|7558.9|7562.6|7559.8|7563.7|7560.9|7561.2|7558.4|19
1625448880000|2021-07-05 01:34:40|7562.8|7560|7563.6|7560.8|7563.6|7560.8|7562.8|7560|4
1625448890000|2021-07-05 01:34:50|7566.1|7563.3|7566.2|7563.4|7567.1|7564.3|7565.3|7562.5|9
1625448900000|2021-07-05 01:35:00|7566.1|7563.3|7569.5|7566.7|7570.5|7567.7|7566.1|7563.3|12
1625448910000|2021-07-05 01:35:10|7569.6|7566.8|7570.2|7567.4|7571.1|7568.3|7569.1|7566.3|3
1625448920000|2021-07-05 01:35:20|7569.6|7566.8|7569.3|7566.5|7570.4|7567.6|7569.2|7566.4|5
1625448930000|2021-07-05 01:35:30|7569.2|7566.4|7569.2|7566.4|7570.2|7567.4|7569.2|7566.4|0
1625448950000|2021-07-05 01:35:50|7568.8|7566|7569.2|7566.4|7569.2|7566.4|7568.7|7565.9|0
1625448960000|2021-07-05 01:36:00|7568.7|7565.9|7568.2|7565.4|7568.7|7565.9|7568.2|7565.4|1
1625448970000|2021-07-05 01:36:10|7568.7|7565.9|7568.1|7565.3|7568.7|7565.9|7567.7|7564.9|0
1625448980000|2021-07-05 01:36:20|7567.7|7564.9|7566.7|7563.9|7567.7|7564.9|7566.7|7563.9|0
1625448990000|2021-07-05 01:36:30|7566.6|7563.8|7565.6|7562.8|7566.6|7563.8|7565.1|7562.3|2
1625449000000|2021-07-05 01:36:40|7565.2|7562.4|7565.2|7562.4|7566.2|7563.4|7564.7|7561.9|6
1625449010000|2021-07-05 01:36:50|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.1|7562.3|13
1625449020000|2021-07-05 01:37:00|7565.2|7562.4|7566.1|7563.3|7566.2|7563.4|7565.1|7562.3|11
1625449030000|2021-07-05 01:37:10|7565.6|7562.8|7565.9|7563.1|7566|7563.2|7565.5|7562.7|4
1625449040000|2021-07-05 01:37:20|7565.5|7562.7|7565.5|7562.7|7565.9|7563.1|7565|7562.2|4
1625449050000|2021-07-05 01:37:30|7565|7562.2|7565|7562.2|7565|7562.2|7564.6|7561.8|2
1625449070000|2021-07-05 01:37:50|7565.4|7562.6|7564.2|7561.4|7565.5|7562.7|7564.2|7561.4|6
1625449080000|2021-07-05 01:38:00|7564|7561.2|7565|7562.2|7565|7562.2|7564|7561.2|2
1625449090000|2021-07-05 01:38:10|7564.6|7561.8|7564.4|7561.6|7565.4|7562.6|7563.5|7560.7|80
1625449100000|2021-07-05 01:38:20|7564.5|7561.7|7565.9|7563.1|7566.9|7564.1|7564.5|7561.7|14
1625449110000|2021-07-05 01:38:30|7566.3|7563.5|7566.4|7563.6|7566.4|7563.6|7566.3|7563.5|0
1625449120000|2021-07-05 01:38:40|7565.9|7563.1|7566.9|7564.1|7567.4|7564.6|7565.9|7563.1|6
1625449130000|2021-07-05 01:38:50|7566.4|7563.6|7567.5|7564.7|7567.5|7564.7|7566|7563.2|1
1625449140000|2021-07-05 01:39:00|7567.4|7564.6|7568.5|7565.7|7568.5|7565.7|7567|7564.2|6
1625449150000|2021-07-05 01:39:10|7568.1|7565.3|7568.9|7566.1|7568.9|7566.1|7568|7565.2|2
1625449160000|2021-07-05 01:39:20|7568.5|7565.7|7568.9|7566.1|7568.9|7566.1|7568.5|7565.7|2
1625449170000|2021-07-05 01:39:30|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|7568|7565.2|3
1625449180000|2021-07-05 01:39:40|7567.5|7564.7|7567.9|7565.1|7568|7565.2|7567.5|7564.7|3
1625449190000|2021-07-05 01:39:50|7567.5|7564.7|7568.9|7566.1|7568.9|7566.1|7567.5|7564.7|4
1625449200000|2021-07-05 01:40:00|7570.5|7567.7|7570.6|7567.8|7571.9|7569.1|7570.5|7567.7|12
1625449210000|2021-07-05 01:40:10|7570.5|7567.7|7570.5|7567.7|7571|7568.2|7570|7567.2|2
1625449220000|2021-07-05 01:40:20|7569.4|7566.6|7570|7567.2|7570|7567.2|7568.9|7566.1|1
1625449230000|2021-07-05 01:40:30|7569.6|7566.8|7569.5|7566.7|7570|7567.2|7569.5|7566.7|0
1625449240000|2021-07-05 01:40:40|7569.1|7566.3|7569.5|7566.7|7569.5|7566.7|7568.9|7566.1|0
1625449250000|2021-07-05 01:40:50|7568.9|7566.1|7568.9|7566.1|7569.5|7566.7|7568.9|7566.1|0
1625449260000|2021-07-05 01:41:00|7569.3|7566.5|7568|7565.2|7570.5|7567.7|7568|7565.2|5
1625449270000|2021-07-05 01:41:10|7567.9|7565.1|7569.9|7567.1|7570.2|7567.4|7567.9|7565.1|3
1625449280000|2021-07-05 01:41:20|7569.5|7566.7|7569.9|7567.1|7570.4|7567.6|7569.5|7566.7|1
1625449290000|2021-07-05 01:41:30|7570|7567.2|7570|7567.2|7570|7567.2|7570|7567.2|0
1625449300000|2021-07-05 01:41:40|7569.5|7566.7|7568.9|7566.1|7569.5|7566.7|7568.9|7566.1|0
1625449320000|2021-07-05 01:42:00|7569|7566.2|7570|7567.2|7570|7567.2|7569|7566.2|2
1625449330000|2021-07-05 01:42:10|7571.3|7568.5|7571|7568.2|7571.5|7568.7|7570.6|7567.8|5
1625449340000|2021-07-05 01:42:20|7570.9|7568.1|7570.5|7567.7|7570.9|7568.1|7570.5|7567.7|2
1625449350000|2021-07-05 01:42:30|7570|7567.2|7570|7567.2|7570.3|7567.5|7569.5|7566.7|1
1625449360000|2021-07-05 01:42:40|7569.6|7566.8|7570.5|7567.7|7570.5|7567.7|7569.6|7566.8|1
1625449370000|2021-07-05 01:42:50|7571.3|7568.5|7571.9|7569.1|7571.9|7569.1|7571.3|7568.5|1
1625449380000|2021-07-05 01:43:00|7571.5|7568.7|7571.5|7568.7|7571.9|7569.1|7571.5|7568.7|0
1625449420000|2021-07-05 01:43:40|7571|7568.2|7571|7568.2|7571|7568.2|7571|7568.2|1
1625449440000|2021-07-05 01:44:00|7571.4|7568.6|7571|7568.2|7571.5|7568.7|7571|7568.2|1
1625449470000|2021-07-05 01:44:30|7571.8|7569|7571.9|7569.1|7571.9|7569.1|7571.8|7569|4
1625449500000|2021-07-05 01:45:00|7572.3|7569.5|7571.5|7568.7|7572.3|7569.5|7571.5|7568.7|1
1625449510000|2021-07-05 01:45:10|7571|7568.2|7571|7568.2|7571|7568.2|7571|7568.2|1
1625449520000|2021-07-05 01:45:20|7570.5|7567.7|7569|7566.2|7570.5|7567.7|7569|7566.2|0
1625449530000|2021-07-05 01:45:30|7569.3|7566.5|7569.5|7566.7|7570.5|7567.7|7569.2|7566.4|2
1625449540000|2021-07-05 01:45:40|7569.9|7567.1|7570.9|7568.1|7570.9|7568.1|7569|7566.2|3
1625449550000|2021-07-05 01:45:50|7570.5|7567.7|7569.5|7566.7|7570.5|7567.7|7569.5|7566.7|2
1625449560000|2021-07-05 01:46:00|7570|7567.2|7569|7566.2|7570|7567.2|7569|7566.2|1
1625449580000|2021-07-05 01:46:20|7569.8|7567|7570|7567.2|7570|7567.2|7569.8|7567|0
1625449600000|2021-07-05 01:46:40|7570.1|7567.3|7570|7567.2|7570.9|7568.1|7569.5|7566.7|9
1625449610000|2021-07-05 01:46:50|7570.5|7567.7|7570.9|7568.1|7570.9|7568.1|7570.5|7567.7|4
1625449620000|2021-07-05 01:47:00|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|7571.4|7568.6|2
1625449630000|2021-07-05 01:47:10|7571.5|7568.7|7572.9|7570.1|7572.9|7570.1|7571.5|7568.7|7
1625449640000|2021-07-05 01:47:20|7572.5|7569.7|7572.9|7570.1|7572.9|7570.1|7572.5|7569.7|1
1625449650000|2021-07-05 01:47:30|7573|7570.2|7575|7572.2|7575|7572.2|7573|7570.2|4
1625449660000|2021-07-05 01:47:40|7574.6|7571.8|7572.5|7569.7|7574.6|7571.8|7572.5|7569.7|4
1625449670000|2021-07-05 01:47:50|7572.8|7570|7574|7571.2|7574.5|7571.7|7572.8|7570|4
1625449680000|2021-07-05 01:48:00|7574.4|7571.6|7573.5|7570.7|7574.4|7571.6|7572.9|7570.1|0
1625449690000|2021-07-05 01:48:10|7573.1|7570.3|7573.4|7570.6|7573.5|7570.7|7572.9|7570.1|2
1625449700000|2021-07-05 01:48:20|7574|7571.2|7575.2|7572.4|7575.5|7572.7|7574|7571.2|5
1625449710000|2021-07-05 01:48:30|7575.5|7572.7|7576.5|7573.7|7576.5|7573.7|7575.5|7572.7|2
1625449720000|2021-07-05 01:48:40|7576|7573.2|7576|7573.2|7576.5|7573.7|7576|7573.2|1
1625449730000|2021-07-05 01:48:50|7575|7572.2|7574.7|7571.9|7575.5|7572.7|7574.6|7571.8|4
1625449740000|2021-07-05 01:49:00|7574.8|7572|7573.5|7570.7|7574.8|7572|7573.5|7570.7|1
1625449750000|2021-07-05 01:49:10|7573.8|7571|7575.8|7573|7576.3|7573.5|7573.5|7570.7|5
1625449760000|2021-07-05 01:49:20|7575.5|7572.7|7575.8|7573|7575.8|7573|7575.3|7572.5|0
1625449770000|2021-07-05 01:49:30|7574.7|7571.9|7575.3|7572.5|7575.8|7573|7574.3|7571.5|1
1625449780000|2021-07-05 01:49:40|7575.8|7573|7576.9|7574.1|7577.2|7574.4|7574.8|7572|1
1625449790000|2021-07-05 01:49:50|7576.4|7573.6|7576.8|7574|7576.8|7574|7576.1|7573.3|0
1625449800000|2021-07-05 01:50:00|7576.4|7573.6|7578.8|7576|7579.8|7577|7576.1|7573.3|59
1625449810000|2021-07-05 01:50:10|7578.4|7575.6|7577.9|7575.1|7579.3|7576.5|7577.9|7575.1|7
1625449820000|2021-07-05 01:50:20|7577.3|7574.5|7577.5|7574.7|7579.4|7576.6|7576.8|7574|117
1625449830000|2021-07-05 01:50:30|7577.4|7574.6|7576.9|7574.1|7577.4|7574.6|7576.9|7574.1|2
1625449840000|2021-07-05 01:50:40|7577.1|7573.1|7577.4|7574.6|7577.4|7574.6|7576.4|7573.1|3
1625449850000|2021-07-05 01:50:50|7576.4|7573.6|7575.4|7572.6|7576.4|7573.6|7573.5|7570.7|113
1625449860000|2021-07-05 01:51:00|7575.8|7573|7575.8|7573|7575.8|7573|7575.8|7573|2
1625449870000|2021-07-05 01:51:10|7576.4|7573.6|7576.8|7574|7576.8|7574|7576.4|7573.6|3
1625449900000|2021-07-05 01:51:40|7576.9|7574.1|7576.4|7573.6|7576.9|7574.1|7576.4|7573.6|8
1625449910000|2021-07-05 01:51:50|7576.8|7574|7576.4|7573.6|7576.8|7574|7576.4|7573.6|2
1625449920000|2021-07-05 01:52:00|7576.8|7574|7579.5|7576.7|7579.9|7577.1|7576.8|7574|10
1625449930000|2021-07-05 01:52:10|7579|7576.2|7579.5|7576.7|7579.5|7576.7|7579|7576.2|0
1625449950000|2021-07-05 01:52:30|7579|7576.2|7577.9|7575.1|7579|7576.2|7577.9|7575.1|0
1625449960000|2021-07-05 01:52:40|7578.3|7575.5|7578.4|7575.6|7578.4|7575.6|7578.3|7575.5|0
1625449970000|2021-07-05 01:52:50|7578.5|7575.7|7577.9|7575.1|7578.5|7575.7|7577.9|7575.1|1
1625449980000|2021-07-05 01:53:00|7578.3|7575.5|7577.9|7575.1|7578.4|7575.6|7577.9|7575.1|0
1625449990000|2021-07-05 01:53:10|7577.4|7574.6|7578.2|7575.4|7578.2|7575.4|7577|7574.2|9
1625450000000|2021-07-05 01:53:20|7577.4|7574.6|7578.4|7575.6|7578.4|7575.6|7577.4|7574.6|6
1625450010000|2021-07-05 01:53:30|7578.3|7575.5|7577.5|7574.7|7578.3|7575.5|7577.5|7574.7|3
1625450020000|2021-07-05 01:53:40|7577.3|7574.5|7579.3|7576.5|7583.1|7580.3|7577.3|7574.5|110
1625450030000|2021-07-05 01:53:50|7578.8|7576|7578.4|7575.6|7578.8|7576|7578.4|7575.6|0
1625450040000|2021-07-05 01:54:00|7583.3|7580.5|7580.8|7578|7583.3|7580.5|7580.3|7577.5|151
1625450080000|2021-07-05 01:54:40|7582.8|7580|7581.9|7579.1|7583.3|7580.5|7581.9|7579.1|102
1625450090000|2021-07-05 01:54:50|7581.8|7579|7583.7|7580.9|7584.2|7581.4|7581.8|7579|24
1625450100000|2021-07-05 01:55:00|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|0
1625450110000|2021-07-05 01:55:10|7583.2|7580.4|7581.3|7578.5|7583.2|7580.4|7581.2|7578.4|103
1625450120000|2021-07-05 01:55:20|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|6
1625450130000|2021-07-05 01:55:30|7581.8|7579|7579.3|7576.5|7581.8|7579|7579.3|7576.5|2
1625450150000|2021-07-05 01:55:50|7578.9|7576.1|7578.9|7576.1|7578.9|7576.1|7578.9|7576.1|0
1625450160000|2021-07-05 01:56:00|7578.5|7575.7|7579.3|7576.5|7579.3|7576.5|7577.9|7575.1|4
1625450170000|2021-07-05 01:56:10|7579.7|7576.9|7579.7|7576.9|7579.7|7576.9|7579.3|7576.5|2
1625450180000|2021-07-05 01:56:20|7579.8|7577|7578.8|7576|7579.8|7577|7578.8|7576|7
1625450190000|2021-07-05 01:56:30|7578.2|7575.4|7577.8|7575|7578.2|7575.4|7577.8|7575|0
1625450200000|2021-07-05 01:56:40|7577|7574.2|7575.9|7573.1|7577|7574.2|7575.3|7572.5|17
1625450210000|2021-07-05 01:56:50|7575.8|7573|7577.3|7574.5|7577.6|7574.8|7575.8|7573|1
1625450220000|2021-07-05 01:57:00|7576.8|7574|7575.9|7573.1|7576.8|7574|7575.9|7573.1|2
1625450230000|2021-07-05 01:57:10|7576.3|7573.5|7576.7|7573.9|7576.8|7574|7576.3|7573.5|1
1625450240000|2021-07-05 01:57:20|7576.3|7573.5|7572.8|7570|7576.7|7573.9|7571.8|7569|18
1625450250000|2021-07-05 01:57:30|7573.2|7570.4|7573.4|7570.6|7574.3|7571.5|7573.2|7570.4|1
1625450260000|2021-07-05 01:57:40|7573.8|7571|7573.4|7570.6|7574.3|7571.5|7573.4|7570.6|0
1625450270000|2021-07-05 01:57:50|7573.8|7571|7574.3|7571.5|7574.8|7572|7573.8|7571|0
1625450280000|2021-07-05 01:58:00|7575.4|7572.6|7574.9|7572.1|7575.9|7573.1|7574.4|7571.6|0
1625450290000|2021-07-05 01:58:10|7575.3|7572.5|7575.8|7573|7575.8|7573|7575.3|7572.5|1
1625450300000|2021-07-05 01:58:20|7576.4|7573.6|7577.7|7574.9|7577.7|7574.9|7576.3|7573.5|8
1625450310000|2021-07-05 01:58:30|7577.2|7574.4|7579.2|7576.4|7580.1|7577.3|7577.2|7574.4|13
1625450320000|2021-07-05 01:58:40|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|7579.2|7576.4|2
1625450330000|2021-07-05 01:58:50|7579.2|7576.4|7580.2|7577.4|7580.7|7577.9|7579.2|7576.4|5
1625450340000|2021-07-05 01:59:00|7579.8|7577|7578.6|7575.8|7579.8|7577|7578.6|7574.8|2
1625450350000|2021-07-05 01:59:10|7579|7576.2|7579.6|7576.8|7579.6|7576.8|7579|7576.2|2
1625450360000|2021-07-05 01:59:20|7579.2|7576.4|7579.8|7577|7580.1|7577.3|7578.6|7575.8|3
1625450370000|2021-07-05 01:59:30|7579.6|7576.8|7578.6|7575.8|7579.7|7576.9|7578.5|7574.7|1
1625450390000|2021-07-05 01:59:50|7577.8|7575|7577.7|7574.9|7577.8|7575|7577.7|7574.9|3
1625450400000|2021-07-05 02:00:00|7577.6|7574.8|7575.2|7572.4|7577.6|7574.8|7575.2|7572.4|2
1625450410000|2021-07-05 02:00:10|7574.3|7571.5|7574.7|7571.9|7575.1|7572.3|7573.2|7570.4|9
1625450420000|2021-07-05 02:00:20|7573.8|7571|7575.7|7572.9|7576.7|7573.9|7573.7|7570.9|0
1625450440000|2021-07-05 02:00:40|7576.5|7573.7|7575.7|7572.9|7576.7|7573.9|7575.7|7572.9|0
1625450450000|2021-07-05 02:00:50|||||||||1
1625450470000|2021-07-05 02:01:10|7575.2|7572.4|7574.7|7571.9|7575.2|7572.4|7574.7|7571.9|0
1625450480000|2021-07-05 02:01:20|7573.8|7571|7573.6|7570.8|7573.8|7571|7573.6|7570.8|2
1625450490000|2021-07-05 02:01:30|7573.7|7570.9|7573.6|7570.8|7573.7|7570.9|7573.2|7570.4|1
1625450500000|2021-07-05 02:01:40|7574.1|7571.3|7572.8|7570|7574.2|7571.4|7572.8|7570|2
1625450510000|2021-07-05 02:01:50|7572.7|7569.9|7574.7|7571.9|7574.7|7571.9|7572.7|7569.9|3
1625450520000|2021-07-05 02:02:00|7574.2|7571.4|7574.2|7571.4|7574.2|7571.4|7574.2|7571.4|0
1625450530000|2021-07-05 02:02:10|7574.5|7571.7|7574.2|7571.4|7574.5|7571.7|7573.1|7570.3|6
1625450540000|2021-07-05 02:02:20|7573.7|7570.9|7573.7|7570.9|7573.7|7570.9|7572.6|7569.8|0
1625450550000|2021-07-05 02:02:30|7575.6|7572.8|7575.6|7572.8|7577|7574.2|7575.6|7572.8|37
1625450560000|2021-07-05 02:02:40|7575.2|7572.4|7575.6|7572.8|7575.6|7572.8|7575.1|7572.3|5
1625450570000|2021-07-05 02:02:50|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|7576.1|7573.3|0
1625450580000|2021-07-05 02:03:00|7576.5|7573.7|7577.6|7574.8|7577.6|7574.8|7576.5|7573.7|15
1625450600000|2021-07-05 02:03:20|7577.2|7574.4|7577.6|7574.8|7577.6|7574.8|7577.1|7574.3|2
1625450610000|2021-07-05 02:03:30|7577.2|7574.4|7576.6|7573.8|7577.6|7574.8|7576.6|7573.8|1
1625450620000|2021-07-05 02:03:40|7577.1|7574.3|7577.6|7574.8|7577.6|7574.8|7577.1|7574.3|0
1625450630000|2021-07-05 02:03:50|7578|7575.2|7578.6|7575.8|7579.1|7576.3|7578|7575.2|11
1625450640000|2021-07-05 02:04:00|7578.2|7575.4|7578.2|7575.4|7578.2|7575.4|7577.7|7574.9|3
1625450660000|2021-07-05 02:04:20|7578.1|7575.3|7578.6|7575.8|7578.6|7575.8|7578.1|7575.3|2
1625450670000|2021-07-05 02:04:30|7578.2|7575.4|7578.6|7575.8|7578.6|7575.8|7578.2|7575.4|4
1625450680000|2021-07-05 02:04:40|7579|7576.2|7578.2|7575.4|7579.1|7576.3|7578.2|7575.4|3
1625450690000|2021-07-05 02:04:50|7578.6|7575.8|7578.6|7575.8|7578.6|7575.8|7578.2|7575.4|0
1625450700000|2021-07-05 02:05:00|7578.2|7575.4|7578.2|7575.4|7578.2|7575.4|7578.2|7575.4|0
1625450710000|2021-07-05 02:05:10|7578.6|7575.8|7578.2|7575.4|7579.1|7576.3|7578.1|7575.3|25
1625450730000|2021-07-05 02:05:30|7577.7|7574.9|7577.2|7574.4|7577.7|7574.9|7577.2|7574.4|1
1625450740000|2021-07-05 02:05:40|7577.6|7574.8|7576.6|7573.8|7577.6|7574.8|7576.6|7573.8|1
1625450750000|2021-07-05 02:05:50|7577|7574.2|7577.2|7574.4|7577.2|7574.4|7577|7574.2|6
1625450760000|2021-07-05 02:06:00|7577.6|7574.8|7576.6|7573.8|7577.6|7574.8|7576.5|7573.7|6
1625450770000|2021-07-05 02:06:10|7576.8|7574|7577.7|7574.9|7578.7|7575.9|7576.8|7574|4
1625450780000|2021-07-05 02:06:20|7578.2|7575.4|7579.2|7576.4|7579.2|7576.4|7578.1|7575.3|11
1625450790000|2021-07-05 02:06:30|7578.7|7575.9|7578.6|7575.8|7579.1|7576.3|7578.2|7575.4|3
1625450800000|2021-07-05 02:06:40|7579|7576.2|7579.5|7576.7|7579.5|7576.7|7578.7|7575.9|2
1625450820000|2021-07-05 02:07:00|7579.7|7576.9|7579.2|7576.4|7579.7|7576.9|7578.7|7575.9|0
1625450830000|2021-07-05 02:07:10|7578.8|7576|7579.2|7576.4|7579.2|7576.4|7578.6|7575.8|0
1625450840000|2021-07-05 02:07:20|7579.6|7576.8|7577.7|7574.9|7579.6|7576.8|7577.2|7574.4|76
1625450850000|2021-07-05 02:07:30|7578.8|7574.8|7579.1|7576.3|7579.1|7576.3|7578.6|7574.8|0
1625450860000|2021-07-05 02:07:40|7579.2|7576.4|7577.3|7574.5|7579.2|7576.4|7576.2|7573.4|28
1625450870000|2021-07-05 02:07:50|7577.2|7574.4|7576.2|7573.4|7577.2|7574.4|7576.2|7573.4|3
1625450880000|2021-07-05 02:08:00|7576.3|7573.5|7576.7|7573.9|7576.7|7573.9|7576.2|7573.4|4
1625450890000|2021-07-05 02:08:10|7577.1|7574.3|7577.2|7574.4|7577.2|7574.4|7577.1|7574.3|2
1625450930000|2021-07-05 02:08:50|7580|7577.2|7578.7|7575.9|7580.2|7577.4|7578.7|7575.9|24
1625450940000|2021-07-05 02:09:00|7579.1|7576.3|7579.1|7576.3|7579.1|7576.3|7578.7|7575.9|3
1625450950000|2021-07-05 02:09:10|7579.2|7576.4|7579.1|7576.3|7579.2|7576.4|7578.2|7575.4|3
1625450960000|2021-07-05 02:09:20|7579.2|7576.4|7579.6|7576.8|7579.6|7576.8|7579.2|7576.4|2
1625450970000|2021-07-05 02:09:30|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|9
1625450980000|2021-07-05 02:09:40|7579.6|7576.8|7580|7577.2|7580|7577.2|7579.6|7576.8|1
1625450990000|2021-07-05 02:09:50|7580.1|7577.3|7580.2|7577.4|7580.2|7577.4|7579.6|7576.8|1
1625451000000|2021-07-05 02:10:00|7580.1|7577.3|7582.2|7579.4|7582.7|7579.9|7580.1|7577.3|9
1625451010000|2021-07-05 02:10:10|7582.7|7579.9|7582.7|7579.9|7582.7|7579.9|7582.2|7579.4|4
1625451020000|2021-07-05 02:10:20|7583.2|7580.4|7582.6|7579.8|7583.2|7580.4|7582.2|7579.4|8
1625451030000|2021-07-05 02:10:30|7582.2|7579.4|7582.6|7579.8|7582.6|7579.8|7581.7|7578.9|6
1625451040000|2021-07-05 02:10:40|7583|7580.2|7582.6|7579.8|7583.1|7580.3|7582.2|7579.4|6
1625451050000|2021-07-05 02:10:50|7582.2|7579.4|7582.6|7579.8|7582.6|7579.8|7582.2|7579.4|0
1625451060000|2021-07-05 02:11:00|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|0
1625451070000|2021-07-05 02:11:10|7582|7579.2|7580.8|7578|7582|7579.2|7580.8|7578|5
1625451080000|2021-07-05 02:11:20|7580.2|7577.4|7581.8|7579|7582.2|7579.4|7580.2|7577.4|5
1625451090000|2021-07-05 02:11:30|7581.7|7578.9|7582.2|7579.4|7582.2|7579.4|7581.7|7578.9|1
1625451100000|2021-07-05 02:11:40|7582|7579.2|7579.2|7576.4|7582|7579.2|7579.2|7576.4|10
1625451110000|2021-07-05 02:11:50|7580.2|7577.4|7582.2|7579.4|7582.6|7579.8|7580.2|7577.4|10
1625451120000|2021-07-05 02:12:00|7582.1|7579.3|7581.6|7578.8|7582.6|7579.8|7581.2|7578.4|14
1625451140000|2021-07-05 02:12:20|7581.2|7578.4|7582.2|7579.4|7582.2|7579.4|7581.2|7578.4|0
1625451150000|2021-07-05 02:12:30|7581.7|7578.9|7580.2|7577.4|7581.7|7578.9|7579.2|7576.4|22
1625451160000|2021-07-05 02:12:40|7579.8|7577|7579.8|7577|7579.8|7577|7579.8|7577|0
1625451170000|2021-07-05 02:12:50|7579.3|7576.5|7580.2|7577.4|7580.2|7577.4|7579.2|7576.4|1
1625451180000|2021-07-05 02:13:00|7579.6|7576.8|7579.6|7576.8|7580.1|7577.3|7579.1|7576.3|2
1625451190000|2021-07-05 02:13:10|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|7580.1|7577.3|0
1625451200000|2021-07-05 02:13:20|7579.6|7576.8|7581|7578.2|7581|7578.2|7579.6|7576.8|4
1625451230000|2021-07-05 02:13:50|7581.5|7578.7|7582.1|7579.3|7582.1|7579.3|7581.5|7578.7|7
1625451240000|2021-07-05 02:14:00|7582|7579.2|7584|7581.2|7584.9|7582.1|7582|7579.2|34
1625451250000|2021-07-05 02:14:10|7584.9|7582.1|7586|7583.2|7586|7583.2|7584.4|7581.6|21
1625451260000|2021-07-05 02:14:20|7585.4|7582.6|7585.5|7582.7|7585.5|7582.7|7585.4|7582.6|7
1625451270000|2021-07-05 02:14:30|||||||||1
1625451280000|2021-07-05 02:14:40|7585.6|7582.8|7585.5|7582.7|7586|7583.2|7585.1|7582.3|14
1625451290000|2021-07-05 02:14:50|7585.6|7582.8|7585.6|7582.8|7585.6|7582.8|7585.6|7582.8|1
1625451300000|2021-07-05 02:15:00|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|0
1625451310000|2021-07-05 02:15:10|7585|7582.2|7585|7582.2|7585|7582.2|7585|7582.2|0
1625451320000|2021-07-05 02:15:20|7584.1|7581.3|7582.1|7579.3|7584.1|7581.3|7582.1|7579.3|12
1625451340000|2021-07-05 02:15:40|||||||||1
1625451350000|2021-07-05 02:15:50|7582|7579.2|7581.6|7578.8|7582|7579.2|7581.6|7578.8|3
1625451360000|2021-07-05 02:16:00|7582|7579.2|7582.1|7579.3|7582.1|7579.3|7581.5|7578.7|0
1625451390000|2021-07-05 02:16:30|7581.5|7578.7|7582.1|7579.3|7582.1|7579.3|7581.5|7578.7|4
1625451400000|2021-07-05 02:16:40|7581.3|7578.5|7580.1|7577.3|7581.3|7578.5|7580.1|7577.3|1
1625451410000|2021-07-05 02:16:50|7579.7|7576.9|7579.7|7576.9|7579.7|7576.9|7579.2|7576.4|0
1625451420000|2021-07-05 02:17:00|7579.2|7576.4|7579.3|7576.5|7579.7|7576.9|7579.1|7576.3|2
1625451430000|2021-07-05 02:17:10|7579.1|7576.3|7579.1|7576.3|7579.5|7576.7|7579.1|7576.3|0
1625451450000|2021-07-05 02:17:30|7579|7576.2|7578.1|7575.3|7579|7576.2|7578.1|7575.3|0
1625451460000|2021-07-05 02:17:40|7577.2|7574.4|7578.5|7575.7|7578.5|7575.7|7577.1|7574.3|13
1625451470000|2021-07-05 02:17:50|7579|7576.2|7579.4|7576.6|7579.9|7577.1|7579|7576.2|6
1625451480000|2021-07-05 02:18:00|7580.5|7577.7|7580.1|7577.3|7580.5|7577.7|7580.1|7577.3|5
1625451490000|2021-07-05 02:18:10|7580.9|7578.1|7581.4|7578.6|7581.4|7578.6|7580.9|7578.1|9
1625451510000|2021-07-05 02:18:30|7581.5|7578.7|7582.1|7579.3|7582.1|7579.3|7581.5|7578.7|0
1625451520000|2021-07-05 02:18:40|7581.1|7578.3|7581.1|7578.3|7581.1|7578.3|7581.1|7578.3|2
1625451530000|2021-07-05 02:18:50|7580.6|7577.8|7581.1|7578.3|7581.1|7578.3|7580.6|7577.8|0
1625451540000|2021-07-05 02:19:00|7581.5|7578.7|7582.1|7579.3|7582.1|7579.3|7581.5|7578.7|3
1625451550000|2021-07-05 02:19:10|7581.7|7578.9|7581.6|7578.8|7581.7|7578.9|7581.6|7578.8|0
1625451560000|2021-07-05 02:19:20|7582|7579.2|7582.5|7579.7|7583|7580.2|7582|7579.2|7
1625451570000|2021-07-05 02:19:30|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|0
1625451580000|2021-07-05 02:19:40|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|0
1625451590000|2021-07-05 02:19:50|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|1
1625451630000|2021-07-05 02:20:30|7581.1|7578.3|7581.1|7578.3|7581.1|7578.3|7581.1|7578.3|0
1625451640000|2021-07-05 02:20:40|7581|7578.2|7581|7578.2|7581|7578.2|7581|7578.2|0
1625451650000|2021-07-05 02:20:50|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|7581.5|7578.7|1
1625451670000|2021-07-05 02:21:10|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|0
1625451680000|2021-07-05 02:21:20|7580.1|7577.3|7580|7577.2|7580.1|7577.3|7580|7577.2|0
1625451690000|2021-07-05 02:21:30|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|0
1625451700000|2021-07-05 02:21:40|7579.1|7576.3|7579.1|7576.3|7579.1|7576.3|7579.1|7576.3|0
1625451720000|2021-07-05 02:22:00|7579|7576.2|7579|7576.2|7579|7576.2|7579|7576.2|0
1625451800000|2021-07-05 02:23:20|||||||||2
1625451810000|2021-07-05 02:23:30|7580|7577.2|7579.5|7576.7|7580|7577.2|7579.5|7576.7|1
1625451820000|2021-07-05 02:23:40|7579.4|7576.6|7579.4|7576.6|7579.4|7576.6|7579.4|7576.6|0
1625451830000|2021-07-05 02:23:50|7579|7576.2|7578.5|7575.7|7579|7576.2|7578.5|7575.7|5
1625451840000|2021-07-05 02:24:00|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|7577.5|7574.7|0
1625451850000|2021-07-05 02:24:10|7578|7575.2|7577.5|7574.7|7578|7575.2|7577.5|7574.7|0
1625451860000|2021-07-05 02:24:20|7578|7575.2|7578|7575.2|7578|7575.2|7577.5|7574.7|0
1625451880000|2021-07-05 02:24:40|||||||||1
1625451900000|2021-07-05 02:25:00|7579|7576.2|7579.5|7576.7|7579.5|7576.7|7579|7576.2|3
1625451910000|2021-07-05 02:25:10|7578.7|7575.9|7578.5|7575.7|7578.7|7575.9|7578.5|7575.7|0
1625451970000|2021-07-05 02:26:10|7578.1|7575.3|7578.5|7575.7|7578.5|7575.7|7577.5|7574.7|1
1625452000000|2021-07-05 02:26:40|7579.4|7576.6|7579.5|7576.7|7579.5|7576.7|7579.4|7576.6|1
1625452020000|2021-07-05 02:27:00|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|0
1625452060000|2021-07-05 02:27:40|7577.7|7574.9|7579.5|7576.7|7579.5|7576.7|7577.7|7574.9|6
1625452070000|2021-07-05 02:27:50|||||||||1
1625452100000|2021-07-05 02:28:20|7578.6|7575.8|7578|7575.2|7578.6|7575.8|7578|7575.2|2
1625452110000|2021-07-05 02:28:30|7578.4|7575.6|7577.5|7574.7|7578.4|7575.6|7577.5|7574.7|0
1625452140000|2021-07-05 02:29:00|7578|7575.2|7578|7575.2|7578|7575.2|7578|7575.2|0
1625452180000|2021-07-05 02:29:40|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|2
1625452190000|2021-07-05 02:29:50|7578.9|7576.1|7579.5|7576.7|7579.9|7577.1|7578.9|7576.1|1
1625452200000|2021-07-05 02:30:00|7579.4|7576.6|7584.9|7582.1|7584.9|7582.1|7579.4|7576.6|18
1625452210000|2021-07-05 02:30:10|7585|7582.2|7584|7581.2|7585|7582.2|7584|7581.2|13
1625452220000|2021-07-05 02:30:20|7584.5|7581.7|7582.5|7579.7|7584.5|7581.7|7582.5|7579.7|25
1625452230000|2021-07-05 02:30:30|7582.2|7579.4|7580.5|7577.7|7582.2|7579.4|7580.5|7577.7|1
1625452240000|2021-07-05 02:30:40|7580.9|7578.1|7581|7578.2|7581|7578.2|7580.6|7577.8|3
1625452250000|2021-07-05 02:30:50|7581.5|7578.7|7580.6|7577.8|7581.5|7578.7|7580.6|7577.8|1
1625452260000|2021-07-05 02:31:00|7581|7578.2|7581.5|7578.7|7581.5|7578.7|7581|7578.2|2
1625452270000|2021-07-05 02:31:10|7581.9|7579.1|7581.5|7578.7|7582|7579.2|7581.5|7578.7|1
1625452280000|2021-07-05 02:31:20|7581|7578.2|7582|7579.2|7582|7579.2|7581|7578.2|1
1625452290000|2021-07-05 02:31:30|7581.8|7579|7581|7578.2|7581.8|7579|7581|7578.2|1
1625452300000|2021-07-05 02:31:40|7580.6|7577.8|7580.5|7577.7|7581.3|7578.5|7579.5|7576.7|21
1625452310000|2021-07-05 02:31:50|7580.1|7577.3|7581.5|7578.7|7581.5|7578.7|7579.5|7576.7|1
1625452320000|2021-07-05 02:32:00|7582.2|7579.4|7583|7580.2|7584.3|7581.5|7582.2|7579.4|4
1625452330000|2021-07-05 02:32:10|7582.5|7579.7|7583.5|7580.7|7583.5|7580.7|7582.5|7579.7|0
1625452350000|2021-07-05 02:32:30|7583.6|7580.8|7582.6|7579.8|7584.4|7581.6|7582.6|7579.8|2
1625452360000|2021-07-05 02:32:40|7583.2|7580.4|7582.4|7579.6|7583.4|7580.6|7582.4|7579.6|0
1625452370000|2021-07-05 02:32:50|7582.8|7580|7584.3|7581.5|7584.3|7581.5|7582.8|7580|6
1625452380000|2021-07-05 02:33:00|7584.4|7581.6|7584.9|7582.1|7585.3|7582.5|7584.4|7581.6|1
1625452390000|2021-07-05 02:33:10|7584.6|7581.8|7584.8|7582|7585.7|7582.9|7584.3|7581.5|41
1625452400000|2021-07-05 02:33:20|7584.7|7581.9|7585.4|7582.6|7585.4|7582.6|7584.3|7581.5|18
1625452410000|2021-07-05 02:33:30|7585.1|7582.3|7585.4|7582.6|7585.4|7582.6|7584.4|7581.6|11
1625452420000|2021-07-05 02:33:40|7584.4|7581.6|7584.3|7581.5|7584.4|7581.6|7583.8|7581|18
1625452430000|2021-07-05 02:33:50|7583.8|7581|7583.8|7581|7584.3|7581.5|7583.8|7581|0
1625452440000|2021-07-05 02:34:00|7584.2|7581.4|7584.3|7581.5|7584.8|7582|7584.2|7581.4|4
1625452450000|2021-07-05 02:34:10|7584.7|7581.9|7585.3|7582.5|7585.8|7583|7584.4|7581.6|49
1625452460000|2021-07-05 02:34:20|7585.7|7582.9|7587.4|7584.6|7587.8|7585|7585.7|7582.9|11
1625452470000|2021-07-05 02:34:30|7587.3|7584.5|7586.8|7584|7587.3|7584.5|7586.3|7583.5|13
1625452480000|2021-07-05 02:34:40|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|12
1625452510000|2021-07-05 02:35:10|||||||||6
1625452520000|2021-07-05 02:35:20|7587.4|7584.6|7586.8|7584|7587.8|7585|7586.8|7584|6
1625452530000|2021-07-05 02:35:30|7586.9|7584.1|7587.8|7585|7587.8|7585|7586.9|7584.1|1
1625452540000|2021-07-05 02:35:40|7588.4|7585.6|7587.8|7585|7588.4|7585.6|7587.8|7585|1
1625452550000|2021-07-05 02:35:50|7588.2|7585.4|7587.8|7585|7588.2|7585.4|7587.8|7585|0
1625452560000|2021-07-05 02:36:00|7588.3|7585.5|7586.9|7584.1|7588.3|7585.5|7586.9|7584.1|0
1625452570000|2021-07-05 02:36:10|7587.3|7584.5|7586.8|7584|7587.3|7584.5|7586.8|7584|0
1625452580000|2021-07-05 02:36:20|7586.4|7583.6|7587.4|7584.6|7587.8|7585|7586.3|7583.5|2
1625452590000|2021-07-05 02:36:30|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|0
1625452600000|2021-07-05 02:36:40|7588.5|7585.7|7587.2|7584.4|7588.5|7585.7|7586.8|7584|37
1625452610000|2021-07-05 02:36:50|7586.9|7584.1|7586.8|7584|7586.9|7584.1|7586.8|7584|0
1625452620000|2021-07-05 02:37:00|7586.2|7583.4|7585.3|7582.5|7586.2|7583.4|7585.3|7582.5|6
1625452630000|2021-07-05 02:37:10|7585.4|7582.6|7585.8|7583|7586.7|7583.9|7585.4|7582.6|2
1625452640000|2021-07-05 02:37:20|7586.2|7583.4|7587.2|7584.4|7587.2|7584.4|7585.8|7583|4
1625452650000|2021-07-05 02:37:30|7587.3|7584.5|7588.4|7585.6|7588.4|7585.6|7587.3|7584.5|5
1625452660000|2021-07-05 02:37:40|7588.7|7585.9|7587.8|7585|7588.8|7586|7587.4|7584.6|0
1625452670000|2021-07-05 02:37:50|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|0
1625452680000|2021-07-05 02:38:00|7587.8|7585|7587.8|7585|7587.8|7585|7587.8|7585|0
1625452690000|2021-07-05 02:38:10|7587.4|7584.6|7588.8|7586|7588.8|7586|7587.4|7584.6|8
1625452710000|2021-07-05 02:38:30|7589.8|7587|7589.8|7587|7589.8|7587|7589.8|7587|8
1625452720000|2021-07-05 02:38:40|7590.8|7588|7590.8|7588|7590.8|7588|7590.8|7588|3
1625452730000|2021-07-05 02:38:50|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|1
1625452750000|2021-07-05 02:39:10|7590.8|7588|7591.8|7589|7591.8|7589|7590.8|7588|2
1625452760000|2021-07-05 02:39:20|7591.4|7588.6|7591.8|7589|7591.8|7589|7591|7588.2|4
1625452770000|2021-07-05 02:39:30|7591.4|7588.6|7591.4|7588.6|7591.4|7588.6|7591.4|7588.6|2
1625452810000|2021-07-05 02:40:10|7591.3|7588.5|7590.3|7587.5|7591.3|7588.5|7590.3|7587.5|2
1625452820000|2021-07-05 02:40:20|7591.8|7589|7591.8|7589|7591.8|7589|7591.8|7589|16
1625452830000|2021-07-05 02:40:30|7593.8|7591|7592.5|7589.7|7593.8|7591|7592.5|7589.7|3
1625452840000|2021-07-05 02:40:40|7592.3|7589.5|7593.8|7591|7594.7|7591.9|7592.3|7589.5|39
1625452850000|2021-07-05 02:40:50|7594.2|7591.4|7594.8|7592|7594.8|7592|7593.8|7591|6
1625452860000|2021-07-05 02:41:00|7595.6|7592.8|7595.7|7592.9|7595.7|7592.9|7594.7|7591.9|110
1625452870000|2021-07-05 02:41:10|||||||||4
1625452880000|2021-07-05 02:41:20|7596.2|7593.4|7596.7|7593.9|7596.7|7593.9|7595.7|7592.9|81
1625452890000|2021-07-05 02:41:30|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|8
1625452900000|2021-07-05 02:41:40|7596.8|7594|7595.7|7592.9|7596.8|7594|7595.7|7592.9|16
1625452910000|2021-07-05 02:41:50|||||||||6
1625452930000|2021-07-05 02:42:10|||||||||7
1625452940000|2021-07-05 02:42:20|7595.3|7592.5|7595.7|7592.9|7595.7|7592.9|7595.3|7592.5|4
1625452950000|2021-07-05 02:42:30|7595.6|7592.8|7596.1|7593.3|7596.1|7593.3|7595.6|7592.8|19
1625452960000|2021-07-05 02:42:40|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|0
1625452970000|2021-07-05 02:42:50|||||||||7
1625452980000|2021-07-05 02:43:00|7595.6|7592.8|7596.5|7593.7|7596.5|7593.7|7595.6|7592.8|35
1625452990000|2021-07-05 02:43:10|7596.2|7593.4|7596.5|7593.7|7596.5|7593.7|7595.7|7592.9|1
1625453000000|2021-07-05 02:43:20|7596.8|7594|7598.6|7595.8|7598.7|7595.9|7596.8|7594|17
1625453010000|2021-07-05 02:43:30|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|2
1625453020000|2021-07-05 02:43:40|7597.3|7594.5|7597.1|7594.3|7597.3|7594.5|7597.1|7594.3|0
1625453030000|2021-07-05 02:43:50|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|2
1625453040000|2021-07-05 02:44:00|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|2
1625453050000|2021-07-05 02:44:10|||||||||1
1625453070000|2021-07-05 02:44:30|7597.7|7594.9|7597.6|7594.8|7597.7|7594.9|7597.6|7594.8|1
1625453080000|2021-07-05 02:44:40|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|8
1625453090000|2021-07-05 02:44:50|7598.6|7595.8|7598.1|7595.3|7598.6|7595.8|7598.1|7595.3|4
1625453100000|2021-07-05 02:45:00|7598.6|7595.8|7599.2|7596.4|7599.2|7596.4|7598.6|7595.8|3
1625453110000|2021-07-05 02:45:10|7598.3|7595.5|7598.7|7595.9|7598.7|7595.9|7597.7|7594.9|1
1625453120000|2021-07-05 02:45:20|7598.1|7595.3|7598.3|7595.5|7598.7|7595.9|7598.1|7595.3|0
1625453130000|2021-07-05 02:45:30|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|0
1625453140000|2021-07-05 02:45:40|7597.7|7594.9|7598.1|7595.3|7598.1|7595.3|7597.7|7594.9|10
1625453150000|2021-07-05 02:45:50|7597.7|7594.9|7597.6|7594.8|7597.7|7594.9|7597.6|7594.8|10
1625453160000|2021-07-05 02:46:00|7597.7|7594.9|7598.1|7595.3|7598.1|7595.3|7597.7|7594.9|3
1625453170000|2021-07-05 02:46:10|7599.6|7596.8|7599.7|7596.9|7599.7|7596.9|7599.6|7596.8|3
1625453180000|2021-07-05 02:46:20|7600.1|7597.3|7599.3|7596.5|7600.1|7597.3|7599.3|7596.5|13
1625453190000|2021-07-05 02:46:30|7599.2|7596.4|7599.1|7596.3|7599.2|7596.4|7598.7|7595.9|1
1625453200000|2021-07-05 02:46:40|7598.1|7595.3|7597.7|7594.9|7598.1|7595.3|7597.7|7594.9|9
1625453230000|2021-07-05 02:47:10|||||||||1
1625453240000|2021-07-05 02:47:20|||||||||1
1625453250000|2021-07-05 02:47:30|||||||||4
1625453260000|2021-07-05 02:47:40|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|15
1625453270000|2021-07-05 02:47:50|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|1
1625453290000|2021-07-05 02:48:10|||||||||2
1625453300000|2021-07-05 02:48:20|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|1
1625453310000|2021-07-05 02:48:30|7596.1|7593.3|7595.6|7592.8|7596.1|7593.3|7595.6|7592.8|8
1625453330000|2021-07-05 02:48:50|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|2
1625453340000|2021-07-05 02:49:00|||||||||2
1625453350000|2021-07-05 02:49:10|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|6
1625453370000|2021-07-05 02:49:30|7595.8|7593|7595.7|7592.9|7595.8|7593|7595.7|7592.9|0
1625453390000|2021-07-05 02:49:50|7595.9|7593.1|7596.7|7593.9|7596.7|7593.9|7595.9|7593.1|1
1625453400000|2021-07-05 02:50:00|7596.3|7593.5|7596.7|7593.9|7596.7|7593.9|7596.3|7593.5|1
1625453410000|2021-07-05 02:50:10|7597.1|7594.3|7598.1|7595.3|7598.1|7595.3|7597.1|7594.3|4
1625453420000|2021-07-05 02:50:20|7597.7|7594.9|7598.6|7595.8|7598.6|7595.8|7597.6|7594.8|14
1625453440000|2021-07-05 02:50:40|7598.3|7595.5|7597.8|7595|7598.3|7595.5|7597.8|7595|7
1625453450000|2021-07-05 02:50:50|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|7597.1|7594.3|17
1625453460000|2021-07-05 02:51:00|7597.2|7594.4|7597.2|7594.4|7597.7|7594.9|7597.1|7594.3|6
1625453470000|2021-07-05 02:51:10|7597.1|7594.3|7596.7|7593.9|7597.1|7594.3|7596.7|7593.9|0
1625453480000|2021-07-05 02:51:20|7596.1|7593.3|7596.1|7593.3|7596.1|7593.3|7596.1|7593.3|0
1625453490000|2021-07-05 02:51:30|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|0
1625453500000|2021-07-05 02:51:40|7595.6|7592.8|7595.7|7592.9|7595.7|7592.9|7595.1|7592.3|35
1625453510000|2021-07-05 02:51:50|||||||||1
1625453520000|2021-07-05 02:52:00|7596.2|7593.4|7596.7|7593.9|7596.7|7593.9|7596.2|7593.4|0
1625453530000|2021-07-05 02:52:10|7596.3|7593.5|7595.6|7592.8|7596.3|7593.5|7595.6|7592.8|1
1625453540000|2021-07-05 02:52:20|7595.7|7592.9|7595.6|7592.8|7596.1|7593.3|7595.6|7592.8|49
1625453560000|2021-07-05 02:52:40|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|0
1625453570000|2021-07-05 02:52:50|7595.6|7592.8|7596.7|7593.9|7597.1|7594.3|7595.6|7592.8|12
1625453580000|2021-07-05 02:53:00|7597.1|7594.3|7596.7|7593.9|7597.1|7594.3|7596.7|7593.9|2
1625453600000|2021-07-05 02:53:20|7596.5|7593.7|7595.7|7592.9|7596.5|7593.7|7595.7|7592.9|13
1625453610000|2021-07-05 02:53:30|||||||||5
1625453630000|2021-07-05 02:53:50|7595.3|7592.5|7595.7|7592.9|7595.7|7592.9|7595.3|7592.5|10
1625453640000|2021-07-05 02:54:00|7595.6|7592.8|7594.7|7591.9|7595.6|7592.8|7594.3|7591.5|2
1625453650000|2021-07-05 02:54:10|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|1
1625453670000|2021-07-05 02:54:30|7595.6|7592.8|7595.7|7592.9|7595.7|7592.9|7595.6|7592.8|0
1625453680000|2021-07-05 02:54:40|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|2
1625453700000|2021-07-05 02:55:00|7594.2|7591.4|7594.1|7591.3|7594.2|7591.4|7594.1|7591.3|3
1625453740000|2021-07-05 02:55:40|7594.6|7591.8|7595.1|7592.3|7595.1|7592.3|7594.6|7591.8|38
1625453750000|2021-07-05 02:55:50|7594.7|7591.9|7595.1|7592.3|7595.1|7592.3|7594.6|7591.8|0
1625453760000|2021-07-05 02:56:00|7593.7|7590.9|7592.7|7589.9|7593.7|7590.9|7592.7|7589.9|5
1625453770000|2021-07-05 02:56:10|7593.1|7590.3|7593.2|7590.4|7593.2|7590.4|7592.7|7589.9|1
1625453780000|2021-07-05 02:56:20|7592.7|7589.9|7592.7|7589.9|7593.2|7590.4|7592.7|7589.9|1
1625453790000|2021-07-05 02:56:30|7593.2|7590.4|7592.7|7589.9|7593.2|7590.4|7592.7|7589.9|17
1625453800000|2021-07-05 02:56:40|7592.2|7589.4|7592.6|7589.8|7592.6|7589.8|7591.7|7588.9|5
1625453810000|2021-07-05 02:56:50|7592.3|7589.5|7592.2|7589.4|7592.3|7589.5|7592.2|7589.4|0
1625453830000|2021-07-05 02:57:10|7592.1|7589.3|7591.2|7588.4|7592.1|7589.3|7591.2|7588.4|1
1625453870000|2021-07-05 02:57:50|7590.4|7587.6|7590.3|7587.5|7590.6|7587.8|7590.3|7587.5|0
1625453880000|2021-07-05 02:58:00|7590.2|7587.4|7590.1|7587.3|7590.2|7587.4|7589.7|7586.9|5
1625453890000|2021-07-05 02:58:10|7589.8|7587|7590.1|7587.3|7590.1|7587.3|7589.7|7586.9|2
1625453900000|2021-07-05 02:58:20|7590.2|7587.4|7589.1|7586.3|7590.2|7587.4|7588.2|7585.4|8
1625453910000|2021-07-05 02:58:30|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1625453920000|2021-07-05 02:58:40|7588.7|7585.9|7588.2|7585.4|7588.7|7585.9|7587.8|7585|12
1625453930000|2021-07-05 02:58:50|7588.6|7585.8|7589.7|7586.9|7589.7|7586.9|7588.6|7585.8|1
1625453940000|2021-07-05 02:59:00|7590|7587.2|7589.8|7587|7590.4|7587.6|7589.8|7587|2
1625453950000|2021-07-05 02:59:10|7590.2|7587.4|7589.8|7587|7590.2|7587.4|7589.8|7587|1
1625453970000|2021-07-05 02:59:30|||||||||1
1625453980000|2021-07-05 02:59:40|7589.9|7587.1|7590.2|7587.4|7590.7|7587.9|7589.9|7587.1|4
1625453990000|2021-07-05 02:59:50|7589.8|7587|7589.8|7587|7589.8|7587|7589.8|7587|0
1625454000000|2021-07-05 03:00:00|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|2
1625454010000|2021-07-05 03:00:10|7590.6|7587.8|7592.7|7589.9|7592.7|7589.9|7590.6|7587.8|16
1625454020000|2021-07-05 03:00:20|7592.6|7589.8|7592.8|7590|7593.8|7591|7592.6|7589.8|8
1625454030000|2021-07-05 03:00:30|7592.7|7589.9|7592.3|7589.5|7592.7|7589.9|7592.3|7589.5|12
1625454040000|2021-07-05 03:00:40|7591.9|7589.1|7591.3|7588.5|7591.9|7589.1|7591.3|7588.5|0
1625454050000|2021-07-05 03:00:50|7590.9|7588.1|7590.3|7587.5|7590.9|7588.1|7590.3|7587.5|0
1625454060000|2021-07-05 03:01:00|7590.4|7587.6|7591.3|7588.5|7591.7|7588.9|7589.8|7587|3
1625454070000|2021-07-05 03:01:10|7591.7|7588.9|7592.3|7589.5|7592.7|7589.9|7591.7|7588.9|5
1625454080000|2021-07-05 03:01:20|7592.7|7589.9|7591.4|7588.6|7592.8|7590|7591.4|7588.6|5
1625454090000|2021-07-05 03:01:30|7590.6|7587.8|7590.3|7587.5|7590.6|7587.8|7590.3|7587.5|2
1625454100000|2021-07-05 03:01:40|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|0
1625454110000|2021-07-05 03:01:50|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|0
1625454120000|2021-07-05 03:02:00|7589.9|7587.1|7590.7|7587.9|7590.7|7587.9|7589.9|7587.1|2
1625454130000|2021-07-05 03:02:10|7590.3|7587.5|7589.9|7587.1|7590.3|7587.5|7589.5|7586.7|0
1625454140000|2021-07-05 03:02:20|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7589.9|7587.1|0
1625454150000|2021-07-05 03:02:30|7589.9|7587.1|7589.8|7587|7589.9|7587.1|7588.8|7586|2
1625454160000|2021-07-05 03:02:40|7588.8|7586|7588.8|7586|7589.2|7586.4|7588.8|7586|1
1625454170000|2021-07-05 03:02:50|7588.4|7585.6|7588.8|7586|7588.8|7586|7588.4|7585.6|0
1625454200000|2021-07-05 03:03:20|7588.6|7585.8|7587.8|7585|7588.6|7585.8|7587.8|7585|1
1625454210000|2021-07-05 03:03:30|7587.4|7584.6|7586.9|7584.1|7587.8|7585|7586.9|7584.1|1
1625454220000|2021-07-05 03:03:40|7587.2|7584.4|7587.4|7584.6|7587.8|7585|7587.2|7584.4|0
1625454230000|2021-07-05 03:03:50|7586.8|7584|7590.3|7587.5|7590.3|7587.5|7586.8|7584|5
1625454250000|2021-07-05 03:04:10|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|0
1625454270000|2021-07-05 03:04:30|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|0
1625454290000|2021-07-05 03:04:50|7589.8|7587|7589.4|7586.6|7589.8|7587|7589.4|7586.6|3
1625454300000|2021-07-05 03:05:00|7589.8|7587|7590.4|7587.6|7590.4|7587.6|7589.8|7587|0
1625454320000|2021-07-05 03:05:20|7590.8|7588|7592.2|7589.4|7592.2|7589.4|7590.8|7588|1
1625454330000|2021-07-05 03:05:30|7592.4|7589.6|7592.2|7589.4|7592.4|7589.6|7591.8|7589|0
1625454350000|2021-07-05 03:05:50|7591.8|7589|7589.4|7586.6|7592.2|7589.4|7589.4|7586.6|5
1625454360000|2021-07-05 03:06:00|7589.8|7587|7590.4|7587.6|7590.4|7587.6|7589.4|7586.6|0
1625454370000|2021-07-05 03:06:10|7590|7587.2|7588.5|7585.7|7590.4|7587.6|7588.5|7585.7|4
1625454380000|2021-07-05 03:06:20|7588.1|7585.3|7588.5|7585.7|7588.5|7585.7|7588.1|7585.3|2
1625454420000|2021-07-05 03:07:00|7588.4|7585.6|7587.9|7585.1|7588.4|7585.6|7587.9|7585.1|0
1625454430000|2021-07-05 03:07:10|7587.8|7585|7587.8|7585|7587.8|7585|7587.8|7585|0
1625454440000|2021-07-05 03:07:20|7587.9|7585.1|7588.8|7586|7588.8|7586|7587.9|7585.1|4
1625454460000|2021-07-05 03:07:40|7588.4|7585.6|7588.8|7586|7588.8|7586|7588.4|7585.6|1
1625454480000|2021-07-05 03:08:00|||||||||34
1625454500000|2021-07-05 03:08:20|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|1
1625454530000|2021-07-05 03:08:50|7588.8|7586|7588.8|7586|7588.8|7586|7588.8|7586|0
1625454560000|2021-07-05 03:09:20|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1625454570000|2021-07-05 03:09:30|7588.8|7586|7589.2|7586.4|7589.2|7586.4|7588.8|7586|0
1625454580000|2021-07-05 03:09:40|7589.8|7587|7591.2|7588.4|7591.2|7588.4|7589.8|7587|2
1625454590000|2021-07-05 03:09:50|7590.8|7588|7590.8|7588|7590.8|7588|7590.8|7588|0
1625454600000|2021-07-05 03:10:00|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|1
1625454610000|2021-07-05 03:10:10|7590.8|7588|7590.3|7587.5|7590.8|7588|7590.3|7587.5|2
1625454620000|2021-07-05 03:10:20|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|0
1625454630000|2021-07-05 03:10:30|7589.3|7586.5|7589.8|7587|7590.2|7587.4|7589.3|7586.5|0
1625454640000|2021-07-05 03:10:40|7590.7|7587.9|7590.2|7587.4|7590.7|7587.9|7590.2|7587.4|3
1625454650000|2021-07-05 03:10:50|7589.8|7587|7590.2|7587.4|7590.2|7587.4|7589.8|7587|0
1625454680000|2021-07-05 03:11:20|7589.8|7587|7589.7|7586.9|7589.8|7587|7589.7|7586.9|0
1625454700000|2021-07-05 03:11:40|7589.3|7586.5|7589.2|7586.4|7589.3|7586.5|7587.9|7585.1|10
1625454710000|2021-07-05 03:11:50|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|0
1625454740000|2021-07-05 03:12:20|7588.7|7585.9|7588.8|7586|7588.8|7586|7588.7|7585.9|0
1625454760000|2021-07-05 03:12:40|7588.7|7585.9|7587.3|7584.5|7588.7|7585.9|7587.3|7584.5|1
1625454770000|2021-07-05 03:12:50|7588.2|7585.4|7587.4|7584.6|7588.2|7585.4|7587.4|7584.6|0
1625454830000|2021-07-05 03:13:50|7586.9|7584.1|7586.8|7584|7586.9|7584.1|7586.8|7584|1
1625454860000|2021-07-05 03:14:20|7588.3|7584.3|7588.3|7585.5|7588.3|7585.5|7587.3|7584.3|2
1625454880000|2021-07-05 03:14:40|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7587.8|7585|0
1625454890000|2021-07-05 03:14:50|7588.6|7585.8|7589.1|7586.3|7589.1|7586.3|7588.6|7585.8|2
1625454900000|2021-07-05 03:15:00|7589.4|7586.6|7589|7586.2|7589.5|7586.7|7589|7586.2|1
1625454910000|2021-07-05 03:15:10|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589|7586.2|0
1625454920000|2021-07-05 03:15:20|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|1
1625454930000|2021-07-05 03:15:30|7589.2|7586.4|7589.7|7586.9|7589.7|7586.9|7589.2|7586.4|0
1625454940000|2021-07-05 03:15:40|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7588.8|7586|0
1625454980000|2021-07-05 03:16:20|7589.5|7586.7|7589.6|7586.8|7589.6|7586.8|7589.5|7586.7|0
1625454990000|2021-07-05 03:16:30|7588.6|7585.8|7589|7586.2|7589|7586.2|7588.6|7585.8|1
1625455000000|2021-07-05 03:16:40|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|0
1625455010000|2021-07-05 03:16:50|7589.6|7586.8|7589.1|7586.3|7589.6|7586.8|7589.1|7586.3|0
1625455020000|2021-07-05 03:17:00|||||||||19
1625455050000|2021-07-05 03:17:30|7588.8|7586|7589.1|7586.3|7589.1|7586.3|7588.8|7586|0
1625455060000|2021-07-05 03:17:40|7588.4|7585.6|7588.1|7585.3|7588.4|7585.6|7588.1|7585.3|0
1625455100000|2021-07-05 03:18:20|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|0
1625455120000|2021-07-05 03:18:40|7588.5|7585.7|7588.6|7585.8|7588.6|7585.8|7588.5|7585.7|1
1625455130000|2021-07-05 03:18:50|7588.5|7585.7|7588.1|7585.3|7588.5|7585.7|7588.1|7585.3|1
1625455140000|2021-07-05 03:19:00|7588.9|7586.1|7588.9|7586.1|7588.9|7586.1|7588.9|7586.1|0
1625455150000|2021-07-05 03:19:10|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|0
1625455160000|2021-07-05 03:19:20|7588.7|7585.9|7587.8|7585|7588.7|7585.9|7587.8|7585|11
1625455180000|2021-07-05 03:19:40|7588.7|7585.9|7589.2|7586.4|7589.2|7586.4|7588.7|7585.9|4
1625455190000|2021-07-05 03:19:50|7589.6|7586.8|7589.7|7586.9|7589.7|7586.9|7589.6|7586.8|0
1625455200000|2021-07-05 03:20:00|7589.8|7587|7591.2|7588.4|7591.2|7588.4|7589.8|7587|3
1625455210000|2021-07-05 03:20:10|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|0
1625455250000|2021-07-05 03:20:50|||||||||1
1625455260000|2021-07-05 03:21:00|7591.7|7588.9|7591.8|7589|7591.8|7589|7591.7|7588.9|1
1625455270000|2021-07-05 03:21:10|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|1
1625455280000|2021-07-05 03:21:20|7591.8|7589|7592.7|7589.9|7592.7|7589.9|7591.8|7589|3
1625455290000|2021-07-05 03:21:30|||||||||1
1625455320000|2021-07-05 03:22:00|7592.3|7589.5|7592.2|7589.4|7592.3|7589.5|7592.2|7589.4|4
1625455350000|2021-07-05 03:22:30|7591.4|7588.6|7591.3|7588.5|7591.4|7588.6|7591.2|7588.4|4
1625455380000|2021-07-05 03:23:00|7591.8|7589|7591.8|7589|7591.8|7589|7591.8|7589|0
1625455410000|2021-07-05 03:23:30|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|1
1625455420000|2021-07-05 03:23:40|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|0
1625455450000|2021-07-05 03:24:10|7591.7|7588.9|7590.8|7588|7591.8|7589|7590.8|7588|0
1625455470000|2021-07-05 03:24:30|7590.4|7587.6|7589.3|7586.5|7590.4|7587.6|7589.3|7586.5|0
1625455490000|2021-07-05 03:24:50|7589.8|7587|7589.3|7586.5|7589.8|7587|7589.3|7586.5|1
1625455510000|2021-07-05 03:25:10|7588.9|7586.1|7588.8|7586|7588.9|7586.1|7588.8|7586|0
1625455520000|2021-07-05 03:25:20|7589|7586.2|7589.8|7587|7589.8|7587|7589|7586.2|5
1625455560000|2021-07-05 03:26:00|7589.9|7587.1|7590.3|7587.5|7590.3|7587.5|7589.9|7587.1|3
1625455590000|2021-07-05 03:26:30|7590.2|7587.4|7590.8|7588|7590.8|7588|7590.2|7587.4|2
1625455600000|2021-07-05 03:26:40|7591.2|7588.4|7590.8|7588|7591.2|7588.4|7590.8|7588|0
1625455610000|2021-07-05 03:26:50|7591.2|7588.4|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|3
1625455620000|2021-07-05 03:27:00|||||||||1
1625455640000|2021-07-05 03:27:20|7590.8|7588|7591.2|7588.4|7591.6|7588.8|7590.8|7588|2
1625455680000|2021-07-05 03:28:00|7591.6|7588.8|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|1
1625455690000|2021-07-05 03:28:10|7591.6|7588.8|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|1
1625455700000|2021-07-05 03:28:20|7591.6|7588.8|7591.8|7589|7592.7|7589.9|7591.6|7588.8|20
1625455710000|2021-07-05 03:28:30|7592.2|7589.4|7592.8|7590|7592.8|7590|7592.2|7589.4|10
1625455720000|2021-07-05 03:28:40|7592.6|7589.8|7591.3|7588.5|7592.6|7589.8|7591.3|7588.5|1
1625455730000|2021-07-05 03:28:50|7591.7|7588.9|7591.6|7588.8|7591.7|7588.9|7591.2|7588.4|1
1625455740000|2021-07-05 03:29:00|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|0
1625455750000|2021-07-05 03:29:10|7591.2|7588.4|7591.8|7589|7591.8|7589|7590.7|7587.9|0
1625455760000|2021-07-05 03:29:20|7592.2|7589.4|7593.2|7590.4|7593.2|7590.4|7591.8|7589|2
1625455770000|2021-07-05 03:29:30|7592.8|7590|7592.2|7589.4|7592.8|7590|7592.2|7589.4|0
1625455780000|2021-07-05 03:29:40|7591.8|7589|7590.8|7588|7592.2|7589.4|7590.8|7588|2
1625455810000|2021-07-05 03:30:10|7590.7|7587.9|7590.2|7587.4|7590.7|7587.9|7590.2|7587.4|1
1625455850000|2021-07-05 03:30:50|7590.7|7587.9|7590.2|7587.4|7590.7|7587.9|7590.2|7587.4|0
1625455860000|2021-07-05 03:31:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|0
1625455910000|2021-07-05 03:31:50|7589.8|7587|7589.8|7587|7589.8|7587|7589.8|7587|0
1625455920000|2021-07-05 03:32:00|||||||||1
1625455980000|2021-07-05 03:33:00|||||||||10
1625456010000|2021-07-05 03:33:30|7588.8|7586|7586.7|7583.9|7588.8|7586|7586.7|7583.9|6
1625456020000|2021-07-05 03:33:40|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|1
1625456060000|2021-07-05 03:34:20|7586.6|7583.8|7586.3|7583.5|7586.8|7584|7586.3|7583.5|0
1625456070000|2021-07-05 03:34:30|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|0
1625456120000|2021-07-05 03:35:20|7585.8|7583|7585.2|7582.4|7585.8|7583|7585.2|7582.4|0
1625456130000|2021-07-05 03:35:30|7585.4|7582.6|7586.3|7583.5|7586.3|7583.5|7585.4|7582.6|4
1625456160000|2021-07-05 03:36:00|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|1
1625456170000|2021-07-05 03:36:10|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|0
1625456180000|2021-07-05 03:36:20|7587.7|7584.9|7587.4|7584.6|7587.8|7585|7587.4|7584.6|0
1625456190000|2021-07-05 03:36:30|7587.3|7584.5|7587.8|7585|7587.8|7585|7587.3|7584.5|0
1625456200000|2021-07-05 03:36:40|7587.4|7584.6|7587.3|7584.5|7587.4|7584.6|7587.3|7584.5|0
1625456220000|2021-07-05 03:37:00|7587.8|7585|7587.8|7585|7587.8|7585|7587.8|7585|0
1625456230000|2021-07-05 03:37:10|7587.4|7584.6|7586.8|7584|7587.4|7584.6|7586.8|7584|0
1625456260000|2021-07-05 03:37:40|7586.9|7584.1|7586.8|7584|7587.3|7584.5|7586.8|7584|1
1625456280000|2021-07-05 03:38:00|7587.2|7584.4|7587.4|7584.6|7587.8|7585|7587.2|7584.4|1
1625456290000|2021-07-05 03:38:10|7587.3|7584.5|7586.8|7584|7587.3|7584.5|7586.8|7584|0
1625456300000|2021-07-05 03:38:20|7587.2|7584.4|7587.8|7585|7587.8|7585|7586.8|7584|0
1625456320000|2021-07-05 03:38:40|7588.2|7585.4|7589.8|7587|7589.8|7587|7588.2|7585.4|2
1625456330000|2021-07-05 03:38:50|7589.3|7586.5|7588.8|7586|7589.3|7586.5|7588.8|7586|0
1625456350000|2021-07-05 03:39:10|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|1
1625456390000|2021-07-05 03:39:50|7589.1|7586.3|7588.3|7585.5|7589.2|7586.4|7588.3|7585.5|0
1625456400000|2021-07-05 03:40:00|7588.4|7585.6|7589.2|7586.4|7589.2|7586.4|7588.4|7585.6|1
1625456440000|2021-07-05 03:40:40|7590.8|7588|7590.4|7587.6|7590.8|7588|7590.4|7587.6|6
1625456450000|2021-07-05 03:40:50|7590.8|7588|7590.4|7587.6|7590.8|7588|7590.4|7587.6|0
1625456460000|2021-07-05 03:41:00|7590.8|7588|7590.4|7587.6|7590.8|7588|7590.4|7587.6|0
1625456480000|2021-07-05 03:41:20|7590.8|7588|7590.8|7588|7590.8|7588|7590.8|7588|0
1625456490000|2021-07-05 03:41:30|7590.4|7587.6|7590.8|7588|7590.8|7588|7590.4|7587.6|0
1625456500000|2021-07-05 03:41:40|7590.4|7587.6|7590.8|7588|7590.8|7588|7590.4|7587.6|1
1625456510000|2021-07-05 03:41:50|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|0
1625456520000|2021-07-05 03:42:00|7591.9|7589.1|7592.4|7589.6|7592.8|7590|7591.9|7589.1|2
1625456530000|2021-07-05 03:42:10|7593.9|7591.1|7593.3|7590.5|7594.3|7591.5|7593.3|7590.5|9
1625456540000|2021-07-05 03:42:20|7594.5|7591.7|7594.3|7591.5|7595.3|7592.5|7594.3|7591.5|11
1625456560000|2021-07-05 03:42:40|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|0
1625456580000|2021-07-05 03:43:00|7594.3|7591.5|7593.3|7590.5|7594.3|7591.5|7593.3|7590.5|3
1625456590000|2021-07-05 03:43:10|||||||||1
1625456600000|2021-07-05 03:43:20|7592.8|7590|7590.8|7588|7592.8|7590|7590.3|7587.5|21
1625456610000|2021-07-05 03:43:30|7590.4|7587.6|7590.8|7588|7590.8|7588|7590.4|7587.6|3
1625456620000|2021-07-05 03:43:40|||||||||1
1625456630000|2021-07-05 03:43:50|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|0
1625456640000|2021-07-05 03:44:00|7590.8|7588|7590.8|7588|7590.8|7588|7590.8|7588|0
1625456660000|2021-07-05 03:44:20|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|3
1625456670000|2021-07-05 03:44:30|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|0
1625456700000|2021-07-05 03:45:00|7591.4|7588.6|7592.2|7589.4|7592.2|7589.4|7591.4|7588.6|2
1625456780000|2021-07-05 03:46:20|7591.8|7589|7592.2|7589.4|7592.2|7589.4|7591.8|7589|0
1625456790000|2021-07-05 03:46:30|7591|7588.2|7591.2|7588.4|7591.2|7588.4|7591|7588.2|2
1625456800000|2021-07-05 03:46:40|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|0
1625456820000|2021-07-05 03:47:00|7591.2|7588.4|7591.8|7589|7591.8|7589|7591.2|7588.4|88
1625456830000|2021-07-05 03:47:10|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|0
1625456850000|2021-07-05 03:47:30|7590.8|7588|7590.8|7588|7590.8|7588|7590.8|7588|1
1625456860000|2021-07-05 03:47:40|||||||||1
1625456870000|2021-07-05 03:47:50|7590.5|7587.7|7590.6|7587.8|7590.6|7587.8|7590.1|7587.3|1
1625456880000|2021-07-05 03:48:00|7590.7|7587.9|7590.3|7587.5|7590.7|7587.9|7590.3|7587.5|0
1625456890000|2021-07-05 03:48:10|||||||||1
1625456930000|2021-07-05 03:48:50|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|0
1625456990000|2021-07-05 03:49:50|7590.6|7587.8|7590.6|7587.8|7590.6|7587.8|7590.6|7587.8|2
1625457040000|2021-07-05 03:50:40|7590.7|7587.9|7591.1|7588.3|7591.1|7588.3|7590.7|7587.9|4
1625457050000|2021-07-05 03:50:50|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|0
1625457080000|2021-07-05 03:51:20|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|0
1625457140000|2021-07-05 03:52:20|7590.7|7587.9|7591.1|7588.3|7591.1|7588.3|7590.6|7587.8|0
1625457180000|2021-07-05 03:53:00|7590.7|7587.9|7591.1|7588.3|7591.1|7588.3|7590.7|7587.9|0
1625457190000|2021-07-05 03:53:10|7590.7|7587.9|7592.6|7589.8|7592.6|7589.8|7590.7|7587.9|23
1625457210000|2021-07-05 03:53:30|7592.5|7589.7|7592.1|7589.3|7592.5|7589.7|7592.1|7589.3|1
1625457220000|2021-07-05 03:53:40|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|0
1625457230000|2021-07-05 03:53:50|7595|7592.2|7594.7|7591.9|7595.5|7592.7|7594.7|7591.9|5
1625457240000|2021-07-05 03:54:00|7594.5|7591.7|7594.6|7591.8|7595|7592.2|7594.5|7591.7|1
1625457250000|2021-07-05 03:54:10|7595|7592.2|7594.6|7591.8|7595|7592.2|7594.6|7591.8|1
1625457260000|2021-07-05 03:54:20|7593.6|7590.8|7593.6|7590.8|7593.6|7590.8|7593.6|7590.8|10
1625457270000|2021-07-05 03:54:30|7593.2|7590.4|7592.6|7589.8|7593.2|7590.4|7592.6|7589.8|0
1625457300000|2021-07-05 03:55:00|7594.8|7584.8|7591.1|7588.3|7594.8|7588.4|7591.1|7584.8|31
1625457310000|2021-07-05 03:55:10|7590.7|7587.9|7590.6|7587.8|7591.1|7588.3|7590.6|7587.8|1
1625457410000|2021-07-05 03:56:50|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|1
1625457420000|2021-07-05 03:57:00|7590.1|7587.3|7590.6|7587.8|7590.6|7587.8|7590.1|7587.3|0
1625457490000|2021-07-05 03:58:10|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|5
1625457510000|2021-07-05 03:58:30|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|1
1625457540000|2021-07-05 03:59:00|7592.6|7589.8|7592.2|7589.4|7592.6|7589.8|7592.2|7589.4|2
1625457550000|2021-07-05 03:59:10|7591.7|7588.9|7592.6|7589.8|7592.6|7589.8|7591.7|7588.9|1
1625457560000|2021-07-05 03:59:20|7592.2|7589.4|7592.1|7589.3|7592.2|7589.4|7592.1|7589.3|0
1625457600000|2021-07-05 04:00:00|7592.6|7589.8|7592.2|7589.4|7592.6|7589.8|7592.2|7589.4|1
1625457610000|2021-07-05 04:00:10|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|0
1625457670000|2021-07-05 04:01:10|7591.9|7589.1|7591.6|7588.8|7591.9|7589.1|7591.6|7588.8|1
1625457680000|2021-07-05 04:01:20|7591.1|7588.3|7590.9|7588.1|7591.1|7588.3|7590.9|7588.1|0
1625457690000|2021-07-05 04:01:30|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|0
1625457700000|2021-07-05 04:01:40|7591.8|7589|7591.9|7589.1|7591.9|7589.1|7591.8|7589|0
1625457730000|2021-07-05 04:02:10|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|0
1625457740000|2021-07-05 04:02:20|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|1
1625457760000|2021-07-05 04:02:40|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|0
1625457780000|2021-07-05 04:03:00|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.5|7587.7|0
1625457790000|2021-07-05 04:03:10|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|0
1625457800000|2021-07-05 04:03:20|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|0
1625457830000|2021-07-05 04:03:50|7590.2|7587.4|7589.7|7586.9|7590.2|7587.4|7589.7|7586.9|2
1625457840000|2021-07-05 04:04:00|7590|7587.2|7589.2|7586.4|7590|7587.2|7589.2|7586.4|2
1625457860000|2021-07-05 04:04:20|7589|7586.2|7588.1|7585.3|7589|7586.2|7588|7585.2|4
1625457870000|2021-07-05 04:04:30|7588|7585.2|7588|7585.2|7588|7585.2|7587.5|7584.7|0
1625457880000|2021-07-05 04:04:40|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|0
1625457900000|2021-07-05 04:05:00|7587.8|7585|7587.6|7584.8|7587.8|7585|7587.6|7584.8|0
1625457940000|2021-07-05 04:05:40|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|2
1625457950000|2021-07-05 04:05:50|||||||||2
1625457970000|2021-07-05 04:06:10|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.1|7585.3|3
1625458000000|2021-07-05 04:06:40|7590|7587.2|7590|7587.2|7590|7587.2|7590|7587.2|2
1625458010000|2021-07-05 04:06:50|7589.6|7586.8|7589.1|7586.3|7589.6|7586.8|7589.1|7586.3|0
1625458070000|2021-07-05 04:07:50|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|7587.6|7584.8|2
1625458100000|2021-07-05 04:08:20|7588.5|7585.7|7589|7586.2|7589|7586.2|7588.5|7585.7|2
1625458110000|2021-07-05 04:08:30|7588.5|7585.7|7588.1|7585.3|7588.5|7585.7|7588.1|7585.3|0
1625458130000|2021-07-05 04:08:50|||||||||1
1625458210000|2021-07-05 04:10:10|7588.5|7585.7|7588.1|7585.3|7588.5|7585.7|7588.1|7585.3|1
1625458220000|2021-07-05 04:10:20|7587.7|7584.9|7587.3|7584.5|7587.7|7584.9|7587.3|7584.5|64
1625458230000|2021-07-05 04:10:30|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|0
1625458240000|2021-07-05 04:10:40|7588.1|7585.3|7587.7|7584.9|7588.1|7585.3|7587.7|7584.9|1
1625458250000|2021-07-05 04:10:50|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|1
1625458260000|2021-07-05 04:11:00|7588.6|7585.8|7588.2|7585.4|7588.6|7585.8|7588.2|7585.4|0
1625458270000|2021-07-05 04:11:10|7588.1|7585.3|7589.7|7586.9|7589.7|7586.9|7588.1|7585.3|4
1625458290000|2021-07-05 04:11:30|||||||||1
1625458310000|2021-07-05 04:11:50|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|1
1625458340000|2021-07-05 04:12:20|7590.5|7587.7|7590.9|7588.1|7590.9|7588.1|7590.5|7587.7|0
1625458350000|2021-07-05 04:12:30|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|0
1625458360000|2021-07-05 04:12:40|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|0
1625458640000|2021-07-05 04:17:20|7591.5|7588.7|7591.6|7588.8|7591.6|7588.8|7591.5|7588.7|0
1625458690000|2021-07-05 04:18:10|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|0
1625458710000|2021-07-05 04:18:30|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|1
1625458820000|2021-07-05 04:20:20|7591.6|7588.8|7592.1|7589.3|7592.1|7589.3|7591.6|7588.8|5
1625458830000|2021-07-05 04:20:30|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|1
1625458840000|2021-07-05 04:20:40|7592.5|7589.7|7592.7|7589.9|7592.7|7589.9|7592.5|7589.7|0
1625458850000|2021-07-05 04:20:50|7593.1|7590.3|7593.1|7590.3|7593.1|7590.3|7593.1|7590.3|0
1625458860000|2021-07-05 04:21:00|7592.7|7589.9|7592.6|7589.8|7592.7|7589.9|7592.6|7589.8|0
1625458900000|2021-07-05 04:21:40|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|0
1625458910000|2021-07-05 04:21:50|7593.1|7590.3|7593.1|7590.3|7593.1|7590.3|7593.1|7590.3|0
1625458920000|2021-07-05 04:22:00|7593.5|7590.7|7593.1|7590.3|7593.6|7590.8|7593.1|7590.3|0
1625458960000|2021-07-05 04:22:40|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|0
1625458980000|2021-07-05 04:23:00|7593.1|7590.3|7593.7|7590.9|7594|7591.2|7593.1|7590.3|2
1625458990000|2021-07-05 04:23:10|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|1
1625459020000|2021-07-05 04:23:40|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|7594.1|7591.3|1
1625459040000|2021-07-05 04:24:00|7594.7|7591.9|7595.7|7592.9|7596.6|7593.8|7594.7|7591.9|3
1625459050000|2021-07-05 04:24:10|7596.1|7593.3|7595.6|7592.8|7596.1|7593.3|7595.6|7592.8|0
1625459080000|2021-07-05 04:24:40|||||||||2
1625459090000|2021-07-05 04:24:50|7594.8|7592|7594.8|7592|7594.8|7592|7594.8|7592|1
1625459100000|2021-07-05 04:25:00|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|7594.8|7592|1
1625459130000|2021-07-05 04:25:30|7594.8|7592|7595.2|7592.4|7595.2|7592.4|7594.8|7592|0
1625459200000|2021-07-05 04:26:40|7594.8|7592|7595.2|7592.4|7595.2|7592.4|7594.8|7592|1
1625459210000|2021-07-05 04:26:50|7594.8|7592|7594.1|7591.3|7594.8|7592|7594.1|7591.3|4
1625459220000|2021-07-05 04:27:00|7593.6|7590.8|7593.1|7590.3|7593.6|7590.8|7592.7|7589.9|3
1625459240000|2021-07-05 04:27:20|7592.7|7589.9|7593.1|7590.3|7593.1|7590.3|7592.7|7589.9|0
1625459250000|2021-07-05 04:27:30|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|0
1625459280000|2021-07-05 04:28:00|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|0
1625459290000|2021-07-05 04:28:10|||||||||1
1625459330000|2021-07-05 04:28:50|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|3
1625459360000|2021-07-05 04:29:20|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|1
1625459400000|2021-07-05 04:30:00|7591.8|7589|7591.7|7588.9|7591.8|7589|7591.7|7588.9|0
1625459410000|2021-07-05 04:30:10|7591.2|7588.4|7591.7|7588.9|7591.7|7588.9|7591.2|7588.4|1
1625459430000|2021-07-05 04:30:30|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|0
1625459440000|2021-07-05 04:30:40|7591.6|7588.8|7591.7|7588.9|7591.7|7588.9|7591.6|7588.8|1
1625459460000|2021-07-05 04:31:00|||||||||1
1625459470000|2021-07-05 04:31:10|7591.6|7588.8|7591.2|7588.4|7591.6|7588.8|7591.2|7588.4|1
1625459510000|2021-07-05 04:31:50|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|0
1625459530000|2021-07-05 04:32:10|||||||||1
1625459540000|2021-07-05 04:32:20|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|1
1625459550000|2021-07-05 04:32:30|7592.1|7589.3|7592.1|7589.3|7592.1|7589.3|7592.1|7589.3|0
1625459610000|2021-07-05 04:33:30|7592.5|7589.7|7592.2|7589.4|7592.6|7589.8|7592.2|7589.4|1
1625459630000|2021-07-05 04:33:50|7592.1|7589.3|7590.7|7587.9|7592.1|7589.3|7589.8|7587|10
1625459640000|2021-07-05 04:34:00|7589.3|7586.5|7588.2|7585.4|7589.3|7586.5|7586.7|7583.9|34
1625459650000|2021-07-05 04:34:10|7587.8|7585|7589.2|7586.4|7589.6|7586.8|7587.8|7585|9
1625459660000|2021-07-05 04:34:20|7588.7|7585.9|7589.1|7586.3|7589.2|7586.4|7588.7|7585.9|5
1625459670000|2021-07-05 04:34:30|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1625459680000|2021-07-05 04:34:40|7588.7|7585.9|7588.3|7585.5|7589|7586.2|7588.3|7585.5|3
1625459690000|2021-07-05 04:34:50|7588.4|7585.6|7588.8|7586|7588.8|7586|7588.4|7585.6|1
1625459700000|2021-07-05 04:35:00|7588.7|7585.9|7589.3|7586.5|7589.5|7586.7|7588.7|7585.9|2
1625459710000|2021-07-05 04:35:10|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1625459740000|2021-07-05 04:35:40|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|1
1625459760000|2021-07-05 04:36:00|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1625459840000|2021-07-05 04:37:20|7588.8|7586|7590.1|7587.3|7590.1|7587.3|7588.7|7585.9|6
1625459850000|2021-07-05 04:37:30|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|0
1625459870000|2021-07-05 04:37:50|||||||||1
1625459980000|2021-07-05 04:39:40|7589.8|7587|7592.9|7590.1|7593|7590.2|7589.8|7587|161
1625459990000|2021-07-05 04:39:50|7593|7590.2|7591.2|7588.4|7593|7590.2|7591.2|7588.4|1
1625460000000|2021-07-05 04:40:00|7591.1|7588.3|7591.5|7588.7|7591.6|7588.8|7590.5|7587.7|0
1625460010000|2021-07-05 04:40:10|7591|7588.2|7591.6|7588.8|7591.6|7588.8|7591|7588.2|1
1625460020000|2021-07-05 04:40:20|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|0
1625460030000|2021-07-05 04:40:30|7591.5|7588.7|7591.6|7588.8|7591.6|7588.8|7591.5|7588.7|3
1625460040000|2021-07-05 04:40:40|7591.5|7588.7|7592.1|7589.3|7592.5|7589.7|7591.5|7588.7|87
1625460050000|2021-07-05 04:40:50|||||||||4
1625460090000|2021-07-05 04:41:30|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|0
1625460100000|2021-07-05 04:41:40|7592.1|7589.3|7592.1|7589.3|7592.1|7589.3|7592.1|7589.3|0
1625460130000|2021-07-05 04:42:10|7591.7|7588.9|7592.1|7589.3|7592.1|7589.3|7591.7|7588.9|17
1625460140000|2021-07-05 04:42:20|7591.7|7588.9|7592.1|7589.3|7592.2|7589.4|7591.7|7588.9|0
1625460150000|2021-07-05 04:42:30|7592.2|7589.4|7591.8|7589|7592.2|7589.4|7591.7|7588.9|0
1625460160000|2021-07-05 04:42:40|7592.1|7589.3|7589.1|7586.3|7592.1|7589.3|7588.8|7586|6
1625460170000|2021-07-05 04:42:50|7588.7|7585.9|7589.1|7586.3|7589.1|7586.3|7588.6|7585.8|0
1625460180000|2021-07-05 04:43:00|7588.6|7585.8|7587.3|7584.5|7588.6|7585.8|7586.7|7583.9|13
1625460190000|2021-07-05 04:43:10|7587.7|7584.9|7588.1|7585.3|7588.5|7585.7|7587.7|7584.9|4
1625460200000|2021-07-05 04:43:20|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|0
1625460210000|2021-07-05 04:43:30|||||||||4
1625460250000|2021-07-05 04:44:10|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|6
1625460270000|2021-07-05 04:44:30|7588.5|7585.7|7589.1|7586.3|7589.1|7586.3|7588.5|7585.7|1
1625460290000|2021-07-05 04:44:50|7588.7|7585.9|7589.1|7586.3|7589.1|7586.3|7588.7|7585.9|0
1625460300000|2021-07-05 04:45:00|7589.5|7586.7|7589.6|7586.8|7589.6|7586.8|7589.5|7586.7|1
1625460310000|2021-07-05 04:45:10|7590.1|7587.3|7591.1|7588.3|7591.2|7588.4|7590.1|7587.3|11
1625460320000|2021-07-05 04:45:20|7590.6|7587.8|7590.7|7587.9|7591|7588.2|7590.6|7587.8|0
1625460340000|2021-07-05 04:45:40|7590.6|7587.8|7590.6|7587.8|7590.6|7587.8|7590.6|7587.8|0
1625460360000|2021-07-05 04:46:00|7590.5|7587.7|7590.1|7587.3|7590.5|7587.7|7590.1|7587.3|2
1625460380000|2021-07-05 04:46:20|7590.9|7588.1|7590.7|7587.9|7591.1|7588.3|7590.7|7587.9|6
1625460390000|2021-07-05 04:46:30|7590.6|7587.8|7590.1|7587.3|7590.6|7587.8|7590.1|7587.3|0
1625460420000|2021-07-05 04:47:00|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|0
1625460430000|2021-07-05 04:47:10|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|0
1625460440000|2021-07-05 04:47:20|7591.1|7588.3|7591.1|7588.3|7591.6|7588.8|7591.1|7588.3|6
1625460480000|2021-07-05 04:48:00|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|0
1625460490000|2021-07-05 04:48:10|7591.1|7588.3|7591.6|7588.8|7591.6|7588.8|7591.1|7588.3|1
1625460500000|2021-07-05 04:48:20|7591.1|7588.3|7591.6|7588.8|7591.6|7588.8|7591.1|7588.3|2
1625460510000|2021-07-05 04:48:30|7591.2|7588.4|7591.6|7588.8|7591.6|7588.8|7591.1|7588.3|1
1625460530000|2021-07-05 04:48:50|7591.2|7588.4|7591.1|7588.3|7591.2|7588.4|7591.1|7588.3|0
1625460540000|2021-07-05 04:49:00|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|0
1625460640000|2021-07-05 04:50:40|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|5
1625460670000|2021-07-05 04:51:10|7591.4|7588.6|7591|7588.2|7591.4|7588.6|7591|7588.2|1
1625460680000|2021-07-05 04:51:20|7590.3|7587.5|7590.2|7587.4|7590.3|7587.5|7590.2|7587.4|0
1625460700000|2021-07-05 04:51:40|7589.9|7587.1|7589.7|7586.9|7589.9|7587.1|7589.2|7586.4|3
1625460720000|2021-07-05 04:52:00|7589.3|7586.5|7589.2|7586.4|7589.7|7586.9|7589.2|7586.4|2
1625460730000|2021-07-05 04:52:10|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|0
1625460740000|2021-07-05 04:52:20|7589.4|7586.6|7589.5|7586.7|7589.5|7586.7|7589.4|7586.6|1
1625460750000|2021-07-05 04:52:30|7589|7586.2|7589|7586.2|7589.5|7586.7|7589|7586.2|0
1625460760000|2021-07-05 04:52:40|7588.6|7585.8|7587.6|7584.8|7588.6|7585.8|7587.6|7584.8|0
1625460770000|2021-07-05 04:52:50|||||||||1
1625460800000|2021-07-05 04:53:20|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|5
1625460830000|2021-07-05 04:53:50|||||||||1
1625460850000|2021-07-05 04:54:10|7587.6|7584.8|7588.5|7585.7|7588.5|7585.7|7587.6|7584.8|6
1625460860000|2021-07-05 04:54:20|||||||||1
1625460870000|2021-07-05 04:54:30|7588|7585.2|7588|7585.2|7588|7585.2|7588|7585.2|1
1625460880000|2021-07-05 04:54:40|7587.2|7584.4|7587.1|7584.3|7587.2|7584.4|7587.1|7584.3|0
1625460890000|2021-07-05 04:54:50|7587.5|7584.7|7587.6|7584.8|7587.6|7584.8|7587.1|7584.3|0
1625460910000|2021-07-05 04:55:10|||||||||1
1625460930000|2021-07-05 04:55:30|7588|7585.2|7588|7585.2|7588|7585.2|7588|7585.2|1
1625460950000|2021-07-05 04:55:50|||||||||1
1625461000000|2021-07-05 04:56:40|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|1
1625461010000|2021-07-05 04:56:50|7588|7585.2|7588|7585.2|7588|7585.2|7588|7585.2|2
1625461050000|2021-07-05 04:57:30|7588.4|7585.6|7588.5|7585.7|7588.5|7585.7|7588.4|7585.6|0
1625461070000|2021-07-05 04:57:50|7588.6|7585.8|7588.6|7585.8|7588.6|7585.8|7588.6|7585.8|9
1625461080000|2021-07-05 04:58:00|||||||||2
1625461130000|2021-07-05 04:58:50|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|2
1625461140000|2021-07-05 04:59:00|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|0
1625461160000|2021-07-05 04:59:20|7588.5|7585.7|7588.6|7585.8|7588.6|7585.8|7588.5|7585.7|0
1625461190000|2021-07-05 04:59:50|||||||||1
1625461200000|2021-07-05 05:00:00|7589|7586.2|7590|7587.2|7590|7587.2|7589|7586.2|3
1625461210000|2021-07-05 05:00:10|||||||||1
1625461250000|2021-07-05 05:00:50|||||||||1
1625461260000|2021-07-05 05:01:00|7590.8|7588|7592.1|7589.3|7592.1|7589.3|7590.8|7588|15
1625461270000|2021-07-05 05:01:10|7592|7589.2|7592|7589.2|7592|7589.2|7592|7589.2|0
1625461280000|2021-07-05 05:01:20|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|0
1625461300000|2021-07-05 05:01:40|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|1
1625461310000|2021-07-05 05:01:50|||||||||1
1625461320000|2021-07-05 05:02:00|7591.6|7588.8|7592|7589.2|7592|7589.2|7591.6|7588.8|7
1625461330000|2021-07-05 05:02:10|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|0
1625461380000|2021-07-05 05:03:00|7592|7589.2|7593|7590.2|7593.6|7590.8|7592|7589.2|14
1625461390000|2021-07-05 05:03:10|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|7592.5|7589.7|0
1625461400000|2021-07-05 05:03:20|7593|7590.2|7592.6|7589.8|7593|7590.2|7592.6|7589.8|0
1625461410000|2021-07-05 05:03:30|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|0
1625461430000|2021-07-05 05:03:50|7591.7|7588.9|7591.6|7588.8|7592.1|7589.3|7591.6|7588.8|5
1625461450000|2021-07-05 05:04:10|7592.1|7589.3|7592.5|7589.7|7592.5|7589.7|7591.7|7588.9|7
1625461460000|2021-07-05 05:04:20|7592|7589.2|7592|7589.2|7592|7589.2|7591.6|7588.8|1
1625461470000|2021-07-05 05:04:30|7591.6|7588.8|7592|7589.2|7592|7589.2|7591.6|7588.8|0
1625461480000|2021-07-05 05:04:40|7591.6|7588.8|7591.2|7588.4|7592|7589.2|7591.2|7588.4|0
1625461490000|2021-07-05 05:04:50|7591.1|7588.3|7591.6|7588.8|7591.6|7588.8|7591.1|7588.3|0
1625461500000|2021-07-05 05:05:00|7591.1|7588.3|7591.6|7588.8|7591.6|7588.8|7591.1|7588.3|3
1625461510000|2021-07-05 05:05:10|7592.1|7589.3|7592|7589.2|7592.1|7589.3|7592|7589.2|7
1625461530000|2021-07-05 05:05:30|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|0
1625461570000|2021-07-05 05:06:10|7592.4|7589.6|7592.5|7589.7|7592.5|7589.7|7592|7589.2|15
1625461590000|2021-07-05 05:06:30|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|0
1625461600000|2021-07-05 05:06:40|7593|7590.2|7593|7590.2|7593.3|7590.5|7592.6|7589.8|6
1625461610000|2021-07-05 05:06:50|7592.5|7589.7|7591|7588.2|7593.4|7590.6|7591|7588.2|19
1625461620000|2021-07-05 05:07:00|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|11
1625461630000|2021-07-05 05:07:10|7590.5|7587.7|7590.9|7588.1|7590.9|7588.1|7590.5|7587.7|3
1625461680000|2021-07-05 05:08:00|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|0
1625461720000|2021-07-05 05:08:40|7590|7587.2|7590|7587.2|7590|7587.2|7590|7587.2|0
1625461730000|2021-07-05 05:08:50|7589.1|7586.3|7587.2|7584.4|7589.1|7586.3|7587.1|7584.3|10
1625461740000|2021-07-05 05:09:00|7587.1|7584.3|7586.6|7583.8|7587.1|7584.3|7586.6|7583.8|0
1625461750000|2021-07-05 05:09:10|7587.6|7584.8|7589|7586.2|7589|7586.2|7587.6|7584.8|3
1625461760000|2021-07-05 05:09:20|7588.6|7585.8|7588.6|7585.8|7588.6|7585.8|7588.6|7585.8|0
1625461790000|2021-07-05 05:09:50|7588.7|7585.9|7589.1|7586.3|7589.1|7586.3|7588.7|7585.9|3
1625461800000|2021-07-05 05:10:00|7588.6|7585.8|7588.6|7585.8|7588.6|7585.8|7588.6|7585.8|1
1625461810000|2021-07-05 05:10:10|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|2
1625461820000|2021-07-05 05:10:20|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|0
1625461870000|2021-07-05 05:11:10|7586.6|7583.8|7586.1|7583.3|7586.6|7583.8|7586.1|7583.3|7
1625461880000|2021-07-05 05:11:20|||||||||1
1625461890000|2021-07-05 05:11:30|7586|7583.2|7585.6|7582.8|7586|7583.2|7585.6|7582.8|4
1625461910000|2021-07-05 05:11:50|7585.5|7582.7|7585.6|7582.8|7586.6|7583.8|7585.5|7582.7|4
1625461920000|2021-07-05 05:12:00|7586.4|7583.6|7587.1|7584.3|7588.4|7585.6|7586.4|7583.6|6
1625461930000|2021-07-05 05:12:10|7586.9|7584.1|7585.6|7582.8|7586.9|7584.1|7585.6|7582.8|3
1625461940000|2021-07-05 05:12:20|7586|7583.2|7586|7583.2|7586.1|7583.3|7585.2|7582.4|1
1625461960000|2021-07-05 05:12:40|7585.6|7582.8|7585.6|7582.8|7585.6|7582.8|7585.6|7582.8|0
1625461980000|2021-07-05 05:13:00|7585.7|7582.9|7586.6|7583.8|7586.6|7583.8|7585.7|7582.9|1
1625462000000|2021-07-05 05:13:20|7587|7584.2|7587|7584.2|7587|7584.2|7587|7584.2|1
1625462020000|2021-07-05 05:13:40|7586.6|7583.8|7587|7584.2|7587|7584.2|7586.6|7583.8|0
1625462040000|2021-07-05 05:14:00|7586.7|7583.9|7586.6|7583.8|7586.7|7583.9|7586.6|7583.8|0
1625462050000|2021-07-05 05:14:10|7587|7584.2|7587.5|7584.7|7587.5|7584.7|7587|7584.2|2
1625462070000|2021-07-05 05:14:30|7589.1|7586.3|7589.4|7586.6|7589.8|7587|7588.6|7585.8|24
1625462080000|2021-07-05 05:14:40|7587.9|7585.1|7586.6|7583.8|7587.9|7585.1|7586.6|7583.8|45
1625462090000|2021-07-05 05:14:50|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|2
1625462140000|2021-07-05 05:15:40|7587.5|7584.7|7586.6|7583.8|7587.5|7584.7|7586.6|7583.8|3
1625462160000|2021-07-05 05:16:00|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|3
1625462170000|2021-07-05 05:16:10|7587.1|7584.3|7587|7584.2|7587.1|7584.3|7587|7584.2|0
1625462180000|2021-07-05 05:16:20|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|3
1625462190000|2021-07-05 05:16:30|||||||||3
1625462240000|2021-07-05 05:17:20|7586.6|7583.8|7586.6|7583.8|7587|7584.2|7586.6|7583.8|3
1625462260000|2021-07-05 05:17:40|7586.7|7583.9|7587.5|7584.7|7587.5|7584.7|7586.7|7583.9|3
1625462310000|2021-07-05 05:18:30|||||||||1
1625462330000|2021-07-05 05:18:50|||||||||1
1625462340000|2021-07-05 05:19:00|7587.1|7584.3|7587.1|7584.3|7587.4|7584.6|7587|7584.2|7
1625462350000|2021-07-05 05:19:10|7587|7584.2|7586.5|7583.7|7587|7584.2|7586.5|7583.7|1
1625462360000|2021-07-05 05:19:20|||||||||1
1625462380000|2021-07-05 05:19:40|7586.4|7583.6|7586.6|7583.8|7586.6|7583.8|7586|7583.2|3
1625462400000|2021-07-05 05:20:00|7587.1|7584.3|7586.6|7583.8|7587.1|7584.3|7586.6|7583.8|0
1625462410000|2021-07-05 05:20:10|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|0
1625462420000|2021-07-05 05:20:20|||||||||1
1625462430000|2021-07-05 05:20:30|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|0
1625462440000|2021-07-05 05:20:40|7586.5|7583.7|7587.5|7584.7|7587.5|7584.7|7586.5|7583.7|3
1625462450000|2021-07-05 05:20:50|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|1
1625462510000|2021-07-05 05:21:50|||||||||3
1625462520000|2021-07-05 05:22:00|7588.5|7585.7|7589.4|7586.6|7589.4|7586.6|7588.1|7585.3|12
1625462530000|2021-07-05 05:22:10|7588.6|7585.8|7587.9|7585.1|7588.6|7585.8|7587.9|7585.1|6
1625462540000|2021-07-05 05:22:20|7588.3|7585.5|7587.9|7585.1|7588.3|7585.5|7587.9|7585.1|2
1625462550000|2021-07-05 05:22:30|7587.4|7584.6|7587.8|7585|7587.8|7585|7587.4|7584.6|0
1625462560000|2021-07-05 05:22:40|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|0
1625462570000|2021-07-05 05:22:50|7587.2|7584.4|7586.8|7584|7587.2|7584.4|7586.4|7583.6|2
1625462580000|2021-07-05 05:23:00|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|0
1625462590000|2021-07-05 05:23:10|7587.4|7584.6|7588.3|7585.5|7588.3|7585.5|7587.4|7584.6|2
1625462600000|2021-07-05 05:23:20|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|6
1625462610000|2021-07-05 05:23:30|7587|7584.2|7587.4|7584.6|7587.4|7584.6|7587|7584.2|2
1625462620000|2021-07-05 05:23:40|7586.8|7584|7586.9|7584.1|7586.9|7584.1|7586.8|7584|0
1625462640000|2021-07-05 05:24:00|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|0
1625462650000|2021-07-05 05:24:10|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|0
1625462670000|2021-07-05 05:24:30|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|1
1625462690000|2021-07-05 05:24:50|7587.2|7584.4|7586|7583.2|7587.2|7584.4|7585.9|7583.1|2
1625462700000|2021-07-05 05:25:00|7585.9|7583.1|7587|7584.2|7587|7584.2|7585.5|7582.7|3
1625462720000|2021-07-05 05:25:20|7586.5|7583.7|7586.5|7583.7|7587.4|7584.6|7586.5|7583.7|2
1625462770000|2021-07-05 05:26:10|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|1
1625462800000|2021-07-05 05:26:40|7586.7|7583.9|7586.7|7583.9|7586.7|7583.9|7586.7|7583.9|0
1625462810000|2021-07-05 05:26:50|7586.6|7583.8|7586.6|7583.8|7587.6|7584.8|7586.1|7583.3|23
1625462820000|2021-07-05 05:27:00|7586.1|7583.3|7586.6|7583.8|7586.6|7583.8|7586.1|7583.3|1
1625462830000|2021-07-05 05:27:10|7586.5|7583.7|7586.1|7583.3|7586.5|7583.7|7586.1|7583.3|7
1625462850000|2021-07-05 05:27:30|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|7586.1|7583.3|7
1625462860000|2021-07-05 05:27:40|7586.7|7583.9|7586.6|7583.8|7586.7|7583.9|7586.6|7583.8|5
1625462880000|2021-07-05 05:28:00|||||||||1
1625462890000|2021-07-05 05:28:10|||||||||1
1625462920000|2021-07-05 05:28:40|||||||||1
1625462930000|2021-07-05 05:28:50|||||||||1
1625462940000|2021-07-05 05:29:00|||||||||1
1625462960000|2021-07-05 05:29:20|7586.4|7583.6|7585.6|7582.8|7586.4|7583.6|7585.6|7582.8|9
1625462970000|2021-07-05 05:29:30|7586|7583.2|7585.6|7582.8|7586.6|7583.8|7585.6|7582.8|7
1625462980000|2021-07-05 05:29:40|||||||||1
1625462990000|2021-07-05 05:29:50|7584.6|7581.8|7583.6|7580.8|7584.6|7581.8|7583.6|7580.8|4
1625463000000|2021-07-05 05:30:00|7584|7581.2|7587.6|7584.8|7588.1|7585.3|7583.6|7580.8|26
1625463010000|2021-07-05 05:30:10|7588.1|7585.3|7587.6|7584.8|7589.1|7586.3|7587.6|7584.8|26
1625463020000|2021-07-05 05:30:20|7587.7|7584.9|7587.6|7584.8|7587.7|7584.9|7586.6|7583.8|21
1625463030000|2021-07-05 05:30:30|7587.2|7584.4|7586.6|7583.8|7587.2|7584.4|7585.6|7582.8|1
1625463040000|2021-07-05 05:30:40|7586.1|7583.3|7584.6|7581.8|7586.1|7583.3|7584.1|7581.3|8
1625463050000|2021-07-05 05:30:50|7585|7582.2|7585.6|7582.8|7585.6|7582.8|7584.6|7581.8|4
1625463060000|2021-07-05 05:31:00|7586|7583.2|7587.4|7584.6|7587.4|7584.6|7585.5|7582.7|2
1625463070000|2021-07-05 05:31:10|7587.5|7584.7|7587|7584.2|7588.1|7585.3|7586.2|7583.4|4
1625463080000|2021-07-05 05:31:20|7587.1|7584.3|7591.1|7588.3|7591.1|7588.3|7587.1|7584.3|14
1625463090000|2021-07-05 05:31:30|7591.5|7588.7|7591.2|7588.4|7591.5|7588.7|7591.2|7588.4|2
1625463100000|2021-07-05 05:31:40|7591.5|7588.7|7591.1|7588.3|7591.6|7588.8|7590.6|7587.8|6
1625463110000|2021-07-05 05:31:50|7590.2|7587.4|7591|7588.2|7591.1|7588.3|7590.2|7587.4|2
1625463120000|2021-07-05 05:32:00|7591.1|7588.3|7591.6|7588.8|7591.6|7588.8|7590.7|7587.9|0
1625463130000|2021-07-05 05:32:10|7591.5|7588.7|7591.1|7588.3|7591.6|7588.8|7590.6|7587.8|4
1625463140000|2021-07-05 05:32:20|||||||||1
1625463150000|2021-07-05 05:32:30|7590.6|7587.8|7590.2|7587.4|7590.6|7587.8|7590.1|7587.3|2
1625463160000|2021-07-05 05:32:40|7590.6|7587.8|7591.1|7588.3|7591.6|7588.8|7590.6|7587.8|0
1625463170000|2021-07-05 05:32:50|7591.6|7588.8|7594.6|7591.8|7594.6|7591.8|7591.6|7588.8|19
1625463180000|2021-07-05 05:33:00|||||||||2
1625463190000|2021-07-05 05:33:10|7593.6|7590.8|7596|7593.2|7596|7593.2|7593.6|7590.8|16
1625463200000|2021-07-05 05:33:20|7595.6|7592.8|7595.1|7592.3|7596|7593.2|7594.6|7591.8|8
1625463210000|2021-07-05 05:33:30|7594.6|7591.8|7594.1|7591.3|7594.6|7591.8|7594.1|7591.3|8
1625463220000|2021-07-05 05:33:40|7594.6|7591.8|7596|7593.2|7596|7593.2|7594.6|7591.8|5
1625463230000|2021-07-05 05:33:50|7595.6|7592.8|7595|7592.2|7596.5|7593.7|7594|7591.2|8
1625463240000|2021-07-05 05:34:00|7595.4|7592.6|7596.6|7593.8|7597.5|7594.7|7594.6|7591.8|14
1625463250000|2021-07-05 05:34:10|7597|7594.2|7597.6|7594.8|7598.5|7595.7|7596.6|7593.8|11
1625463260000|2021-07-05 05:34:20|7598|7595.2|7597.6|7594.8|7599.6|7596.8|7597.6|7594.8|41
1625463270000|2021-07-05 05:34:30|7598|7595.2|7598.6|7595.8|7599|7596.2|7597.5|7594.7|9
1625463280000|2021-07-05 05:34:40|7599.4|7596.6|7598.6|7595.8|7600|7597.2|7598.6|7595.8|13
1625463290000|2021-07-05 05:34:50|7598.5|7595.7|7598.6|7595.8|7598.6|7595.8|7597.6|7594.8|10
1625463300000|2021-07-05 05:35:00|7599.4|7596.6|7598.6|7595.8|7599.6|7596.8|7598.6|7595.8|36
1625463310000|2021-07-05 05:35:10|7597.6|7594.8|7599|7596.2|7599.6|7596.8|7597.6|7594.8|38
1625463320000|2021-07-05 05:35:20|7599.1|7596.3|7599.2|7596.4|7599.6|7596.8|7598.2|7595.4|14
1625463330000|2021-07-05 05:35:30|7599.6|7596.8|7600.1|7597.3|7600.6|7597.8|7599.6|7596.8|5
1625463340000|2021-07-05 05:35:40|7600.6|7597.8|7600.7|7597.9|7601.6|7598.8|7600.6|7597.8|11
1625463350000|2021-07-05 05:35:50|7600.6|7597.8|7600.6|7597.8|7601.1|7598.3|7600.6|7597.8|6
1625463360000|2021-07-05 05:36:00|7601.1|7598.3|7601.1|7598.3|7601.6|7598.8|7601.1|7598.3|11
1625463370000|2021-07-05 05:36:10|7600.7|7597.9|7600.5|7597.7|7600.7|7597.9|7599.6|7596.8|3
1625463380000|2021-07-05 05:36:20|7601.1|7598.3|7601.1|7598.3|7601.1|7598.3|7600.6|7597.8|5
1625463390000|2021-07-05 05:36:30|7601|7598.2|7600.6|7597.8|7601.5|7598.7|7600.6|7597.8|10
1625463400000|2021-07-05 05:36:40|7600.3|7597.5|7599.6|7596.8|7600.3|7597.5|7599.6|7596.8|6
1625463410000|2021-07-05 05:36:50|7599.1|7596.3|7599|7596.2|7600|7597.2|7599|7596.2|4
1625463420000|2021-07-05 05:37:00|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|2
1625463430000|2021-07-05 05:37:10|7598.6|7595.8|7598.6|7595.8|7599.6|7596.8|7598.6|7595.8|5
1625463440000|2021-07-05 05:37:20|7597.6|7594.8|7597.6|7594.8|7598.1|7595.3|7597.1|7594.3|8
1625463450000|2021-07-05 05:37:30|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7597.6|7594.8|1
1625463460000|2021-07-05 05:37:40|7597.9|7595.1|7597.2|7594.4|7597.9|7595.1|7597.2|7594.4|7
1625463470000|2021-07-05 05:37:50|7597.4|7594.6|7597.1|7594.3|7598.1|7595.3|7597.1|7594.3|0
1625463480000|2021-07-05 05:38:00|7597.4|7594.6|7599.6|7596.8|7599.6|7596.8|7597.1|7594.3|14
1625463490000|2021-07-05 05:38:10|7599.2|7596.4|7597.6|7594.8|7599.2|7596.4|7597.6|7594.8|8
1625463500000|2021-07-05 05:38:20|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|2
1625463510000|2021-07-05 05:38:30|7598.4|7595.6|7597.9|7595.1|7598.4|7595.6|7597.6|7594.8|2
1625463520000|2021-07-05 05:38:40|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|1
1625463530000|2021-07-05 05:38:50|7597.9|7595.1|7598.4|7595.6|7598.4|7595.6|7597.9|7595.1|0
1625463540000|2021-07-05 05:39:00|7599.1|7596.3|7599.6|7596.8|7599.6|7596.8|7599.1|7596.3|3
1625463550000|2021-07-05 05:39:10|7599.3|7596.5|7599.6|7596.8|7599.6|7596.8|7598.6|7595.8|2
1625463560000|2021-07-05 05:39:20|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599|7596.2|5
1625463570000|2021-07-05 05:39:30|7599|7596.2|7596.2|7593.4|7599|7596.2|7595.5|7592.7|16
1625463580000|2021-07-05 05:39:40|7595.3|7592.5|7596|7593.2|7596|7593.2|7595|7592.2|38
1625463590000|2021-07-05 05:39:50|7596.5|7593.7|7597.4|7594.6|7597.4|7594.6|7596.2|7593.4|3
1625463600000|2021-07-05 05:40:00|7597.5|7594.7|7597.9|7595.1|7598.9|7596.1|7597.5|7594.7|4
1625463610000|2021-07-05 05:40:10|7598.4|7595.6|7598.5|7595.7|7598.9|7596.1|7598.4|7595.6|0
1625463620000|2021-07-05 05:40:20|7597.5|7594.7|7598.9|7596.1|7598.9|7596.1|7597.5|7594.7|2
1625463630000|2021-07-05 05:40:30|7598.5|7595.7|7597.9|7595.1|7598.9|7596.1|7597.5|7594.7|3
1625463640000|2021-07-05 05:40:40|7597.5|7594.7|7597|7594.2|7597.5|7594.7|7597|7594.2|3
1625463660000|2021-07-05 05:41:00|7596.9|7594.1|7598.5|7595.7|7598.5|7595.7|7596.9|7594.1|6
1625463670000|2021-07-05 05:41:10|||||||||3
1625463680000|2021-07-05 05:41:20|7598.3|7595.5|7597.5|7594.7|7598.3|7595.5|7597.5|7594.7|2
1625463690000|2021-07-05 05:41:30|7596.8|7594|7596.5|7593.7|7596.8|7594|7596.5|7593.7|0
1625463700000|2021-07-05 05:41:40|7596.9|7594.1|7595.1|7592.3|7597.4|7594.6|7595.1|7592.3|13
1625463710000|2021-07-05 05:41:50|7594.5|7591.7|7594.1|7591.3|7595|7592.2|7594.1|7591.3|3
1625463720000|2021-07-05 05:42:00|7594.9|7592.1|7594.9|7592.1|7595.5|7592.7|7594.9|7592.1|0
1625463730000|2021-07-05 05:42:10|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|7594.9|7592.1|2
1625463740000|2021-07-05 05:42:20|||||||||2
1625463750000|2021-07-05 05:42:30|7595|7592.2|7594.5|7591.7|7595.4|7592.6|7594.5|7591.7|0
1625463760000|2021-07-05 05:42:40|7594.1|7591.3|7595.1|7592.3|7595.1|7592.3|7593.6|7590.8|5
1625463770000|2021-07-05 05:42:50|7594.6|7591.8|7595|7592.2|7595|7592.2|7594.1|7591.3|4
1625463780000|2021-07-05 05:43:00|7595.1|7592.3|7595.9|7593.1|7595.9|7593.1|7595|7592.2|17
1625463790000|2021-07-05 05:43:10|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|6
1625463800000|2021-07-05 05:43:20|7595.6|7592.8|7596|7593.2|7596|7593.2|7595.6|7592.8|2
1625463810000|2021-07-05 05:43:30|7595.6|7592.8|7596|7593.2|7596|7593.2|7595.5|7592.7|0
1625463820000|2021-07-05 05:43:40|7595.5|7592.7|7595.5|7592.7|7596|7593.2|7595.5|7592.7|0
1625463830000|2021-07-05 05:43:50|7595.9|7593.1|7595.1|7592.3|7596.5|7593.7|7595.1|7592.3|1
1625463840000|2021-07-05 05:44:00|7595|7592.2|7596.5|7593.7|7596.5|7593.7|7595|7592.2|1
1625463850000|2021-07-05 05:44:10|7597.5|7594.7|7597|7594.2|7597.5|7594.7|7596.5|7593.7|17
1625463860000|2021-07-05 05:44:20|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|5
1625463880000|2021-07-05 05:44:40|7598.7|7595.9|7598.7|7595.9|7598.7|7595.9|7598.7|7595.9|0
1625463890000|2021-07-05 05:44:50|7599.5|7596.7|7599.6|7596.8|7599.6|7596.8|7599.5|7596.7|9
1625463900000|2021-07-05 05:45:00|7599.5|7596.7|7601|7598.2|7601.5|7598.7|7599.5|7596.7|25
1625463910000|2021-07-05 05:45:10|||||||||1
1625463920000|2021-07-05 05:45:20|7600.5|7597.7|7602.5|7599.7|7602.5|7599.7|7600.5|7597.7|31
1625463930000|2021-07-05 05:45:30|||||||||3
1625463940000|2021-07-05 05:45:40|7601.5|7598.7|7602.1|7599.3|7602.5|7599.7|7601.5|7598.7|7
1625463950000|2021-07-05 05:45:50|7601.6|7598.8|7602.4|7599.6|7602.4|7599.6|7601.5|7598.7|5
1625463960000|2021-07-05 05:46:00|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|10
1625463970000|2021-07-05 05:46:10|7602|7599.2|7602|7599.2|7602.5|7599.7|7601.5|7598.7|3
1625463980000|2021-07-05 05:46:20|||||||||3
1625463990000|2021-07-05 05:46:30|7602.5|7599.7|7602.5|7599.7|7603.4|7600.6|7602.5|7599.7|36
1625464000000|2021-07-05 05:46:40|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|0
1625464010000|2021-07-05 05:46:50|7603|7600.2|7603.4|7600.6|7603.4|7600.6|7603|7600.2|9
1625464020000|2021-07-05 05:47:00|7602.9|7600.1|7602.5|7599.7|7602.9|7600.1|7602.5|7599.7|0
1625464030000|2021-07-05 05:47:10|7602|7599.2|7603.5|7600.7|7603.9|7601.1|7602|7599.2|10
1625464050000|2021-07-05 05:47:30|7603.4|7600.6|7602.5|7599.7|7603.4|7600.6|7602.5|7599.7|40
1625464060000|2021-07-05 05:47:40|7602|7599.2|7602.5|7599.7|7602.5|7599.7|7602|7599.2|0
1625464070000|2021-07-05 05:47:50|7602.4|7599.6|7601.5|7598.7|7602.4|7599.6|7600.6|7597.8|6
1625464080000|2021-07-05 05:48:00|||||||||1
1625464090000|2021-07-05 05:48:10|7601.4|7598.6|7600.5|7597.7|7601.4|7598.6|7600.5|7597.7|2
1625464100000|2021-07-05 05:48:20|||||||||2
1625464110000|2021-07-05 05:48:30|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|0
1625464130000|2021-07-05 05:48:50|||||||||3
1625464150000|2021-07-05 05:49:10|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|5
1625464170000|2021-07-05 05:49:30|7601.5|7598.7|7601.9|7599.1|7601.9|7599.1|7601.5|7598.7|21
1625464180000|2021-07-05 05:49:40|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|0
1625464210000|2021-07-05 05:50:10|7599.7|7596.9|7599.9|7597.1|7600.4|7597.6|7599.5|7596.7|16
1625464220000|2021-07-05 05:50:20|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|1
1625464230000|2021-07-05 05:50:30|7599.4|7596.6|7599|7596.2|7599.4|7596.6|7598.6|7595.8|2
1625464240000|2021-07-05 05:50:40|7598.9|7596.1|7600.4|7597.6|7600.5|7597.7|7598.9|7596.1|43
1625464270000|2021-07-05 05:51:10|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|4
1625464290000|2021-07-05 05:51:30|||||||||3
1625464300000|2021-07-05 05:51:40|7600.4|7597.6|7599|7596.2|7600.4|7597.6|7599|7596.2|13
1625464310000|2021-07-05 05:51:50|7598.6|7595.8|7601.5|7598.7|7601.9|7599.1|7598.5|7595.7|18
1625464320000|2021-07-05 05:52:00|7601|7598.2|7601|7598.2|7601|7598.2|7601|7598.2|0
1625464330000|2021-07-05 05:52:10|7601.4|7598.6|7601|7598.2|7601.5|7598.7|7601|7598.2|8
1625464340000|2021-07-05 05:52:20|7601.4|7598.6|7600.5|7597.7|7601.5|7598.7|7600.5|7597.7|0
1625464390000|2021-07-05 05:53:10|||||||||1
1625464400000|2021-07-05 05:53:20|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|3
1625464430000|2021-07-05 05:53:50|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|2
1625464440000|2021-07-05 05:54:00|7603.1|7600.3|7602.9|7600.1|7603.1|7600.3|7602.5|7599.7|1
1625464450000|2021-07-05 05:54:10|7602.5|7599.7|7602.9|7600.1|7602.9|7600.1|7602.5|7599.7|0
1625464460000|2021-07-05 05:54:20|7604.4|7601.6|7602.9|7600.1|7604.4|7601.6|7602.5|7599.7|14
1625464490000|2021-07-05 05:54:50|7602.5|7599.7|7603.5|7600.7|7603.5|7600.7|7602.5|7599.7|2
1625464500000|2021-07-05 05:55:00|7602.7|7599.9|7602.5|7599.7|7603.5|7600.7|7602.5|7599.7|7
1625464510000|2021-07-05 05:55:10|7602.9|7600.1|7602.9|7600.1|7603.5|7600.7|7602.5|7599.7|25
1625464520000|2021-07-05 05:55:20|7603.4|7600.6|7602.9|7600.1|7603.5|7600.7|7602.5|7599.7|1
1625464530000|2021-07-05 05:55:30|7604.1|7601.3|7604.4|7601.6|7604.4|7601.6|7604.1|7601.3|17
1625464540000|2021-07-05 05:55:40|||||||||12
1625464550000|2021-07-05 05:55:50|7603.6|7600.8|7603.9|7601.1|7603.9|7601.1|7603.5|7600.7|2
1625464570000|2021-07-05 05:56:10|7603.5|7600.7|7603.5|7600.7|7603.5|7600.7|7603.5|7600.7|0
1625464580000|2021-07-05 05:56:20|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|1
1625464590000|2021-07-05 05:56:30|7602.9|7600.1|7602.3|7599.5|7602.9|7600.1|7601.5|7598.7|3
1625464600000|2021-07-05 05:56:40|7602.4|7599.6|7603.5|7600.7|7603.5|7600.7|7602.4|7599.6|4
1625464630000|2021-07-05 05:57:10|7603|7600.2|7603|7600.2|7603|7600.2|7603|7600.2|0
1625464640000|2021-07-05 05:57:20|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|0
1625464660000|2021-07-05 05:57:40|||||||||4
1625464680000|2021-07-05 05:58:00|7601.1|7598.3|7601|7598.2|7601.5|7598.7|7600.5|7597.7|10
1625464690000|2021-07-05 05:58:10|7601.4|7598.6|7601.5|7598.7|7601.5|7598.7|7601.4|7598.6|1
1625464700000|2021-07-05 05:58:20|7601.9|7599.1|7602.9|7600.1|7602.9|7600.1|7601.9|7599.1|33
1625464710000|2021-07-05 05:58:30|7603.1|7600.3|7606.5|7603.7|7606.5|7603.7|7602.5|7599.7|239
1625464720000|2021-07-05 05:58:40|7606.6|7603.8|7607|7604.2|7607.4|7604.6|7605.5|7602.7|27
1625464730000|2021-07-05 05:58:50|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606|7603.2|4
1625464740000|2021-07-05 05:59:00|7607.4|7604.6|7605.5|7602.7|7607.4|7604.6|7605.5|7602.7|5
1625464750000|2021-07-05 05:59:10|7606.3|7603.5|7606.4|7603.6|7606.4|7603.6|7605.5|7602.7|9
1625464760000|2021-07-05 05:59:20|7606.5|7603.7|7606|7603.2|7606.5|7603.7|7606|7603.2|3
1625464770000|2021-07-05 05:59:30|7605.5|7602.7|7605.9|7603.1|7606.5|7603.7|7605.5|7602.7|7
1625464780000|2021-07-05 05:59:40|7606.1|7603.3|7606.5|7603.7|7606.5|7603.7|7606.1|7603.3|2
1625464790000|2021-07-05 05:59:50|7605.9|7603.1|7605.9|7603.1|7606.4|7603.6|7605.9|7603.1|4
1625464800000|2021-07-05 06:00:00|7606.4|7603.6|7607.4|7604.6|7607.4|7604.6|7606.4|7603.6|6
1625464810000|2021-07-05 06:00:10|7608.2|7605.4|7606.9|7604.1|7608.9|7606.1|7606.9|7604.1|17
1625464820000|2021-07-05 06:00:20|7606.5|7603.7|7607.4|7604.6|7607.4|7604.6|7606.5|7603.7|6
1625464830000|2021-07-05 06:00:30|7607.5|7604.7|7607.9|7605.1|7608.4|7605.6|7607.5|7604.7|7
1625464850000|2021-07-05 06:00:50|7607.5|7604.7|7607.5|7604.7|7607.5|7604.7|7607.5|7604.7|0
1625464860000|2021-07-05 06:01:00|7607.4|7604.6|7607.9|7605.1|7608.4|7605.6|7606.5|7603.7|6
1625464870000|2021-07-05 06:01:10|7607.5|7604.7|7607.4|7604.6|7608.4|7605.6|7607.4|7604.6|8
1625464890000|2021-07-05 06:01:30|7607.5|7604.7|7605.5|7602.7|7607.5|7604.7|7604.5|7601.7|19
1625464900000|2021-07-05 06:01:40|7605.9|7603.1|7605.5|7602.7|7606.4|7603.6|7605|7602.2|13
1625464910000|2021-07-05 06:01:50|||||||||2
1625464930000|2021-07-05 06:02:10|7605.4|7602.6|7604.6|7601.8|7605.4|7602.6|7604.6|7601.8|3
1625464940000|2021-07-05 06:02:20|7605|7602.2|7606.4|7603.6|7606.4|7603.6|7605|7602.2|21
1625464950000|2021-07-05 06:02:30|7606.5|7603.7|7606.5|7603.7|7606.5|7603.7|7606.5|7603.7|17
1625464960000|2021-07-05 06:02:40|7606|7603.2|7605|7602.2|7606|7603.2|7605|7602.2|3
1625464970000|2021-07-05 06:02:50|7605.4|7602.6|7605.5|7602.7|7605.5|7602.7|7605.4|7602.6|0
1625464980000|2021-07-05 06:03:00|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|4
1625465000000|2021-07-05 06:03:20|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|1
1625465020000|2021-07-05 06:03:40|7603.6|7600.8|7603.9|7601.1|7604.4|7601.6|7603.5|7600.7|2
1625465040000|2021-07-05 06:04:00|7604|7601.2|7603.5|7600.7|7604|7601.2|7603.5|7600.7|0
1625465050000|2021-07-05 06:04:10|7602.7|7599.9|7602.5|7599.7|7602.7|7599.9|7602.5|7599.7|6
1625465070000|2021-07-05 06:04:30|7602.9|7600.1|7603.4|7600.6|7603.4|7600.6|7602.9|7600.1|3
1625465080000|2021-07-05 06:04:40|7603|7600.2|7603|7600.2|7603|7600.2|7603|7600.2|0
1625465100000|2021-07-05 06:05:00|7603.1|7600.3|7603.6|7600.8|7604|7601.2|7603.1|7600.3|0
1625465110000|2021-07-05 06:05:10|7604|7601.2|7604|7601.2|7604|7601.2|7604|7601.2|0
1625465120000|2021-07-05 06:05:20|7604.4|7601.6|7604.5|7601.7|7604.5|7601.7|7604.4|7601.6|0
1625465130000|2021-07-05 06:05:30|7604.6|7601.8|7604|7601.2|7604.6|7601.8|7603.6|7600.8|4
1625465140000|2021-07-05 06:05:40|7603.6|7600.8|7603.9|7601.1|7603.9|7601.1|7603.5|7600.7|0
1625465150000|2021-07-05 06:05:50|7604.4|7601.6|7604.5|7601.7|7604.5|7601.7|7604|7601.2|0
1625465160000|2021-07-05 06:06:00|7604.1|7601.3|7603|7600.2|7604.1|7601.3|7602.5|7599.7|5
1625465170000|2021-07-05 06:06:10|7603.4|7600.6|7603.5|7600.7|7603.5|7600.7|7602.5|7599.7|43
1625465180000|2021-07-05 06:06:20|7604.1|7601.3|7603.6|7600.8|7604.1|7601.3|7603.6|7600.8|0
1625465190000|2021-07-05 06:06:30|7603.5|7600.7|7605.1|7602.3|7605.6|7602.8|7603.5|7600.7|33
1625465200000|2021-07-05 06:06:40|7604.7|7601.9|7604.2|7601.4|7605.1|7602.3|7603.8|7601|19
1625465210000|2021-07-05 06:06:50|7604.6|7601.8|7605.2|7602.4|7605.6|7602.8|7604.6|7601.8|4
1625465220000|2021-07-05 06:07:00|7605.1|7602.3|7606.6|7603.8|7606.6|7603.8|7605.1|7602.3|2
1625465230000|2021-07-05 06:07:10|7606.2|7603.4|7604.7|7601.9|7606.2|7603.4|7604.7|7601.9|10
1625465240000|2021-07-05 06:07:20|7605.1|7602.3|7603.5|7600.7|7605.2|7602.4|7603.2|7600.4|1
1625465250000|2021-07-05 06:07:30|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|0
1625465270000|2021-07-05 06:07:50|7604.5|7601.7|7605.7|7602.9|7605.7|7602.9|7604.5|7601.7|19
1625465280000|2021-07-05 06:08:00|7605.2|7602.4|7605.8|7603|7606.7|7603.9|7605.2|7602.4|8
1625465290000|2021-07-05 06:08:10|7605.7|7602.9|7605.3|7602.5|7605.7|7602.9|7604.7|7601.9|4
1625465300000|2021-07-05 06:08:20|7604.8|7602|7604.7|7601.9|7604.8|7602|7604.7|7601.9|0
1625465310000|2021-07-05 06:08:30|7604.2|7601.4|7603.7|7600.9|7604.2|7601.4|7603.7|7600.9|1
1625465320000|2021-07-05 06:08:40|7603.3|7600.5|7604.7|7601.9|7604.7|7601.9|7602.7|7599.9|32
1625465330000|2021-07-05 06:08:50|7603.7|7600.9|7603.3|7600.5|7603.7|7600.9|7603.3|7600.5|5
1625465340000|2021-07-05 06:09:00|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|0
1625465350000|2021-07-05 06:09:10|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|6
1625465360000|2021-07-05 06:09:20|7603.7|7600.9|7604.1|7601.3|7604.1|7601.3|7603.7|7600.9|1
1625465370000|2021-07-05 06:09:30|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|0
1625465380000|2021-07-05 06:09:40|||||||||7
1625465390000|2021-07-05 06:09:50|7604.5|7601.7|7605.7|7602.9|7605.7|7602.9|7604.5|7601.7|2
1625465400000|2021-07-05 06:10:00|||||||||1
1625465410000|2021-07-05 06:10:10|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|2
1625465420000|2021-07-05 06:10:20|7607.3|7604.5|7607.1|7604.3|7608.1|7605.3|7607.1|7604.3|10
1625465430000|2021-07-05 06:10:30|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|0
1625465440000|2021-07-05 06:10:40|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|2
1625465450000|2021-07-05 06:10:50|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7607.7|7604.9|11
1625465460000|2021-07-05 06:11:00|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|0
1625465470000|2021-07-05 06:11:10|7608.5|7605.7|7609.5|7606.7|7609.5|7606.7|7608.5|7605.7|4
1625465480000|2021-07-05 06:11:20|7609.6|7606.8|7610.7|7607.9|7611.1|7608.3|7609.6|7606.8|4
1625465490000|2021-07-05 06:11:30|7611.1|7608.3|7609.2|7606.4|7611.5|7608.7|7609.2|7606.2|11
1625465500000|2021-07-05 06:11:40|7609.6|7606.8|7609.7|7606.9|7609.7|7606.9|7609.1|7606.3|3
1625465510000|2021-07-05 06:11:50|7610.1|7607.3|7610.1|7607.3|7610.1|7607.3|7610.1|7607.3|21
1625465520000|2021-07-05 06:12:00|7609.7|7606.9|7608.1|7605.3|7610.1|7607.3|7607.8|7605|19
1625465530000|2021-07-05 06:12:10|7607|7604.2|7607.2|7604.4|7607.7|7604.9|7607|7604.2|50
1625465540000|2021-07-05 06:12:20|7607.7|7604.9|7607.5|7604.7|7607.7|7604.9|7607.1|7604.3|2
1625465550000|2021-07-05 06:12:30|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|0
1625465560000|2021-07-05 06:12:40|7607.8|7605|7607.7|7604.9|7607.8|7605|7607.7|7604.9|1
1625465580000|2021-07-05 06:13:00|7608.7|7605.9|7608.6|7605.8|7608.7|7605.9|7608.2|7605.4|4
1625465590000|2021-07-05 06:13:10|7608.7|7605.9|7607.8|7605|7608.7|7605.9|7607.8|7605|3
1625465610000|2021-07-05 06:13:30|7608.2|7605.4|7608.3|7605.5|7608.7|7605.9|7607|7604.2|21
1625465620000|2021-07-05 06:13:40|7607.7|7604.9|7608.1|7605.3|7608.2|7605.4|7607.7|7604.9|1
1625465630000|2021-07-05 06:13:50|7607.7|7604.9|7608.7|7605.9|7608.7|7605.9|7607.7|7604.9|2
1625465640000|2021-07-05 06:14:00|7609.1|7606.3|7608.7|7605.9|7609.1|7606.3|7608.7|7605.9|3
1625465650000|2021-07-05 06:14:10|7609.1|7606.3|7608.7|7605.9|7609.2|7606.4|7608.7|7605.9|2
1625465660000|2021-07-05 06:14:20|7608.3|7605.5|7608.2|7605.4|7608.3|7605.5|7608.2|7605.4|1
1625465670000|2021-07-05 06:14:30|7607.8|7605|7607.7|7604.9|7607.8|7605|7607.7|7604.9|0
1625465680000|2021-07-05 06:14:40|7607.8|7605|7608.7|7605.9|7608.7|7605.9|7607.8|7605|1
1625465690000|2021-07-05 06:14:50|7608.8|7606|7609.2|7606.4|7609.2|7606.4|7608.8|7606|3
1625465700000|2021-07-05 06:15:00|7608.8|7606|7610.2|7607.4|7611.7|7608.9|7608.8|7606|18
1625465710000|2021-07-05 06:15:10|7610.1|7607.3|7610.1|7607.3|7610.1|7607.3|7610.1|7607.3|0
1625465720000|2021-07-05 06:15:20|7609.8|7607|7609.8|7607|7609.8|7607|7609.8|7607|0
1625465730000|2021-07-05 06:15:30|7609.3|7606.5|7609.2|7606.4|7609.5|7606.7|7608.7|7605.9|2
1625465740000|2021-07-05 06:15:40|7609.7|7606.9|7609.2|7606.4|7609.7|7606.9|7609.2|7606.4|1
1625465750000|2021-07-05 06:15:50|7609.3|7606.5|7609.2|7606.4|7609.7|7606.9|7608.8|7606|6
1625465760000|2021-07-05 06:16:00|7609.1|7606.3|7609.1|7606.3|7609.7|7606.9|7609.1|7606.3|0
1625465770000|2021-07-05 06:16:10|7609.6|7606.8|7609.7|7606.9|7610.1|7607.3|7609.1|7606.3|7
1625465780000|2021-07-05 06:16:20|7609.3|7606.5|7608.7|7605.9|7609.3|7606.5|7608.7|7605.9|0
1625465790000|2021-07-05 06:16:30|7608.5|7605.7|7608.7|7605.9|7608.7|7605.9|7607.7|7604.9|13
1625465800000|2021-07-05 06:16:40|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|9
1625465820000|2021-07-05 06:17:00|7607.3|7604.5|7606.7|7603.9|7607.3|7604.5|7606.7|7603.9|1
1625465830000|2021-07-05 06:17:10|7606.2|7603.4|7607.3|7604.5|7607.3|7604.5|7606.2|7603.4|6
1625465850000|2021-07-05 06:17:30|7607.7|7604.9|7605.7|7602.9|7608.7|7605.9|7604.9|7602.1|30
1625465860000|2021-07-05 06:17:40|7605.3|7602.5|7606.1|7603.3|7606.1|7603.3|7604.8|7602|4
1625465870000|2021-07-05 06:17:50|7605.9|7603.1|7606.7|7603.9|7606.7|7603.9|7605.7|7602.9|3
1625465880000|2021-07-05 06:18:00|7606.3|7603.5|7607.3|7604.5|7607.7|7604.9|7606.3|7603.5|6
1625465890000|2021-07-05 06:18:10|7607.1|7604.3|7606.3|7603.5|7607.2|7604.4|7606.3|7603.5|5
1625465900000|2021-07-05 06:18:20|7606.7|7603.9|7607.1|7604.3|7607.1|7604.3|7606.7|7603.9|0
1625465910000|2021-07-05 06:18:30|7607.3|7604.5|7607.3|7604.5|7607.7|7604.9|7607.3|7604.5|0
1625465920000|2021-07-05 06:18:40|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|0
1625465930000|2021-07-05 06:18:50|7608.3|7605.5|7607.7|7604.9|7608.3|7605.5|7607.7|7604.9|0
1625465940000|2021-07-05 06:19:00|7608.1|7605.3|7607.3|7604.5|7608.1|7605.3|7607.3|7604.5|1
1625465950000|2021-07-05 06:19:10|7607.7|7604.9|7608.3|7605.5|7608.3|7605.5|7607.3|7604.5|13
1625465960000|2021-07-05 06:19:20|7608.7|7605.9|7608.3|7605.5|7608.7|7605.9|7608.3|7605.5|0
1625465970000|2021-07-05 06:19:30|7608.7|7605.9|7608.3|7605.5|7608.7|7605.9|7608.3|7605.5|0
1625465980000|2021-07-05 06:19:40|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|0
1625465990000|2021-07-05 06:19:50|7608.3|7605.5|7608.2|7605.4|7608.3|7605.5|7608.2|7605.4|2
1625466000000|2021-07-05 06:20:00|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|0
1625466010000|2021-07-05 06:20:10|||||||||3
1625466020000|2021-07-05 06:20:20|7607.8|7605|7608.3|7605.5|7608.3|7605.5|7607.8|7605|3
1625466030000|2021-07-05 06:20:30|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7608.3|7605.5|1
1625466050000|2021-07-05 06:20:50|7608.3|7605.5|7608.7|7605.9|7608.7|7605.9|7608.3|7605.5|0
1625466060000|2021-07-05 06:21:00|7608.3|7605.5|7608.7|7605.9|7608.7|7605.9|7608.3|7605.5|2
1625466070000|2021-07-05 06:21:10|7609.3|7606.5|7608.3|7605.5|7609.3|7606.5|7608.3|7605.5|3
1625466090000|2021-07-05 06:21:30|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|0
1625466100000|2021-07-05 06:21:40|7607.7|7604.9|7608.1|7605.3|7608.1|7605.3|7607.7|7604.9|1
1625466110000|2021-07-05 06:21:50|7608.3|7605.5|7607.7|7604.9|7608.3|7605.5|7607.7|7604.9|19
1625466120000|2021-07-05 06:22:00|7606.7|7603.9|7605.8|7603|7606.7|7603.9|7605.8|7603|25
1625466130000|2021-07-05 06:22:10|7605.7|7602.9|7605.7|7602.9|7605.8|7603|7605.2|7602.4|4
1625466140000|2021-07-05 06:22:20|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|0
1625466150000|2021-07-05 06:22:30|7605.2|7602.4|7605.8|7603|7606.1|7603.3|7605.2|7602.4|1
1625466160000|2021-07-05 06:22:40|7605.7|7602.9|7605.7|7602.9|7605.7|7602.9|7605.7|7602.9|0
1625466180000|2021-07-05 06:23:00|7605.3|7602.5|7605.7|7602.9|7605.7|7602.9|7605.3|7602.5|2
1625466190000|2021-07-05 06:23:10|7605.3|7602.5|7604.2|7601.4|7605.3|7602.5|7604.2|7601.4|18
1625466200000|2021-07-05 06:23:20|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|0
1625466230000|2021-07-05 06:23:50|7603.8|7601|7604.2|7601.4|7604.7|7601.9|7603.7|7600.9|6
1625466240000|2021-07-05 06:24:00|7604.3|7601.5|7604.2|7601.4|7604.3|7601.5|7604.2|7601.4|4
1625466250000|2021-07-05 06:24:10|7604.3|7601.5|7603.7|7600.9|7604.3|7601.5|7603.7|7600.9|8
1625466290000|2021-07-05 06:24:50|7604.1|7601.3|7604.8|7602|7604.8|7602|7604.1|7601.3|2
1625466300000|2021-07-05 06:25:00|7605.3|7602.5|7604.7|7601.9|7605.3|7602.5|7604.3|7601.5|4
1625466310000|2021-07-05 06:25:10|7604.3|7601.5|7605.2|7602.4|7605.2|7602.4|7603.7|7600.9|4
1625466330000|2021-07-05 06:25:30|7604.8|7602|7605.7|7602.9|7605.7|7602.9|7604.7|7601.9|1
1625466340000|2021-07-05 06:25:40|7604.9|7602.1|7604.7|7601.9|7604.9|7602.1|7604.7|7601.9|1
1625466430000|2021-07-05 06:27:10|7604.3|7601.5|7604.3|7601.5|7604.7|7601.9|7604.3|7601.5|3
1625466440000|2021-07-05 06:27:20|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|1
1625466450000|2021-07-05 06:27:30|7604.3|7601.5|7604.3|7601.5|7604.8|7602|7603.8|7601|2
1625466470000|2021-07-05 06:27:50|7604.7|7601.9|7604.7|7601.9|7604.7|7601.9|7604.7|7601.9|0
1625466480000|2021-07-05 06:28:00|7605.2|7602.4|7605.3|7602.5|7605.3|7602.5|7605.2|7602.4|1
1625466490000|2021-07-05 06:28:10|||||||||3
1625466500000|2021-07-05 06:28:20|7605.7|7602.9|7605.8|7603|7605.8|7603|7605.7|7602.9|1
1625466540000|2021-07-05 06:29:00|7605.7|7602.9|7607.7|7604.9|7607.7|7604.9|7605.7|7602.9|8
1625466550000|2021-07-05 06:29:10|7607.3|7604.5|7606.7|7603.9|7607.3|7604.5|7606.7|7603.9|1
1625466560000|2021-07-05 06:29:20|7607.2|7604.4|7606.7|7603.9|7607.2|7604.4|7606.3|7603.5|0
1625466570000|2021-07-05 06:29:30|7607.2|7604.4|7607.2|7604.4|7607.7|7604.9|7607.2|7604.4|5
1625466580000|2021-07-05 06:29:40|7607.3|7604.5|7606.2|7603.4|7607.7|7604.9|7605.9|7603.1|4
1625466590000|2021-07-05 06:29:50|7606.3|7603.5|7607|7604.2|7607|7604.2|7606.3|7603.5|8
1625466600000|2021-07-05 06:30:00|7606.7|7603.9|7608.7|7605.9|7608.7|7605.9|7606.7|7603.9|2
1625466610000|2021-07-05 06:30:10|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|25
1625466620000|2021-07-05 06:30:20|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|0
1625466640000|2021-07-05 06:30:40|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|0
1625466650000|2021-07-05 06:30:50|7605.8|7603|7605.7|7602.9|7605.8|7603|7605.7|7602.9|0
1625466660000|2021-07-05 06:31:00|7605.8|7603|7605.6|7602.8|7606.6|7603.8|7605.6|7602.8|21
1625466670000|2021-07-05 06:31:10|7605.8|7603|7602|7599.2|7605.8|7603|7601.4|7598.6|114
1625466680000|2021-07-05 06:31:20|7602.8|7600|7602|7599.2|7603.4|7600.6|7601.9|7599.1|49
1625466690000|2021-07-05 06:31:30|7602.4|7599.6|7604.3|7601.5|7605.3|7602.5|7601.9|7599.1|16
1625466700000|2021-07-05 06:31:40|7604.8|7602|7605.4|7602.6|7605.9|7603.1|7604.4|7601.6|51
1625466710000|2021-07-05 06:31:50|7604.9|7602.1|7605.3|7602.5|7605.3|7602.5|7604.9|7602.1|1
1625466720000|2021-07-05 06:32:00|7604.9|7602.1|7606.9|7604.1|7606.9|7604.1|7604.9|7602.1|4
1625466730000|2021-07-05 06:32:10|7607.6|7604.8|7605.9|7603.1|7607.9|7605.1|7605.9|7603.1|6
1625466740000|2021-07-05 06:32:20|7606.3|7603.5|7606.3|7603.5|7606.9|7604.1|7606.3|7603.5|1
1625466750000|2021-07-05 06:32:30|7606.6|7603.8|7606.3|7603.5|7606.8|7604|7606.3|7603.5|0
1625466760000|2021-07-05 06:32:40|7606.8|7604|7607.3|7604.5|7607.9|7605.1|7606.8|7604|22
1625466770000|2021-07-05 06:32:50|7606.9|7604.1|7606.5|7603.7|7606.9|7604.1|7605.4|7602.6|6
1625466780000|2021-07-05 06:33:00|7606.4|7603.6|7606.6|7603.8|7607.4|7604.6|7606.3|7603.5|4
1625466790000|2021-07-05 06:33:10|7606.9|7604.1|7606.3|7603.5|7606.9|7604.1|7604.9|7602.1|59
1625466800000|2021-07-05 06:33:20|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|0
1625466810000|2021-07-05 06:33:30|7605.7|7602.9|7605.2|7602.4|7605.9|7603.1|7604.2|7601.4|5
1625466820000|2021-07-05 06:33:40|7605.7|7602.9|7606.5|7603.7|7607.2|7604.4|7605.7|7602.9|5
1625466830000|2021-07-05 06:33:50|7606.9|7604.1|7606.4|7603.6|7606.9|7604.1|7606.4|7603.6|0
1625466840000|2021-07-05 06:34:00|7605.7|7602.9|7607.2|7604.4|7607.2|7604.4|7605.7|7602.9|2
1625466850000|2021-07-05 06:34:10|7607.7|7604.9|7609.7|7606.9|7609.7|7606.9|7607.7|7604.9|9
1625466860000|2021-07-05 06:34:20|7609.4|7606.6|7609.4|7606.6|7609.4|7606.6|7608.9|7606.1|2
1625466870000|2021-07-05 06:34:30|7609.7|7606.9|7611.2|7608.4|7611.6|7608.8|7609.7|7606.9|18
1625466880000|2021-07-05 06:34:40|7611.4|7608.6|7610.9|7608.1|7611.4|7608.6|7610.9|7608.1|50
1625466890000|2021-07-05 06:34:50|7610.7|7607.9|7611.2|7608.4|7611.2|7608.4|7610.7|7607.9|4
1625466900000|2021-07-05 06:35:00|7611.6|7608.8|7611.9|7609.1|7611.9|7609.1|7611.6|7608.8|0
1625466910000|2021-07-05 06:35:10|7612.2|7609.4|7612.4|7609.6|7612.9|7610.1|7612.2|7609.4|5
1625466920000|2021-07-05 06:35:20|7612.7|7609.9|7609.9|7607.1|7613.2|7610.4|7609.9|7606.5|145
1625466930000|2021-07-05 06:35:30|7610.2|7607.4|7610.2|7607.4|7610.2|7607.4|7610.2|7607.4|3
1625466940000|2021-07-05 06:35:40|7610.4|7607.6|7607.9|7605.1|7610.9|7608.1|7607.9|7605.1|34
1625466960000|2021-07-05 06:36:00|7607.8|7605|7607.8|7605|7607.8|7605|7607.8|7605|0
1625466970000|2021-07-05 06:36:10|7607.6|7604.8|7606.3|7603.5|7607.6|7604.8|7606.2|7603.2|18
1625466980000|2021-07-05 06:36:20|7606.8|7604|7611.2|7608.4|7611.3|7608.4|7606.3|7603.5|31
1625466990000|2021-07-05 06:36:30|7610.8|7608|7613.2|7610.4|7613.2|7610.4|7610.8|7608|62
1625467000000|2021-07-05 06:36:40|7612.8|7610|7613.7|7610.9|7613.7|7610.9|7612.2|7609.4|50
1625467020000|2021-07-05 06:37:00|7613.6|7610.8|7614.2|7611.4|7614.8|7612|7613.2|7610.4|103
1625467030000|2021-07-05 06:37:10|7614.6|7611.8|7615.1|7612.3|7615.1|7612.3|7614.6|7611.8|0
1625467050000|2021-07-05 06:37:30|7614.2|7611.4|7614.6|7611.8|7614.6|7611.8|7614.2|7611.4|4
1625467060000|2021-07-05 06:37:40|7614.7|7611.9|7615.6|7612.8|7615.6|7612.8|7614.7|7611.9|4
1625467070000|2021-07-05 06:37:50|7615.8|7613|7617.6|7614.8|7619.6|7616.8|7615.8|7613|109
1625467080000|2021-07-05 06:38:00|7617.8|7615|7617.2|7614.4|7618.6|7615.8|7617|7614.2|51
1625467090000|2021-07-05 06:38:10|7617.3|7614.5|7617.7|7614.9|7618.7|7615.9|7616.6|7613.8|56
1625467100000|2021-07-05 06:38:20|7619.2|7616.4|7618.8|7616|7619.2|7616.4|7618.3|7615.5|18
1625467110000|2021-07-05 06:38:30|7619.2|7616.4|7617.9|7615.1|7619.8|7617|7617.8|7615|29
1625467120000|2021-07-05 06:38:40|7617.8|7615|7618.8|7616|7618.8|7616|7617.8|7615|5
1625467130000|2021-07-05 06:38:50|7619.2|7616.4|7618.8|7616|7619.8|7617|7618.8|7616|6
1625467140000|2021-07-05 06:39:00|7618.9|7616.1|7619.8|7617|7620.8|7618|7618.9|7616.1|26
1625467150000|2021-07-05 06:39:10|7620.2|7617.4|7619.8|7617|7620.2|7617.4|7619.8|7617|4
1625467160000|2021-07-05 06:39:20|7620.2|7617.4|7620.8|7618|7620.8|7618|7619.8|7617|5
1625467170000|2021-07-05 06:39:30|7620.7|7617.9|7621.2|7618.4|7621.2|7618.4|7620.2|7617.4|13
1625467190000|2021-07-05 06:39:50|7620.8|7618|7620.4|7617.6|7620.8|7618|7620.4|7617.6|1
1625467200000|2021-07-05 06:40:00|7620.8|7618|7619.3|7616.5|7620.8|7618|7619.1|7616.3|9
1625467210000|2021-07-05 06:40:10|7619.7|7616.9|7619.4|7616.6|7619.8|7617|7619.3|7616.5|2
1625467220000|2021-07-05 06:40:20|7619.3|7616.5|7617.4|7614.6|7619.3|7616.5|7617.4|7614.6|7
1625467230000|2021-07-05 06:40:30|7617.7|7614.9|7617.8|7615|7617.8|7615|7617.7|7614.9|0
1625467240000|2021-07-05 06:40:40|7617.4|7614.6|7617.8|7615|7617.8|7615|7617.4|7614.6|1
1625467250000|2021-07-05 06:40:50|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|2
1625467260000|2021-07-05 06:41:00|7617.3|7614.5|7619.4|7616.6|7619.4|7616.6|7617.3|7614.5|13
1625467270000|2021-07-05 06:41:10|7618.8|7616|7616.9|7614.1|7619.3|7616.5|7616.8|7614|51
1625467280000|2021-07-05 06:41:20|7616.7|7613.9|7616.4|7613.6|7616.7|7613.9|7616.3|7613.5|4
1625467290000|2021-07-05 06:41:30|7616.8|7614|7617.4|7614.6|7617.4|7614.6|7616.8|7614|4
1625467300000|2021-07-05 06:41:40|7616.8|7614|7616.3|7613.5|7616.8|7614|7615.9|7613.1|5
1625467310000|2021-07-05 06:41:50|7614.8|7612|7616.2|7613.4|7616.2|7613.4|7614.7|7611.9|5
1625467320000|2021-07-05 06:42:00|7615.4|7612.6|7615.3|7612.5|7615.4|7612.6|7614.9|7612.1|1
1625467330000|2021-07-05 06:42:10|7614.9|7612.1|7614.8|7612|7615.4|7612.6|7614.8|7612|1
1625467340000|2021-07-05 06:42:20|7615|7612.2|7615.3|7612.5|7615.8|7613|7614.8|7612|7
1625467360000|2021-07-05 06:42:40|7614.8|7612|7615.3|7612.5|7615.3|7612.5|7614.8|7612|0
1625467370000|2021-07-05 06:42:50|7615.8|7613|7616.2|7613.4|7616.2|7613.4|7615.8|7613|0
1625467380000|2021-07-05 06:43:00|7616.3|7613.5|7614.8|7612|7616.3|7613.5|7614.2|7611.4|4
1625467390000|2021-07-05 06:43:10|7614.4|7611.6|7615.4|7612.6|7615.8|7613|7614.4|7611.6|9
1625467400000|2021-07-05 06:43:20|7615.7|7612.9|7615.8|7613|7616.2|7613.4|7615.7|7612.9|10
1625467420000|2021-07-05 06:43:40|7616.9|7614.1|7616.4|7613.6|7616.9|7614.1|7616.4|7613.6|4
1625467430000|2021-07-05 06:43:50|7615.9|7613.1|7615.7|7612.9|7615.9|7613.1|7615|7612.2|4
1625467440000|2021-07-05 06:44:00|7615.3|7612.5|7616.7|7613.9|7616.8|7614|7615.3|7612.5|6
1625467450000|2021-07-05 06:44:10|7616.8|7614|7616.2|7613.4|7616.8|7614|7615.8|7613|2
1625467460000|2021-07-05 06:44:20|7615.8|7613|7615.8|7613|7615.8|7613|7615.8|7613|0
1625467470000|2021-07-05 06:44:30|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|1
1625467480000|2021-07-05 06:44:40|7614.8|7612|7615.8|7613|7615.8|7613|7614.8|7612|1
1625467490000|2021-07-05 06:44:50|7615|7612.2|7615.3|7612.5|7615.8|7613|7614.8|7612|3
1625467500000|2021-07-05 06:45:00|7615.2|7612.4|7614.8|7612|7615.7|7612.9|7614.8|7612|1
1625467510000|2021-07-05 06:45:10|7614.9|7612.1|7614.9|7612.1|7614.9|7612.1|7614.9|7612.1|5
1625467520000|2021-07-05 06:45:20|||||||||10
1625467530000|2021-07-05 06:45:30|7615.4|7612.6|7614.9|7612.1|7615.8|7613|7614.9|7612.1|2
1625467540000|2021-07-05 06:45:40|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|8
1625467560000|2021-07-05 06:46:00|7614.3|7611.5|7612.8|7610|7614.3|7611.5|7612.3|7609.5|2
1625467570000|2021-07-05 06:46:10|7612.9|7610.1|7613.8|7611|7613.8|7611|7612.9|7610.1|1
1625467580000|2021-07-05 06:46:20|7613.9|7611.1|7614.3|7611.5|7614.3|7611.5|7613.9|7611.1|2
1625467590000|2021-07-05 06:46:30|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|1
1625467600000|2021-07-05 06:46:40|7614.3|7611.5|7614.3|7611.5|7614.7|7611.9|7614.3|7611.5|3
1625467610000|2021-07-05 06:46:50|7613.8|7611|7613.8|7611|7613.8|7611|7613.8|7611|0
1625467620000|2021-07-05 06:47:00|7613.4|7610.6|7613.8|7611|7613.8|7611|7613.4|7610.6|3
1625467630000|2021-07-05 06:47:10|7613.4|7610.6|7613.8|7611|7613.8|7611|7613.4|7610.6|5
1625467640000|2021-07-05 06:47:20|||||||||1
1625467650000|2021-07-05 06:47:30|7614.3|7611.5|7614.3|7611.5|7614.3|7611.5|7614.3|7611.5|4
1625467660000|2021-07-05 06:47:40|7614.2|7611.4|7613.8|7611|7614.2|7611.4|7613.8|7611|4
1625467680000|2021-07-05 06:48:00|7613.4|7610.6|7612.8|7610|7613.8|7611|7612.8|7610|2
1625467690000|2021-07-05 06:48:10|||||||||2
1625467700000|2021-07-05 06:48:20|7612.9|7610.1|7613.3|7610.5|7613.3|7610.5|7612.9|7610.1|1
1625467710000|2021-07-05 06:48:30|7613.4|7610.6|7613.4|7610.6|7613.4|7610.6|7613.4|7610.6|0
1625467720000|2021-07-05 06:48:40|7614.8|7612|7614.4|7611.6|7614.8|7612|7614.4|7611.6|9
1625467730000|2021-07-05 06:48:50|7614.8|7612|7614.4|7611.6|7614.8|7612|7614.4|7611.6|6
1625467740000|2021-07-05 06:49:00|7614.8|7612|7613.8|7611|7614.8|7612|7613.8|7611|13
1625467770000|2021-07-05 06:49:30|7613.9|7611.1|7614.9|7612.1|7614.9|7612.1|7613.9|7611.1|2
1625467780000|2021-07-05 06:49:40|7614.8|7612|7614.8|7612|7614.8|7612|7614.8|7612|0
1625467790000|2021-07-05 06:49:50|7615.8|7613|7615.3|7612.5|7615.8|7613|7615.3|7612.5|6
1625467800000|2021-07-05 06:50:00|7615.4|7612.6|7614.8|7612|7615.4|7612.6|7614.8|7612|7
1625467830000|2021-07-05 06:50:30|7614.9|7612.1|7616.2|7613.4|7616.6|7613.8|7614.9|7612.1|6
1625467840000|2021-07-05 06:50:40|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7
1625467850000|2021-07-05 06:50:50|||||||||8
1625467860000|2021-07-05 06:51:00|7616.3|7613.5|7615.3|7612.5|7616.3|7613.5|7615.3|7612.5|17
1625467880000|2021-07-05 06:51:20|7614.8|7612|7614.3|7611.5|7614.8|7612|7613.8|7611|7
1625467890000|2021-07-05 06:51:30|7613.9|7611.1|7614.4|7611.6|7614.8|7612|7613.8|7611|5
1625467900000|2021-07-05 06:51:40|7614.3|7611.5|7613.8|7611|7614.3|7611.5|7613.8|7611|2
1625467910000|2021-07-05 06:51:50|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|1
1625467920000|2021-07-05 06:52:00|7613.8|7611|7614.4|7611.6|7614.8|7612|7613.8|7611|2
1625467960000|2021-07-05 06:52:40|7614.3|7611.5|7614.4|7611.6|7614.8|7612|7612.8|7610|34
1625467970000|2021-07-05 06:52:50|7614.7|7611.9|7614.4|7611.6|7614.8|7612|7614.4|7611.6|0
1625467980000|2021-07-05 06:53:00|7614.3|7611.5|7614.1|7611.3|7614.8|7612|7614.1|7611.3|3
1625467990000|2021-07-05 06:53:10|7615.2|7612.4|7616.2|7613.4|7616.2|7613.4|7615.2|7612.4|16
1625468000000|2021-07-05 06:53:20|7615.8|7613|7616.7|7613.9|7616.8|7614|7615.8|7613|26
1625468010000|2021-07-05 06:53:30|7616.8|7614|7616.7|7613.9|7616.8|7614|7616.3|7613.5|1
1625468020000|2021-07-05 06:53:40|7616.6|7613.8|7616.6|7613.8|7616.7|7613.9|7616.6|7613.8|4
1625468030000|2021-07-05 06:53:50|7616.7|7613.9|7617.1|7614.3|7617.2|7614.4|7616.6|7613.8|29
1625468040000|2021-07-05 06:54:00|7616.7|7613.9|7615.2|7612.4|7616.7|7613.9|7614.7|7611.9|11
1625468050000|2021-07-05 06:54:10|7615.6|7612.8|7615.2|7612.4|7615.6|7612.8|7615.2|7612.4|12
1625468060000|2021-07-05 06:54:20|7614.4|7611.6|7614.7|7611.9|7615.2|7612.4|7614.2|7611.4|14
1625468070000|2021-07-05 06:54:30|7614.3|7611.5|7614.7|7611.9|7614.7|7611.9|7614.2|7611.4|6
1625468080000|2021-07-05 06:54:40|7614.2|7611.4|7615.2|7612.4|7615.2|7612.4|7613.8|7611|1
1625468090000|2021-07-05 06:54:50|7614.8|7612|7614.8|7612|7614.8|7612|7614.7|7611.9|1
1625468100000|2021-07-05 06:55:00|7614.7|7611.9|7614.3|7611.5|7614.8|7612|7614.3|7611.5|6
1625468110000|2021-07-05 06:55:10|7613.7|7610.9|7614.2|7611.4|7614.2|7611.4|7613.7|7610.9|5
1625468120000|2021-07-05 06:55:20|7614.7|7611.9|7615.6|7612.8|7616.1|7613.3|7614.7|7611.9|16
1625468130000|2021-07-05 06:55:30|7615.8|7613|7616.2|7613.4|7616.2|7613.4|7615.8|7613|8
1625468140000|2021-07-05 06:55:40|7616.6|7613.8|7616.2|7613.4|7616.6|7613.8|7616.2|7613.4|2
1625468150000|2021-07-05 06:55:50|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|7616.2|7613.4|1
1625468160000|2021-07-05 06:56:00|7615.8|7613|7616.2|7613.4|7616.6|7613.8|7615.8|7613|9
1625468170000|2021-07-05 06:56:10|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|0
1625468180000|2021-07-05 06:56:20|7616.7|7613.9|7616.8|7614|7616.8|7614|7615.8|7613|115
1625468190000|2021-07-05 06:56:30|7617.2|7614.4|7617.2|7614.4|7617.6|7614.8|7616.7|7613.9|11
1625468200000|2021-07-05 06:56:40|7617.6|7614.8|7617.7|7614.9|7617.7|7614.9|7616.7|7613.9|39
1625468210000|2021-07-05 06:56:50|7617.8|7615|7619.7|7616.9|7620.2|7617.4|7616.8|7614|116
1625468220000|2021-07-05 06:57:00|7618.7|7615.9|7620.6|7617.8|7620.6|7617.8|7618.7|7615.9|21
1625468230000|2021-07-05 06:57:10|7620.2|7617.4|7620.1|7617.3|7620.2|7617.4|7619.7|7616.9|4
1625468240000|2021-07-05 06:57:20|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|1
1625468250000|2021-07-05 06:57:30|7619.3|7616.5|7619.3|7616.5|7620.6|7617.8|7618|7615.2|30
1625468260000|2021-07-05 06:57:40|7619.7|7616.9|7617.8|7615|7619.7|7616.9|7617.8|7615|25
1625468270000|2021-07-05 06:57:50|7618.2|7615.4|7617.7|7614.9|7618.3|7615.5|7617.7|7614.9|1
1625468280000|2021-07-05 06:58:00|7617.8|7615|7618.7|7615.9|7618.8|7616|7617.8|7615|3
1625468290000|2021-07-05 06:58:10|7618.3|7615.5|7618.3|7615.5|7618.7|7615.9|7618.3|7615.5|11
1625468310000|2021-07-05 06:58:30|7617.9|7615.1|7619.7|7616.9|7619.7|7616.9|7617.3|7614.5|41
1625468330000|2021-07-05 06:58:50|7619.8|7617|7620.6|7617.8|7620.6|7617.8|7619.7|7616.9|19
1625468340000|2021-07-05 06:59:00|7620.2|7617.4|7620.6|7617.8|7620.7|7617.9|7619.7|7616.9|10
1625468350000|2021-07-05 06:59:10|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|2
1625468360000|2021-07-05 06:59:20|7621.2|7618.4|7621.7|7618.9|7621.8|7619|7620.8|7618|14
1625468370000|2021-07-05 06:59:30|7621.8|7619|7619.8|7617|7621.8|7619|7619.8|7617|45
1625468390000|2021-07-05 06:59:50|||||||||5
1625468400000|2021-07-05 07:00:00|7620.2|7617.4|7621.6|7618.8|7621.8|7619|7620.2|7617.4|37
1625468410000|2021-07-05 07:00:10|7620.8|7618|7619.8|7617|7621.6|7618.8|7619.8|7617|15
1625468420000|2021-07-05 07:00:20|7620.2|7617.4|7619.7|7616.9|7620.2|7617.4|7619.7|7616.9|2
1625468430000|2021-07-05 07:00:30|7620.5|7617.7|7623.6|7620.8|7623.7|7620.9|7620.5|7617.7|16
1625468440000|2021-07-05 07:00:40|7623.7|7620.9|7622.8|7620|7623.7|7620.9|7622.7|7619.9|9
1625468450000|2021-07-05 07:00:50|7623.7|7620.9|7623.7|7620.9|7623.7|7620.9|7623.7|7620.9|2
1625468460000|2021-07-05 07:01:00|7624.1|7621.3|7624.6|7621.8|7626.6|7623.8|7623.7|7620.9|45
1625468470000|2021-07-05 07:01:10|7624.7|7621.9|7624.8|7622|7625.2|7622.4|7624.3|7621.5|10
1625468480000|2021-07-05 07:01:20|7625.2|7622.4|7626.6|7623.8|7626.6|7623.8|7625.2|7622.4|14
1625468490000|2021-07-05 07:01:30|7626.7|7623.9|7626.6|7623.8|7626.7|7623.9|7625.7|7622.9|32
1625468500000|2021-07-05 07:01:40|7626.2|7623.4|7625.8|7623|7626.2|7623.4|7625.7|7622.9|12
1625468520000|2021-07-05 07:02:00|7625.6|7622.8|7627.7|7624.9|7627.7|7624.9|7625.6|7622.8|14
1625468530000|2021-07-05 07:02:10|7626.7|7623.9|7625.7|7622.9|7626.7|7623.9|7625.6|7622.8|15
1625468540000|2021-07-05 07:02:20|7625.6|7622.8|7625.1|7622.3|7625.6|7622.8|7624.7|7621.9|15
1625468550000|2021-07-05 07:02:30|7624.7|7621.9|7623.8|7621|7625.1|7622.3|7622.6|7619.2|68
1625468560000|2021-07-05 07:02:40|7624.2|7621.4|7623.6|7620.8|7624.2|7621.4|7623.6|7620.8|0
1625468570000|2021-07-05 07:02:50|7624.1|7621.3|7624.6|7621.8|7624.6|7621.8|7623.6|7620.8|2
1625468580000|2021-07-05 07:03:00|7625.1|7622.3|7624.6|7621.8|7625.6|7622.8|7624.6|7621.8|5
1625468590000|2021-07-05 07:03:10|7624.2|7621.4|7623.6|7620.8|7624.2|7621.4|7623.2|7620.4|4
1625468600000|2021-07-05 07:03:20|7623.8|7621|7623.2|7620.4|7623.8|7621|7623.2|7620.4|1
1625468610000|2021-07-05 07:03:30|7622.8|7620|7622.2|7619.4|7622.8|7620|7621.8|7619|3
1625468620000|2021-07-05 07:03:40|7621.8|7619|7623.2|7620.4|7623.2|7620.4|7621.6|7618.8|12
1625468630000|2021-07-05 07:03:50|7623.6|7620.8|7623.6|7620.8|7623.8|7621|7623.2|7620.4|9
1625468640000|2021-07-05 07:04:00|7623.7|7620.9|7625.2|7622.4|7625.6|7622.8|7623.2|7620.4|42
1625468650000|2021-07-05 07:04:10|7625.6|7622.8|7625.2|7622.4|7625.6|7622.8|7625.2|7622.4|1
1625468660000|2021-07-05 07:04:20|7625.6|7622.8|7625.6|7622.8|7625.6|7622.8|7625.2|7622.4|2
1625468680000|2021-07-05 07:04:40|7624.7|7621.9|7625.2|7622.4|7625.6|7622.8|7624.7|7621.9|13
1625468690000|2021-07-05 07:04:50|7625.6|7622.8|7625.2|7622.4|7625.6|7622.8|7625.2|7622.4|1
1625468700000|2021-07-05 07:05:00|7625.6|7622.8|7625.6|7622.8|7625.6|7622.8|7625.2|7622.4|5
1625468710000|2021-07-05 07:05:10|7624.7|7621.9|7624.6|7621.8|7624.7|7621.9|7624.2|7621.4|5
1625468720000|2021-07-05 07:05:20|7624.2|7621.4|7623.6|7620.8|7624.6|7621.8|7623.6|7620.8|19
1625468730000|2021-07-05 07:05:30|7623.7|7620.9|7623.6|7620.8|7623.7|7620.9|7623.6|7620.8|9
1625468740000|2021-07-05 07:05:40|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|10
1625468750000|2021-07-05 07:05:50|||||||||1
1625468760000|2021-07-05 07:06:00|7623.6|7620.8|7622.6|7619.8|7623.6|7620.8|7621.7|7618.3|28
1625468770000|2021-07-05 07:06:10|7622.2|7619.4|7621.6|7618.8|7622.2|7619.4|7621.6|7618.8|1
1625468780000|2021-07-05 07:06:20|7621.2|7618.4|7621.7|7618.9|7622.2|7619.4|7621.2|7618.4|8
1625468790000|2021-07-05 07:06:30|7621.6|7618.8|7621.7|7618.9|7621.7|7618.9|7621.2|7618.4|10
1625468800000|2021-07-05 07:06:40|7621.6|7618.8|7621.6|7618.8|7621.6|7618.8|7621.6|7618.8|5
1625468810000|2021-07-05 07:06:50|7621.2|7618.4|7621.2|7618.4|7621.6|7618.8|7620.8|7618|3
1625468820000|2021-07-05 07:07:00|7621.6|7618.8|7619.8|7617|7621.6|7618.8|7619.7|7616.9|11
1625468830000|2021-07-05 07:07:10|7619.7|7616.9|7621.1|7618.3|7621.1|7618.3|7619.6|7616.8|20
1625468840000|2021-07-05 07:07:20|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|1
1625468850000|2021-07-05 07:07:30|7620.6|7617.8|7621.6|7618.8|7621.7|7618.9|7620.6|7617.8|5
1625468860000|2021-07-05 07:07:40|7621.8|7619|7622.2|7619.4|7623.1|7620.3|7621.8|7619|4
1625468870000|2021-07-05 07:07:50|7622.6|7619.8|7621.9|7619.1|7623.1|7620.3|7621.9|7619.1|3
1625468880000|2021-07-05 07:08:00|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7619.8|7617|40
1625468890000|2021-07-05 07:08:10|7621.6|7618.8|7621.2|7618.4|7621.8|7619|7620.8|7618|2
1625468900000|2021-07-05 07:08:20|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|5
1625468910000|2021-07-05 07:08:30|7621.6|7618.8|7621.2|7618.4|7621.6|7618.8|7621.2|7618.4|9
1625468920000|2021-07-05 07:08:40|7621.8|7619|7623.5|7620.7|7623.5|7620.7|7621.8|7619|16
1625468930000|2021-07-05 07:08:50|7623.6|7620.8|7622.8|7620|7623.6|7620.8|7622.8|7620|2
1625468940000|2021-07-05 07:09:00|7623.2|7620.4|7621.2|7618.4|7623.2|7620.4|7621.2|7618.4|5
1625468950000|2021-07-05 07:09:10|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|3
1625468970000|2021-07-05 07:09:30|7621.8|7619|7622.2|7619.4|7622.2|7619.4|7621.8|7619|4
1625468980000|2021-07-05 07:09:40|7621.8|7619|7622.2|7619.4|7622.2|7619.4|7621.8|7619|0
1625468990000|2021-07-05 07:09:50|7622.7|7619.9|7622.7|7619.9|7622.7|7619.9|7622.7|7619.9|0
1625469000000|2021-07-05 07:10:00|7622.8|7620|7622.8|7620|7622.8|7620|7622.8|7620|1
1625469010000|2021-07-05 07:10:10|7621.8|7619|7621.8|7619|7622.2|7619.4|7621.8|7619|4
1625469020000|2021-07-05 07:10:20|7622.6|7619.8|7622.8|7620|7622.8|7620|7622.4|7619.6|2
1625469030000|2021-07-05 07:10:30|7623.2|7620.4|7622.8|7620|7623.2|7620.4|7622.8|7620|0
1625469040000|2021-07-05 07:10:40|7621.8|7619|7623.2|7620.4|7623.2|7620.4|7621.8|7619|19
1625469050000|2021-07-05 07:10:50|7622.8|7620|7623.2|7620.4|7623.2|7620.4|7622.8|7620|0
1625469060000|2021-07-05 07:11:00|7623.6|7620.8|7622.8|7620|7623.6|7620.8|7622.8|7620|4
1625469070000|2021-07-05 07:11:10|7622.7|7619.9|7621.8|7619|7622.8|7620|7621.8|7619|6
1625469080000|2021-07-05 07:11:20|7622.8|7620|7622.8|7620|7622.8|7620|7622.8|7620|3
1625469100000|2021-07-05 07:11:40|7622.7|7619.9|7621.7|7618.9|7622.7|7619.9|7621.3|7618.5|17
1625469110000|2021-07-05 07:11:50|7621.8|7619|7622.8|7620|7622.8|7620|7621.8|7619|5
1625469120000|2021-07-05 07:12:00|7622.9|7620.1|7623.6|7620.8|7623.7|7620.9|7622.9|7620.1|12
1625469130000|2021-07-05 07:12:10|7623.7|7620.9|7623.7|7620.9|7623.7|7620.9|7623.7|7620.9|0
1625469140000|2021-07-05 07:12:20|||||||||1
1625469150000|2021-07-05 07:12:30|7625.2|7622.4|7624.6|7621.8|7625.2|7622.4|7623.8|7621|13
1625469160000|2021-07-05 07:12:40|7624.3|7621.5|7623.8|7621|7624.3|7621.5|7623.8|7621|9
1625469170000|2021-07-05 07:12:50|7623.7|7620.9|7622.6|7619.8|7623.7|7620.9|7621.8|7619|6
1625469180000|2021-07-05 07:13:00|7622.2|7619.4|7621.6|7618.8|7622.6|7619.8|7621.2|7618.4|4
1625469190000|2021-07-05 07:13:10|7621.8|7619|7621.6|7618.8|7621.8|7619|7621.2|7618.4|4
1625469200000|2021-07-05 07:13:20|7621.8|7619|7622.2|7619.4|7622.2|7619.4|7621.8|7619|1
1625469210000|2021-07-05 07:13:30|7622.6|7619.8|7623.6|7620.8|7623.6|7620.8|7622.6|7619.8|12
1625469220000|2021-07-05 07:13:40|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|5
1625469230000|2021-07-05 07:13:50|7623.6|7620.8|7623.6|7620.8|7623.6|7620.8|7623.2|7620.4|1
1625469240000|2021-07-05 07:14:00|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|7622.8|7620|5
1625469250000|2021-07-05 07:14:10|7622.7|7619.9|7622.7|7619.9|7622.7|7619.9|7622.7|7619.9|0
1625469270000|2021-07-05 07:14:30|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|7621.7|7618.9|3
1625469280000|2021-07-05 07:14:40|7622.2|7619.4|7620.7|7617.9|7622.2|7619.4|7620.7|7617.9|4
1625469290000|2021-07-05 07:14:50|7621.2|7618.4|7621.1|7618.3|7621.6|7618.8|7620.7|7617.9|2
1625469300000|2021-07-05 07:15:00|7621.2|7618.4|7620.7|7617.9|7621.6|7618.8|7620.7|7617.9|8
1625469310000|2021-07-05 07:15:10|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|1
1625469320000|2021-07-05 07:15:20|7620.5|7617.7|7620.6|7617.8|7620.6|7617.8|7619.6|7616.8|9
1625469330000|2021-07-05 07:15:30|7620.2|7617.4|7621.6|7618.8|7621.6|7618.8|7620.2|7617.4|4
1625469340000|2021-07-05 07:15:40|7621.2|7618.4|7619.6|7616.8|7621.6|7618.8|7619.6|7616.8|10
1625469350000|2021-07-05 07:15:50|7619.2|7616.4|7619.6|7616.8|7619.6|7616.8|7619.2|7616.4|0
1625469360000|2021-07-05 07:16:00|7619.2|7616.4|7618.6|7615.8|7619.2|7616.4|7617.7|7614.9|54
1625469370000|2021-07-05 07:16:10|7618.7|7615.9|7618.8|7616|7619.6|7616.8|7618.7|7615.9|4
1625469390000|2021-07-05 07:16:30|7618.7|7615.9|7617.2|7614.4|7618.7|7615.9|7617.2|7614.4|20
1625469400000|2021-07-05 07:16:40|7617.6|7614.8|7617.6|7614.8|7617.7|7614.9|7616.8|7614|8
1625469410000|2021-07-05 07:16:50|7617.7|7614.9|7615.8|7613|7617.7|7614.9|7615.2|7612.4|19
1625469420000|2021-07-05 07:17:00|7616.2|7613.4|7615.2|7612.4|7616.6|7613.8|7614.8|7612|15
1625469430000|2021-07-05 07:17:10|7615.7|7612.9|7616.2|7613.4|7616.7|7613.9|7615.7|7612.9|5
1625469440000|2021-07-05 07:17:20|7615.8|7613|7617.7|7614.9|7617.7|7614.9|7615.8|7613|8
1625469450000|2021-07-05 07:17:30|7617.6|7614.8|7617.2|7614.4|7618.2|7615.4|7616.7|7613.9|32
1625469460000|2021-07-05 07:17:40|7616.8|7614|7617.2|7614.4|7617.6|7614.8|7616.6|7613.8|3
1625469470000|2021-07-05 07:17:50|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|1
1625469480000|2021-07-05 07:18:00|7618.4|7615.6|7618.6|7615.8|7618.6|7615.8|7618.4|7615.6|48
1625469490000|2021-07-05 07:18:10|7618.7|7615.9|7618.5|7615.7|7618.7|7615.9|7617.8|7615|9
1625469500000|2021-07-05 07:18:20|7618.8|7616|7618.8|7616|7618.8|7616|7618.8|7616|16
1625469510000|2021-07-05 07:18:30|7618.5|7615.7|7618.5|7615.7|7618.5|7615.7|7618.5|7615.7|0
1625469520000|2021-07-05 07:18:40|7618.8|7616|7619.7|7616.9|7619.7|7616.9|7618.8|7616|6
1625469530000|2021-07-05 07:18:50|7619.5|7616.7|7619.2|7616.4|7619.5|7616.7|7618.8|7616|12
1625469540000|2021-07-05 07:19:00|7618.7|7615.9|7619.2|7616.4|7619.2|7616.4|7618.2|7615.4|4
1625469550000|2021-07-05 07:19:10|7618.8|7616|7619.2|7616.4|7619.2|7616.4|7618.8|7616|0
1625469560000|2021-07-05 07:19:20|7618.8|7616|7618.8|7616|7618.8|7616|7618.8|7616|0
1625469570000|2021-07-05 07:19:30|7618.2|7615.4|7618.2|7615.4|7618.2|7615.4|7618.2|7615.4|20
1625469580000|2021-07-05 07:19:40|7617.4|7614.6|7618.2|7615.4|7618.2|7615.4|7617.4|7614.6|3
1625469590000|2021-07-05 07:19:50|7617.8|7615|7618.2|7615.4|7618.2|7615.4|7617.8|7615|1
1625469600000|2021-07-05 07:20:00|7617.8|7615|7617.7|7614.9|7618.2|7615.4|7617.7|7614.9|1
1625469610000|2021-07-05 07:20:10|7617.8|7615|7617.8|7615|7617.8|7615|7617.8|7615|0
1625469620000|2021-07-05 07:20:20|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|1
1625469640000|2021-07-05 07:20:40|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|0
1625469650000|2021-07-05 07:20:50|7617.6|7614.8|7615.3|7612.5|7617.6|7614.8|7615.3|7612.5|6
1625469660000|2021-07-05 07:21:00|7615.1|7612.3|7613.8|7611|7615.1|7612.3|7613.8|7611|7
1625469670000|2021-07-05 07:21:10|7614.1|7611.3|7614.1|7611.3|7614.1|7611.3|7614.1|7611.3|2
1625469680000|2021-07-05 07:21:20|7613.8|7611|7612|7609.2|7613.8|7611|7612|7609.2|8
1625469690000|2021-07-05 07:21:30|7611.6|7608.8|7611.6|7608.8|7611.6|7608.8|7611.3|7608.5|3
1625469700000|2021-07-05 07:21:40|7612.5|7609.7|7613.8|7611|7614.1|7611.3|7611.8|7609|59
1625469710000|2021-07-05 07:21:50|7614.1|7611.3|7613.8|7611|7614.1|7611.3|7613.8|7611|2
1625469720000|2021-07-05 07:22:00|||||||||4
1625469730000|2021-07-05 07:22:10|7612.8|7610|7612.3|7609.5|7612.8|7610|7610.8|7608|78
1625469740000|2021-07-05 07:22:20|7612.8|7610|7613.4|7610.6|7613.4|7610.6|7612.8|7610|8
1625469750000|2021-07-05 07:22:30|7613.8|7611|7615.3|7612.5|7615.3|7612.5|7613.8|7611|5
1625469760000|2021-07-05 07:22:40|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|7614.8|7612|0
1625469770000|2021-07-05 07:22:50|7614.8|7612|7615.1|7612.3|7615.1|7612.3|7614.8|7612|2
1625469780000|2021-07-05 07:23:00|7615.8|7613|7615.9|7613.1|7616.8|7614|7615.8|7613|7
1625469790000|2021-07-05 07:23:10|7615.8|7613|7615.8|7613|7616.1|7613.3|7615.8|7613|2
1625469800000|2021-07-05 07:23:20|7615.3|7612.5|7616.8|7614|7617.1|7614.3|7615.3|7612.5|29
1625469810000|2021-07-05 07:23:30|7615.8|7613|7615.1|7612.3|7615.8|7613|7615.1|7612.3|31
1625469830000|2021-07-05 07:23:50|7614.2|7611.4|7613.6|7610.8|7614.2|7611.4|7613.4|7610.6|13
1625469840000|2021-07-05 07:24:00|7613.7|7610.9|7613.1|7610.3|7613.7|7610.9|7613.1|7610.3|2
1625469850000|2021-07-05 07:24:10|7613.6|7610.8|7613.7|7610.9|7613.7|7610.9|7613.6|7610.8|2
1625469860000|2021-07-05 07:24:20|||||||||3
1625469870000|2021-07-05 07:24:30|7613.9|7611.1|7613.6|7610.8|7613.9|7611.1|7613.6|7610.8|7
1625469880000|2021-07-05 07:24:40|7612.7|7609.9|7613.1|7610.3|7613.1|7610.3|7612.7|7609.9|10
1625469890000|2021-07-05 07:24:50|7612.7|7609.9|7613.6|7610.8|7613.6|7610.8|7612.7|7609.9|7
1625469900000|2021-07-05 07:25:00|7613.7|7610.9|7613.1|7610.3|7613.7|7610.9|7612.7|7609.9|15
1625469910000|2021-07-05 07:25:10|7613.2|7610.4|7613.1|7610.3|7613.7|7610.9|7613.1|7610.3|1
1625469920000|2021-07-05 07:25:20|7613.6|7610.8|7613.7|7610.9|7613.7|7610.9|7613.2|7610.4|2
1625469930000|2021-07-05 07:25:30|7613.4|7610.6|7615.6|7612.8|7621.1|7614.8|7613.1|7610.3|30
1625469940000|2021-07-05 07:25:40|7615.7|7612.9|7614.7|7611.9|7615.7|7612.9|7614.6|7611.8|84
1625469950000|2021-07-05 07:25:50|7615.7|7612.9|7614.7|7611.9|7615.7|7612.9|7614.7|7611.9|4
1625469960000|2021-07-05 07:26:00|||||||||1
1625469970000|2021-07-05 07:26:10|7615.2|7612.4|7614.7|7611.9|7615.2|7612.4|7614.7|7611.9|4
1625469980000|2021-07-05 07:26:20|7615.1|7612.3|7617.7|7614.9|7618.1|7615.3|7614.7|7611.9|7
1625469990000|2021-07-05 07:26:30|7617.6|7614.8|7616.5|7613.7|7617.6|7614.8|7616.5|7613.7|13
1625470000000|2021-07-05 07:26:40|7616.2|7613.4|7616.2|7613.4|7616.6|7613.8|7616.2|7613.4|3
1625470010000|2021-07-05 07:26:50|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|3
1625470020000|2021-07-05 07:27:00|7615.3|7612.5|7615.6|7612.8|7615.6|7612.8|7614.7|7611.9|2
1625470030000|2021-07-05 07:27:10|7615.7|7612.9|7615.7|7612.9|7616.2|7613.4|7615.7|7612.9|4
1625470040000|2021-07-05 07:27:20|7614.8|7612|7614.7|7611.9|7615.7|7612.9|7614.7|7611.9|11
1625470050000|2021-07-05 07:27:30|7613.8|7611|7614.7|7611.9|7614.7|7611.9|7613.8|7611|20
1625470060000|2021-07-05 07:27:40|||||||||7
1625470070000|2021-07-05 07:27:50|7614|7611.2|7613.7|7610.9|7614|7611.2|7613.3|7610.5|12
1625470080000|2021-07-05 07:28:00|7613.8|7611|7614.7|7611.9|7614.7|7611.9|7613.8|7611|3
1625470100000|2021-07-05 07:28:20|||||||||4
1625470120000|2021-07-05 07:28:40|7615.1|7612.3|7614.7|7611.9|7615.1|7612.3|7614.7|7611.9|2
1625470130000|2021-07-05 07:28:50|7615.2|7612.4|7615.1|7612.3|7615.6|7612.8|7614.7|7611.9|9
1625470140000|2021-07-05 07:29:00|7615.6|7612.8|7614.7|7611.9|7615.6|7612.8|7614.6|7611.8|29
1625470170000|2021-07-05 07:29:30|7615.7|7612.9|7616.1|7613.3|7616.1|7613.3|7615.7|7612.9|7
1625470180000|2021-07-05 07:29:40|7615.8|7613|7616.1|7613.3|7616.1|7613.3|7615.2|7612.4|11
1625470190000|2021-07-05 07:29:50|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|0
1625470200000|2021-07-05 07:30:00|||||||||1
1625470220000|2021-07-05 07:30:20|7614.7|7611.9|7612.7|7609.9|7614.7|7611.9|7612.7|7609.9|62
1625470230000|2021-07-05 07:30:30|7612.6|7609.8|7614.7|7611.9|7614.7|7611.9|7612.6|7609.8|52
1625470270000|2021-07-05 07:31:10|7614.9|7612.1|7616.2|7613.4|7616.2|7613.4|7614.9|7612.1|8
1625470280000|2021-07-05 07:31:20|7615.7|7612.9|7616.2|7613.4|7616.6|7613.8|7615.7|7612.9|4
1625470290000|2021-07-05 07:31:30|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|1
1625470300000|2021-07-05 07:31:40|7616.3|7613.5|7617.2|7614.4|7617.6|7614.8|7616.3|7613.5|7
1625470310000|2021-07-05 07:31:50|7616.8|7614|7617.2|7614.4|7617.2|7614.4|7616.7|7613.9|1
1625470320000|2021-07-05 07:32:00|7617.6|7614.8|7616.7|7613.9|7617.6|7614.8|7616.7|7613.9|3
1625470330000|2021-07-05 07:32:10|7616.8|7614|7617.7|7614.9|7618.2|7615.4|7616.8|7614|2
1625470340000|2021-07-05 07:32:20|7618.2|7615.4|7618.7|7615.9|7619.6|7616.8|7618.2|7615.4|12
1625470350000|2021-07-05 07:32:30|7618.3|7615.5|7618.3|7615.5|7618.3|7615.5|7618.3|7615.5|0
1625470360000|2021-07-05 07:32:40|7617.8|7615|7617.7|7614.9|7617.8|7615|7617.3|7614.5|2
1625470370000|2021-07-05 07:32:50|7617.2|7614.4|7617.2|7614.4|7617.2|7614.4|7617.2|7614.4|1
1625470380000|2021-07-05 07:33:00|7616.8|7614|7616.7|7613.9|7617.3|7614.5|7616.7|7613.9|2
1625470390000|2021-07-05 07:33:10|7615.9|7613.1|7616.1|7613.3|7616.7|7613.9|7615.7|7612.9|2
1625470400000|2021-07-05 07:33:20|7615.7|7612.9|7616.3|7613.5|7616.7|7613.9|7615.3|7612.5|2
1625470410000|2021-07-05 07:33:30|7616.7|7613.9|7615.6|7612.8|7616.7|7613.9|7615.2|7612.4|1
1625470420000|2021-07-05 07:33:40|7616.1|7613.3|7616.7|7613.9|7616.7|7613.9|7616.1|7613.3|3
1625470430000|2021-07-05 07:33:50|7616.3|7613.5|7616.7|7613.9|7616.7|7613.9|7616.3|7613.5|0
1625470440000|2021-07-05 07:34:00|7616.3|7613.5|7616.7|7613.9|7617.7|7614.9|7616.2|7613.4|28
1625470460000|2021-07-05 07:34:20|||||||||2
1625470470000|2021-07-05 07:34:30|7616.2|7613.4|7615.7|7612.9|7616.2|7613.4|7615.7|7612.9|2
1625470490000|2021-07-05 07:34:50|7615.9|7613.1|7616.6|7613.8|7616.7|7613.9|7615.9|7613.1|2
1625470500000|2021-07-05 07:35:00|7616.7|7613.9|7617.7|7614.9|7618.2|7615.4|7616.3|7613.5|39
1625470510000|2021-07-05 07:35:10|7617.3|7614.5|7616.2|7613.4|7617.3|7614.5|7616.2|7613.4|2
1625470520000|2021-07-05 07:35:20|7616.6|7613.8|7616.2|7613.4|7616.6|7613.8|7616.2|7613.4|1
1625470530000|2021-07-05 07:35:30|7616.1|7613.3|7614.7|7611.9|7616.1|7613.3|7614.7|7611.9|8
1625470540000|2021-07-05 07:35:40|7615.5|7612.7|7614.8|7612|7615.5|7612.7|7614.8|7612|5
1625470560000|2021-07-05 07:36:00|7614.7|7611.9|7616.7|7613.9|7617.1|7614.3|7614.6|7611.8|18
1625470570000|2021-07-05 07:36:10|7616.2|7613.4|7614.2|7611.4|7616.3|7613.5|7614.2|7611.4|94
1625470580000|2021-07-05 07:36:20|7614.6|7611.8|7613.7|7610.9|7614.6|7611.8|7613.7|7610.9|8
1625470590000|2021-07-05 07:36:30|7614.1|7611.3|7613.7|7610.9|7614.1|7611.3|7613.7|7610.9|0
1625470600000|2021-07-05 07:36:40|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|3
1625470620000|2021-07-05 07:37:00|7614.8|7612|7614.6|7611.8|7614.8|7612|7613.8|7611|7
1625470630000|2021-07-05 07:37:10|7614.7|7611.9|7614.7|7611.9|7614.8|7612|7614.3|7611.5|7
1625470650000|2021-07-05 07:37:30|7615.2|7612.4|7614.7|7611.9|7615.6|7612.8|7614.7|7611.9|4
1625470660000|2021-07-05 07:37:40|7614.6|7611.8|7614.2|7611.4|7614.6|7611.8|7613.7|7610.9|2
1625470670000|2021-07-05 07:37:50|7613.7|7610.9|7614.2|7611.4|7614.2|7611.4|7613.7|7610.9|1
1625470680000|2021-07-05 07:38:00|7613.7|7610.9|7615.2|7612.4|7615.2|7612.4|7613.7|7610.9|7
1625470690000|2021-07-05 07:38:10|7615.6|7612.8|7615.7|7612.9|7616.2|7613.4|7615.6|7612.8|2
1625470700000|2021-07-05 07:38:20|7616.2|7613.4|7611.7|7608.9|7616.2|7613.4|7611.7|7608.9|69
1625470710000|2021-07-05 07:38:30|7611.8|7609|7611.8|7609|7611.8|7609|7611.8|7609|1
1625470720000|2021-07-05 07:38:40|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|54
1625470730000|2021-07-05 07:38:50|7611.6|7608.8|7610.8|7608|7611.6|7608.8|7610.8|7608|4
1625470740000|2021-07-05 07:39:00|7610.7|7607.9|7610.2|7607.4|7610.7|7607.9|7610.2|7607.4|7
1625470750000|2021-07-05 07:39:10|7610.7|7607.9|7610.3|7607.5|7610.7|7607.9|7610.3|7607.5|10
1625470760000|2021-07-05 07:39:20|7610.7|7607.9|7610.7|7607.9|7610.7|7607.9|7610.7|7607.9|0
1625470770000|2021-07-05 07:39:30|7610.8|7608|7607.9|7605.1|7611.7|7608.9|7606.9|7604.1|175
1625470780000|2021-07-05 07:39:40|7607.7|7604.9|7607.9|7605.1|7608.9|7606.1|7607.7|7604.9|27
1625470790000|2021-07-05 07:39:50|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|7607.4|7604.6|35
1625470800000|2021-07-05 07:40:00|7607.9|7605.1|7607.8|7605|7607.9|7605.1|7607.3|7604.5|17
1625470810000|2021-07-05 07:40:10|7608.3|7605.5|7607.8|7605|7608.3|7605.5|7607.8|7605|2
1625470820000|2021-07-05 07:40:20|7608.2|7605.4|7608.3|7605.5|7608.7|7605.9|7607.8|7605|0
1625470830000|2021-07-05 07:40:30|7607.4|7604.6|7607.7|7604.9|7607.7|7604.9|7607.4|7604.6|1
1625470840000|2021-07-05 07:40:40|7607.8|7605|7608.7|7605.9|7608.7|7605.9|7607.8|7605|2
1625470850000|2021-07-05 07:40:50|7608.3|7605.5|7609.3|7606.5|7609.3|7606.5|7607.7|7604.9|35
1625470860000|2021-07-05 07:41:00|7608.8|7606|7607.8|7605|7608.8|7606|7607.8|7605|23
1625470870000|2021-07-05 07:41:10|7607.9|7605.1|7608.8|7606|7609.8|7607|7607.9|7605.1|7
1625470880000|2021-07-05 07:41:20|7608.4|7605.6|7608.7|7605.9|7608.7|7605.9|7608.4|7605.6|1
1625470900000|2021-07-05 07:41:40|7607.8|7605|7608.2|7605.4|7608.2|7605.4|7607.8|7605|18
1625470910000|2021-07-05 07:41:50|7608.6|7605.8|7608.7|7605.9|7608.7|7605.9|7608.6|7605.8|2
1625470920000|2021-07-05 07:42:00|7608.8|7606|7609.7|7606.9|7609.7|7606.9|7608.8|7606|34
1625470930000|2021-07-05 07:42:10|7608.9|7606.1|7608.7|7605.9|7608.9|7606.1|7608.3|7605.5|6
1625470940000|2021-07-05 07:42:20|7608.6|7605.8|7608.7|7605.9|7608.7|7605.9|7608.2|7605.4|2
1625470950000|2021-07-05 07:42:30|7607.8|7605|7607.8|7605|7607.8|7605|7607.7|7604.9|6
1625470960000|2021-07-05 07:42:40|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7608.3|7605.5|4
1625470980000|2021-07-05 07:43:00|7608.3|7605.5|7608.7|7605.9|7608.7|7605.9|7607.7|7604.9|30
1625470990000|2021-07-05 07:43:10|||||||||2
1625471010000|2021-07-05 07:43:30|7608.8|7606|7608.7|7605.9|7608.8|7606|7608.7|7605.9|16
1625471020000|2021-07-05 07:43:40|7608.8|7606|7609.7|7606.9|7609.7|7606.9|7608.8|7606|2
1625471030000|2021-07-05 07:43:50|7610.1|7607.3|7610.8|7608|7611.8|7609|7610.1|7607.3|74
1625471040000|2021-07-05 07:44:00|7610.7|7607.9|7609.7|7606.9|7610.8|7608|7609.3|7606.5|6
1625471050000|2021-07-05 07:44:10|7609.8|7607|7609.9|7607.1|7610.2|7607.4|7609.3|7606.5|5
1625471060000|2021-07-05 07:44:20|7610.3|7607.5|7609.3|7606.5|7610.3|7607.5|7609|7606.2|8
1625471070000|2021-07-05 07:44:30|7608.9|7606.1|7609.3|7606.5|7609.7|7606.9|7608.9|7606.1|0
1625471080000|2021-07-05 07:44:40|7609.7|7606.9|7609.7|7606.9|7609.7|7606.9|7609.7|7606.9|8
1625471100000|2021-07-05 07:45:00|7608.8|7606|7607.9|7605.1|7609.3|7606.5|7607.9|7605.1|39
1625471110000|2021-07-05 07:45:10|7609|7606.2|7609.4|7606.6|7610.8|7608|7608.9|7606.1|81
1625471120000|2021-07-05 07:45:20|7609.8|7607|7609.4|7606.6|7609.8|7607|7609.4|7606.6|3
1625471130000|2021-07-05 07:45:30|7609.3|7606.5|7608.4|7605.6|7609.4|7606.6|7608.4|7605.6|11
1625471140000|2021-07-05 07:45:40|7608.8|7606|7608.9|7606.1|7608.9|7606.1|7608.4|7605.6|2
1625471150000|2021-07-05 07:45:50|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|0
1625471160000|2021-07-05 07:46:00|7609.4|7606.6|7609.4|7606.6|7609.8|7607|7609.4|7606.6|1
1625471170000|2021-07-05 07:46:10|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|0
1625471180000|2021-07-05 07:46:20|7609.8|7607|7609.9|7607.1|7609.9|7607.1|7609.8|7607|10
1625471190000|2021-07-05 07:46:30|7609.5|7606.7|7609.4|7606.6|7609.8|7607|7609.4|7606.6|6
1625471200000|2021-07-05 07:46:40|7608.9|7606.1|7608.9|7606.1|7608.9|7606.1|7608.9|7606.1|0
1625471210000|2021-07-05 07:46:50|7609.4|7606.6|7610.3|7607.5|7610.3|7607.5|7609.4|7606.6|9
1625471220000|2021-07-05 07:47:00|7609.9|7607.1|7609|7606.2|7609.9|7607.1|7609|7606.2|1
1625471230000|2021-07-05 07:47:10|7608.9|7606.1|7609.4|7606.6|7609.4|7606.6|7608.8|7606|16
1625471240000|2021-07-05 07:47:20|||||||||1
1625471250000|2021-07-05 07:47:30|7609.5|7606.7|7609.9|7607.1|7609.9|7607.1|7609.5|7606.7|11
1625471260000|2021-07-05 07:47:40|7609.7|7606.9|7608.9|7606.1|7609.7|7606.9|7608.9|7606.1|8
1625471270000|2021-07-05 07:47:50|7607.5|7604.7|7607.8|7605|7607.8|7605|7607.5|7604.7|20
1625471280000|2021-07-05 07:48:00|7607.4|7604.6|7607.9|7605.1|7607.9|7605.1|7607.4|7604.6|1
1625471290000|2021-07-05 07:48:10|7607.4|7604.6|7607.5|7604.7|7607.9|7605.1|7607.4|7604.6|4
1625471300000|2021-07-05 07:48:20|7607.3|7604.5|7606.5|7603.7|7607.3|7604.5|7606.5|7603.7|16
1625471310000|2021-07-05 07:48:30|7606.4|7603.6|7606.4|7603.6|7606.4|7603.6|7606.4|7603.6|6
1625471320000|2021-07-05 07:48:40|7606.9|7604.1|7607|7604.2|7607|7604.2|7606.4|7603.6|2
1625471330000|2021-07-05 07:48:50|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|1
1625471340000|2021-07-05 07:49:00|7606.8|7604|7606.9|7604.1|7606.9|7604.1|7606.8|7604|3
1625471350000|2021-07-05 07:49:10|7606.8|7604|7604.9|7602.1|7606.8|7604|7604.8|7602|79
1625471360000|2021-07-05 07:49:20|||||||||32
1625471370000|2021-07-05 07:49:30|7604.8|7602|7603.9|7601.1|7604.9|7602.1|7603.9|7601.1|23
1625471380000|2021-07-05 07:49:40|7603.8|7601|7604.8|7602|7604.8|7602|7603.6|7599.6|24
1625471390000|2021-07-05 07:49:50|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|1
1625471400000|2021-07-05 07:50:00|7604.8|7602|7604.8|7602|7604.8|7602|7604.8|7602|8
1625471410000|2021-07-05 07:50:10|7604.9|7602.1|7605.7|7602.9|7605.7|7602.9|7604.8|7602|14
1625471420000|2021-07-05 07:50:20|7605.5|7602.7|7605.3|7602.5|7605.5|7602.7|7605.3|7602.5|0
1625471430000|2021-07-05 07:50:30|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|0
1625471440000|2021-07-05 07:50:40|7605.2|7602.4|7605.8|7603|7605.8|7603|7605.2|7602.4|5
1625471450000|2021-07-05 07:50:50|7605.9|7603.1|7606.8|7604|7607.3|7604.5|7605.9|7603.1|22
1625471460000|2021-07-05 07:51:00|7606.9|7604.1|7606.7|7603.9|7607.8|7605|7605.8|7603|7
1625471470000|2021-07-05 07:51:10|7606.9|7604.1|7607.3|7604.5|7607.3|7604.5|7606.9|7604.1|1
1625471480000|2021-07-05 07:51:20|7607.7|7604.9|7606.9|7604.1|7607.7|7604.9|7606.9|7604.1|3
1625471490000|2021-07-05 07:51:30|7606.8|7604|7606.3|7603.5|7606.9|7604.1|7605.9|7603.1|5
1625471500000|2021-07-05 07:51:40|7606.7|7603.9|7606.4|7603.6|7606.8|7604|7606.4|7603.6|3
1625471510000|2021-07-05 07:51:50|7606.3|7603.5|7605.9|7603.1|7606.3|7603.5|7605.9|7603.1|6
1625471520000|2021-07-05 07:52:00|7606.7|7603.9|7607.2|7604.4|7607.2|7604.4|7606.7|7603.9|4
1625471530000|2021-07-05 07:52:10|7606.9|7604.1|7606.9|7604.1|7607.3|7604.5|7606.9|7604.1|0
1625471540000|2021-07-05 07:52:20|||||||||2
1625471560000|2021-07-05 07:52:40|7607.9|7605.1|7606.9|7604.1|7607.9|7605.1|7606.9|7604.1|3
1625471580000|2021-07-05 07:53:00|7606.7|7603.9|7606.8|7604|7606.8|7604|7605.4|7602.6|12
1625471590000|2021-07-05 07:53:10|7606.7|7603.9|7606.3|7603.5|7606.7|7603.9|7605.8|7603|4
1625471600000|2021-07-05 07:53:20|7606.8|7604|7606.9|7604.1|7606.9|7604.1|7606|7603.2|17
1625471630000|2021-07-05 07:53:50|7606.4|7603.6|7606.9|7604.1|7606.9|7604.1|7606.4|7603.6|1
1625471640000|2021-07-05 07:54:00|7606.4|7603.6|7606.9|7604.1|7606.9|7604.1|7606.4|7603.6|3
1625471660000|2021-07-05 07:54:20|7606.4|7603.6|7605.9|7603.1|7606.4|7603.6|7605.9|7603.1|1
1625471670000|2021-07-05 07:54:30|7606.3|7603.5|7606.9|7604.1|7606.9|7604.1|7606.3|7603.5|2
1625471680000|2021-07-05 07:54:40|7607|7604.2|7607.4|7604.6|7607.4|7604.6|7607|7604.2|1
1625471690000|2021-07-05 07:54:50|7606.9|7604.1|7607.3|7604.5|7607.3|7604.5|7606.9|7604.1|1
1625471700000|2021-07-05 07:55:00|7607.4|7604.6|7606.8|7604|7607.8|7605|7606.8|7604|3
1625471710000|2021-07-05 07:55:10|7606.3|7603.5|7605.3|7602.5|7606.3|7603.5|7603.9|7601.1|37
1625471720000|2021-07-05 07:55:20|7604.9|7602.1|7603.3|7600.5|7604.9|7602.1|7602.8|7600|35
1625471730000|2021-07-05 07:55:30|7603.7|7600.9|7603.8|7601|7604.2|7601.4|7603.7|7600.9|7
1625471740000|2021-07-05 07:55:40|7604.2|7601.4|7603.8|7601|7604.2|7601.4|7603.8|7601|1
1625471750000|2021-07-05 07:55:50|7604.2|7601.4|7605.2|7602.4|7605.2|7602.4|7604.2|7601.4|5
1625471770000|2021-07-05 07:56:10|7605.7|7602.9|7605.8|7603|7605.8|7603|7605.7|7602.9|1
1625471780000|2021-07-05 07:56:20|7606.6|7603.8|7606.3|7603.5|7606.7|7603.9|7606.3|7603.5|8
1625471790000|2021-07-05 07:56:30|7605.9|7603.1|7606.7|7603.9|7606.7|7603.9|7605.3|7602.5|5
1625471800000|2021-07-05 07:56:40|7606.4|7603.6|7607.7|7604.9|7607.8|7605|7606.3|7603.5|20
1625471810000|2021-07-05 07:56:50|7607.8|7605|7607.8|7605|7607.9|7605.1|7607.8|7605|67
1625471820000|2021-07-05 07:57:00|7608.6|7605.8|7608.2|7605.4|7609.6|7606.8|7607.8|7605|12
1625471830000|2021-07-05 07:57:10|7608.8|7606|7606.8|7604|7608.8|7606|7606.8|7604|5
1625471840000|2021-07-05 07:57:20|7607|7604.2|7606.9|7604.1|7607.8|7605|7606.9|7604.1|3
1625471900000|2021-07-05 07:58:20|7607.7|7604.9|7607.8|7605|7607.8|7605|7607.7|7604.9|4
1625471910000|2021-07-05 07:58:30|7607.3|7604.5|7601.3|7598.5|7607.3|7604.5|7600.8|7598|62
1625471920000|2021-07-05 07:58:40|7601.8|7599|7602.3|7599.5|7602.8|7600|7601.3|7598.5|55
1625471930000|2021-07-05 07:58:50|7601.9|7599.1|7602.3|7599.5|7602.8|7600|7601.3|7598.5|35
1625471940000|2021-07-05 07:59:00|7602.8|7600|7598.9|7596.1|7603.6|7600.8|7598.9|7596.1|73
1625471950000|2021-07-05 07:59:10|7598.8|7596|7600.4|7597.6|7600.8|7598|7598.8|7596|93
1625471960000|2021-07-05 07:59:20|7600.7|7597.9|7600.8|7598|7600.8|7598|7600.7|7597.9|15
1625471970000|2021-07-05 07:59:30|7600|7597.2|7599.9|7597.1|7600|7597.2|7599.9|7597.1|24
1625471980000|2021-07-05 07:59:40|7600.8|7598|7600.8|7598|7600.8|7598|7600.8|7598|8
1625471990000|2021-07-05 07:59:50|||||||||1
1625472000000|2021-07-05 08:00:00|7601.6|7598.8|7598.8|7596|7601.8|7599|7597.9|7595.1|109
1625472010000|2021-07-05 08:00:10|7599|7596.2|7599.8|7597|7599.8|7597|7599|7596.2|8
1625472020000|2021-07-05 08:00:20|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|11
1625472030000|2021-07-05 08:00:30|7599.8|7597|7600.3|7597.5|7600.3|7597.5|7599.8|7597|1
1625472050000|2021-07-05 08:00:50|7600.7|7597.9|7600.8|7598|7600.8|7598|7600.7|7597.9|0
1625472060000|2021-07-05 08:01:00|7600.9|7598.1|7599.4|7596.6|7601.3|7598.5|7599.4|7596.6|5
1625472070000|2021-07-05 08:01:10|7599.8|7597|7599.4|7596.6|7600.3|7597.5|7599.4|7596.6|3
1625472080000|2021-07-05 08:01:20|7599.9|7597.1|7599.9|7597.1|7600.3|7597.5|7599.9|7597.1|0
1625472090000|2021-07-05 08:01:30|7600.4|7597.6|7601.3|7598.5|7601.3|7598.5|7600.4|7597.6|2
1625472100000|2021-07-05 08:01:40|7601.8|7599|7602.8|7600|7602.8|7600|7601.8|7599|26
1625472120000|2021-07-05 08:02:00|||||||||1
1625472130000|2021-07-05 08:02:10|7602.9|7600.1|7602.9|7600.1|7603.3|7600.5|7602.9|7600.1|4
1625472140000|2021-07-05 08:02:20|7602.8|7600|7603.8|7601|7603.8|7601|7602.8|7600|3
1625472150000|2021-07-05 08:02:30|7603.4|7600.6|7603.3|7600.5|7603.4|7600.6|7602.8|7600|2
1625472160000|2021-07-05 08:02:40|7603.8|7601|7603.8|7601|7603.8|7601|7603.8|7601|1
1625472170000|2021-07-05 08:02:50|||||||||1
1625472180000|2021-07-05 08:03:00|7603|7600.2|7602.4|7599.6|7603|7600.2|7602.4|7599.6|1
1625472190000|2021-07-05 08:03:10|7601.9|7599.1|7602.4|7599.6|7602.8|7600|7601.8|7599|5
1625472200000|2021-07-05 08:03:20|7601.8|7599|7602.8|7600|7602.8|7600|7601.8|7599|0
1625472210000|2021-07-05 08:03:30|7603.6|7600.8|7601.7|7598.9|7604.2|7601.4|7601.7|7598.9|103
1625472230000|2021-07-05 08:03:50|7601.3|7598.5|7601.2|7598.4|7601.3|7598.5|7600.7|7597.9|0
1625472240000|2021-07-05 08:04:00|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|7601.2|7598.4|2
1625472250000|2021-07-05 08:04:10|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|0
1625472260000|2021-07-05 08:04:20|||||||||5
1625472270000|2021-07-05 08:04:30|||||||||1
1625472280000|2021-07-05 08:04:40|7602.1|7599.3|7601.7|7598.9|7602.1|7599.3|7601.7|7598.9|13
1625472300000|2021-07-05 08:05:00|7601.2|7598.4|7600.8|7598|7601.2|7598.4|7600.8|7598|3
1625472310000|2021-07-05 08:05:10|7600.7|7597.9|7598.8|7596|7600.7|7597.9|7598.8|7596|5
1625472320000|2021-07-05 08:05:20|7599.2|7596.4|7598.8|7596|7599.2|7596.4|7598.8|7596|8
1625472330000|2021-07-05 08:05:30|7599.2|7596.4|7600.2|7597.4|7600.2|7597.4|7598.1|7595.3|45
1625472340000|2021-07-05 08:05:40|7599.8|7597|7600.7|7597.9|7600.7|7597.9|7599.8|7597|7
1625472350000|2021-07-05 08:05:50|7600.8|7598|7600.8|7598|7601.2|7598.4|7600.8|7598|11
1625472360000|2021-07-05 08:06:00|7600.7|7597.9|7601.6|7598.8|7601.6|7598.8|7600.7|7597.9|8
1625472370000|2021-07-05 08:06:10|7601.8|7599|7602.6|7599.8|7602.6|7599.8|7601.8|7599|8
1625472380000|2021-07-05 08:06:20|7604.6|7601.8|7604.6|7601.8|7604.6|7601.8|7603.6|7600.8|34
1625472390000|2021-07-05 08:06:30|||||||||25
1625472400000|2021-07-05 08:06:40|7604.7|7601.9|7604.7|7601.9|7605.1|7602.3|7604.7|7601.9|25
1625472410000|2021-07-05 08:06:50|7604.6|7601.8|7604.6|7601.8|7604.6|7601.8|7603.7|7600.9|9
1625472420000|2021-07-05 08:07:00|||||||||7
1625472430000|2021-07-05 08:07:10|7605.2|7602.4|7604.6|7601.8|7605.2|7602.4|7604.6|7601.8|11
1625472440000|2021-07-05 08:07:20|7604.8|7602|7603.1|7600.3|7604.8|7602|7602.7|7599.9|64
1625472450000|2021-07-05 08:07:30|7602.7|7599.9|7603.2|7600.4|7603.2|7600.4|7602.7|7599.9|2
1625472460000|2021-07-05 08:07:40|7602.7|7599.9|7603.1|7600.3|7603.1|7600.3|7602.6|7599.8|0
1625472470000|2021-07-05 08:07:50|7602.8|7600|7602.7|7599.9|7603.1|7600.3|7602.7|7599.9|19
1625472480000|2021-07-05 08:08:00|7603.1|7600.3|7604.6|7601.8|7604.6|7601.8|7603.1|7600.3|8
1625472490000|2021-07-05 08:08:10|7604.4|7601.6|7604.2|7601.4|7604.6|7601.8|7603.7|7600.9|5
1625472500000|2021-07-05 08:08:20|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|7603.7|7600.9|2
1625472510000|2021-07-05 08:08:30|7604.2|7601.4|7603.5|7600.7|7604.5|7601.7|7603.5|7600.7|30
1625472520000|2021-07-05 08:08:40|7603.2|7600.4|7601.5|7598.7|7603.2|7600.4|7601.5|7598.7|20
1625472530000|2021-07-05 08:08:50|7601.7|7598.9|7602.5|7599.7|7602.5|7599.7|7601.5|7598.7|26
1625472540000|2021-07-05 08:09:00|7602|7599.2|7601.7|7598.9|7602.5|7599.7|7601.7|7598.9|37
1625472550000|2021-07-05 08:09:10|7601|7598.2|7600.7|7597.9|7601|7598.2|7599.8|7597|64
1625472560000|2021-07-05 08:09:20|7601.2|7598.4|7601.7|7598.9|7601.7|7598.9|7601.2|7598.4|2
1625472570000|2021-07-05 08:09:30|||||||||2
1625472580000|2021-07-05 08:09:40|7602|7599.2|7602.7|7599.9|7602.7|7599.9|7601.7|7598.9|5
1625472590000|2021-07-05 08:09:50|7602.8|7600|7604.7|7601.9|7604.7|7601.9|7602.8|7600|14
1625472600000|2021-07-05 08:10:00|7605.2|7602.4|7603.2|7600.4|7605.2|7602.4|7603.2|7600.4|14
1625472610000|2021-07-05 08:10:10|7603.5|7600.7|7603.7|7600.9|7604.2|7601.4|7603.5|7600.7|2
1625472620000|2021-07-05 08:10:20|7603.8|7601|7604.3|7601.5|7604.7|7601.9|7603.8|7601|1
1625472630000|2021-07-05 08:10:30|7604.7|7601.9|7605.2|7602.4|7605.2|7602.4|7604.7|7601.9|1
1625472640000|2021-07-05 08:10:40|7605.5|7602.7|7604.7|7601.9|7605.7|7602.9|7604.7|7601.9|4
1625472650000|2021-07-05 08:10:50|7604.5|7601.7|7605.2|7602.4|7605.2|7602.4|7604.5|7601.7|9
1625472660000|2021-07-05 08:11:00|7605.5|7602.7|7607.7|7604.9|7608.5|7605.7|7605.2|7602.4|31
1625472670000|2021-07-05 08:11:10|7607.8|7605|7608.5|7605.7|7608.5|7605.7|7607.8|7605|40
1625472680000|2021-07-05 08:11:20|7608.2|7605.4|7605.6|7602.8|7608.2|7605.4|7605.6|7602.8|61
1625472690000|2021-07-05 08:11:30|||||||||5
1625472700000|2021-07-05 08:11:40|7605.8|7603|7606.6|7603.8|7606.6|7603.8|7605.8|7603|58
1625472710000|2021-07-05 08:11:50|7606.3|7603.5|7606.6|7603.8|7606.6|7603.8|7606.3|7603.5|1
1625472720000|2021-07-05 08:12:00|7606.9|7604.1|7606.8|7604|7607.6|7604.8|7606.8|7604|6
1625472730000|2021-07-05 08:12:10|7606.9|7604.1|7607.6|7604.8|7607.6|7604.8|7606.9|7604.1|1
1625472740000|2021-07-05 08:12:20|7606.6|7603.8|7605.6|7602.8|7607.5|7604.7|7605.6|7602.8|59
1625472750000|2021-07-05 08:12:30|7606|7603.2|7606.5|7603.7|7606.6|7603.8|7605.6|7602.8|23
1625472760000|2021-07-05 08:12:40|7606.1|7603.3|7606|7603.2|7606.1|7603.3|7605.5|7602.7|3
1625472770000|2021-07-05 08:12:50|7606.2|7602.2|7606|7603.2|7606.2|7603.2|7604.6|7601.8|19
1625472780000|2021-07-05 08:13:00|7605.6|7602.8|7606|7603.2|7606|7603.2|7605.6|7602.8|2
1625472790000|2021-07-05 08:13:10|7606.1|7603.3|7606.5|7603.7|7606.5|7603.7|7606.1|7603.3|0
1625472800000|2021-07-05 08:13:20|7607|7604.2|7606|7603.2|7607|7604.2|7604.8|7602|3
1625472810000|2021-07-05 08:13:30|||||||||3
1625472820000|2021-07-05 08:13:40|7606.5|7603.7|7606.1|7603.3|7606.5|7603.7|7606.1|7603.3|0
1625472840000|2021-07-05 08:14:00|7606.6|7603.8|7603.1|7600.3|7606.6|7603.8|7602.6|7599.8|48
1625472850000|2021-07-05 08:14:10|7602.8|7600|7603.8|7601|7603.8|7601|7602.8|7600|15
1625472860000|2021-07-05 08:14:20|7604.1|7601.3|7605.1|7602.3|7605.1|7602.3|7604.1|7601.3|1
1625472870000|2021-07-05 08:14:30|7605|7602.2|7604.5|7601.7|7605|7602.2|7604.5|7601.7|42
1625472880000|2021-07-05 08:14:40|7604.6|7601.8|7604.6|7601.8|7604.6|7601.8|7604.6|7601.8|2
1625472890000|2021-07-05 08:14:50|7604.7|7601.9|7604.1|7601.3|7605.1|7602.3|7604|7601.2|3
1625472900000|2021-07-05 08:15:00|7603.7|7600.9|7604.1|7601.3|7605.2|7602.4|7603.7|7600.9|4
1625472910000|2021-07-05 08:15:10|7604.6|7601.8|7600.2|7597.4|7604.6|7601.8|7599.9|7597.1|122
1625472920000|2021-07-05 08:15:20|7600.6|7597.8|7601.4|7598.6|7603.1|7600.3|7600.2|7597.4|52
1625472930000|2021-07-05 08:15:30|7601.7|7598.9|7602.2|7599.4|7602.2|7599.4|7601.7|7598.9|26
1625472940000|2021-07-05 08:15:40|7601.9|7599.1|7602.6|7599.8|7602.6|7599.8|7601.7|7598.9|15
1625472950000|2021-07-05 08:15:50|7603.1|7600.3|7604.1|7601.3|7604.5|7601.7|7602.7|7599.9|56
1625472960000|2021-07-05 08:16:00|7603.6|7600.8|7604.6|7601.8|7604.6|7601.8|7603.6|7600.8|0
1625472970000|2021-07-05 08:16:10|7604.1|7601.3|7604.2|7601.4|7604.6|7601.8|7604.1|7601.3|2
1625472980000|2021-07-05 08:16:20|7604.6|7601.8|7604.6|7601.8|7604.6|7601.8|7604.2|7601.4|0
1625473000000|2021-07-05 08:16:40|7604.7|7601.9|7605.6|7602.8|7606.1|7603.3|7604.7|7601.9|61
1625473010000|2021-07-05 08:16:50|7606.2|7603.4|7606.1|7603.3|7606.2|7603.4|7605.7|7602.9|13
1625473020000|2021-07-05 08:17:00|7605.7|7602.9|7606.6|7603.8|7606.6|7603.8|7605.6|7602.8|9
1625473030000|2021-07-05 08:17:10|7606.7|7603.9|7609.6|7606.8|7610.6|7607.8|7606.7|7603.9|121
1625473040000|2021-07-05 08:17:20|7609.7|7606.9|7608.7|7605.9|7610.1|7607.3|7608.6|7605.8|32
1625473050000|2021-07-05 08:17:30|||||||||1
1625473060000|2021-07-05 08:17:40|7608.8|7606|7609.7|7606.9|7610.1|7607.3|7608.8|7606|18
1625473070000|2021-07-05 08:17:50|7610.1|7607.3|7610.6|7607.8|7611.1|7608.3|7609.7|7606.9|22
1625473080000|2021-07-05 08:18:00|7611|7608.2|7611.7|7608.9|7611.7|7608.9|7611|7608.2|12
1625473090000|2021-07-05 08:18:10|7611.6|7608.8|7611.6|7608.8|7611.6|7608.8|7610.7|7607.9|21
1625473100000|2021-07-05 08:18:20|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7610|7607.2|159
1625473110000|2021-07-05 08:18:30|7611.1|7608.3|7611.1|7608.3|7611.6|7608.8|7610.7|7607.9|17
1625473120000|2021-07-05 08:18:40|7610.7|7607.9|7611.1|7608.3|7611.6|7608.8|7610.7|7607.9|3
1625473130000|2021-07-05 08:18:50|7610.8|7608|7610.2|7607.4|7611.1|7608.3|7610.2|7607.4|2
1625473140000|2021-07-05 08:19:00|7610.1|7607.3|7610.6|7607.8|7610.6|7607.8|7610.1|7607.3|15
1625473150000|2021-07-05 08:19:10|7610.7|7607.9|7610.7|7607.9|7611.1|7608.3|7610.6|7607.8|117
1625473160000|2021-07-05 08:19:20|7611.2|7608.4|7611.6|7608.8|7611.6|7608.8|7610.7|7607.9|3
1625473170000|2021-07-05 08:19:30|7612.6|7609.8|7612.7|7609.9|7613.1|7610.3|7612.2|7609.4|34
1625473180000|2021-07-05 08:19:40|7613.1|7610.3|7611.6|7608.8|7613.1|7610.3|7611.6|7608.8|19
1625473190000|2021-07-05 08:19:50|7612|7609.2|7611.6|7608.8|7612.2|7609.4|7611.6|7608.8|4
1625473200000|2021-07-05 08:20:00|7611.7|7608.9|7610.8|7608|7611.7|7608.9|7610.8|7608|8
1625473210000|2021-07-05 08:20:10|7611.1|7608.3|7610.7|7607.9|7611.1|7608.3|7610.7|7607.9|0
1625473220000|2021-07-05 08:20:20|7610.6|7607.8|7611.6|7608.8|7612.6|7609.8|7610.6|7607.8|26
1625473230000|2021-07-05 08:20:30|7612|7609.2|7611.1|7608.3|7612|7609.2|7611.1|7608.3|8
1625473240000|2021-07-05 08:20:40|7611|7608.2|7610.6|7607.8|7611|7608.2|7610.6|7607.8|2
1625473250000|2021-07-05 08:20:50|7611|7608.2|7611|7608.2|7611|7608.2|7611|7608.2|1
1625473260000|2021-07-05 08:21:00|7611.4|7608.6|7611.5|7608.7|7611.5|7608.7|7611.1|7608.3|2
1625473270000|2021-07-05 08:21:10|7611.4|7608.6|7611|7608.2|7611.4|7608.6|7610.6|7607.8|7
1625473280000|2021-07-05 08:21:20|7611.1|7608.3|7611.6|7608.8|7611.6|7608.8|7611.1|7608.3|2
1625473290000|2021-07-05 08:21:30|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|4
1625473300000|2021-07-05 08:21:40|7611|7608.2|7612.5|7609.7|7612.5|7609.7|7611|7608.2|3
1625473310000|2021-07-05 08:21:50|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.6|7609.8|9
1625473320000|2021-07-05 08:22:00|7612.6|7609.8|7612.7|7609.9|7613.1|7610.3|7611.7|7608.9|75
1625473330000|2021-07-05 08:22:10|7612.6|7609.8|7610.7|7607.9|7612.6|7609.8|7610.7|7607.9|11
1625473340000|2021-07-05 08:22:20|7610.6|7607.8|7608.7|7605.9|7610.6|7607.8|7608.7|7605.9|50
1625473350000|2021-07-05 08:22:30|7608.6|7605.8|7608.1|7605.3|7609.5|7606.7|7608.1|7605.3|7
1625473360000|2021-07-05 08:22:40|7608.5|7605.7|7607.6|7604.8|7608.9|7606.1|7607.1|7604.3|97
1625473370000|2021-07-05 08:22:50|7608.1|7605.3|7608|7605.2|7608.5|7605.7|7607.6|7604.8|12
1625473380000|2021-07-05 08:23:00|7608.5|7605.7|7609.6|7606.8|7609.6|7606.8|7608.5|7605.7|11
1625473390000|2021-07-05 08:23:10|7609.5|7606.7|7610|7607.2|7610.5|7607.7|7609.5|7606.7|34
1625473400000|2021-07-05 08:23:20|7609.6|7606.8|7610|7607.2|7610|7607.2|7609.6|7606.8|11
1625473410000|2021-07-05 08:23:30|7610.5|7607.7|7610.5|7607.7|7610.5|7607.7|7610.5|7607.7|1
1625473420000|2021-07-05 08:23:40|7610.6|7607.8|7610.5|7607.7|7610.6|7607.8|7609.6|7606.8|12
1625473430000|2021-07-05 08:23:50|7610.6|7607.8|7610.5|7607.7|7610.6|7607.8|7610.5|7607.7|10
1625473440000|2021-07-05 08:24:00|7610.7|7607.9|7612|7609.2|7612|7609.2|7610.6|7607.8|33
1625473450000|2021-07-05 08:24:10|7611.6|7608.8|7613|7610.2|7613|7610.2|7611.6|7608.8|41
1625473460000|2021-07-05 08:24:20|7612.6|7609.8|7612|7609.2|7613|7610.2|7612|7609.2|2
1625473470000|2021-07-05 08:24:30|7611.6|7608.8|7612.6|7609.8|7612.6|7609.8|7611.5|7608.7|15
1625473480000|2021-07-05 08:24:40|7612.4|7609.6|7612.6|7609.8|7612.6|7609.8|7611.6|7608.8|6
1625473490000|2021-07-05 08:24:50|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|13
1625473500000|2021-07-05 08:25:00|7613.6|7610.8|7613.6|7610.8|7613.6|7610.8|7613|7610.2|39
1625473510000|2021-07-05 08:25:10|7613.2|7610.4|7613|7610.2|7613.2|7610.4|7612.6|7609.8|114
1625473520000|2021-07-05 08:25:20|7612.6|7609.8|7612.6|7609.8|7613|7610.2|7612.6|7609.8|1
1625473530000|2021-07-05 08:25:30|7612.5|7609.7|7611.6|7608.8|7612.6|7609.8|7611.6|7608.8|5
1625473540000|2021-07-05 08:25:40|||||||||2
1625473550000|2021-07-05 08:25:50|||||||||2
1625473560000|2021-07-05 08:26:00|7611.7|7608.9|7611.6|7608.8|7612.5|7609.7|7611.6|7608.8|3
1625473570000|2021-07-05 08:26:10|7611.7|7608.9|7612.1|7609.3|7612.1|7609.3|7611.6|7608.8|20
1625473580000|2021-07-05 08:26:20|7611.6|7608.8|7611.6|7608.8|7612.1|7609.3|7611.6|7608.8|3
1625473590000|2021-07-05 08:26:30|7612.4|7609.6|7612.1|7609.3|7612.7|7609.9|7611.6|7608.8|186
1625473600000|2021-07-05 08:26:40|7612|7609.2|7612.5|7609.7|7612.5|7609.7|7611.6|7608.8|16
1625473610000|2021-07-05 08:26:50|7612.1|7609.3|7612.6|7609.8|7613.7|7610.9|7612.1|7609.3|69
1625473620000|2021-07-05 08:27:00|7612.1|7609.3|7612.6|7609.8|7612.6|7609.8|7612.1|7609.3|14
1625473630000|2021-07-05 08:27:10|7612.2|7609.4|7612.7|7609.9|7613.6|7610.8|7612.2|7609.4|17
1625473640000|2021-07-05 08:27:20|7613.1|7610.3|7613.6|7610.8|7613.6|7610.8|7612.6|7609.8|8
1625473650000|2021-07-05 08:27:30|7612.8|7610|7612.7|7609.9|7613.6|7610.8|7612.6|7609.8|85
1625473660000|2021-07-05 08:27:40|7612.6|7609.8|7615.5|7612.7|7615.5|7612.7|7612.6|7609.8|204
1625473670000|2021-07-05 08:27:50|7615.6|7612.8|7615.4|7612.6|7615.6|7612.8|7613.6|7610.8|123
1625473680000|2021-07-05 08:28:00|7615.5|7612.7|7615.6|7612.8|7616.1|7613.3|7614.7|7611.9|72
1625473690000|2021-07-05 08:28:10|7616|7613.2|7614.7|7611.9|7616.6|7613.8|7614.7|7611.9|181
1625473700000|2021-07-05 08:28:20|7614.6|7611.8|7615.5|7612.7|7615.6|7612.8|7614.6|7611.8|52
1625473710000|2021-07-05 08:28:30|7615.1|7612.3|7613.7|7610.9|7615.1|7612.3|7613.7|7610.9|26
1625473720000|2021-07-05 08:28:40|7613.3|7610.5|7612.7|7609.9|7613.5|7610.7|7612.7|7609.9|76
1625473730000|2021-07-05 08:28:50|7611.9|7609.1|7609.7|7606.9|7612.1|7609.3|7609.7|7606.9|58
1625473740000|2021-07-05 08:29:00|7609.6|7606.8|7611.7|7608.9|7612.6|7609.8|7609.6|7606.8|155
1625473750000|2021-07-05 08:29:10|7611.6|7608.8|7613.6|7610.8|7613.7|7610.9|7611.6|7608.8|292
1625473760000|2021-07-05 08:29:20|7613.7|7610.9|7612.7|7609.9|7613.7|7610.9|7612.6|7609.8|262
1625473770000|2021-07-05 08:29:30|7612.6|7609.8|7608.1|7605.3|7612.6|7609.8|7607.7|7604.9|325
1625473780000|2021-07-05 08:29:40|7607.7|7604.9|7610.5|7607.7|7610.5|7607.7|7607.7|7604.9|312
1625473790000|2021-07-05 08:29:50|7609.7|7606.9|7610.7|7607.9|7612.4|7609.6|7609.7|7606.9|303
1625473800000|2021-07-05 08:30:00|7611.6|7608.8|7612.6|7609.8|7613.1|7610.3|7610.7|7607.9|203
1625473810000|2021-07-05 08:30:10|7612.7|7609.9|7612.7|7609.9|7613.7|7610.9|7610.7|7607.9|236
1625473820000|2021-07-05 08:30:20|7611.9|7609.1|7611.7|7608.9|7612.3|7609.5|7609.8|7607|284
1625473830000|2021-07-05 08:30:30|7611.8|7609|7613.7|7610.9|7614.2|7611.4|7610.9|7608.1|474
1625473840000|2021-07-05 08:30:40|7614.1|7611.3|7614.7|7611.9|7615.1|7612.3|7613.7|7610.9|30
1625473850000|2021-07-05 08:30:50|7614.6|7611.8|7612.7|7609.9|7614.6|7611.8|7612.7|7609.9|42
1625473860000|2021-07-05 08:31:00|7611.9|7609.1|7612.6|7609.8|7613.1|7610.3|7611.7|7608.9|105
1625473870000|2021-07-05 08:31:10|7612.7|7609.9|7613.6|7610.8|7613.6|7610.8|7612.7|7609.9|141
1625473880000|2021-07-05 08:31:20|7613.7|7610.9|7612.1|7609.3|7613.7|7610.9|7611.2|7608.4|317
1625473890000|2021-07-05 08:31:30|7611.7|7608.9|7611.3|7608.5|7613.2|7610.4|7611.3|7608.5|22
1625473900000|2021-07-05 08:31:40|7610.8|7608|7611.6|7608.8|7611.7|7608.9|7609.8|7607|71
1625473910000|2021-07-05 08:31:50|7610.7|7607.9|7611.2|7608.4|7611.2|7608.4|7610.7|7607.9|29
1625473920000|2021-07-05 08:32:00|7611.7|7608.9|7611.6|7608.8|7611.7|7608.9|7611.3|7608.5|6
1625473930000|2021-07-05 08:32:10|7611.7|7608.9|7610.8|7608|7611.7|7608.9|7610.8|7608|19
1625473940000|2021-07-05 08:32:20|7610.7|7607.9|7610.7|7607.9|7610.8|7608|7610.7|7607.9|5
1625473950000|2021-07-05 08:32:30|7610.3|7607.5|7610.7|7607.9|7610.7|7607.9|7610.3|7607.5|3
1625473960000|2021-07-05 08:32:40|7610.8|7608|7611.7|7608.9|7611.7|7608.9|7610.7|7607.9|8
1625473970000|2021-07-05 08:32:50|7611.2|7608.4|7611.6|7608.8|7611.7|7608.9|7611.2|7608.4|2
1625473980000|2021-07-05 08:33:00|||||||||1
1625473990000|2021-07-05 08:33:10|7611.1|7608.3|7611.5|7608.7|7611.7|7608.9|7611.1|7608.3|13
1625474000000|2021-07-05 08:33:20|7611.6|7608.8|7609.7|7606.9|7611.6|7608.8|7609.7|7606.9|90
1625474010000|2021-07-05 08:33:30|7609.6|7606.8|7609.7|7606.9|7609.7|7606.9|7608.7|7605.9|42
1625474020000|2021-07-05 08:33:40|7609.5|7606.7|7610.6|7607.8|7610.6|7607.8|7609.5|7606.7|17
1625474030000|2021-07-05 08:33:50|7610.5|7607.7|7609.6|7606.8|7610.6|7607.8|7609.6|7606.8|53
1625474040000|2021-07-05 08:34:00|7608.7|7605.9|7609.2|7606.4|7609.2|7606.4|7608.7|7605.9|116
1625474050000|2021-07-05 08:34:10|7609.1|7606.3|7608.7|7605.9|7609.2|7606.4|7608.7|7605.9|11
1625474060000|2021-07-05 08:34:20|7608.8|7606|7609.8|7607|7610.8|7608|7608.8|7606|59
1625474070000|2021-07-05 08:34:30|7609.7|7606.9|7608.7|7605.9|7609.7|7606.9|7608.7|7605.9|11
1625474080000|2021-07-05 08:34:40|7607.8|7605|7607.3|7604.5|7607.8|7605|7607.2|7604.4|83
1625474090000|2021-07-05 08:34:50|7606.9|7604.1|7606.8|7604|7607.7|7604.9|7606.8|7604|5
1625474100000|2021-07-05 08:35:00|7607.2|7604.4|7607.2|7604.4|7607.2|7604.4|7607.2|7604.4|7
1625474110000|2021-07-05 08:35:10|7606.8|7604|7608.8|7606|7608.8|7606|7606.8|7604|60
1625474120000|2021-07-05 08:35:20|7609.3|7606.5|7609.6|7606.8|7609.6|7606.8|7608.8|7606|3
1625474130000|2021-07-05 08:35:30|7609.7|7606.9|7609.3|7606.5|7609.7|7606.9|7609.3|7606.5|1
1625474140000|2021-07-05 08:35:40|7608.8|7606|7609.7|7606.9|7609.7|7606.9|7608.8|7606|1
1625474160000|2021-07-05 08:36:00|7611.2|7608.4|7610.8|7608|7611.2|7608.4|7610.7|7607.9|7
1625474170000|2021-07-05 08:36:10|7610.7|7607.9|7611.2|7608.4|7611.2|7608.4|7610.7|7607.9|28
1625474180000|2021-07-05 08:36:20|7610.8|7608|7610.7|7607.9|7610.8|7608|7610.3|7607.5|11
1625474190000|2021-07-05 08:36:30|7610.8|7608|7611.7|7608.9|7612.7|7609.9|7610.7|7607.9|49
1625474200000|2021-07-05 08:36:40|7611.8|7609|7611.8|7609|7612.7|7609.9|7611.8|7609|4
1625474210000|2021-07-05 08:36:50|7611.7|7608.9|7612.6|7609.8|7612.7|7609.9|7611.7|7608.9|14
1625474220000|2021-07-05 08:37:00|7612.5|7609.7|7613.7|7610.9|7613.7|7610.9|7612.1|7609.3|35
1625474230000|2021-07-05 08:37:10|7613.6|7610.8|7610.8|7608|7613.6|7610.8|7610.7|7607.9|102
1625474240000|2021-07-05 08:37:20|7610.6|7607.8|7611.6|7608.8|7611.6|7608.8|7610.6|7607.8|10
1625474250000|2021-07-05 08:37:30|7611.2|7608.4|7611.8|7609|7612.5|7609.7|7611.2|7608.4|22
1625474260000|2021-07-05 08:37:40|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|8
1625474270000|2021-07-05 08:37:50|||||||||1
1625474290000|2021-07-05 08:38:10|7610.7|7607.9|7610.7|7607.9|7610.7|7607.9|7610.7|7607.9|0
1625474310000|2021-07-05 08:38:30|7611.2|7608.4|7611.8|7609|7611.8|7609|7611.2|7608.4|18
1625474320000|2021-07-05 08:38:40|7612.7|7609.9|7612.2|7609.4|7612.7|7609.9|7611.7|7608.9|7
1625474340000|2021-07-05 08:39:00|7612.7|7609.9|7613.7|7610.9|7613.7|7610.9|7612.2|7609.4|14
1625474350000|2021-07-05 08:39:10|||||||||13
1625474360000|2021-07-05 08:39:20|7613.6|7610.8|7613.7|7610.9|7614.7|7611.9|7613.6|7610.8|30
1625474370000|2021-07-05 08:39:30|7612.9|7610.1|7612.7|7609.9|7612.9|7610.1|7612.7|7609.9|24
1625474380000|2021-07-05 08:39:40|7614.5|7611.7|7616.5|7613.7|7616.5|7613.7|7613.7|7610.9|130
1625474390000|2021-07-05 08:39:50|||||||||144
1625474400000|2021-07-05 08:40:00|7616.1|7613.3|7614.6|7611.8|7616.1|7613.3|7614.6|7611.8|154
1625474410000|2021-07-05 08:40:10|7615|7612.2|7614.5|7611.7|7615.5|7612.7|7614.5|7611.7|95
1625474420000|2021-07-05 08:40:20|7614.6|7611.8|7615.3|7612.5|7615.3|7612.5|7614.6|7611.8|162
1625474430000|2021-07-05 08:40:30|7615.5|7612.7|7615.4|7612.6|7615.5|7612.7|7615|7612.2|24
1625474440000|2021-07-05 08:40:40|7615.9|7613.1|7615.4|7612.6|7616.3|7613.5|7615.4|7612.6|10
1625474450000|2021-07-05 08:40:50|7615.3|7612.5|7614.4|7611.6|7615.3|7612.5|7614.4|7611.6|34
1625474460000|2021-07-05 08:41:00|7614.9|7612.1|7615.4|7612.6|7615.4|7612.6|7614.9|7612.1|11
1625474470000|2021-07-05 08:41:10|7614.9|7612.1|7615|7612.2|7615.4|7612.6|7614.9|7612.1|4
1625474480000|2021-07-05 08:41:20|7614.9|7612.1|7615.4|7612.6|7615.4|7612.6|7614.9|7612.1|1
1625474490000|2021-07-05 08:41:30|7615.9|7613.1|7616|7613.2|7616|7613.2|7615.5|7612.7|10
1625474500000|2021-07-05 08:41:40|7616.4|7613.6|7614.9|7612.1|7616.5|7613.7|7614.5|7611.7|25
1625474510000|2021-07-05 08:41:50|7615.3|7612.5|7613.5|7610.7|7615.3|7612.5|7613.5|7610.7|28
1625474520000|2021-07-05 08:42:00|7613.6|7610.8|7614.5|7611.7|7614.5|7611.7|7613.6|7610.8|2
1625474530000|2021-07-05 08:42:10|7614.9|7612.1|7615.4|7612.6|7615.4|7612.6|7614.5|7611.7|38
1625474550000|2021-07-05 08:42:30|7615.5|7612.7|7617.4|7614.6|7617.4|7614.6|7615.5|7612.7|51
1625474560000|2021-07-05 08:42:40|7616.6|7613.8|7617.3|7614.5|7617.3|7614.5|7616.4|7613.6|7
1625474570000|2021-07-05 08:42:50|7617.4|7614.6|7616.5|7613.7|7617.4|7614.6|7616.1|7613.3|5
1625474580000|2021-07-05 08:43:00|7617.5|7614.7|7617|7614.2|7617.5|7614.7|7616.7|7613.9|7
1625474590000|2021-07-05 08:43:10|7616.6|7613.8|7617.4|7614.6|7617.5|7614.7|7616.6|7613.8|1
1625474610000|2021-07-05 08:43:30|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|0
1625474630000|2021-07-05 08:43:50|7619|7616.2|7619.6|7616.8|7620|7617.2|7618.5|7615.7|36
1625474640000|2021-07-05 08:44:00|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|3
1625474650000|2021-07-05 08:44:10|7619.6|7616.8|7620|7617.2|7620|7617.2|7619.6|7616.8|3
1625474660000|2021-07-05 08:44:20|7619.6|7616.8|7619.5|7616.7|7619.6|7616.8|7619.5|7616.7|0
1625474680000|2021-07-05 08:44:40|7619.6|7616.8|7619.6|7616.8|7619.6|7616.8|7619.6|7616.8|0
1625474690000|2021-07-05 08:44:50|7617.9|7615.1|7618.6|7615.8|7619|7616.2|7617.5|7614.7|59
1625474710000|2021-07-05 08:45:10|7617.6|7614.8|7617.6|7614.8|7617.6|7614.8|7617.6|7614.8|6
1625474720000|2021-07-05 08:45:20|7618.7|7615.9|7618.6|7615.8|7619|7616.2|7618.6|7615.8|27
1625474740000|2021-07-05 08:45:40|7617.7|7614.9|7618.5|7615.7|7618.5|7615.7|7617.6|7614.8|9
1625474750000|2021-07-05 08:45:50|7618.6|7615.8|7618.6|7615.8|7618.6|7615.8|7618.6|7615.8|1
1625474760000|2021-07-05 08:46:00|7618.5|7615.7|7618.5|7615.7|7618.5|7615.7|7618.5|7615.7|5
1625474770000|2021-07-05 08:46:10|7618.1|7615.3|7617.7|7614.9|7618.1|7615.3|7617.7|7614.9|0
1625474780000|2021-07-05 08:46:20|7618|7615.2|7617.1|7614.3|7618|7615.2|7616.7|7613.9|56
1625474790000|2021-07-05 08:46:30|7617|7614.2|7616.5|7613.7|7617|7614.2|7616.5|7613.7|7
1625474800000|2021-07-05 08:46:40|7616.6|7613.8|7616.6|7613.8|7617.5|7614.7|7616.5|7613.7|16
1625474810000|2021-07-05 08:46:50|7617.4|7614.6|7618.5|7615.7|7618.5|7615.7|7617.4|7614.6|3
1625474820000|2021-07-05 08:47:00|7618.6|7615.8|7619|7616.2|7619|7616.2|7618.6|7615.8|3
1625474830000|2021-07-05 08:47:10|7618.6|7615.8|7619.7|7616.9|7619.7|7616.9|7618.6|7615.8|2
1625474840000|2021-07-05 08:47:20|7619.5|7616.7|7620.5|7617.7|7620.5|7617.7|7619.5|7616.7|5
1625474850000|2021-07-05 08:47:30|7620.6|7617.8|7620.5|7617.7|7620.6|7617.8|7620.1|7617.3|0
1625474860000|2021-07-05 08:47:40|7620.1|7617.3|7620.5|7617.7|7620.5|7617.7|7619.5|7616.7|29
1625474870000|2021-07-05 08:47:50|7620.6|7617.8|7620.6|7617.8|7621.4|7618.6|7620.6|7617.8|24
1625474890000|2021-07-05 08:48:10|7620.5|7617.7|7620.5|7617.7|7620.5|7617.7|7620.5|7617.7|0
1625474900000|2021-07-05 08:48:20|||||||||10
1625474910000|2021-07-05 08:48:30|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|1
1625474920000|2021-07-05 08:48:40|7620.5|7617.7|7622.5|7619.7|7622.5|7619.7|7620.5|7617.7|119
1625474930000|2021-07-05 08:48:50|||||||||10
1625474940000|2021-07-05 08:49:00|7623.3|7620.5|7622.3|7619.5|7623.3|7620.5|7622.3|7619.5|160
1625474950000|2021-07-05 08:49:10|7620.5|7617.7|7621.4|7618.6|7621.4|7618.6|7620.5|7617.7|133
1625474960000|2021-07-05 08:49:20|7621.2|7618.4|7621.4|7618.6|7621.4|7618.6|7619.9|7617.1|32
1625474970000|2021-07-05 08:49:30|7620.9|7618.1|7620.9|7618.1|7621.2|7618.4|7620.5|7617.7|5
1625474980000|2021-07-05 08:49:40|7621.4|7618.6|7620.4|7617.6|7621.4|7618.6|7620.4|7617.6|27
1625474990000|2021-07-05 08:49:50|7620.7|7617.9|7621.4|7618.6|7621.4|7618.6|7619.9|7617.1|54
1625475000000|2021-07-05 08:50:00|7620.7|7617.9|7619.7|7616.9|7621.4|7618.6|7619.4|7616.6|38
1625475010000|2021-07-05 08:50:10|7619.9|7617.1|7619.2|7616.4|7619.9|7617.1|7618.9|7616.1|26
1625475030000|2021-07-05 08:50:30|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|0
1625475040000|2021-07-05 08:50:40|7619.4|7616.6|7618.5|7615.7|7619.4|7616.6|7618.5|7615.7|6
1625475050000|2021-07-05 08:50:50|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|7619.4|7616.6|3
1625475060000|2021-07-05 08:51:00|7619.2|7616.4|7619.4|7616.6|7619.4|7616.6|7618.5|7615.7|13
1625475090000|2021-07-05 08:51:30|7619.5|7616.7|7620.9|7618.1|7620.9|7618.1|7619.5|7616.7|8
1625475100000|2021-07-05 08:51:40|7621.2|7618.4|7620.9|7618.1|7621.9|7619.1|7620.5|7617.7|44
1625475110000|2021-07-05 08:51:50|7620.5|7617.7|7621.4|7618.6|7621.4|7618.6|7620.5|7617.7|3
1625475120000|2021-07-05 08:52:00|7621.5|7618.7|7621.9|7619.1|7622.2|7619.4|7621.4|7618.6|23
1625475130000|2021-07-05 08:52:10|7622.4|7619.6|7622.4|7619.6|7622.4|7619.6|7622.4|7619.6|5
1625475150000|2021-07-05 08:52:30|7622.5|7619.7|7622.5|7619.7|7622.8|7620|7622.5|7619.7|9
1625475180000|2021-07-05 08:53:00|7622.8|7620|7623.2|7620.4|7623.2|7620.4|7622.5|7619.7|30
1625475220000|2021-07-05 08:53:40|7622.5|7619.7|7622.5|7619.7|7622.5|7619.7|7622.5|7619.7|8
1625475230000|2021-07-05 08:53:50|7622.8|7620|7622.8|7620|7622.8|7620|7622.8|7620|52
1625475240000|2021-07-05 08:54:00|7623.2|7620.4|7622.2|7619.4|7623.2|7620.4|7622|7619.2|9
1625475250000|2021-07-05 08:54:10|7622.3|7619.5|7622.3|7619.5|7622.3|7619.5|7622.3|7619.5|24
1625475260000|2021-07-05 08:54:20|7621.8|7619|7621.3|7618.5|7621.8|7619|7620.5|7617.7|6
1625475270000|2021-07-05 08:54:30|7621.5|7618.7|7622.3|7619.5|7622.3|7619.5|7621.5|7618.7|7
1625475290000|2021-07-05 08:54:50|7622.5|7619.7|7622.5|7619.7|7622.8|7620|7622.5|7619.7|26
1625475300000|2021-07-05 08:55:00|7622.6|7619.8|7623.3|7620.5|7623.3|7620.5|7622.6|7619.8|2
1625475310000|2021-07-05 08:55:10|7623|7620.2|7622.5|7619.7|7623|7620.2|7622.5|7619.7|5
1625475320000|2021-07-05 08:55:20|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|8
1625475330000|2021-07-05 08:55:30|7621.1|7618.3|7621.3|7618.5|7621.3|7618.5|7621.1|7618.3|33
1625475340000|2021-07-05 08:55:40|7621.5|7618.7|7621.3|7618.5|7621.5|7618.7|7620.8|7618|23
1625475350000|2021-07-05 08:55:50|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|2
1625475360000|2021-07-05 08:56:00|7621.3|7618.5|7622.3|7619.5|7622.3|7619.5|7621.3|7618.5|6
1625475370000|2021-07-05 08:56:10|7622.4|7619.6|7622.4|7619.6|7622.4|7619.6|7622.4|7619.6|11
1625475380000|2021-07-05 08:56:20|7622.2|7619.4|7622.1|7619.3|7622.4|7619.6|7621.4|7618.6|19
1625475390000|2021-07-05 08:56:30|7621.9|7619.1|7621.8|7619|7621.9|7619.1|7621.4|7618.6|30
1625475400000|2021-07-05 08:56:40|7621.4|7618.6|7622.3|7619.5|7622.3|7619.5|7621.4|7618.6|2
1625475410000|2021-07-05 08:56:50|7622.2|7619.4|7621.8|7619|7622.2|7619.4|7621.8|7619|2
1625475420000|2021-07-05 08:57:00|7621.4|7618.6|7621.9|7619.1|7621.9|7619.1|7621.4|7618.6|1
1625475430000|2021-07-05 08:57:10|7621.8|7619|7624.2|7621.4|7624.2|7621.4|7621.4|7618.6|157
1625475440000|2021-07-05 08:57:20|7624.1|7621.3|7623.7|7620.9|7624.2|7621.4|7623.7|7620.9|96
1625475450000|2021-07-05 08:57:30|7623.3|7620.5|7623.3|7620.5|7624.2|7621.4|7622.8|7620|94
1625475460000|2021-07-05 08:57:40|7623.2|7620.4|7623.3|7620.5|7623.3|7620.5|7622.4|7619.6|12
1625475470000|2021-07-05 08:57:50|7623.2|7620.4|7625.2|7622.4|7625.2|7622.4|7623.2|7620.4|64
1625475480000|2021-07-05 08:58:00|7624.7|7621.9|7627.2|7624.4|7627.2|7624.4|7624.7|7621.9|158
1625475490000|2021-07-05 08:58:10|7627.1|7624.3|7627.6|7624.8|7628.1|7625.3|7626.3|7623.5|43
1625475500000|2021-07-05 08:58:20|7627.2|7624.4|7628|7625.2|7628|7625.2|7627.2|7624.4|11
1625475510000|2021-07-05 08:58:30|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|2
1625475520000|2021-07-05 08:58:40|7628|7625.2|7628.1|7625.3|7628.1|7625.3|7627.6|7624.8|16
1625475530000|2021-07-05 08:58:50|7627.7|7624.9|7627.6|7624.8|7627.7|7624.9|7627.2|7624.4|0
1625475540000|2021-07-05 08:59:00|7627.2|7624.4|7627.2|7624.4|7627.2|7624.4|7627.2|7624.4|7
1625475550000|2021-07-05 08:59:10|7627.1|7624.3|7626.1|7623.3|7627.1|7624.3|7626.1|7623.3|8
1625475560000|2021-07-05 08:59:20|7626.2|7623.4|7627|7624.2|7627|7624.2|7626.2|7623.4|8
1625475570000|2021-07-05 08:59:30|7627.1|7624.3|7628|7625.2|7628|7625.2|7627.1|7624.3|7
1625475580000|2021-07-05 08:59:40|7628.1|7625.3|7627.2|7624.4|7628.2|7625.4|7627.2|7624.4|10
1625475590000|2021-07-05 08:59:50|7628.1|7625.3|7628.2|7625.4|7628.2|7625.4|7628.1|7625.3|47
1625475600000|2021-07-05 09:00:00|7628.1|7625.3|7629.1|7626.3|7629.2|7626.4|7628.1|7625.3|145
1625475610000|2021-07-05 09:00:10|7629|7626.2|7628.2|7625.4|7629.1|7626.3|7627.2|7624.4|75
1625475620000|2021-07-05 09:00:20|7628.6|7625.8|7629.6|7626.8|7629.6|7626.8|7628.2|7625.4|89
1625475630000|2021-07-05 09:00:30|7629.2|7626.4|7627.2|7624.4|7629.2|7626.4|7627.2|7624.4|13
1625475640000|2021-07-05 09:00:40|7627.6|7624.8|7628.1|7625.3|7628.1|7625.3|7627.2|7624.4|48
1625475650000|2021-07-05 09:00:50|||||||||7
1625475660000|2021-07-05 09:01:00|7628.6|7625.8|7628.6|7625.8|7628.6|7625.8|7628.6|7625.8|3
1625475670000|2021-07-05 09:01:10|7628.2|7625.4|7627.2|7624.4|7628.2|7625.4|7627.2|7624.4|35
1625475680000|2021-07-05 09:01:20|7626.3|7623.5|7625.3|7622.5|7626.7|7623.9|7625.3|7622.5|6
1625475690000|2021-07-05 09:01:30|7625.7|7622.9|7627.2|7624.4|7627.2|7624.4|7625.7|7622.9|24
1625475700000|2021-07-05 09:01:40|7628.2|7625.4|7628.3|7625.5|7629.2|7626.4|7628.2|7625.4|26
1625475710000|2021-07-05 09:01:50|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|2
1625475720000|2021-07-05 09:02:00|7627.8|7625|7626.4|7623.6|7627.8|7625|7626.4|7623.6|15
1625475730000|2021-07-05 09:02:10|7626.3|7623.5|7627.2|7624.4|7627.2|7624.4|7626.3|7623.5|9
1625475740000|2021-07-05 09:02:20|7627.3|7624.5|7627.8|7625|7628.8|7626|7627.3|7624.5|39
1625475750000|2021-07-05 09:02:30|7627.4|7624.6|7626.4|7623.6|7627.8|7625|7626.4|7623.6|30
1625475760000|2021-07-05 09:02:40|7626.8|7624|7626.3|7623.5|7626.8|7624|7626.3|7623.5|10
1625475770000|2021-07-05 09:02:50|7628.2|7625.4|7630.2|7627.4|7630.2|7627.4|7628.2|7625.4|145
1625475780000|2021-07-05 09:03:00|7629.4|7626.6|7629.6|7626.8|7629.6|7626.8|7629.1|7626.3|57
1625475790000|2021-07-05 09:03:10|7629.2|7626.4|7629.2|7626.4|7629.6|7626.8|7629.2|7626.4|4
1625475800000|2021-07-05 09:03:20|||||||||1
1625475810000|2021-07-05 09:03:30|7629.6|7626.8|7629.6|7626.8|7629.6|7626.8|7629.2|7626.4|39
1625475820000|2021-07-05 09:03:40|7629.2|7626.4|7629.6|7626.8|7629.6|7626.8|7629.1|7626.3|24
1625475830000|2021-07-05 09:03:50|7629.2|7626.4|7629.6|7626.8|7629.6|7626.8|7629.2|7626.4|2
1625475840000|2021-07-05 09:04:00|7630|7627.2|7631.1|7628.3|7633.1|7630.3|7629.7|7626.9|578
1625475850000|2021-07-05 09:04:10|7631|7628.2|7628.1|7625.3|7631.1|7628.3|7628.1|7625.3|282
1625475860000|2021-07-05 09:04:20|7628.6|7625.8|7629.1|7626.3|7629.1|7626.3|7628.1|7625.3|34
1625475870000|2021-07-05 09:04:30|7629.2|7626.4|7629.2|7626.4|7629.6|7626.8|7629.2|7626.4|61
1625475880000|2021-07-05 09:04:40|7629.1|7626.3|7630|7627.2|7630|7627.2|7629.1|7626.3|14
1625475890000|2021-07-05 09:04:50|7629.5|7626.7|7629.1|7626.3|7629.5|7626.7|7629.1|7626.3|3
1625475900000|2021-07-05 09:05:00|7629.2|7626.4|7630|7627.2|7630|7627.2|7629.2|7626.4|3
1625475910000|2021-07-05 09:05:10|7629.2|7626.4|7628.6|7625.8|7629.2|7626.4|7628.6|7625.8|22
1625475920000|2021-07-05 09:05:20|7628.1|7625.3|7629.1|7626.3|7629.1|7626.3|7628.1|7625.3|6
1625475930000|2021-07-05 09:05:30|7629|7626.2|7628.1|7625.3|7629|7626.2|7627.6|7624.8|23
1625475940000|2021-07-05 09:05:40|||||||||1
1625475950000|2021-07-05 09:05:50|7628|7625.2|7628.1|7625.3|7628.1|7625.3|7627.6|7624.8|4
1625475960000|2021-07-05 09:06:00|7627.3|7624.5|7627|7624.2|7627.3|7624.5|7627|7624.2|16
1625475970000|2021-07-05 09:06:10|7626.2|7623.4|7626.1|7623.3|7627|7624.2|7625.6|7622.8|28
1625475980000|2021-07-05 09:06:20|||||||||1
1625475990000|2021-07-05 09:06:30|7625.6|7622.8|7626|7623.2|7626|7623.2|7625.6|7622.8|56
1625476000000|2021-07-05 09:06:40|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|21
1625476010000|2021-07-05 09:06:50|7626|7623.2|7625.1|7622.3|7626.1|7623.3|7624.7|7621.9|23
1625476030000|2021-07-05 09:07:10|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|29
1625476040000|2021-07-05 09:07:20|7625.1|7622.3|7627|7624.2|7627|7624.2|7625.1|7622.3|22
1625476050000|2021-07-05 09:07:30|7627.2|7624.4|7628|7625.2|7628|7625.2|7627.2|7624.4|11
1625476060000|2021-07-05 09:07:40|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7627.1|7624.3|23
1625476070000|2021-07-05 09:07:50|7628|7625.2|7628|7625.2|7628|7625.2|7627.6|7624.8|3
1625476080000|2021-07-05 09:08:00|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|4
1625476090000|2021-07-05 09:08:10|||||||||7
1625476100000|2021-07-05 09:08:20|7627.6|7624.8|7628.1|7625.3|7628.1|7625.3|7627.6|7624.8|19
1625476110000|2021-07-05 09:08:30|7629|7626.2|7629|7626.2|7629|7626.2|7629|7626.2|3
1625476120000|2021-07-05 09:08:40|7628.5|7625.7|7628.1|7625.3|7628.5|7625.7|7628.1|7625.3|5
1625476130000|2021-07-05 09:08:50|||||||||3
1625476140000|2021-07-05 09:09:00|7628|7625.2|7627|7624.2|7628|7625.2|7626.1|7623.3|17
1625476160000|2021-07-05 09:09:20|7626.1|7623.3|7624.1|7621.3|7626.1|7623.3|7624.1|7621.3|47
1625476170000|2021-07-05 09:09:30|7624.2|7621.4|7625.1|7622.3|7625.1|7622.3|7624.2|7621.4|10
1625476180000|2021-07-05 09:09:40|7624.6|7621.8|7624.7|7621.9|7624.7|7621.9|7624.6|7621.8|2
1625476190000|2021-07-05 09:09:50|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|0
1625476200000|2021-07-05 09:10:00|7624.1|7621.3|7623.2|7620.4|7624.1|7621.3|7623.2|7620.4|1
1625476220000|2021-07-05 09:10:20|7624.4|7621.6|7626.1|7623.3|7626.1|7623.3|7624.4|7621.6|50
1625476230000|2021-07-05 09:10:30|7626|7623.2|7625.2|7622.4|7626.1|7623.3|7625.2|7622.4|10
1625476240000|2021-07-05 09:10:40|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|0
1625476250000|2021-07-05 09:10:50|7626|7623.2|7624.7|7621.9|7626.1|7623.3|7624.7|7621.9|23
1625476260000|2021-07-05 09:11:00|7624.2|7621.4|7624|7621.2|7625.1|7622.3|7622.4|7619.6|230
1625476270000|2021-07-05 09:11:10|7624.3|7621.5|7625.2|7622.4|7625.2|7622.4|7624.3|7621.5|10
1625476280000|2021-07-05 09:11:20|7624.8|7622|7624.7|7621.9|7625.2|7622.4|7624.3|7621.5|9
1625476290000|2021-07-05 09:11:30|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|0
1625476300000|2021-07-05 09:11:40|7624.8|7622|7625.2|7622.4|7625.2|7622.4|7624.8|7622|15
1625476310000|2021-07-05 09:11:50|7625.7|7622.9|7624.8|7622|7626.2|7623.4|7624.8|7622|60
1625476320000|2021-07-05 09:12:00|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|3
1625476330000|2021-07-05 09:12:10|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|1
1625476340000|2021-07-05 09:12:20|7626.1|7623.3|7625.7|7622.9|7626.2|7623.4|7625.7|7622.9|40
1625476350000|2021-07-05 09:12:30|7625.3|7622.5|7627.2|7624.4|7628.1|7625.3|7625.2|7622.4|64
1625476360000|2021-07-05 09:12:40|7627.1|7624.3|7626.7|7623.9|7627.7|7624.9|7626.7|7623.9|17
1625476370000|2021-07-05 09:12:50|7626.1|7623.3|7626.1|7623.3|7626.2|7623.4|7625.7|7622.9|1
1625476380000|2021-07-05 09:13:00|7626.2|7623.4|7627.1|7624.3|7627.1|7624.3|7626.2|7623.4|12
1625476390000|2021-07-05 09:13:10|7626.7|7623.9|7628.1|7625.3|7628.1|7625.3|7626.7|7623.9|4
1625476400000|2021-07-05 09:13:20|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|3
1625476410000|2021-07-05 09:13:30|7627.9|7625.1|7630|7627.2|7630|7627.2|7627.9|7625.1|11
1625476420000|2021-07-05 09:13:40|7630.8|7628|7631|7628.2|7631|7628.2|7630.8|7628|2
1625476430000|2021-07-05 09:13:50|7630.2|7627.4|7632.2|7629.4|7632.7|7629.9|7630.2|7627.4|40
1625476440000|2021-07-05 09:14:00|7632.1|7629.3|7632.7|7629.9|7633|7630.2|7632.1|7629.3|14
1625476450000|2021-07-05 09:14:10|7633.1|7630.3|7633.3|7630.5|7634.2|7631.4|7632.2|7629.4|111
1625476460000|2021-07-05 09:14:20|7633.2|7630.4|7632.2|7629.4|7633.2|7630.4|7632.2|7629.4|94
1625476470000|2021-07-05 09:14:30|7632.1|7629.3|7630.6|7627.8|7632.1|7629.3|7630.6|7627.8|28
1625476480000|2021-07-05 09:14:40|7630.7|7627.9|7631.2|7628.4|7632.2|7629.4|7630.7|7627.9|152
1625476490000|2021-07-05 09:14:50|7630.7|7627.9|7630.1|7627.3|7631.1|7628.3|7630.1|7627.3|33
1625476500000|2021-07-05 09:15:00|7629.6|7626.8|7632.1|7629.3|7632.1|7629.3|7629.6|7626.8|37
1625476510000|2021-07-05 09:15:10|7632.2|7629.4|7631.1|7628.3|7632.7|7629.9|7630.7|7627.9|48
1625476520000|2021-07-05 09:15:20|7630.7|7627.9|7631.1|7628.3|7632.1|7629.3|7630.7|7627.9|58
1625476530000|2021-07-05 09:15:30|7630.7|7627.9|7633|7630.2|7633|7630.2|7630.7|7627.9|63
1625476540000|2021-07-05 09:15:40|7633.1|7630.3|7632.6|7629.8|7633.1|7630.3|7632.6|7629.8|9
1625476550000|2021-07-05 09:15:50|7632.2|7629.4|7632.1|7629.3|7632.2|7629.4|7631.1|7628.3|21
1625476560000|2021-07-05 09:16:00|7632.2|7629.4|7632.1|7629.3|7632.2|7629.4|7632.1|7629.3|4
1625476570000|2021-07-05 09:16:10|7632.9|7630.1|7633.6|7630.8|7634.1|7631.3|7632|7629.2|86
1625476580000|2021-07-05 09:16:20|7634.1|7631.3|7632|7629.2|7634.1|7631.3|7631|7628.2|142
1625476590000|2021-07-05 09:16:30|7632.2|7629.4|7630.2|7627.4|7632.2|7629.4|7630.2|7627.4|74
1625476600000|2021-07-05 09:16:40|7629.9|7627.1|7629.6|7626.8|7630.1|7627.3|7629.1|7626.3|41
1625476610000|2021-07-05 09:16:50|7629.2|7626.4|7633|7630.2|7633|7630.2|7629.2|7626.4|104
1625476620000|2021-07-05 09:17:00|7632.5|7629.7|7632.5|7629.7|7633|7630.2|7632.5|7629.7|51
1625476630000|2021-07-05 09:17:10|7632.1|7629.3|7633|7630.2|7633|7630.2|7631.6|7628.8|33
1625476640000|2021-07-05 09:17:20|7632.5|7629.7|7632|7629.2|7632.5|7629.7|7632|7629.2|58
1625476650000|2021-07-05 09:17:30|7631.6|7628.8|7631.5|7628.7|7632.1|7629.3|7631.5|7628.7|9
1625476660000|2021-07-05 09:17:40|7631.1|7628.3|7630.1|7627.3|7631.5|7628.7|7630|7627.2|9
1625476670000|2021-07-05 09:17:50|7630.5|7627.7|7631|7628.2|7631|7628.2|7630.5|7627.7|2
1625476680000|2021-07-05 09:18:00|7631.4|7628.6|7632.5|7629.7|7632.5|7629.7|7631.4|7628.6|59
1625476690000|2021-07-05 09:18:10|7633|7630.2|7632.5|7629.7|7633|7630.2|7632.1|7629.3|3
1625476700000|2021-07-05 09:18:20|7632.1|7629.3|7632.5|7629.7|7632.5|7629.7|7632.1|7629.3|1
1625476710000|2021-07-05 09:18:30|7632.1|7629.3|7631.5|7628.7|7632.1|7629.3|7629.6|7626.8|100
1625476720000|2021-07-05 09:18:40|7630.7|7627.9|7630.5|7627.7|7631|7628.2|7630.5|7627.7|34
1625476730000|2021-07-05 09:18:50|7630.1|7627.3|7629.7|7626.9|7630.1|7627.3|7629.1|7626.3|51
1625476740000|2021-07-05 09:19:00|7629.6|7626.8|7629.1|7626.3|7630|7627.2|7628.6|7625.8|55
1625476750000|2021-07-05 09:19:10|7629.6|7626.8|7631.1|7628.3|7631.1|7628.3|7629.2|7626.4|59
1625476760000|2021-07-05 09:19:20|7631|7628.2|7634.1|7631.3|7636|7633.2|7631|7628.2|105
1625476770000|2021-07-05 09:19:30|7634.5|7631.7|7633.2|7630.4|7634.5|7631.7|7633.2|7630.4|0
1625476780000|2021-07-05 09:19:40|7633.1|7630.3|7634.1|7631.3|7634.1|7631.3|7633.1|7630.3|5
1625476790000|2021-07-05 09:19:50|7634.6|7631.8|7635.1|7632.3|7635.1|7632.3|7634.1|7631.3|9
1625476800000|2021-07-05 09:20:00|7635.5|7632.7|7635.1|7632.3|7635.6|7632.8|7635.1|7632.3|41
1625476810000|2021-07-05 09:20:10|7635|7632.2|7634|7631.2|7635|7632.2|7633.2|7630.4|17
1625476820000|2021-07-05 09:20:20|7634.8|7632|7635.6|7632.8|7635.6|7632.8|7634.1|7631.3|25
1625476830000|2021-07-05 09:20:30|7634.2|7631.4|7634|7631.2|7635.1|7632.3|7634|7631.2|8
1625476840000|2021-07-05 09:20:40|7633|7630.2|7633.1|7630.3|7635|7632.2|7633|7630.2|16
1625476850000|2021-07-05 09:20:50|7633.5|7630.7|7633|7630.2|7633.5|7630.7|7633|7630.2|1
1625476860000|2021-07-05 09:21:00|7633.1|7630.3|7631.1|7628.3|7633.1|7630.3|7631.1|7628.3|61
1625476870000|2021-07-05 09:21:10|7630.7|7627.9|7630.1|7627.3|7631.1|7628.3|7630.1|7627.3|27
1625476880000|2021-07-05 09:21:20|7630.5|7627.7|7630|7627.2|7630.9|7628.1|7628|7625.2|49
1625476900000|2021-07-05 09:21:40|7631|7628.2|7630|7627.2|7631|7628.2|7630|7627.2|61
1625476910000|2021-07-05 09:21:50|7630.1|7627.3|7628.1|7625.3|7630.1|7627.3|7628.1|7625.3|88
1625476920000|2021-07-05 09:22:00|7628.2|7625.4|7627.1|7624.3|7628.2|7625.4|7627|7624.2|63
1625476930000|2021-07-05 09:22:10|7627.9|7625.1|7628.6|7625.8|7628.6|7625.8|7627.9|7625.1|14
1625476940000|2021-07-05 09:22:20|7628.2|7625.4|7628.6|7625.8|7628.6|7625.8|7628.2|7625.4|5
1625476950000|2021-07-05 09:22:30|7628.2|7625.4|7628.5|7625.7|7628.6|7625.8|7628.1|7625.3|8
1625476960000|2021-07-05 09:22:40|7628.1|7625.3|7629|7626.2|7629|7626.2|7628.1|7625.3|5
1625476980000|2021-07-05 09:23:00|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|22
1625476990000|2021-07-05 09:23:10|7630|7627.2|7630|7627.2|7630|7627.2|7629.6|7626.8|103
1625477000000|2021-07-05 09:23:20|7629.9|7627.1|7630.2|7627.4|7630.2|7627.4|7629.5|7626.7|23
1625477010000|2021-07-05 09:23:30|7630|7627.2|7628.6|7625.8|7630|7627.2|7628.2|7625.4|10
1625477020000|2021-07-05 09:23:40|7628.2|7625.4|7628.2|7625.4|7628.6|7625.8|7628.2|7625.4|0
1625477030000|2021-07-05 09:23:50|7628.6|7625.8|7628.2|7625.4|7628.6|7625.8|7628.2|7625.4|1
1625477040000|2021-07-05 09:24:00|7629|7626.2|7629.1|7626.3|7629.1|7626.3|7628.2|7625.4|4
1625477050000|2021-07-05 09:24:10|7629.2|7626.4|7629.6|7626.8|7629.6|7626.8|7629.2|7626.4|0
1625477060000|2021-07-05 09:24:20|7629.2|7626.4|7629.5|7626.7|7629.5|7626.7|7629.1|7626.3|0
1625477070000|2021-07-05 09:24:30|7629.6|7626.8|7630.1|7627.3|7630.1|7627.3|7629.6|7626.8|0
1625477080000|2021-07-05 09:24:40|7629.7|7626.9|7629.7|7626.9|7629.7|7626.9|7629.7|7626.9|8
1625477100000|2021-07-05 09:25:00|7629.6|7626.8|7629.6|7626.8|7629.6|7626.8|7629.6|7626.8|4
1625477110000|2021-07-05 09:25:10|7629.1|7626.3|7626.7|7623.9|7629.1|7626.3|7626.7|7623.9|31
1625477120000|2021-07-05 09:25:20|7626.2|7623.4|7628|7625.2|7628|7625.2|7626.2|7623.4|30
1625477130000|2021-07-05 09:25:30|7627.6|7624.8|7627.2|7624.4|7627.6|7624.8|7627.1|7624.3|28
1625477140000|2021-07-05 09:25:40|7627.1|7624.3|7625.7|7622.9|7627.1|7624.3|7625.2|7622.4|27
1625477150000|2021-07-05 09:25:50|7625.3|7622.5|7625.1|7622.3|7625.3|7622.5|7625.1|7622.3|51
1625477160000|2021-07-05 09:26:00|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|2
1625477170000|2021-07-05 09:26:10|7625.1|7622.3|7623.3|7620.5|7625.2|7622.4|7623.2|7620.4|112
1625477180000|2021-07-05 09:26:20|7623.2|7620.4|7623.2|7620.4|7624.1|7621.3|7623.2|7620.4|54
1625477190000|2021-07-05 09:26:30|7625.2|7622.4|7624.7|7621.9|7625.2|7622.4|7624.7|7621.9|70
1625477200000|2021-07-05 09:26:40|7625.1|7622.3|7626.2|7623.4|7626.2|7623.4|7625.1|7622.3|16
1625477210000|2021-07-05 09:26:50|||||||||1
1625477220000|2021-07-05 09:27:00|7625.4|7622.6|7625.3|7622.5|7625.8|7623|7625.3|7622.5|2
1625477230000|2021-07-05 09:27:10|7625.7|7622.9|7625.7|7622.9|7625.8|7623|7625.3|7622.5|7
1625477240000|2021-07-05 09:27:20|7625.8|7623|7625.3|7622.5|7625.8|7623|7625.3|7622.5|1
1625477250000|2021-07-05 09:27:30|7625.2|7622.4|7625.3|7622.5|7625.3|7622.5|7624.3|7621.5|12
1625477270000|2021-07-05 09:27:50|7624.9|7622.1|7624.8|7622|7625.3|7622.5|7624.3|7621.5|38
1625477280000|2021-07-05 09:28:00|7624.4|7621.6|7623.8|7621|7624.4|7621.6|7623.4|7620.6|14
1625477290000|2021-07-05 09:28:10|7623.4|7620.6|7623.3|7620.5|7623.8|7621|7623.3|7620.5|10
1625477300000|2021-07-05 09:28:20|7623.7|7620.9|7623.3|7620.5|7623.7|7620.9|7623.3|7620.5|11
1625477340000|2021-07-05 09:29:00|7623.2|7620.4|7626.2|7623.4|7626.2|7623.4|7623.2|7620.4|21
1625477350000|2021-07-05 09:29:10|7625.8|7623|7626.2|7623.4|7626.2|7623.4|7625.7|7622.9|3
1625477360000|2021-07-05 09:29:20|||||||||1
1625477370000|2021-07-05 09:29:30|7626.9|7624.1|7626.7|7623.9|7627.3|7624.5|7626.7|7623.9|67
1625477380000|2021-07-05 09:29:40|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|1
1625477390000|2021-07-05 09:29:50|||||||||3
1625477400000|2021-07-05 09:30:00|7626.2|7623.4|7625.2|7622.4|7626.2|7623.4|7625.2|7622.4|14
1625477410000|2021-07-05 09:30:10|7626.2|7623.4|7625.2|7622.4|7626.2|7623.4|7625.2|7622.4|16
1625477420000|2021-07-05 09:30:20|7625.3|7622.5|7625.8|7623|7626.2|7623.4|7625.3|7622.5|3
1625477430000|2021-07-05 09:30:30|7626.3|7623.5|7626.2|7623.4|7626.3|7623.5|7625.4|7622.6|15
1625477440000|2021-07-05 09:30:40|||||||||3
1625477460000|2021-07-05 09:31:00|7626.3|7623.5|7626.2|7623.4|7626.3|7623.5|7626.2|7623.4|2
1625477470000|2021-07-05 09:31:10|7626.3|7623.5|7622.3|7619.5|7626.3|7623.5|7621.4|7618.6|60
1625477480000|2021-07-05 09:31:20|7622.4|7619.6|7624.2|7621.4|7624.2|7621.4|7622.4|7619.6|48
1625477490000|2021-07-05 09:31:30|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|3
1625477500000|2021-07-05 09:31:40|7624.4|7621.6|7624.8|7622|7624.8|7622|7624.4|7621.6|7
1625477510000|2021-07-05 09:31:50|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|0
1625477530000|2021-07-05 09:32:10|7624.4|7621.6|7624.8|7622|7624.8|7622|7624.4|7621.6|15
1625477540000|2021-07-05 09:32:20|7624.4|7621.6|7624.4|7621.6|7625.2|7622.4|7624.3|7621.5|5
1625477550000|2021-07-05 09:32:30|7624.3|7621.5|7624.4|7621.6|7624.8|7622|7624.3|7621.5|3
1625477560000|2021-07-05 09:32:40|7624.3|7621.5|7625.2|7622.4|7625.2|7622.4|7624.3|7621.5|0
1625477580000|2021-07-05 09:33:00|7625.3|7622.5|7624.4|7621.6|7625.3|7622.5|7624.4|7621.6|16
1625477590000|2021-07-05 09:33:10|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|5
1625477600000|2021-07-05 09:33:20|7623.5|7620.7|7624.2|7621.4|7624.2|7621.4|7623.3|7620.5|63
1625477610000|2021-07-05 09:33:30|||||||||3
1625477620000|2021-07-05 09:33:40|7623.8|7621|7624.3|7621.5|7624.3|7621.5|7623.8|7621|2
1625477630000|2021-07-05 09:33:50|7624.7|7621.9|7625.2|7622.4|7625.2|7622.4|7624.7|7621.9|5
1625477640000|2021-07-05 09:34:00|||||||||1
1625477650000|2021-07-05 09:34:10|7625.3|7622.5|7627.2|7624.4|7627.2|7624.4|7625.3|7622.5|46
1625477660000|2021-07-05 09:34:20|7626.3|7623.5|7626.2|7623.4|7626.8|7624|7626.2|7623.4|11
1625477680000|2021-07-05 09:34:40|7626.3|7623.5|7627.7|7624.9|7628.3|7625.5|7626.3|7623.5|158
1625477690000|2021-07-05 09:34:50|7628|7625.2|7627.7|7624.9|7628.2|7625.4|7627.7|7624.9|4
1625477700000|2021-07-05 09:35:00|7628.2|7625.4|7627.8|7625|7628.2|7625.4|7626.8|7624|4
1625477710000|2021-07-05 09:35:10|7627.9|7625.1|7628.3|7625.5|7628.4|7625.6|7627.9|7625.1|15
1625477720000|2021-07-05 09:35:20|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|1
1625477730000|2021-07-05 09:35:30|7628.3|7625.5|7629.2|7626.4|7629.2|7626.4|7628.3|7625.5|24
1625477740000|2021-07-05 09:35:40|||||||||3
1625477750000|2021-07-05 09:35:50|7628.3|7625.5|7628.7|7625.9|7628.7|7625.9|7628.3|7625.5|4
1625477760000|2021-07-05 09:36:00|7629.2|7626.4|7628.7|7625.9|7629.2|7626.4|7628.7|7625.9|0
1625477770000|2021-07-05 09:36:10|7628.3|7625.5|7628.5|7625.7|7628.5|7625.7|7628.1|7625.3|18
1625477780000|2021-07-05 09:36:20|7628.3|7625.5|7628.3|7625.5|7628.6|7625.8|7628.1|7625.3|1
1625477800000|2021-07-05 09:36:40|7628.1|7625.3|7627.3|7624.5|7628.1|7625.3|7627.3|7624.5|11
1625477810000|2021-07-05 09:36:50|7627.6|7624.8|7627.3|7624.5|7628.1|7625.3|7627.3|7624.5|1
1625477820000|2021-07-05 09:37:00|7628.1|7625.3|7627.8|7625|7628.1|7625.3|7627.8|7625|3
1625477830000|2021-07-05 09:37:10|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|0
1625477840000|2021-07-05 09:37:20|7628.3|7625.5|7628.3|7625.5|7628.3|7625.5|7628.3|7625.5|2
1625477850000|2021-07-05 09:37:30|7628.4|7625.6|7630.1|7627.3|7630.1|7627.3|7628.4|7625.6|30
1625477860000|2021-07-05 09:37:40|7630.9|7628.1|7631.3|7628.5|7631.3|7628.5|7630.9|7628.1|8
1625477870000|2021-07-05 09:37:50|7631.1|7628.3|7630.6|7627.8|7631.1|7628.3|7630.6|7627.8|2
1625477880000|2021-07-05 09:38:00|7631.1|7628.3|7631.1|7628.3|7631.1|7628.3|7631.1|7628.3|2
1625477910000|2021-07-05 09:38:30|||||||||1
1625477930000|2021-07-05 09:38:50|||||||||1
1625477940000|2021-07-05 09:39:00|7630.6|7627.8|7630.6|7627.8|7630.6|7627.8|7630.6|7627.8|7
1625477950000|2021-07-05 09:39:10|7631|7628.2|7631.1|7628.3|7631.1|7628.3|7630.6|7627.8|0
1625477960000|2021-07-05 09:39:20|7630.4|7627.6|7631.1|7628.3|7631.1|7628.3|7630.4|7627.6|72
1625477970000|2021-07-05 09:39:30|7630.6|7627.8|7630.6|7627.8|7631|7628.2|7630.3|7627.5|4
1625477980000|2021-07-05 09:39:40|7631.1|7628.3|7630.2|7627.4|7631.1|7628.3|7630.2|7627.4|4
1625477990000|2021-07-05 09:39:50|7629.2|7626.4|7627.7|7624.9|7629.2|7626.4|7627.7|7624.9|37
1625478000000|2021-07-05 09:40:00|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7627.7|7624.9|1
1625478010000|2021-07-05 09:40:10|||||||||4
1625478020000|2021-07-05 09:40:20|||||||||1
1625478030000|2021-07-05 09:40:30|||||||||1
1625478040000|2021-07-05 09:40:40|||||||||1
1625478050000|2021-07-05 09:40:50|||||||||1
1625478060000|2021-07-05 09:41:00|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|15
1625478070000|2021-07-05 09:41:10|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|0
1625478080000|2021-07-05 09:41:20|7629.4|7626.6|7629.4|7626.6|7629.4|7626.6|7629.4|7626.6|6
1625478090000|2021-07-05 09:41:30|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|7629.2|7626.4|1
1625478100000|2021-07-05 09:41:40|||||||||14
1625478130000|2021-07-05 09:42:10|7630.1|7627.3|7629.2|7626.4|7630.1|7627.3|7629.2|7626.4|24
1625478140000|2021-07-05 09:42:20|||||||||1
1625478150000|2021-07-05 09:42:30|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|5
1625478160000|2021-07-05 09:42:40|7628.7|7625.9|7628.6|7625.8|7628.7|7625.9|7628.6|7625.8|8
1625478170000|2021-07-05 09:42:50|7628.2|7625.4|7627.7|7624.9|7628.2|7625.4|7627.7|7624.9|2
1625478180000|2021-07-05 09:43:00|7628.1|7625.3|7628.7|7625.9|7629.1|7626.3|7627.7|7624.9|3
1625478190000|2021-07-05 09:43:10|7629.1|7626.3|7628.1|7625.3|7629.1|7626.3|7628.1|7625.3|0
1625478200000|2021-07-05 09:43:20|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|5
1625478210000|2021-07-05 09:43:30|7628.6|7625.8|7628.6|7625.8|7629.2|7626.4|7628.6|7625.8|16
1625478220000|2021-07-05 09:43:40|7628.7|7625.9|7628.2|7625.4|7628.7|7625.9|7628.2|7625.4|0
1625478230000|2021-07-05 09:43:50|7627.7|7624.9|7628.2|7625.4|7628.2|7625.4|7627.3|7624.5|15
1625478250000|2021-07-05 09:44:10|||||||||1
1625478260000|2021-07-05 09:44:20|7627.3|7624.5|7624.2|7621.4|7627.3|7624.5|7624.2|7621.4|342
1625478270000|2021-07-05 09:44:30|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|0
1625478280000|2021-07-05 09:44:40|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|13
1625478290000|2021-07-05 09:44:50|7625.1|7622.3|7627|7624.2|7627.2|7624.4|7625.1|7622.3|29
1625478300000|2021-07-05 09:45:00|7627.1|7624.3|7625.2|7622.4|7627.1|7624.3|7625.2|7622.4|15
1625478310000|2021-07-05 09:45:10|7625.1|7622.3|7623.2|7620.4|7625.1|7622.3|7623.2|7620.4|10
1625478320000|2021-07-05 09:45:20|7622.7|7619.9|7623.2|7620.4|7623.2|7620.4|7622.7|7619.9|8
1625478330000|2021-07-05 09:45:30|7623.1|7620.3|7624.1|7621.3|7624.1|7621.3|7622.7|7619.9|19
1625478340000|2021-07-05 09:45:40|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|7623.3|7620.5|25
1625478350000|2021-07-05 09:45:50|7625.1|7622.3|7625.2|7622.4|7625.2|7622.4|7624.7|7621.9|4
1625478360000|2021-07-05 09:46:00|7625.6|7622.8|7626.3|7623.5|7626.7|7623.9|7625.2|7622.4|9
1625478370000|2021-07-05 09:46:10|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|0
1625478380000|2021-07-05 09:46:20|7626.1|7623.3|7625.2|7622.4|7626.1|7623.3|7625.2|7622.4|3
1625478390000|2021-07-05 09:46:30|||||||||1
1625478410000|2021-07-05 09:46:50|7625.1|7622.3|7624.7|7621.9|7625.1|7622.3|7624.3|7621.5|5
1625478420000|2021-07-05 09:47:00|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|0
1625478430000|2021-07-05 09:47:10|7624.2|7621.4|7628.5|7625.7|7628.9|7626.1|7624.2|7621.4|375
1625478440000|2021-07-05 09:47:20|7628.1|7625.3|7627.1|7624.3|7628.1|7625.3|7627.1|7624.3|6
1625478450000|2021-07-05 09:47:30|7627.6|7624.8|7627.2|7624.4|7627.6|7624.8|7627.2|7624.4|2
1625478460000|2021-07-05 09:47:40|7627|7624.2|7626.6|7623.8|7627|7624.2|7625.1|7622.3|63
1625478470000|2021-07-05 09:47:50|7626.1|7623.3|7626.1|7623.3|7626.5|7623.7|7626|7623.2|1
1625478480000|2021-07-05 09:48:00|7626.5|7623.7|7626|7623.2|7626.5|7623.7|7625.1|7622.3|8
1625478500000|2021-07-05 09:48:20|7626.5|7623.7|7627.6|7624.8|7628|7625.2|7626.5|7623.7|12
1625478510000|2021-07-05 09:48:30|7628|7625.2|7627.1|7624.3|7628|7625.2|7627.1|7624.3|1
1625478520000|2021-07-05 09:48:40|7627|7624.2|7626.6|7623.8|7627|7624.2|7626.2|7623.4|5
1625478530000|2021-07-05 09:48:50|7626.2|7623.4|7627.1|7624.3|7627.1|7624.3|7626.2|7623.4|1
1625478540000|2021-07-05 09:49:00|7626.7|7623.9|7626.2|7623.4|7626.7|7623.9|7626.2|7623.4|0
1625478550000|2021-07-05 09:49:10|7626.6|7623.8|7628.1|7625.3|7628.1|7625.3|7626.6|7623.8|12
1625478560000|2021-07-05 09:49:20|7627.7|7624.9|7628.1|7625.3|7628.1|7625.3|7627.2|7624.4|1
1625478590000|2021-07-05 09:49:50|7628.6|7625.8|7628.2|7625.4|7628.6|7625.8|7628.2|7625.4|6
1625478600000|2021-07-05 09:50:00|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|5
1625478610000|2021-07-05 09:50:10|||||||||4
1625478620000|2021-07-05 09:50:20|7627.3|7624.5|7628.1|7625.3|7628.1|7625.3|7627.3|7624.5|2
1625478630000|2021-07-05 09:50:30|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|16
1625478640000|2021-07-05 09:50:40|7627.2|7624.4|7627.6|7624.8|7627.6|7624.8|7626.6|7623.8|6
1625478650000|2021-07-05 09:50:50|7628.1|7625.3|7627.6|7624.8|7628.1|7625.3|7627.6|7624.8|1
1625478660000|2021-07-05 09:51:00|7627.3|7624.5|7628.6|7625.8|7628.6|7625.8|7627.2|7624.4|3
1625478670000|2021-07-05 09:51:10|7628.5|7625.7|7628.1|7625.3|7628.5|7625.7|7628.1|7625.3|7
1625478680000|2021-07-05 09:51:20|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|0
1625478690000|2021-07-05 09:51:30|7627.6|7624.8|7628.1|7625.3|7628.1|7625.3|7627.2|7624.4|4
1625478700000|2021-07-05 09:51:40|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|18
1625478710000|2021-07-05 09:51:50|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|0
1625478720000|2021-07-05 09:52:00|7628.5|7625.7|7628.1|7625.3|7629.1|7626.3|7628.1|7625.3|4
1625478730000|2021-07-05 09:52:10|7628.5|7625.7|7628.2|7625.4|7628.6|7625.8|7628.1|7625.3|0
1625478740000|2021-07-05 09:52:20|7628.1|7625.3|7627.6|7624.8|7628.1|7625.3|7627.6|7624.8|4
1625478750000|2021-07-05 09:52:30|7628|7625.2|7627.6|7624.8|7628.1|7625.3|7627.6|7624.8|0
1625478770000|2021-07-05 09:52:50|||||||||5
1625478780000|2021-07-05 09:53:00|7628.1|7625.3|7626.1|7623.3|7628.1|7625.3|7626.1|7623.3|16
1625478790000|2021-07-05 09:53:10|7625.7|7622.9|7625.2|7622.4|7625.7|7622.9|7625.2|7622.4|18
1625478800000|2021-07-05 09:53:20|7626.1|7623.3|7626.2|7623.4|7626.2|7623.4|7626.1|7623.3|11
1625478830000|2021-07-05 09:53:50|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|3
1625478850000|2021-07-05 09:54:10|||||||||1
1625478880000|2021-07-05 09:54:40|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|1
1625478890000|2021-07-05 09:54:50|7626.2|7623.4|7626.1|7623.3|7626.2|7623.4|7626.1|7623.3|3
1625478900000|2021-07-05 09:55:00|||||||||1
1625478910000|2021-07-05 09:55:10|||||||||2
1625478920000|2021-07-05 09:55:20|||||||||13
1625478930000|2021-07-05 09:55:30|7625.2|7622.4|7623.7|7620.9|7626.1|7623.3|7623.3|7620.5|65
1625478940000|2021-07-05 09:55:40|7624.1|7621.3|7625.1|7622.3|7625.1|7622.3|7623.7|7620.9|24
1625478950000|2021-07-05 09:55:50|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|3
1625478960000|2021-07-05 09:56:00|7625.3|7622.5|7626.1|7623.3|7626.1|7623.3|7625.3|7622.5|7
1625478970000|2021-07-05 09:56:10|7626.2|7623.4|7626.2|7623.4|7626.6|7623.8|7626.2|7623.4|10
1625478980000|2021-07-05 09:56:20|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|24
1625479000000|2021-07-05 09:56:40|7627.2|7624.4|7629|7626.2|7630|7627.2|7627.1|7624.3|276
1625479010000|2021-07-05 09:56:50|7628.6|7625.8|7627.6|7624.8|7628.6|7625.8|7627.6|7624.8|7
1625479020000|2021-07-05 09:57:00|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|0
1625479030000|2021-07-05 09:57:10|7627.1|7624.3|7627.1|7624.3|7627.5|7624.7|7627.1|7624.3|7
1625479050000|2021-07-05 09:57:30|7626.1|7623.3|7625.1|7622.3|7626.1|7623.3|7625.1|7622.3|8
1625479060000|2021-07-05 09:57:40|7625|7622.2|7625.1|7622.3|7625.1|7622.3|7625|7622.2|4
1625479080000|2021-07-05 09:58:00|7625|7622.2|7625.1|7622.3|7625.1|7622.3|7625|7622.2|5
1625479090000|2021-07-05 09:58:10|7625|7622.2|7624.6|7621.8|7625|7622.2|7624|7621.2|4
1625479100000|2021-07-05 09:58:20|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|3
1625479120000|2021-07-05 09:58:40|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|0
1625479130000|2021-07-05 09:58:50|||||||||1
1625479140000|2021-07-05 09:59:00|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|0
1625479150000|2021-07-05 09:59:10|7625.1|7622.3|7626|7623.2|7626|7623.2|7625.1|7622.3|1
1625479160000|2021-07-05 09:59:20|7626.1|7623.3|7626.9|7624.1|7626.9|7624.1|7626.1|7623.3|5
1625479170000|2021-07-05 09:59:30|7626.5|7623.7|7626|7623.2|7626.5|7623.7|7626|7623.2|2
1625479180000|2021-07-05 09:59:40|7625.9|7623.1|7625.1|7622.3|7625.9|7623.1|7625.1|7622.3|6
1625479190000|2021-07-05 09:59:50|7626|7623.2|7626|7623.2|7626|7623.2|7626|7623.2|0
1625479200000|2021-07-05 10:00:00|7625.9|7623.1|7625.1|7622.3|7625.9|7623.1|7625.1|7622.3|5
1625479210000|2021-07-05 10:00:10|7625.3|7622.5|7626.9|7624.1|7626.9|7624.1|7625.3|7622.5|16
1625479220000|2021-07-05 10:00:20|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|1
1625479230000|2021-07-05 10:00:30|7627|7624.2|7626.6|7623.8|7627|7624.2|7626.6|7623.8|9
1625479240000|2021-07-05 10:00:40|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|0
1625479290000|2021-07-05 10:01:30|7626.5|7623.7|7626.1|7623.3|7626.5|7623.7|7626|7623.2|68
1625479300000|2021-07-05 10:01:40|7626.9|7624.1|7627|7624.2|7627|7624.2|7626.6|7623.8|8
1625479310000|2021-07-05 10:01:50|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|0
1625479320000|2021-07-05 10:02:00|7626.2|7623.4|7626.1|7623.3|7626.2|7623.4|7626.1|7623.3|1
1625479330000|2021-07-05 10:02:10|7625.7|7622.9|7626.1|7623.3|7626.1|7623.3|7625.7|7622.9|17
1625479340000|2021-07-05 10:02:20|7626.6|7623.8|7627|7624.2|7627|7624.2|7626.6|7623.8|0
1625479360000|2021-07-05 10:02:40|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|0
1625479370000|2021-07-05 10:02:50|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|4
1625479380000|2021-07-05 10:03:00|7627.1|7624.3|7627|7624.2|7627.1|7624.3|7626.3|7623.5|8
1625479390000|2021-07-05 10:03:10|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|0
1625479400000|2021-07-05 10:03:20|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|5
1625479410000|2021-07-05 10:03:30|7628|7625.2|7629.6|7626.8|7629.6|7626.8|7628|7625.2|29
1625479420000|2021-07-05 10:03:40|7629.1|7626.3|7629.5|7626.7|7629.5|7626.7|7629|7626.2|14
1625479440000|2021-07-05 10:04:00|7629.1|7626.3|7628.6|7625.8|7629.1|7626.3|7628.6|7625.8|2
1625479450000|2021-07-05 10:04:10|7629|7626.2|7629|7626.2|7629|7626.2|7629|7626.2|0
1625479460000|2021-07-05 10:04:20|7629.1|7626.3|7629.5|7626.7|7629.5|7626.7|7629.1|7626.3|8
1625479470000|2021-07-05 10:04:30|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|0
1625479490000|2021-07-05 10:04:50|||||||||1
1625479500000|2021-07-05 10:05:00|7629|7626.2|7628.2|7625.4|7629|7626.2|7628.2|7625.4|7
1625479520000|2021-07-05 10:05:20|7629|7626.2|7628.5|7625.7|7629|7626.2|7628.5|7625.7|25
1625479530000|2021-07-05 10:05:30|7628.6|7625.8|7628.2|7625.4|7628.6|7625.8|7628.2|7625.4|4
1625479540000|2021-07-05 10:05:40|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|7
1625479550000|2021-07-05 10:05:50|||||||||11
1625479560000|2021-07-05 10:06:00|7629|7626.2|7628.1|7625.3|7629|7626.2|7628.1|7625.3|6
1625479580000|2021-07-05 10:06:20|||||||||6
1625479590000|2021-07-05 10:06:30|||||||||3
1625479600000|2021-07-05 10:06:40|7627.2|7624.4|7626.2|7623.4|7627.2|7624.4|7626.2|7623.4|20
1625479610000|2021-07-05 10:06:50|7626|7623.2|7625.2|7622.4|7626|7623.2|7625.2|7622.4|2
1625479620000|2021-07-05 10:07:00|7626|7623.2|7625.7|7622.9|7626|7623.2|7625.7|7622.9|11
1625479630000|2021-07-05 10:07:10|7625.2|7622.4|7625.6|7622.8|7626.1|7623.3|7625.2|7622.4|21
1625479640000|2021-07-05 10:07:20|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|0
1625479660000|2021-07-05 10:07:40|7625.3|7622.5|7626.1|7623.3|7626.1|7623.3|7625.3|7622.5|9
1625479760000|2021-07-05 10:09:20|7628.3|7625.5|7628.1|7625.3|7628.9|7626.1|7628.1|7625.3|16
1625479770000|2021-07-05 10:09:30|7628|7625.2|7627.1|7624.3|7628|7625.2|7627.1|7624.3|11
1625479780000|2021-07-05 10:09:40|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|0
1625479790000|2021-07-05 10:09:50|||||||||2
1625479800000|2021-07-05 10:10:00|||||||||1
1625479810000|2021-07-05 10:10:10|||||||||3
1625479820000|2021-07-05 10:10:20|7626.6|7623.8|7626.1|7623.3|7626.6|7623.8|7626.1|7623.3|2
1625479840000|2021-07-05 10:10:40|7626|7623.2|7626|7623.2|7626|7623.2|7626|7623.2|0
1625479850000|2021-07-05 10:10:50|7626.2|7623.4|7626.2|7623.4|7627|7624.2|7626.2|7623.4|4
1625479860000|2021-07-05 10:11:00|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|0
1625479870000|2021-07-05 10:11:10|7626|7623.2|7626|7623.2|7626|7623.2|7626|7623.2|0
1625479880000|2021-07-05 10:11:20|7628.1|7625.3|7626.9|7624.1|7628.1|7625.3|7626.9|7624.1|44
1625479890000|2021-07-05 10:11:30|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|1
1625479900000|2021-07-05 10:11:40|7626.6|7623.8|7626.1|7623.3|7626.6|7623.8|7625.6|7622.8|28
1625479930000|2021-07-05 10:12:10|7626|7623.2|7625.6|7622.8|7626|7623.2|7625.1|7622.3|22
1625479940000|2021-07-05 10:12:20|7625.1|7622.3|7625.1|7622.3|7625.6|7622.8|7625.1|7622.3|0
1625479950000|2021-07-05 10:12:30|7625.6|7622.8|7625.1|7622.3|7625.6|7622.8|7625.1|7622.3|0
1625479960000|2021-07-05 10:12:40|7625.5|7622.7|7625.1|7622.3|7625.6|7622.8|7625.1|7622.3|1
1625479970000|2021-07-05 10:12:50|7625.5|7622.7|7626|7623.2|7626|7623.2|7625.5|7622.7|1
1625479990000|2021-07-05 10:13:10|7625.6|7622.8|7626.1|7623.3|7626.1|7623.3|7625.6|7622.8|9
1625480000000|2021-07-05 10:13:20|7627.5|7624.7|7628|7625.2|7628.1|7625.3|7627.5|7624.7|22
1625480010000|2021-07-05 10:13:30|7628.1|7625.3|7629|7626.2|7629|7626.2|7628.1|7625.3|4
1625480020000|2021-07-05 10:13:40|7628.9|7626.1|7628|7625.2|7629|7626.2|7628|7625.2|13
1625480040000|2021-07-05 10:14:00|7628.1|7625.3|7628|7625.2|7628.2|7625.4|7627.6|7624.8|17
1625480050000|2021-07-05 10:14:10|7628.1|7625.3|7627.2|7624.4|7628.1|7625.3|7627.2|7624.4|11
1625480060000|2021-07-05 10:14:20|7627.6|7624.8|7627.2|7624.4|7627.6|7624.8|7627.2|7624.4|3
1625480070000|2021-07-05 10:14:30|7627.6|7624.8|7627.6|7624.8|7627.6|7624.8|7627.2|7624.4|0
1625480080000|2021-07-05 10:14:40|7627.2|7624.4|7627.2|7624.4|7627.6|7624.8|7627.2|7624.4|1
1625480090000|2021-07-05 10:14:50|7627.6|7624.8|7627.1|7624.3|7627.6|7624.8|7627.1|7624.3|8
1625480100000|2021-07-05 10:15:00|7627.6|7624.8|7627|7624.2|7627.6|7624.8|7627|7624.2|24
1625480110000|2021-07-05 10:15:10|7626.1|7623.3|7625.1|7622.3|7626.1|7623.3|7625.1|7622.3|11
1625480120000|2021-07-05 10:15:20|7625.3|7622.5|7626.5|7623.7|7626.5|7623.7|7625.3|7622.5|8
1625480130000|2021-07-05 10:15:30|7626.6|7623.8|7627|7624.2|7627|7624.2|7626.1|7623.3|1
1625480140000|2021-07-05 10:15:40|7627.1|7624.3|7627|7624.2|7627.6|7624.8|7627|7624.2|1
1625480160000|2021-07-05 10:16:00|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|1
1625480170000|2021-07-05 10:16:10|7627|7624.2|7626.1|7623.3|7627|7624.2|7626.1|7623.3|11
1625480180000|2021-07-05 10:16:20|7626|7623.2|7625|7622.2|7626|7623.2|7625|7622.2|18
1625480190000|2021-07-05 10:16:30|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7624.1|7621.3|1
1625480200000|2021-07-05 10:16:40|7624.1|7621.3|7624|7621.2|7624.1|7621.3|7624|7621.2|21
1625480210000|2021-07-05 10:16:50|7624.2|7621.4|7625|7622.2|7625|7622.2|7624.2|7621.4|1
1625480220000|2021-07-05 10:17:00|7625.1|7622.3|7625|7622.2|7625.8|7623|7624.6|7621.8|6
1625480230000|2021-07-05 10:17:10|7624.6|7621.8|7625|7622.2|7625|7622.2|7624.1|7621.3|8
1625480240000|2021-07-05 10:17:20|7625.5|7622.7|7625.6|7622.8|7625.6|7622.8|7625.1|7622.3|2
1625480250000|2021-07-05 10:17:30|7625.2|7622.4|7625.5|7622.7|7625.5|7622.7|7625.1|7622.3|0
1625480260000|2021-07-05 10:17:40|7625.6|7622.8|7626|7623.2|7626.8|7624|7625.6|7622.8|12
1625480270000|2021-07-05 10:17:50|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|2
1625480280000|2021-07-05 10:18:00|7625.6|7622.8|7625|7622.2|7625.6|7622.8|7624.6|7621.8|28
1625480290000|2021-07-05 10:18:10|7624.6|7621.8|7625|7622.2|7625|7622.2|7624.6|7621.8|1
1625480300000|2021-07-05 10:18:20|7624.6|7621.8|7623.1|7620.3|7625|7622.2|7623.1|7620.3|13
1625480310000|2021-07-05 10:18:30|7623.2|7620.4|7622.2|7619.4|7623.6|7620.8|7622.2|7619.4|92
1625480320000|2021-07-05 10:18:40|7622.6|7619.8|7622.1|7619.3|7623.1|7620.3|7621.7|7618.9|33
1625480330000|2021-07-05 10:18:50|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|1
1625480340000|2021-07-05 10:19:00|7622.1|7619.3|7621.7|7618.9|7622.1|7619.3|7621.2|7618.4|5
1625480350000|2021-07-05 10:19:10|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|1
1625480360000|2021-07-05 10:19:20|7622.2|7619.4|7619.2|7616.4|7622.2|7619.4|7619.1|7616.3|109
1625480370000|2021-07-05 10:19:30|7619.1|7616.3|7619.2|7616.4|7619.2|7616.4|7618.7|7615.9|14
1625480380000|2021-07-05 10:19:40|7618.4|7615.6|7617.1|7614.3|7618.4|7615.6|7614.8|7612|282
1625480390000|2021-07-05 10:19:50|7617.2|7614.4|7617.1|7614.3|7618.2|7615.4|7616.3|7613.5|81
1625480400000|2021-07-05 10:20:00|7617.2|7614.4|7617.7|7614.9|7617.7|7614.9|7617.2|7614.4|8
1625480410000|2021-07-05 10:20:10|7617.3|7614.5|7617.3|7614.5|7618.1|7615.3|7617.3|7614.5|3
1625480420000|2021-07-05 10:20:20|7617.2|7614.4|7616.7|7613.9|7617.2|7614.4|7616.2|7613.4|6
1625480430000|2021-07-05 10:20:30|7617.1|7614.3|7618.1|7615.3|7618.1|7615.3|7616.8|7614|15
1625480440000|2021-07-05 10:20:40|||||||||1
1625480450000|2021-07-05 10:20:50|7617.3|7614.5|7617.7|7614.9|7617.7|7614.9|7617.1|7614.3|17
1625480460000|2021-07-05 10:21:00|7617.6|7614.8|7618.2|7615.4|7619.1|7616.3|7617.6|7614.8|55
1625480470000|2021-07-05 10:21:10|7617.9|7615.1|7617.6|7614.8|7618.1|7615.3|7617.6|7614.8|1
1625480490000|2021-07-05 10:21:30|7617.9|7615.1|7617.6|7614.8|7617.9|7615.1|7617.6|7614.8|3
1625480500000|2021-07-05 10:21:40|7617.2|7614.4|7614.8|7612|7617.2|7614.4|7614.7|7611.9|33
1625480510000|2021-07-05 10:21:50|7614.7|7611.9|7615.2|7612.4|7616.2|7613.4|7614.7|7611.9|20
1625480520000|2021-07-05 10:22:00|7614.3|7611.5|7613.7|7610.9|7615.2|7612.4|7613.7|7610.9|68
1625480530000|2021-07-05 10:22:10|7613.3|7610.5|7613.3|7610.5|7614.2|7611.4|7613.2|7610.4|98
1625480540000|2021-07-05 10:22:20|7613.2|7610.4|7613.7|7610.9|7614.1|7611.3|7613.2|7610.4|19
1625480550000|2021-07-05 10:22:30|7613.3|7610.5|7614.7|7611.9|7614.7|7611.9|7613.3|7610.5|3
1625480560000|2021-07-05 10:22:40|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|0
1625480570000|2021-07-05 10:22:50|||||||||1
1625480580000|2021-07-05 10:23:00|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|0
1625480600000|2021-07-05 10:23:20|7615.5|7612.7|7616|7613.2|7616|7613.2|7615.5|7612.7|11
1625480610000|2021-07-05 10:23:30|7617|7614.2|7616.2|7613.4|7617|7614.2|7616.2|7613.4|2
1625480630000|2021-07-05 10:23:50|||||||||2
1625480640000|2021-07-05 10:24:00|7616|7613.2|7614.7|7611.9|7616|7613.2|7614.7|7611.9|1
1625480650000|2021-07-05 10:24:10|7615|7612.2|7616.7|7613.9|7616.7|7613.9|7615|7612.2|54
1625480660000|2021-07-05 10:24:20|7616.5|7613.7|7614.7|7611.9|7616.5|7613.7|7614.7|7611.9|10
1625480670000|2021-07-05 10:24:30|7614.5|7611.7|7613.5|7610.7|7614.7|7611.9|7613.2|7610.4|3
1625480680000|2021-07-05 10:24:40|7613.7|7610.9|7614.7|7611.9|7614.7|7611.9|7613.7|7610.9|2
1625480690000|2021-07-05 10:24:50|7614.2|7611.4|7612.3|7609.5|7614.7|7611.9|7612.2|7609.4|95
1625480700000|2021-07-05 10:25:00|7612.2|7609.4|7612.7|7609.9|7612.7|7609.9|7612.2|7609.4|9
1625480710000|2021-07-05 10:25:10|7612.8|7610|7612.8|7610|7612.8|7610|7612.8|7610|7
1625480720000|2021-07-05 10:25:20|7613.2|7610.4|7612.2|7609.4|7613.2|7610.4|7611.3|7608.5|105
1625480730000|2021-07-05 10:25:30|7612|7609.2|7611.2|7608.4|7612|7609.2|7610.5|7607.7|51
1625480740000|2021-07-05 10:25:40|7611.3|7608.5|7611.3|7608.5|7612.2|7609.4|7610.3|7607.5|144
1625480750000|2021-07-05 10:25:50|7611.2|7608.4|7611.7|7608.9|7611.7|7608.9|7610.3|7607.5|29
1625480760000|2021-07-05 10:26:00|7611.8|7609|7609.6|7606.8|7612.2|7609.4|7609.6|7606.8|144
1625480770000|2021-07-05 10:26:10|7609.3|7606.5|7608.3|7605.5|7609.3|7606.5|7608.3|7605.5|5
1625480790000|2021-07-05 10:26:30|7608.5|7605.7|7609.3|7606.5|7609.3|7606.5|7608.5|7605.7|23
1625480800000|2021-07-05 10:26:40|7610.3|7607.5|7611.7|7608.9|7612.2|7609.4|7610.3|7607.5|17
1625480810000|2021-07-05 10:26:50|7611.8|7609|7610.2|7607.4|7611.8|7609|7610.2|7607.4|46
1625480820000|2021-07-05 10:27:00|7610.1|7607.3|7609.4|7606.6|7610.1|7607.3|7609.3|7606.5|2
1625480830000|2021-07-05 10:27:10|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|1
1625480840000|2021-07-05 10:27:20|7610.3|7607.5|7610.6|7607.8|7610.6|7607.8|7610.3|7607.5|4
1625480850000|2021-07-05 10:27:30|7610.8|7608|7610.4|7607.6|7611.1|7608.3|7610.4|7607.6|18
1625480860000|2021-07-05 10:27:40|7610|7607.2|7610|7607.2|7610|7607.2|7610|7607.2|1
1625480880000|2021-07-05 10:28:00|7610.3|7607.5|7610.1|7607.3|7610.3|7607.5|7610.1|7607.3|4
1625480890000|2021-07-05 10:28:10|7610.5|7607.7|7610.3|7607.5|7610.5|7607.7|7610.3|7607.5|0
1625480900000|2021-07-05 10:28:20|7610.1|7607.3|7608.3|7605.5|7610.1|7607.3|7608.3|7605.5|22
1625480910000|2021-07-05 10:28:30|||||||||8
1625480920000|2021-07-05 10:28:40|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7607.8|7605|32
1625480930000|2021-07-05 10:28:50|7607.8|7605|7608.1|7605.3|7608.1|7605.3|7607.8|7605|23
1625480940000|2021-07-05 10:29:00|7608|7605.2|7608.6|7605.8|7608.6|7605.8|7607.3|7604.5|4
1625480950000|2021-07-05 10:29:10|7608.3|7605.5|7608.1|7605.3|7608.6|7605.8|7607.6|7604.8|5
1625480980000|2021-07-05 10:29:40|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|0
1625480990000|2021-07-05 10:29:50|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|1
1625481010000|2021-07-05 10:30:10|7609.1|7606.3|7608.1|7605.3|7610.1|7607.3|7608.1|7605.3|41
1625481020000|2021-07-05 10:30:20|||||||||2
1625481030000|2021-07-05 10:30:30|||||||||2
1625481050000|2021-07-05 10:30:50|||||||||33
1625481060000|2021-07-05 10:31:00|7608.6|7605.8|7607.2|7604.4|7608.6|7605.8|7607.2|7604.4|29
1625481070000|2021-07-05 10:31:10|7607.6|7604.8|7607.7|7604.9|7607.7|7604.9|7607.6|7604.8|0
1625481080000|2021-07-05 10:31:20|7608.1|7605.3|7607.6|7604.8|7608.1|7605.3|7607.6|7604.8|3
1625481090000|2021-07-05 10:31:30|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|0
1625481100000|2021-07-05 10:31:40|7608.1|7605.3|7610.1|7607.3|7610.1|7607.3|7608.1|7605.3|30
1625481110000|2021-07-05 10:31:50|7610.2|7607.4|7610.7|7607.9|7610.7|7607.9|7610.2|7607.4|28
1625481120000|2021-07-05 10:32:00|7611.1|7608.3|7611.2|7608.4|7611.2|7608.4|7611.1|7608.3|1
1625481130000|2021-07-05 10:32:10|7611.6|7608.8|7611.2|7608.4|7611.6|7608.8|7611.2|7608.4|9
1625481140000|2021-07-05 10:32:20|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|1
1625481150000|2021-07-05 10:32:30|7611.6|7608.8|7611.6|7608.8|7611.6|7608.8|7611.6|7608.8|0
1625481160000|2021-07-05 10:32:40|7611.2|7608.4|7611.7|7608.9|7611.7|7608.9|7611.2|7608.4|1
1625481170000|2021-07-05 10:32:50|7611.6|7608.8|7611.1|7608.3|7612|7609.2|7611.1|7608.3|3
1625481180000|2021-07-05 10:33:00|7611|7608.2|7611.2|7608.4|7612|7609.2|7610.6|7607.8|9
1625481190000|2021-07-05 10:33:10|7611.7|7608.9|7611.6|7608.8|7612|7609.2|7611.6|7608.8|30
1625481200000|2021-07-05 10:33:20|7612|7609.2|7611.6|7608.8|7612|7609.2|7611.6|7608.8|1
1625481210000|2021-07-05 10:33:30|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|0
1625481220000|2021-07-05 10:33:40|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|0
1625481240000|2021-07-05 10:34:00|7612.1|7609.3|7611.7|7608.9|7612.1|7609.3|7611.2|7608.4|2
1625481250000|2021-07-05 10:34:10|7611.2|7608.4|7611.2|7608.4|7611.6|7608.8|7611.2|7608.4|0
1625481260000|2021-07-05 10:34:20|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|1
1625481280000|2021-07-05 10:34:40|7611.2|7608.4|7612|7609.2|7612|7609.2|7611.2|7608.4|7
1625481290000|2021-07-05 10:34:50|7611.6|7608.8|7611.6|7608.8|7612|7609.2|7611.6|7608.8|1
1625481300000|2021-07-05 10:35:00|7612|7609.2|7611.2|7608.4|7612|7609.2|7611.2|7608.4|1
1625481310000|2021-07-05 10:35:10|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|3
1625481320000|2021-07-05 10:35:20|||||||||11
1625481330000|2021-07-05 10:35:30|7611.6|7608.8|7611.2|7608.4|7611.6|7608.8|7611.2|7608.4|6
1625481340000|2021-07-05 10:35:40|7612.2|7609.4|7611.6|7608.8|7612.2|7609.4|7611.6|7608.8|3
1625481350000|2021-07-05 10:35:50|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|0
1625481360000|2021-07-05 10:36:00|7611.2|7608.4|7611.1|7608.3|7611.6|7608.8|7611.1|7608.3|10
1625481370000|2021-07-05 10:36:10|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7611.1|7608.3|3
1625481380000|2021-07-05 10:36:20|7611.6|7608.8|7611.2|7608.4|7612.1|7609.3|7611.2|7608.4|2
1625481390000|2021-07-05 10:36:30|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|0
1625481400000|2021-07-05 10:36:40|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|0
1625481410000|2021-07-05 10:36:50|7612.2|7609.4|7612.2|7609.4|7613.1|7610.3|7612.2|7609.4|35
1625481420000|2021-07-05 10:37:00|7612.5|7609.7|7613.2|7610.4|7613.2|7610.4|7612.5|7609.7|14
1625481430000|2021-07-05 10:37:10|||||||||50
1625481450000|2021-07-05 10:37:30|||||||||9
1625481460000|2021-07-05 10:37:40|7612.2|7609.4|7614.3|7611.5|7614.3|7611.5|7612.2|7609.4|71
1625481470000|2021-07-05 10:37:50|7615.2|7612.4|7615.2|7612.4|7615.7|7612.9|7615.2|7612.4|8
1625481480000|2021-07-05 10:38:00|7615.7|7612.9|7613.3|7610.5|7615.7|7612.9|7613.3|7610.5|93
1625481490000|2021-07-05 10:38:10|7614.2|7611.4|7613.6|7610.8|7614.2|7611.4|7613.2|7610.4|7
1625481500000|2021-07-05 10:38:20|7614.1|7611.3|7614.2|7611.4|7614.2|7611.4|7613.3|7610.5|6
1625481510000|2021-07-05 10:38:30|7614.7|7611.9|7615.2|7612.4|7615.2|7612.4|7614.7|7611.9|10
1625481550000|2021-07-05 10:39:10|7615.1|7612.3|7614.2|7611.4|7615.1|7612.3|7614.2|7611.4|7
1625481560000|2021-07-05 10:39:20|7614.3|7611.5|7615.2|7612.4|7615.2|7612.4|7614.3|7611.5|8
1625481570000|2021-07-05 10:39:30|||||||||1
1625481580000|2021-07-05 10:39:40|7615.3|7612.5|7614.8|7612|7615.3|7612.5|7614.7|7611.9|2
1625481600000|2021-07-05 10:40:00|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|0
1625481610000|2021-07-05 10:40:10|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|0
1625481620000|2021-07-05 10:40:20|7616.2|7613.4|7615.7|7612.9|7616.2|7613.4|7615.7|7612.9|5
1625481630000|2021-07-05 10:40:30|7616.7|7613.9|7616.2|7613.4|7617.1|7614.3|7616.2|7613.4|61
1625481640000|2021-07-05 10:40:40|7617.2|7614.4|7616.8|7614|7617.2|7614.4|7616.8|7614|12
1625481650000|2021-07-05 10:40:50|7616.3|7613.5|7616.7|7613.9|7616.7|7613.9|7616.3|7613.5|1
1625481660000|2021-07-05 10:41:00|7616.8|7614|7617.2|7614.4|7617.2|7614.4|7616.8|7614|0
1625481670000|2021-07-05 10:41:10|7617.3|7614.5|7617.2|7614.4|7618.1|7615.3|7617.2|7614.4|18
1625481680000|2021-07-05 10:41:20|||||||||1
1625481690000|2021-07-05 10:41:30|7617|7614.2|7615.8|7613|7617|7614.2|7615.3|7612.5|13
1625481700000|2021-07-05 10:41:40|7615.3|7612.5|7615.2|7612.4|7615.3|7612.5|7615.2|7612.4|54
1625481710000|2021-07-05 10:41:50|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|1
1625481720000|2021-07-05 10:42:00|7616.2|7613.4|7616.3|7613.5|7616.3|7613.5|7616.2|7613.4|4
1625481730000|2021-07-05 10:42:10|7616.4|7613.6|7616.8|7614|7617.2|7614.4|7616.4|7613.6|3
1625481750000|2021-07-05 10:42:30|7617.2|7614.4|7617.2|7614.4|7617.2|7614.4|7616.8|7614|6
1625481760000|2021-07-05 10:42:40|7616.8|7614|7616.8|7614|7616.8|7614|7616.8|7614|2
1625481770000|2021-07-05 10:42:50|7617.4|7614.6|7615.9|7613.1|7617.4|7614.6|7615|7612.2|212
1625481780000|2021-07-05 10:43:00|7615.4|7612.6|7615.9|7613.1|7616.3|7613.5|7615.4|7612.6|1
1625481790000|2021-07-05 10:43:10|7615.8|7613|7615.8|7613|7615.8|7613|7615.8|7613|0
1625481800000|2021-07-05 10:43:20|7615.4|7612.6|7615.8|7613|7615.8|7613|7615.4|7612.6|0
1625481810000|2021-07-05 10:43:30|7615.4|7612.6|7617.2|7614.4|7617.2|7614.4|7615.4|7612.6|2
1625481820000|2021-07-05 10:43:40|7617.3|7614.5|7617.3|7614.5|7617.3|7614.5|7617.3|7614.5|0
1625481830000|2021-07-05 10:43:50|7618.4|7615.6|7617.4|7614.6|7618.4|7615.6|7617.4|7614.6|25
1625481840000|2021-07-05 10:44:00|7617.3|7614.5|7619.1|7616.3|7619.1|7616.3|7616.8|7614|27
1625481850000|2021-07-05 10:44:10|||||||||2
1625481860000|2021-07-05 10:44:20|7619.6|7616.8|7619.7|7616.9|7619.7|7616.9|7619.2|7616.4|1
1625481870000|2021-07-05 10:44:30|7620.1|7617.3|7619.7|7616.9|7620.1|7617.3|7619.7|7616.9|0
1625481880000|2021-07-05 10:44:40|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7619.7|7616.9|5
1625481890000|2021-07-05 10:44:50|7620.2|7617.4|7621.1|7618.3|7621.1|7618.3|7620.2|7617.4|3
1625481900000|2021-07-05 10:45:00|7620.7|7617.9|7620.2|7617.4|7620.7|7617.9|7619.7|7616.9|2
1625481920000|2021-07-05 10:45:20|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|1
1625481930000|2021-07-05 10:45:30|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|4
1625481940000|2021-07-05 10:45:40|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|0
1625481950000|2021-07-05 10:45:50|7620.2|7617.4|7620.2|7617.4|7620.6|7617.8|7620.2|7617.4|3
1625481960000|2021-07-05 10:46:00|7620.6|7617.8|7621.1|7618.3|7621.1|7618.3|7620.6|7617.8|2
1625481980000|2021-07-05 10:46:20|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|6
1625481990000|2021-07-05 10:46:30|7619.7|7616.9|7620.2|7617.4|7620.2|7617.4|7619.7|7616.9|3
1625482000000|2021-07-05 10:46:40|7621.2|7618.4|7622.1|7619.3|7622.1|7619.3|7620.7|7617.9|36
1625482020000|2021-07-05 10:47:00|7622.2|7619.4|7622.3|7619.5|7622.7|7619.9|7622.2|7619.4|4
1625482030000|2021-07-05 10:47:10|7622.1|7619.3|7622.2|7619.4|7622.2|7619.4|7622.1|7619.3|5
1625482040000|2021-07-05 10:47:20|7623.1|7620.3|7622.2|7619.4|7623.1|7620.3|7622.2|7619.4|10
1625482050000|2021-07-05 10:47:30|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7620.6|7617.8|27
1625482080000|2021-07-05 10:48:00|7622.2|7619.4|7622.2|7619.4|7623|7620.2|7622.2|7619.4|11
1625482110000|2021-07-05 10:48:30|7622.7|7619.9|7622.3|7619.5|7624|7621.2|7622.3|7619.5|31
1625482120000|2021-07-05 10:48:40|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|0
1625482130000|2021-07-05 10:48:50|7623.2|7620.4|7626|7623.2|7626|7623.2|7623.2|7620.4|273
1625482140000|2021-07-05 10:49:00|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7625.7|7622.9|11
1625482150000|2021-07-05 10:49:10|7625.7|7622.9|7624.2|7621.4|7626.1|7623.3|7624.2|7621.4|36
1625482170000|2021-07-05 10:49:30|7624.1|7621.3|7625.1|7622.3|7625.1|7622.3|7624.1|7621.3|6
1625482180000|2021-07-05 10:49:40|||||||||5
1625482190000|2021-07-05 10:49:50|7625.5|7622.7|7625.1|7622.3|7625.5|7622.7|7625.1|7622.3|0
1625482210000|2021-07-05 10:50:10|7624.1|7621.3|7624.5|7621.7|7624.5|7621.7|7624.1|7621.3|6
1625482220000|2021-07-05 10:50:20|7624.1|7621.3|7623.1|7620.3|7624.1|7621.3|7623.1|7620.3|11
1625482230000|2021-07-05 10:50:30|7623.5|7620.7|7624.1|7621.3|7624.1|7621.3|7623.1|7620.3|5
1625482250000|2021-07-05 10:50:50|7624.5|7621.7|7624.1|7621.3|7624.5|7621.7|7624.1|7621.3|5
1625482290000|2021-07-05 10:51:30|7625|7622.2|7625.2|7622.4|7625.6|7622.8|7625|7622.2|5
1625482300000|2021-07-05 10:51:40|7625.1|7622.3|7624.1|7621.3|7625.1|7622.3|7624.1|7621.3|18
1625482310000|2021-07-05 10:51:50|7624|7621.2|7624.1|7621.3|7624.1|7621.3|7623.6|7620.8|7
1625482330000|2021-07-05 10:52:10|7623.7|7620.9|7623.6|7620.8|7623.7|7620.9|7623.6|7620.8|3
1625482340000|2021-07-05 10:52:20|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|0
1625482350000|2021-07-05 10:52:30|7624.2|7621.4|7625|7622.2|7625|7622.2|7624.2|7621.4|3
1625482360000|2021-07-05 10:52:40|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|0
1625482370000|2021-07-05 10:52:50|||||||||1
1625482380000|2021-07-05 10:53:00|||||||||3
1625482400000|2021-07-05 10:53:20|7625.5|7622.7|7626|7623.2|7626|7623.2|7625.5|7622.7|9
1625482410000|2021-07-05 10:53:30|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|1
1625482420000|2021-07-05 10:53:40|7627.2|7624.4|7626.1|7623.3|7627.2|7624.4|7626.1|7623.3|8
1625482430000|2021-07-05 10:53:50|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|3
1625482440000|2021-07-05 10:54:00|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|2
1625482450000|2021-07-05 10:54:10|||||||||1
1625482460000|2021-07-05 10:54:20|||||||||2
1625482470000|2021-07-05 10:54:30|7626.2|7623.4|7627.1|7624.3|7627.6|7624.8|7626.1|7623.3|7
1625482490000|2021-07-05 10:54:50|7627.2|7624.4|7628|7625.2|7628|7625.2|7627.2|7624.4|5
1625482500000|2021-07-05 10:55:00|7629|7626.2|7628.6|7625.8|7629|7626.2|7628.6|7625.8|9
1625482510000|2021-07-05 10:55:10|7628.2|7625.4|7628.5|7625.7|7629|7626.2|7628.1|7625.3|10
1625482520000|2021-07-05 10:55:20|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|0
1625482530000|2021-07-05 10:55:30|7629|7626.2|7628.1|7625.3|7629|7626.2|7628.1|7625.3|20
1625482540000|2021-07-05 10:55:40|7628|7625.2|7627.1|7624.3|7628|7625.2|7627.1|7624.3|5
1625482550000|2021-07-05 10:55:50|7627.6|7624.8|7627.6|7624.8|7627.6|7624.8|7627.6|7624.8|36
1625482560000|2021-07-05 10:56:00|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|2
1625482570000|2021-07-05 10:56:10|7628|7625.2|7626.1|7623.3|7628|7625.2|7626.1|7623.3|5
1625482590000|2021-07-05 10:56:30|7626.6|7623.8|7627.1|7624.3|7627.1|7624.3|7626.6|7623.8|2
1625482600000|2021-07-05 10:56:40|7627|7624.2|7626.1|7623.3|7627.1|7624.3|7626.1|7623.3|2
1625482610000|2021-07-05 10:56:50|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|1
1625482620000|2021-07-05 10:57:00|7627|7624.2|7627.2|7624.4|7627.2|7624.4|7627|7624.2|0
1625482630000|2021-07-05 10:57:10|||||||||4
1625482640000|2021-07-05 10:57:20|7627.1|7624.3|7628.2|7625.4|7628.2|7625.4|7627.1|7624.3|3
1625482650000|2021-07-05 10:57:30|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|0
1625482660000|2021-07-05 10:57:40|7628|7625.2|7627.1|7624.3|7628|7625.2|7627.1|7624.3|9
1625482670000|2021-07-05 10:57:50|7627.2|7624.4|7627.6|7624.8|7627.6|7624.8|7627.2|7624.4|1
1625482680000|2021-07-05 10:58:00|7627.5|7624.7|7627.1|7624.3|7627.5|7624.7|7627.1|7624.3|0
1625482690000|2021-07-05 10:58:10|7628|7625.2|7627.1|7624.3|7628|7625.2|7627.1|7624.3|5
1625482710000|2021-07-05 10:58:30|7627.5|7624.7|7627.1|7624.3|7627.5|7624.7|7627.1|7624.3|0
1625482720000|2021-07-05 10:58:40|||||||||3
1625482730000|2021-07-05 10:58:50|7626.5|7623.7|7626.6|7623.8|7627.1|7624.3|7626.5|7623.7|9
1625482740000|2021-07-05 10:59:00|7626.2|7623.4|7626.1|7623.3|7626.2|7623.4|7625.7|7622.9|5
1625482770000|2021-07-05 10:59:30|||||||||1
1625482790000|2021-07-05 10:59:50|7625.9|7623.1|7625.1|7622.3|7625.9|7623.1|7625.1|7622.3|6
1625482810000|2021-07-05 11:00:10|7625.2|7622.4|7626.1|7623.3|7626.2|7623.4|7625.2|7622.4|48
1625482820000|2021-07-05 11:00:20|7626.6|7623.8|7625.6|7622.8|7626.6|7623.8|7625.6|7622.8|12
1625482830000|2021-07-05 11:00:30|7625.2|7622.4|7625.2|7622.4|7625.6|7622.8|7625.2|7622.4|0
1625482840000|2021-07-05 11:00:40|7625.6|7622.8|7625.1|7622.3|7625.6|7622.8|7625.1|7622.3|0
1625482850000|2021-07-05 11:00:50|7625.6|7622.8|7625.6|7622.8|7625.6|7622.8|7625.2|7622.4|1
1625482860000|2021-07-05 11:01:00|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7625.7|7622.9|8
1625482880000|2021-07-05 11:01:20|7626.3|7623.5|7626.6|7623.8|7626.6|7623.8|7626.2|7623.4|37
1625482890000|2021-07-05 11:01:30|7626.2|7623.4|7627.6|7624.8|7627.7|7624.9|7626.2|7623.4|10
1625482900000|2021-07-05 11:01:40|7627.3|7624.5|7627.1|7624.3|7627.6|7624.8|7627.1|7624.3|3
1625482910000|2021-07-05 11:01:50|7627.2|7624.4|7628.1|7625.3|7628.1|7625.3|7627.2|7624.4|2
1625482920000|2021-07-05 11:02:00|7628|7625.2|7627.2|7624.4|7628|7625.2|7627.2|7624.4|3
1625482930000|2021-07-05 11:02:10|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|0
1625482960000|2021-07-05 11:02:40|7625.7|7622.9|7625.1|7622.3|7625.7|7622.9|7625.1|7622.3|9
1625482970000|2021-07-05 11:02:50|7625.3|7622.5|7626.1|7623.3|7626.1|7623.3|7625.3|7622.5|1
1625482980000|2021-07-05 11:03:00|7625.7|7622.9|7625.7|7622.9|7626.1|7623.3|7625.7|7622.9|2
1625482990000|2021-07-05 11:03:10|7626.1|7623.3|7626.1|7623.3|7626.6|7623.8|7626.1|7623.3|2
1625483000000|2021-07-05 11:03:20|7625.7|7622.9|7626.1|7623.3|7626.6|7623.8|7625.7|7622.9|7
1625483030000|2021-07-05 11:03:50|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|7626.2|7623.4|5
1625483040000|2021-07-05 11:04:00|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|4
1625483050000|2021-07-05 11:04:10|7626.7|7623.9|7627|7624.2|7627.1|7624.3|7626.6|7623.8|0
1625483070000|2021-07-05 11:04:30|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|0
1625483090000|2021-07-05 11:04:50|7626.9|7624.1|7626.1|7623.3|7626.9|7624.1|7626.1|7623.3|9
1625483100000|2021-07-05 11:05:00|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|4
1625483110000|2021-07-05 11:05:10|7625.1|7622.3|7624.2|7621.4|7625.1|7622.3|7624.2|7621.4|10
1625483120000|2021-07-05 11:05:20|||||||||13
1625483130000|2021-07-05 11:05:30|7625|7622.2|7624.2|7621.4|7625|7622.2|7624.2|7621.4|35
1625483140000|2021-07-05 11:05:40|7625|7622.2|7627|7624.2|7627|7624.2|7625|7622.2|47
1625483150000|2021-07-05 11:05:50|7626.2|7623.4|7626|7623.2|7626.2|7623.4|7626|7623.2|28
1625483160000|2021-07-05 11:06:00|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|7625.1|7622.3|8
1625483170000|2021-07-05 11:06:10|7626|7623.2|7626|7623.2|7626|7623.2|7626|7623.2|0
1625483180000|2021-07-05 11:06:20|7625.1|7622.3|7626|7623.2|7626|7623.2|7625.1|7622.3|27
1625483190000|2021-07-05 11:06:30|7626.8|7624|7629|7626.2|7629|7626.2|7626.8|7624|103
1625483200000|2021-07-05 11:06:40|7628.6|7625.8|7628.6|7625.8|7628.6|7625.8|7628.6|7625.8|2
1625483210000|2021-07-05 11:06:50|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|4
1625483220000|2021-07-05 11:07:00|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|0
1625483230000|2021-07-05 11:07:10|7627.6|7624.8|7628|7625.2|7628|7625.2|7627.6|7624.8|6
1625483270000|2021-07-05 11:07:50|||||||||1
1625483280000|2021-07-05 11:08:00|7627.6|7624.8|7627|7624.2|7627.6|7624.8|7627|7624.2|8
1625483290000|2021-07-05 11:08:10|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|0
1625483310000|2021-07-05 11:08:30|7627.5|7624.7|7628|7625.2|7628|7625.2|7627.1|7624.3|9
1625483320000|2021-07-05 11:08:40|7627.6|7624.8|7627.6|7624.8|7628|7625.2|7627.6|7624.8|4
1625483330000|2021-07-05 11:08:50|7627.8|7625|7628|7625.2|7628|7625.2|7627.5|7624.7|1
1625483340000|2021-07-05 11:09:00|7627.5|7624.7|7628|7625.2|7628|7625.2|7627.5|7624.7|1
1625483350000|2021-07-05 11:09:10|||||||||20
1625483360000|2021-07-05 11:09:20|7628.1|7625.3|7628|7625.2|7629|7626.2|7628|7625.2|41
1625483370000|2021-07-05 11:09:30|7627.6|7624.8|7627.5|7624.7|7627.6|7624.8|7627.5|7624.7|2
1625483380000|2021-07-05 11:09:40|7627.8|7625|7627.1|7624.3|7628|7625.2|7627.1|7624.3|3
1625483390000|2021-07-05 11:09:50|7627.5|7624.7|7627.1|7624.3|7627.5|7624.7|7627.1|7624.3|1
1625483400000|2021-07-05 11:10:00|7627.5|7624.7|7628|7625.2|7628|7625.2|7627.5|7624.7|1
1625483410000|2021-07-05 11:10:10|7627.8|7625|7627.4|7624.6|7627.8|7625|7627.4|7624.6|1
1625483420000|2021-07-05 11:10:20|7627.9|7625.1|7627.4|7624.6|7628.4|7625.6|7627.4|7624.6|18
1625483430000|2021-07-05 11:10:30|7627.8|7625|7628.4|7625.6|7628.4|7625.6|7627.8|7625|1
1625483440000|2021-07-05 11:10:40|7628.1|7625.3|7628.1|7625.3|7628.4|7625.6|7628.1|7625.3|1
1625483450000|2021-07-05 11:10:50|||||||||4
1625483460000|2021-07-05 11:11:00|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|0
1625483470000|2021-07-05 11:11:10|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|10
1625483480000|2021-07-05 11:11:20|7628.8|7626|7629.1|7626.3|7629.4|7626.6|7628.8|7626|2
1625483490000|2021-07-05 11:11:30|||||||||1
1625483500000|2021-07-05 11:11:40|7629.4|7626.6|7629.4|7626.6|7629.4|7626.6|7628.9|7626.1|8
1625483510000|2021-07-05 11:11:50|7629.1|7626.3|7628.9|7626.1|7629.1|7626.3|7628.4|7625.6|5
1625483520000|2021-07-05 11:12:00|7630.2|7627.4|7630.2|7627.4|7630.2|7627.4|7630.2|7627.4|11
1625483530000|2021-07-05 11:12:10|7630.1|7627.3|7629.9|7627.1|7630.1|7627.3|7629.9|7627.1|6
1625483550000|2021-07-05 11:12:30|7630.1|7627.3|7630.1|7627.3|7630.1|7627.3|7630.1|7627.3|25
1625483560000|2021-07-05 11:12:40|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|0
1625483570000|2021-07-05 11:12:50|||||||||1
1625483580000|2021-07-05 11:13:00|7630.1|7627.3|7630.1|7627.3|7630.1|7627.3|7630.1|7627.3|1
1625483590000|2021-07-05 11:13:10|7629.9|7627.1|7630.1|7627.3|7630.1|7627.3|7629.9|7627.1|2
1625483600000|2021-07-05 11:13:20|||||||||5
1625483610000|2021-07-05 11:13:30|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|0
1625483620000|2021-07-05 11:13:40|||||||||1
1625483650000|2021-07-05 11:14:10|||||||||2
1625483670000|2021-07-05 11:14:30|7629.8|7627|7628.9|7626.1|7629.8|7627|7628.9|7626.1|9
1625483680000|2021-07-05 11:14:40|7628.4|7625.6|7627.8|7625|7628.4|7625.6|7627.4|7624.6|2
1625483690000|2021-07-05 11:14:50|7627.4|7624.6|7627.8|7625|7627.8|7625|7626.9|7624.1|22
1625483700000|2021-07-05 11:15:00|7628.7|7625.9|7628.4|7625.6|7628.8|7626|7628.4|7625.6|5
1625483710000|2021-07-05 11:15:10|7628.8|7626|7628.8|7626|7628.8|7626|7628.8|7626|0
1625483720000|2021-07-05 11:15:20|7629|7626.2|7629|7626.2|7629.4|7626.6|7629|7626.2|6
1625483730000|2021-07-05 11:15:30|7628.8|7626|7628|7625.2|7628.8|7626|7628|7625.2|3
1625483740000|2021-07-05 11:15:40|7628.4|7625.6|7628|7625.2|7628.8|7626|7628|7625.2|2
1625483750000|2021-07-05 11:15:50|7627.4|7624.6|7627.8|7625|7627.8|7625|7627.4|7624.6|1
1625483780000|2021-07-05 11:16:20|7627.4|7624.6|7627.8|7625|7627.8|7625|7627.4|7624.6|4
1625483790000|2021-07-05 11:16:30|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|0
1625483800000|2021-07-05 11:16:40|7627.4|7624.6|7627.4|7624.6|7627.4|7624.6|7627.4|7624.6|1
1625483810000|2021-07-05 11:16:50|7627.8|7625|7627.8|7625|7627.8|7625|7627.8|7625|1
1625483820000|2021-07-05 11:17:00|7628|7625.2|7627.9|7625.1|7628|7625.2|7627|7624.2|22
1625483840000|2021-07-05 11:17:20|7628.3|7625.5|7628.5|7625.7|7628.9|7626.1|7628.3|7625.5|4
1625483850000|2021-07-05 11:17:30|7628.4|7625.6|7628.8|7626|7628.8|7626|7628.4|7625.6|0
1625483860000|2021-07-05 11:17:40|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|2
1625483870000|2021-07-05 11:17:50|7628.4|7625.6|7628.4|7625.6|7628.4|7625.6|7628|7625.2|3
1625483880000|2021-07-05 11:18:00|7628|7625.2|7628|7625.2|7628.4|7625.6|7628|7625.2|2
1625483910000|2021-07-05 11:18:30|7627.8|7625|7627.9|7625.1|7627.9|7625.1|7627.1|7624.3|2
1625483920000|2021-07-05 11:18:40|7627.4|7624.6|7627|7624.2|7627.4|7624.6|7627|7624.2|9
1625483930000|2021-07-05 11:18:50|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.5|7624.7|6
1625483940000|2021-07-05 11:19:00|||||||||2
1625483950000|2021-07-05 11:19:10|7628|7625.2|7628|7625.2|7628.9|7626.1|7628|7625.2|0
1625483960000|2021-07-05 11:19:20|7628.4|7625.6|7628.4|7625.6|7628.4|7625.6|7628|7625.2|1
1625483970000|2021-07-05 11:19:30|7628|7625.2|7627.5|7624.7|7628|7625.2|7627.5|7624.7|2
1625483980000|2021-07-05 11:19:40|7627.4|7624.6|7627.5|7624.7|7627.5|7624.7|7627.4|7624.6|1
1625484000000|2021-07-05 11:20:00|7627.4|7624.6|7627.9|7625.1|7627.9|7625.1|7627.4|7624.6|0
1625484010000|2021-07-05 11:20:10|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|4
1625484020000|2021-07-05 11:20:20|7628.4|7625.6|7628.9|7626.1|7628.9|7626.1|7628|7625.2|6
1625484030000|2021-07-05 11:20:30|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|7628.5|7625.7|0
1625484040000|2021-07-05 11:20:40|7628.9|7626.1|7628.4|7625.6|7628.9|7626.1|7628.4|7625.6|0
1625484050000|2021-07-05 11:20:50|7628.5|7625.7|7628.9|7626.1|7628.9|7626.1|7628.1|7625.3|3
1625484080000|2021-07-05 11:21:20|7628.8|7626|7628.9|7626.1|7628.9|7626.1|7628.4|7625.6|2
1625484090000|2021-07-05 11:21:30|7628.4|7625.6|7628|7625.2|7628.4|7625.6|7628|7625.2|3
1625484100000|2021-07-05 11:21:40|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|0
1625484120000|2021-07-05 11:22:00|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|0
1625484130000|2021-07-05 11:22:10|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|0
1625484150000|2021-07-05 11:22:30|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|6
1625484180000|2021-07-05 11:23:00|||||||||1
1625484190000|2021-07-05 11:23:10|7628.4|7625.6|7628.9|7626.1|7628.9|7626.1|7628.4|7625.6|7
1625484210000|2021-07-05 11:23:30|7629|7626.2|7629.4|7626.6|7629.4|7626.6|7629|7626.2|3
1625484230000|2021-07-05 11:23:50|7629.9|7627.1|7630|7627.2|7630|7627.2|7629.9|7627.1|8
1625484240000|2021-07-05 11:24:00|||||||||2
1625484250000|2021-07-05 11:24:10|7630.8|7628|7631|7628.2|7631|7628.2|7630.8|7628|5
1625484270000|2021-07-05 11:24:30|||||||||86
1625484280000|2021-07-05 11:24:40|7630.9|7628.1|7630|7627.2|7630.9|7628.1|7630|7627.2|12
1625484310000|2021-07-05 11:25:10|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|2
1625484320000|2021-07-05 11:25:20|7629.1|7626.3|7629|7626.2|7629.1|7626.3|7629|7626.2|15
1625484330000|2021-07-05 11:25:30|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.5|7625.7|2
1625484340000|2021-07-05 11:25:40|7628.8|7626|7629|7626.2|7629|7626.2|7628.8|7626|6
1625484360000|2021-07-05 11:26:00|7628.9|7626.1|7628|7625.2|7628.9|7626.1|7628|7625.2|9
1625484370000|2021-07-05 11:26:10|7627.5|7624.7|7627.5|7624.7|7627.5|7624.7|7627.5|7624.7|11
1625484380000|2021-07-05 11:26:20|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|0
1625484390000|2021-07-05 11:26:30|7627.1|7624.3|7627.9|7625.1|7627.9|7625.1|7627.1|7624.3|5
1625484400000|2021-07-05 11:26:40|7627.1|7624.3|7626.9|7624.1|7627.1|7624.3|7626.9|7624.1|5
1625484420000|2021-07-05 11:27:00|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|0
1625484430000|2021-07-05 11:27:10|7626.9|7624.1|7625.9|7623.1|7626.9|7624.1|7625.4|7622.6|49
1625484440000|2021-07-05 11:27:20|7626|7623.2|7625.9|7623.1|7626|7623.2|7625.9|7623.1|1
1625484450000|2021-07-05 11:27:30|7626.1|7623.3|7625.1|7622.3|7626.1|7623.3|7625.1|7622.3|11
1625484460000|2021-07-05 11:27:40|7625|7622.2|7625.9|7623.1|7625.9|7623.1|7624.9|7622.1|11
1625484470000|2021-07-05 11:27:50|7625.5|7622.7|7626.9|7624.1|7626.9|7624.1|7625.5|7622.7|2
1625484490000|2021-07-05 11:28:10|7627|7624.2|7627.5|7624.7|7627.5|7624.7|7627|7624.2|3
1625484500000|2021-07-05 11:28:20|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|1
1625484510000|2021-07-05 11:28:30|||||||||1
1625484540000|2021-07-05 11:29:00|7628.5|7625.7|7628.8|7626|7628.9|7626.1|7628.5|7625.7|1
1625484550000|2021-07-05 11:29:10|7628.9|7626.1|7629|7626.2|7629|7626.2|7628.9|7626.1|3
1625484570000|2021-07-05 11:29:30|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|0
1625484600000|2021-07-05 11:30:00|7629|7626.2|7629|7626.2|7629|7626.2|7629|7626.2|1
1625484610000|2021-07-05 11:30:10|7629.4|7626.6|7629.4|7626.6|7629.4|7626.6|7629.4|7626.6|2
1625484620000|2021-07-05 11:30:20|7629.9|7627.1|7629.9|7627.1|7630|7627.2|7629.9|7627.1|3
1625484630000|2021-07-05 11:30:30|7629.8|7627|7629.8|7627|7629.8|7627|7629.4|7626.6|12
1625484640000|2021-07-05 11:30:40|7629.7|7626.9|7629|7626.2|7629.7|7626.9|7628.7|7625.9|24
1625484650000|2021-07-05 11:30:50|7628.3|7625.5|7628.9|7626.1|7628.9|7626.1|7627.9|7625.1|8
1625484660000|2021-07-05 11:31:00|7628.4|7625.6|7627.9|7625.1|7628.9|7626.1|7627.4|7624.6|1
1625484670000|2021-07-05 11:31:10|7627.3|7624.5|7627.4|7624.6|7627.8|7625|7626.9|7624.1|8
1625484680000|2021-07-05 11:31:20|7627.8|7625|7627.8|7625|7627.8|7625|7627.4|7624.6|0
1625484690000|2021-07-05 11:31:30|7627.9|7625.1|7627.4|7624.6|7627.9|7625.1|7627.4|7624.6|5
1625484720000|2021-07-05 11:32:00|7627.1|7624.3|7627.9|7625.1|7627.9|7625.1|7627.1|7624.3|2
1625484740000|2021-07-05 11:32:20|||||||||1
1625484760000|2021-07-05 11:32:40|7628|7625.2|7627.9|7625.1|7628|7625.2|7627.9|7625.1|9
1625484770000|2021-07-05 11:32:50|7628|7625.2|7629.9|7627.1|7629.9|7627.1|7628|7625.2|35
1625484800000|2021-07-05 11:33:20|||||||||2
1625484810000|2021-07-05 11:33:30|||||||||1
1625484830000|2021-07-05 11:33:50|||||||||1
1625484840000|2021-07-05 11:34:00|7630|7627.2|7630.9|7628.1|7630.9|7628.1|7630|7627.2|9
1625484850000|2021-07-05 11:34:10|7630|7627.2|7628|7625.2|7630|7627.2|7628|7625.2|45
1625484860000|2021-07-05 11:34:20|7627.9|7625.1|7627.5|7624.7|7628|7625.2|7627.5|7624.7|13
1625484870000|2021-07-05 11:34:30|7627.9|7625.1|7628|7625.2|7628|7625.2|7627.9|7625.1|1
1625484900000|2021-07-05 11:35:00|7627.9|7625.1|7629|7626.2|7629.9|7627.1|7627.9|7625.1|10
1625484910000|2021-07-05 11:35:10|||||||||2
1625484940000|2021-07-05 11:35:40|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|1
1625484950000|2021-07-05 11:35:50|7629|7626.2|7629.9|7627.1|7629.9|7627.1|7629|7626.2|2
1625484970000|2021-07-05 11:36:10|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|7629.1|7626.3|2
1625484980000|2021-07-05 11:36:20|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|4
1625484990000|2021-07-05 11:36:30|7629.1|7626.3|7630.9|7628.1|7630.9|7628.1|7629.1|7626.3|200
1625485000000|2021-07-05 11:36:40|7630.4|7627.6|7630.9|7628.1|7630.9|7628.1|7630.4|7627.6|10
1625485020000|2021-07-05 11:37:00|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|49
1625485060000|2021-07-05 11:37:40|7630.3|7627.5|7629.9|7627.1|7630.3|7627.5|7629.9|7627.1|1
1625485070000|2021-07-05 11:37:50|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|6
1625485080000|2021-07-05 11:38:00|7630.8|7628|7630.8|7628|7630.8|7628|7630|7627.2|13
1625485090000|2021-07-05 11:38:10|7630.9|7628.1|7629.9|7627.1|7630.9|7628.1|7629.9|7627.1|8
1625485100000|2021-07-05 11:38:20|||||||||1
1625485110000|2021-07-05 11:38:30|7630|7627.2|7630.9|7628.1|7630.9|7628.1|7630|7627.2|2
1625485120000|2021-07-05 11:38:40|||||||||6
1625485130000|2021-07-05 11:38:50|7631.3|7628.5|7631|7628.2|7631.8|7629|7631|7628.2|7
1625485140000|2021-07-05 11:39:00|7630.9|7628.1|7631.8|7629|7631.8|7629|7630.9|7628.1|4
1625485150000|2021-07-05 11:39:10|7631.9|7629.1|7631.9|7629.1|7631.9|7629.1|7631.9|7629.1|1
1625485170000|2021-07-05 11:39:30|7632|7629.2|7632|7629.2|7632.8|7630|7632|7629.2|21
1625485180000|2021-07-05 11:39:40|7631.9|7629.1|7631.9|7629.1|7631.9|7629.1|7631.9|7629.1|2
1625485190000|2021-07-05 11:39:50|||||||||9
1625485200000|2021-07-05 11:40:00|||||||||2
1625485220000|2021-07-05 11:40:20|7631.7|7628.9|7630.9|7628.1|7631.7|7628.9|7630.9|7628.1|22
1625485230000|2021-07-05 11:40:30|||||||||4
1625485240000|2021-07-05 11:40:40|7630.8|7628|7630.8|7628|7630.8|7628|7630.8|7628|1
1625485270000|2021-07-05 11:41:10|||||||||1
1625485320000|2021-07-05 11:42:00|||||||||1
1625485330000|2021-07-05 11:42:10|7630.9|7628.1|7630.8|7628|7630.9|7628.1|7630.8|7628|9
1625485340000|2021-07-05 11:42:20|7631.3|7628.5|7631.7|7628.9|7631.7|7628.9|7630.8|7628|13
1625485350000|2021-07-05 11:42:30|7631.8|7629|7631.8|7629|7631.8|7629|7631.8|7629|0
1625485360000|2021-07-05 11:42:40|7631.9|7629.1|7631.9|7629.1|7631.9|7629.1|7631.9|7629.1|0
1625485380000|2021-07-05 11:43:00|7631.8|7629|7631.8|7629|7631.8|7629|7631.8|7629|2
1625485390000|2021-07-05 11:43:10|||||||||1
1625485400000|2021-07-05 11:43:20|||||||||1
1625485410000|2021-07-05 11:43:30|7631.9|7629.1|7631.8|7629|7631.9|7629.1|7631.8|7629|6
1625485420000|2021-07-05 11:43:40|7631|7628.2|7630.8|7628|7631.3|7628.5|7630.8|7628|8
1625485430000|2021-07-05 11:43:50|7630.7|7627.9|7629.8|7627|7630.7|7627.9|7629.4|7626.6|32
1625485440000|2021-07-05 11:44:00|7629.4|7626.6|7629.4|7626.6|7629.8|7627|7629.4|7626.6|25
1625485450000|2021-07-05 11:44:10|||||||||30
1625485460000|2021-07-05 11:44:20|7629.9|7627.1|7629.4|7626.6|7629.9|7627.1|7629.4|7626.6|45
1625485470000|2021-07-05 11:44:30|7629.8|7627|7630.4|7627.6|7630.4|7627.6|7629.8|7627|13
1625485480000|2021-07-05 11:44:40|||||||||44
1625485490000|2021-07-05 11:44:50|||||||||22
1625485500000|2021-07-05 11:45:00|7630.8|7628|7630.4|7627.6|7630.9|7628.1|7630.4|7627.6|49
1625485510000|2021-07-05 11:45:10|7630.8|7628|7630.8|7628|7630.9|7628.1|7630.8|7628|19
1625485520000|2021-07-05 11:45:20|7630.9|7628.1|7630.8|7628|7630.9|7628.1|7630.8|7628|14
1625485530000|2021-07-05 11:45:30|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|64
1625485540000|2021-07-05 11:45:40|7630.8|7628|7630.8|7628|7630.8|7628|7630.8|7628|69
1625485550000|2021-07-05 11:45:50|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|22
1625485560000|2021-07-05 11:46:00|7630.8|7628|7630.9|7628.1|7630.9|7628.1|7630.8|7628|32
1625485570000|2021-07-05 11:46:10|||||||||5
1625485580000|2021-07-05 11:46:20|||||||||25
1625485600000|2021-07-05 11:46:40|7630.8|7628|7630.9|7628.1|7630.9|7628.1|7630.8|7628|5
1625485630000|2021-07-05 11:47:10|7631.7|7628.9|7630.8|7628|7631.8|7629|7630.8|7628|6
1625485640000|2021-07-05 11:47:20|7630.9|7628.1|7630.9|7628.1|7631.3|7628.5|7630.9|7628.1|2
1625485650000|2021-07-05 11:47:30|7630.8|7628|7630.8|7628|7630.8|7628|7630.8|7628|0
1625485670000|2021-07-05 11:47:50|7630.9|7628.1|7630.8|7628|7630.9|7628.1|7630.8|7628|2
1625485680000|2021-07-05 11:48:00|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|4
1625485690000|2021-07-05 11:48:10|7630.8|7628|7630.8|7628|7630.8|7628|7630.8|7628|1
1625485710000|2021-07-05 11:48:30|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|7630.9|7628.1|4
1625485720000|2021-07-05 11:48:40|||||||||1
1625485740000|2021-07-05 11:49:00|||||||||2
1625485750000|2021-07-05 11:49:10|||||||||3
1625485770000|2021-07-05 11:49:30|7630.8|7628|7629.9|7627.1|7630.8|7628|7629.8|7627|20
1625485780000|2021-07-05 11:49:40|7629.8|7627|7629.8|7627|7629.8|7627|7629.8|7627|0
1625485790000|2021-07-05 11:49:50|7629.9|7627.1|7629.8|7627|7629.9|7627.1|7629.8|7627|10
1625485810000|2021-07-05 11:50:10|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|7629.8|7627|46
1625485820000|2021-07-05 11:50:20|7630|7627.2|7630|7627.2|7630.4|7627.6|7630|7627.2|4
1625485830000|2021-07-05 11:50:30|7630.4|7627.6|7630.8|7628|7630.8|7628|7630.4|7627.6|1
1625485840000|2021-07-05 11:50:40|7630.5|7627.7|7630.4|7627.6|7630.5|7627.7|7630.4|7627.6|0
1625485860000|2021-07-05 11:51:00|||||||||1
1625485870000|2021-07-05 11:51:10|7630.8|7628|7630.9|7628.1|7630.9|7628.1|7630.8|7628|1
1625485890000|2021-07-05 11:51:30|||||||||7
1625485900000|2021-07-05 11:51:40|||||||||3
1625485910000|2021-07-05 11:51:50|||||||||1
1625485920000|2021-07-05 11:52:00|7630.8|7628|7630.8|7628|7630.8|7628|7630.8|7628|1
1625485930000|2021-07-05 11:52:10|7630.9|7628.1|7629.9|7627.1|7630.9|7628.1|7629.9|7627.1|22
1625485960000|2021-07-05 11:52:40|7630|7627.2|7630|7627.2|7630|7627.2|7630|7627.2|1
1625485970000|2021-07-05 11:52:50|||||||||38
1625485980000|2021-07-05 11:53:00|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|7629.9|7627.1|3
1625486010000|2021-07-05 11:53:30|7628.9|7626.1|7628.9|7626.1|7628.9|7626.1|7628.5|7625.7|12
1625486030000|2021-07-05 11:53:50|7628.5|7625.7|7628.9|7626.1|7628.9|7626.1|7628.5|7625.7|3
1625486040000|2021-07-05 11:54:00|7628.1|7625.3|7628.1|7625.3|7628.1|7625.3|7628|7625.2|17
1625486050000|2021-07-05 11:54:10|7628|7625.2|7628|7625.2|7628|7625.2|7628|7625.2|0
1625486060000|2021-07-05 11:54:20|7628.2|7625.4|7628.7|7625.9|7628.7|7625.9|7628.2|7625.4|39
1625486070000|2021-07-05 11:54:30|7628.9|7626.1|7629.7|7626.9|7629.7|7626.9|7628.9|7626.1|5
1625486090000|2021-07-05 11:54:50|7629.9|7627.1|7629.7|7626.9|7629.9|7627.1|7629.7|7626.9|3
1625486100000|2021-07-05 11:55:00|7629.9|7627.1|7629.7|7626.9|7629.9|7627.1|7629.7|7626.9|2
1625486110000|2021-07-05 11:55:10|||||||||2
1625486120000|2021-07-05 11:55:20|||||||||3
1625486130000|2021-07-05 11:55:30|||||||||4
1625486140000|2021-07-05 11:55:40|||||||||2
1625486150000|2021-07-05 11:55:50|7629|7626.2|7628.9|7626.1|7629|7626.2|7628.9|7626.1|20
1625486160000|2021-07-05 11:56:00|7628.7|7625.9|7628.7|7625.9|7628.7|7625.9|7628.7|7625.9|0
1625486170000|2021-07-05 11:56:10|7628.9|7626.1|7628.7|7625.9|7628.9|7626.1|7628.7|7625.9|11
1625486200000|2021-07-05 11:56:40|7628.6|7625.8|7628.4|7625.6|7628.7|7625.9|7627.9|7625.1|6
1625486210000|2021-07-05 11:56:50|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|7627.9|7625.1|0
1625486220000|2021-07-05 11:57:00|||||||||1
1625486230000|2021-07-05 11:57:10|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|7627.7|7624.9|0
1625486240000|2021-07-05 11:57:20|||||||||3
1625486250000|2021-07-05 11:57:30|7627.8|7625|7627.7|7624.9|7627.8|7625|7626.8|7624|3
1625486260000|2021-07-05 11:57:40|7626.8|7624|7627.3|7624.5|7627.3|7624.5|7626.8|7624|20
1625486270000|2021-07-05 11:57:50|7627.7|7624.9|7626.8|7624|7628.2|7625.4|7626.8|7624|43
1625486280000|2021-07-05 11:58:00|7627.2|7624.4|7627.7|7624.9|7627.7|7624.9|7627.2|7624.4|1
1625486300000|2021-07-05 11:58:20|7626.8|7624|7626.8|7624|7626.8|7624|7626.8|7624|14
1625486320000|2021-07-05 11:58:40|7625.8|7623|7625.8|7623|7625.8|7623|7625.8|7623|26
1625486340000|2021-07-05 11:59:00|||||||||3
1625486350000|2021-07-05 11:59:10|||||||||2
1625486370000|2021-07-05 11:59:30|7625.5|7622.7|7624.7|7621.9|7625.5|7622.7|7624.7|7621.9|77
1625486380000|2021-07-05 11:59:40|7624.3|7621.5|7624.8|7622|7624.8|7622|7624.3|7621.5|1
1625486390000|2021-07-05 11:59:50|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7
1625486400000|2021-07-05 12:00:00|7625.2|7622.4|7625.1|7622.3|7625.8|7623|7625.1|7622.3|44
1625486410000|2021-07-05 12:00:10|7624.8|7622|7624.8|7622|7624.8|7622|7624.8|7622|7
1625486420000|2021-07-05 12:00:20|7625.8|7623|7624.8|7622|7625.8|7623|7624.8|7622|42
1625486430000|2021-07-05 12:00:30|7625.6|7622.8|7625.7|7622.9|7625.8|7623|7625.6|7622.8|2
1625486440000|2021-07-05 12:00:40|7625.3|7622.5|7625.7|7622.9|7625.7|7622.9|7625.3|7622.5|0
1625486450000|2021-07-05 12:00:50|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|0
1625486460000|2021-07-05 12:01:00|7625.7|7622.9|7624.8|7622|7625.8|7623|7624.8|7622|29
1625486470000|2021-07-05 12:01:10|||||||||1
1625486480000|2021-07-05 12:01:20|7624.2|7621.4|7623.8|7621|7624.2|7621.4|7623.8|7621|6
1625486490000|2021-07-05 12:01:30|7623.2|7620.4|7622.8|7620|7623.3|7620.5|7622.8|7620|14
1625486500000|2021-07-05 12:01:40|7622.9|7620.1|7623.3|7620.5|7623.3|7620.5|7622.9|7620.1|2
1625486510000|2021-07-05 12:01:50|7622.8|7620|7622.8|7620|7622.8|7620|7622.8|7620|19
1625486520000|2021-07-05 12:02:00|7622.1|7619.3|7622.7|7619.9|7622.7|7619.9|7621.8|7619|25
1625486530000|2021-07-05 12:02:10|7622.8|7620|7623.3|7620.5|7623.6|7620.8|7622.8|7620|9
1625486540000|2021-07-05 12:02:20|7623.7|7620.9|7623.8|7621|7623.8|7621|7623.7|7620.9|2
1625486560000|2021-07-05 12:02:40|7623.3|7620.5|7622.4|7619.6|7623.8|7621|7622.1|7619.3|62
1625486570000|2021-07-05 12:02:50|7621.1|7618.3|7620.8|7618|7621.1|7618.3|7619.8|7617|81
1625486580000|2021-07-05 12:03:00|7620.9|7618.1|7621.1|7618.3|7621.1|7618.3|7620.9|7618.1|1
1625486590000|2021-07-05 12:03:10|7620.8|7618|7621.9|7619.1|7621.9|7619.1|7620.8|7618|66
1625486600000|2021-07-05 12:03:20|||||||||1
1625486610000|2021-07-05 12:03:30|7622.8|7620|7621.8|7619|7622.8|7620|7621.8|7619|7
1625486620000|2021-07-05 12:03:40|7621.1|7618.3|7620.9|7618.1|7621.1|7618.3|7620.9|7618.1|8
1625486640000|2021-07-05 12:04:00|||||||||1
1625486660000|2021-07-05 12:04:20|7621.1|7618.3|7620.4|7617.6|7621.8|7619|7620.4|7617.6|24
1625486670000|2021-07-05 12:04:30|7620.8|7618|7620.9|7618.1|7621.4|7618.6|7620.8|7618|10
1625486680000|2021-07-05 12:04:40|7621.1|7618.3|7619.9|7617.1|7621.1|7618.3|7619.9|7617.1|25
1625486700000|2021-07-05 12:05:00|7620.1|7617.3|7620.4|7617.6|7620.4|7617.6|7620.1|7617.3|3
1625486710000|2021-07-05 12:05:10|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7
1625486730000|2021-07-05 12:05:30|7619.9|7617.1|7618.1|7615.3|7620.3|7617.5|7618.1|7615.3|85
1625486740000|2021-07-05 12:05:40|7618.8|7616|7618.8|7616|7618.8|7616|7618.8|7616|15
1625486750000|2021-07-05 12:05:50|7618.9|7616.1|7618.8|7616|7618.9|7616.1|7618|7615.2|19
1625486760000|2021-07-05 12:06:00|7618.9|7616.1|7619|7616.2|7619|7616.2|7618.9|7616.1|3
1625486770000|2021-07-05 12:06:10|7618.8|7616|7618.8|7616|7618.8|7616|7618.8|7616|0
1625486780000|2021-07-05 12:06:20|7618.3|7615.5|7617.9|7615.1|7618.8|7616|7617.9|7615.1|46
1625486790000|2021-07-05 12:06:30|7618|7615.2|7618.4|7615.6|7618.4|7615.6|7617.9|7615.1|8
1625486800000|2021-07-05 12:06:40|7617.9|7615.1|7617.9|7615.1|7617.9|7615.1|7617.9|7615.1|1
1625486810000|2021-07-05 12:06:50|7618|7615.2|7618|7615.2|7618|7615.2|7618|7615.2|10
1625486820000|2021-07-05 12:07:00|7617.9|7615.1|7618.8|7616|7618.8|7616|7617.9|7615.1|6
1625486830000|2021-07-05 12:07:10|7618.4|7615.6|7618.4|7615.6|7618.4|7615.6|7618.4|7615.6|2
1625486840000|2021-07-05 12:07:20|7617.9|7615.1|7614.4|7611.6|7617.9|7615.1|7614|7611.2|38
1625486850000|2021-07-05 12:07:30|7614.9|7612.1|7615.9|7613.1|7616.8|7614|7614.9|7612.1|8
1625486860000|2021-07-05 12:07:40|7616.3|7613.5|7615.4|7612.6|7616.3|7613.5|7615|7612.2|13
1625486870000|2021-07-05 12:07:50|7615|7612.2|7613.9|7611.1|7615|7612.2|7613.9|7611.1|4
1625486880000|2021-07-05 12:08:00|7614.4|7611.6|7614.9|7612.1|7614.9|7612.1|7614.4|7611.6|4
1625486890000|2021-07-05 12:08:10|7614.8|7612|7615.4|7612.6|7615.4|7612.6|7614.4|7611.6|6
1625486900000|2021-07-05 12:08:20|7615.3|7612.5|7615.3|7612.5|7615.8|7613|7615.3|7612.5|3
1625486910000|2021-07-05 12:08:30|7615.8|7613|7615.8|7613|7615.8|7613|7615.8|7613|0
1625486920000|2021-07-05 12:08:40|7616.8|7614|7616.8|7614|7616.8|7614|7616.8|7614|13
1625486930000|2021-07-05 12:08:50|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|1
1625486940000|2021-07-05 12:09:00|7616.8|7614|7616.8|7614|7616.8|7614|7616.8|7614|0
1625486950000|2021-07-05 12:09:10|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|0
1625486960000|2021-07-05 12:09:20|7617.3|7614.5|7617.3|7614.5|7617.3|7614.5|7617.3|7614.5|20
1625486970000|2021-07-05 12:09:30|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|1
1625486980000|2021-07-05 12:09:40|7617.7|7614.9|7617.8|7615|7617.8|7615|7617.7|7614.9|1
1625486990000|2021-07-05 12:09:50|7617.9|7615.1|7618.7|7615.9|7618.7|7615.9|7617.9|7615.1|2
1625487000000|2021-07-05 12:10:00|7618.8|7616|7618.8|7616|7618.8|7616|7618.8|7616|4
1625487010000|2021-07-05 12:10:10|7619.3|7616.5|7619.8|7617|7619.8|7617|7619.3|7616.5|1
1625487020000|2021-07-05 12:10:20|7619.9|7617.1|7619.9|7617.1|7620.3|7617.5|7619.9|7617.1|2
1625487030000|2021-07-05 12:10:30|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|1
1625487040000|2021-07-05 12:10:40|7620.9|7618.1|7621.8|7619|7621.8|7619|7620.9|7618.1|23
1625487050000|2021-07-05 12:10:50|7621.3|7618.5|7621.3|7618.5|7621.3|7618.5|7621.3|7618.5|24
1625487060000|2021-07-05 12:11:00|7621.7|7618.9|7621.8|7619|7621.8|7619|7620.9|7618.1|14
1625487070000|2021-07-05 12:11:10|7620.9|7618.1|7620.8|7618|7620.9|7618.1|7620.8|7618|25
1625487080000|2021-07-05 12:11:20|||||||||2
1625487090000|2021-07-05 12:11:30|7621.8|7619|7621.4|7618.6|7621.8|7619|7621.3|7618.5|18
1625487100000|2021-07-05 12:11:40|7621.7|7618.9|7621.8|7619|7621.8|7619|7621.3|7618.5|5
1625487110000|2021-07-05 12:11:50|7620.9|7618.1|7621.3|7618.5|7621.8|7619|7620.9|7618.1|26
1625487120000|2021-07-05 12:12:00|7622.8|7620|7621.8|7619|7622.8|7620|7621.8|7619|96
1625487130000|2021-07-05 12:12:10|7621.3|7618.5|7621.3|7618.5|7621.3|7618.5|7621.3|7618.5|1
1625487140000|2021-07-05 12:12:20|7620.9|7618.1|7621.4|7618.6|7621.8|7619|7620.8|7618|144
1625487150000|2021-07-05 12:12:30|7621.8|7619|7621.3|7618.5|7621.8|7619|7620.8|7618|2
1625487160000|2021-07-05 12:12:40|7620.8|7618|7620.8|7618|7621.3|7618.5|7620.8|7618|2
1625487170000|2021-07-05 12:12:50|7621.2|7618.4|7621.8|7619|7622.8|7620|7621.2|7618.4|111
1625487180000|2021-07-05 12:13:00|7621.9|7619.1|7620.9|7618.1|7621.9|7619.1|7620.9|7618.1|17
1625487190000|2021-07-05 12:13:10|7621.3|7618.5|7621.8|7619|7621.8|7619|7621.3|7618.5|3
1625487200000|2021-07-05 12:13:20|7621.4|7618.6|7620.9|7618.1|7621.4|7618.6|7620.9|7618.1|10
1625487210000|2021-07-05 12:13:30|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|0
1625487230000|2021-07-05 12:13:50|||||||||2
1625487240000|2021-07-05 12:14:00|7620.9|7618.1|7621.3|7618.5|7621.3|7618.5|7620.9|7618.1|1
1625487260000|2021-07-05 12:14:20|7620.8|7618|7620.9|7618.1|7621.3|7618.5|7620.8|7618|0
1625487270000|2021-07-05 12:14:30|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|0
1625487280000|2021-07-05 12:14:40|7620.7|7617.9|7620.3|7617.5|7620.8|7618|7619.8|7617|10
1625487290000|2021-07-05 12:14:50|7619.9|7617.1|7620.7|7617.9|7620.7|7617.9|7619.9|7617.1|1
1625487300000|2021-07-05 12:15:00|7620.8|7618|7620.9|7618.1|7621.3|7618.5|7620.4|7617.6|3
1625487310000|2021-07-05 12:15:10|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|1
1625487320000|2021-07-05 12:15:20|7621.6|7618.8|7620.3|7617.5|7621.8|7619|7620.3|7617.5|19
1625487330000|2021-07-05 12:15:30|7620.7|7617.9|7621.3|7618.5|7621.3|7618.5|7620.7|7617.9|2
1625487340000|2021-07-05 12:15:40|7621.7|7618.9|7621.3|7618.5|7621.8|7619|7621.3|7618.5|2
1625487350000|2021-07-05 12:15:50|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|0
1625487360000|2021-07-05 12:16:00|7621.3|7618.5|7621.8|7619|7621.8|7619|7621.3|7618.5|4
1625487370000|2021-07-05 12:16:10|||||||||2
1625487390000|2021-07-05 12:16:30|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|4
1625487400000|2021-07-05 12:16:40|7620.9|7618.1|7622.8|7620|7622.8|7620|7620.9|7618.1|4
1625487410000|2021-07-05 12:16:50|7622.3|7619.5|7619.3|7616.5|7622.3|7619.5|7618.8|7616|142
1625487420000|2021-07-05 12:17:00|7619.4|7616.6|7619.8|7617|7619.8|7617|7619.4|7616.6|2
1625487430000|2021-07-05 12:17:10|7618.8|7616|7618.8|7616|7618.8|7616|7617.9|7615.1|22
1625487440000|2021-07-05 12:17:20|7618.4|7615.6|7619.4|7616.6|7619.8|7617|7618.4|7615.6|9
1625487450000|2021-07-05 12:17:30|7619.3|7616.5|7618.8|7616|7619.3|7616.5|7618.3|7615.5|2
1625487460000|2021-07-05 12:17:40|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|0
1625487480000|2021-07-05 12:18:00|7618.8|7616|7619.3|7616.5|7619.3|7616.5|7618.8|7616|2
1625487490000|2021-07-05 12:18:10|7618.4|7615.6|7618.8|7616|7618.8|7616|7618.4|7615.6|10
1625487500000|2021-07-05 12:18:20|7619.2|7616.4|7617.4|7614.6|7619.3|7616.5|7617.4|7614.6|50
1625487510000|2021-07-05 12:18:30|7617.9|7615.1|7614.8|7612|7617.9|7615.1|7614.4|7611.6|32
1625487520000|2021-07-05 12:18:40|7615|7612.2|7613.9|7611.1|7615.4|7612.6|7613.9|7611.1|51
1625487530000|2021-07-05 12:18:50|7614.4|7611.6|7613.9|7611.1|7614.4|7611.6|7613.9|7611.1|1
1625487540000|2021-07-05 12:19:00|7614|7611.2|7614.9|7612.1|7615.3|7612.5|7614|7611.2|6
1625487550000|2021-07-05 12:19:10|7614.5|7611.7|7611.6|7608.8|7614.5|7611.7|7611|7608.2|360
1625487560000|2021-07-05 12:19:20|7611.9|7609.1|7611.5|7608.7|7612|7609.2|7611|7608.2|9
1625487570000|2021-07-05 12:19:30|7612|7609.2|7611|7608.2|7612|7609.2|7611|7608.2|20
1625487580000|2021-07-05 12:19:40|||||||||3
1625487590000|2021-07-05 12:19:50|7610.6|7607.8|7610.6|7607.8|7610.6|7607.8|7610.6|7607.8|2
1625487600000|2021-07-05 12:20:00|7610.5|7607.7|7610.6|7607.8|7611.1|7608.3|7610.1|7607.3|10
1625487610000|2021-07-05 12:20:10|7610.9|7608.1|7611|7608.2|7611|7608.2|7610.6|7607.8|1
1625487620000|2021-07-05 12:20:20|7612|7609.2|7612|7609.2|7612.5|7609.7|7611.1|7608.3|36
1625487630000|2021-07-05 12:20:30|7612.1|7609.3|7612.5|7609.7|7612.5|7609.7|7612|7609.2|24
1625487640000|2021-07-05 12:20:40|7613|7610.2|7612|7609.2|7613|7610.2|7612|7609.2|2
1625487650000|2021-07-05 12:20:50|||||||||1
1625487660000|2021-07-05 12:21:00|7612.1|7609.3|7611.9|7609.1|7612.1|7609.3|7611.1|7608.3|12
1625487670000|2021-07-05 12:21:10|7612.1|7609.3|7612.5|7609.7|7613.1|7610.3|7612.1|7609.3|16
1625487680000|2021-07-05 12:21:20|7612.9|7610.1|7613.1|7610.3|7614|7611.2|7612.6|7609.8|8
1625487690000|2021-07-05 12:21:30|7613.5|7610.7|7613.6|7610.8|7614|7611.2|7613.1|7610.3|1
1625487700000|2021-07-05 12:21:40|7614.1|7611.3|7614|7611.2|7614.1|7611.3|7614|7611.2|1
1625487710000|2021-07-05 12:21:50|7613.6|7610.8|7612.1|7609.3|7614.1|7611.3|7611.2|7608.4|48
1625487720000|2021-07-05 12:22:00|7612|7609.2|7613.1|7610.3|7613.6|7610.8|7611.5|7608.7|22
1625487730000|2021-07-05 12:22:10|7613.5|7610.7|7613.1|7610.3|7614|7611.2|7613.1|7610.3|6
1625487740000|2021-07-05 12:22:20|7613.5|7610.7|7613.1|7610.3|7613.6|7610.8|7613.1|7610.3|1
1625487750000|2021-07-05 12:22:30|7613.3|7610.5|7613.5|7610.7|7614.1|7611.3|7613.3|7610.5|3
1625487760000|2021-07-05 12:22:40|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|0
1625487780000|2021-07-05 12:23:00|7614.1|7611.3|7614|7611.2|7614.1|7611.3|7614|7611.2|1
1625487790000|2021-07-05 12:23:10|7614.1|7611.3|7614.1|7611.3|7614.7|7611.9|7614.1|7611.3|2
1625487800000|2021-07-05 12:23:20|7614.2|7611.4|7614.5|7611.7|7615|7612.2|7614.2|7611.4|3
1625487810000|2021-07-05 12:23:30|7615|7612.2|7614.6|7611.8|7615.1|7612.3|7614.6|7611.8|6
1625487820000|2021-07-05 12:23:40|7614.5|7611.7|7614.6|7611.8|7615|7612.2|7614.5|7611.7|0
1625487830000|2021-07-05 12:23:50|7614.5|7611.7|7615.2|7612.4|7616|7613.2|7614.5|7611.7|12
1625487840000|2021-07-05 12:24:00|7615.6|7612.8|7615.2|7612.4|7616|7613.2|7615.2|7612.4|4
1625487850000|2021-07-05 12:24:10|7615|7612.2|7615|7612.2|7615|7612.2|7615|7612.2|0
1625487860000|2021-07-05 12:24:20|7615.1|7612.3|7615|7612.2|7615.1|7612.3|7615|7612.2|2
1625487870000|2021-07-05 12:24:30|7615.1|7612.3|7615|7612.2|7615.1|7612.3|7615|7612.2|1
1625487880000|2021-07-05 12:24:40|7615.1|7612.3|7615.6|7612.8|7615.6|7612.8|7615.1|7612.3|2
1625487890000|2021-07-05 12:24:50|7616|7613.2|7616|7613.2|7616|7613.2|7616|7613.2|1
1625487900000|2021-07-05 12:25:00|7615.2|7612.4|7615.6|7612.8|7616|7613.2|7615.2|7612.4|5
1625487910000|2021-07-05 12:25:10|7615.1|7612.3|7616|7613.2|7616|7613.2|7615.1|7612.3|0
1625487920000|2021-07-05 12:25:20|||||||||2
1625487930000|2021-07-05 12:25:30|7615.2|7612.4|7615.1|7612.3|7615.5|7612.7|7615.1|7612.3|10
1625487960000|2021-07-05 12:26:00|7615|7612.2|7615|7612.2|7615|7612.2|7615|7612.2|0
1625487970000|2021-07-05 12:26:10|7615.1|7612.3|7613.2|7610.4|7615.1|7612.3|7613.2|7610.4|14
1625487980000|2021-07-05 12:26:20|7613|7610.2|7613.6|7610.8|7613.6|7610.8|7613|7610.2|13
1625487990000|2021-07-05 12:26:30|7613.2|7610.4|7614.6|7611.8|7614.6|7611.8|7613.2|7610.4|2
1625488000000|2021-07-05 12:26:40|7615|7612.2|7615.6|7612.8|7615.6|7612.8|7614.6|7611.8|14
1625488010000|2021-07-05 12:26:50|7616.1|7613.3|7615.1|7612.3|7616.1|7613.3|7614.2|7611.4|27
1625488020000|2021-07-05 12:27:00|7614.6|7611.8|7615|7612.2|7615|7612.2|7614.6|7611.8|4
1625488030000|2021-07-05 12:27:10|7616|7613.2|7615.6|7612.8|7616|7613.2|7615.6|7612.8|3
1625488040000|2021-07-05 12:27:20|7616|7613.2|7616|7613.2|7616|7613.2|7616|7613.2|1
1625488050000|2021-07-05 12:27:30|7615.6|7612.8|7615.6|7612.8|7615.6|7612.8|7615.2|7612.4|1
1625488060000|2021-07-05 12:27:40|7615.2|7612.4|7615.5|7612.7|7615.5|7612.7|7615.1|7612.3|0
1625488070000|2021-07-05 12:27:50|7615.2|7612.4|7615.6|7612.8|7615.6|7612.8|7615.1|7612.3|0
1625488080000|2021-07-05 12:28:00|7615.1|7612.3|7616|7613.2|7616|7613.2|7615.1|7612.3|7
1625488090000|2021-07-05 12:28:10|7616.1|7613.3|7616.1|7613.3|7616.1|7613.3|7616.1|7613.3|0
1625488110000|2021-07-05 12:28:30|7616|7613.2|7616|7613.2|7616|7613.2|7616|7613.2|1
1625488120000|2021-07-05 12:28:40|||||||||3
1625488130000|2021-07-05 12:28:50|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|17
1625488140000|2021-07-05 12:29:00|||||||||2
1625488150000|2021-07-05 12:29:10|7615.6|7612.8|7616|7613.2|7616|7613.2|7615.6|7612.8|1
1625488160000|2021-07-05 12:29:20|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|1
1625488180000|2021-07-05 12:29:40|||||||||1
1625488200000|2021-07-05 12:30:00|7615.6|7612.8|7616|7613.2|7616|7613.2|7615.6|7612.8|0
1625488210000|2021-07-05 12:30:10|7615.6|7612.8|7616|7613.2|7616|7613.2|7615.6|7612.8|0
1625488220000|2021-07-05 12:30:20|7615.6|7612.8|7615.2|7612.4|7615.6|7612.8|7615.2|7612.4|7
1625488230000|2021-07-05 12:30:30|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|0
1625488240000|2021-07-05 12:30:40|||||||||7
1625488250000|2021-07-05 12:30:50|7615|7612.2|7614.2|7611.4|7615|7612.2|7614.2|7611.4|18
1625488260000|2021-07-05 12:31:00|7614.1|7611.3|7613.2|7610.4|7614.1|7611.3|7613.2|7610.4|8
1625488270000|2021-07-05 12:31:10|7613.1|7610.3|7611.2|7608.4|7613.1|7610.3|7611.2|7608.4|60
1625488280000|2021-07-05 12:31:20|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|3
1625488290000|2021-07-05 12:31:30|7611.2|7608.4|7611.1|7608.3|7611.2|7608.4|7611.1|7608.3|62
1625488300000|2021-07-05 12:31:40|7610.7|7607.9|7611.1|7608.3|7611.1|7608.3|7610.7|7607.9|3
1625488310000|2021-07-05 12:31:50|||||||||1
1625488320000|2021-07-05 12:32:00|||||||||12
1625488330000|2021-07-05 12:32:10|7610.3|7607.5|7609.6|7606.8|7610.3|7607.5|7609.2|7606.4|24
1625488340000|2021-07-05 12:32:20|7610|7607.2|7610.1|7607.3|7610.1|7607.3|7610|7607.2|6
1625488350000|2021-07-05 12:32:30|||||||||9
1625488370000|2021-07-05 12:32:50|7610.2|7607.4|7612.1|7609.3|7612.1|7609.3|7610.2|7607.4|9
1625488380000|2021-07-05 12:33:00|7611.2|7608.4|7611|7608.2|7612|7609.2|7611|7608.2|45
1625488390000|2021-07-05 12:33:10|7611.1|7608.3|7609.2|7606.4|7611.1|7608.3|7609.2|7606.4|15
1625488400000|2021-07-05 12:33:20|7609.1|7606.3|7609.1|7606.3|7609.5|7606.7|7608.6|7605.8|6
1625488410000|2021-07-05 12:33:30|7608.7|7605.9|7609.1|7606.3|7609.1|7606.3|7607.8|7605|181
1625488420000|2021-07-05 12:33:40|7608.6|7605.8|7609.6|7606.8|7609.6|7606.8|7608.6|7605.8|3
1625488430000|2021-07-05 12:33:50|7609.2|7606.4|7609.2|7606.4|7609.2|7606.4|7609.2|7606.4|2
1625488440000|2021-07-05 12:34:00|7609.3|7606.5|7610.7|7607.9|7611.1|7608.3|7609.3|7606.5|42
1625488450000|2021-07-05 12:34:10|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|0
1625488470000|2021-07-05 12:34:30|7610.7|7607.9|7610.7|7607.9|7610.7|7607.9|7610.7|7607.9|2
1625488490000|2021-07-05 12:34:50|7611.7|7608.9|7611.7|7608.9|7612.1|7609.3|7611.7|7608.9|2
1625488500000|2021-07-05 12:35:00|7612.1|7609.3|7612.2|7609.4|7612.2|7609.4|7611.7|7608.9|1
1625488510000|2021-07-05 12:35:10|7611.7|7608.9|7612.6|7609.8|7612.6|7609.8|7611.3|7608.5|12
1625488520000|2021-07-05 12:35:20|7612.2|7609.4|7612.2|7609.4|7612.7|7609.9|7612.2|7609.4|0
1625488530000|2021-07-05 12:35:30|7612.6|7609.8|7612.7|7609.9|7613|7610.2|7612.6|7609.8|3
1625488540000|2021-07-05 12:35:40|7612.6|7609.8|7612.2|7609.4|7612.7|7609.9|7612.2|7609.4|2
1625488550000|2021-07-05 12:35:50|7612.7|7609.9|7612.2|7609.4|7612.7|7609.9|7612.2|7609.4|3
1625488560000|2021-07-05 12:36:00|7612.1|7609.3|7612.2|7609.4|7612.6|7609.8|7612.1|7609.3|2
1625488570000|2021-07-05 12:36:10|7612.7|7609.9|7614.1|7611.3|7614.1|7611.3|7612.7|7609.9|41
1625488580000|2021-07-05 12:36:20|7614|7611.2|7613.1|7610.3|7614|7611.2|7612.6|7609.8|5
1625488590000|2021-07-05 12:36:30|7613.2|7610.4|7613|7610.2|7613.2|7610.4|7612.6|7609.8|5
1625488600000|2021-07-05 12:36:40|7613.1|7610.3|7613.1|7610.3|7613.1|7610.3|7613.1|7610.3|0
1625488620000|2021-07-05 12:37:00|7613|7610.2|7612.2|7609.4|7613|7610.2|7612.2|7609.4|3
1625488630000|2021-07-05 12:37:10|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|1
1625488640000|2021-07-05 12:37:20|||||||||2
1625488650000|2021-07-05 12:37:30|7611.7|7608.9|7612.1|7609.3|7612.1|7609.3|7611.7|7608.9|6
1625488660000|2021-07-05 12:37:40|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|0
1625488680000|2021-07-05 12:38:00|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|0
1625488690000|2021-07-05 12:38:10|7612.7|7609.9|7613.1|7610.3|7613.7|7610.9|7612.6|7609.8|23
1625488700000|2021-07-05 12:38:20|||||||||1
1625488720000|2021-07-05 12:38:40|7613|7610.2|7612.6|7609.8|7613|7610.2|7612.6|7609.8|2
1625488730000|2021-07-05 12:38:50|7613|7610.2|7613.1|7610.3|7613.1|7610.3|7613|7610.2|0
1625488740000|2021-07-05 12:39:00|7613|7610.2|7612.2|7609.4|7613|7610.2|7612.2|7609.4|2
1625488750000|2021-07-05 12:39:10|7612.7|7609.9|7612.6|7609.8|7613|7610.2|7612.2|7609.4|6
1625488760000|2021-07-05 12:39:20|||||||||1
1625488770000|2021-07-05 12:39:30|||||||||1
1625488780000|2021-07-05 12:39:40|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|0
1625488790000|2021-07-05 12:39:50|7612.6|7609.8|7613.1|7610.3|7613.1|7610.3|7612.6|7609.8|1
1625488800000|2021-07-05 12:40:00|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|2
1625488810000|2021-07-05 12:40:10|7612.3|7609.5|7614.1|7611.3|7615.1|7612.3|7612.3|7609.5|18
1625488820000|2021-07-05 12:40:20|7614|7611.2|7614.1|7611.3|7614.1|7611.3|7613.1|7610.3|52
1625488830000|2021-07-05 12:40:30|7613.2|7610.4|7613.7|7610.9|7614.1|7611.3|7613.1|7610.3|16
1625488840000|2021-07-05 12:40:40|7614.1|7611.3|7614.2|7611.4|7614.2|7611.4|7614.1|7611.3|1
1625488850000|2021-07-05 12:40:50|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|7614.2|7611.4|5
1625488860000|2021-07-05 12:41:00|7614.7|7611.9|7615.1|7612.3|7615.1|7612.3|7614.7|7611.9|2
1625488880000|2021-07-05 12:41:20|7615|7612.2|7613.2|7610.4|7615|7612.2|7613.2|7610.4|8
1625488890000|2021-07-05 12:41:30|7613.6|7610.8|7613.1|7610.3|7614|7611.2|7613.1|7610.3|33
1625488900000|2021-07-05 12:41:40|7613|7610.2|7613.1|7610.3|7613.1|7610.3|7613|7610.2|2
1625488910000|2021-07-05 12:41:50|7613|7610.2|7612.6|7609.8|7613|7610.2|7612.2|7609.4|5
1625488920000|2021-07-05 12:42:00|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|2
1625488930000|2021-07-05 12:42:10|7612.6|7609.8|7612.6|7609.8|7612.6|7609.8|7612.2|7609.4|2
1625488940000|2021-07-05 12:42:20|7612.2|7609.4|7612.1|7609.3|7612.2|7609.4|7612.1|7609.3|1
1625488950000|2021-07-05 12:42:30|||||||||1
1625488970000|2021-07-05 12:42:50|7612.2|7609.4|7614|7611.2|7614|7611.2|7612.2|7609.4|3
1625488980000|2021-07-05 12:43:00|7614.1|7611.3|7614.1|7611.3|7614.1|7611.3|7614.1|7611.3|1
1625488990000|2021-07-05 12:43:10|||||||||6
1625489010000|2021-07-05 12:43:30|7614.6|7611.8|7614.6|7611.8|7615.1|7612.3|7614.6|7611.8|24
1625489020000|2021-07-05 12:43:40|7615|7612.2|7614.1|7611.3|7615|7612.2|7614.1|7611.3|3
1625489040000|2021-07-05 12:44:00|7613.3|7610.5|7613.1|7610.3|7613.3|7610.5|7613.1|7610.3|10
1625489060000|2021-07-05 12:44:20|7612.6|7609.8|7612.1|7609.3|7613|7610.2|7611.1|7608.3|126
1625489070000|2021-07-05 12:44:30|7612|7609.2|7611.1|7608.3|7612|7609.2|7611.1|7608.3|21
1625489080000|2021-07-05 12:44:40|7611.5|7608.7|7611.1|7608.3|7611.5|7608.7|7611.1|7608.3|0
1625489100000|2021-07-05 12:45:00|7611.2|7608.4|7611.6|7608.8|7611.6|7608.8|7611.2|7608.4|2
1625489110000|2021-07-05 12:45:10|7612|7609.2|7613|7610.2|7613.1|7610.3|7612|7609.2|13
1625489120000|2021-07-05 12:45:20|7612.9|7610.1|7611.6|7608.8|7612.9|7610.1|7611.6|7608.8|2
1625489130000|2021-07-05 12:45:30|7612|7609.2|7611.5|7608.7|7612.5|7609.7|7611.5|7608.7|14
1625489140000|2021-07-05 12:45:40|7611.1|7608.3|7612|7609.2|7612|7609.2|7611.1|7608.3|1
1625489150000|2021-07-05 12:45:50|7611.6|7608.8|7612|7609.2|7612|7609.2|7611.6|7608.8|1
1625489160000|2021-07-05 12:46:00|7612.1|7609.3|7613|7610.2|7613|7610.2|7612.1|7609.3|2
1625489170000|2021-07-05 12:46:10|||||||||1
1625489200000|2021-07-05 12:46:40|7613.1|7610.3|7613.5|7610.7|7613.5|7610.7|7613.1|7610.3|7
1625489210000|2021-07-05 12:46:50|7613.1|7610.3|7614|7611.2|7614|7611.2|7613.1|7610.3|2
1625489220000|2021-07-05 12:47:00|7614.1|7611.3|7614|7611.2|7614.1|7611.3|7613.6|7610.8|2
1625489230000|2021-07-05 12:47:10|7615.1|7612.3|7615|7612.2|7615.1|7612.3|7614.2|7611.4|68
1625489240000|2021-07-05 12:47:20|7615.1|7612.3|7614.7|7611.9|7616|7613.2|7614.7|7611.9|33
1625489250000|2021-07-05 12:47:30|7614.6|7611.8|7614.5|7611.7|7614.6|7611.8|7614.1|7611.3|12
1625489260000|2021-07-05 12:47:40|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|0
1625489270000|2021-07-05 12:47:50|||||||||1
1625489280000|2021-07-05 12:48:00|7614.1|7611.3|7614.1|7611.3|7614.1|7611.3|7614.1|7611.3|0
1625489290000|2021-07-05 12:48:10|7614.2|7611.4|7615|7612.2|7615|7612.2|7614.2|7611.4|2
1625489300000|2021-07-05 12:48:20|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|2
1625489310000|2021-07-05 12:48:30|7614.5|7611.7|7615.2|7612.4|7616|7613.2|7614.1|7611.3|17
1625489320000|2021-07-05 12:48:40|7615|7612.2|7615.5|7612.7|7615.5|7612.7|7615|7612.2|11
1625489340000|2021-07-05 12:49:00|7615.6|7612.8|7614.1|7611.3|7615.6|7612.8|7614.1|7611.3|12
1625489350000|2021-07-05 12:49:10|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|4
1625489360000|2021-07-05 12:49:20|7613.1|7610.3|7613.2|7610.4|7613.2|7610.4|7611.7|7608.9|33
1625489370000|2021-07-05 12:49:30|7613.1|7610.3|7613.1|7610.3|7613.1|7610.3|7613.1|7610.3|0
1625489380000|2021-07-05 12:49:40|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|3
1625489390000|2021-07-05 12:49:50|7613.5|7610.7|7613.2|7610.4|7613.6|7610.8|7613.2|7610.4|0
1625489400000|2021-07-05 12:50:00|7613.6|7610.8|7614|7611.2|7614|7611.2|7613.2|7610.4|3
1625489410000|2021-07-05 12:50:10|7613.6|7610.8|7613.1|7610.3|7613.6|7610.8|7613.1|7610.3|2
1625489420000|2021-07-05 12:50:20|7613.6|7610.8|7613.1|7610.3|7613.6|7610.8|7613.1|7610.3|12
1625489430000|2021-07-05 12:50:30|||||||||1
1625489440000|2021-07-05 12:50:40|7612.2|7609.4|7612.6|7609.8|7612.6|7609.8|7612.2|7609.4|19
1625489450000|2021-07-05 12:50:50|7612.2|7609.4|7612.2|7609.4|7612.6|7609.8|7612.2|7609.4|1
1625489460000|2021-07-05 12:51:00|7612.1|7609.3|7612.5|7609.7|7612.5|7609.7|7612.1|7609.3|0
1625489470000|2021-07-05 12:51:10|7612.6|7609.8|7612.2|7609.4|7612.6|7609.8|7612.2|7609.4|0
1625489490000|2021-07-05 12:51:30|7612.1|7609.3|7612.6|7609.8|7612.6|7609.8|7612.1|7609.3|0
1625489500000|2021-07-05 12:51:40|7612.2|7609.4|7612|7609.2|7612.5|7609.7|7612|7609.2|2
1625489510000|2021-07-05 12:51:50|||||||||1
1625489520000|2021-07-05 12:52:00|7612.2|7609.4|7613|7610.2|7613.1|7610.3|7612.2|7609.4|4
1625489530000|2021-07-05 12:52:10|7613.1|7610.3|7613.1|7610.3|7613.1|7610.3|7613|7610.2|1
1625489540000|2021-07-05 12:52:20|7614|7611.2|7614.1|7611.3|7614.1|7611.3|7613.1|7610.3|7
1625489550000|2021-07-05 12:52:30|7614.5|7611.7|7614.1|7611.3|7614.5|7611.7|7614.1|7611.3|1
1625489560000|2021-07-05 12:52:40|7614|7611.2|7613|7610.2|7614|7611.2|7611.1|7608.3|32
1625489570000|2021-07-05 12:52:50|7613.1|7610.3|7613|7610.2|7613.5|7610.7|7613|7610.2|1
1625489580000|2021-07-05 12:53:00|7612.6|7609.8|7612.1|7609.3|7613|7610.2|7612.1|7609.3|11
1625489590000|2021-07-05 12:53:10|7612.2|7609.4|7612.9|7610.1|7612.9|7610.1|7612.2|7609.4|2
1625489600000|2021-07-05 12:53:20|7613.1|7610.3|7612.6|7609.8|7613.1|7610.3|7612.6|7609.8|1
1625489610000|2021-07-05 12:53:30|7613.1|7610.3|7613.9|7611.1|7613.9|7611.1|7613.1|7610.3|2
1625489620000|2021-07-05 12:53:40|7613.6|7610.8|7613.6|7610.8|7613.6|7610.8|7613.2|7610.4|0
1625489640000|2021-07-05 12:54:00|7613.9|7611.1|7613.6|7610.8|7613.9|7611.1|7613.6|7610.8|1
1625489650000|2021-07-05 12:54:10|7613.4|7610.6|7613.6|7610.8|7613.9|7611.1|7613.4|7610.6|3
1625489660000|2021-07-05 12:54:20|7613.9|7611.1|7612.4|7609.6|7613.9|7611.1|7612.1|7609.3|24
1625489670000|2021-07-05 12:54:30|7612.6|7609.8|7611.1|7608.3|7612.6|7609.8|7611.1|7608.3|1
1625489680000|2021-07-05 12:54:40|7611.6|7608.8|7611.6|7608.8|7611.6|7608.8|7611.6|7608.8|0
1625489700000|2021-07-05 12:55:00|7611.2|7608.4|7611.6|7608.8|7611.6|7608.8|7611.2|7608.4|2
1625489710000|2021-07-05 12:55:10|7612.1|7609.3|7612.1|7609.3|7612.4|7609.6|7612.1|7609.3|1
1625489720000|2021-07-05 12:55:20|7611.9|7609.1|7611.6|7608.8|7611.9|7609.1|7611.6|7608.8|22
1625489730000|2021-07-05 12:55:30|7611.7|7608.9|7611.1|7608.3|7612.1|7609.3|7611.1|7608.3|0
1625489740000|2021-07-05 12:55:40|7610.3|7607.5|7610.6|7607.8|7610.6|7607.8|7609.2|7606.4|33
1625489750000|2021-07-05 12:55:50|7610.1|7607.3|7610.6|7607.8|7610.6|7607.8|7610.1|7607.3|0
1625489770000|2021-07-05 12:56:10|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|0
1625489790000|2021-07-05 12:56:30|7610.6|7607.8|7609.6|7606.8|7610.6|7607.8|7609.2|7606.4|767
1625489800000|2021-07-05 12:56:40|7609.2|7606.4|7608.1|7605.3|7609.6|7606.8|7607.7|7604.9|23
1625489810000|2021-07-05 12:56:50|7608.2|7605.4|7608.1|7605.3|7608.6|7605.8|7608.1|7605.3|8
1625489820000|2021-07-05 12:57:00|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|1
1625489830000|2021-07-05 12:57:10|7608.1|7605.3|7608.1|7605.3|7608.6|7605.8|7607.6|7604.8|16
1625489840000|2021-07-05 12:57:20|7608.2|7605.4|7608.2|7605.4|7608.7|7605.9|7608.2|7605.4|3
1625489850000|2021-07-05 12:57:30|7608.1|7605.3|7609.6|7606.8|7610.4|7607.6|7608.1|7605.3|101
1625489860000|2021-07-05 12:57:40|7609.2|7606.4|7609.5|7606.7|7609.5|7606.7|7609.2|7606.4|2
1625489870000|2021-07-05 12:57:50|7609.9|7607.1|7609.9|7607.1|7609.9|7607.1|7609.5|7606.7|3
1625489880000|2021-07-05 12:58:00|7609.5|7606.7|7609.9|7607.1|7609.9|7607.1|7609.2|7606.4|17
1625489890000|2021-07-05 12:58:10|7610|7607.2|7610|7607.2|7610|7607.2|7610|7607.2|3
1625489900000|2021-07-05 12:58:20|7609.9|7607.1|7609|7606.2|7609.9|7607.1|7609|7606.2|20
1625489910000|2021-07-05 12:58:30|7609.2|7606.4|7609|7606.2|7609.2|7606.4|7609|7606.2|6
1625489920000|2021-07-05 12:58:40|7608.2|7605.4|7608|7605.2|7608.2|7605.4|7607.9|7605.1|33
1625489930000|2021-07-05 12:58:50|7607.7|7604.9|7608|7605.2|7608|7605.2|7607.7|7604.9|25
1625489940000|2021-07-05 12:59:00|7608.2|7605.4|7608|7605.2|7608.2|7605.4|7606.2|7603.4|134
1625489950000|2021-07-05 12:59:10|||||||||4
1625489960000|2021-07-05 12:59:20|7608.9|7606.1|7608.9|7606.1|7608.9|7606.1|7608.9|7606.1|11
1625489970000|2021-07-05 12:59:30|7608.5|7605.7|7608.9|7606.1|7608.9|7606.1|7608.5|7605.7|10
1625489980000|2021-07-05 12:59:40|7609|7606.2|7609.9|7607.1|7609.9|7607.1|7609|7606.2|22
1625489990000|2021-07-05 12:59:50|7609.5|7606.7|7609.9|7607.1|7609.9|7607.1|7609.2|7606.4|7
1625490000000|2021-07-05 13:00:00|7610|7607.2|7615.2|7612.4|7616.2|7613.4|7610|7607.2|247
1625490010000|2021-07-05 13:00:10|7614.5|7611.7|7613.9|7611.1|7614.9|7612.1|7613|7610.2|36
1625490020000|2021-07-05 13:00:20|7614|7611.2|7615.7|7612.9|7616|7613.2|7613.2|7610.4|46
1625490030000|2021-07-05 13:00:30|7615.2|7612.4|7616.2|7613.4|7616.2|7613.4|7615.2|7612.4|14
1625490040000|2021-07-05 13:00:40|7616|7613.2|7614.2|7611.4|7616|7613.2|7614.2|7611.4|64
1625490050000|2021-07-05 13:00:50|7614|7611.2|7613|7610.2|7614|7611.2|7612.9|7610.1|9
1625490060000|2021-07-05 13:01:00|7613.5|7610.7|7612.9|7610.1|7613.5|7610.7|7611.9|7609.1|27
1625490070000|2021-07-05 13:01:10|7613|7610.2|7612|7609.2|7613|7610.2|7611.5|7608.7|16
1625490080000|2021-07-05 13:01:20|7612.5|7609.7|7613.2|7610.4|7613.2|7610.4|7612|7609.2|67
1625490090000|2021-07-05 13:01:30|7613|7610.2|7614|7611.2|7614|7611.2|7612.9|7610.1|5
1625490100000|2021-07-05 13:01:40|7614.3|7611.5|7615|7612.2|7615|7612.2|7614.3|7611.5|25
1625490110000|2021-07-05 13:01:50|7614.8|7612|7615|7612.2|7615|7612.2|7614.4|7611.6|8
1625490120000|2021-07-05 13:02:00|7615.4|7612.6|7615.9|7613.1|7616.9|7614.1|7615.4|7612.6|21
1625490130000|2021-07-05 13:02:10|7616|7613.2|7616.9|7614.1|7616.9|7614.1|7616|7613.2|10
1625490140000|2021-07-05 13:02:20|7617|7614.2|7617|7614.2|7617.9|7615.1|7616.9|7614.1|28
1625490150000|2021-07-05 13:02:30|7616.9|7614.1|7617|7614.2|7617|7614.2|7616.9|7614.1|8
1625490160000|2021-07-05 13:02:40|7616.8|7614|7615.1|7612.3|7616.8|7614|7615.1|7612.3|13
1625490170000|2021-07-05 13:02:50|7615|7612.2|7615.5|7612.7|7615.9|7613.1|7615|7612.2|17
1625490180000|2021-07-05 13:03:00|7616|7613.2|7616.9|7614.1|7617.4|7614.6|7616|7613.2|13
1625490190000|2021-07-05 13:03:10|7617|7614.2|7618|7615.2|7618|7615.2|7616.9|7614.1|25
1625490200000|2021-07-05 13:03:20|7617.9|7615.1|7618|7615.2|7618|7615.2|7617.9|7615.1|11
1625490210000|2021-07-05 13:03:30|7617.9|7615.1|7618|7615.2|7618.5|7615.7|7617.9|7615.1|2
1625490230000|2021-07-05 13:03:50|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|1
1625490240000|2021-07-05 13:04:00|7618.8|7616|7619|7616.2|7619|7616.2|7618|7615.2|17
1625490250000|2021-07-05 13:04:10|7618.9|7616.1|7619.1|7616.3|7619.1|7616.3|7618.5|7615.7|23
1625490260000|2021-07-05 13:04:20|||||||||1
1625490270000|2021-07-05 13:04:30|7618|7615.2|7619.1|7616.3|7619.1|7616.3|7618|7615.2|137
1625490280000|2021-07-05 13:04:40|||||||||13
1625490290000|2021-07-05 13:04:50|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|7619.5|7616.7|27
1625490300000|2021-07-05 13:05:00|7619.9|7617.1|7616.9|7614.1|7621.8|7619|7616.9|7614.1|82
1625490310000|2021-07-05 13:05:10|7616.5|7613.7|7616.1|7613.3|7616.5|7613.7|7616.1|7613.3|5
1625490320000|2021-07-05 13:05:20|7615.9|7613.1|7615.9|7613.1|7615.9|7613.1|7615.9|7613.1|6
1625490330000|2021-07-05 13:05:30|7615.1|7612.3|7612.9|7610.1|7615.1|7612.3|7612.1|7609.3|79
1625490340000|2021-07-05 13:05:40|7613|7610.2|7614.1|7611.3|7615|7612.2|7612.1|7609.3|21
1625490350000|2021-07-05 13:05:50|7614.6|7611.8|7616.4|7613.6|7616.4|7613.6|7614.6|7611.8|29
1625490360000|2021-07-05 13:06:00|7616.5|7613.7|7616|7613.2|7616.5|7613.7|7616|7613.2|0
1625490370000|2021-07-05 13:06:10|7615.9|7613.1|7615.1|7612.3|7616|7613.2|7615.1|7612.3|14
1625490380000|2021-07-05 13:06:20|7616.3|7613.5|7617.8|7615|7618.7|7615.9|7616.3|7613.5|267
1625490390000|2021-07-05 13:06:30|7617.4|7614.6|7615.9|7613.1|7617.8|7615|7614.9|7612.1|56
1625490400000|2021-07-05 13:06:40|7616|7613.2|7616.8|7614|7616.8|7614|7616|7613.2|50
1625490410000|2021-07-05 13:06:50|7616.9|7614.1|7617.7|7614.9|7617.7|7614.9|7616.9|7614.1|9
1625490420000|2021-07-05 13:07:00|7617|7614.2|7617|7614.2|7617|7614.2|7617|7614.2|2
1625490430000|2021-07-05 13:07:10|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|0
1625490440000|2021-07-05 13:07:20|7616.8|7614|7615.8|7613|7616.8|7614|7615.8|7613|7
1625490470000|2021-07-05 13:07:50|7615.9|7613.1|7616.8|7614|7616.8|7614|7615.9|7613.1|4
1625490490000|2021-07-05 13:08:10|7616.9|7614.1|7617.7|7614.9|7617.7|7614.9|7616.9|7614.1|5
1625490500000|2021-07-05 13:08:20|7617.8|7615|7618.9|7616.1|7618.9|7616.1|7617.3|7614.5|13
1625490510000|2021-07-05 13:08:30|7618.8|7616|7618.9|7616.1|7618.9|7616.1|7618.8|7616|5
1625490520000|2021-07-05 13:08:40|7619.4|7616.6|7618.8|7616|7619.4|7616.6|7618.4|7615.6|16
1625490530000|2021-07-05 13:08:50|7617.9|7615.1|7617.9|7615.1|7618.3|7615.5|7617.9|7615.1|13
1625490540000|2021-07-05 13:09:00|7617.8|7615|7616.9|7614.1|7617.8|7615|7616.9|7614.1|9
1625490550000|2021-07-05 13:09:10|7616.8|7614|7616.7|7613.9|7616.8|7614|7616.7|7613.9|3
1625490560000|2021-07-05 13:09:20|7616|7613.2|7614.9|7612.1|7616|7613.2|7614.9|7612.1|27
1625490570000|2021-07-05 13:09:30|7615.3|7612.5|7614.8|7612|7615.3|7612.5|7614.3|7611.5|2
1625490580000|2021-07-05 13:09:40|7614.7|7611.9|7614.8|7612|7614.8|7612|7614.3|7611.5|10
1625490590000|2021-07-05 13:09:50|7615.6|7612.8|7615.8|7613|7615.8|7613|7615.6|7612.8|7
1625490600000|2021-07-05 13:10:00|7615.9|7613.1|7615.9|7613.1|7616.7|7613.9|7615.8|7613|5
1625490610000|2021-07-05 13:10:10|7616|7613.2|7615.8|7613|7616.8|7614|7615.8|7613|90
1625490620000|2021-07-05 13:10:20|7616.6|7613.8|7614.9|7612.1|7616.8|7614|7614.8|7612|35
1625490630000|2021-07-05 13:10:30|7614.6|7611.8|7613.3|7610.5|7614.6|7611.8|7612.9|7610.1|15
1625490640000|2021-07-05 13:10:40|7612.9|7610.1|7614.8|7612|7614.8|7612|7612.9|7610.1|30
1625490650000|2021-07-05 13:10:50|7614.7|7611.9|7616.7|7613.9|7616.7|7613.9|7614.7|7611.9|31
1625490660000|2021-07-05 13:11:00|7615.9|7613.1|7615.7|7612.9|7615.9|7613.1|7615.7|7612.9|12
1625490670000|2021-07-05 13:11:10|7616.7|7613.9|7617.7|7614.9|7617.7|7614.9|7616.7|7613.9|13
1625490680000|2021-07-05 13:11:20|7617.9|7615.1|7619.7|7616.9|7619.7|7616.9|7617.9|7615.1|51
1625490690000|2021-07-05 13:11:30|7619.3|7616.5|7618.8|7616|7619.7|7616.9|7618.3|7615.5|94
1625490700000|2021-07-05 13:11:40|7619.3|7616.5|7618.8|7616|7619.8|7617|7618.8|7616|8
1625490710000|2021-07-05 13:11:50|7618.7|7615.9|7617.8|7615|7618.7|7615.9|7617.8|7615|8
1625490720000|2021-07-05 13:12:00|7618.8|7616|7617.8|7615|7619.8|7617|7617.8|7615|20
1625490730000|2021-07-05 13:12:10|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|7616.8|7614|35
1625490740000|2021-07-05 13:12:20|7617.3|7614.5|7616.8|7614|7617.6|7614.8|7615.8|7613|25
1625490760000|2021-07-05 13:12:40|7616.7|7613.9|7617.2|7614.4|7617.2|7614.4|7616.7|7613.9|2
1625490770000|2021-07-05 13:12:50|7617.6|7614.8|7616.8|7614|7617.7|7614.9|7616.8|7614|12
1625490780000|2021-07-05 13:13:00|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|0
1625490790000|2021-07-05 13:13:10|||||||||2
1625490800000|2021-07-05 13:13:20|7616.8|7614|7617.6|7614.8|7617.6|7614.8|7616.8|7614|7
1625490810000|2021-07-05 13:13:30|7617.7|7614.9|7618.8|7616|7618.8|7616|7617.7|7614.9|42
1625490830000|2021-07-05 13:13:50|7618.9|7616.1|7619.7|7616.9|7619.7|7616.9|7618.9|7616.1|1
1625490840000|2021-07-05 13:14:00|7620.3|7617.5|7619.7|7616.9|7620.3|7617.5|7619.7|7616.9|5
1625490850000|2021-07-05 13:14:10|7619.8|7617|7619.8|7617|7619.8|7617|7619.8|7617|0
1625490860000|2021-07-05 13:14:20|7619|7616.2|7617.9|7615.1|7619.7|7616.9|7617.8|7615|17
1625490870000|2021-07-05 13:14:30|7617.8|7615|7617.8|7615|7617.8|7615|7617.2|7614.4|4
1625490880000|2021-07-05 13:14:40|||||||||2
1625490890000|2021-07-05 13:14:50|7618.7|7615.9|7618.8|7616|7618.8|7616|7618.7|7615.9|9
1625490900000|2021-07-05 13:15:00|7618.7|7615.9|7621.7|7618.9|7621.7|7618.9|7618.7|7615.9|12
1625490910000|2021-07-05 13:15:10|7621.6|7618.8|7620.8|7618|7621.7|7618.9|7620.8|7618|13
1625490920000|2021-07-05 13:15:20|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|7620.7|7617.9|3
1625490930000|2021-07-05 13:15:30|||||||||1
1625490940000|2021-07-05 13:15:40|7620.8|7618|7621.7|7618.9|7621.7|7618.9|7620.8|7618|6
1625490950000|2021-07-05 13:15:50|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|12
1625490960000|2021-07-05 13:16:00|7620.8|7618|7620.8|7618|7620.9|7618.1|7620.8|7618|13
1625490970000|2021-07-05 13:16:10|7621.7|7618.9|7622.7|7619.9|7622.8|7620|7621.7|7618.9|34
1625490980000|2021-07-05 13:16:20|7621.8|7619|7620.8|7618|7622.3|7619.5|7620.8|7618|52
1625490990000|2021-07-05 13:16:30|7620.7|7617.9|7619.7|7616.9|7620.7|7617.9|7618.8|7616|23
1625491000000|2021-07-05 13:16:40|7619.8|7617|7619.3|7616.5|7620.2|7617.4|7619.3|7616.5|7
1625491010000|2021-07-05 13:16:50|7619.6|7616.8|7619.1|7616.3|7619.6|7616.8|7618.7|7615.9|2
1625491020000|2021-07-05 13:17:00|7619.2|7616.4|7619.2|7616.4|7619.7|7616.9|7618.7|7615.9|15
1625491030000|2021-07-05 13:17:10|7618.8|7616|7618.8|7616|7619.2|7616.4|7618.7|7615.9|1
1625491040000|2021-07-05 13:17:20|||||||||1
1625491050000|2021-07-05 13:17:30|7617|7614.2|7618.8|7616|7618.8|7616|7617|7614.2|303
1625491060000|2021-07-05 13:17:40|7619.6|7616.8|7618.8|7616|7620.3|7617.5|7618.8|7616|17
1625491070000|2021-07-05 13:17:50|7619.2|7616.4|7618.8|7616|7619.2|7616.4|7618.8|7616|4
1625491080000|2021-07-05 13:18:00|7619.7|7616.9|7618.8|7616|7619.7|7616.9|7618.8|7616|10
1625491090000|2021-07-05 13:18:10|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|7618.7|7615.9|0
1625491100000|2021-07-05 13:18:20|7618.8|7616|7617.8|7615|7618.8|7616|7617.8|7615|9
1625491110000|2021-07-05 13:18:30|7618.3|7615.5|7618.7|7615.9|7618.8|7616|7617.8|7615|25
1625491120000|2021-07-05 13:18:40|7618.8|7616|7618.8|7616|7618.8|7616|7618.8|7616|0
1625491130000|2021-07-05 13:18:50|7618.7|7615.9|7615.8|7613|7618.7|7615.9|7615.8|7613|134
1625491140000|2021-07-05 13:19:00|7616.6|7613.8|7615.8|7613|7616.8|7614|7615.7|7612.9|47
1625491150000|2021-07-05 13:19:10|7615.7|7612.9|7613.7|7610.9|7615.7|7612.9|7613.7|7610.9|14
1625491160000|2021-07-05 13:19:20|7613.9|7611.1|7615.7|7612.9|7615.7|7612.9|7613.9|7611.1|10
1625491170000|2021-07-05 13:19:30|7616.2|7613.4|7616.7|7613.9|7616.8|7614|7616.2|7613.4|31
1625491180000|2021-07-05 13:19:40|7616.6|7613.8|7615.8|7613|7616.6|7613.8|7615.8|7613|2
1625491190000|2021-07-05 13:19:50|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|75
1625491200000|2021-07-05 13:20:00|7615.8|7613|7615.7|7612.9|7615.8|7613|7615.7|7612.9|2
1625491210000|2021-07-05 13:20:10|7615.8|7613|7615.8|7613|7616.2|7613.4|7615.8|7613|0
1625491220000|2021-07-05 13:20:20|||||||||1
1625491230000|2021-07-05 13:20:30|7615.7|7612.9|7614.7|7611.9|7615.7|7612.9|7614.7|7611.9|42
1625491240000|2021-07-05 13:20:40|7614.3|7611.5|7613.8|7611|7614.8|7612|7613.8|7611|45
1625491250000|2021-07-05 13:20:50|7614.2|7611.4|7614.7|7611.9|7614.7|7611.9|7613.4|7610.6|19
1625491260000|2021-07-05 13:21:00|7615.7|7612.9|7616.7|7613.9|7616.7|7613.9|7615.7|7612.9|17
1625491270000|2021-07-05 13:21:10|7615.9|7613.1|7616.2|7613.4|7616.2|7613.4|7615.8|7613|7
1625491280000|2021-07-05 13:21:20|||||||||1
1625491290000|2021-07-05 13:21:30|7616.6|7613.8|7616.7|7613.9|7617.7|7614.9|7615.8|7613|40
1625491300000|2021-07-05 13:21:40|||||||||1
1625491330000|2021-07-05 13:22:10|7616.8|7614|7616.8|7614|7616.8|7614|7616.8|7614|0
1625491350000|2021-07-05 13:22:30|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|1
1625491360000|2021-07-05 13:22:40|7617.7|7614.9|7616.8|7614|7617.7|7614.9|7616.8|7614|10
1625491380000|2021-07-05 13:23:00|7616.7|7613.9|7617.7|7614.9|7617.7|7614.9|7616.7|7613.9|3
1625491420000|2021-07-05 13:23:40|7617.8|7615|7617.7|7614.9|7617.8|7615|7617.7|7614.9|52
1625491430000|2021-07-05 13:23:50|||||||||3
1625491440000|2021-07-05 13:24:00|7617.4|7614.6|7616.7|7613.9|7617.4|7614.6|7616.7|7613.9|17
1625491450000|2021-07-05 13:24:10|7616.2|7613.4|7615.8|7613|7616.2|7613.4|7615.8|7613|25
1625491460000|2021-07-05 13:24:20|7615.7|7612.9|7615.7|7612.9|7615.8|7613|7615.7|7612.9|2
1625491470000|2021-07-05 13:24:30|7614.8|7612|7613.9|7611.1|7614.8|7612|7613.9|7611.1|8
1625491480000|2021-07-05 13:24:40|7613.8|7611|7612.7|7609.9|7613.8|7611|7612.7|7609.9|10
1625491490000|2021-07-05 13:24:50|7612.8|7610|7612.8|7610|7612.8|7610|7612.7|7609.9|25
1625491500000|2021-07-05 13:25:00|7612.9|7610.1|7614.8|7612|7614.8|7612|7612.9|7610.1|20
1625491510000|2021-07-05 13:25:10|7614.7|7611.9|7615.2|7612.4|7615.2|7612.4|7614.7|7611.9|107
1625491520000|2021-07-05 13:25:20|7614.8|7612|7615.7|7612.9|7615.8|7613|7614.8|7612|9
1625491530000|2021-07-05 13:25:30|7615.3|7612.5|7615.2|7612.4|7615.7|7612.9|7614.8|7612|5
1625491540000|2021-07-05 13:25:40|7615.3|7612.5|7615.7|7612.9|7615.7|7612.9|7615.3|7612.5|0
1625491560000|2021-07-05 13:26:00|7615.8|7613|7615.9|7613.1|7616.3|7613.5|7615.4|7612.6|10
1625491570000|2021-07-05 13:26:10|7615.8|7613|7615.8|7613|7615.8|7613|7615.8|7613|0
1625491580000|2021-07-05 13:26:20|7615.7|7612.9|7614.7|7611.9|7615.7|7612.9|7614.7|7611.9|9
1625491590000|2021-07-05 13:26:30|7614.8|7612|7615.3|7612.5|7615.3|7612.5|7614.8|7612|0
1625491600000|2021-07-05 13:26:40|7615.2|7612.4|7614.7|7611.9|7615.2|7612.4|7614.7|7611.9|1
1625491610000|2021-07-05 13:26:50|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|0
1625491620000|2021-07-05 13:27:00|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|13
1625491640000|2021-07-05 13:27:20|7615.5|7612.7|7615.7|7612.9|7615.7|7612.9|7614.8|7612|4
1625491650000|2021-07-05 13:27:30|7615.8|7613|7616.7|7613.9|7616.7|7613.9|7615.8|7613|3
1625491670000|2021-07-05 13:27:50|7616.8|7614|7616.8|7614|7616.8|7614|7616.8|7614|1
1625491700000|2021-07-05 13:28:20|7617.2|7614.4|7616.8|7614|7617.2|7614.4|7616.8|7614|4
1625491710000|2021-07-05 13:28:30|||||||||1
1625491720000|2021-07-05 13:28:40|7617.3|7614.5|7615.7|7612.9|7617.3|7614.5|7614.8|7612|31
1625491730000|2021-07-05 13:28:50|7614.8|7612|7614.8|7612|7614.8|7612|7614.8|7612|3
1625491740000|2021-07-05 13:29:00|7614.7|7611.9|7614.7|7611.9|7614.7|7611.9|7614.7|7611.9|14
1625491750000|2021-07-05 13:29:10|7614.8|7612|7615.8|7613|7615.8|7613|7614.7|7611.9|10
1625491770000|2021-07-05 13:29:30|7615.7|7612.9|7616.7|7613.9|7616.7|7613.9|7615.7|7612.9|56
1625491780000|2021-07-05 13:29:40|7617.3|7614.5|7617.7|7614.9|7617.7|7614.9|7616.8|7614|18
1625491790000|2021-07-05 13:29:50|7616.8|7614|7616.7|7613.9|7616.8|7614|7615.9|7613.1|10
1625491800000|2021-07-05 13:30:00|7616.8|7614|7615.8|7613|7616.8|7614|7615.8|7613|1
1625491810000|2021-07-05 13:30:10|7615.7|7612.9|7614.7|7611.9|7615.8|7613|7614.3|7611.5|22
1625491820000|2021-07-05 13:30:20|7614.8|7612|7614.8|7612|7615.2|7612.4|7614.8|7612|4
1625491830000|2021-07-05 13:30:30|7615.2|7612.4|7617.7|7614.9|7617.7|7614.9|7615.2|7612.4|3
1625491840000|2021-07-05 13:30:40|7617.8|7615|7617.8|7615|7617.8|7615|7617.8|7615|2
1625491850000|2021-07-05 13:30:50|7617.7|7614.9|7616.8|7614|7617.7|7614.9|7616.8|7614|4
1625491860000|2021-07-05 13:31:00|7617.2|7614.4|7616.6|7613.8|7617.2|7614.4|7615.8|7613|14
1625491870000|2021-07-05 13:31:10|||||||||4
1625491880000|2021-07-05 13:31:20|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|5
1625491890000|2021-07-05 13:31:30|7616.6|7613.8|7614.8|7612|7616.8|7614|7614.8|7612|56
1625491900000|2021-07-05 13:31:40|7614.6|7611.8|7614.8|7612|7615.3|7612.5|7613.8|7611|36
1625491910000|2021-07-05 13:31:50|7615.1|7612.3|7614.8|7612|7615.1|7612.3|7614.8|7612|3
1625491920000|2021-07-05 13:32:00|7614.6|7611.8|7613.9|7611.1|7614.6|7611.8|7613.9|7611.1|1
1625491930000|2021-07-05 13:32:10|7613.8|7611|7612.3|7609.5|7614.3|7611.5|7612.3|7609.5|11
1625491940000|2021-07-05 13:32:20|7612.6|7609.8|7612.6|7609.8|7612.6|7609.8|7612.6|7609.8|3
1625491950000|2021-07-05 13:32:30|7612.9|7610.1|7612.8|7610|7613.6|7610.8|7612.8|7610|9
1625491960000|2021-07-05 13:32:40|7612.6|7609.8|7612.6|7609.8|7612.6|7609.8|7612.3|7609.5|7
1625491970000|2021-07-05 13:32:50|7612.8|7610|7613.8|7611|7613.8|7611|7612.8|7610|3
1625491980000|2021-07-05 13:33:00|7613.6|7610.8|7615.8|7613|7616.6|7613.8|7613.6|7610.8|36
1625491990000|2021-07-05 13:33:10|7615.6|7612.8|7614.8|7612|7615.6|7612.8|7614.8|7612|23
1625492000000|2021-07-05 13:33:20|7614.6|7611.8|7614.3|7611.5|7614.6|7611.8|7614.3|7611.5|1
1625492010000|2021-07-05 13:33:30|7612.9|7610.1|7614.6|7611.8|7614.6|7611.8|7612.9|7610.1|21
1625492020000|2021-07-05 13:33:40|7615.1|7612.3|7615.3|7612.5|7615.6|7612.8|7615.1|7612.3|10
1625492030000|2021-07-05 13:33:50|7615.1|7612.3|7615.1|7612.3|7615.1|7612.3|7614.8|7612|4
1625492040000|2021-07-05 13:34:00|7614.8|7612|7614.6|7611.8|7614.8|7612|7614.3|7611.5|13
1625492060000|2021-07-05 13:34:20|7614.3|7611.5|7614.6|7611.8|7614.6|7611.8|7614.3|7611.5|31
1625492070000|2021-07-05 13:34:30|7615|7612.2|7616.1|7613.3|7616.6|7613.8|7615|7612.2|20
1625492080000|2021-07-05 13:34:40|7615.8|7613|7615.3|7612.5|7615.8|7613|7615.3|7612.5|37
1625492090000|2021-07-05 13:34:50|7615.1|7612.3|7615.6|7612.8|7615.6|7612.8|7615.1|7612.3|2
1625492100000|2021-07-05 13:35:00|||||||||2
1625492110000|2021-07-05 13:35:10|7615.3|7612.5|7615.3|7612.5|7615.6|7612.8|7614.9|7612.1|20
1625492120000|2021-07-05 13:35:20|7615.6|7612.8|7614.1|7611.3|7615.6|7612.8|7613.8|7611|26
1625492130000|2021-07-05 13:35:30|7614.6|7611.8|7612.6|7609.8|7614.6|7611.8|7612.6|7609.8|58
1625492140000|2021-07-05 13:35:40|7612.3|7609.5|7612.3|7609.5|7612.3|7609.5|7610.6|7607.8|162
1625492150000|2021-07-05 13:35:50|7612.6|7609.8|7611.7|7608.9|7612.7|7609.9|7611.7|7608.9|9
1625492160000|2021-07-05 13:36:00|7611.6|7608.8|7609.7|7606.9|7611.6|7608.8|7609.7|7606.9|33
1625492170000|2021-07-05 13:36:10|7610.6|7607.8|7610.2|7607.4|7610.6|7607.8|7608.9|7606.1|116
1625492180000|2021-07-05 13:36:20|7609.9|7607.1|7609.9|7607.1|7610.2|7607.4|7609.9|7607.1|5
1625492190000|2021-07-05 13:36:30|7610.2|7607.4|7609.7|7606.9|7611.1|7608.3|7609.7|7606.9|21
1625492200000|2021-07-05 13:36:40|7610.1|7607.3|7610.7|7607.9|7611.7|7608.9|7609.7|7606.9|38
1625492210000|2021-07-05 13:36:50|7610.6|7607.8|7610.7|7607.9|7611.7|7608.9|7610.6|7607.8|9
1625492220000|2021-07-05 13:37:00|7610.9|7608.1|7613.1|7610.3|7613.7|7610.9|7610.9|7608.1|29
1625492230000|2021-07-05 13:37:10|7612.7|7609.9|7612.7|7609.9|7613.2|7610.4|7612.7|7609.9|0
1625492240000|2021-07-05 13:37:20|7613.9|7611.1|7615.7|7612.9|7615.7|7612.9|7613.7|7610.9|47
1625492250000|2021-07-05 13:37:30|7615.6|7612.8|7615.7|7612.9|7615.7|7612.9|7615.2|7612.4|5
1625492260000|2021-07-05 13:37:40|7615.6|7612.8|7616.6|7613.8|7616.6|7613.8|7614.7|7611.9|27
1625492270000|2021-07-05 13:37:50|7616.7|7613.9|7615.9|7613.1|7617.6|7614.8|7615.9|7613.1|40
1625492280000|2021-07-05 13:38:00|7615.6|7612.8|7616.6|7613.8|7616.6|7613.8|7615.6|7612.8|13
1625492290000|2021-07-05 13:38:10|7616.2|7613.4|7615.7|7612.9|7616.2|7613.4|7615.7|7612.9|7
1625492300000|2021-07-05 13:38:20|7615.6|7612.8|7615.6|7612.8|7615.7|7612.9|7615.6|7612.8|96
1625492310000|2021-07-05 13:38:30|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|0
1625492320000|2021-07-05 13:38:40|7615.6|7612.8|7615.6|7612.8|7615.6|7612.8|7614.9|7612.1|4
1625492330000|2021-07-05 13:38:50|||||||||3
1625492340000|2021-07-05 13:39:00|7615.7|7612.9|7616.1|7613.3|7616.1|7613.3|7614.6|7611.8|96
1625492350000|2021-07-05 13:39:10|7615.7|7612.9|7615.7|7612.9|7616.5|7613.7|7615.7|7612.9|6
1625492360000|2021-07-05 13:39:20|7616.2|7613.4|7615.9|7613.1|7616.2|7613.4|7615.9|7613.1|0
1625492370000|2021-07-05 13:39:30|7615.7|7612.9|7616.2|7613.4|7616.6|7613.8|7615.7|7612.9|3
1625492380000|2021-07-05 13:39:40|7615.7|7612.9|7616.7|7613.9|7616.7|7613.9|7615.7|7612.9|0
1625492390000|2021-07-05 13:39:50|7616.6|7613.8|7615.2|7612.4|7616.6|7613.8|7615.2|7612.4|61
1625492400000|2021-07-05 13:40:00|7615.1|7612.3|7616.6|7613.8|7616.6|7613.8|7615.1|7612.3|0
1625492410000|2021-07-05 13:40:10|7616.4|7613.6|7615.2|7612.4|7616.4|7613.6|7615.2|7612.4|3
1625492430000|2021-07-05 13:40:30|7615.6|7612.8|7615.2|7612.4|7615.6|7612.8|7615.2|7612.4|1
1625492440000|2021-07-05 13:40:40|7614.8|7612|7613.6|7610.8|7614.8|7612|7613.6|7610.8|6
1625492450000|2021-07-05 13:40:50|||||||||7
1625492460000|2021-07-05 13:41:00|7613.4|7610.6|7613.6|7610.8|7613.6|7610.8|7612.6|7609.8|11
1625492470000|2021-07-05 13:41:10|7613.2|7610.4|7613.1|7610.3|7613.2|7610.4|7613.1|7610.3|0
1625492480000|2021-07-05 13:41:20|7613.6|7610.8|7613.1|7610.3|7613.6|7610.8|7613.1|7610.3|0
1625492490000|2021-07-05 13:41:30|7613.6|7610.8|7612.7|7609.9|7613.6|7610.8|7612.7|7609.9|31
1625492500000|2021-07-05 13:41:40|7612.6|7609.8|7613.6|7610.8|7613.6|7610.8|7612.2|7609.4|49
1625492510000|2021-07-05 13:41:50|7613.2|7610.4|7613.6|7610.8|7613.6|7610.8|7613.2|7610.4|5
1625492520000|2021-07-05 13:42:00|7612.8|7610|7612.8|7610|7612.8|7610|7612.8|7610|1
1625492530000|2021-07-05 13:42:10|7612.7|7609.9|7613.2|7610.4|7613.6|7610.8|7612.7|7609.9|3
1625492540000|2021-07-05 13:42:20|7612.8|7610|7612.7|7609.9|7613.1|7610.3|7612.6|7609.8|4
1625492560000|2021-07-05 13:42:40|7613.2|7610.4|7612.6|7609.8|7613.2|7610.4|7611.8|7609|17
1625492570000|2021-07-05 13:42:50|7612.8|7610|7612.7|7609.9|7613.6|7610.8|7612.7|7609.9|7
1625492580000|2021-07-05 13:43:00|7613.5|7610.7|7612.8|7610|7613.6|7610.8|7612.7|7609.9|9
1625492590000|2021-07-05 13:43:10|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|10
1625492600000|2021-07-05 13:43:20|||||||||4
1625492610000|2021-07-05 13:43:30|||||||||5
1625492620000|2021-07-05 13:43:40|7612.6|7609.8|7612.6|7609.8|7613.2|7610.4|7612.6|7609.8|9
1625492640000|2021-07-05 13:44:00|7612.7|7609.9|7612.8|7610|7612.8|7610|7612.7|7609.9|2
1625492650000|2021-07-05 13:44:10|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|0
1625492680000|2021-07-05 13:44:40|7612.3|7609.5|7612.6|7609.8|7612.7|7609.9|7612.3|7609.5|34
1625492690000|2021-07-05 13:44:50|7612.2|7609.4|7612.6|7609.8|7612.6|7609.8|7612.2|7609.4|1
1625492700000|2021-07-05 13:45:00|7612.2|7609.4|7612.2|7609.4|7612.6|7609.8|7611.8|7609|18
1625492710000|2021-07-05 13:45:10|7611.7|7608.9|7610.8|7608|7611.7|7608.9|7610.8|7608|10
1625492720000|2021-07-05 13:45:20|7610.2|7607.4|7603.8|7601|7610.2|7607.4|7600.8|7598|135
1625492730000|2021-07-05 13:45:30|7603.7|7600.9|7602.9|7600.1|7603.7|7600.9|7599.1|7596.3|176
1625492740000|2021-07-05 13:45:40|7603.4|7600.6|7605.7|7602.9|7605.7|7602.9|7603.4|7600.6|36
1625492750000|2021-07-05 13:45:50|7605.8|7603|7607.7|7604.9|7607.7|7604.9|7605.8|7603|14
1625492760000|2021-07-05 13:46:00|7607.8|7605|7607.7|7604.9|7608.2|7605.4|7607.7|7604.9|7
1625492770000|2021-07-05 13:46:10|7607.2|7604.4|7607.6|7604.8|7607.7|7604.9|7607.2|7604.4|36
1625492780000|2021-07-05 13:46:20|7607.2|7604.4|7607.2|7604.4|7607.7|7604.9|7606.8|7604|13
1625492790000|2021-07-05 13:46:30|7607.6|7604.8|7607.7|7604.9|7607.7|7604.9|7607.2|7604.4|10
1625492800000|2021-07-05 13:46:40|7606.8|7604|7606.7|7603.9|7607.6|7604.8|7605.2|7602.4|28
1625492810000|2021-07-05 13:46:50|7606.8|7604|7607.3|7604.5|7607.7|7604.9|7606.7|7603.9|12
1625492820000|2021-07-05 13:47:00|7607.2|7604.4|7607.7|7604.9|7608.2|7605.4|7606.8|7604|1
1625492830000|2021-07-05 13:47:10|7608.2|7605.4|7608.6|7605.8|7608.7|7605.9|7608.2|7605.4|5
1625492840000|2021-07-05 13:47:20|7608.7|7605.9|7609.2|7606.4|7609.2|7606.4|7608.2|7605.4|7
1625492850000|2021-07-05 13:47:30|7608.8|7606|7608.7|7605.9|7609.7|7606.9|7608.7|7605.9|28
1625492860000|2021-07-05 13:47:40|7609.2|7606.4|7608.6|7605.8|7609.2|7606.4|7608.6|7605.8|10
1625492870000|2021-07-05 13:47:50|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|1
1625492880000|2021-07-05 13:48:00|7608.8|7606|7609.7|7606.9|7609.7|7606.9|7608.8|7606|6
1625492890000|2021-07-05 13:48:10|||||||||1
1625492900000|2021-07-05 13:48:20|7608.8|7606|7608.7|7605.9|7608.8|7606|7608.7|7605.9|26
1625492910000|2021-07-05 13:48:30|7608.8|7606|7608.8|7606|7608.8|7606|7608.8|7606|0
1625492920000|2021-07-05 13:48:40|7608.5|7605.7|7607.6|7604.8|7608.5|7605.7|7607.6|7604.8|16
1625492930000|2021-07-05 13:48:50|7607.2|7604.4|7606.8|7604|7607.2|7604.4|7606.8|7604|1
1625492940000|2021-07-05 13:49:00|7606.7|7603.9|7606.6|7603.8|7606.7|7603.9|7605.7|7602.9|12
1625492950000|2021-07-05 13:49:10|7606.8|7604|7606.6|7603.8|7607.2|7604.4|7605.8|7603|4
1625492960000|2021-07-05 13:49:20|7606.2|7603.4|7606.7|7603.9|7606.7|7603.9|7605.8|7603|2
1625492970000|2021-07-05 13:49:30|7606.6|7603.8|7606.7|7603.9|7606.7|7603.9|7606.6|7603.8|2
1625492980000|2021-07-05 13:49:40|7606.2|7603.4|7606.6|7603.8|7606.6|7603.8|7605.6|7602.8|45
1625492990000|2021-07-05 13:49:50|7606.2|7603.4|7605.7|7602.9|7606.6|7603.8|7605.7|7602.9|14
1625493000000|2021-07-05 13:50:00|7604.8|7602|7604.8|7602|7605.6|7602.8|7604.7|7601.9|22
1625493010000|2021-07-05 13:50:10|7605.6|7602.8|7605.7|7602.9|7606.1|7603.3|7605.6|7602.8|5
1625493020000|2021-07-05 13:50:20|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|15
1625493030000|2021-07-05 13:50:30|7606.8|7604|7606.6|7603.8|7606.8|7604|7606.6|7603.8|1
1625493040000|2021-07-05 13:50:40|7606.2|7603.4|7605.7|7602.9|7606.2|7603.4|7605.7|7602.9|1
1625493050000|2021-07-05 13:50:50|7605.6|7602.8|7604.7|7601.9|7605.6|7602.8|7604.7|7601.9|3
1625493060000|2021-07-05 13:51:00|||||||||3
1625493070000|2021-07-05 13:51:10|7604.8|7602|7605.6|7602.8|7605.6|7602.8|7603.7|7600.9|21
1625493090000|2021-07-05 13:51:30|7605.7|7602.9|7602.8|7600|7605.7|7602.9|7602.3|7599.5|69
1625493100000|2021-07-05 13:51:40|7603.6|7600.8|7604.2|7601.4|7604.2|7601.4|7603.2|7600.4|15
1625493110000|2021-07-05 13:51:50|7604.7|7601.9|7604.2|7601.4|7604.7|7601.9|7603.8|7601|21
1625493120000|2021-07-05 13:52:00|7603.8|7601|7601.6|7598.8|7604.2|7601.4|7601.6|7598.8|525
1625493130000|2021-07-05 13:52:10|7601.8|7599|7600.8|7598|7601.8|7599|7600.8|7598|9
1625493140000|2021-07-05 13:52:20|7601.8|7599|7601.8|7599|7602.2|7599.4|7601.8|7599|12
1625493150000|2021-07-05 13:52:30|7601.9|7599.1|7601.7|7598.9|7601.9|7599.1|7601.7|7598.9|10
1625493160000|2021-07-05 13:52:40|7601.8|7599|7601.7|7598.9|7601.8|7599|7601.7|7598.9|3
1625493170000|2021-07-05 13:52:50|7600.8|7598|7601.8|7599|7601.8|7599|7600.8|7598|12
1625493180000|2021-07-05 13:53:00|7601.7|7598.9|7601.2|7598.4|7601.8|7599|7600.8|7598|22
1625493190000|2021-07-05 13:53:10|7600.8|7598|7599.8|7597|7600.8|7598|7599.8|7597|68
1625493200000|2021-07-05 13:53:20|7598.8|7596|7600.3|7597.5|7600.3|7597.5|7598.8|7596|11
1625493210000|2021-07-05 13:53:30|7599.8|7597|7599.3|7596.5|7600.3|7597.5|7599.3|7596.5|5
1625493220000|2021-07-05 13:53:40|7598.9|7596.1|7596.8|7594|7598.9|7596.1|7596.8|7594|9
1625493230000|2021-07-05 13:53:50|7597.3|7594.5|7597.9|7595.1|7598.2|7595.4|7596.8|7594|12
1625493240000|2021-07-05 13:54:00|7597.8|7595|7598.2|7595.4|7598.2|7595.4|7597.7|7594.9|3
1625493250000|2021-07-05 13:54:10|7598.3|7595.5|7597.8|7595|7598.7|7595.9|7597.8|7595|6
1625493260000|2021-07-05 13:54:20|7597.3|7594.5|7596.8|7594|7597.3|7594.5|7596.8|7594|6
1625493270000|2021-07-05 13:54:30|7597|7594.2|7597.8|7595|7598.8|7596|7597|7594.2|24
1625493280000|2021-07-05 13:54:40|7597.7|7594.9|7597.2|7594.4|7597.7|7594.9|7596.7|7593.9|54
1625493290000|2021-07-05 13:54:50|7596.8|7594|7597.7|7594.9|7597.7|7594.9|7596.8|7594|5
1625493300000|2021-07-05 13:55:00|7596.7|7593.9|7596.9|7594.1|7596.9|7594.1|7596.7|7593.9|10
1625493310000|2021-07-05 13:55:10|7596.7|7593.9|7596.8|7594|7596.8|7594|7595.9|7593.1|12
1625493320000|2021-07-05 13:55:20|7597.8|7595|7597.8|7595|7597.8|7595|7596.8|7594|10
1625493330000|2021-07-05 13:55:30|7598.6|7595.8|7598.7|7595.9|7598.7|7595.9|7597.8|7595|17
1625493340000|2021-07-05 13:55:40|7598.8|7596|7597.3|7594.5|7599.6|7596.8|7596.9|7594.1|16
1625493350000|2021-07-05 13:55:50|7597.7|7594.9|7597.3|7594.5|7597.7|7594.9|7597.3|7594.5|9
1625493360000|2021-07-05 13:56:00|7596.9|7594.1|7596.8|7594|7597.2|7594.4|7596.8|7594|0
1625493370000|2021-07-05 13:56:10|7596.7|7593.9|7596.7|7593.9|7596.7|7593.9|7596.3|7593.5|7
1625493380000|2021-07-05 13:56:20|7597.2|7594.4|7594.7|7591.9|7597.3|7594.4|7594.7|7591.9|119
1625493390000|2021-07-05 13:56:30|7594.9|7592.1|7596.6|7593.8|7596.6|7593.8|7594.9|7592.1|17
1625493400000|2021-07-05 13:56:40|7596.9|7594.1|7597.7|7594.9|7597.7|7594.9|7596.7|7593.9|8
1625493410000|2021-07-05 13:56:50|7596.8|7594|7597.2|7594.4|7598.9|7596.1|7596.7|7593.9|52
1625493420000|2021-07-05 13:57:00|7596.8|7594|7596.6|7593.8|7596.8|7594|7596.2|7593.4|6
1625493430000|2021-07-05 13:57:10|7597.3|7594.5|7597.8|7595|7597.8|7595|7597.3|7594.5|9
1625493440000|2021-07-05 13:57:20|7597.7|7594.9|7597.2|7594.4|7597.7|7594.9|7596.8|7594|4
1625493450000|2021-07-05 13:57:30|7597.7|7594.9|7596.7|7593.9|7597.7|7594.9|7596.7|7593.9|4
1625493460000|2021-07-05 13:57:40|7597.2|7594.4|7596.8|7594|7597.7|7594.9|7596.8|7594|32
1625493470000|2021-07-05 13:57:50|||||||||12
1625493480000|2021-07-05 13:58:00|7596.7|7593.9|7597.8|7595|7598.2|7595.4|7595.8|7593|42
1625493490000|2021-07-05 13:58:10|7597.7|7594.9|7598.2|7595.4|7598.2|7595.4|7597.7|7594.9|22
1625493500000|2021-07-05 13:58:20|7597.8|7595|7598.2|7595.4|7598.2|7595.4|7597.8|7595|1
1625493510000|2021-07-05 13:58:30|7597.8|7595|7598.6|7595.8|7598.6|7595.8|7597.8|7595|7
1625493520000|2021-07-05 13:58:40|7597.8|7595|7597.6|7594.8|7598.2|7595.4|7597.4|7594.6|31
1625493530000|2021-07-05 13:58:50|7597.8|7595|7597.6|7594.8|7597.8|7595|7597.2|7594.4|13
1625493540000|2021-07-05 13:59:00|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|0
1625493550000|2021-07-05 13:59:10|7598.2|7595.4|7598.5|7595.7|7598.5|7595.7|7597.8|7595|7
1625493560000|2021-07-05 13:59:20|7598.7|7595.9|7598.7|7595.9|7598.7|7595.9|7598.7|7595.9|3
1625493570000|2021-07-05 13:59:30|7598.6|7595.8|7597.7|7594.9|7598.6|7595.8|7597.6|7594.8|26
1625493580000|2021-07-05 13:59:40|7598.1|7595.3|7598.6|7595.8|7598.6|7595.8|7597.8|7595|2
1625493590000|2021-07-05 13:59:50|7597.8|7595|7597.8|7595|7598.2|7595.4|7597.6|7594.8|27
1625493600000|2021-07-05 14:00:00|7598.2|7595.4|7597.7|7594.9|7598.2|7595.4|7596.8|7594|13
1625493610000|2021-07-05 14:00:10|7597.8|7595|7597.8|7595|7597.8|7595|7596.2|7593.4|13
1625493620000|2021-07-05 14:00:20|7597.3|7594.5|7596.8|7594|7597.8|7595|7596.3|7593.5|21
1625493630000|2021-07-05 14:00:30|7596.7|7593.9|7594.7|7591.9|7596.7|7593.9|7594.7|7591.9|46
1625493640000|2021-07-05 14:00:40|7594.6|7591.8|7592.7|7589.9|7594.7|7591.9|7590.8|7588|164
1625493660000|2021-07-05 14:01:00|7592.8|7590|7590.8|7588|7592.8|7590|7588.2|7585.2|183
1625493670000|2021-07-05 14:01:10|7591.7|7588.9|7591.8|7589|7592.7|7589.9|7589.8|7587|35
1625493680000|2021-07-05 14:01:20|7592.7|7589.9|7593.8|7591|7593.8|7591|7592.7|7589.9|15
1625493690000|2021-07-05 14:01:30|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7592.8|7590|19
1625493700000|2021-07-05 14:01:40|7593.9|7591.1|7592.8|7590|7594.7|7591.9|7591.2|7588.4|56
1625493710000|2021-07-05 14:01:50|7593.3|7590.5|7591.7|7588.9|7593.3|7590.5|7591.7|7588.9|29
1625493720000|2021-07-05 14:02:00|7591.8|7589|7592.8|7590|7593.7|7590.9|7591.8|7589|34
1625493730000|2021-07-05 14:02:10|7592.9|7590.1|7593.8|7591|7593.8|7591|7592.9|7590.1|13
1625493740000|2021-07-05 14:02:20|7594.2|7591.4|7594.2|7591.4|7594.7|7591.9|7593.3|7590.5|12
1625493750000|2021-07-05 14:02:30|7593.8|7591|7592.8|7590|7594.2|7591.4|7592.8|7590|12
1625493760000|2021-07-05 14:02:40|7592.7|7589.9|7593.7|7590.9|7593.7|7590.9|7592.7|7589.9|19
1625493770000|2021-07-05 14:02:50|7593.3|7590.5|7591.7|7588.9|7593.3|7590.5|7591.7|7588.9|11
1625493780000|2021-07-05 14:03:00|7591.3|7588.5|7588.8|7586|7591.7|7588.9|7588.8|7586|84
1625493790000|2021-07-05 14:03:10|7589.6|7586.8|7590.7|7587.9|7590.7|7587.9|7589.3|7586.5|22
1625493800000|2021-07-05 14:03:20|7590.3|7587.5|7590.7|7587.9|7590.7|7587.9|7590.3|7587.5|6
1625493810000|2021-07-05 14:03:30|7591.6|7588.8|7591.8|7589|7592.7|7589.9|7590.8|7588|22
1625493820000|2021-07-05 14:03:40|7591.7|7588.9|7590.8|7588|7591.7|7588.9|7590.8|7588|3
1625493830000|2021-07-05 14:03:50|7591.7|7588.9|7590.7|7587.9|7591.8|7589|7590.7|7587.9|19
1625493840000|2021-07-05 14:04:00|7590.3|7587.5|7589.7|7586.9|7590.7|7587.9|7589.7|7586.9|11
1625493850000|2021-07-05 14:04:10|7589.3|7586.5|7589.7|7586.9|7589.7|7586.9|7588.8|7586|11
1625493860000|2021-07-05 14:04:20|7589.8|7587|7590.3|7587.5|7590.3|7587.5|7589.8|7587|4
1625493870000|2021-07-05 14:04:30|7589.7|7586.9|7588.8|7586|7589.7|7586.9|7588.8|7586|20
1625493880000|2021-07-05 14:04:40|7589.3|7586.5|7591.7|7588.9|7591.7|7588.9|7589.3|7586.5|17
1625493900000|2021-07-05 14:05:00|7591.8|7589|7590.8|7588|7592.7|7589.9|7590.8|7588|6
1625493910000|2021-07-05 14:05:10|7590.7|7587.9|7590.8|7588|7590.8|7588|7590.7|7587.9|13
1625493920000|2021-07-05 14:05:20|7590.7|7587.9|7590.7|7587.9|7591.7|7588.9|7590.7|7587.9|17
1625493930000|2021-07-05 14:05:30|7590.8|7588|7590.3|7587.5|7590.8|7588|7588.8|7586|53
1625493940000|2021-07-05 14:05:40|7590.7|7587.9|7590.3|7587.5|7590.8|7588|7590.3|7587.5|3
1625493950000|2021-07-05 14:05:50|7590.7|7587.9|7591.8|7589|7592.6|7589.8|7589.8|7587|265
1625493960000|2021-07-05 14:06:00|7591.6|7588.8|7590.7|7587.9|7591.6|7588.8|7589.8|7587|15
1625493970000|2021-07-05 14:06:10|7590.3|7587.5|7589.7|7586.9|7590.3|7587.5|7588.8|7586|24
1625493980000|2021-07-05 14:06:20|7589.8|7587|7590.8|7588|7590.8|7588|7589.8|7587|10
1625493990000|2021-07-05 14:06:30|7591.2|7588.4|7589.8|7587|7591.2|7588.4|7589.8|7587|14
1625494000000|2021-07-05 14:06:40|7589.7|7586.9|7588.8|7586|7589.7|7586.9|7587.8|7585|15
1625494010000|2021-07-05 14:06:50|7588.7|7585.9|7589.7|7586.9|7589.8|7587|7588.7|7585.9|47
1625494020000|2021-07-05 14:07:00|7588.4|7585.6|7587.3|7584.5|7588.4|7585.6|7586.8|7584|75
1625494030000|2021-07-05 14:07:10|7586.8|7584|7588.7|7585.9|7588.8|7586|7586.8|7584|14
1625494040000|2021-07-05 14:07:20|7588.3|7585.5|7588.3|7585.5|7588.7|7585.9|7587.8|7585|26
1625494050000|2021-07-05 14:07:30|7588.7|7585.9|7589.7|7586.9|7589.7|7586.9|7588.7|7585.9|22
1625494060000|2021-07-05 14:07:40|7589.6|7586.8|7589.6|7586.8|7589.6|7586.8|7589.6|7586.8|0
1625494070000|2021-07-05 14:07:50|7588.4|7585.6|7589.7|7586.9|7589.7|7586.9|7588.4|7585.6|24
1625494080000|2021-07-05 14:08:00|7589.8|7587|7588.8|7586|7589.8|7587|7587.3|7584.5|82
1625494090000|2021-07-05 14:08:10|||||||||7
1625494100000|2021-07-05 14:08:20|||||||||6
1625494110000|2021-07-05 14:08:30|||||||||1
1625494120000|2021-07-05 14:08:40|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|23
1625494130000|2021-07-05 14:08:50|7588.8|7586|7588.8|7586|7588.8|7586|7588.8|7586|2
1625494140000|2021-07-05 14:09:00|7588.7|7585.9|7588.8|7586|7589.2|7586.4|7588.7|7585.9|36
1625494150000|2021-07-05 14:09:10|7588.7|7585.9|7587.8|7585|7588.7|7585.9|7587.8|7585|44
1625494160000|2021-07-05 14:09:20|7587.7|7584.9|7588.8|7586|7589.2|7586.4|7587.3|7584.5|17
1625494170000|2021-07-05 14:09:30|7588.7|7585.9|7582.8|7580|7588.7|7585.9|7582.8|7580|210
1625494180000|2021-07-05 14:09:40|7583.8|7581|7583.3|7580.5|7583.8|7581|7582.8|7580|84
1625494190000|2021-07-05 14:09:50|7583.7|7580.9|7584.3|7581.5|7584.8|7582|7582.2|7579.4|47
1625494200000|2021-07-05 14:10:00|7583.8|7581|7581.8|7579|7583.8|7581|7581.3|7578.5|81
1625494210000|2021-07-05 14:10:10|7582.2|7579.4|7582.7|7579.9|7582.7|7579.9|7580.8|7578|77
1625494220000|2021-07-05 14:10:20|7582.8|7580|7584.7|7581.9|7584.7|7581.9|7582.8|7580|47
1625494230000|2021-07-05 14:10:30|7584.8|7582|7585.3|7582.5|7586.3|7583.5|7584.7|7581.9|337
1625494240000|2021-07-05 14:10:40|7584.7|7581.9|7582.3|7579.5|7584.7|7581.9|7581.8|7579|49
1625494250000|2021-07-05 14:10:50|7582.7|7579.9|7581.3|7578.5|7582.7|7579.9|7581.3|7578.5|12
1625494260000|2021-07-05 14:11:00|7580.8|7578|7582.7|7579.9|7582.7|7579.9|7579.8|7577|56
1625494270000|2021-07-05 14:11:10|7582.8|7580|7581.8|7579|7582.8|7580|7581.8|7579|27
1625494280000|2021-07-05 14:11:20|7581.4|7578.6|7581.6|7578.8|7581.6|7578.8|7580.8|7578|18
1625494290000|2021-07-05 14:11:30|7581.7|7578.9|7581.8|7579|7582.3|7579.5|7581.7|7578.9|16
1625494300000|2021-07-05 14:11:40|7582.7|7579.9|7582.7|7579.9|7582.7|7579.9|7581.8|7579|9
1625494310000|2021-07-05 14:11:50|7582.8|7580|7583.7|7580.9|7583.7|7580.9|7582.8|7580|32
1625494320000|2021-07-05 14:12:00|7582.9|7580.1|7580.3|7577.5|7583.3|7580.5|7579.8|7577|63
1625494330000|2021-07-05 14:12:10|7579.8|7577|7580.7|7577.9|7580.8|7578|7579.8|7577|36
1625494340000|2021-07-05 14:12:20|7580.8|7578|7581.7|7578.9|7581.8|7579|7580.8|7578|42
1625494350000|2021-07-05 14:12:30|7581.8|7579|7582.7|7579.9|7583.7|7580.9|7581.8|7579|25
1625494360000|2021-07-05 14:12:40|7582.8|7580|7583.8|7581|7583.8|7581|7581.8|7579|4
1625494370000|2021-07-05 14:12:50|7583.7|7580.9|7582.8|7580|7583.8|7581|7582.8|7580|77
1625494380000|2021-07-05 14:13:00|7583.8|7581|7582.3|7579.5|7583.8|7581|7581.9|7579.1|63
1625494390000|2021-07-05 14:13:10|7582|7579.2|7585.8|7583|7585.8|7583|7582|7579.2|55
1625494400000|2021-07-05 14:13:20|7585.9|7583.1|7586.8|7584|7586.8|7584|7585.9|7583.1|5
1625494410000|2021-07-05 14:13:30|7587.8|7585|7587.8|7585|7587.8|7585|7587.8|7585|34
1625494420000|2021-07-05 14:13:40|7588.4|7585.6|7588.8|7586|7589.8|7587|7588.4|7585.6|60
1625494430000|2021-07-05 14:13:50|7588.9|7586.1|7589|7586.2|7590|7587.2|7588.9|7586.1|211
1625494440000|2021-07-05 14:14:00|7588.9|7586.1|7589.4|7586.6|7589.9|7587.1|7588.9|7586.1|28
1625494450000|2021-07-05 14:14:10|7589.8|7587|7590.7|7587.9|7591.7|7588.9|7589.8|7587|117
1625494460000|2021-07-05 14:14:20|7590.2|7587.4|7589.8|7587|7590.2|7587.4|7589.8|7587|6
1625494470000|2021-07-05 14:14:30|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7588.9|7586.1|9
1625494480000|2021-07-05 14:14:40|7589.8|7587|7588|7585.2|7589.8|7587|7588|7585.2|34
1625494490000|2021-07-05 14:14:50|7587.7|7584.9|7587.8|7585|7588.7|7585.9|7587.7|7584.9|6
1625494500000|2021-07-05 14:15:00|7587.7|7584.9|7587.8|7585|7588.7|7585.9|7587.6|7584.8|71
1625494510000|2021-07-05 14:15:10|7587.7|7584.9|7588.7|7585.9|7588.7|7585.9|7587.7|7584.9|5
1625494520000|2021-07-05 14:15:20|7587.8|7585|7589.6|7586.8|7589.6|7586.8|7587.7|7584.9|46
1625494530000|2021-07-05 14:15:30|7589.7|7586.9|7589.9|7587.1|7590.3|7587.5|7589.3|7586.5|8
1625494540000|2021-07-05 14:15:40|7589.6|7586.8|7588.8|7586|7589.8|7587|7588.8|7586|6
1625494550000|2021-07-05 14:15:50|7589.2|7586.4|7589.8|7587|7590.8|7588|7588.7|7585.9|254
1625494560000|2021-07-05 14:16:00|7589.7|7586.9|7590.7|7587.9|7590.7|7587.9|7589.7|7586.9|22
1625494570000|2021-07-05 14:16:10|7590.8|7588|7592.6|7589.8|7592.6|7589.8|7590.8|7588|14
1625494580000|2021-07-05 14:16:20|7592.7|7589.9|7593.6|7590.8|7593.6|7590.8|7592.2|7589.4|7
1625494590000|2021-07-05 14:16:30|7592.8|7590|7591.7|7588.9|7593.2|7590.4|7591.7|7588.9|12
1625494600000|2021-07-05 14:16:40|7591.8|7589|7592.7|7589.9|7592.7|7589.9|7591.8|7589|7
1625494610000|2021-07-05 14:16:50|7592.6|7589.8|7591.8|7589|7592.6|7589.8|7591.8|7589|4
1625494620000|2021-07-05 14:17:00|7591.7|7588.9|7593.7|7590.9|7593.7|7590.9|7591.7|7588.9|30
1625494630000|2021-07-05 14:17:10|7593.8|7591|7593.2|7590.4|7594.6|7591.8|7592.8|7590|15
1625494640000|2021-07-05 14:17:20|7593.6|7590.8|7594.2|7591.4|7594.6|7591.8|7593.6|7590.8|14
1625494650000|2021-07-05 14:17:30|7594.7|7591.9|7595.2|7592.4|7595.2|7592.4|7594.7|7591.9|8
1625494660000|2021-07-05 14:17:40|7595.6|7592.8|7595.7|7592.9|7596.2|7593.4|7594.7|7591.9|13
1625494670000|2021-07-05 14:17:50|7596.2|7593.4|7595.2|7592.4|7596.2|7593.4|7594.7|7591.9|45
1625494680000|2021-07-05 14:18:00|7595.6|7592.8|7597.8|7595|7598.5|7595.7|7595.2|7592.4|52
1625494690000|2021-07-05 14:18:10|7597.7|7594.9|7596.7|7593.9|7597.7|7594.9|7596.5|7593.7|31
1625494700000|2021-07-05 14:18:20|7596.5|7593.7|7597.2|7594.4|7597.2|7594.4|7596.5|7593.7|39
1625494710000|2021-07-05 14:18:30|7596.7|7593.9|7596.8|7594|7597.2|7594.4|7596.7|7593.9|1
1625494720000|2021-07-05 14:18:40|7596.7|7593.9|7597.7|7594.9|7597.7|7594.9|7596.7|7593.9|7
1625494730000|2021-07-05 14:18:50|7597.8|7595|7600.5|7597.7|7601.8|7599|7597.8|7595|307
1625494740000|2021-07-05 14:19:00|7600.7|7597.9|7598.7|7595.9|7601.5|7598.7|7598.7|7595.9|30
1625494750000|2021-07-05 14:19:10|7598.5|7595.7|7600|7597.2|7600|7597.2|7598.2|7595.4|31
1625494760000|2021-07-05 14:19:20|7600.5|7597.7|7601|7598.2|7601.4|7598.6|7599.7|7596.9|35
1625494770000|2021-07-05 14:19:30|7601.2|7598.4|7601.7|7598.9|7602.5|7599.7|7600.8|7598|16
1625494780000|2021-07-05 14:19:40|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|13
1625494790000|2021-07-05 14:19:50|7602.2|7599.4|7602|7599.2|7602.5|7599.7|7601.7|7598.9|66
1625494800000|2021-07-05 14:20:00|7602.5|7599.7|7602|7599.2|7602.5|7599.7|7602|7599.2|10
1625494810000|2021-07-05 14:20:10|7602.2|7599.4|7600.7|7597.9|7602.5|7599.7|7600.7|7597.9|98
1625494820000|2021-07-05 14:20:20|7601|7598.2|7601.5|7598.7|7601.5|7598.7|7600.7|7597.9|18
1625494830000|2021-07-05 14:20:30|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|6
1625494840000|2021-07-05 14:20:40|7601.8|7599|7601.5|7598.7|7602.5|7599.7|7600.7|7597.9|9
1625494860000|2021-07-05 14:21:00|7601.7|7598.9|7605.5|7602.7|7605.8|7603|7601.7|7598.9|40
1625494870000|2021-07-05 14:21:10|7605.7|7602.9|7607.5|7604.7|7608.7|7605.9|7605.7|7602.9|237
1625494880000|2021-07-05 14:21:20|||||||||17
1625494890000|2021-07-05 14:21:30|7608.3|7605.5|7607.5|7604.7|7608.5|7605.7|7606.5|7603.7|96
1625494900000|2021-07-05 14:21:40|7607.2|7604.4|7607.8|7605|7607.8|7605|7607.2|7604.4|3
1625494910000|2021-07-05 14:21:50|7607.5|7604.7|7607.5|7604.7|7607.5|7604.7|7606.7|7603.9|8
1625494920000|2021-07-05 14:22:00|7606.8|7604|7606.7|7603.9|7607.2|7604.4|7606.7|7603.9|4
1625494930000|2021-07-05 14:22:10|7606.8|7604|7606.5|7603.7|7607.2|7604.4|7606.5|7603.7|9
1625494940000|2021-07-05 14:22:20|7606.7|7603.9|7605.7|7602.9|7606.7|7603.9|7605.7|7602.9|24
1625494950000|2021-07-05 14:22:30|7605.2|7602.4|7604.7|7601.9|7605.2|7602.4|7604.7|7601.9|0
1625494960000|2021-07-05 14:22:40|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|2
1625494970000|2021-07-05 14:22:50|7603.8|7601|7602.8|7600|7604.2|7601.4|7602.8|7600|13
1625494980000|2021-07-05 14:23:00|7602.7|7599.9|7602.6|7599.8|7603.6|7600.8|7602.5|7599.7|17
1625494990000|2021-07-05 14:23:10|7602.8|7600|7604.5|7601.7|7604.5|7601.7|7602.8|7600|5
1625495000000|2021-07-05 14:23:20|7604.8|7602|7604.8|7602|7604.8|7602|7604.8|7602|2
1625495010000|2021-07-05 14:23:30|||||||||1
1625495030000|2021-07-05 14:23:50|7605.5|7602.7|7604.8|7602|7605.5|7602.7|7604.8|7602|3
1625495040000|2021-07-05 14:24:00|7605.5|7602.7|7605.6|7602.8|7605.6|7602.8|7604.8|7602|10
1625495050000|2021-07-05 14:24:10|7605.5|7602.7|7605.1|7602.3|7605.6|7602.8|7605.1|7602.3|2
1625495060000|2021-07-05 14:24:20|7605.5|7602.7|7605.6|7602.8|7605.6|7602.8|7605.3|7602.5|0
1625495080000|2021-07-05 14:24:40|7605.5|7602.7|7604.8|7602|7605.5|7602.7|7604.8|7602|31
1625495090000|2021-07-05 14:24:50|7603.8|7601|7602.8|7600|7603.8|7601|7602.8|7600|4
1625495100000|2021-07-05 14:25:00|7601.8|7599|7601.6|7598.8|7602.5|7599.7|7601.5|7598.7|42
1625495110000|2021-07-05 14:25:10|7601.5|7598.7|7599.6|7596.8|7601.5|7598.7|7599.6|7596.8|38
1625495120000|2021-07-05 14:25:20|7599.1|7596.3|7599.5|7596.7|7599.5|7596.7|7598.1|7595.3|72
1625495130000|2021-07-05 14:25:30|7599.6|7596.8|7600.5|7597.7|7600.5|7597.7|7599.6|7596.8|14
1625495140000|2021-07-05 14:25:40|7600.1|7597.3|7601.8|7599|7602.8|7600|7600.1|7597.3|49
1625495150000|2021-07-05 14:25:50|7601.6|7598.8|7602.6|7599.8|7603.1|7600.3|7601.6|7598.8|10
1625495160000|2021-07-05 14:26:00|7602.5|7599.7|7601.5|7598.7|7602.5|7599.7|7601.1|7598.3|18
1625495170000|2021-07-05 14:26:10|7601.1|7598.3|7600.6|7597.8|7601.1|7598.3|7599.6|7596.8|29
1625495180000|2021-07-05 14:26:20|7600.5|7597.7|7599.6|7596.8|7600.5|7597.7|7599.6|7596.8|7
1625495190000|2021-07-05 14:26:30|||||||||1
1625495200000|2021-07-05 14:26:40|7599.5|7596.7|7600.6|7597.8|7601.4|7598.6|7599.5|7596.7|3
1625495210000|2021-07-05 14:26:50|7601|7598.2|7601.1|7598.3|7601.6|7598.8|7600.6|7597.8|8
1625495220000|2021-07-05 14:27:00|7600.6|7597.8|7602.6|7599.8|7603.1|7600.3|7600.6|7597.8|8
1625495230000|2021-07-05 14:27:10|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602|7599.2|19
1625495240000|2021-07-05 14:27:20|||||||||1
1625495250000|2021-07-05 14:27:30|7602|7599.2|7600.6|7597.8|7602|7599.2|7600.6|7597.8|7
1625495260000|2021-07-05 14:27:40|7600.5|7597.7|7600.5|7597.7|7600.6|7597.8|7600.1|7597.3|33
1625495270000|2021-07-05 14:27:50|7599.6|7596.8|7598.8|7596|7599.6|7596.8|7598.8|7596|47
1625495280000|2021-07-05 14:28:00|7598.6|7595.8|7598.5|7595.7|7598.6|7595.8|7597.6|7594.8|28
1625495290000|2021-07-05 14:28:10|7598.6|7595.8|7598.5|7595.7|7598.7|7595.9|7597.6|7594.8|11
1625495300000|2021-07-05 14:28:20|7598.7|7595.9|7598.6|7595.8|7599.1|7596.3|7598.6|7595.8|1
1625495310000|2021-07-05 14:28:30|7599.1|7596.3|7599.5|7596.7|7599.5|7596.7|7598.7|7595.9|2
1625495320000|2021-07-05 14:28:40|7599.6|7596.8|7600.5|7597.7|7600.5|7597.7|7599.6|7596.8|1
1625495340000|2021-07-05 14:29:00|7600.6|7597.8|7600.6|7597.8|7601.1|7598.3|7600.6|7597.8|8
1625495350000|2021-07-05 14:29:10|7600.7|7597.9|7602|7599.2|7602|7599.2|7600.7|7597.9|8
1625495360000|2021-07-05 14:29:20|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|0
1625495370000|2021-07-05 14:29:30|7601.6|7598.8|7600.6|7597.8|7601.6|7598.8|7600.6|7597.8|15
1625495380000|2021-07-05 14:29:40|7601.5|7598.7|7600.6|7597.8|7601.5|7598.7|7600.6|7597.8|6
1625495390000|2021-07-05 14:29:50|7601.1|7598.3|7600.7|7597.9|7601.1|7598.3|7600.7|7597.9|1
1625495400000|2021-07-05 14:30:00|7600.6|7597.8|7600.5|7597.7|7601.5|7598.7|7599.7|7596.9|10
1625495410000|2021-07-05 14:30:10|7600.1|7597.3|7599.1|7596.3|7600.5|7597.7|7598.6|7595.8|68
1625495420000|2021-07-05 14:30:20|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|2
1625495430000|2021-07-05 14:30:30|7598.5|7595.7|7598.6|7595.8|7599|7596.2|7598.5|7595.7|5
1625495440000|2021-07-05 14:30:40|7599|7596.2|7598.5|7595.7|7599|7596.2|7598.5|7595.7|3
1625495450000|2021-07-05 14:30:50|||||||||5
1625495460000|2021-07-05 14:31:00|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|1
1625495470000|2021-07-05 14:31:10|7598.7|7595.9|7599.7|7596.9|7601|7598.2|7598.7|7595.9|17
1625495480000|2021-07-05 14:31:20|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|5
1625495490000|2021-07-05 14:31:30|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|0
1625495500000|2021-07-05 14:31:40|7599.7|7596.9|7599.6|7596.8|7600.5|7597.7|7599.6|7596.8|11
1625495510000|2021-07-05 14:31:50|7599.5|7596.7|7600|7597.2|7600|7597.2|7599.5|7596.7|3
1625495520000|2021-07-05 14:32:00|7600.4|7597.6|7600.5|7597.7|7600.5|7597.7|7599.6|7596.8|4
1625495540000|2021-07-05 14:32:20|7600.1|7597.3|7600|7597.2|7600.5|7597.7|7599.6|7596.8|6
1625495550000|2021-07-05 14:32:30|7599.6|7596.8|7599.5|7596.7|7600|7597.2|7599.5|7596.7|2
1625495560000|2021-07-05 14:32:40|7597.7|7594.9|7596.6|7593.8|7597.7|7594.9|7596.6|7593.8|31
1625495580000|2021-07-05 14:33:00|7596.5|7593.7|7594.7|7591.9|7596.5|7593.7|7594.7|7591.9|140
1625495590000|2021-07-05 14:33:10|7594.6|7591.8|7592.7|7589.9|7594.6|7591.8|7592.7|7589.9|64
1625495600000|2021-07-05 14:33:20|7590.7|7587.9|7592.1|7589.3|7592.1|7589.3|7588.7|7585.9|321
1625495610000|2021-07-05 14:33:30|7592.2|7589.4|7590.6|7587.8|7593.1|7590.3|7589.7|7586.9|62
1625495620000|2021-07-05 14:33:40|7590.7|7587.9|7589.7|7586.9|7591.5|7588.7|7589.7|7586.9|297
1625495630000|2021-07-05 14:33:50|7590.5|7587.7|7590.7|7587.9|7591.6|7588.8|7590.5|7587.7|186
1625495640000|2021-07-05 14:34:00|7590.6|7587.8|7590.7|7587.9|7590.7|7587.9|7590.6|7587.8|2
1625495650000|2021-07-05 14:34:10|7590.5|7587.7|7586.7|7583.9|7590.7|7587.9|7585.7|7582.9|112
1625495660000|2021-07-05 14:34:20|7587.1|7584.3|7588.7|7585.9|7588.7|7585.9|7587.1|7584.3|48
1625495670000|2021-07-05 14:34:30|7590.3|7587.5|7589.7|7586.9|7590.7|7587.9|7589.1|7586.3|142
1625495680000|2021-07-05 14:34:40|7590.2|7587.4|7590.8|7588|7591.6|7588.8|7590.2|7587.4|5
1625495700000|2021-07-05 14:35:00|7590.7|7587.9|7587|7584.2|7591.7|7588.9|7587|7584.2|283
1625495710000|2021-07-05 14:35:10|7586.7|7583.9|7587.3|7584.5|7587.3|7584.5|7586|7583.2|17
1625495720000|2021-07-05 14:35:20|7587.8|7585|7587.8|7585|7588|7585.2|7587.8|7585|13
1625495730000|2021-07-05 14:35:30|7588|7585.2|7588.8|7586|7589.3|7586.5|7588|7585.2|26
1625495740000|2021-07-05 14:35:40|||||||||1
1625495750000|2021-07-05 14:35:50|7588.3|7585.5|7589.7|7586.9|7589.7|7586.9|7588.3|7585.5|35
1625495760000|2021-07-05 14:36:00|7589.8|7587|7590.1|7587.3|7590.1|7587.3|7589.6|7586.8|17
1625495770000|2021-07-05 14:36:10|7589.7|7586.9|7589.8|7587|7590.2|7587.4|7589.6|7586.8|7
1625495780000|2021-07-05 14:36:20|7589.6|7586.8|7588.2|7585.4|7589.6|7586.8|7587.3|7584.5|30
1625495790000|2021-07-05 14:36:30|7587.7|7584.9|7587.8|7585|7588.2|7585.4|7587.7|7584.9|0
1625495800000|2021-07-05 14:36:40|7587.7|7584.9|7586.7|7583.9|7587.7|7584.9|7585.8|7583|31
1625495810000|2021-07-05 14:36:50|||||||||1
1625495820000|2021-07-05 14:37:00|7586.8|7584|7586.8|7584|7586.8|7584|7586.8|7584|1
1625495830000|2021-07-05 14:37:10|7587|7584.2|7585.8|7583|7587.7|7584.9|7585.8|7583|38
1625495840000|2021-07-05 14:37:20|7586.1|7583.3|7586.7|7583.9|7586.8|7584|7586.1|7583.3|31
1625495850000|2021-07-05 14:37:30|7587.5|7584.7|7587.7|7584.9|7587.7|7584.9|7587.5|7584.7|18
1625495860000|2021-07-05 14:37:40|7587.2|7584.4|7587.2|7584.4|7587.7|7584.9|7586.8|7584|8
1625495870000|2021-07-05 14:37:50|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7587.2|7584.4|4
1625495880000|2021-07-05 14:38:00|||||||||7
1625495890000|2021-07-05 14:38:10|7587.5|7584.7|7585.8|7583|7587.5|7584.7|7585.8|7583|4
1625495900000|2021-07-05 14:38:20|7585.7|7582.9|7587.1|7584.3|7587.1|7584.3|7585.7|7582.9|11
1625495910000|2021-07-05 14:38:30|7586.7|7583.9|7587.6|7584.8|7587.6|7584.8|7586.7|7583.9|29
1625495920000|2021-07-05 14:38:40|7587.7|7584.9|7586.7|7583.9|7587.7|7584.9|7586.2|7583.4|54
1625495930000|2021-07-05 14:38:50|7586.8|7584|7584.7|7581.9|7586.8|7584|7584.7|7581.9|47
1625495940000|2021-07-05 14:39:00|7583.9|7581.1|7584.7|7581.9|7584.7|7581.9|7583.8|7581|33
1625495950000|2021-07-05 14:39:10|7584.8|7582|7582.9|7580.1|7584.8|7582|7582.9|7580.1|24
1625495960000|2021-07-05 14:39:20|7582.8|7580|7581.7|7578.9|7582.8|7580|7580.8|7578|74
1625495970000|2021-07-05 14:39:30|7581.8|7579|7578.9|7576.1|7581.8|7579|7578.8|7576|109
1625495980000|2021-07-05 14:39:40|7578.8|7576|7580.9|7578.1|7580.9|7578.1|7578.8|7576|48
1625495990000|2021-07-05 14:39:50|7581.8|7579|7580.9|7578.1|7581.8|7579|7580.9|7578.1|2
1625496000000|2021-07-05 14:40:00|7580.8|7578|7581.7|7578.9|7581.7|7578.9|7580.7|7577.9|20
1625496010000|2021-07-05 14:40:10|7582.3|7579.5|7583.8|7581|7584.2|7581.4|7582.3|7579.5|11
1625496020000|2021-07-05 14:40:20|7582.3|7579.5|7581.8|7579|7582.7|7579.9|7581.4|7578.6|40
1625496030000|2021-07-05 14:40:30|7581.7|7578.9|7579.7|7576.9|7581.7|7578.9|7579.7|7576.9|76
1625496040000|2021-07-05 14:40:40|7579.8|7577|7582.2|7579.4|7582.7|7579.9|7579.3|7576.5|336
1625496050000|2021-07-05 14:40:50|7581.7|7578.9|7580.7|7577.9|7582.7|7579.9|7580.7|7577.9|45
1625496060000|2021-07-05 14:41:00|7580.9|7578.1|7581.6|7578.8|7583.6|7580.8|7580.9|7578.1|102
1625496070000|2021-07-05 14:41:10|7581.2|7578.4|7580.6|7577.8|7581.7|7578.9|7580.2|7577.4|63
1625496080000|2021-07-05 14:41:20|7580.7|7577.9|7580.7|7577.9|7580.7|7577.9|7580.1|7577.3|7
1625496090000|2021-07-05 14:41:30|7580.1|7577.3|7578.7|7575.9|7580.1|7577.3|7578.7|7575.9|52
1625496100000|2021-07-05 14:41:40|7579.1|7576.3|7578.2|7575.4|7579.1|7576.3|7577.7|7574.9|54
1625496110000|2021-07-05 14:41:50|7578.6|7575.8|7578.6|7575.8|7578.6|7575.8|7578.6|7575.8|2
1625496120000|2021-07-05 14:42:00|7578.2|7575.4|7578.6|7575.8|7578.7|7575.9|7578.2|7575.4|4
1625496130000|2021-07-05 14:42:10|7578.8|7576|7580.5|7577.7|7580.5|7577.7|7578.8|7576|12
1625496140000|2021-07-05 14:42:20|7580.8|7578|7582.5|7579.7|7582.5|7579.7|7580.8|7578|10
1625496150000|2021-07-05 14:42:30|7582.6|7579.8|7582.7|7579.9|7582.7|7579.9|7582.6|7579.8|14
1625496160000|2021-07-05 14:42:40|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|6
1625496170000|2021-07-05 14:42:50|7582.7|7579.9|7584.5|7581.7|7584.5|7581.7|7582.7|7579.9|13
1625496180000|2021-07-05 14:43:00|7584.6|7581.8|7587.6|7584.8|7587.6|7584.8|7584.6|7581.8|43
1625496190000|2021-07-05 14:43:10|7587.7|7584.9|7587.6|7584.8|7588.1|7585.3|7587.5|7584.7|10
1625496200000|2021-07-05 14:43:20|7587.7|7584.9|7591.6|7588.8|7591.7|7588.9|7587.7|7584.9|150
1625496210000|2021-07-05 14:43:30|7591.5|7588.7|7594.5|7591.7|7594.5|7591.7|7591.5|7588.7|37
1625496220000|2021-07-05 14:43:40|7595.5|7592.7|7595.1|7592.3|7595.7|7592.9|7594.6|7591.8|39
1625496230000|2021-07-05 14:43:50|7594.7|7591.9|7594.7|7591.9|7594.7|7591.9|7594.7|7591.9|4
1625496240000|2021-07-05 14:44:00|7594.6|7591.8|7593.1|7590.3|7594.7|7591.9|7593.1|7590.3|26
1625496250000|2021-07-05 14:44:10|7592.9|7590.1|7591.6|7588.8|7592.9|7590.1|7591.6|7588.8|70
1625496260000|2021-07-05 14:44:20|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|62
1625496270000|2021-07-05 14:44:30|7591.6|7588.8|7591.5|7588.7|7591.6|7588.8|7591.5|7588.7|6
1625496280000|2021-07-05 14:44:40|||||||||3
1625496290000|2021-07-05 14:44:50|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|7591.6|7588.8|4
1625496300000|2021-07-05 14:45:00|7592.7|7589.9|7591.6|7588.8|7593.1|7590.3|7591.5|7588.7|63
1625496310000|2021-07-05 14:45:10|||||||||14
1625496320000|2021-07-05 14:45:20|7591.7|7588.9|7592.1|7589.3|7592.1|7589.3|7591.5|7588.7|9
1625496330000|2021-07-05 14:45:30|7591.7|7588.9|7591.6|7588.8|7591.7|7588.9|7589.8|7587|23
1625496340000|2021-07-05 14:45:40|||||||||3
1625496350000|2021-07-05 14:45:50|7591.7|7588.9|7590.9|7588.1|7592.6|7589.8|7590.9|7588.1|21
1625496360000|2021-07-05 14:46:00|7590.6|7587.8|7587.8|7585|7590.7|7587.9|7587.8|7585|31
1625496370000|2021-07-05 14:46:10|7588.1|7585.3|7586.2|7583.4|7588.1|7585.3|7584.7|7581.9|262
1625496380000|2021-07-05 14:46:20|7585.7|7582.9|7584.7|7581.9|7585.7|7582.9|7584.7|7581.9|20
1625496390000|2021-07-05 14:46:30|7584.6|7581.8|7585.2|7582.4|7585.2|7582.4|7584.6|7581.8|47
1625496400000|2021-07-05 14:46:40|7584.7|7581.9|7586.6|7583.8|7586.6|7583.8|7584.7|7581.9|10
1625496410000|2021-07-05 14:46:50|7585.7|7582.9|7582.7|7579.9|7585.7|7582.9|7580.7|7577.9|152
1625496420000|2021-07-05 14:47:00|7584.2|7581.4|7584.6|7581.8|7584.6|7581.8|7584.2|7581.4|57
1625496430000|2021-07-05 14:47:10|7581.3|7578.5|7581.3|7578.5|7581.7|7578.9|7580.8|7578|174
1625496440000|2021-07-05 14:47:20|7581.6|7578.8|7579.6|7576.8|7581.7|7578.9|7578.8|7576|33
1625496450000|2021-07-05 14:47:30|7579.8|7577|7579.8|7577|7579.8|7577|7578.8|7576|128
1625496460000|2021-07-05 14:47:40|7578.9|7576.1|7578.7|7575.9|7578.9|7576.1|7578.7|7575.9|32
1625496470000|2021-07-05 14:47:50|7578.8|7576|7577.8|7575|7578.8|7576|7577.8|7575|17
1625496480000|2021-07-05 14:48:00|7577.7|7574.9|7578.6|7575.8|7578.6|7575.8|7576.9|7574.1|32
1625496490000|2021-07-05 14:48:10|7578.8|7576|7581.2|7578.4|7581.2|7578.4|7578.8|7576|28
1625496500000|2021-07-05 14:48:20|7580.7|7577.9|7580.9|7578.1|7580.9|7578.1|7579.8|7577|31
1625496510000|2021-07-05 14:48:30|||||||||3
1625496520000|2021-07-05 14:48:40|||||||||9
1625496540000|2021-07-05 14:49:00|||||||||22
1625496550000|2021-07-05 14:49:10|||||||||30
1625496560000|2021-07-05 14:49:20|7583.3|7580.5|7582.9|7580.1|7583.3|7580.5|7582.9|7580.1|76
1625496570000|2021-07-05 14:49:30|7582.8|7580|7582.8|7580|7582.8|7580|7582.3|7579.5|3
1625496580000|2021-07-05 14:49:40|7583.8|7581|7584.8|7582|7584.9|7582.1|7583.8|7581|11
1625496590000|2021-07-05 14:49:50|7584.9|7582.1|7585.7|7582.9|7585.7|7582.9|7584.9|7582.1|1
1625496600000|2021-07-05 14:50:00|7585.9|7583.1|7587.7|7584.9|7587.7|7584.9|7585.8|7583|4
1625496610000|2021-07-05 14:50:10|7587|7584.2|7587.9|7585.1|7588.8|7586|7586.9|7584.1|5
1625496620000|2021-07-05 14:50:20|||||||||2
1625496630000|2021-07-05 14:50:30|7587.7|7584.9|7587.8|7585|7587.9|7585.1|7587.7|7584.9|11
1625496640000|2021-07-05 14:50:40|7587.9|7585.1|7591.3|7588.5|7591.7|7588.9|7587.9|7585.1|22
1625496650000|2021-07-05 14:50:50|7590.9|7588.1|7591.7|7588.9|7592.7|7589.9|7590.8|7588|3
1625496660000|2021-07-05 14:51:00|7591.9|7589.1|7591.8|7589|7591.9|7589.1|7591.8|7589|7
1625496670000|2021-07-05 14:51:10|7592.5|7589.7|7590.8|7588|7592.7|7589.9|7590.8|7588|5
1625496680000|2021-07-05 14:51:20|7590.9|7588.1|7589.9|7587.1|7590.9|7588.1|7589.9|7587.1|23
1625496690000|2021-07-05 14:51:30|7589.8|7587|7589.3|7586.5|7589.8|7587|7589.3|7586.5|24
1625496700000|2021-07-05 14:51:40|7588.9|7586.1|7589.8|7587|7589.8|7587|7588.9|7586.1|3
1625496710000|2021-07-05 14:51:50|7589.3|7586.5|7588.8|7586|7589.3|7586.5|7588.4|7585.6|6
1625496720000|2021-07-05 14:52:00|7588.9|7586.1|7588.7|7585.9|7588.9|7586.1|7587.8|7585|4
1625496730000|2021-07-05 14:52:10|7588.8|7586|7588.3|7585.5|7588.9|7586.1|7587.9|7585.1|9
1625496740000|2021-07-05 14:52:20|7587.8|7585|7587.9|7585.1|7588.3|7585.5|7587.8|7585|1
1625496750000|2021-07-05 14:52:30|7588.7|7585.9|7588.9|7586.1|7589.3|7586.5|7588.7|7585.9|6
1625496760000|2021-07-05 14:52:40|7588.3|7585.5|7588.7|7585.9|7588.7|7585.9|7588.3|7585.5|0
1625496770000|2021-07-05 14:52:50|7588.8|7586|7589.8|7587|7589.8|7587|7588.8|7586|2
1625496780000|2021-07-05 14:53:00|7590.2|7587.4|7591.3|7588.5|7591.3|7588.5|7590.2|7587.4|3
1625496790000|2021-07-05 14:53:10|7592.3|7588.3|7591.8|7589|7592.7|7589.9|7591.8|7588.3|32
1625496800000|2021-07-05 14:53:20|7591.9|7589.1|7592.8|7590|7592.8|7590|7591.9|7589.1|1
1625496810000|2021-07-05 14:53:30|7592.4|7589.6|7591.9|7589.1|7592.4|7589.6|7591.8|7589|2
1625496820000|2021-07-05 14:53:40|||||||||1
1625496830000|2021-07-05 14:53:50|7591.8|7589|7590.8|7588|7591.8|7589|7589.3|7586.5|97
1625496840000|2021-07-05 14:54:00|7590.7|7587.9|7591.2|7588.4|7591.7|7588.9|7590.7|7587.9|17
1625496850000|2021-07-05 14:54:10|7591.3|7588.5|7592.2|7589.4|7592.2|7589.4|7591.3|7588.5|26
1625496860000|2021-07-05 14:54:20|7591.8|7589|7590.8|7588|7591.8|7589|7590.8|7588|8
1625496870000|2021-07-05 14:54:30|7590.7|7587.9|7588.9|7586.1|7590.7|7587.9|7588.9|7586.1|15
1625496880000|2021-07-05 14:54:40|7588.8|7586|7589.2|7586.4|7589.7|7586.9|7588.8|7586|48
1625496890000|2021-07-05 14:54:50|7588.9|7586.1|7590.8|7588|7591.3|7588.5|7588.8|7586|75
1625496900000|2021-07-05 14:55:00|7590.4|7587.6|7589.3|7586.5|7590.7|7587.9|7588.8|7586|13
1625496910000|2021-07-05 14:55:10|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|0
1625496920000|2021-07-05 14:55:20|7589.8|7587|7590.7|7587.9|7590.7|7587.9|7589.8|7587|24
1625496930000|2021-07-05 14:55:30|7590.3|7587.5|7588.8|7586|7590.3|7587.5|7588.3|7585.5|1
1625496940000|2021-07-05 14:55:40|7589|7586.2|7591.9|7589.1|7592.3|7589.5|7589|7586.2|3
1625496950000|2021-07-05 14:55:50|7592.3|7589.5|7591.3|7588.5|7592.7|7589.9|7591.3|7588.5|0
1625496960000|2021-07-05 14:56:00|7591.7|7588.9|7591.2|7588.4|7591.7|7588.9|7590.7|7587.9|12
1625496970000|2021-07-05 14:56:10|7590.8|7588|7590.8|7588|7591.2|7588.4|7590.8|7588|1
1625496980000|2021-07-05 14:56:20|7591.8|7589|7591.8|7589|7591.8|7589|7591.8|7589|5
1625496990000|2021-07-05 14:56:30|7591.7|7588.9|7590.7|7587.9|7591.7|7588.9|7590.3|7587.5|26
1625497000000|2021-07-05 14:56:40|7590.2|7587.4|7590.3|7587.5|7590.7|7587.9|7589.9|7587.1|6
1625497010000|2021-07-05 14:56:50|7589.9|7587.1|7588.9|7586.1|7589.9|7587.1|7588.9|7586.1|1
1625497020000|2021-07-05 14:57:00|7589.7|7586.9|7586.3|7583.5|7589.7|7586.9|7585.8|7583|18
1625497030000|2021-07-05 14:57:10|7586.7|7583.9|7586.7|7583.9|7587.8|7585|7586.7|7583.9|23
1625497040000|2021-07-05 14:57:20|7586|7583.2|7585.9|7583.1|7586|7583.2|7585.9|7583.1|25
1625497050000|2021-07-05 14:57:30|7586.7|7583.9|7586.3|7583.5|7586.8|7584|7586.3|7583.5|3
1625497070000|2021-07-05 14:57:50|7586.7|7583.9|7586.8|7584|7586.8|7584|7586.7|7583.9|0
1625497080000|2021-07-05 14:58:00|7586.3|7583.5|7585.9|7583.1|7586.8|7584|7585.9|7583.1|51
1625497090000|2021-07-05 14:58:10|7586.8|7584|7587.8|7585|7588.4|7585|7586.4|7583.6|16
1625497100000|2021-07-05 14:58:20|7587.4|7584.6|7587.4|7584.6|7587.8|7585|7586.9|7584.1|2
1625497110000|2021-07-05 14:58:30|7586.9|7584.1|7586.8|7584|7586.9|7584.1|7586.4|7583.6|2
1625497120000|2021-07-05 14:58:40|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|1
1625497130000|2021-07-05 14:58:50|7586.3|7583.5|7586.8|7584|7586.8|7584|7586.3|7583.5|36
1625497140000|2021-07-05 14:59:00|7586.4|7583.6|7585.8|7583|7586.4|7583.6|7585.8|7583|24
1625497150000|2021-07-05 14:59:10|7585.9|7583.1|7586.4|7583.6|7586.4|7583.6|7585.9|7583.1|3
1625497160000|2021-07-05 14:59:20|7585.9|7583.1|7586.4|7583.6|7586.8|7584|7585.9|7583.1|5
1625497170000|2021-07-05 14:59:30|7586.8|7584|7586.8|7584|7586.9|7584.1|7586.4|7583.6|5
1625497180000|2021-07-05 14:59:40|7586.9|7584.1|7586.8|7584|7587.7|7584.9|7586|7583.2|39
1625497200000|2021-07-05 15:00:00|7587|7584.2|7585.9|7583.1|7587.8|7585|7585.9|7583.1|33
1625497210000|2021-07-05 15:00:10|7586.3|7583.5|7585.9|7583.1|7586.3|7583.5|7585.9|7583.1|9
1625497220000|2021-07-05 15:00:20|7586.8|7584|7585.9|7583.1|7586.8|7584|7585.9|7583.1|28
1625497230000|2021-07-05 15:00:30|7586.7|7583.9|7585.9|7583.1|7586.8|7584|7585.9|7583.1|15
1625497240000|2021-07-05 15:00:40|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|14
1625497250000|2021-07-05 15:00:50|7585.9|7583.1|7583.9|7581.1|7585.9|7583.1|7583.9|7581.1|19
1625497260000|2021-07-05 15:01:00|7584.3|7581.5|7585.8|7583|7585.9|7583.1|7583.9|7581.1|24
1625497270000|2021-07-05 15:01:10|7585.9|7583.1|7585.9|7583.1|7585.9|7583.1|7585.9|7583.1|0
1625497280000|2021-07-05 15:01:20|7586.9|7584.1|7588.3|7585.5|7589.2|7586.4|7586.9|7584.1|24
1625497290000|2021-07-05 15:01:30|7587.9|7585.1|7588.3|7585.5|7588.7|7585.9|7587.9|7585.1|6
1625497300000|2021-07-05 15:01:40|7588.8|7586|7588.8|7586|7588.8|7586|7588.8|7586|5
1625497310000|2021-07-05 15:01:50|7589.8|7587|7589.3|7586.5|7589.8|7587|7589.3|7586.5|9
1625497320000|2021-07-05 15:02:00|7588.8|7586|7587.9|7585.1|7588.8|7586|7587.9|7585.1|3
1625497330000|2021-07-05 15:02:10|7587.4|7584.6|7586.9|7584.1|7587.8|7585|7586.4|7583.6|35
1625497340000|2021-07-05 15:02:20|7587|7584.2|7587.4|7584.6|7587.4|7584.6|7587|7584.2|2
1625497350000|2021-07-05 15:02:30|7586.9|7584.1|7586.9|7584.1|7587.4|7584.6|7586.9|7584.1|4
1625497360000|2021-07-05 15:02:40|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|0
1625497370000|2021-07-05 15:02:50|7587.8|7585|7587.9|7585.1|7587.9|7585.1|7587.8|7585|1
1625497380000|2021-07-05 15:03:00|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|10
1625497390000|2021-07-05 15:03:10|7587.8|7585|7586.9|7584.1|7587.8|7585|7586.9|7584.1|5
1625497400000|2021-07-05 15:03:20|7586.8|7584|7586.8|7584|7586.8|7584|7586.4|7583.6|36
1625497410000|2021-07-05 15:03:30|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|6
1625497420000|2021-07-05 15:03:40|7588.3|7585.5|7588.8|7586|7588.8|7586|7588.3|7585.5|4
1625497430000|2021-07-05 15:03:50|||||||||1
1625497440000|2021-07-05 15:04:00|7589.8|7587|7592.2|7589.4|7592.7|7589.9|7589.8|7587|102
1625497450000|2021-07-05 15:04:10|7592.6|7589.8|7592.8|7590|7592.8|7590|7592.6|7589.8|11
1625497460000|2021-07-05 15:04:20|7592.9|7590.1|7593.7|7590.9|7593.7|7590.9|7592.9|7590.1|12
1625497470000|2021-07-05 15:04:30|7592.3|7589.5|7591.8|7589|7592.3|7589.5|7591.8|7589|33
1625497480000|2021-07-05 15:04:40|||||||||31
1625497490000|2021-07-05 15:04:50|7591.9|7589.1|7592.3|7589.5|7592.3|7589.5|7591.9|7589.1|1
1625497500000|2021-07-05 15:05:00|7591.9|7589.1|7592.8|7590|7592.8|7590|7591.9|7589.1|3
1625497510000|2021-07-05 15:05:10|7592.3|7589.5|7592.7|7589.9|7592.7|7589.9|7591.9|7589.1|3
1625497520000|2021-07-05 15:05:20|7592.8|7590|7593.8|7591|7594.7|7591.9|7592.4|7589.6|78
1625497530000|2021-07-05 15:05:30|7594.3|7591.5|7594.7|7591.9|7594.7|7591.9|7594.3|7591.5|16
1625497540000|2021-07-05 15:05:40|7594.3|7591.5|7593.9|7591.1|7594.3|7591.5|7593.9|7591.1|4
1625497550000|2021-07-05 15:05:50|7593.8|7591|7595.9|7593.1|7596.3|7593.5|7593.8|7591|17
1625497560000|2021-07-05 15:06:00|7596.3|7593.5|7595.9|7593.1|7596.3|7593.5|7595.3|7592.5|9
1625497570000|2021-07-05 15:06:10|7596.7|7593.9|7596.3|7593.5|7596.7|7593.9|7596.3|7593.5|12
1625497580000|2021-07-05 15:06:20|7595.9|7593.1|7595.7|7592.9|7595.9|7593.1|7594.9|7592.1|1
1625497590000|2021-07-05 15:06:30|7596.1|7593.3|7596.8|7594|7598.7|7595.9|7595.9|7593.1|62
1625497600000|2021-07-05 15:06:40|7600.7|7597.9|7599.1|7596.3|7601.6|7598.8|7599.1|7596.3|483
1625497610000|2021-07-05 15:06:50|7599.4|7596.6|7599.1|7596.3|7599.4|7596.6|7598.7|7595.9|6
1625497620000|2021-07-05 15:07:00|7599.4|7596.6|7600.4|7597.6|7600.4|7597.6|7599.4|7596.6|2
1625497630000|2021-07-05 15:07:10|7600.6|7597.8|7603.1|7600.3|7603.1|7600.3|7600.6|7597.8|172
1625497640000|2021-07-05 15:07:20|7602.7|7599.9|7603.1|7600.3|7603.4|7600.6|7602.6|7599.8|20
1625497650000|2021-07-05 15:07:30|7602.7|7599.9|7602.7|7599.9|7602.7|7599.9|7602.7|7599.9|0
1625497660000|2021-07-05 15:07:40|7602.6|7599.8|7604.1|7601.3|7604.6|7601.8|7602.6|7599.8|60
1625497670000|2021-07-05 15:07:50|7603.8|7601|7604.1|7601.3|7604.1|7601.3|7603.1|7600.3|45
1625497680000|2021-07-05 15:08:00|7603.7|7600.9|7603.6|7600.8|7603.9|7601.1|7603.2|7600.4|19
1625497690000|2021-07-05 15:08:10|7603.1|7600.3|7601.7|7598.9|7603.1|7600.3|7601.7|7598.9|11
1625497700000|2021-07-05 15:08:20|7601.8|7599|7602.4|7599.6|7602.6|7599.8|7601.8|7599|4
1625497710000|2021-07-05 15:08:30|7602.6|7599.8|7603.6|7600.8|7603.6|7600.8|7602.6|7599.8|23
1625497720000|2021-07-05 15:08:40|7603.4|7600.6|7600.2|7597.4|7603.4|7600.6|7600.2|7597.4|93
1625497730000|2021-07-05 15:08:50|7599.8|7597|7600.6|7597.8|7600.6|7597.8|7599.7|7596.9|4
1625497740000|2021-07-05 15:09:00|7600.7|7597.9|7600.6|7597.8|7600.7|7597.9|7600.6|7597.8|2
1625497750000|2021-07-05 15:09:10|7600.4|7597.6|7598.7|7595.9|7600.4|7597.6|7598.7|7595.9|91
1625497760000|2021-07-05 15:09:20|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7
1625497770000|2021-07-05 15:09:30|7598.4|7595.6|7598.6|7595.8|7598.6|7595.8|7597.6|7594.8|31
1625497780000|2021-07-05 15:09:40|7598.4|7595.6|7598.1|7595.3|7598.6|7595.8|7597.6|7594.8|9
1625497790000|2021-07-05 15:09:50|7597.7|7594.9|7598.1|7595.3|7598.1|7595.3|7596.8|7594|5
1625497800000|2021-07-05 15:10:00|7598.2|7595.4|7598.6|7595.8|7598.6|7595.8|7598.1|7595.3|6
1625497810000|2021-07-05 15:10:10|7598.1|7595.3|7599.5|7596.7|7600.5|7597.7|7597.9|7595.1|10
1625497820000|2021-07-05 15:10:20|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|14
1625497830000|2021-07-05 15:10:30|7599|7596.2|7598.5|7595.7|7599|7596.2|7598.5|7595.7|7
1625497840000|2021-07-05 15:10:40|7598.2|7595.4|7597.7|7594.9|7598.2|7595.4|7597.7|7594.9|7
1625497850000|2021-07-05 15:10:50|7597.5|7594.7|7598.4|7595.6|7598.4|7595.6|7597.5|7594.7|6
1625497860000|2021-07-05 15:11:00|7597.5|7594.7|7598.7|7595.9|7600.5|7597.7|7597.5|7594.7|106
1625497870000|2021-07-05 15:11:10|7598.5|7595.7|7598.7|7595.9|7599|7596.2|7598.4|7595.6|16
1625497890000|2021-07-05 15:11:30|7598.5|7595.7|7599.5|7596.7|7599.5|7596.7|7598.5|7595.7|8
1625497900000|2021-07-05 15:11:40|7599.4|7596.6|7599.5|7596.7|7599.5|7596.7|7599|7596.2|11
1625497920000|2021-07-05 15:12:00|7599.2|7596.4|7599.4|7596.6|7599.4|7596.6|7599.2|7596.4|13
1625497930000|2021-07-05 15:12:10|7599.5|7596.7|7601|7598.2|7601|7598.2|7599.5|7596.7|20
1625497940000|2021-07-05 15:12:20|7601.4|7598.6|7601.5|7598.7|7601.7|7598.9|7601.4|7598.6|17
1625497950000|2021-07-05 15:12:30|7601.2|7598.4|7600.5|7597.7|7601.2|7598.4|7600.2|7597.4|15
1625497960000|2021-07-05 15:12:40|7600|7597.2|7601.5|7598.7|7601.5|7598.7|7600|7597.2|8
1625497970000|2021-07-05 15:12:50|7601.7|7598.9|7602.7|7599.9|7602.9|7600.1|7601.5|7598.7|35
1625497980000|2021-07-05 15:13:00|7603|7600.2|7602.4|7599.6|7603.9|7601.1|7602.4|7599.6|37
1625497990000|2021-07-05 15:13:10|7601.9|7599.1|7602.4|7599.6|7602.4|7599.6|7601.5|7598.7|8
1625498000000|2021-07-05 15:13:20|7602|7599.2|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|6
1625498010000|2021-07-05 15:13:30|7603.4|7600.6|7603.4|7600.6|7604|7601.2|7603.4|7600.6|27
1625498030000|2021-07-05 15:13:50|7603|7600.2|7602.9|7600.1|7603|7600.2|7602.9|7600.1|9
1625498040000|2021-07-05 15:14:00|7603.3|7600.5|7602.9|7600.1|7603.4|7600.6|7602.9|7600.1|18
1625498050000|2021-07-05 15:14:10|7603|7600.2|7603.4|7600.6|7603.5|7600.7|7602.5|7599.7|20
1625498060000|2021-07-05 15:14:20|7604.4|7601.6|7605.4|7602.6|7606.2|7603.4|7604|7601.2|69
1625498070000|2021-07-05 15:14:30|7604.4|7601.6|7604.5|7601.7|7604.5|7601.7|7603.5|7600.7|19
1625498080000|2021-07-05 15:14:40|7605|7602.2|7606.4|7603.6|7606.4|7603.6|7604.9|7602.1|49
1625498090000|2021-07-05 15:14:50|7605.9|7603.1|7605.4|7602.6|7605.9|7603.1|7605.4|7602.6|11
1625498100000|2021-07-05 15:15:00|7604.7|7601.9|7605.4|7602.6|7605.4|7602.6|7604.5|7601.7|16
1625498110000|2021-07-05 15:15:10|7604.5|7601.7|7605.4|7602.6|7605.9|7603.1|7604.5|7601.7|34
1625498120000|2021-07-05 15:15:20|7605.5|7602.7|7605.4|7602.6|7605.9|7603.1|7605.4|7602.6|5
1625498130000|2021-07-05 15:15:30|7605|7602.2|7603.9|7601.1|7605|7602.2|7603.4|7600.6|34
1625498140000|2021-07-05 15:15:40|7603.5|7600.7|7603.5|7600.7|7603.5|7600.7|7602.5|7599.7|8
1625498150000|2021-07-05 15:15:50|7603.4|7600.6|7602.9|7600.1|7603.4|7600.6|7602.4|7599.6|33
1625498160000|2021-07-05 15:16:00|7603.4|7600.6|7602.4|7599.6|7603.4|7600.6|7602.4|7599.6|4
1625498170000|2021-07-05 15:16:10|7602|7599.2|7601.4|7598.6|7602.4|7599.6|7601.4|7598.6|11
1625498180000|2021-07-05 15:16:20|7601.3|7598.5|7597.5|7594.7|7601.4|7598.6|7597.4|7594.6|77
1625498190000|2021-07-05 15:16:30|7597.4|7594.6|7592.4|7589.6|7597.4|7594.6|7588.4|7585.6|187
1625498200000|2021-07-05 15:16:40|7593|7590.2|7598.4|7595.6|7599.4|7596.6|7593|7590.2|74
1625498210000|2021-07-05 15:16:50|7598.5|7595.7|7598|7595.2|7599.9|7597.1|7597.9|7595.1|73
1625498220000|2021-07-05 15:17:00|7597.9|7595.1|7595|7592.2|7597.9|7595.1|7594.6|7591.8|36
1625498230000|2021-07-05 15:17:10|7594.5|7591.7|7591|7588.2|7594.5|7591.7|7589.1|7586.3|128
1625498240000|2021-07-05 15:17:20|7590.6|7587.8|7588.6|7585.8|7591.5|7588.7|7587.6|7584.8|363
1625498250000|2021-07-05 15:17:30|7589.4|7586.6|7588.6|7585.8|7590.5|7587.7|7588.5|7585.7|67
1625498260000|2021-07-05 15:17:40|7588.1|7585.3|7590|7587.2|7590|7587.2|7587.6|7584.8|63
1625498270000|2021-07-05 15:17:50|7590.5|7587.7|7590.6|7587.8|7591.1|7588.3|7590.5|7587.7|21
1625498280000|2021-07-05 15:18:00|7590.5|7587.7|7588|7585.2|7590.5|7587.7|7587.5|7584.7|7
1625498290000|2021-07-05 15:18:10|7587.9|7585.1|7585.6|7582.8|7587.9|7585.1|7583.6|7580.8|77
1625498300000|2021-07-05 15:18:20|7586.1|7583.3|7602.3|7599.5|7602.3|7599.5|7586.1|7583.3|490
1625498310000|2021-07-05 15:18:30|7603.5|7600.7|7602.3|7599.5|7605.4|7602.6|7598.9|7596.1|192
1625498320000|2021-07-05 15:18:40|7601.9|7599.1|7600|7597.2|7601.9|7599.1|7598.5|7595.7|82
1625498330000|2021-07-05 15:18:50|7599.5|7596.7|7600.9|7598.1|7600.9|7598.1|7596.6|7593.8|104
1625498340000|2021-07-05 15:19:00|7600.5|7597.7|7603.8|7601|7609.5|7606.7|7600.5|7597.7|485
1625498350000|2021-07-05 15:19:10|7604.4|7601.6|7609.7|7606.9|7610.8|7608|7604|7601.2|178
1625498360000|2021-07-05 15:19:20|7609.8|7607|7614.5|7611.7|7615.3|7612.5|7608.9|7606.1|803
1625498370000|2021-07-05 15:19:30|7614.1|7611.3|7618.4|7615.6|7618.5|7615.7|7612.5|7609.7|254
1625498380000|2021-07-05 15:19:40|7618.5|7615.7|7623.2|7620.4|7624.1|7620.7|7617.5|7614.7|671
1625498390000|2021-07-05 15:19:50|7623.3|7620.5|7624.2|7621.4|7625.2|7622.4|7622.3|7619.5|782
1625498400000|2021-07-05 15:20:00|7623.7|7620.9|7622.2|7619.4|7624.1|7621.3|7620|7617.2|390
1625498410000|2021-07-05 15:20:10|7622.1|7619.3|7627.6|7624.8|7628.5|7625.3|7620.2|7617.4|356
1625498420000|2021-07-05 15:20:20|7628.1|7625.3|7633.5|7630.7|7634.1|7631.3|7627.2|7624.4|499
1625498430000|2021-07-05 15:20:30|7633.9|7631.1|7641.7|7638.9|7643|7640.2|7633.9|7631.1|572
1625498440000|2021-07-05 15:20:40|7641.5|7638.7|7642.1|7639.3|7649.4|7646.6|7641.5|7638.7|571
1625498450000|2021-07-05 15:20:50|7641.9|7639.1|7644.9|7642.1|7647.9|7645.1|7639.9|7637.1|340
1625498460000|2021-07-05 15:21:00|7645|7642.2|7647.5|7644.7|7651.7|7648.9|7643|7640.2|533
1625498470000|2021-07-05 15:21:10|7647.4|7644.6|7655|7652.2|7655.4|7652.6|7645.9|7643.1|2058
1625498480000|2021-07-05 15:21:20|7654.5|7651.7|7654.4|7651.6|7656.1|7653.3|7652.4|7649.6|531
1625498490000|2021-07-05 15:21:30|7654.5|7651.7|7655|7652.2|7656.4|7653.6|7654.4|7651.6|106
1625498500000|2021-07-05 15:21:40|7655.4|7652.6|7655.9|7653.1|7656.8|7654|7654.5|7651.7|211
1625498510000|2021-07-05 15:21:50|7656.3|7653.5|7660.9|7658.1|7662.9|7660.1|7655.5|7652.7|937
1625498520000|2021-07-05 15:22:00|7661.3|7658.5|7667.4|7664.6|7669.4|7666.6|7661.3|7658.5|554
1625498530000|2021-07-05 15:22:10|7667|7664.2|7669.2|7666.4|7676.2|7673.4|7667|7664.2|517
1625498540000|2021-07-05 15:22:20|7668.8|7666|7656|7653.2|7671.2|7668.4|7654.4|7651.6|518
1625498550000|2021-07-05 15:22:30|7655.9|7653.1|7659.4|7656.6|7659.6|7656.6|7652.5|7649.6|548
1625498560000|2021-07-05 15:22:40|7660.4|7657.6|7659.4|7656.6|7662.2|7659.4|7657|7654.2|227
1625498570000|2021-07-05 15:22:50|7659.5|7656.7|7660.4|7657.6|7661.9|7659.1|7657.5|7654.7|102
1625498580000|2021-07-05 15:23:00|7660.8|7658|7671.4|7668.6|7672.1|7669.3|7660.8|7658|273
1625498590000|2021-07-05 15:23:10|7670.4|7667.6|7670.8|7668|7671.8|7669|7669.3|7666.5|181
1625498600000|2021-07-05 15:23:20|7670.4|7667.6|7665.8|7663|7670.4|7667.6|7664.4|7661.6|105
1625498610000|2021-07-05 15:23:30|7665|7662.2|7661.9|7659.1|7665|7662.2|7659.3|7656.5|133
1625498620000|2021-07-05 15:23:40|7661.4|7658.6|7652.3|7649.5|7661.4|7658.6|7651.4|7648.6|264
1625498630000|2021-07-05 15:23:50|7652.6|7649.8|7651|7648.2|7654.9|7652.1|7650.5|7647.7|199
1625498640000|2021-07-05 15:24:00|7650.6|7647.8|7656.6|7653.8|7656.6|7653.8|7650.6|7647.8|113
1625498650000|2021-07-05 15:24:10|7656.4|7653.6|7658.6|7655.8|7662.5|7659.7|7656|7653.2|127
1625498660000|2021-07-05 15:24:20|7658.5|7655.7|7660.6|7657.8|7663.5|7660.7|7658.5|7655.7|139
1625498670000|2021-07-05 15:24:30|7660.2|7657.4|7656.5|7653.7|7660.2|7657.4|7655.6|7652.8|106
1625498680000|2021-07-05 15:24:40|7656.9|7654.1|7656.9|7654.1|7659.6|7656.8|7655.2|7652.4|256
1625498690000|2021-07-05 15:24:50|7655.6|7652.8|7658.1|7655.3|7658.5|7655.7|7655.5|7652.7|299
1625498700000|2021-07-05 15:25:00|7658.6|7655.8|7661.7|7658.9|7663.6|7660.8|7658.6|7655.8|256
1625498710000|2021-07-05 15:25:10|7661.6|7658.8|7656.2|7653.4|7661.6|7658.8|7656.2|7653.4|187
1625498720000|2021-07-05 15:25:20|7656.6|7653.8|7657.6|7654.8|7657.6|7654.8|7656.2|7653.4|36
1625498730000|2021-07-05 15:25:30|7657.2|7654.4|7657.7|7654.9|7658.6|7655.8|7656.3|7653.5|79
1625498740000|2021-07-05 15:25:40|7657.6|7654.8|7663.7|7660.9|7663.7|7660.9|7657.2|7654.4|178
1625498750000|2021-07-05 15:25:50|7663.5|7660.7|7661.7|7658.9|7663.5|7660.7|7661.7|7658.9|117
1625498760000|2021-07-05 15:26:00|7661.6|7658.8|7660.6|7657.8|7663.6|7660.8|7660.6|7657.8|20
1625498770000|2021-07-05 15:26:10|7661.2|7658.4|7662.7|7659.9|7663.6|7660.8|7660.7|7657.9|32
1625498780000|2021-07-05 15:26:20|7663.2|7660.4|7661.7|7658.9|7663.5|7660.7|7661.7|7658.9|34
1625498790000|2021-07-05 15:26:30|7661.6|7658.8|7663.5|7660.7|7663.5|7660.7|7659.2|7656.4|72
1625498800000|2021-07-05 15:26:40|7663.2|7660.4|7661.1|7658.3|7663.6|7660.8|7660.7|7657.9|86
1625498810000|2021-07-05 15:26:50|7661.7|7658.9|7662.8|7660|7664.2|7661.4|7661.7|7658.9|76
1625498820000|2021-07-05 15:27:00|7662.6|7659.8|7663.1|7660.3|7665|7662.2|7662.1|7659.3|43
1625498830000|2021-07-05 15:27:10|7662.6|7659.8|7662.1|7659.3|7663.6|7660.8|7661.6|7658.8|106
1625498840000|2021-07-05 15:27:20|7663.6|7660.8|7666.6|7663.8|7666.6|7663.8|7663.6|7660.8|84
1625498850000|2021-07-05 15:27:30|7667.6|7664.8|7672.1|7669.3|7672.1|7669.3|7667.6|7664.8|200
1625498860000|2021-07-05 15:27:40|7671.7|7668.9|7667.6|7664.8|7671.7|7668.9|7667.2|7664.4|132
1625498870000|2021-07-05 15:27:50|7668.1|7665.3|7668.6|7665.8|7668.6|7665.8|7667.6|7664.8|81
1625498880000|2021-07-05 15:28:00|7667.8|7665|7673.6|7670.8|7673.6|7670.8|7667.7|7664.9|165
1625498890000|2021-07-05 15:28:10|7673.5|7670.7|7673.6|7670.8|7674.6|7671.8|7671.6|7668.8|130
1625498900000|2021-07-05 15:28:20|7673.7|7670.9|7673.5|7670.7|7674.5|7671.7|7672.6|7669.8|373
1625498910000|2021-07-05 15:28:30|7673.1|7670.3|7674.6|7671.8|7675.5|7672.7|7672.6|7669.8|206
1625498920000|2021-07-05 15:28:40|7674.1|7671.3|7674.5|7671.7|7674.5|7671.7|7673.1|7670.3|56
1625498930000|2021-07-05 15:28:50|7674.7|7671.9|7675.4|7672.6|7675.5|7672.7|7674.5|7671.7|51
1625498940000|2021-07-05 15:29:00|7675.5|7672.7|7673.5|7670.7|7677.4|7674.6|7672.9|7670.1|250
1625498950000|2021-07-05 15:29:10|7673.9|7671.1|7670.3|7667.5|7673.9|7671.1|7670.3|7667.5|322
1625498960000|2021-07-05 15:29:20|7670.4|7667.6|7670.3|7667.5|7673.5|7670.7|7669.3|7666.5|263
1625498970000|2021-07-05 15:29:30|7669.9|7667.1|7666.9|7664.1|7671.3|7668.5|7666.5|7663.7|274
1625498980000|2021-07-05 15:29:40|7667.3|7664.5|7667.3|7664.5|7670.4|7667.6|7666.5|7663.7|113
1625498990000|2021-07-05 15:29:50|7666.9|7664.1|7659|7656.2|7666.9|7664.1|7656.4|7653.6|426
1625499000000|2021-07-05 15:30:00|7659.4|7656.6|7656.5|7653.7|7661.4|7658.6|7656.1|7653.3|384
1625499010000|2021-07-05 15:30:10|7655.9|7653.1|7660.5|7657.7|7661|7658.2|7655.5|7652.7|272
1625499020000|2021-07-05 15:30:20|7661|7658.2|7659.5|7656.7|7662.4|7659.6|7659.5|7656.7|411
1625499030000|2021-07-05 15:30:30|7658.7|7655.9|7660.5|7657.7|7661.9|7659.1|7658.4|7655.6|211
1625499040000|2021-07-05 15:30:40|7660.8|7658|7654.5|7651.7|7660.9|7658.1|7654.4|7651.6|91
1625499050000|2021-07-05 15:30:50|7654.9|7652.1|7652.1|7649.3|7654.9|7652.1|7651.5|7648.7|163
1625499060000|2021-07-05 15:31:00|7652|7649.2|7654.3|7651.5|7654.3|7651.5|7650.9|7648.1|191
1625499070000|2021-07-05 15:31:10|7654|7651.2|7653.9|7651.1|7654.5|7651.7|7651.9|7649.1|53
1625499080000|2021-07-05 15:31:20|7654.3|7651.5|7655.4|7652.6|7657.3|7654.5|7654.3|7651.5|141
1625499090000|2021-07-05 15:31:30|7655.3|7652.5|7655.8|7653|7655.8|7653|7654.4|7651.6|59
1625499100000|2021-07-05 15:31:40|7656.3|7653.5|7651.5|7648.7|7656.3|7653.5|7651.5|7648.7|60
1625499110000|2021-07-05 15:31:50|7650.9|7648.1|7650.5|7647.7|7651.7|7648.6|7648.5|7645.7|196
1625499120000|2021-07-05 15:32:00|7651|7648.2|7646.6|7643.8|7651.4|7648.6|7645.5|7642.7|59
1625499130000|2021-07-05 15:32:10|7646.5|7643.7|7643.5|7640.7|7647.4|7644.6|7642.6|7639.8|95
1625499140000|2021-07-05 15:32:20|7643.4|7640.6|7639|7636.2|7643.4|7640.6|7634.8|7632|349
1625499150000|2021-07-05 15:32:30|7638|7635.2|7647.5|7644.7|7647.5|7644.7|7638|7635.2|193
1625499160000|2021-07-05 15:32:40|7647.4|7644.6|7646.8|7644|7647.9|7645.1|7643|7640.2|96
1625499170000|2021-07-05 15:32:50|7647.4|7644.6|7647.9|7645.1|7649.4|7646.6|7647.4|7644|156
1625499180000|2021-07-05 15:33:00|7648.3|7645.5|7648.9|7646.1|7649.4|7646.6|7647.9|7645.1|56
1625499190000|2021-07-05 15:33:10|7648.5|7645.7|7648.5|7645.7|7650.3|7647.5|7648|7645.2|192
1625499200000|2021-07-05 15:33:20|7648.1|7645.3|7648.3|7645.5|7650.4|7647.6|7648|7645.2|108
1625499210000|2021-07-05 15:33:30|7648.4|7645.6|7650|7647.2|7651.4|7648.6|7646|7643.2|100
1625499220000|2021-07-05 15:33:40|7650.8|7648|7652.5|7649.7|7652.5|7649.7|7650.8|7648|40
1625499230000|2021-07-05 15:33:50|7652|7649.2|7653.4|7650.6|7653.4|7650.6|7652|7649.2|21
1625499240000|2021-07-05 15:34:00|7653.5|7650.7|7652.5|7649.7|7653.5|7650.7|7651.5|7648.7|23
1625499250000|2021-07-05 15:34:10|7652.4|7649.6|7653.9|7651.1|7653.9|7651.1|7652|7649.2|7
1625499260000|2021-07-05 15:34:20|7654.4|7651.6|7650.9|7648.1|7654.4|7651.6|7649.9|7647.1|59
1625499270000|2021-07-05 15:34:30|7650.5|7647.7|7650.5|7647.7|7651.8|7649|7649.4|7646.6|41
1625499280000|2021-07-05 15:34:40|7652.9|7650.1|7653.8|7651|7653.8|7651|7652|7649.2|369
1625499290000|2021-07-05 15:34:50|7653.4|7650.6|7653.3|7650.5|7653.4|7650.6|7652.9|7650.1|117
1625499300000|2021-07-05 15:35:00|7652.5|7649.7|7651.9|7649.1|7653.3|7650.5|7651.4|7648.6|19
1625499310000|2021-07-05 15:35:10|7652.3|7649.5|7652.8|7650|7652.9|7650.1|7651.5|7648.7|20
1625499320000|2021-07-05 15:35:20|7652.4|7649.6|7651.9|7649.1|7652.8|7650|7651.9|7649.1|20
1625499330000|2021-07-05 15:35:30|7652.5|7649.7|7654.9|7652.1|7654.9|7652.1|7652.4|7649.6|27
1625499340000|2021-07-05 15:35:40|7654.5|7651.7|7654.4|7651.6|7655|7652.2|7651.5|7648.7|183
1625499350000|2021-07-05 15:35:50|7653.5|7650.7|7655.5|7652.7|7655.5|7652.7|7653.4|7650.6|39
1625499360000|2021-07-05 15:36:00|7655.4|7652.6|7652.9|7650.1|7655.4|7652.6|7652.5|7649.7|27
1625499370000|2021-07-05 15:36:10|7652.5|7649.7|7653|7650.2|7653.3|7650.5|7652.5|7649.7|8
1625499380000|2021-07-05 15:36:20|7652.9|7650.1|7653.5|7650.7|7654.4|7651.6|7652.5|7649.7|36
1625499390000|2021-07-05 15:36:30|7653.4|7650.6|7654.4|7651.6|7655.4|7652.6|7652.3|7649.5|99
1625499400000|2021-07-05 15:36:40|7654.8|7652|7652.9|7650.1|7654.8|7652|7652.9|7650.1|221
1625499410000|2021-07-05 15:36:50|7653.3|7650.5|7652|7649.2|7653.4|7650.6|7652|7649.2|168
1625499420000|2021-07-05 15:37:00|7652.5|7649.7|7654.3|7651.5|7654.9|7652.1|7652.4|7649.6|117
1625499430000|2021-07-05 15:37:10|7654.4|7651.6|7652.3|7649.5|7654.4|7651.6|7652|7649.2|57
1625499440000|2021-07-05 15:37:20|7653.3|7650.5|7653.5|7650.7|7653.9|7651.1|7651.5|7648.7|35
1625499450000|2021-07-05 15:37:30|7653.9|7651.1|7653.5|7650.7|7654.5|7651.7|7652.8|7650|12
1625499460000|2021-07-05 15:37:40|7653.9|7651.1|7654.5|7651.7|7654.9|7652.1|7653.9|7651.1|7
1625499470000|2021-07-05 15:37:50|7654.9|7652.1|7655.3|7652.5|7655.3|7652.5|7654.9|7652.1|1
1625499480000|2021-07-05 15:38:00|7654.5|7651.7|7654.8|7652|7654.9|7652.1|7654.4|7651.6|16
1625499490000|2021-07-05 15:38:10|7654.3|7651.5|7652.9|7650.1|7654.4|7651.6|7651.5|7648.7|110
1625499500000|2021-07-05 15:38:20|7653.3|7650.5|7652.5|7649.7|7653.4|7650.6|7652.5|7649.7|1
1625499510000|2021-07-05 15:38:30|7652.9|7650.1|7654.5|7651.7|7655.5|7652.7|7652.9|7650.1|27
1625499520000|2021-07-05 15:38:40|7655.3|7652.5|7655.3|7652.5|7656.3|7653.5|7655.3|7652.5|52
1625499530000|2021-07-05 15:38:50|7653.5|7650.7|7654.4|7651.6|7655.3|7652.5|7653.5|7650.7|19
1625499540000|2021-07-05 15:39:00|7654.3|7651.5|7655.5|7652.7|7655.9|7653.1|7654.3|7651.5|65
1625499550000|2021-07-05 15:39:10|7655|7652.2|7654.9|7652.1|7655.5|7652.7|7654.5|7651.7|25
1625499560000|2021-07-05 15:39:20|7655|7652.2|7654.1|7651.3|7655.5|7652.7|7653.6|7650.8|66
1625499570000|2021-07-05 15:39:30|7653.5|7650.7|7656.5|7653.7|7657.5|7654.7|7653.5|7650.7|101
1625499580000|2021-07-05 15:39:40|7657.5|7654.7|7656.5|7653.7|7658.4|7655.6|7656.5|7653.7|47
1625499590000|2021-07-05 15:39:50|7657|7654.2|7656.5|7653.7|7657|7654.2|7656.5|7653.7|2
1625499600000|2021-07-05 15:40:00|7657|7654.2|7656.6|7653.8|7657.4|7654.6|7656.5|7653.7|38
1625499610000|2021-07-05 15:40:10|7656.5|7653.7|7657|7654.2|7657.4|7654.6|7656.5|7653.7|19
1625499620000|2021-07-05 15:40:20|7657.4|7654.6|7656.1|7653.3|7657.5|7654.7|7655.7|7652.9|43
1625499630000|2021-07-05 15:40:30|7656.2|7653.4|7656.6|7653.8|7658|7655.2|7656.1|7653.3|143
1625499640000|2021-07-05 15:40:40|7657.5|7654.7|7658.3|7655.5|7658.5|7655.7|7657.5|7654.7|21
1625499650000|2021-07-05 15:40:50|7658.4|7655.6|7659|7656.2|7660.4|7657.6|7658.4|7655.6|102
1625499660000|2021-07-05 15:41:00|7659.4|7656.6|7658.1|7655.3|7659.5|7656.7|7658.1|7655.3|37
1625499670000|2021-07-05 15:41:10|7657.7|7654.9|7655.7|7652.9|7658.1|7655.3|7655.7|7652.9|35
1625499680000|2021-07-05 15:41:20|7654.7|7651.9|7654|7651.2|7655.1|7652.3|7653.6|7650.8|29
1625499690000|2021-07-05 15:41:30|7653.6|7650.8|7655.5|7652.7|7655.5|7652.7|7653.5|7650.7|119
1625499700000|2021-07-05 15:41:40|7655.1|7652.3|7656.5|7653.7|7656.5|7653.7|7655|7652.2|101
1625499710000|2021-07-05 15:41:50|7657.3|7654.5|7656.9|7654.1|7657.4|7654.6|7656.4|7653.6|85
1625499720000|2021-07-05 15:42:00|7657.4|7654.6|7655.9|7653.1|7657.4|7654.6|7655.5|7652.7|7
1625499730000|2021-07-05 15:42:10|7656|7653.2|7656|7653.2|7656|7653.2|7656|7653.2|1
1625499740000|2021-07-05 15:42:20|7656.4|7653.6|7654.5|7651.7|7656.4|7653.6|7654.2|7651.4|103
1625499750000|2021-07-05 15:42:30|7654.6|7651.8|7656.4|7653.6|7656.4|7653.6|7654.6|7651.8|5
1625499760000|2021-07-05 15:42:40|7656.5|7653.7|7657.5|7654.7|7657.5|7654.7|7656|7653.2|16
1625499770000|2021-07-05 15:42:50|7657.1|7654.3|7656.5|7653.7|7657.1|7654.3|7656.5|7653.7|1
1625499780000|2021-07-05 15:43:00|7657.1|7654.3|7656.1|7653.3|7657.1|7654.3|7655.2|7652.4|208
1625499790000|2021-07-05 15:43:10|7655.7|7652.9|7655.5|7652.7|7656.1|7653.3|7655.5|7652.7|3
1625499810000|2021-07-05 15:43:30|7654.6|7651.8|7659.9|7657.1|7660.5|7657.7|7654.6|7651.8|241
1625499820000|2021-07-05 15:43:40|7660|7657.2|7662.4|7659.6|7662.4|7659.6|7660|7657.2|63
1625499830000|2021-07-05 15:43:50|7662.1|7659.3|7663.1|7660.3|7663.5|7660.7|7660.5|7657.7|104
1625499840000|2021-07-05 15:44:00|7663.5|7660.7|7660.7|7657.9|7663.5|7660.7|7660.6|7657.8|44
1625499850000|2021-07-05 15:44:10|7661.1|7658.3|7663.9|7661.1|7663.9|7661.1|7661.1|7658.3|163
1625499860000|2021-07-05 15:44:20|7664.5|7661.7|7664.5|7661.7|7664.5|7661.7|7663.5|7660.7|37
1625499870000|2021-07-05 15:44:30|7663.5|7660.7|7660.6|7657.8|7664|7661.2|7660.6|7657.8|97
1625499880000|2021-07-05 15:44:40|7661|7658.2|7662|7659.2|7662.1|7659.3|7660.5|7657.7|24
1625499890000|2021-07-05 15:44:50|7662.5|7659.7|7662.5|7659.7|7663.5|7660.7|7662.5|7659.7|4
1625499900000|2021-07-05 15:45:00|7662.9|7660.1|7662|7659.2|7663.2|7660.4|7662|7659.2|57
1625499910000|2021-07-05 15:45:10|7662.4|7659.6|7662|7659.2|7662.4|7659.6|7662|7659.2|18
1625499920000|2021-07-05 15:45:20|7663|7659|7664|7661.2|7664.2|7661.4|7662.4|7658.6|68
1625499930000|2021-07-05 15:45:30|7664.4|7661.6|7663|7660.2|7664.5|7661.7|7663|7660.2|31
1625499940000|2021-07-05 15:45:40|7663.4|7660.6|7662.5|7659.7|7663.5|7660.7|7662.5|7659.7|30
1625499950000|2021-07-05 15:45:50|7662.6|7659.8|7662.6|7659.8|7663.4|7660.6|7662.6|7659.8|2
1625499960000|2021-07-05 15:46:00|7662.5|7659.7|7662.5|7659.7|7663|7660.2|7662.5|7659.7|6
1625499970000|2021-07-05 15:46:10|7662.1|7659.3|7662.5|7659.7|7663|7660.2|7662.1|7659.3|26
1625499980000|2021-07-05 15:46:20|7663|7660.2|7662.6|7659.8|7663|7660.2|7662.5|7659.7|0
1625499990000|2021-07-05 15:46:30|7662.5|7659.7|7662.6|7659.8|7662.6|7659.8|7662.5|7659.7|1
1625500000000|2021-07-05 15:46:40|7663.4|7660.6|7663.4|7660.6|7663.5|7660.7|7662.6|7659.8|16
1625500010000|2021-07-05 15:46:50|7663.5|7660.7|7662.5|7659.7|7663.5|7660.7|7662.5|7659.7|19
1625500020000|2021-07-05 15:47:00|7663|7660.2|7663.6|7660.8|7663.6|7660.8|7663|7660.2|19
1625500030000|2021-07-05 15:47:10|7664.1|7661.3|7663.6|7660.8|7664.1|7661.3|7663.6|7660.8|13
1625500040000|2021-07-05 15:47:20|7664|7661.2|7663.6|7660.8|7664.6|7661.8|7663.6|7660.8|52
1625500050000|2021-07-05 15:47:30|7664|7661.2|7664.6|7661.8|7664.6|7661.8|7663.6|7660.8|5
1625500060000|2021-07-05 15:47:40|7664.7|7661.9|7667.1|7664.3|7667.5|7664.7|7664.7|7661.9|50
1625500070000|2021-07-05 15:47:50|7666.7|7663.9|7667.6|7664.8|7667.6|7664.8|7666.6|7663.8|3
1625500080000|2021-07-05 15:48:00|7667.2|7664.4|7665.6|7662.8|7667.2|7664.4|7665.1|7662.3|70
1625500090000|2021-07-05 15:48:10|7666|7663.2|7665.6|7662.8|7666|7663.2|7665.6|7662.8|1
1625500100000|2021-07-05 15:48:20|7666|7663.2|7666|7663.2|7666|7663.2|7666|7663.2|2
1625500110000|2021-07-05 15:48:30|7666.4|7663.6|7667|7664.2|7667.5|7664.7|7666.4|7663.6|17
1625500120000|2021-07-05 15:48:40|7667.4|7664.6|7663.5|7660.7|7667.5|7664.7|7662.6|7659.8|154
1625500130000|2021-07-05 15:48:50|7662.6|7659.8|7661.6|7658.8|7663.5|7660.7|7661.6|7658.8|14
1625500140000|2021-07-05 15:49:00|7661.1|7658.3|7658.7|7655.9|7661.6|7658.8|7658.6|7655.8|24
1625500150000|2021-07-05 15:49:10|7659.1|7656.3|7660.5|7657.7|7660.5|7657.7|7658.7|7655.9|276
1625500160000|2021-07-05 15:49:20|7661.1|7658.3|7659.6|7656.8|7662.2|7659.4|7659.6|7656.8|33
1625500170000|2021-07-05 15:49:30|7659.7|7656.9|7659.6|7656.8|7659.7|7656.9|7659.6|7656.8|28
1625500180000|2021-07-05 15:49:40|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|7659.7|7656.9|33
1625500190000|2021-07-05 15:49:50|7659.1|7656.3|7658.2|7655.4|7659.1|7656.3|7658.2|7655.4|18
1625500200000|2021-07-05 15:50:00|7658.1|7655.3|7659.6|7656.8|7659.6|7656.8|7656.7|7653.9|25
1625500210000|2021-07-05 15:50:10|7659.7|7656.9|7659.6|7656.8|7659.7|7656.9|7659.6|7656.8|1
1625500220000|2021-07-05 15:50:20|7659.2|7656.4|7659.2|7656.4|7659.6|7656.8|7658.7|7655.9|21
1625500230000|2021-07-05 15:50:30|7659.6|7656.8|7658.2|7655.4|7659.7|7656.9|7658.2|7655.4|59
1625500240000|2021-07-05 15:50:40|7658.6|7655.8|7659.5|7656.7|7659.6|7656.8|7658.6|7655.8|70
1625500250000|2021-07-05 15:50:50|7659.1|7656.3|7657.5|7654.7|7659.6|7656.8|7657.1|7654.3|13
1625500260000|2021-07-05 15:51:00|7657.6|7654.8|7657.6|7654.8|7658|7655.2|7657.6|7654.8|1
1625500270000|2021-07-05 15:51:10|7658|7655.2|7657.6|7654.8|7658|7655.2|7657.6|7654.8|9
1625500280000|2021-07-05 15:51:20|7658|7655.2|7657.5|7654.7|7658|7655.2|7656.6|7653.8|20
1625500290000|2021-07-05 15:51:30|7657.6|7654.8|7658.6|7655.8|7658.6|7655.8|7657.6|7654.8|58
1625500300000|2021-07-05 15:51:40|7658.7|7655.9|7659.6|7656.8|7659.6|7656.8|7658.7|7655.9|5
1625500310000|2021-07-05 15:51:50|7659.5|7656.7|7659.3|7656.5|7659.5|7656.7|7658.7|7655.9|42
1625500320000|2021-07-05 15:52:00|7659.6|7656.8|7663.5|7660.7|7664.1|7661.2|7659.6|7656.8|21
1625500330000|2021-07-05 15:52:10|7663.6|7660.8|7664.5|7661.7|7664.5|7661.7|7663.6|7660.8|17
1625500340000|2021-07-05 15:52:20|7663.6|7660.8|7663.6|7660.8|7664.5|7661.7|7663.6|7660.8|8
1625500350000|2021-07-05 15:52:30|7663.5|7660.7|7663|7660.2|7664.1|7661.3|7661.6|7658.8|18
1625500360000|2021-07-05 15:52:40|7663.5|7660.7|7663.5|7660.7|7663.5|7660.7|7663.5|7660.7|0
1625500370000|2021-07-05 15:52:50|||||||||2
1625500380000|2021-07-05 15:53:00|7664.5|7661.7|7664|7661.2|7664.5|7661.7|7663.6|7660.8|8
1625500390000|2021-07-05 15:53:10|7663.6|7660.8|7661.1|7658.3|7663.6|7660.8|7660.1|7657.3|562
1625500400000|2021-07-05 15:53:20|7660.7|7657.9|7661.6|7658.8|7661.6|7658.8|7660.6|7657.8|21
1625500410000|2021-07-05 15:53:30|7661.7|7658.9|7662.6|7659.8|7663.1|7660.3|7661.7|7658.9|30
1625500420000|2021-07-05 15:53:40|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|7663.7|7660.9|5
1625500430000|2021-07-05 15:53:50|7664.6|7661.8|7663.7|7660.9|7664.7|7661.9|7663.7|7660.9|31
1625500440000|2021-07-05 15:54:00|7662.6|7659.8|7662.7|7659.9|7663.7|7660.9|7662.6|7659.8|20
1625500450000|2021-07-05 15:54:10|7662.8|7660|7660.7|7657.9|7663.2|7660.4|7660.7|7657.9|35
1625500460000|2021-07-05 15:54:20|7661.8|7659|7661.7|7658.9|7661.8|7659|7660.7|7657.9|12
1625500470000|2021-07-05 15:54:30|7660.7|7657.9|7663.2|7660.4|7663.2|7660.4|7660.7|7657.9|29
1625500480000|2021-07-05 15:54:40|7663.7|7660.9|7662.3|7659.5|7663.7|7660.9|7661.8|7659|22
1625500490000|2021-07-05 15:54:50|7661.8|7659|7661.8|7659|7661.8|7659|7661.8|7659|0
1625500500000|2021-07-05 15:55:00|7662.2|7659.4|7662.7|7659.9|7663.7|7660.9|7662.2|7659.4|10
1625500510000|2021-07-05 15:55:10|7663.2|7660.4|7662.7|7659.9|7663.7|7660.9|7662.7|7659.9|14
1625500520000|2021-07-05 15:55:20|7662.8|7660|7662.6|7659.8|7664.6|7661.8|7661.8|7659|62
1625500530000|2021-07-05 15:55:30|7662.2|7659.4|7660.2|7657.4|7662.6|7659.8|7659.6|7656.8|33
1625500540000|2021-07-05 15:55:40|7660.6|7657.8|7661.4|7658.6|7661.4|7658.6|7659.6|7656.8|12
1625500550000|2021-07-05 15:55:50|7659.8|7657|7659.2|7656.4|7660.1|7657.3|7658.9|7656.1|20
1625500560000|2021-07-05 15:56:00|7659.1|7656.3|7660.6|7657.8|7661.4|7658.6|7659.1|7656.3|11
1625500570000|2021-07-05 15:56:10|7660.9|7658.1|7659.1|7656.3|7661.1|7658.3|7658.6|7655.8|30
1625500580000|2021-07-05 15:56:20|7658.6|7655.8|7658.6|7655.8|7658.6|7655.8|7658.6|7655.8|0
1625500590000|2021-07-05 15:56:30|7657.8|7655|7658.2|7655.4|7658.2|7655.4|7657.7|7654.9|20
1625500600000|2021-07-05 15:56:40|7658.6|7655.8|7656.8|7654|7658.7|7655.9|7656.4|7653.6|32
1625500610000|2021-07-05 15:56:50|7656.3|7653.5|7655.3|7652.5|7656.3|7653.5|7653.8|7651|130
1625500620000|2021-07-05 15:57:00|7655.2|7652.4|7655.8|7653|7655.8|7653|7654.9|7652.1|3
1625500630000|2021-07-05 15:57:10|7655.9|7653.1|7655.8|7653|7658.7|7655.9|7655.4|7652.6|48
1625500640000|2021-07-05 15:57:20|7655.5|7652.7|7653|7650.2|7656.2|7653.4|7653|7650.2|144
1625500650000|2021-07-05 15:57:30|7653.4|7650.6|7654.4|7651.6|7655|7652.2|7653.4|7650.6|10
1625500660000|2021-07-05 15:57:40|7654.8|7652|7657.9|7655.1|7657.9|7655.1|7654|7651.2|47
1625500670000|2021-07-05 15:57:50|7658.8|7656|7660.9|7658.1|7661.8|7659|7657.8|7655|172
1625500680000|2021-07-05 15:58:00|7660.8|7658|7660.3|7657.5|7661.8|7659|7659.7|7656.9|22
1625500690000|2021-07-05 15:58:10|7660.7|7657.9|7665.7|7662.9|7666.2|7663.4|7660.7|7657.9|136
1625500700000|2021-07-05 15:58:20|7666.1|7663.3|7665.6|7662.8|7666.1|7663.3|7665.6|7662.8|1
1625500710000|2021-07-05 15:58:30|7666.6|7663.8|7665.7|7662.9|7666.7|7663.9|7665.7|7662.9|29
1625500720000|2021-07-05 15:58:40|7666.2|7663.4|7666.7|7663.9|7667.1|7664.3|7665.7|7662.9|2
1625500730000|2021-07-05 15:58:50|7666.8|7664|7667.4|7664.6|7667.4|7664.6|7666.8|7664|10
1625500740000|2021-07-05 15:59:00|7667|7664.2|7666.4|7663.6|7667.4|7664.6|7666.4|7663.6|2
1625500750000|2021-07-05 15:59:10|7666.8|7664|7669.7|7666.9|7669.7|7666.9|7665.4|7662.6|24
1625500760000|2021-07-05 15:59:20|7669.8|7667|7668.9|7666.1|7669.8|7667|7668.8|7666|82
1625500770000|2021-07-05 15:59:30|7668.8|7666|7670.1|7667.3|7670.4|7667.6|7666.9|7664.1|85
1625500780000|2021-07-05 15:59:40|7670.4|7667.6|7671.2|7668.4|7671.6|7668.8|7669.1|7666.3|149
1625500790000|2021-07-05 15:59:50|7671.4|7668.6|7669.6|7666.8|7679.5|7672.3|7669.6|7666.8|264
1625500800000|2021-07-05 16:00:00|7669.9|7667.1|7672.5|7669.7|7673.9|7671.1|7669.9|7667.1|84
1625500810000|2021-07-05 16:00:10|7671.2|7668.4|7672.7|7669.9|7674.5|7671.7|7670.7|7667.9|106
1625500820000|2021-07-05 16:00:20|7672.5|7669.7|7670.5|7667.7|7672.9|7670.1|7670.2|7667.4|66
1625500830000|2021-07-05 16:00:30|7670.4|7667.6|7671.9|7669.1|7672.9|7670.1|7670.4|7667.6|28
1625500840000|2021-07-05 16:00:40|7672|7669.2|7673.5|7670.7|7674.5|7671.7|7671.2|7668.4|108
1625500850000|2021-07-05 16:00:50|7673.2|7670.4|7673.5|7670.7|7674.5|7671.7|7672.5|7669.7|42
1625500860000|2021-07-05 16:01:00|7674.2|7671.4|7672|7669.2|7674.5|7671.7|7671.5|7668.7|105
1625500870000|2021-07-05 16:01:10|7671.7|7668.9|7671.5|7668.7|7672|7669.2|7670.7|7667.9|3
1625500880000|2021-07-05 16:01:20|7671.2|7668.4|7670.7|7667.9|7671.5|7668.7|7670.7|7667.9|25
1625500890000|2021-07-05 16:01:30|7671|7668.2|7669.5|7666.7|7671.5|7668.7|7668.3|7665.5|147
1625500900000|2021-07-05 16:01:40|7669.9|7667.1|7669.9|7667.1|7670.5|7667.7|7669.5|7666.7|7
1625500910000|2021-07-05 16:01:50|7669.5|7666.7|7669.5|7666.7|7669.5|7666.7|7669.5|7666.7|4
1625500920000|2021-07-05 16:02:00|7670.3|7667.5|7671.5|7668.7|7671.5|7668.7|7670.3|7667.5|28
1625500930000|2021-07-05 16:02:10|7671|7668.2|7669.5|7666.7|7671|7668.2|7669.5|7666.7|10
1625500940000|2021-07-05 16:02:20|7669.2|7666.4|7667.2|7664.4|7669.2|7666.4|7666.5|7663.7|51
1625500950000|2021-07-05 16:02:30|7667.5|7664.7|7667.2|7664.4|7668.5|7665.7|7666|7663.2|19
1625500960000|2021-07-05 16:02:40|7667.4|7664.6|7667.5|7664.7|7667.5|7664.7|7667|7664.2|2
1625500970000|2021-07-05 16:02:50|7666.5|7663.7|7668.4|7665.6|7668.4|7665.6|7666.5|7663.7|9
1625500980000|2021-07-05 16:03:00|7668.3|7665.5|7667.5|7664.7|7668.5|7665.7|7667.3|7664.5|29
1625500990000|2021-07-05 16:03:10|7667.2|7664.4|7665.7|7662.9|7667.2|7664.4|7665.2|7662.4|24
1625501000000|2021-07-05 16:03:20|7665.5|7662.7|7667.5|7664.7|7667.5|7664.7|7665.5|7662.7|9
1625501010000|2021-07-05 16:03:30|7667.9|7665.1|7668|7665.2|7668|7665.2|7667.5|7664.7|28
1625501020000|2021-07-05 16:03:40|7669.4|7666.6|7669.5|7666.7|7670.5|7667.7|7669.4|7666.6|54
1625501030000|2021-07-05 16:03:50|7668.7|7665.9|7668.5|7665.7|7668.7|7665.9|7668.5|7665.7|11
1625501040000|2021-07-05 16:04:00|7669|7666.2|7669.5|7666.7|7670.4|7667.6|7669|7666.2|23
1625501050000|2021-07-05 16:04:10|||||||||2
1625501060000|2021-07-05 16:04:20|7668.5|7665.7|7668.5|7665.7|7668.5|7665.7|7668.5|7665.7|9
1625501070000|2021-07-05 16:04:30|7668.2|7665.4|7667|7664.2|7668.2|7665.4|7667|7664.2|6
1625501080000|2021-07-05 16:04:40|7667.5|7664.7|7668.5|7665.7|7669|7666.2|7666.5|7663.7|37
1625501090000|2021-07-05 16:04:50|7668.9|7666.1|7669.2|7666.4|7669.5|7666.7|7668.9|7666.1|4
1625501100000|2021-07-05 16:05:00|7669|7666.2|7668.7|7665.9|7669.5|7666.7|7668.7|7665.9|11
1625501110000|2021-07-05 16:05:10|7668.5|7665.7|7668.8|7666|7670.5|7667.7|7667.7|7664.9|71
1625501120000|2021-07-05 16:05:20|7668.7|7665.9|7669.6|7666.8|7670.1|7667.3|7668.7|7665.9|6
1625501130000|2021-07-05 16:05:30|7670|7667.2|7670.5|7667.7|7670.5|7667.7|7669.5|7666.7|19
1625501140000|2021-07-05 16:05:40|7670.1|7667.3|7669.1|7666.3|7670.6|7667.8|7668.6|7665.8|30
1625501150000|2021-07-05 16:05:50|7668.6|7665.8|7667.5|7664.7|7668.9|7666.1|7667.5|7664.7|22
1625501160000|2021-07-05 16:06:00|7667.9|7665.1|7668.1|7665.3|7669.5|7666.7|7667.5|7664.7|40
1625501170000|2021-07-05 16:06:10|7668.5|7665.7|7670.5|7667.7|7670.5|7667.7|7668.5|7665.7|119
1625501180000|2021-07-05 16:06:20|7670.6|7667.8|7672|7669.2|7672.5|7669.7|7670.6|7667.8|36
1625501190000|2021-07-05 16:06:30|7672.4|7669.6|7666.5|7663.7|7672.5|7669.7|7666.5|7663.7|105
1625501200000|2021-07-05 16:06:40|7667|7664.2|7668.1|7665.3|7668.6|7665.8|7666.5|7663.7|141
1625501210000|2021-07-05 16:06:50|7668.5|7665.7|7668|7665.2|7668.6|7665.8|7668|7665.2|5
1625501220000|2021-07-05 16:07:00|7668.5|7665.7|7668.5|7665.7|7669|7666.2|7668.5|7665.7|1
1625501230000|2021-07-05 16:07:10|7668.9|7666.1|7666.5|7663.7|7669|7666.2|7666.5|7663.7|20
1625501240000|2021-07-05 16:07:20|||||||||2
1625501250000|2021-07-05 16:07:30|7664.6|7661.8|7664.4|7661.6|7665.4|7662.6|7663.6|7660.8|27
1625501260000|2021-07-05 16:07:40|7665|7662.2|7665|7662.2|7665|7662.2|7664.9|7662.1|26
1625501270000|2021-07-05 16:07:50|7665.6|7662.8|7667.5|7664.7|7667.5|7664.7|7665.5|7662.7|17
1625501280000|2021-07-05 16:08:00|7667.6|7664.8|7668|7665.2|7668.5|7665.7|7667.6|7664.8|11
1625501290000|2021-07-05 16:08:10|7667.6|7664.8|7665.6|7662.8|7668|7665.2|7665.6|7662.2|22
1625501300000|2021-07-05 16:08:20|7666|7663.2|7665|7662.2|7666.1|7663.3|7665|7662.2|3
1625501310000|2021-07-05 16:08:30|7664.6|7661.8|7665.5|7662.7|7665.5|7662.7|7664.6|7661.8|5
1625501320000|2021-07-05 16:08:40|7665.6|7662.8|7665.6|7662.8|7665.6|7662.8|7665.6|7662.8|14
1625501330000|2021-07-05 16:08:50|7666.4|7663.6|7666.5|7663.7|7667.5|7664.7|7666|7663.2|76
1625501340000|2021-07-05 16:09:00|7666.6|7663.8|7666.8|7664|7667.5|7664.7|7666.6|7663.8|5
1625501350000|2021-07-05 16:09:10|7667|7664.2|7666.4|7663.6|7667|7664.2|7666.4|7663.6|18
1625501360000|2021-07-05 16:09:20|7666.6|7663.8|7665.8|7663|7666.6|7663.8|7665.6|7662.8|68
1625501370000|2021-07-05 16:09:30|7665.6|7662.8|7666.6|7663.8|7667.6|7664.8|7665.6|7662.8|19
1625501380000|2021-07-05 16:09:40|7667|7664.2|7669.6|7666.8|7669.6|7666.8|7665.6|7662.8|118
1625501390000|2021-07-05 16:09:50|7669.5|7666.7|7667.6|7664.8|7669.5|7666.7|7667.6|7664.8|7
1625501400000|2021-07-05 16:10:00|7667.3|7664.5|7667.6|7664.8|7667.6|7664.8|7666.8|7664|5
1625501410000|2021-07-05 16:10:10|7667.8|7665|7668.3|7665.5|7668.3|7665.5|7667.8|7665|2
1625501420000|2021-07-05 16:10:20|7667.6|7664.8|7667.8|7665|7668.1|7665.3|7667.6|7664.8|0
1625501430000|2021-07-05 16:10:30|7668.1|7665.3|7668.6|7665.8|7669.6|7666.8|7667.8|7665|19
1625501440000|2021-07-05 16:10:40|7668.1|7665.3|7668|7665.2|7668.6|7665.8|7667.6|7664.8|7
1625501450000|2021-07-05 16:10:50|7667|7664.2|7666.6|7663.8|7667.4|7664.6|7666.6|7663.8|7
1625501460000|2021-07-05 16:11:00|7667|7664.2|7668.5|7665.7|7668.5|7665.7|7667|7664.2|7
1625501470000|2021-07-05 16:11:10|7669.3|7666.5|7671.5|7668.7|7671.6|7668.8|7669.3|7666.5|25
1625501480000|2021-07-05 16:11:20|7671.6|7668.8|7672.5|7669.7|7672.5|7669.7|7671.5|7668.7|14
1625501490000|2021-07-05 16:11:30|7673.3|7670.5|7671.6|7668.8|7673.5|7670.7|7671.6|7668.8|14
1625501500000|2021-07-05 16:11:40|7671.5|7668.7|7672.4|7669.6|7672.5|7669.7|7671.5|7668.7|8
1625501510000|2021-07-05 16:11:50|7672.6|7669.8|7673|7670.2|7673.6|7670.8|7672.5|7669.7|31
1625501520000|2021-07-05 16:12:00|7672.6|7669.8|7673|7670.2|7673.5|7670.7|7672.6|7669.8|6
1625501530000|2021-07-05 16:12:10|7672.6|7669.8|7673|7670.2|7673|7670.2|7672.6|7669.8|2
1625501540000|2021-07-05 16:12:20|7672.6|7669.8|7672|7669.2|7673|7670.2|7671.6|7668.8|17
1625501550000|2021-07-05 16:12:30|7672.4|7669.6|7671.5|7668.7|7673|7670.2|7671.5|7668.7|14
1625501560000|2021-07-05 16:12:40|7671.8|7669|7673.5|7670.7|7674|7671.2|7671.5|7668.7|119
1625501570000|2021-07-05 16:12:50|7674|7671.2|7673.6|7670.8|7674.4|7671.6|7673.5|7670.7|19
1625501580000|2021-07-05 16:13:00|7674|7671.2|7673.5|7670.7|7674|7671.2|7673.5|7670.7|5
1625501590000|2021-07-05 16:13:10|7672.6|7669.8|7674.4|7671.6|7675.4|7672.6|7671.6|7668.8|53
1625501600000|2021-07-05 16:13:20|7674.5|7671.7|7674.5|7671.7|7674.5|7671.7|7674|7671.2|7
1625501610000|2021-07-05 16:13:30|7674.4|7671.6|7672|7669.2|7676.1|7673.3|7672|7669.2|48
1625501620000|2021-07-05 16:13:40|7672.3|7669.5|7673.9|7671.1|7673.9|7671.1|7672.3|7669.5|34
1625501630000|2021-07-05 16:13:50|7674|7671.2|7677.4|7674.6|7677.4|7674.6|7674|7671.2|209
1625501640000|2021-07-05 16:14:00|7678.4|7675.6|7678.4|7675.6|7678.4|7675.6|7678.4|7675.6|57
1625501650000|2021-07-05 16:14:10|7678.5|7675.7|7678.3|7675.5|7678.5|7675.7|7677.8|7675|115
1625501660000|2021-07-05 16:14:20|7679.3|7676.5|7680.2|7677.4|7681.7|7678.9|7678.3|7675.5|291
1625501670000|2021-07-05 16:14:30|7680.4|7677.6|7680.9|7678.1|7681.3|7678.5|7680.3|7677.5|46
1625501680000|2021-07-05 16:14:40|7681.3|7678.5|7683.2|7680.4|7683.2|7680.4|7680.4|7677.6|110
1625501690000|2021-07-05 16:14:50|7682.4|7679.6|7683.8|7681|7683.8|7681|7682.4|7679.6|24
1625501700000|2021-07-05 16:15:00|7684.2|7681.4|7684.2|7681.4|7684.7|7681.9|7683.3|7680.5|35
1625501710000|2021-07-05 16:15:10|7684.7|7681.9|7684.2|7681.4|7684.7|7681.9|7683.8|7681|5
1625501720000|2021-07-05 16:15:20|7684.3|7681.5|7684.3|7681.5|7684.3|7681.5|7683.8|7681|15
1625501730000|2021-07-05 16:15:30|7683.5|7680.7|7679.4|7676.6|7683.5|7680.7|7679.4|7676.6|163
1625501740000|2021-07-05 16:15:40|7679.3|7676.5|7679.3|7676.5|7680.3|7677.5|7679.3|7676.5|14
1625501750000|2021-07-05 16:15:50|7678.8|7676|7680.8|7678|7681.2|7678.4|7678.4|7675.6|40
1625501760000|2021-07-05 16:16:00|7681.2|7678.4|7680.8|7678|7681.2|7678.4|7679.4|7676.6|31
1625501770000|2021-07-05 16:16:10|7680.5|7677.7|7679.4|7676.6|7680.5|7677.7|7679.4|7676.6|14
1625501780000|2021-07-05 16:16:20|7679.8|7677|7680.4|7677.6|7680.4|7677.6|7679.4|7676.6|5
1625501790000|2021-07-05 16:16:30|7680|7677.2|7679.4|7676.6|7680.3|7677.5|7679.4|7676.6|6
1625501800000|2021-07-05 16:16:40|7679.8|7677|7680.4|7677.6|7680.4|7677.6|7679.8|7677|5
1625501810000|2021-07-05 16:16:50|||||||||19
1625501820000|2021-07-05 16:17:00|7680.3|7677.5|7678.9|7676.1|7680.3|7677.5|7678.4|7675.6|38
1625501830000|2021-07-05 16:17:10|7678.5|7675.7|7677.4|7674.6|7678.5|7675.7|7677.4|7674.6|36
1625501840000|2021-07-05 16:17:20|7677.8|7675|7678.3|7675.5|7678.3|7675.5|7677.8|7675|37
1625501850000|2021-07-05 16:17:30|7677.8|7675|7678.3|7675.5|7678.3|7675.5|7675.4|7672.6|128
1625501860000|2021-07-05 16:17:40|7678.4|7675.6|7677.5|7674.7|7678.4|7675.6|7677.5|7674.7|107
1625501870000|2021-07-05 16:17:50|7678|7675.2|7678|7675.2|7679.4|7676.6|7677.6|7674.8|11
1625501880000|2021-07-05 16:18:00|7678.5|7675.7|7680.4|7677.6|7680.4|7677.6|7678.5|7675.7|45
1625501890000|2021-07-05 16:18:10|7680.3|7677.5|7681.4|7678.6|7681.4|7678.6|7679.9|7677.1|80
1625501900000|2021-07-05 16:18:20|7682.2|7679.4|7682|7679.2|7682.3|7679.5|7681.9|7679.1|23
1625501910000|2021-07-05 16:18:30|7682.4|7679.6|7682.4|7679.6|7682.5|7679.7|7682.4|7679.6|2
1625501920000|2021-07-05 16:18:40|7680.9|7678.1|7681.6|7678.8|7682.5|7679.7|7680.3|7677.5|47
1625501930000|2021-07-05 16:18:50|7681.5|7678.7|7681.1|7678.3|7681.5|7678.7|7681.1|7678.3|10
1625501940000|2021-07-05 16:19:00|7681|7678.2|7682.5|7679.7|7682.5|7679.7|7680.1|7677.3|32
1625501950000|2021-07-05 16:19:10|7683.4|7680.6|7683.5|7680.7|7684.4|7681.6|7683.4|7680.6|17
1625501960000|2021-07-05 16:19:20|7682.7|7679.9|7686|7683.2|7686.4|7683.6|7682.6|7679.8|47
1625501970000|2021-07-05 16:19:30|7686.4|7683.6|7686.4|7683.6|7688.6|7685.8|7686|7683.2|69
1625501980000|2021-07-05 16:19:40|7686.5|7683.7|7677.7|7674.9|7687.7|7684.6|7677.7|7674.9|372
1625501990000|2021-07-05 16:19:50|7677.5|7674.7|7678|7675.2|7678.4|7675.6|7677.5|7674.7|7
1625502000000|2021-07-05 16:20:00|7678.5|7675.7|7679.6|7676.8|7680.5|7677.7|7678.5|7675.7|47
1625502010000|2021-07-05 16:20:10|7679.4|7676.6|7679.5|7676.7|7679.5|7676.7|7679.4|7676.6|18
1625502020000|2021-07-05 16:20:20|7679.6|7676.8|7679.6|7676.8|7679.6|7676.8|7679.6|7676.8|14
1625502030000|2021-07-05 16:20:30|||||||||41
1625502040000|2021-07-05 16:20:40|||||||||22
1625502060000|2021-07-05 16:21:00|7679.5|7676.7|7679.6|7676.8|7679.6|7676.8|7679.5|7676.7|74
1625502070000|2021-07-05 16:21:10|7679.5|7676.7|7677.3|7674.5|7679.5|7676.7|7676.7|7673.9|60
1625502080000|2021-07-05 16:21:20|7676.7|7673.9|7676.7|7673.9|7676.8|7674|7675.8|7673|8
1625502090000|2021-07-05 16:21:30|7676.3|7673.5|7677.6|7674.8|7677.6|7674.8|7676.3|7673.5|12
1625502100000|2021-07-05 16:21:40|7677.1|7674.3|7675.7|7672.9|7677.1|7674.3|7675.7|7672.9|23
1625502110000|2021-07-05 16:21:50|7676.1|7673.3|7677.1|7674.3|7678.5|7675.7|7676.1|7673.3|44
1625502120000|2021-07-05 16:22:00|7677|7674.2|7675.6|7672.8|7677|7674.2|7675.6|7672.8|17
1625502130000|2021-07-05 16:22:10|7675.5|7672.7|7675.1|7672.3|7675.5|7672.7|7674.7|7671.9|6
1625502140000|2021-07-05 16:22:20|7674.7|7671.9|7673.7|7670.9|7675.6|7672.8|7673.2|7670.4|43
1625502150000|2021-07-05 16:22:30|7673.8|7671|7673.8|7671|7673.8|7671|7673.8|7671|44
1625502160000|2021-07-05 16:22:40|7673.7|7670.9|7673.2|7670.4|7674.6|7671.8|7672.8|7670|33
1625502170000|2021-07-05 16:22:50|7673.6|7670.8|7672.6|7669.8|7674.6|7671.8|7672.2|7669.4|39
1625502180000|2021-07-05 16:23:00|7672.5|7669.7|7675.5|7672.7|7675.5|7672.7|7671.8|7669|21
1625502190000|2021-07-05 16:23:10|7675.6|7672.8|7679.6|7676.8|7682.1|7679.2|7675.6|7672.8|229
1625502200000|2021-07-05 16:23:20|7679.5|7676.7|7678.5|7675.7|7679.5|7676.7|7678.5|7675.7|7
1625502210000|2021-07-05 16:23:30|7678.1|7675.3|7678.6|7675.8|7680.5|7677.7|7678.1|7675.3|36
1625502220000|2021-07-05 16:23:40|7679|7676.2|7681.1|7678.3|7681.1|7678.3|7679|7676.2|12
1625502230000|2021-07-05 16:23:50|7680.7|7677.9|7682.6|7679.8|7683|7680.2|7680.6|7677.8|15
1625502240000|2021-07-05 16:24:00|7682.5|7679.7|7685.5|7682.7|7685.5|7682.7|7682.5|7679.7|16
1625502250000|2021-07-05 16:24:10|7685|7682.2|7684.5|7681.7|7685.1|7682.3|7683.5|7680.7|24
1625502260000|2021-07-05 16:24:20|7684.1|7681.3|7684.5|7681.7|7685|7682.2|7684.1|7681.3|5
1625502270000|2021-07-05 16:24:30|7684.1|7681.3|7684.6|7681.8|7685|7682.2|7684|7681.2|5
1625502280000|2021-07-05 16:24:40|7684.5|7681.7|7683.5|7680.7|7684.6|7681.8|7683.5|7680.7|9
1625502290000|2021-07-05 16:24:50|7684.5|7681.7|7684.5|7681.7|7684.5|7681.7|7684.5|7681.7|5
1625502300000|2021-07-05 16:25:00|7684.6|7681.8|7684.6|7681.8|7685.4|7682.6|7684.4|7681.6|27
1625502310000|2021-07-05 16:25:10|7684|7681.2|7685.5|7682.7|7685.5|7682.7|7684|7681.2|4
1625502320000|2021-07-05 16:25:20|7685.4|7682.6|7685.1|7682.3|7686|7683.2|7684.6|7681.8|34
1625502330000|2021-07-05 16:25:30|7685|7682.2|7685.5|7682.7|7686|7683.2|7685|7682.2|7
1625502340000|2021-07-05 16:25:40|7686|7683.2|7686|7683.2|7686.5|7683.7|7685.6|7682.8|5
1625502350000|2021-07-05 16:25:50|7686.1|7683.3|7686.4|7683.6|7686.5|7683.7|7686|7683.2|4
1625502360000|2021-07-05 16:26:00|7686.5|7683.7|7688.6|7685.8|7688.6|7685.8|7686.5|7683.7|31
1625502370000|2021-07-05 16:26:10|7688.5|7685.7|7688.6|7685.8|7688.6|7685.8|7688.5|7685.7|17
1625502380000|2021-07-05 16:26:20|7688.5|7685.7|7687.5|7684.7|7688.5|7685.7|7687.5|7684.7|48
1625502390000|2021-07-05 16:26:30|7687.6|7684.8|7686|7683.2|7687.6|7684.8|7684.1|7681.3|67
1625502400000|2021-07-05 16:26:40|7685.6|7682.8|7684|7681.2|7685.6|7682.8|7684|7681.2|5
1625502410000|2021-07-05 16:26:50|7684.1|7681.3|7683.3|7680.5|7684.5|7681.7|7682.5|7679.7|11
1625502420000|2021-07-05 16:27:00|7683.5|7680.7|7684|7681.2|7684|7681.2|7683.5|7680.7|3
1625502430000|2021-07-05 16:27:10|7683.5|7680.7|7683.5|7680.7|7684|7681.2|7683.5|7680.7|1
1625502440000|2021-07-05 16:27:20|7683.6|7680.8|7684.9|7682.1|7685.5|7682.7|7683.6|7680.8|95
1625502450000|2021-07-05 16:27:30|7685|7682.2|7680.6|7677.8|7685|7682.2|7679.6|7676.8|44
1625502460000|2021-07-05 16:27:40|7680.5|7677.7|7679.6|7676.8|7680.5|7677.7|7679.6|7676.8|13
1625502470000|2021-07-05 16:27:50|7679.1|7676.3|7680.6|7677.8|7680.6|7677.8|7679.1|7676.3|4
1625502480000|2021-07-05 16:28:00|7680.5|7677.7|7680.5|7677.7|7680.5|7677.7|7680.5|7677.7|10
1625502490000|2021-07-05 16:28:10|7680.6|7677.8|7681.1|7678.3|7681.5|7678.7|7680.5|7677.7|35
1625502500000|2021-07-05 16:28:20|7681.5|7678.7|7682.5|7679.7|7682.5|7679.7|7681.4|7678.6|8
1625502510000|2021-07-05 16:28:30|7682.9|7680.1|7683.5|7680.7|7683.5|7680.7|7682.5|7679.7|1
1625502520000|2021-07-05 16:28:40|7684|7681.2|7684.5|7681.7|7684.5|7681.7|7683.5|7680.7|3
1625502530000|2021-07-05 16:28:50|7683.5|7680.7|7682.5|7679.7|7683.5|7680.7|7682|7679.2|11
1625502540000|2021-07-05 16:29:00|7682.9|7680.1|7682.5|7679.7|7683|7680.2|7682.5|7679.7|2
1625502550000|2021-07-05 16:29:10|7682.1|7679.3|7683.5|7680.7|7683.5|7680.7|7681.1|7678.3|12
1625502560000|2021-07-05 16:29:20|7682.6|7679.8|7682.6|7679.8|7683.5|7680.7|7682.1|7679.3|6
1625502570000|2021-07-05 16:29:30|7683.1|7680.3|7684.1|7681.3|7684.5|7681.7|7683.1|7680.3|9
1625502580000|2021-07-05 16:29:40|7684.6|7681.8|7684.7|7681.9|7686|7683.2|7684.6|7681.8|5
1625502590000|2021-07-05 16:29:50|7684.6|7681.8|7684.6|7681.8|7684.6|7681.8|7684.6|7681.8|4
1625502600000|2021-07-05 16:30:00|7684.1|7681.3|7687.9|7685.1|7688|7685.2|7684.1|7681.3|32
1625502610000|2021-07-05 16:30:10|7688|7685.2|7687.5|7684.7|7688.5|7685.7|7687.5|7684.7|5
1625502620000|2021-07-05 16:30:20|7687.6|7684.8|7687.5|7684.7|7688|7685.2|7687.5|7684.7|3
1625502630000|2021-07-05 16:30:30|7687.6|7684.8|7687.6|7684.8|7687.6|7684.8|7687.5|7684.7|6
1625502640000|2021-07-05 16:30:40|7688|7685.2|7688.5|7685.7|7688.5|7685.7|7687.6|7684.8|8
1625502650000|2021-07-05 16:30:50|7687.6|7684.8|7686.5|7683.7|7688.1|7685.3|7685.6|7682.8|14
1625502660000|2021-07-05 16:31:00|||||||||10
1625502670000|2021-07-05 16:31:10|7686.1|7683.3|7684.6|7681.8|7686.1|7683.3|7684.6|7681.8|7
1625502680000|2021-07-05 16:31:20|7685.1|7682.3|7684.7|7681.9|7685.1|7682.3|7684.7|7681.9|1
1625502690000|2021-07-05 16:31:30|7684.6|7681.8|7682.4|7679.6|7685.1|7682.3|7681.6|7678.8|100
1625502700000|2021-07-05 16:31:40|7683.4|7680.6|7685|7682.2|7685|7682.2|7682.6|7679.8|2
1625502710000|2021-07-05 16:31:50|7685.5|7682.7|7685|7682.2|7685.5|7682.7|7685|7682.2|1
1625502720000|2021-07-05 16:32:00|7685.5|7682.7|7685.5|7682.7|7685.5|7682.7|7685.5|7682.7|1
1625502730000|2021-07-05 16:32:10|7685.6|7682.8|7686|7683.2|7686.5|7683.7|7685.6|7682.8|10
1625502740000|2021-07-05 16:32:20|7685.9|7683.1|7685.6|7682.8|7686.5|7683.7|7685.6|7682.8|16
1625502750000|2021-07-05 16:32:30|7685.5|7682.7|7685.4|7682.6|7685.9|7683.1|7685.4|7682.6|2
1625502760000|2021-07-05 16:32:40|7684.9|7682.1|7685.4|7682.6|7685.4|7682.6|7684.5|7681.7|8
1625502770000|2021-07-05 16:32:50|||||||||3
1625502780000|2021-07-05 16:33:00|7686.1|7683.3|7685.9|7683.1|7686.5|7683.7|7685.9|7683.1|22
1625502790000|2021-07-05 16:33:10|7685.5|7682.7|7684.5|7681.7|7685.5|7682.7|7684.5|7681.7|4
1625502800000|2021-07-05 16:33:20|7685|7682.2|7684.6|7681.8|7685.4|7682.6|7684.5|7681.7|10
1625502810000|2021-07-05 16:33:30|7684.5|7681.7|7686.4|7683.6|7686.4|7683.6|7684.5|7681.7|98
1625502820000|2021-07-05 16:33:40|7686.5|7683.7|7687.5|7684.7|7687.5|7684.7|7686.4|7683.6|24
1625502830000|2021-07-05 16:33:50|7686.9|7684.1|7688.5|7685.7|7688.5|7685.7|7686.5|7683.7|70
1625502840000|2021-07-05 16:34:00|7688.6|7685.8|7690.4|7687.6|7690.4|7687.6|7688.5|7685.7|95
1625502850000|2021-07-05 16:34:10|7690.9|7688.1|7692.4|7689.6|7693.8|7691|7689.1|7686.3|274
1625502860000|2021-07-05 16:34:20|7692.7|7689.9|7691.1|7688.3|7692.7|7689.9|7689.7|7686.9|54
1625502870000|2021-07-05 16:34:30|7691.2|7688.4|7689|7686.2|7691.2|7688.4|7687.7|7684.9|129
1625502880000|2021-07-05 16:34:40|7688.6|7685.8|7692.5|7689.7|7692.5|7689.7|7688.4|7685.6|90
1625502890000|2021-07-05 16:34:50|7692.9|7690.1|7692.5|7689.7|7692.9|7690.1|7692.5|7689.7|5
1625502900000|2021-07-05 16:35:00|7692.6|7689.8|7692.9|7690.1|7692.9|7690.1|7692.4|7689.6|11
1625502910000|2021-07-05 16:35:10|7693.2|7690.4|7692.4|7689.6|7693.2|7690.4|7692.4|7689.6|2
1625502920000|2021-07-05 16:35:20|7692.9|7690.1|7692.9|7690.1|7692.9|7690.1|7691.9|7689.1|29
1625502930000|2021-07-05 16:35:30|7693.2|7690.4|7691.4|7688.6|7693.2|7690.4|7690.5|7687.7|10
1625502940000|2021-07-05 16:35:40|7691.5|7688.7|7693.4|7690.6|7693.4|7690.6|7690.4|7687.6|87
1625502950000|2021-07-05 16:35:50|7694.1|7691.3|7695.4|7692.6|7695.7|7692.9|7694.1|7691.3|124
1625502960000|2021-07-05 16:36:00|7695.2|7692.4|7693.4|7690.6|7695.2|7692.4|7693.4|7690.6|12
1625502970000|2021-07-05 16:36:10|7692.9|7690.1|7692.9|7690.1|7692.9|7690.1|7692.9|7690.1|2
1625502980000|2021-07-05 16:36:20|7692.5|7689.7|7691.4|7688.6|7693.9|7691.1|7691.4|7688.6|12
1625502990000|2021-07-05 16:36:30|7691|7688.2|7690.4|7687.6|7691.4|7688.6|7689.4|7686.6|9
1625503000000|2021-07-05 16:36:40|7690.6|7687.8|7691.2|7688.4|7691.4|7688.6|7690.6|7687.8|10
1625503010000|2021-07-05 16:36:50|7691.4|7688.6|7691.4|7688.6|7693.4|7690.6|7691|7688.2|49
1625503020000|2021-07-05 16:37:00|7691.5|7688.7|7690.9|7688.1|7691.5|7688.7|7690.9|7688.1|3
1625503030000|2021-07-05 16:37:10|7691.2|7688.4|7690.4|7687.6|7691.4|7688.6|7690.4|7687.6|9
1625503040000|2021-07-05 16:37:20|7690|7687.2|7690|7687.2|7690.4|7687.6|7690|7687.2|8
1625503050000|2021-07-05 16:37:30|7690.4|7687.6|7689.5|7686.7|7690.4|7687.6|7688.6|7685.8|29
1625503060000|2021-07-05 16:37:40|7689.4|7686.6|7688.4|7685.6|7689.4|7686.6|7687.9|7685.1|18
1625503070000|2021-07-05 16:37:50|7687.6|7684.8|7687.5|7684.7|7687.6|7684.8|7687.5|7684.7|10
1625503080000|2021-07-05 16:38:00|7687.6|7684.8|7688.5|7685.7|7689.4|7686.6|7687.5|7684.7|39
1625503090000|2021-07-05 16:38:10|7688.6|7685.8|7690.4|7687.6|7690.4|7687.6|7688.6|7685.8|24
1625503100000|2021-07-05 16:38:20|7689.6|7686.8|7691.4|7688.6|7691.9|7689.1|7689.5|7686.7|18
1625503110000|2021-07-05 16:38:30|7691.5|7688.7|7690.5|7687.7|7691.9|7689.1|7690.5|7687.7|5
1625503120000|2021-07-05 16:38:40|7691.5|7688.7|7691.5|7688.7|7692.4|7689.6|7691.5|7688.7|5
1625503130000|2021-07-05 16:38:50|7692.4|7689.6|7693.9|7691.1|7694|7691.2|7692.4|7689.6|19
1625503140000|2021-07-05 16:39:00|7694.2|7691.4|7695.2|7692.4|7695.4|7692.6|7694.2|7691.4|29
1625503150000|2021-07-05 16:39:10|7695.7|7692.9|7694.2|7691.4|7695.7|7692.9|7694.2|7691.4|43
1625503160000|2021-07-05 16:39:20|7694.6|7691.8|7694.2|7691.4|7694.6|7691.8|7694.2|7691.4|12
1625503170000|2021-07-05 16:39:30|7694.4|7691.6|7695.1|7692.3|7695.2|7692.4|7694.2|7691.4|9
1625503180000|2021-07-05 16:39:40|7695.2|7692.4|7695.2|7692.4|7695.6|7692.8|7695.2|7692.4|9
1625503190000|2021-07-05 16:39:50|7695.1|7692.3|7693.3|7690.5|7695.1|7692.3|7693.3|7690.5|7
1625503200000|2021-07-05 16:40:00|7693.2|7690.4|7692.1|7689.3|7693.2|7690.4|7691.7|7688.9|39
1625503210000|2021-07-05 16:40:10|7691.7|7688.9|7692.7|7689.9|7693.2|7690.4|7691.2|7688.4|50
1625503230000|2021-07-05 16:40:30|7693.1|7690.3|7692.1|7689.3|7694|7691.2|7692.1|7689.3|18
1625503240000|2021-07-05 16:40:40|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|7691.6|7688.8|5
1625503250000|2021-07-05 16:40:50|7691.2|7688.4|7690.1|7687.3|7692.1|7689.3|7690.1|7687.3|35
1625503260000|2021-07-05 16:41:00|7691.2|7688.4|7692.2|7689.4|7692.6|7689.8|7691.2|7688.4|7
1625503270000|2021-07-05 16:41:10|7692.3|7689.5|7691.2|7688.4|7693.2|7690.4|7691.2|7688.4|12
1625503280000|2021-07-05 16:41:20|7690.1|7687.3|7690.1|7687.3|7690.1|7687.3|7690.1|7687.3|9
1625503290000|2021-07-05 16:41:30|7691.2|7688.4|7691.2|7688.4|7692|7689.2|7691.2|7688.4|94
1625503300000|2021-07-05 16:41:40|7692.2|7689.4|7691.1|7688.3|7693.1|7690.3|7690.2|7687.4|76
1625503310000|2021-07-05 16:41:50|7691.2|7688.4|7691.1|7688.3|7692|7689.2|7691.1|7688.3|16
1625503320000|2021-07-05 16:42:00|7691|7688.2|7691|7688.2|7691|7688.2|7690.9|7688.1|65
1625503330000|2021-07-05 16:42:10|7691.4|7688.6|7691|7688.2|7692|7689.2|7691|7688.2|11
1625503340000|2021-07-05 16:42:20|7691.1|7688.3|7691.9|7689.1|7691.9|7689.1|7691.1|7688.3|17
1625503350000|2021-07-05 16:42:30|7691.8|7689|7691|7688.2|7691.8|7689|7691|7688.2|20
1625503360000|2021-07-05 16:42:40|7691.1|7688.3|7691.9|7689.1|7691.9|7689.1|7691|7688.2|19
1625503370000|2021-07-05 16:42:50|7691.1|7688.3|7690.1|7687.3|7691.1|7688.3|7690.1|7687.3|47
1625503380000|2021-07-05 16:43:00|7690.6|7687.8|7690.5|7687.7|7690.6|7687.8|7690.1|7687.3|14
1625503390000|2021-07-05 16:43:10|7691|7688.2|7690.5|7687.7|7691|7688.2|7690.1|7687.3|22
1625503400000|2021-07-05 16:43:20|7691|7688.2|7690.5|7687.7|7691|7688.2|7690.5|7687.7|1
1625503410000|2021-07-05 16:43:30|7690.6|7687.8|7689.9|7687.1|7691.1|7688.3|7689.9|7687.1|11
1625503420000|2021-07-05 16:43:40|7689|7686.2|7688.5|7685.7|7689|7686.2|7688.1|7685.3|23
1625503430000|2021-07-05 16:43:50|7687.9|7685.1|7687.9|7685.1|7687.9|7685.1|7687.5|7684.7|19
1625503440000|2021-07-05 16:44:00|7687.5|7684.7|7687|7684.2|7687.5|7684.7|7687|7684.2|8
1625503450000|2021-07-05 16:44:10|7687.1|7684.3|7683.5|7680.7|7687.5|7684.7|7683.1|7680.3|57
1625503460000|2021-07-05 16:44:20|7683.9|7681.1|7683|7680.2|7683.9|7681.1|7682.6|7679.8|68
1625503470000|2021-07-05 16:44:30|7683.4|7680.6|7684|7681.2|7684|7681.2|7683|7680.2|22
1625503480000|2021-07-05 16:44:40|7684.4|7681.6|7684.9|7682.1|7684.9|7682.1|7684|7681.2|39
1625503490000|2021-07-05 16:44:50|7684.5|7681.7|7683.9|7681.1|7684.9|7682.1|7683.5|7680.7|38
1625503500000|2021-07-05 16:45:00|7684|7681.2|7682.6|7679.8|7684.9|7682.1|7682.1|7679.3|165
1625503510000|2021-07-05 16:45:10|7683.4|7680.6|7684.1|7681.3|7684.1|7681.3|7680.7|7677.9|77
1625503520000|2021-07-05 16:45:20|7682.9|7680.1|7682.1|7679.3|7683.1|7680.3|7682.1|7679.3|68
1625503530000|2021-07-05 16:45:30|7682.2|7679.4|7682.6|7679.8|7682.6|7679.8|7682.1|7679.3|31
1625503540000|2021-07-05 16:45:40|7683|7680.2|7682.2|7679.4|7683.1|7680.3|7682.1|7679.3|14
1625503550000|2021-07-05 16:45:50|7682.1|7679.3|7680.5|7677.7|7683|7680.2|7680.1|7677.3|38
1625503560000|2021-07-05 16:46:00|7680.1|7677.3|7680.9|7678.1|7680.9|7678.1|7680|7677.2|12
1625503570000|2021-07-05 16:46:10|7681.1|7678.3|7681.9|7679.1|7681.9|7679.1|7681|7678.2|53
1625503580000|2021-07-05 16:46:20|7680.9|7678.1|7681|7678.2|7681|7678.2|7680.5|7677.7|26
1625503590000|2021-07-05 16:46:30|7681.1|7678.3|7680.2|7677.4|7681.5|7678.7|7680.1|7677.3|38
1625503600000|2021-07-05 16:46:40|7680|7677.2|7681|7678.2|7681|7678.2|7680|7677.2|9
1625503610000|2021-07-05 16:46:50|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|7680.5|7677.7|5
1625503620000|2021-07-05 16:47:00|7680.1|7677.3|7680.5|7677.7|7681|7678.2|7680.1|7677.3|11
1625503630000|2021-07-05 16:47:10|7680.1|7677.3|7680.1|7677.3|7680.5|7677.7|7680.1|7677.3|17
1625503640000|2021-07-05 16:47:20|7679.9|7677.1|7679.4|7676.6|7680|7677.2|7679|7676.2|23
1625503650000|2021-07-05 16:47:30|7679.5|7676.7|7677.9|7675.1|7679.5|7676.7|7677.9|7675.1|22
1625503660000|2021-07-05 16:47:40|7677.1|7674.3|7678.1|7675.3|7678.1|7675.3|7676.1|7673.3|172
1625503670000|2021-07-05 16:47:50|7677.6|7674.8|7676.1|7673.3|7677.6|7674.8|7675.6|7672.8|60
1625503680000|2021-07-05 16:48:00|7677.1|7674.3|7679.1|7676.3|7679.1|7676.3|7677.1|7674.3|20
1625503690000|2021-07-05 16:48:10|7679.9|7677.1|7683.6|7680.8|7683.6|7680.8|7679.9|7677.1|63
1625503700000|2021-07-05 16:48:20|7684.2|7681.4|7683.7|7680.9|7684.2|7681.4|7683.2|7680.4|8
1625503710000|2021-07-05 16:48:30|7683.6|7680.8|7684.1|7681.3|7684.2|7681.4|7683.6|7680.8|3
1625503720000|2021-07-05 16:48:40|7684.2|7681.4|7683.2|7680.4|7684.2|7681.4|7683.2|7680.4|21
1625503730000|2021-07-05 16:48:50|||||||||6
1625503740000|2021-07-05 16:49:00|7683.1|7680.3|7683.7|7680.9|7683.7|7680.9|7682.7|7679.9|10
1625503750000|2021-07-05 16:49:10|7684.1|7681.3|7684.2|7681.4|7685.1|7682.3|7684.1|7681.3|7
1625503760000|2021-07-05 16:49:20|7684.3|7681.5|7684.2|7681.4|7684.8|7682|7683.7|7680.9|114
1625503770000|2021-07-05 16:49:30|7683.7|7680.9|7684.2|7681.4|7684.8|7682|7683.7|7680.9|55
1625503780000|2021-07-05 16:49:40|||||||||22
1625503790000|2021-07-05 16:49:50|||||||||8
1625503800000|2021-07-05 16:50:00|7684.3|7681.5|7689|7686.2|7689.1|7686.3|7684.3|7681.5|78
1625503810000|2021-07-05 16:50:10|7688.9|7686.1|7687.2|7684.4|7689|7686.2|7687.2|7684.4|60
1625503820000|2021-07-05 16:50:20|7687|7684.2|7687.2|7684.4|7687.2|7684.4|7686.1|7683.3|51
1625503830000|2021-07-05 16:50:30|7687.1|7684.3|7687.1|7684.3|7687.2|7684.4|7686.2|7683.4|9
1625503840000|2021-07-05 16:50:40|7686.7|7683.9|7690|7687.2|7690|7687.2|7686.6|7683.8|23
1625503850000|2021-07-05 16:50:50|7688.9|7686.1|7688.5|7685.7|7688.9|7686.1|7688|7685.2|22
1625503860000|2021-07-05 16:51:00|7688.4|7685.6|7688.9|7686.1|7688.9|7686.1|7688.4|7685.6|1
1625503870000|2021-07-05 16:51:10|7688|7685.2|7688|7685.2|7688|7685.2|7688|7685.2|4
1625503880000|2021-07-05 16:51:20|7687.1|7684.3|7687|7684.2|7687.1|7684.3|7686.6|7683.8|18
1625503890000|2021-07-05 16:51:30|7686.6|7683.8|7688|7685.2|7688|7685.2|7686.6|7683.8|3
1625503900000|2021-07-05 16:51:40|7688.4|7685.6|7688|7685.2|7688.9|7686.1|7688|7685.2|28
1625503910000|2021-07-05 16:51:50|7687.6|7684.8|7687.9|7685.1|7689.1|7686.3|7686.9|7684.1|1288
1625503920000|2021-07-05 16:52:00|7687.8|7685|7689.8|7687|7689.8|7687|7686.9|7684.1|197
1625503930000|2021-07-05 16:52:10|7690.1|7687.3|7690.3|7687.5|7690.9|7688.1|7689.8|7687|74
1625503940000|2021-07-05 16:52:20|7690.8|7688|7691.8|7689|7692.1|7689.3|7690.8|7688|592
1625503950000|2021-07-05 16:52:30|7692.1|7689.3|7690.8|7688|7692.3|7689.5|7690.4|7687.6|45
1625503960000|2021-07-05 16:52:40|7690.6|7687.8|7688.4|7685.6|7690.8|7688|7688.4|7685.4|33
1625503970000|2021-07-05 16:52:50|7688.8|7686|7690.8|7688|7690.8|7688|7688.8|7686|16
1625503980000|2021-07-05 16:53:00|7691.3|7688.5|7691.8|7689|7691.8|7689|7691.3|7688.5|10
1625503990000|2021-07-05 16:53:10|7692.1|7689.3|7692.6|7689.8|7692.9|7690.1|7691.3|7688.5|13
1625504000000|2021-07-05 16:53:20|7691.9|7689.1|7692.6|7689.8|7692.6|7689.8|7691.9|7689.1|10
1625504010000|2021-07-05 16:53:30|7692.9|7690.1|7692.6|7689.8|7693.6|7690.8|7692.6|7689.8|6
1625504020000|2021-07-05 16:53:40|7693.3|7690.5|7692.6|7689.8|7693.3|7690.5|7692.6|7689.8|22
1625504030000|2021-07-05 16:53:50|7691.8|7689|7692.1|7689.3|7692.1|7689.3|7691.8|7689|22
1625504040000|2021-07-05 16:54:00|7692.5|7689.7|7697.8|7695|7699.6|7696.8|7692.5|7689.7|208
1625504050000|2021-07-05 16:54:10|7697.6|7694.8|7698.1|7695.3|7698.1|7695.3|7696.8|7694|125
1625504060000|2021-07-05 16:54:20|7697.8|7695|7697.9|7695.1|7698.1|7695.3|7697.3|7694.5|12
1625504070000|2021-07-05 16:54:30|7698|7695.2|7698.3|7695.5|7698.8|7696|7697.6|7694.8|42
1625504080000|2021-07-05 16:54:40|7697.9|7695.1|7697.1|7694.3|7698.8|7696|7696.6|7693.8|117
1625504090000|2021-07-05 16:54:50|7696.6|7693.8|7696.4|7693.6|7696.8|7694|7695.9|7693.1|4
1625504100000|2021-07-05 16:55:00|7696.3|7693.5|7700.6|7697.8|7700.8|7698|7695.9|7693.1|72
1625504110000|2021-07-05 16:55:10|7699.8|7697|7700.3|7697.5|7700.3|7697.5|7698.9|7696.1|35
1625504120000|2021-07-05 16:55:20|7699.9|7697.1|7700.9|7698.1|7700.9|7698.1|7699.9|7697.1|5
1625504130000|2021-07-05 16:55:30|7698.6|7695.8|7696.8|7694|7698.8|7696|7696.4|7693.6|48
1625504140000|2021-07-05 16:55:40|7696.4|7693.6|7697.4|7694.6|7698.3|7695.5|7696.4|7693.6|36
1625504150000|2021-07-05 16:55:50|7697.6|7694.8|7697.3|7694.5|7697.8|7695|7696.8|7694|3
1625504160000|2021-07-05 16:56:00|7697.4|7694.6|7700.6|7697.8|7700.6|7697.8|7696.8|7693.5|299
1625504170000|2021-07-05 16:56:10|7701|7698.2|7700.9|7698.1|7702.3|7699.5|7700.9|7698.1|182
1625504180000|2021-07-05 16:56:20|7701.3|7698.5|7700.9|7698.1|7701.6|7698.8|7700.9|7698.1|21
1625504190000|2021-07-05 16:56:30|7701.3|7698.5|7701.3|7698.5|7701.3|7698.5|7700.9|7698.1|46
1625504200000|2021-07-05 16:56:40|7700.3|7697.5|7697.2|7694.4|7700.3|7697.5|7697.2|7694.4|16
1625504210000|2021-07-05 16:56:50|7697.7|7694.9|7697.7|7694.9|7697.7|7694.9|7697.7|7694.9|29
1625504220000|2021-07-05 16:57:00|7697.9|7695.1|7696.4|7693.6|7698.9|7696.1|7696.2|7693.4|51
1625504230000|2021-07-05 16:57:10|7696.7|7693.9|7697.8|7693.8|7699.5|7695.6|7696.7|7693.8|21
1625504240000|2021-07-05 16:57:20|7697.2|7694.4|7697.2|7694.4|7698.2|7694.4|7697.1|7693.7|3
1625504250000|2021-07-05 16:57:30|7696.9|7694.1|7697.6|7694.8|7698.5|7695.7|7696.9|7694.1|19
1625504260000|2021-07-05 16:57:40|7697.1|7694.3|7700.7|7697.9|7700.7|7697.9|7697.1|7694.3|38
1625504270000|2021-07-05 16:57:50|7700.6|7697.8|7703.2|7700.4|7703.6|7700.8|7699.7|7696.8|322
1625504280000|2021-07-05 16:58:00|7703.1|7700.3|7699.5|7695.5|7703.8|7701|7698.6|7695.5|240
1625504290000|2021-07-05 16:58:10|7699.6|7696.8|7696.9|7694.1|7700|7697.2|7695.9|7692.6|134
1625504300000|2021-07-05 16:58:20|7696.7|7693.9|7697.5|7694.7|7699.9|7697.1|7695.5|7689.7|193
1625504310000|2021-07-05 16:58:30|7697.4|7694.6|7695.7|7692.9|7697.4|7694.6|7695.2|7692.4|155
1625504320000|2021-07-05 16:58:40|7695.2|7692.4|7693.7|7690.9|7695.7|7692.9|7693.1|7690.3|229
1625504330000|2021-07-05 16:58:50|7692.4|7689.6|7691.7|7688.9|7692.4|7689.6|7691.7|7688.9|42
1625504340000|2021-07-05 16:59:00|7691.9|7689.1|7692.7|7689.9|7693.7|7690.9|7690.7|7687.9|118
1625504350000|2021-07-05 16:59:10|7692.6|7689.8|7687.4|7684.6|7692.6|7689.8|7687.4|7684.6|94
1625504360000|2021-07-05 16:59:20|7687.2|7684.4|7688.6|7685.8|7688.6|7685.8|7687.2|7684.4|129
1625504370000|2021-07-05 16:59:30|7688.7|7685.9|7691.9|7689.1|7691.9|7689.1|7688.7|7685.9|60
1625504380000|2021-07-05 16:59:40|7691.7|7688.9|7692.7|7689.9|7694.6|7691.8|7690.2|7687.4|106
1625504390000|2021-07-05 16:59:50|7693.7|7690.9|7695.7|7692.9|7695.7|7692.9|7692.7|7689.9|504
1625504400000|2021-07-05 17:00:00|7699|7689|7692.1|7689.3|7699|7691.2|7689.7|7686.9|66
1625504410000|2021-07-05 17:00:10|7688.6|7685.8|7689.4|7686.6|7694.2|7690.2|7688.6|7684.2|94
1625504420000|2021-07-05 17:00:20|7690.2|7686.2|7688.6|7685.8|7690.2|7686.8|7688|7685.2|16
1625504430000|2021-07-05 17:00:30|7688.5|7685.7|7690.1|7687.3|7690.1|7687.3|7688.1|7685.3|24
1625504440000|2021-07-05 17:00:40|7690.2|7687.4|7688.1|7685.3|7690.2|7687.4|7688.1|7685.2|12
1625504450000|2021-07-05 17:00:50|7688.2|7685.4|7687.7|7684.9|7688.2|7685.4|7687.7|7684.9|2
1625504460000|2021-07-05 17:01:00|7687.3|7684.5|7688.2|7684.2|7688.2|7684.5|7685.7|7682.9|6
1625504470000|2021-07-05 17:01:10|7687.2|7683.2|7687.2|7683.2|7687.2|7683.2|7687.2|7683.2|2
1625504480000|2021-07-05 17:01:20|7687.1|7684.3|7685.4|7682.6|7688.2|7685.4|7685.4|7682.6|151
1625504490000|2021-07-05 17:01:30|7685.5|7681.5|7684.4|7681.6|7685.5|7682.4|7684.4|7681.5|8
1625504500000|2021-07-05 17:01:40|7684|7681.2|7682.7|7679.9|7684|7681.2|7682.7|7679.9|15
1625504510000|2021-07-05 17:01:50|7683.2|7680.4|7683.5|7679.5|7683.5|7680.4|7683.2|7679.5|4
1625504520000|2021-07-05 17:02:00|7683.2|7680.4|7685.8|7675.8|7685.8|7680.4|7680.9|7675.8|24
1625504530000|2021-07-05 17:02:10|7680.9|7678.1|7678.6|7675.8|7684.9|7679.4|7678.6|7673.2|63
1625504540000|2021-07-05 17:02:20|7678.3|7675.5|7678.7|7675.9|7682.9|7676.2|7677.7|7672.9|186
1625504550000|2021-07-05 17:02:30|7677.7|7674.9|7677.7|7674.9|7677.7|7674.9|7677.7|7674.9|23
1625504560000|2021-07-05 17:02:40|||||||||3
1625504570000|2021-07-05 17:02:50|7677.6|7674.8|7677.6|7674.8|7677.6|7674.8|7677.6|7674.8|19
1625504580000|2021-07-05 17:03:00|||||||||1
1625504590000|2021-07-05 17:03:10|||||||||9
1625504600000|2021-07-05 17:03:20|7677.2|7674.4|7675|7672.2|7677.2|7674.4|7675|7672.2|27
1625504610000|2021-07-05 17:03:30|7674.7|7671.9|7677.2|7673.2|7679.8|7673.2|7674.3|7669.8|20
1625504620000|2021-07-05 17:03:40|7676.6|7673.8|7676.6|7673.8|7677.1|7674.3|7676.6|7673.8|5
1625504630000|2021-07-05 17:03:50|||||||||4
1625504640000|2021-07-05 17:04:00|7675.8|7673|7675.1|7672.3|7675.8|7673|7674.6|7671.8|27
1625504650000|2021-07-05 17:04:10|7675.6|7672.8|7675.6|7672.8|7675.6|7672.8|7675.6|7672.8|16
1625504660000|2021-07-05 17:04:20|7676|7673.2|7679.3|7675.3|7679.3|7675.3|7676|7673.2|7
1625504670000|2021-07-05 17:04:30|||||||||4
1625504680000|2021-07-05 17:04:40|7679.1|7676.3|7679.1|7676.3|7679.1|7676.3|7679.1|7676.3|1
1625504690000|2021-07-05 17:04:50|7679.2|7676.4|7681.2|7677.2|7681.2|7677.2|7679.1|7676.2|25
1625504700000|2021-07-05 17:05:00|7681|7678.2|7679.7|7676.9|7681|7678.2|7679.7|7676.9|6
1625504710000|2021-07-05 17:05:10|7679.3|7676.5|7679.2|7676.4|7679.3|7676.5|7679.2|7676.4|4
1625504720000|2021-07-05 17:05:20|7679.4|7675.4|7679.2|7676.4|7679.4|7676.4|7679.2|7675.4|0
1625504730000|2021-07-05 17:05:30|7679.7|7676.9|7678.7|7675.9|7679.7|7676.9|7678.7|7675.9|4
1625504740000|2021-07-05 17:05:40|||||||||4
1625504750000|2021-07-05 17:05:50|7678.3|7675.5|7678.3|7675.5|7678.3|7675.5|7678.3|7675.5|5
1625504760000|2021-07-05 17:06:00|||||||||1
1625504770000|2021-07-05 17:06:10|||||||||4
1625504790000|2021-07-05 17:06:30|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|5
1625504800000|2021-07-05 17:06:40|7678.6|7675.8|7678.6|7675.8|7678.6|7675.8|7678.2|7675.4|5
1625504810000|2021-07-05 17:06:50|7677.8|7675|7675.7|7672.9|7677.8|7675|7675.7|7672.9|15
1625504820000|2021-07-05 17:07:00|7676.2|7673.4|7677.4|7673.4|7680.9|7674.4|7675.7|7670.9|29
1625504830000|2021-07-05 17:07:10|7674.7|7671.9|7676.3|7672.3|7676.3|7672.3|7674.7|7671.9|8
1625504840000|2021-07-05 17:07:20|7676.2|7673.4|7676.2|7673.4|7676.2|7673.4|7676.2|7673.4|4
1625504850000|2021-07-05 17:07:30|7676.1|7673.3|7676.6|7673.8|7676.6|7673.8|7676.1|7673.3|11
1625504860000|2021-07-05 17:07:40|||||||||2
1625504870000|2021-07-05 17:07:50|7676.1|7673.3|7676.1|7673.3|7676.1|7673.3|7676.1|7673.3|15
1625504880000|2021-07-05 17:08:00|7676.6|7673.8|7676.6|7673.8|7676.6|7673.8|7676.6|7673.8|0
1625504890000|2021-07-05 17:08:10|7675.6|7672.8|7675.6|7672.8|7675.6|7672.8|7675.6|7672.8|8
1625504900000|2021-07-05 17:08:20|||||||||5
1625504910000|2021-07-05 17:08:30|||||||||4
1625504920000|2021-07-05 17:08:40|7674.8|7672|7674.6|7671.8|7674.8|7672|7674.6|7671.8|18
1625504930000|2021-07-05 17:08:50|7674.2|7671.4|7674.6|7671.8|7674.6|7671.8|7674.2|7671.4|0
1625504940000|2021-07-05 17:09:00|7674.7|7671.9|7675.1|7672.3|7675.6|7672.8|7674.4|7671.6|10
1625504950000|2021-07-05 17:09:10|7675.5|7672.7|7677.2|7674.4|7677.2|7674.4|7675.5|7672.7|16
1625504960000|2021-07-05 17:09:20|7677.3|7674.5|7675.4|7672.6|7677.3|7674.5|7675.4|7671.7|484
1625504980000|2021-07-05 17:09:40|7675.3|7672.5|7675.3|7672.5|7675.3|7672.5|7675.3|7672.5|0
1625504990000|2021-07-05 17:09:50|7675.8|7673|7676.1|7673.3|7676.1|7673.3|7675.7|7672.9|5
1625505000000|2021-07-05 17:10:00|7675.1|7672.3|7674.1|7671.3|7675.1|7672.3|7674.1|7671.3|194
1625505010000|2021-07-05 17:10:10|7673.6|7670.8|7673.9|7671.1|7674.1|7671.3|7673.6|7670.8|6
1625505020000|2021-07-05 17:10:20|7674.1|7671.3|7673.1|7670.3|7674.1|7671.3|7673.1|7670.3|4
1625505030000|2021-07-05 17:10:30|||||||||2
1625505040000|2021-07-05 17:10:40|7673.2|7670.4|7673.2|7670.4|7673.2|7670.4|7673.2|7670.4|75
1625505050000|2021-07-05 17:10:50|7673.3|7670.5|7673.8|7671|7674.8|7671.8|7673.3|7670.5|6
1625505060000|2021-07-05 17:11:00|7674.2|7671.4|7674.3|7671.5|7674.7|7671.9|7673.8|7671|160
1625505070000|2021-07-05 17:11:10|7673.8|7671|7673.8|7671|7673.8|7671|7673.8|7671|1
1625505080000|2021-07-05 17:11:20|7674.2|7671.4|7674.3|7671.5|7674.3|7671.5|7674.2|7671.4|0
1625505090000|2021-07-05 17:11:30|7672.3|7669.5|7672.3|7669.5|7672.3|7669.5|7671.8|7669|150
1625505100000|2021-07-05 17:11:40|7672.4|7669.6|7672.4|7669.6|7672.4|7669.6|7672.4|7669.6|2
1625505110000|2021-07-05 17:11:50|7672.5|7669.7|7673.4|7670.6|7673.4|7670.6|7672.5|7669.7|2
1625505120000|2021-07-05 17:12:00|7673.3|7670.5|7673.1|7670.3|7673.3|7670.5|7673.1|7670.3|37
1625505130000|2021-07-05 17:12:10|7673.2|7670.4|7673.1|7670.3|7673.2|7670.4|7672.1|7669.3|28
1625505140000|2021-07-05 17:12:20|7673.2|7670.4|7674.6|7671.8|7674.7|7671.8|7673.2|7670.4|11
1625505150000|2021-07-05 17:12:30|7674.4|7671.6|7673.6|7670.8|7674.4|7671.6|7673.6|7670.8|4
1625505160000|2021-07-05 17:12:40|||||||||6
1625505170000|2021-07-05 17:12:50|7674.1|7671.3|7673.6|7670.8|7674.1|7671.3|7673.6|7670.8|11
1625505180000|2021-07-05 17:13:00|7673.9|7671.1|7674.1|7671.3|7674.1|7671.3|7673.9|7671.1|24
1625505190000|2021-07-05 17:13:10|||||||||4
1625505200000|2021-07-05 17:13:20|7674|7671.2|7674|7671.2|7674|7671.2|7674|7671.2|14
1625505220000|2021-07-05 17:13:40|7673.5|7670.7|7673.5|7670.7|7673.5|7670.7|7673.5|7670.7|11
1625505230000|2021-07-05 17:13:50|||||||||12
1625505240000|2021-07-05 17:14:00|7673.9|7671.1|7675|7672.2|7675|7672.2|7673.9|7671.1|18
1625505250000|2021-07-05 17:14:10|||||||||13
1625505280000|2021-07-05 17:14:40|7674.7|7671.9|7674.7|7671.9|7674.7|7671.9|7674.7|7671.9|91
1625505290000|2021-07-05 17:14:50|7674.9|7672.1|7674.5|7671.7|7675|7672.2|7674.5|7671.7|6
1625505300000|2021-07-05 17:15:00|7674.9|7672.1|7675|7672.2|7675|7672.2|7674.9|7672.1|1
1625505320000|2021-07-05 17:15:20|7674.7|7671.9|7674.2|7671.4|7674.7|7671.9|7674.2|7671.4|33
1625505330000|2021-07-05 17:15:30|7680|7677.2|7676.6|7672.6|7680.8|7677.2|7676.5|7669.6|66
1625505340000|2021-07-05 17:15:40|7679.3|7669.3|7676.5|7673.7|7679.3|7673.7|7676.5|7669.3|1
1625505350000|2021-07-05 17:15:50|7676.7|7673.9|7676.6|7672.6|7676.9|7673.9|7676.6|7672.6|1
1625505360000|2021-07-05 17:16:00|7675.7|7672.9|7676.5|7673.7|7677.6|7673.7|7675.7|7672.9|9
1625505370000|2021-07-05 17:16:10|7676.2|7673.4|7677.2|7674.4|7677.2|7674.4|7676.2|7673.4|15
1625505380000|2021-07-05 17:16:20|7676.8|7674|7674.2|7671.4|7676.8|7674|7674.2|7671.4|25
1625505390000|2021-07-05 17:16:30|7675.7|7672.9|7676|7673.2|7676.2|7673.4|7675.7|7672.9|50
1625505400000|2021-07-05 17:16:40|7675.2|7672.4|7675.2|7672.4|7675.2|7672.4|7675.2|7672.4|9
1625505410000|2021-07-05 17:16:50|7675|7672.2|7680.2|7677.4|7680.2|7677.4|7675|7672.2|33
1625505430000|2021-07-05 17:17:10|7681.3|7678.5|7681.2|7678.4|7681.5|7678.7|7681.2|7678.4|11
1625505440000|2021-07-05 17:17:20|||||||||12
1625505450000|2021-07-05 17:17:30|7681|7678.2|7681.2|7678.4|7681.2|7678.4|7681|7678.2|10
1625505460000|2021-07-05 17:17:40|7681|7678.2|7681|7678.2|7681|7678.2|7681|7678.2|20
1625505470000|2021-07-05 17:17:50|||||||||7
1625505480000|2021-07-05 17:18:00|7679.7|7676.9|7680.2|7677.4|7680.2|7677.4|7679.7|7676.9|13
1625505490000|2021-07-05 17:18:10|7680|7677.2|7680.2|7677.4|7680.2|7677.4|7680|7677.2|33
1625505500000|2021-07-05 17:18:20|7680|7677.2|7680|7677.2|7680|7677.2|7680|7677.2|2
1625505520000|2021-07-05 17:18:40|||||||||156
1625505560000|2021-07-05 17:19:20|||||||||16
1625505570000|2021-07-05 17:19:30|7678.5|7675.7|7678.1|7675.3|7678.5|7675.7|7678.1|7675.3|29
1625505580000|2021-07-05 17:19:40|7678|7675.2|7678|7675.2|7678|7675.2|7678|7675.2|22
1625505600000|2021-07-05 17:20:00|7678.1|7675.3|7678.1|7675.3|7678.1|7675.3|7678.1|7675.3|2
1625505630000|2021-07-05 17:20:30|7678|7675.2|7676|7673.2|7678|7675.2|7676|7673.2|20
1625505640000|2021-07-05 17:20:40|7675|7672.2|7674|7671.2|7675|7672.2|7674|7671.2|8
1625505650000|2021-07-05 17:20:50|7673.6|7670.8|7674.1|7671.3|7674.1|7671.3|7673.5|7670.7|4
1625505660000|2021-07-05 17:21:00|||||||||1
1625505670000|2021-07-05 17:21:10|||||||||8
1625505680000|2021-07-05 17:21:20|7674.3|7671.5|7674.3|7671.5|7674.3|7671.5|7674.3|7671.5|4
1625505690000|2021-07-05 17:21:30|7674.1|7671.3|7675|7672.2|7675|7672.2|7674.1|7671.3|9
1625505700000|2021-07-05 17:21:40|||||||||6
1625505710000|2021-07-05 17:21:50|||||||||20
1625505720000|2021-07-05 17:22:00|7676.5|7673.7|7676.6|7673.8|7676.6|7673.8|7676.5|7673.7|29
1625505730000|2021-07-05 17:22:10|7676.9|7674.1|7678|7675.2|7678|7675.2|7676.9|7674.1|7
1625505740000|2021-07-05 17:22:20|7680|7677.2|7680.1|7677.3|7680.5|7677.7|7680|7677.2|13
1625505750000|2021-07-05 17:22:30|||||||||110
1625505780000|2021-07-05 17:23:00|7680|7677.2|7680|7677.2|7680|7677.2|7680|7677.2|5
1625505790000|2021-07-05 17:23:10|7680.4|7677.6|7680.6|7677.8|7680.6|7677.8|7680.4|7677.6|20
1625505810000|2021-07-05 17:23:30|7681|7678.2|7681.1|7678.3|7681.1|7678.3|7681|7678.2|4
1625505820000|2021-07-05 17:23:40|7681|7678.2|7681.1|7678.3|7681.1|7678.3|7681|7678.2|6
1625505830000|2021-07-05 17:23:50|7682|7679.2|7680.5|7677.7|7682|7679.2|7680.5|7677.7|17
1625505840000|2021-07-05 17:24:00|7680.9|7678.1|7680.8|7678|7681.1|7678.3|7680.8|7678|0
1625505850000|2021-07-05 17:24:10|7679.7|7675.7|7680|7677.2|7680|7677.2|7679.6|7675.6|9
1625505860000|2021-07-05 17:24:20|7679.5|7676.7|7680|7677.2|7680|7677.2|7679.5|7676.7|11
1625505870000|2021-07-05 17:24:30|||||||||34
1625505880000|2021-07-05 17:24:40|7679.6|7676.8|7679.9|7677.1|7679.9|7677.1|7679.5|7676.7|5
1625505890000|2021-07-05 17:24:50|7680.1|7677.3|7680.1|7677.3|7680.1|7677.3|7680.1|7677.3|4
1625505900000|2021-07-05 17:25:00|||||||||5
1625505910000|2021-07-05 17:25:10|7680|7677.2|7680|7677.2|7680|7677.2|7680|7677.2|7
1625505920000|2021-07-05 17:25:20|||||||||5
1625505930000|2021-07-05 17:25:30|||||||||5
1625505950000|2021-07-05 17:25:50|||||||||5
1625505970000|2021-07-05 17:26:10|7680.1|7677.3|7681.4|7678.6|7682.5|7678.6|7680.1|7677.3|81
1625505980000|2021-07-05 17:26:20|||||||||6
1625505990000|2021-07-05 17:26:30|||||||||4
1625506000000|2021-07-05 17:26:40|7680.5|7677.7|7679.9|7677.1|7680.9|7678.1|7679.9|7677.1|8
1625506010000|2021-07-05 17:26:50|||||||||8
1625506020000|2021-07-05 17:27:00|||||||||7
1625506030000|2021-07-05 17:27:10|7680|7677.2|7680|7677.2|7680|7677.2|7680|7677.2|14
1625506050000|2021-07-05 17:27:30|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|7679.9|7677.1|5
1625506060000|2021-07-05 17:27:40|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|7680.9|7678.1|20
1625506070000|2021-07-05 17:27:50|||||||||3
1625506080000|2021-07-05 17:28:00|7680.4|7677.6|7680.4|7677.6|7680.4|7677.6|7680.4|7677.6|35
1625506090000|2021-07-05 17:28:10|||||||||8
1625506100000|2021-07-05 17:28:20|||||||||6
1625506120000|2021-07-05 17:28:40|||||||||4
1625506130000|2021-07-05 17:28:50|7680.8|7678|7682.5|7678.5|7687|7680.6|7680.5|7676|10
1625506150000|2021-07-05 17:29:10|7682.4|7678.4|7685.9|7675.9|7685.9|7678.4|7682.4|7675.9|12
1625506160000|2021-07-05 17:29:20|||||||||5
1625506170000|2021-07-05 17:29:30|||||||||9
1625506180000|2021-07-05 17:29:40|7686|7676|7686|7676|7686|7676|7685.9|7675.9|17
1625506190000|2021-07-05 17:29:50|7685.5|7675.5|7689.9|7687.1|7691.4|7687.6|7685|7675|101
1625520360000|2021-07-05 21:26:00|7689.4|7686.6|7689.4|7686.6|7689.4|7686.6|7689.4|7686.6|0
1625520820000|2021-07-05 21:33:40|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|0
1625529600000|2021-07-06 00:00:00|7689.5|7679.5|7689.5|7686.7|7689.5|7686.7|7684.3|7677.1|21
1625529610000|2021-07-06 00:00:10|7690.4|7687.6|7693.5|7690.7|7693.9|7691.1|7690|7687.2|111
1625529620000|2021-07-06 00:00:20|7693.4|7690.6|7693.9|7691.1|7694.4|7691.6|7693|7690.2|31
1625529630000|2021-07-06 00:00:30|7694|7691.2|7698|7695.2|7698.6|7695.8|7694|7691.2|38
1625529640000|2021-07-06 00:00:40|7698.4|7695.6|7696.4|7693.6|7698.4|7695.6|7696|7693.2|24
1625529650000|2021-07-06 00:00:50|7696|7693.2|7694.4|7691.6|7696|7693.2|7694|7691.2|4
1625529660000|2021-07-06 00:01:00|7694.5|7691.7|7694|7691.2|7694.5|7691.7|7692|7689.2|39
1625529670000|2021-07-06 00:01:10|7693|7690.2|7693.8|7691|7693.8|7691|7693|7690.2|4
1625529680000|2021-07-06 00:01:20|7694|7691.2|7697|7694.2|7697|7694.2|7694|7691.2|11
1625529690000|2021-07-06 00:01:30|7696.9|7694.1|7695.5|7692.7|7696.9|7694.1|7695|7692.2|3
1625529700000|2021-07-06 00:01:40|7695.1|7692.3|7695.1|7692.3|7695.5|7692.7|7695|7692.2|2
1625529710000|2021-07-06 00:01:50|7695|7692.2|7695|7692.2|7695|7692.2|7695|7692.2|1
1625529720000|2021-07-06 00:02:00|7696.2|7693.4|7696|7693.2|7696.5|7693.7|7694|7691.2|27
1625529730000|2021-07-06 00:02:10|7695.6|7692.8|7696.5|7693.7|7697|7694.2|7695.6|7692.8|12
1625529740000|2021-07-06 00:02:20|7696.3|7693.5|7695.5|7692.7|7696.3|7693.5|7695|7692.2|1
1625529750000|2021-07-06 00:02:30|7695.9|7693.1|7696|7693.2|7696|7693.2|7695.9|7693.1|0
1625529760000|2021-07-06 00:02:40|7696.1|7693.3|7696.1|7693.3|7697|7694.2|7696|7693.2|8
1625529780000|2021-07-06 00:03:00|7696|7693.2|7695.5|7692.7|7697.4|7694.6|7695|7692.2|15
1625529790000|2021-07-06 00:03:10|7696|7693.2|7696.5|7693.7|7696.9|7694.1|7696|7693.2|8
1625529800000|2021-07-06 00:03:20|7696.1|7693.3|7696|7693.2|7696.1|7693.3|7695.4|7692.6|1
1625529810000|2021-07-06 00:03:30|7696.8|7694|7696.1|7693.3|7697.4|7694.6|7696.1|7693.3|6
1625529820000|2021-07-06 00:03:40|7696.4|7693.6|7695.5|7692.7|7696.4|7693.6|7695.5|7692.7|1
1625529830000|2021-07-06 00:03:50|7696|7693.2|7697|7694.2|7697.4|7694.6|7696|7693.2|4
1625529840000|2021-07-06 00:04:00|7697.4|7694.6|7697|7694.2|7697.9|7695.1|7696|7693.2|17
1625529850000|2021-07-06 00:04:10|7697.9|7695.1|7697|7694.2|7697.9|7695.1|7696.5|7693.7|6
1625529860000|2021-07-06 00:04:20|7697.4|7694.6|7697|7694.2|7697.4|7694.6|7697|7694.2|4
1625529870000|2021-07-06 00:04:30|7697.4|7694.6|7697.4|7694.6|7697.4|7694.6|7697.4|7694.6|0
1625529880000|2021-07-06 00:04:40|7697.8|7695|7698|7695.2|7698|7695.2|7697.8|7695|0
1625529890000|2021-07-06 00:04:50|7697.6|7694.8|7697.4|7694.6|7697.6|7694.8|7697.4|7694.6|15
1625529900000|2021-07-06 00:05:00|7697.5|7694.7|7695.5|7692.7|7697.5|7694.7|7693.5|7690.7|26
1625529910000|2021-07-06 00:05:10|7695.1|7692.3|7696|7693.2|7696|7693.2|7695|7692.2|3
1625529920000|2021-07-06 00:05:20|7695.2|7692.4|7694.8|7692|7695.2|7692.4|7693.8|7691|108
1625529930000|2021-07-06 00:05:30|7695|7692.2|7695|7692.2|7695.5|7692.7|7694|7691.2|8
1625529950000|2021-07-06 00:05:50|||||||||1
1625529960000|2021-07-06 00:06:00|7694.8|7692|7694|7691.2|7694.8|7692|7694|7691.2|10
1625529980000|2021-07-06 00:06:20|7694.5|7691.7|7694.5|7691.7|7694.5|7691.7|7694|7691.2|2
1625529990000|2021-07-06 00:06:30|7694|7691.2|7694|7691.2|7694|7691.2|7693.5|7690.7|0
1625530000000|2021-07-06 00:06:40|7695|7692.2|7695|7692.2|7695|7692.2|7695|7692.2|2
1625530010000|2021-07-06 00:06:50|7695.2|7692.4|7696|7693.2|7696|7693.2|7695.2|7692.4|1
1625530020000|2021-07-06 00:07:00|7696.4|7693.6|7696|7693.2|7696.5|7693.7|7696|7693.2|6
1625530030000|2021-07-06 00:07:10|7695|7692.2|7691|7688.2|7695|7692.2|7691|7688.2|11
1625530040000|2021-07-06 00:07:20|7692|7689.2|7693.7|7690.9|7693.7|7690.9|7692|7689.2|16
1625530050000|2021-07-06 00:07:30|7694|7691.2|7694.5|7691.7|7694.5|7691.7|7693|7690.2|6
1625530060000|2021-07-06 00:07:40|7693.4|7690.6|7693.5|7690.7|7693.5|7690.7|7693.4|7690.6|0
1625530070000|2021-07-06 00:07:50|7694.3|7691.5|7694.5|7691.7|7694.5|7691.7|7694.3|7691.5|0
1625530080000|2021-07-06 00:08:00|7693.4|7690.6|7694|7691.2|7694|7691.2|7692.6|7689.8|2
1625530090000|2021-07-06 00:08:10|7693.6|7690.8|7695|7692.2|7695|7692.2|7693.6|7690.8|3
1625530100000|2021-07-06 00:08:20|7695.4|7692.6|7695.5|7692.7|7695.5|7692.7|7695.4|7692.6|0
1625530110000|2021-07-06 00:08:30|7695|7692.2|7696|7693.2|7696|7693.2|7695|7692.2|9
1625530120000|2021-07-06 00:08:40|7696.2|7693.4|7697|7694.2|7697.9|7695.1|7696.2|7693.4|7
1625530130000|2021-07-06 00:08:50|7697.2|7694.4|7698|7695.2|7698|7695.2|7695.5|7692.7|30
1625530140000|2021-07-06 00:09:00|7698.9|7696.1|7699.4|7696.6|7699.5|7696.7|7698|7695.2|21
1625530150000|2021-07-06 00:09:10|7698.9|7696.1|7699|7696.2|7699.4|7696.6|7698.4|7695.6|28
1625530160000|2021-07-06 00:09:20|7699.4|7696.6|7699.5|7696.7|7699.5|7696.7|7699|7696.2|1
1625530170000|2021-07-06 00:09:30|7699.1|7696.3|7699.3|7696.5|7699.5|7696.7|7699.1|7696.3|3
1625530180000|2021-07-06 00:09:40|7697.8|7695|7698.3|7695.5|7698.3|7695.5|7697.8|7695|7
1625530190000|2021-07-06 00:09:50|7698.6|7695.8|7698.8|7696|7698.8|7696|7698.6|7695.8|0
1625530200000|2021-07-06 00:10:00|7699|7696.2|7699.8|7697|7700.3|7697.5|7699|7696.2|5
1625530220000|2021-07-06 00:10:20|7698.6|7695.8|7699.3|7696.5|7699.3|7696.5|7698.6|7695.8|7
1625530230000|2021-07-06 00:10:30|7698.8|7696|7699.8|7697|7700.8|7698|7698.5|7695.7|30
1625530240000|2021-07-06 00:10:40|7700|7697.2|7700.3|7697.5|7700.8|7698|7699.8|7697|5
1625530250000|2021-07-06 00:10:50|7699.9|7697.1|7699.8|7697|7699.9|7697.1|7699.8|7697|5
1625530260000|2021-07-06 00:11:00|7699.4|7696.6|7699.8|7697|7699.8|7697|7699.4|7696.6|8
1625530270000|2021-07-06 00:11:10|7700.3|7697.5|7700.8|7698|7701.3|7698.5|7700.3|7697.5|3
1625530290000|2021-07-06 00:11:30|7699.9|7697.1|7700|7697.2|7700|7697.2|7699.9|7697.1|7
1625530300000|2021-07-06 00:11:40|7701.3|7698.5|7698.4|7695.6|7701.3|7698.5|7698.4|7695.6|10
1625530310000|2021-07-06 00:11:50|7697.1|7694.3|7697.3|7694.5|7697.3|7694.5|7697.1|7694.3|3
1625530320000|2021-07-06 00:12:00|7697.4|7694.6|7697.4|7694.6|7697.4|7694.6|7696.8|7694|2
1625530330000|2021-07-06 00:12:10|||||||||1
1625530350000|2021-07-06 00:12:30|7698.9|7696.1|7699|7696.2|7699.4|7696.6|7698.9|7696.1|4
1625530360000|2021-07-06 00:12:40|7698.9|7696.1|7698.9|7696.1|7698.9|7696.1|7698.9|7696.1|11
1625530370000|2021-07-06 00:12:50|7698.8|7696|7700.4|7697.6|7700.8|7698|7698.8|7696|9
1625530380000|2021-07-06 00:13:00|7700.3|7697.5|7699.8|7697|7700.3|7697.5|7699.4|7696.6|0
1625530390000|2021-07-06 00:13:10|||||||||3
1625530400000|2021-07-06 00:13:20|7699.4|7696.6|7698.9|7696.1|7699.4|7696.6|7698.9|7696.1|5
1625530410000|2021-07-06 00:13:30|7697.9|7695.1|7698.4|7695.6|7698.8|7696|7697.9|7695.1|13
1625530420000|2021-07-06 00:13:40|7698.1|7695.3|7695.9|7693.1|7698.1|7695.3|7695.9|7693.1|7
1625530430000|2021-07-06 00:13:50|7696.3|7693.5|7695.9|7693.1|7696.3|7693.5|7695.9|7693.1|2
1625530440000|2021-07-06 00:14:00|7697.3|7694.5|7697.3|7694.5|7697.3|7694.5|7696.5|7693.7|2
1625530450000|2021-07-06 00:14:10|7696.9|7694.1|7697.4|7694.6|7697.8|7695|7696.9|7694.1|24
1625530460000|2021-07-06 00:14:20|7697.8|7695|7698.3|7695.5|7698.5|7695.7|7697.4|7694.6|3
1625530470000|2021-07-06 00:14:30|7698.6|7695.8|7698.8|7696|7698.8|7696|7698.6|7695.8|3
1625530500000|2021-07-06 00:15:00|7698.4|7695.6|7697.6|7694.8|7698.4|7695.6|7696.8|7694|17
1625530510000|2021-07-06 00:15:10|7697.8|7695|7697.8|7695|7698.3|7695.5|7697.3|7694.5|5
1625530520000|2021-07-06 00:15:20|7697.7|7694.9|7697.7|7694.9|7697.7|7694.9|7697.7|7694.9|1
1625530550000|2021-07-06 00:15:50|7697.2|7694.4|7696.2|7693.4|7697.2|7694.4|7696.2|7693.4|4
1625530560000|2021-07-06 00:16:00|7696.6|7693.8|7696.7|7693.9|7696.7|7693.9|7696.6|7693.8|0
1625530590000|2021-07-06 00:16:30|7696.2|7693.4|7696.2|7693.4|7696.2|7693.4|7696.2|7693.4|1
1625530600000|2021-07-06 00:16:40|7695.7|7692.9|7694.1|7691.3|7695.7|7692.9|7694.1|7691.3|15
1625530610000|2021-07-06 00:16:50|7694.7|7691.9|7693.2|7690.4|7694.7|7691.9|7693.2|7690.4|5
1625530620000|2021-07-06 00:17:00|7693.4|7690.6|7693.7|7690.9|7693.7|7690.9|7693.4|7690.6|1
1625530630000|2021-07-06 00:17:10|7693.4|7690.6|7693.7|7690.9|7695.2|7692.4|7693|7690.2|21
1625530640000|2021-07-06 00:17:20|7693.4|7690.6|7693.2|7690.4|7693.4|7690.6|7693.2|7690.4|1
1625530670000|2021-07-06 00:17:50|||||||||2
1625530690000|2021-07-06 00:18:10|7693.6|7690.8|7692.7|7689.9|7693.7|7690.9|7692.7|7689.9|6
1625530700000|2021-07-06 00:18:20|7693.7|7690.9|7693.7|7690.9|7693.7|7690.9|7693.2|7690.4|6
1625530710000|2021-07-06 00:18:30|7693.2|7690.4|7694.4|7691.6|7694.6|7691.8|7693.2|7690.4|0
1625530720000|2021-07-06 00:18:40|7694.2|7691.4|7694.2|7691.4|7694.2|7691.4|7694.2|7691.4|0
1625530750000|2021-07-06 00:19:10|7694.6|7691.8|7694.7|7691.9|7694.7|7691.9|7694.6|7691.8|30
1625530770000|2021-07-06 00:19:30|||||||||1
1625530780000|2021-07-06 00:19:40|7694.4|7691.6|7694.7|7691.9|7694.7|7691.9|7694.4|7691.6|5
1625530790000|2021-07-06 00:19:50|7694.4|7691.6|7694.4|7691.6|7694.4|7691.6|7694.4|7691.6|1
1625530800000|2021-07-06 00:20:00|7694.2|7691.4|7694.7|7691.9|7694.7|7691.9|7694.2|7691.4|1
1625530810000|2021-07-06 00:20:10|7694.5|7691.7|7693.7|7690.9|7694.5|7691.7|7693.7|7690.9|1
1625530820000|2021-07-06 00:20:20|7692.6|7689.8|7693.1|7690.3|7693.1|7690.3|7692.4|7689.6|9
1625530830000|2021-07-06 00:20:30|7693.6|7690.8|7693.6|7690.8|7693.6|7690.8|7693.6|7690.8|0
1625530850000|2021-07-06 00:20:50|7693.9|7691.1|7693.9|7691.1|7693.9|7691.1|7693.9|7691.1|5
1625530860000|2021-07-06 00:21:00|7693.7|7690.9|7693.7|7690.9|7693.7|7690.9|7693.7|7690.9|1
1625530870000|2021-07-06 00:21:10|7694|7691.2|7694.7|7691.9|7694.7|7691.9|7694|7691.2|2
1625530910000|2021-07-06 00:21:50|7694.9|7692.1|7693.7|7690.9|7694.9|7692.1|7693.7|7690.9|3
1625530930000|2021-07-06 00:22:10|||||||||1
1625530950000|2021-07-06 00:22:30|7693.6|7690.8|7692.7|7689.9|7693.6|7690.8|7692.7|7689.9|3
1625530970000|2021-07-06 00:22:50|7693.5|7690.7|7694.2|7691.4|7694.7|7691.9|7693.2|7690.4|7
1625530980000|2021-07-06 00:23:00|7694.6|7691.8|7694.2|7691.4|7694.7|7691.9|7694.2|7691.4|0
1625530990000|2021-07-06 00:23:10|7694.7|7691.9|7694.7|7691.9|7694.7|7691.9|7694.7|7691.9|1
1625531000000|2021-07-06 00:23:20|7695.7|7692.9|7696.2|7693.4|7696.2|7693.4|7695.7|7692.9|2
1625531020000|2021-07-06 00:23:40|7694.7|7691.9|7694.7|7691.9|7694.7|7691.9|7694.7|7691.9|1
1625531040000|2021-07-06 00:24:00|7695.2|7692.4|7695.7|7692.9|7695.7|7692.9|7695.2|7692.4|6
1625531050000|2021-07-06 00:24:10|7695.8|7693|7696.7|7693.9|7696.7|7693.9|7695.8|7693|1
1625531070000|2021-07-06 00:24:30|7696.2|7693.4|7696.7|7693.9|7696.7|7693.9|7696.2|7693.4|0
1625531090000|2021-07-06 00:24:50|7696.3|7693.5|7696.7|7693.9|7696.7|7693.9|7696.3|7693.5|0
1625531120000|2021-07-06 00:25:20|7696.3|7693.5|7696.2|7693.4|7696.3|7693.5|7696.2|7693.4|1
1625531140000|2021-07-06 00:25:40|||||||||1
1625531180000|2021-07-06 00:26:20|7695.8|7693|7694.8|7692|7695.8|7693|7694.8|7692|1
1625531190000|2021-07-06 00:26:30|7694.7|7691.9|7694.7|7691.9|7694.7|7691.9|7694.7|7691.9|0
1625531200000|2021-07-06 00:26:40|||||||||3
1625531210000|2021-07-06 00:26:50|7693.7|7690.9|7693.6|7690.8|7694.2|7691.4|7693.1|7690.3|26
1625531220000|2021-07-06 00:27:00|7693.7|7690.9|7693.7|7690.9|7693.7|7690.9|7693.7|7690.9|1
1625531250000|2021-07-06 00:27:30|7692.7|7689.9|7692.7|7689.9|7692.7|7689.9|7692.7|7689.9|4
1625531260000|2021-07-06 00:27:40|||||||||2
1625531280000|2021-07-06 00:28:00|||||||||1
1625531290000|2021-07-06 00:28:10|7692.3|7689.5|7692.7|7689.9|7692.7|7689.9|7692.3|7689.5|4
1625531310000|2021-07-06 00:28:30|7692.8|7690|7693.2|7690.4|7693.2|7690.4|7692.8|7690|2
1625531320000|2021-07-06 00:28:40|7693.7|7690.9|7693.3|7690.5|7693.7|7690.9|7693.3|7690.5|0
1625531330000|2021-07-06 00:28:50|7693.7|7690.9|7693.7|7690.9|7693.7|7690.9|7693.7|7690.9|4
1625531340000|2021-07-06 00:29:00|7694.1|7691.3|7695.2|7692.4|7695.2|7692.4|7694.1|7691.3|3
1625531370000|2021-07-06 00:29:30|7695.7|7692.9|7695.2|7692.4|7695.7|7692.9|7695.2|7692.4|1
1625531380000|2021-07-06 00:29:40|7694.8|7692|7694.7|7691.9|7694.8|7692|7694.7|7691.9|0
1625531390000|2021-07-06 00:29:50|7695.2|7692.4|7694.8|7692|7695.2|7692.4|7694.8|7692|0
1625531400000|2021-07-06 00:30:00|7694.7|7691.9|7694.7|7691.9|7694.7|7691.9|7694.7|7691.9|0
1625531440000|2021-07-06 00:30:40|7693.7|7690.9|7693.2|7690.4|7693.7|7690.9|7693.2|7690.4|2
1625531450000|2021-07-06 00:30:50|||||||||1
1625531460000|2021-07-06 00:31:00|7693.7|7690.9|7694.7|7691.9|7694.7|7691.9|7693.7|7690.9|2
1625531470000|2021-07-06 00:31:10|7694.5|7691.7|7693.2|7690.4|7694.5|7691.7|7692.9|7690.1|12
1625531480000|2021-07-06 00:31:20|7693.3|7690.5|7693.3|7690.5|7693.3|7690.5|7693.3|7690.5|1
1625531490000|2021-07-06 00:31:30|7692.8|7690|7691.9|7689.1|7693.3|7690.5|7691.9|7689.1|2
1625531500000|2021-07-06 00:31:40|7691.8|7689|7691.3|7688.5|7691.8|7689|7690.8|7688|7
1625531510000|2021-07-06 00:31:50|7691.7|7688.9|7692.2|7689.4|7692.2|7689.4|7691.7|7688.9|1
1625531520000|2021-07-06 00:32:00|7691.7|7688.9|7691.3|7688.5|7691.7|7688.9|7691.3|7688.5|2
1625531530000|2021-07-06 00:32:10|7691.7|7688.9|7691.7|7688.9|7691.7|7688.9|7690.7|7687.9|0
1625531560000|2021-07-06 00:32:40|7690.9|7688.1|7690.2|7687.4|7690.9|7688.1|7690.2|7687.4|1
1625531570000|2021-07-06 00:32:50|7690.7|7687.9|7690.7|7687.9|7690.7|7687.9|7690.7|7687.9|0
1625531580000|2021-07-06 00:33:00|7690.8|7688|7691.2|7688.4|7691.2|7688.4|7690.8|7688|2
1625531590000|2021-07-06 00:33:10|7691.7|7688.9|7692.7|7689.9|7692.7|7689.9|7691.7|7688.9|6
1625531630000|2021-07-06 00:33:50|||||||||1
1625531690000|2021-07-06 00:34:50|||||||||1
1625531700000|2021-07-06 00:35:00|7692.2|7689.4|7692.7|7689.9|7692.7|7689.9|7692.2|7689.4|2
1625531710000|2021-07-06 00:35:10|7692.6|7689.8|7692.2|7689.4|7692.6|7689.8|7692.2|7689.4|1
1625531730000|2021-07-06 00:35:30|7692.3|7689.5|7692.3|7689.5|7692.7|7689.9|7692.3|7689.5|0
1625531740000|2021-07-06 00:35:40|7692.1|7689.3|7690.7|7687.9|7692.1|7689.3|7690.7|7687.9|1
1625531750000|2021-07-06 00:35:50|7690.3|7687.5|7690.3|7687.5|7690.3|7687.5|7690.3|7687.5|0
1625531800000|2021-07-06 00:36:40|7689.7|7686.9|7689.7|7686.9|7690.2|7687.4|7689.7|7686.9|10
1625531820000|2021-07-06 00:37:00|||||||||3
1625531830000|2021-07-06 00:37:10|||||||||1
1625531850000|2021-07-06 00:37:30|||||||||2
1625531860000|2021-07-06 00:37:40|||||||||3
1625531920000|2021-07-06 00:38:40|7689.8|7687|7689.8|7687|7689.8|7687|7689.8|7687|0
1625531940000|2021-07-06 00:39:00|||||||||1
1625531950000|2021-07-06 00:39:10|7690.7|7687.9|7694.1|7691.3|7694.1|7691.3|7690.7|7687.9|30
1625531960000|2021-07-06 00:39:20|7694.2|7691.4|7694.2|7691.4|7694.7|7691.9|7693.7|7690.9|5
1625531980000|2021-07-06 00:39:40|7693.8|7691|7693.7|7690.9|7693.8|7691|7693.7|7690.9|0
1625532010000|2021-07-06 00:40:10|||||||||2
1625532020000|2021-07-06 00:40:20|7694|7691.2|7696.2|7693.4|7696.2|7693.4|7694|7691.2|1
1625532050000|2021-07-06 00:40:50|||||||||1
1625532080000|2021-07-06 00:41:20|7695.3|7692.5|7695.7|7692.9|7695.7|7692.9|7695.2|7692.4|2
1625532100000|2021-07-06 00:41:40|7694.7|7691.9|7694.2|7691.4|7694.8|7692|7694.2|7691.4|5
1625532110000|2021-07-06 00:41:50|7693.7|7690.9|7693.2|7690.4|7693.7|7690.9|7693.2|7690.4|4
1625532120000|2021-07-06 00:42:00|7692.8|7690|7692.8|7690|7692.8|7690|7692.8|7690|1
1625532130000|2021-07-06 00:42:10|7693.2|7690.4|7693.2|7690.4|7693.2|7690.4|7693.2|7690.4|0
1625532180000|2021-07-06 00:43:00|7693.6|7690.8|7693.7|7690.9|7693.7|7690.9|7693.6|7690.8|0
1625532220000|2021-07-06 00:43:40|7694.1|7691.3|7693.7|7690.9|7694.2|7691.4|7693.7|7690.9|4
1625532230000|2021-07-06 00:43:50|7692.2|7689.4|7692.2|7689.4|7692.2|7689.4|7692.2|7689.4|2
1625532270000|2021-07-06 00:44:30|7692.6|7689.8|7692.1|7689.3|7692.7|7689.9|7691.7|7688.9|5
1625532280000|2021-07-06 00:44:40|7692.3|7689.5|7692.3|7689.5|7692.3|7689.5|7692.3|7689.5|0
1625532290000|2021-07-06 00:44:50|7691.7|7688.9|7691.7|7688.9|7691.7|7688.9|7691.7|7688.9|0
1625532300000|2021-07-06 00:45:00|7690.9|7688.1|7690.3|7687.5|7690.9|7688.1|7690.3|7687.5|4
1625532350000|2021-07-06 00:45:50|7690.7|7687.9|7690.7|7687.9|7690.7|7687.9|7690.7|7687.9|1
1625532360000|2021-07-06 00:46:00|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|7691.1|7688.3|1
1625532370000|2021-07-06 00:46:10|7690.8|7688|7691.7|7688.9|7691.7|7688.9|7690.7|7687.9|1
1625532390000|2021-07-06 00:46:30|7692.3|7689.5|7692.3|7689.5|7692.3|7689.5|7692.3|7689.5|5
1625532400000|2021-07-06 00:46:40|7692.2|7689.4|7694.7|7691.9|7694.7|7691.9|7692.2|7689.4|6
1625532410000|2021-07-06 00:46:50|||||||||1
1625532420000|2021-07-06 00:47:00|7695.7|7692.9|7696.2|7693.4|7696.2|7693.4|7695.3|7692.5|9
1625532440000|2021-07-06 00:47:20|7695.2|7692.4|7695.2|7692.4|7695.2|7692.4|7695.2|7692.4|1
1625532460000|2021-07-06 00:47:40|7695.7|7692.9|7696.2|7693.4|7696.4|7693.6|7695.7|7692.9|1
1625532470000|2021-07-06 00:47:50|7696.7|7693.9|7696.7|7693.9|7696.7|7693.9|7696.7|7693.9|0
1625532480000|2021-07-06 00:48:00|7696.2|7693.4|7696.2|7693.4|7696.7|7693.9|7696.2|7693.4|0
1625532490000|2021-07-06 00:48:10|7696.7|7693.9|7698.1|7695.3|7698.1|7695.3|7696.7|7693.9|3
1625532510000|2021-07-06 00:48:30|7698.2|7695.4|7698.2|7695.4|7698.2|7695.4|7697.7|7694.9|10
1625532520000|2021-07-06 00:48:40|7698.6|7695.8|7698.7|7695.9|7698.7|7695.9|7698.6|7695.8|0
1625532530000|2021-07-06 00:48:50|7699.2|7696.4|7699.7|7696.9|7699.7|7696.9|7699.2|7696.4|7
1625532540000|2021-07-06 00:49:00|7699.9|7697.1|7700.7|7697.9|7700.7|7697.9|7699.9|7697.1|1
1625532550000|2021-07-06 00:49:10|7700.1|7697.3|7700.1|7697.3|7700.1|7697.3|7700.1|7697.3|11
1625532560000|2021-07-06 00:49:20|7700.4|7697.6|7700.6|7697.8|7700.6|7697.8|7700.4|7697.6|0
1625532570000|2021-07-06 00:49:30|7700.2|7697.4|7700.2|7697.4|7700.2|7697.4|7699.7|7696.9|5
1625532580000|2021-07-06 00:49:40|7700.6|7697.8|7700.7|7697.9|7700.7|7697.9|7700.6|7697.8|0
1625532590000|2021-07-06 00:49:50|||||||||14
1625532600000|2021-07-06 00:50:00|||||||||1
1625532610000|2021-07-06 00:50:10|7700.2|7697.4|7699.2|7696.4|7700.7|7697.9|7699.1|7696.3|10
1625532620000|2021-07-06 00:50:20|7699.1|7696.3|7699.1|7696.3|7699.6|7696.8|7698.6|7695.8|6
1625532630000|2021-07-06 00:50:30|||||||||10
1625532640000|2021-07-06 00:50:40|7700.7|7697.9|7700.9|7698.1|7701.7|7698.9|7700.6|7697.8|21
1625532660000|2021-07-06 00:51:00|7701.2|7698.4|7701.2|7698.4|7701.2|7698.4|7701.2|7698.4|0
1625532670000|2021-07-06 00:51:10|7700.8|7698|7700.7|7697.9|7700.8|7698|7700.7|7697.9|1
1625532700000|2021-07-06 00:51:40|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|7699.7|7696.9|16
1625532710000|2021-07-06 00:51:50|7699.8|7697|7699.7|7696.9|7700.3|7697.5|7699.7|7696.9|3
1625532720000|2021-07-06 00:52:00|7700|7697.2|7701.2|7698.4|7701.2|7698.4|7700|7697.2|1
1625532730000|2021-07-06 00:52:10|7701.5|7698.7|7702.7|7699.9|7703.2|7700.4|7701.5|7698.7|9
1625532740000|2021-07-06 00:52:20|7701.7|7698.9|7701.7|7698.9|7701.7|7698.9|7701.7|7698.9|2
1625532750000|2021-07-06 00:52:30|7702.3|7699.5|7702.3|7699.5|7702.3|7699.5|7702.3|7699.5|2
1625532760000|2021-07-06 00:52:40|7702.2|7699.4|7702.2|7699.4|7702.2|7699.4|7702.2|7699.4|0
1625532770000|2021-07-06 00:52:50|7702.7|7699.9|7704.7|7701.9|7705.5|7702.7|7702.7|7699.9|29
1625532780000|2021-07-06 00:53:00|7703.7|7700.9|7703.7|7700.9|7704|7701.2|7703.7|7700.9|2
1625532790000|2021-07-06 00:53:10|||||||||25
1625532800000|2021-07-06 00:53:20|7703.2|7700.4|7703.7|7700.9|7703.7|7700.9|7703.2|7700.4|26
1625532820000|2021-07-06 00:53:40|7703.3|7700.5|7703.7|7700.9|7703.7|7700.9|7703.2|7700.4|2
1625532840000|2021-07-06 00:54:00|7703.5|7700.7|7703.2|7700.4|7703.7|7700.9|7703.2|7700.4|2
1625532860000|2021-07-06 00:54:20|7702.8|7700|7703.2|7700.4|7703.7|7700.9|7702.3|7699.5|13
1625532870000|2021-07-06 00:54:30|7702.8|7700|7702.3|7699.5|7702.8|7700|7702.3|7699.5|1
1625532880000|2021-07-06 00:54:40|7702.5|7699.7|7702.2|7699.4|7702.7|7699.9|7702.2|7699.4|0
1625532900000|2021-07-06 00:55:00|7702.7|7699.9|7702.7|7699.9|7702.7|7699.9|7702.7|7699.9|0
1625532910000|2021-07-06 00:55:10|7703.2|7700.4|7703.2|7700.4|7703.2|7700.4|7703.2|7700.4|0
1625532920000|2021-07-06 00:55:20|7702.2|7699.4|7703.3|7700.5|7703.7|7700.9|7702.2|7699.4|17
1625532940000|2021-07-06 00:55:40|7704.2|7701.4|7703.7|7700.9|7704.2|7701.4|7703.7|7700.9|1
1625532950000|2021-07-06 00:55:50|7704|7701.2|7704.2|7701.4|7704.2|7701.4|7704|7701.2|2
1625532960000|2021-07-06 00:56:00|||||||||1
1625532980000|2021-07-06 00:56:20|7703.8|7701|7703.7|7700.9|7703.8|7701|7703.7|7700.9|0
1625533000000|2021-07-06 00:56:40|7703.3|7700.5|7702.7|7699.9|7703.3|7700.5|7702.7|7699.9|1
1625533010000|2021-07-06 00:56:50|7702.4|7699.6|7702.3|7699.5|7702.7|7699.9|7701.7|7698.9|3
1625533030000|2021-07-06 00:57:10|7702.2|7699.4|7702.2|7699.4|7702.2|7699.4|7702.2|7699.4|0
1625533060000|2021-07-06 00:57:40|7702|7699.2|7701.7|7698.9|7702|7699.2|7701.7|7698.9|6
1625533090000|2021-07-06 00:58:10|7702.7|7699.9|7702.3|7699.5|7702.7|7699.9|7702.3|7699.5|4
1625533100000|2021-07-06 00:58:20|7703|7700.2|7703.2|7700.4|7703.2|7700.4|7702.3|7699.5|0
1625533150000|2021-07-06 00:59:10|7703.1|7700.3|7703.1|7700.3|7703.1|7700.3|7703.1|7700.3|0
1625533170000|2021-07-06 00:59:30|7703.5|7700.7|7703.6|7700.8|7703.6|7700.8|7703.5|7700.7|2
1625533190000|2021-07-06 00:59:50|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|7702.6|7699.8|2
1625533200000|2021-07-06 01:00:00|7703|7700.2|7711.3|7708.5|7712.8|7710|7703|7700.2|133
1625533210000|2021-07-06 01:00:10|7711.6|7708.8|7712|7709.2|7712.5|7709.7|7711.1|7708.3|38
1625533220000|2021-07-06 01:00:20|7711.6|7708.8|7713.1|7710.3|7713.1|7710.3|7711.1|7708.3|20
1625533230000|2021-07-06 01:00:30|7713.5|7710.7|7711.1|7708.3|7713.5|7710.7|7711.1|7708.3|14
1625533240000|2021-07-06 01:00:40|7711.3|7708.5|7712.1|7709.3|7712.5|7709.7|7711.3|7708.5|24
1625533250000|2021-07-06 01:00:50|7711.6|7708.8|7712.6|7709.8|7713.5|7710.7|7711.6|7708.8|27
1625533260000|2021-07-06 01:01:00|7712.5|7709.7|7709.3|7706.5|7712.5|7709.7|7709.3|7706.5|9
1625533270000|2021-07-06 01:01:10|7709.6|7706.8|7711|7708.2|7711|7708.2|7709.3|7706.5|12
1625533280000|2021-07-06 01:01:20|7711.4|7708.6|7711.5|7708.7|7712|7709.2|7710.9|7708.1|9
1625533290000|2021-07-06 01:01:30|7711.6|7708.8|7713|7710.2|7713|7710.2|7711.1|7708.3|15
1625533300000|2021-07-06 01:01:40|7713.4|7710.6|7713.4|7710.6|7714|7711.2|7713|7710.2|13
1625533310000|2021-07-06 01:01:50|7713.5|7710.7|7714.6|7711.8|7715|7712.2|7713.1|7710.3|8
1625533320000|2021-07-06 01:02:00|7713.6|7710.8|7714.6|7711.8|7715|7712.2|7713.6|7710.8|13
1625533330000|2021-07-06 01:02:10|7715|7712.2|7715.6|7712.8|7715.6|7712.8|7715|7712.2|14
1625533340000|2021-07-06 01:02:20|7716|7713.2|7715|7712.2|7716|7713.2|7714.5|7711.7|7
1625533350000|2021-07-06 01:02:30|7714.3|7711.5|7714.5|7711.7|7714.5|7711.7|7713.5|7710.7|3
1625533360000|2021-07-06 01:02:40|7714.6|7711.8|7715|7712.2|7715|7712.2|7714.6|7711.8|1
1625533380000|2021-07-06 01:03:00|7716|7713.2|7716|7713.2|7716|7713.2|7716|7713.2|6
1625533390000|2021-07-06 01:03:10|7716.5|7713.7|7716.5|7713.7|7716.5|7713.7|7716.5|7713.7|7
1625533400000|2021-07-06 01:03:20|7717|7714.2|7717|7714.2|7717|7714.2|7716.6|7713.8|3
1625533410000|2021-07-06 01:03:30|7716.6|7713.8|7715.1|7712.3|7716.6|7713.8|7715.1|7712.3|5
1625533420000|2021-07-06 01:03:40|7715|7712.2|7713|7710.2|7715|7712.2|7713|7710.2|11
1625533430000|2021-07-06 01:03:50|7713.5|7710.7|7716.1|7713.3|7716.1|7713.3|7713.5|7710.7|285
1625533440000|2021-07-06 01:04:00|7716.6|7713.8|7719.6|7716.8|7721.5|7718.7|7716.1|7713.3|54
1625533450000|2021-07-06 01:04:10|7719.3|7716.5|7719.6|7716.8|7720.3|7717.5|7718.6|7715.8|22
1625533460000|2021-07-06 01:04:20|7719.3|7716.5|7719.3|7716.5|7723.6|7718|7718.8|7713.4|96
1625533470000|2021-07-06 01:04:30|7719.6|7716.8|7722|7719.2|7724|7721.2|7719.3|7716.5|104
1625533480000|2021-07-06 01:04:40|7722.4|7719.6|7722|7719.2|7722.5|7719.7|7722|7719.2|1
1625533490000|2021-07-06 01:04:50|7721.6|7718.8|7721.6|7718.8|7721.6|7718.8|7721.6|7718.8|4
1625533500000|2021-07-06 01:05:00|7722.4|7719.6|7721.6|7718.8|7722.6|7719.8|7721.6|7718.8|18
1625533510000|2021-07-06 01:05:10|7720.9|7718.1|7720.6|7717.8|7720.9|7718.1|7720.1|7717.3|19
1625533520000|2021-07-06 01:05:20|7720.3|7717.5|7720.3|7717.5|7720.6|7717.8|7720.3|7717.5|4
1625533530000|2021-07-06 01:05:30|7720.1|7717.3|7720.1|7717.3|7720.1|7717.3|7720.1|7717.3|0
1625533540000|2021-07-06 01:05:40|7720.6|7717.8|7721.6|7718.8|7721.6|7718.8|7720.1|7717.3|2
1625533550000|2021-07-06 01:05:50|7721.3|7718.5|7722.5|7719.7|7722.5|7719.7|7721.3|7718.5|8
1625533560000|2021-07-06 01:06:00|7722.6|7719.8|7722.6|7719.8|7722.6|7719.8|7722.3|7719.5|1
1625533570000|2021-07-06 01:06:10|7722.3|7719.5|7721.3|7718.5|7722.6|7719.8|7721.3|7718.5|8
1625533580000|2021-07-06 01:06:20|7720.8|7718|7720.6|7717.8|7720.8|7718|7720.3|7717.5|4
1625533590000|2021-07-06 01:06:30|7721|7718.2|7722.6|7719.8|7722.6|7719.8|7721|7718.2|5
1625533600000|2021-07-06 01:06:40|7722.3|7719.5|7721.6|7718.8|7722.6|7719.8|7721.6|7718.8|9
1625533610000|2021-07-06 01:06:50|7721.3|7718.5|7719.6|7716.8|7721.6|7718.8|7719.3|7716.5|25
1625533620000|2021-07-06 01:07:00|7719.3|7716.5|7719.3|7716.5|7719.6|7716.8|7719.3|7716.5|2
1625533630000|2021-07-06 01:07:10|7719.1|7716.3|7719.1|7716.3|7719.1|7716.3|7719.1|7716.3|11
1625533640000|2021-07-06 01:07:20|7719.7|7716.9|7719.7|7716.9|7719.7|7716.9|7719.7|7716.9|2
1625533650000|2021-07-06 01:07:30|7718.6|7715.8|7719.6|7716.8|7719.6|7716.8|7718.2|7715.4|21
1625533660000|2021-07-06 01:07:40|7719.7|7716.9|7719.7|7716.9|7720.2|7717.4|7719.7|7716.9|3
1625533670000|2021-07-06 01:07:50|7720|7717.2|7722.6|7719.8|7722.6|7719.8|7720|7717.2|24
1625533680000|2021-07-06 01:08:00|7723.1|7720.3|7723.6|7720.8|7723.6|7720.8|7722.6|7719.8|5
1625533690000|2021-07-06 01:08:10|7724|7721.2|7725.7|7722.9|7726.6|7723.8|7724|7721.2|53
1625533700000|2021-07-06 01:08:20|7726.1|7723.3|7725.7|7722.9|7726.2|7723.4|7725.7|7722.9|17
1625533710000|2021-07-06 01:08:30|||||||||2
1625533720000|2021-07-06 01:08:40|||||||||10
1625533730000|2021-07-06 01:08:50|7725.9|7723.1|7726.2|7723.4|7726.7|7723.9|7725.9|7723.1|22
1625533740000|2021-07-06 01:09:00|7726.1|7723.3|7725.7|7722.9|7726.1|7723.3|7725.7|7722.9|6
1625533750000|2021-07-06 01:09:10|||||||||1
1625533760000|2021-07-06 01:09:20|||||||||1
1625533770000|2021-07-06 01:09:30|||||||||12
1625533780000|2021-07-06 01:09:40|7726.2|7723.4|7725.7|7722.9|7726.2|7723.4|7725.7|7722.9|13
1625533790000|2021-07-06 01:09:50|||||||||1
1625533800000|2021-07-06 01:10:00|||||||||3
1625533810000|2021-07-06 01:10:10|||||||||1
1625533820000|2021-07-06 01:10:20|||||||||3
1625533830000|2021-07-06 01:10:30|||||||||3
1625533840000|2021-07-06 01:10:40|7724.6|7721.8|7721.9|7719.1|7724.6|7721.8|7721.6|7718.8|87
1625533850000|2021-07-06 01:10:50|7722.2|7719.4|7722.7|7719.9|7723.2|7720.4|7722.2|7719.4|13
1625533860000|2021-07-06 01:11:00|7722.4|7719.6|7721.7|7718.9|7722.4|7719.6|7721.7|7718.9|3
1625533870000|2021-07-06 01:11:10|7721.9|7719.1|7722.6|7719.8|7722.6|7719.8|7721.9|7719.1|12
1625533880000|2021-07-06 01:11:20|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|2
1625533890000|2021-07-06 01:11:30|7721.7|7718.9|7722.2|7719.4|7722.9|7720.1|7721.7|7718.9|46
1625533900000|2021-07-06 01:11:40|7722.6|7719.8|7720.6|7717.8|7722.6|7719.8|7720.6|7717.8|37
1625533910000|2021-07-06 01:11:50|7720.1|7717.3|7720|7717.2|7720.1|7717.3|7719.2|7716.4|4
1625533920000|2021-07-06 01:12:00|7719.2|7716.4|7718.6|7715.8|7720.1|7717.3|7718.2|7715.4|22
1625533930000|2021-07-06 01:12:10|7718.2|7715.4|7717.6|7714.8|7718.2|7715.4|7717.2|7714.4|10
1625533940000|2021-07-06 01:12:20|7717.2|7714.4|7717.2|7714.4|7717.2|7714.4|7717.2|7714.4|1
1625533950000|2021-07-06 01:12:30|7717.6|7714.8|7716.7|7713.9|7717.6|7714.8|7716.7|7713.9|7
1625533960000|2021-07-06 01:12:40|7718.6|7715.8|7718.2|7715.4|7718.6|7715.8|7717.7|7714.9|3
1625533970000|2021-07-06 01:12:50|7718.1|7715.3|7719.7|7716.9|7720.2|7717.4|7718.1|7715.3|5
1625533980000|2021-07-06 01:13:00|7719.6|7716.8|7722.2|7719.4|7722.2|7719.4|7719.6|7716.8|15
1625533990000|2021-07-06 01:13:10|7721.9|7719.1|7721.2|7718.4|7722.1|7719.3|7720.6|7717.8|7
1625534000000|2021-07-06 01:13:20|7721.1|7718.3|7721.1|7718.3|7721.1|7718.3|7721.1|7718.3|1
1625534010000|2021-07-06 01:13:30|7721.2|7718.4|7721.6|7718.8|7721.6|7718.8|7721.2|7718.4|1
1625534030000|2021-07-06 01:13:50|7720.9|7718.1|7720.2|7717.4|7720.9|7718.1|7720.2|7717.4|1
1625534040000|2021-07-06 01:14:00|7720.6|7717.8|7720.6|7717.8|7720.6|7717.8|7720.2|7717.4|1
1625534050000|2021-07-06 01:14:10|7720.2|7717.4|7720.2|7717.4|7720.2|7717.4|7720.2|7717.4|1
1625534070000|2021-07-06 01:14:30|7720.1|7717.3|7720.1|7717.3|7720.2|7717.4|7720.1|7717.3|2
1625534080000|2021-07-06 01:14:40|7720.2|7717.4|7720.2|7717.4|7720.2|7717.4|7720.2|7717.4|1
1625534090000|2021-07-06 01:14:50|7719.7|7716.9|7719.7|7716.9|7719.7|7716.9|7719.2|7716.4|2
1625534100000|2021-07-06 01:15:00|7719.6|7716.8|7719.6|7716.8|7719.6|7716.8|7718.7|7715.9|2
1625534110000|2021-07-06 01:15:10|7719.7|7716.9|7717.7|7714.9|7720.2|7717.4|7717.7|7714.9|8
1625534120000|2021-07-06 01:15:20|7718.2|7715.4|7718.6|7715.8|7718.6|7715.8|7718.2|7715.4|3
1625534130000|2021-07-06 01:15:30|7718.2|7715.4|7717.8|7715|7718.2|7715.4|7717.8|7715|0
1625534140000|2021-07-06 01:15:40|7717.4|7714.6|7715.7|7712.9|7717.4|7714.6|7715.7|7712.9|5
1625534150000|2021-07-06 01:15:50|7715.6|7712.8|7714.6|7711.8|7715.6|7712.8|7713.8|7711|12
1625534160000|2021-07-06 01:16:00|7714.8|7712|7716|7713.2|7716|7713.2|7713.7|7710.9|25
1625534170000|2021-07-06 01:16:10|7715.6|7712.8|7716.4|7713.6|7716.4|7713.6|7715.6|7712.8|4
1625534180000|2021-07-06 01:16:20|7717.2|7714.4|7716.7|7713.9|7717.2|7714.4|7716.7|7713.9|3
1625534190000|2021-07-06 01:16:30|7716.8|7714|7717.6|7714.8|7717.6|7714.8|7716.8|7714|2
1625534200000|2021-07-06 01:16:40|7717.5|7714.7|7717.1|7714.3|7717.5|7714.7|7716.7|7713.9|2
1625534210000|2021-07-06 01:16:50|7717.2|7714.4|7716.6|7713.8|7717.2|7714.4|7716.6|7713.8|2
1625534220000|2021-07-06 01:17:00|7715.6|7712.8|7715.6|7712.8|7715.6|7712.8|7715.6|7712.8|1
1625534230000|2021-07-06 01:17:10|7716.1|7713.3|7715.1|7712.3|7716.2|7713.4|7714.6|7711.8|5
1625534240000|2021-07-06 01:17:20|7715.5|7712.7|7713.6|7710.8|7715.6|7712.8|7713.6|7710.8|9
1625534250000|2021-07-06 01:17:30|7714|7711.2|7715.2|7712.4|7715.6|7712.8|7714|7711.2|7
1625534260000|2021-07-06 01:17:40|7714.7|7711.9|7714.2|7711.4|7714.7|7711.9|7714.2|7711.4|0
1625534270000|2021-07-06 01:17:50|7714.6|7711.8|7716.1|7713.3|7716.1|7713.3|7714.6|7711.8|5
1625534280000|2021-07-06 01:18:00|7715.7|7712.9|7716.1|7713.3|7717|7714.2|7715.7|7712.9|3
1625534290000|2021-07-06 01:18:10|7717.6|7714.8|7717.1|7714.3|7717.6|7714.8|7716.7|7713.9|4
1625534300000|2021-07-06 01:18:20|7716.8|7714|7716.2|7713.4|7716.8|7714|7716.2|7713.4|0
1625534310000|2021-07-06 01:18:30|7716.1|7713.3|7715.6|7712.8|7716.1|7713.3|7715.6|7712.8|0
1625534320000|2021-07-06 01:18:40|7716.6|7713.8|7716.6|7713.8|7716.6|7713.8|7716.6|7713.8|1
1625534330000|2021-07-06 01:18:50|7716.1|7713.3|7715.6|7712.8|7716.1|7713.3|7715.6|7712.8|3
1625534340000|2021-07-06 01:19:00|7715.7|7712.9|7716.1|7713.3|7717|7714.2|7715.7|7712.9|1
1625534350000|2021-07-06 01:19:10|7715.7|7712.9|7714.7|7711.9|7715.7|7712.9|7714.6|7711.8|6
1625534360000|2021-07-06 01:19:20|7715.2|7712.4|7714.6|7711.8|7715.2|7712.4|7714.6|7711.8|0
1625534380000|2021-07-06 01:19:40|7714.7|7711.9|7714.6|7711.8|7715.2|7712.4|7714.6|7711.8|2
1625534390000|2021-07-06 01:19:50|7714.5|7711.7|7713.6|7710.8|7714.6|7711.8|7713.6|7710.8|6
1625534400000|2021-07-06 01:20:00|7713.2|7710.4|7713.2|7710.4|7713.2|7710.4|7713.2|7710.4|1
1625534410000|2021-07-06 01:20:10|7713.1|7710.3|7713.1|7710.3|7713.1|7710.3|7713.1|7710.3|1
1625534420000|2021-07-06 01:20:20|7713.5|7710.7|7713.2|7710.4|7714|7711.2|7713.1|7710.3|6
1625534430000|2021-07-06 01:20:30|7713.1|7710.3|7713.2|7710.4|7713.6|7710.8|7713.1|7710.3|11
1625534450000|2021-07-06 01:20:50|7714.1|7711.3|7714.1|7711.3|7715|7712.2|7714.1|7711.3|4
1625534460000|2021-07-06 01:21:00|7713.6|7710.8|7712.6|7709.8|7713.6|7710.8|7712.6|7709.8|3
1625534480000|2021-07-06 01:21:20|7713.6|7710.8|7712.6|7709.8|7713.6|7710.8|7712.6|7709.8|1
1625534500000|2021-07-06 01:21:40|7712.7|7709.9|7712|7709.2|7712.7|7709.9|7712|7709.2|4
1625534520000|2021-07-06 01:22:00|7711.6|7708.8|7711.7|7708.9|7711.7|7708.9|7711.6|7708.8|6
1625534530000|2021-07-06 01:22:10|7711.6|7708.8|7711.2|7708.4|7711.6|7708.8|7711.2|7708.4|7
1625534540000|2021-07-06 01:22:20|7710.8|7708|7710.7|7707.9|7711.2|7708.4|7710.6|7707.8|6
1625534550000|2021-07-06 01:22:30|7710.6|7707.8|7709.6|7706.8|7710.6|7707.8|7709.6|7706.8|24
1625534560000|2021-07-06 01:22:40|7709.2|7706.4|7708.7|7705.9|7709.2|7706.4|7708.3|7705.5|23
1625534570000|2021-07-06 01:22:50|7709.2|7706.4|7708.6|7705.8|7709.2|7706.4|7707.6|7704.8|23
1625534580000|2021-07-06 01:23:00|7708.7|7705.9|7709.2|7706.4|7709.6|7706.8|7708.7|7705.9|2
1625534590000|2021-07-06 01:23:10|7709.6|7706.8|7709.6|7706.8|7709.6|7706.8|7708.7|7705.9|6
1625534600000|2021-07-06 01:23:20|7709.2|7706.4|7708.6|7705.8|7709.2|7706.4|7708.2|7705.4|0
1625534610000|2021-07-06 01:23:30|7709.7|7706.9|7710.1|7707.3|7711.1|7708.3|7709.6|7706.8|19
1625534620000|2021-07-06 01:23:40|7710.5|7707.7|7711.1|7708.3|7711.1|7708.3|7710.5|7707.7|0
1625534630000|2021-07-06 01:23:50|7711.6|7708.8|7711.1|7708.3|7711.6|7708.8|7711.1|7708.3|0
1625534640000|2021-07-06 01:24:00|7710.7|7707.9|7711.1|7708.3|7711.1|7708.3|7710.6|7707.8|0
1625534660000|2021-07-06 01:24:20|7710.7|7707.9|7710.6|7707.8|7711.1|7708.3|7710.6|7707.8|1
1625534670000|2021-07-06 01:24:30|7711|7708.2|7711.1|7708.3|7711.1|7708.3|7710.6|7707.8|0
1625534680000|2021-07-06 01:24:40|7711.6|7708.8|7710.6|7707.8|7711.6|7708.8|7710.6|7707.8|7
1625534690000|2021-07-06 01:24:50|7710.5|7707.7|7709.2|7706.4|7710.6|7707.8|7709.2|7706.4|10
1625534700000|2021-07-06 01:25:00|7708.7|7705.9|7709.1|7706.3|7709.1|7706.3|7708.6|7705.8|0
1625534710000|2021-07-06 01:25:10|7709.5|7706.7|7710.6|7707.8|7710.6|7707.8|7709.5|7706.7|2
1625534720000|2021-07-06 01:25:20|7711|7708.2|7711.1|7708.3|7711.1|7708.3|7710.1|7707.3|0
1625534730000|2021-07-06 01:25:30|7711.6|7708.8|7713|7710.2|7713.1|7710.3|7711.6|7708.8|28
1625534740000|2021-07-06 01:25:40|7713.5|7710.7|7713.5|7710.7|7713.5|7710.7|7713.5|7710.7|0
1625534750000|2021-07-06 01:25:50|7713.1|7710.3|7713.6|7710.8|7713.6|7710.8|7713.1|7710.3|0
1625534760000|2021-07-06 01:26:00|7713.1|7710.3|7713.1|7710.3|7714.1|7711.3|7713.1|7710.3|5
1625534770000|2021-07-06 01:26:10|7713.5|7710.7|7714.1|7711.3|7714.1|7711.3|7713.5|7710.7|0
1625534780000|2021-07-06 01:26:20|7714.6|7711.8|7715|7712.2|7715|7712.2|7714.1|7711.3|1
1625534800000|2021-07-06 01:26:40|7714.7|7711.9|7713.6|7710.8|7714.7|7711.9|7713.6|7710.8|6
1625534810000|2021-07-06 01:26:50|7713.2|7710.4|7713.6|7710.8|7713.6|7710.8|7713.1|7710.3|0
1625534820000|2021-07-06 01:27:00|7714|7711.2|7714|7711.2|7714|7711.2|7714|7711.2|1
1625534830000|2021-07-06 01:27:10|7714.5|7711.7|7714|7711.2|7714.5|7711.7|7714|7711.2|0
1625534840000|2021-07-06 01:27:20|7713.2|7710.4|7713.2|7710.4|7713.6|7710.8|7713.1|7710.3|2
1625534850000|2021-07-06 01:27:30|7713.1|7710.3|7712.1|7709.3|7713.6|7710.8|7712.1|7709.3|6
1625534870000|2021-07-06 01:27:50|7711.6|7708.8|7711.1|7708.3|7711.6|7708.8|7711.1|7708.3|6
1625534880000|2021-07-06 01:28:00|||||||||2
1625534890000|2021-07-06 01:28:10|||||||||1
1625534900000|2021-07-06 01:28:20|7711.6|7708.8|7712|7709.2|7712|7709.2|7711.6|7708.8|1
1625534920000|2021-07-06 01:28:40|7711.7|7708.9|7713.1|7710.3|7714.5|7711.7|7710.1|7707.3|34
1625534930000|2021-07-06 01:28:50|7713.5|7710.7|7713.1|7710.3|7713.6|7710.8|7713.1|7710.3|0
1625534940000|2021-07-06 01:29:00|7713.5|7710.7|7714.2|7711.4|7714.6|7711.8|7712.7|7709.9|14
1625534950000|2021-07-06 01:29:10|7714.1|7711.3|7714.1|7711.3|7714.1|7711.3|7714.1|7711.3|0
1625534960000|2021-07-06 01:29:20|7713.3|7710.5|7713.1|7710.3|7713.3|7710.5|7713.1|7710.3|0
1625534990000|2021-07-06 01:29:50|7714.1|7711.3|7714.1|7711.3|7714.6|7711.8|7714.1|7711.3|10
1625535000000|2021-07-06 01:30:00|7714.2|7711.4|7716.1|7713.3|7717.1|7714.3|7714.2|7711.4|21
1625535010000|2021-07-06 01:30:10|7715.7|7712.9|7716|7713.2|7716.1|7713.3|7715.1|7712.3|15
1625535020000|2021-07-06 01:30:20|7715.7|7712.9|7718.2|7715.4|7718.6|7715.8|7715.6|7712.8|20
1625535030000|2021-07-06 01:30:30|7718.6|7715.8|7717.6|7714.8|7718.6|7715.8|7717.6|7714.8|13
1625535040000|2021-07-06 01:30:40|7717.2|7714.4|7716.7|7713.9|7717.6|7714.8|7716.7|7713.9|11
1625535050000|2021-07-06 01:30:50|7716.8|7714|7719.1|7716.3|7719.1|7716.3|7716.8|7714|11
1625535060000|2021-07-06 01:31:00|7718.6|7715.8|7720.2|7717.4|7721.2|7718.4|7718.6|7715.8|19
1625535070000|2021-07-06 01:31:10|7719.7|7716.9|7719.2|7716.4|7720.1|7717.3|7719.2|7716.4|0
1625535080000|2021-07-06 01:31:20|7719.6|7716.8|7719.6|7716.8|7719.6|7716.8|7719.6|7716.8|0
1625535090000|2021-07-06 01:31:30|7719.2|7716.4|7719.2|7716.4|7719.6|7716.8|7719.2|7716.4|0
1625535100000|2021-07-06 01:31:40|7718.6|7715.8|7717.7|7714.9|7718.6|7715.8|7717.7|7714.9|12
1625535110000|2021-07-06 01:31:50|7718.1|7715.3|7718.1|7715.3|7718.1|7715.3|7717.7|7714.9|2
1625535120000|2021-07-06 01:32:00|7718.6|7715.8|7718.6|7715.8|7718.6|7715.8|7718.6|7715.8|0
1625535130000|2021-07-06 01:32:10|7718.2|7715.4|7719.2|7716.4|7719.2|7716.4|7718.1|7715.3|4
1625535140000|2021-07-06 01:32:20|||||||||2
1625535150000|2021-07-06 01:32:30|7718.8|7716|7719.2|7716.4|7719.2|7716.4|7718.8|7716|3
1625535160000|2021-07-06 01:32:40|7718.7|7715.9|7718.7|7715.9|7718.7|7715.9|7718.7|7715.9|0
1625535170000|2021-07-06 01:32:50|7718.8|7716|7719.2|7716.4|7719.2|7716.4|7718.8|7716|1
1625535180000|2021-07-06 01:33:00|7719.6|7716.8|7719.7|7716.9|7719.7|7716.9|7719.6|7716.8|0
1625535190000|2021-07-06 01:33:10|7719.8|7717|7720.2|7717.4|7721.7|7718.9|7719.7|7716.9|18
1625535200000|2021-07-06 01:33:20|7719.7|7716.9|7719.7|7716.9|7719.7|7716.9|7719.7|7716.9|0
1625535210000|2021-07-06 01:33:30|7719.6|7716.8|7719.2|7716.4|7720.2|7717.4|7719.2|7716.4|5
1625535220000|2021-07-06 01:33:40|7719.6|7716.8|7719.2|7716.4|7720.2|7717.4|7719.2|7716.4|0
1625535230000|2021-07-06 01:33:50|7718.7|7715.9|7718.7|7715.9|7718.7|7715.9|7718.7|7715.9|0
1625535240000|2021-07-06 01:34:00|7719.1|7716.3|7719.2|7716.4|7719.7|7716.9|7718.7|7715.9|5
1625535250000|2021-07-06 01:34:10|7719.6|7716.8|7719.7|7716.9|7719.7|7716.9|7719.2|7716.4|2
1625535260000|2021-07-06 01:34:20|7720.6|7717.8|7721.6|7718.8|7721.6|7718.8|7720.2|7717.4|6
1625535270000|2021-07-06 01:34:30|7721.2|7718.4|7723.2|7720.4|7723.2|7720.4|7721.2|7718.4|17
1625535280000|2021-07-06 01:34:40|7723.6|7720.8|7723.6|7720.8|7724.1|7721.3|7722.6|7719.8|15
1625535290000|2021-07-06 01:34:50|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|0
1625535300000|2021-07-06 01:35:00|7722.8|7720|7723.6|7720.8|7723.9|7721.1|7722.7|7719.9|3
1625535310000|2021-07-06 01:35:10|7723.9|7721.1|7723.1|7720.3|7723.9|7721.1|7722.9|7720.1|5
1625535320000|2021-07-06 01:35:20|7723.6|7720.8|7723.1|7720.3|7723.6|7720.8|7723.1|7720.3|1
1625535330000|2021-07-06 01:35:30|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|0
1625535350000|2021-07-06 01:35:50|7722.6|7719.8|7722.6|7719.8|7722.6|7719.8|7722.6|7719.8|2
1625535370000|2021-07-06 01:36:10|7723.6|7720.8|7723.1|7720.3|7723.6|7720.8|7722.6|7719.8|6
1625535380000|2021-07-06 01:36:20|7723.6|7720.8|7722.6|7719.8|7723.6|7720.8|7722.6|7719.8|1
1625535400000|2021-07-06 01:36:40|7721.6|7718.8|7723.1|7720.3|7723.6|7720.8|7721.6|7718.8|19
1625535410000|2021-07-06 01:36:50|7723.6|7720.8|7722.6|7719.8|7723.6|7720.8|7722.6|7719.8|2
1625535420000|2021-07-06 01:37:00|7723.1|7720.3|7723.6|7720.8|7723.6|7720.8|7723.1|7720.3|2
1625535430000|2021-07-06 01:37:10|7723.4|7720.6|7723.4|7720.6|7723.4|7720.6|7723.4|7720.6|2
1625535440000|2021-07-06 01:37:20|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|7722.6|7719.8|2
1625535450000|2021-07-06 01:37:30|7723.4|7720.6|7723.3|7720.5|7723.4|7720.6|7722.9|7720.1|0
1625535460000|2021-07-06 01:37:40|7723.4|7720.6|7723.6|7720.8|7723.6|7720.8|7723.4|7720.6|5
1625535470000|2021-07-06 01:37:50|7723.1|7720.3|7723.1|7720.3|7723.1|7720.3|7722.6|7719.8|4
1625535480000|2021-07-06 01:38:00|7722.9|7720.1|7722.9|7720.1|7723.3|7720.5|7721.6|7718.8|21
1625535490000|2021-07-06 01:38:10|7723.2|7720.4|7722.9|7720.1|7723.2|7720.4|7722.6|7719.8|8
1625535500000|2021-07-06 01:38:20|7723.1|7720.3|7723.6|7720.8|7723.6|7720.8|7723.1|7720.3|4
1625535510000|2021-07-06 01:38:30|||||||||2
1625535530000|2021-07-06 01:38:50|7723.9|7721.1|7723.6|7720.8|7724.4|7721.6|7723.6|7720.8|8
1625535540000|2021-07-06 01:39:00|7724.1|7721.3|7723.6|7720.8|7724.1|7721.3|7723.6|7720.8|6
1625535550000|2021-07-06 01:39:10|7724.1|7721.3|7723.9|7721.1|7724.6|7721.8|7723.6|7720.8|3
1625535560000|2021-07-06 01:39:20|7723.6|7720.8|7723.1|7720.3|7723.6|7720.8|7723.1|7720.3|8
1625535570000|2021-07-06 01:39:30|7722.6|7719.8|7722.9|7720.1|7722.9|7720.1|7722.6|7719.8|2
1625535580000|2021-07-06 01:39:40|7724.1|7721.3|7723.6|7720.8|7724.1|7721.3|7723.6|7720.8|40
1625535590000|2021-07-06 01:39:50|7723.3|7720.5|7726.6|7723.8|7726.6|7723.8|7722.6|7719.8|51
1625535600000|2021-07-06 01:40:00|7726.4|7723.6|7726.1|7723.3|7726.4|7723.6|7725.7|7722.9|5
1625535620000|2021-07-06 01:40:20|7725.7|7722.9|7726.6|7723.8|7726.6|7723.8|7725.7|7722.9|3
1625535630000|2021-07-06 01:40:30|7726.2|7723.4|7726.6|7723.8|7726.6|7723.8|7726.2|7723.4|0
1625535640000|2021-07-06 01:40:40|7727.6|7724.8|7726.7|7723.9|7727.6|7724.8|7726.7|7723.9|39
1625535650000|2021-07-06 01:40:50|7726.6|7723.8|7726.6|7723.8|7726.6|7723.8|7726.6|7723.8|5
1625535660000|2021-07-06 01:41:00|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|3
1625535670000|2021-07-06 01:41:10|7727.4|7724.6|7727.4|7724.6|7727.4|7724.6|7727.4|7724.6|3
1625535680000|2021-07-06 01:41:20|7727.6|7724.8|7727.6|7724.8|7727.6|7724.8|7727.6|7724.8|1
1625535690000|2021-07-06 01:41:30|7726.7|7723.9|7727.6|7724.8|7727.6|7724.8|7726.6|7723.8|8
1625535700000|2021-07-06 01:41:40|7727.1|7724.3|7727.1|7724.3|7727.1|7724.3|7727.1|7724.3|0
1625535710000|2021-07-06 01:41:50|7726.6|7723.8|7726.6|7723.8|7726.6|7723.8|7726.2|7723.4|3
1625535720000|2021-07-06 01:42:00|7726.7|7723.9|7727.6|7724.8|7727.6|7724.8|7726.7|7723.9|4
1625535730000|2021-07-06 01:42:10|7727.2|7724.4|7726.7|7723.9|7727.2|7724.4|7726.7|7723.9|19
1625535740000|2021-07-06 01:42:20|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|16
1625535750000|2021-07-06 01:42:30|7725.7|7722.9|7721.9|7719.1|7725.7|7722.9|7721.6|7718.8|94
1625535760000|2021-07-06 01:42:40|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|0
1625535770000|2021-07-06 01:42:50|7722.6|7719.8|7723.2|7720.4|7723.6|7720.8|7722.6|7719.8|4
1625535780000|2021-07-06 01:43:00|7722.7|7719.9|7722.2|7719.4|7722.7|7719.9|7722.2|7719.4|0
1625535790000|2021-07-06 01:43:10|7722.5|7719.7|7722.2|7719.4|7722.7|7719.9|7722.2|7719.4|5
1625535800000|2021-07-06 01:43:20|7722.5|7719.7|7723|7720.2|7723.5|7720.7|7722.5|7719.7|7
1625535810000|2021-07-06 01:43:30|||||||||1
1625535820000|2021-07-06 01:43:40|7722.5|7719.7|7723.2|7720.4|7723.2|7720.4|7722.2|7719.4|7
1625535830000|2021-07-06 01:43:50|7723|7720.2|7723|7720.2|7723|7720.2|7721.5|7718.7|3
1625535840000|2021-07-06 01:44:00|7722.7|7719.9|7722|7719.2|7722.7|7719.9|7721.5|7718.7|5
1625535850000|2021-07-06 01:44:10|7722.2|7719.4|7722.5|7719.7|7722.5|7719.7|7722.2|7719.4|2
1625535860000|2021-07-06 01:44:20|7722.9|7720.1|7723.5|7720.7|7723.5|7720.7|7722.9|7720.1|0
1625535870000|2021-07-06 01:44:30|7723.2|7720.4|7723.5|7720.7|7723.5|7720.7|7723|7720.2|2
1625535900000|2021-07-06 01:45:00|7722.8|7720|7722|7719.2|7722.8|7720|7722|7719.2|2
1625535920000|2021-07-06 01:45:20|7722.5|7719.7|7722.5|7719.7|7722.5|7719.7|7722.5|7719.7|0
1625535930000|2021-07-06 01:45:30|7722|7719.2|7722|7719.2|7722|7719.2|7722|7719.2|0
1625535950000|2021-07-06 01:45:50|7722.5|7719.7|7724|7721.2|7724|7721.2|7722.5|7719.7|5
1625535960000|2021-07-06 01:46:00|7724.5|7721.7|7725|7722.2|7725|7722.2|7724.5|7721.7|2
1625535980000|2021-07-06 01:46:20|7725.4|7722.6|7726|7723.2|7726|7723.2|7725|7722.2|10
1625535990000|2021-07-06 01:46:30|7727.4|7724.6|7727.4|7724.6|7727.4|7724.6|7727.4|7724.6|10
1625536000000|2021-07-06 01:46:40|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|71
1625536010000|2021-07-06 01:46:50|7727.2|7724.4|7725.5|7722.7|7727.2|7724.4|7725.5|7722.7|68
1625536020000|2021-07-06 01:47:00|7725.9|7723.1|7726.7|7723.9|7726.7|7723.9|7725.9|7723.1|0
1625536030000|2021-07-06 01:47:10|7726.5|7723.7|7726|7723.2|7726.5|7723.7|7725.5|7722.7|8
1625536040000|2021-07-06 01:47:20|7725.7|7722.9|7726|7723.2|7726.5|7723.7|7725.5|7722.7|1
1625536050000|2021-07-06 01:47:30|7725.5|7722.7|7725.5|7722.7|7726|7723.2|7725|7722.2|0
1625536060000|2021-07-06 01:47:40|7725.9|7723.1|7727.2|7724.4|7727.3|7724.5|7725.9|7723.1|11
1625536070000|2021-07-06 01:47:50|7726.7|7723.9|7727.2|7724.4|7727.2|7724.4|7726.5|7723.7|0
1625536080000|2021-07-06 01:48:00|7727|7724.2|7727.4|7724.6|7727.5|7724.7|7727|7724.2|2
1625536090000|2021-07-06 01:48:10|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|5
1625536100000|2021-07-06 01:48:20|7727.7|7724.9|7727.7|7724.9|7727.7|7724.9|7727.7|7724.9|40
1625536110000|2021-07-06 01:48:30|7728.9|7726.1|7728.9|7726.1|7728.9|7726.1|7728.5|7725.7|14
1625536120000|2021-07-06 01:48:40|7728.5|7725.7|7728.5|7725.7|7728.5|7725.7|7728.5|7725.7|5
1625536130000|2021-07-06 01:48:50|7728.2|7725.4|7728.2|7725.4|7728.2|7725.4|7728.2|7725.4|0
1625536140000|2021-07-06 01:49:00|7727.8|7725|7728.2|7725.4|7728.2|7725.4|7727.7|7724.9|2
1625536160000|2021-07-06 01:49:20|7728.5|7725.7|7728.2|7725.4|7728.5|7725.7|7728.2|7725.4|0
1625536180000|2021-07-06 01:49:40|7728.5|7725.7|7728.2|7725.4|7728.5|7725.7|7728.2|7725.4|2
1625536190000|2021-07-06 01:49:50|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|34
1625536200000|2021-07-06 01:50:00|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|2
1625536210000|2021-07-06 01:50:10|7727.5|7724.7|7728.5|7725.7|7728.5|7725.7|7727.5|7724.7|1
1625536220000|2021-07-06 01:50:20|7729.5|7726.7|7730.5|7727.7|7730.5|7727.7|7729.5|7726.7|10
1625536230000|2021-07-06 01:50:30|7730.7|7727.9|7731.5|7728.7|7731.5|7728.7|7730.7|7727.9|6
1625536240000|2021-07-06 01:50:40|7731.2|7728.4|7731.5|7728.7|7732|7729.2|7731.2|7728.4|24
1625536250000|2021-07-06 01:50:50|7732.5|7729.7|7732|7729.2|7732.5|7729.7|7732|7729.2|12
1625536260000|2021-07-06 01:51:00|7732.5|7729.7|7731.9|7729.1|7733.5|7730.7|7731.5|7728.7|41
1625536270000|2021-07-06 01:51:10|7731.5|7728.7|7731.9|7729.1|7731.9|7729.1|7731.5|7728.7|5
1625536280000|2021-07-06 01:51:20|7732.3|7729.5|7732.6|7729.8|7733|7730.2|7732.3|7729.5|37
1625536290000|2021-07-06 01:51:30|7732.5|7729.7|7730.5|7727.7|7732.5|7729.7|7730.5|7727.7|33
1625536300000|2021-07-06 01:51:40|7730.1|7727.3|7729.5|7726.7|7731.4|7728.6|7729.1|7726.3|25
1625536310000|2021-07-06 01:51:50|7729.1|7726.3|7729.5|7726.7|7729.5|7726.7|7729.1|7726.3|1
1625536320000|2021-07-06 01:52:00|7729.1|7726.3|7728.5|7725.7|7729.1|7726.3|7728.5|7725.7|2
1625536330000|2021-07-06 01:52:10|7728.9|7726.1|7728.5|7725.7|7728.9|7726.1|7728.5|7725.7|10
1625536340000|2021-07-06 01:52:20|7728.9|7726.1|7729.4|7726.6|7729.4|7726.6|7728.9|7726.1|1
1625536350000|2021-07-06 01:52:30|7729.5|7726.7|7729.1|7726.3|7729.5|7726.7|7729.1|7726.3|1
1625536360000|2021-07-06 01:52:40|7729|7726.2|7729|7726.2|7729|7726.2|7729|7726.2|0
1625536370000|2021-07-06 01:52:50|7729.5|7726.7|7729|7726.2|7729.5|7726.7|7729|7726.2|1
1625536380000|2021-07-06 01:53:00|7728.6|7725.8|7728.5|7725.7|7729|7726.2|7728.5|7725.7|1
1625536390000|2021-07-06 01:53:10|7729|7726.2|7731.5|7728.7|7731.5|7728.7|7729|7726.2|9
1625536400000|2021-07-06 01:53:20|7731.8|7729|7732.5|7729.7|7732.5|7729.7|7731.8|7729|7
1625536410000|2021-07-06 01:53:30|7732.9|7730.1|7731.9|7729.1|7732.9|7730.1|7731.9|7729.1|4
1625536420000|2021-07-06 01:53:40|7732|7729.2|7732|7729.2|7732|7729.2|7732|7729.2|0
1625536430000|2021-07-06 01:53:50|7731.5|7728.7|7731.5|7728.7|7732.5|7729.7|7731.5|7728.7|1
1625536450000|2021-07-06 01:54:10|7731|7728.2|7731.5|7728.7|7731.5|7728.7|7731|7728.2|3
1625536460000|2021-07-06 01:54:20|7731.1|7728.3|7731|7728.2|7731.1|7728.3|7731|7728.2|0
1625536480000|2021-07-06 01:54:40|7731.4|7728.6|7731|7728.2|7731.5|7728.7|7731|7728.2|1
1625536490000|2021-07-06 01:54:50|7730.9|7728.1|7731|7728.2|7731|7728.2|7730.5|7727.7|5
1625536500000|2021-07-06 01:55:00|7730.6|7727.8|7730|7727.2|7730.6|7727.8|7730|7727.2|0
1625536510000|2021-07-06 01:55:10|7730.4|7727.6|7731|7728.2|7731|7728.2|7730.4|7727.6|2
1625536530000|2021-07-06 01:55:30|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|7730.5|7727.7|2
1625536540000|2021-07-06 01:55:40|7731|7728.2|7731|7728.2|7731.5|7728.7|7731|7728.2|3
1625536560000|2021-07-06 01:56:00|7730.5|7727.7|7729.5|7726.7|7730.5|7727.7|7729.5|7726.7|2
1625536570000|2021-07-06 01:56:10|7730|7727.2|7730|7727.2|7730|7727.2|7730|7727.2|1
1625536580000|2021-07-06 01:56:20|7729.6|7726.8|7729.5|7726.7|7729.6|7726.8|7729.5|7726.7|0
1625536600000|2021-07-06 01:56:40|7729.1|7726.3|7729.1|7726.3|7729.1|7726.3|7729.1|7726.3|3
1625536610000|2021-07-06 01:56:50|7729.6|7726.8|7728.6|7725.8|7729.6|7726.8|7728.6|7725.8|5
1625536620000|2021-07-06 01:57:00|7728.5|7725.7|7727.1|7724.3|7728.5|7725.7|7727.1|7724.3|3
1625536630000|2021-07-06 01:57:10|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|8
1625536640000|2021-07-06 01:57:20|7727.1|7724.3|7727.5|7724.7|7727.5|7724.7|7727.1|7724.3|0
1625536650000|2021-07-06 01:57:30|7727.6|7724.8|7728|7725.2|7728|7725.2|7727.6|7724.8|1
1625536660000|2021-07-06 01:57:40|7727.5|7724.7|7726.6|7723.8|7727.5|7724.7|7726.6|7723.8|1
1625536670000|2021-07-06 01:57:50|7726.5|7723.7|7727.5|7724.7|7727.5|7724.7|7726.5|7723.7|11
1625536680000|2021-07-06 01:58:00|7727.1|7724.3|7727.5|7724.7|7727.5|7724.7|7727|7724.2|1
1625536690000|2021-07-06 01:58:10|7727.9|7725.1|7728|7725.2|7728.6|7725.8|7727.9|7725.1|3
1625536700000|2021-07-06 01:58:20|7728.4|7725.6|7728.5|7725.7|7728.5|7725.7|7728.4|7725.6|0
1625536710000|2021-07-06 01:58:30|7728.1|7725.3|7728|7725.2|7728.1|7725.3|7728|7725.2|1
1625536720000|2021-07-06 01:58:40|7727.9|7725.1|7726.5|7723.7|7727.9|7725.1|7726.5|7723.7|4
1625536730000|2021-07-06 01:58:50|7726.1|7723.3|7726.5|7723.7|7726.5|7723.7|7725.6|7722.8|6
1625536740000|2021-07-06 01:59:00|7726.6|7723.8|7726.1|7723.3|7726.6|7723.8|7725.8|7723|12
1625536750000|2021-07-06 01:59:10|7726.5|7723.7|7726.1|7723.3|7726.6|7723.8|7726.1|7723.3|7
1625536760000|2021-07-06 01:59:20|7726.5|7723.7|7726.6|7723.8|7726.6|7723.8|7726.5|7723.7|2
1625536770000|2021-07-06 01:59:30|7727.1|7724.3|7727.1|7724.3|7727.5|7724.7|7727.1|7724.3|2
1625536780000|2021-07-06 01:59:40|7727.5|7724.7|7726.1|7723.3|7727.6|7724.8|7726.1|7723.3|10
1625536800000|2021-07-06 02:00:00|7725.7|7722.9|7724.5|7721.7|7726.6|7723.8|7724.5|7721.7|17
1625536810000|2021-07-06 02:00:10|7724|7721.2|7725.5|7722.7|7725.5|7722.7|7723.6|7720.8|14
1625536840000|2021-07-06 02:00:40|7724.5|7721.7|7728.5|7725.7|7728.6|7725.8|7724.5|7721.7|32
1625536850000|2021-07-06 02:00:50|7728.3|7725.5|7725.9|7723.1|7728.3|7725.5|7725.9|7723.1|89
1625536860000|2021-07-06 02:01:00|||||||||4
1625536870000|2021-07-06 02:01:10|||||||||10
1625536880000|2021-07-06 02:01:20|7725.3|7722.5|7723.4|7720.6|7725.3|7722.5|7722.2|7719.4|75
1625536890000|2021-07-06 02:01:30|7723.2|7720.4|7723.4|7720.6|7723.4|7720.6|7723.2|7720.4|1
1625536900000|2021-07-06 02:01:40|7723.7|7720.9|7723.7|7720.9|7724.7|7721.9|7723.2|7720.4|11
1625536910000|2021-07-06 02:01:50|7723.9|7721.1|7723.7|7720.9|7724.2|7721.4|7723.7|7720.9|8
1625536920000|2021-07-06 02:02:00|7723.9|7721.1|7722.7|7719.9|7723.9|7721.1|7722.7|7719.9|4
1625536930000|2021-07-06 02:02:10|7723.4|7720.6|7722.7|7719.9|7723.4|7720.6|7722.7|7719.9|8
1625536940000|2021-07-06 02:02:20|7723|7720.2|7723.7|7720.9|7724.7|7721.9|7723|7720.2|22
1625536950000|2021-07-06 02:02:30|7723.9|7721.1|7724.2|7721.4|7724.2|7721.4|7723.7|7720.9|2
1625536960000|2021-07-06 02:02:40|7724.1|7721.3|7724.2|7721.4|7724.2|7721.4|7723.7|7720.9|2
1625536970000|2021-07-06 02:02:50|7724.7|7721.9|7725.2|7722.4|7725.2|7722.4|7724.7|7721.9|11
1625536980000|2021-07-06 02:03:00|7725.7|7722.9|7725.7|7722.9|7726.1|7723.3|7725.7|7722.9|13
1625536990000|2021-07-06 02:03:10|7724.7|7721.9|7724.7|7721.9|7724.7|7721.9|7724|7721.2|18
1625537000000|2021-07-06 02:03:20|||||||||3
1625537010000|2021-07-06 02:03:30|7725.2|7722.4|7726.2|7723.4|7726.2|7723.4|7724.9|7722.1|9
1625537020000|2021-07-06 02:03:40|7726.7|7723.9|7727.1|7724.3|7727.1|7724.3|7726.7|7723.9|1
1625537030000|2021-07-06 02:03:50|7726.7|7723.9|7727.2|7724.4|7727.6|7724.8|7726.7|7723.9|5
1625537040000|2021-07-06 02:04:00|7727.7|7724.9|7728.7|7725.9|7728.7|7725.9|7727.7|7724.9|8
1625537050000|2021-07-06 02:04:10|7729.7|7726.9|7729.7|7726.9|7729.7|7726.9|7729.7|7726.9|2
1625537060000|2021-07-06 02:04:20|7730.7|7727.9|7730.1|7727.3|7730.7|7727.9|7730.1|7727.3|13
1625537070000|2021-07-06 02:04:30|7730.2|7727.4|7730.2|7727.4|7730.2|7727.4|7730.2|7727.4|0
1625537080000|2021-07-06 02:04:40|7729.7|7726.9|7729.6|7726.8|7729.7|7726.9|7729.6|7726.8|1
1625537090000|2021-07-06 02:04:50|7729.7|7726.9|7730.2|7727.4|7730.2|7727.4|7729.7|7726.9|2
1625537100000|2021-07-06 02:05:00|7729.9|7727.1|7730.2|7727.4|7730.4|7727.6|7729.7|7726.9|23
1625537110000|2021-07-06 02:05:10|7730.6|7727.8|7730.7|7727.9|7730.7|7727.9|7730.6|7727.8|0
1625537120000|2021-07-06 02:05:20|||||||||1
1625537140000|2021-07-06 02:05:40|7730.6|7727.8|7731.7|7728.9|7732.2|7729.4|7730.2|7727.4|5
1625537150000|2021-07-06 02:05:50|7731.6|7728.8|7731.6|7728.8|7731.6|7728.8|7731.6|7728.8|2
1625537160000|2021-07-06 02:06:00|7731.7|7728.9|7732.2|7729.4|7732.2|7729.4|7731.7|7728.9|4
1625537180000|2021-07-06 02:06:20|7731.7|7728.9|7731.9|7729.1|7732.2|7729.4|7731.7|7728.9|3
1625537190000|2021-07-06 02:06:30|7731.6|7728.8|7730.7|7727.9|7732.2|7729.4|7730.7|7727.9|7
1625537200000|2021-07-06 02:06:40|7730.9|7728.1|7730.7|7727.9|7731.6|7728.8|7730.2|7727.4|24
1625537230000|2021-07-06 02:07:10|7730.9|7728.1|7730.9|7728.1|7731.2|7728.4|7730.9|7728.1|4
1625537240000|2021-07-06 02:07:20|7730.7|7727.9|7731.1|7728.3|7731.1|7728.3|7730.7|7727.9|1
1625537250000|2021-07-06 02:07:30|7731.2|7728.4|7731.2|7728.4|7731.2|7728.4|7731.2|7728.4|0
1625537270000|2021-07-06 02:07:50|7730.7|7727.9|7730.7|7727.9|7730.7|7727.9|7730.7|7727.9|0
1625537280000|2021-07-06 02:08:00|7730.8|7728|7731.1|7728.3|7731.7|7728.9|7730.7|7727.9|17
1625537290000|2021-07-06 02:08:10|7730.7|7727.9|7730.7|7727.9|7730.7|7727.9|7730.7|7727.9|0
1625537300000|2021-07-06 02:08:20|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|3
1625537310000|2021-07-06 02:08:30|7730.7|7727.9|7731.7|7728.9|7731.7|7728.9|7730.7|7727.9|7
1625537320000|2021-07-06 02:08:40|7731.6|7728.8|7731.7|7728.9|7731.7|7728.9|7731.6|7728.8|2
1625537330000|2021-07-06 02:08:50|||||||||1
1625537340000|2021-07-06 02:09:00|7732.1|7729.3|7731.7|7728.9|7732.1|7729.3|7731.7|7728.9|7
1625537350000|2021-07-06 02:09:10|7731.6|7728.8|7731.7|7728.9|7732.1|7729.3|7731.6|7728.8|3
1625537360000|2021-07-06 02:09:20|7731.8|7729|7732.7|7729.9|7732.7|7729.9|7731.8|7729|14
1625537370000|2021-07-06 02:09:30|7732.2|7729.4|7732.2|7729.4|7732.2|7729.4|7732.2|7729.4|6
1625537380000|2021-07-06 02:09:40|7732.7|7729.9|7732.7|7729.9|7732.7|7729.9|7732.7|7729.9|1
1625537400000|2021-07-06 02:10:00|7732.3|7729.5|7733.1|7730.3|7733.1|7730.3|7731.7|7728.9|15
1625537410000|2021-07-06 02:10:10|7732.7|7729.9|7733.1|7730.3|7733.1|7730.3|7732.7|7729.9|3
1625537420000|2021-07-06 02:10:20|7732.7|7729.9|7732.7|7729.9|7733.1|7730.3|7732.7|7729.9|42
1625537430000|2021-07-06 02:10:30|7733.1|7730.3|7732.7|7729.9|7733.1|7730.3|7732.7|7729.9|1
1625537440000|2021-07-06 02:10:40|7733.1|7730.3|7732.7|7729.9|7733.1|7730.3|7732.7|7729.9|0
1625537450000|2021-07-06 02:10:50|7733.6|7730.8|7733.7|7730.9|7734.2|7731.4|7733.6|7730.8|8
1625537460000|2021-07-06 02:11:00|7734.1|7731.3|7733.7|7730.9|7734.1|7731.3|7733.7|7730.9|2
1625537470000|2021-07-06 02:11:10|7734.1|7731.3|7734.1|7731.3|7734.1|7731.3|7733.7|7730.9|3
1625537480000|2021-07-06 02:11:20|7733.7|7730.9|7733.7|7730.9|7733.7|7730.9|7733.7|7730.9|0
1625537490000|2021-07-06 02:11:30|7734.1|7731.3|7734.1|7731.3|7734.1|7731.3|7733.7|7730.9|0
1625537500000|2021-07-06 02:11:40|7733.7|7730.9|7733.6|7730.8|7733.7|7730.9|7733.6|7730.8|37
1625537510000|2021-07-06 02:11:50|7733.7|7730.9|7735.6|7732.8|7735.8|7733|7733.7|7730.9|32
1625537520000|2021-07-06 02:12:00|7735.5|7732.7|7735.1|7732.3|7735.5|7732.7|7735.1|7732.3|8
1625537530000|2021-07-06 02:12:10|7734.7|7731.9|7734.7|7731.9|7734.7|7731.9|7734.7|7731.9|0
1625537560000|2021-07-06 02:12:40|7735.1|7732.3|7735.1|7732.3|7735.1|7732.3|7735.1|7732.3|2
1625537580000|2021-07-06 02:13:00|7734.7|7731.9|7736.5|7733.7|7737.5|7734.7|7734.7|7731.9|317
1625537590000|2021-07-06 02:13:10|||||||||1
1625537600000|2021-07-06 02:13:20|7737|7734.2|7737|7734.2|7737|7734.2|7737|7734.2|13
1625537610000|2021-07-06 02:13:30|7737.1|7734.3|7737.5|7734.7|7737.5|7734.7|7736.6|7733.8|2
1625537620000|2021-07-06 02:13:40|7737.6|7734.8|7738.5|7735.7|7738.5|7735.7|7737.6|7734.8|260
1625537630000|2021-07-06 02:13:50|7738.9|7736.1|7738.9|7736.1|7738.9|7736.1|7738.9|7736.1|3
1625537640000|2021-07-06 02:14:00|7738.5|7735.7|7737.6|7734.8|7738.5|7735.7|7737.6|7734.8|11
1625537650000|2021-07-06 02:14:10|7737.5|7734.7|7737.5|7734.7|7737.5|7734.7|7737.5|7734.7|0
1625537660000|2021-07-06 02:14:20|7736.6|7733.8|7736.5|7733.7|7736.9|7734.1|7736.5|7733.7|15
1625537680000|2021-07-06 02:14:40|7735.5|7732.7|7735.6|7732.8|7736|7733.2|7735.5|7732.7|9
1625537700000|2021-07-06 02:15:00|7735.5|7732.7|7735.1|7732.3|7735.5|7732.7|7734.5|7731.7|13
1625537710000|2021-07-06 02:15:10|7735.5|7732.7|7735.5|7732.7|7735.5|7732.7|7735.5|7732.7|1
1625537720000|2021-07-06 02:15:20|7735.1|7732.3|7735.1|7732.3|7735.1|7732.3|7735.1|7732.3|10
1625537730000|2021-07-06 02:15:30|7735|7732.2|7734.5|7731.7|7735|7732.2|7734.5|7731.7|8
1625537740000|2021-07-06 02:15:40|7733.7|7730.9|7733.6|7730.8|7734.1|7731.3|7733.5|7730.7|15
1625537750000|2021-07-06 02:15:50|7734|7731.2|7733.6|7730.8|7734|7731.2|7733.6|7730.8|7
1625537760000|2021-07-06 02:16:00|7733.5|7730.7|7733.4|7730.6|7733.5|7730.7|7733.4|7730.6|8
1625537770000|2021-07-06 02:16:10|7733.5|7730.7|7735|7732.2|7735|7732.2|7733.5|7730.7|11
1625537780000|2021-07-06 02:16:20|7735.5|7732.7|7735.5|7732.7|7736.1|7733.3|7735.5|7732.7|8
1625537790000|2021-07-06 02:16:30|||||||||6
1625537800000|2021-07-06 02:16:40|7735.9|7733.1|7735.9|7733.1|7735.9|7733.1|7735.9|7733.1|2
1625537810000|2021-07-06 02:16:50|7736.5|7733.7|7736.5|7733.7|7736.5|7733.7|7736.5|7733.7|0
1625537820000|2021-07-06 02:17:00|7735.5|7732.7|7736|7733.2|7736.5|7733.7|7735.5|7732.7|5
1625537830000|2021-07-06 02:17:10|7736.5|7733.7|7736.5|7733.7|7736.5|7733.7|7736.5|7733.7|0
1625537840000|2021-07-06 02:17:20|7735.9|7733.1|7735.5|7732.7|7735.9|7733.1|7735.5|7732.7|1
1625537850000|2021-07-06 02:17:30|7735.9|7733.1|7735.9|7733.1|7735.9|7733.1|7735.9|7733.1|1
1625537870000|2021-07-06 02:17:50|7735.5|7732.7|7735.5|7732.7|7735.9|7733.1|7735.5|7732.7|0
1625537880000|2021-07-06 02:18:00|||||||||10
1625537890000|2021-07-06 02:18:10|||||||||1
1625537900000|2021-07-06 02:18:20|7735.4|7732.6|7734.5|7731.7|7735.4|7732.6|7734.5|7731.7|5
1625537920000|2021-07-06 02:18:40|7734.1|7731.3|7733.5|7730.7|7734.1|7731.3|7733.5|7730.7|12
1625537930000|2021-07-06 02:18:50|||||||||2
1625537940000|2021-07-06 02:19:00|7733|7730.2|7733.5|7730.7|7733.5|7730.7|7732.5|7729.7|8
1625537970000|2021-07-06 02:19:30|||||||||1
1625537990000|2021-07-06 02:19:50|7733.3|7730.5|7733.5|7730.7|7733.5|7730.7|7733.3|7730.5|1
1625538010000|2021-07-06 02:20:10|7733.8|7731|7733.8|7731|7733.8|7731|7733.8|7731|9
1625538020000|2021-07-06 02:20:20|7734.5|7731.7|7736.3|7733.5|7736.5|7733.7|7734.5|7731.7|54
1625538030000|2021-07-06 02:20:30|7736.5|7733.7|7736.5|7733.7|7737|7734.2|7736.5|7733.7|2
1625538040000|2021-07-06 02:20:40|7736.8|7734|7737.5|7734.7|7737.5|7734.7|7736.5|7733.7|11
1625538050000|2021-07-06 02:20:50|7737.3|7734.5|7736.6|7733.8|7737.3|7734.5|7736.6|7733.8|2
1625538060000|2021-07-06 02:21:00|7736.5|7733.7|7736.5|7733.7|7736.5|7733.7|7736.5|7733.7|0
1625538070000|2021-07-06 02:21:10|7734.6|7731.8|7732.7|7729.9|7734.6|7731.8|7732.7|7729.9|120
1625538080000|2021-07-06 02:21:20|7733|7730.2|7733.1|7730.3|7733.1|7730.3|7733|7730.2|3
1625538090000|2021-07-06 02:21:30|7732.6|7729.8|7733.1|7730.3|7733.1|7730.3|7732.6|7729.8|1
1625538100000|2021-07-06 02:21:40|7733.5|7730.7|7733.1|7730.3|7733.5|7730.7|7733.1|7730.3|9
1625538130000|2021-07-06 02:22:10|||||||||1
1625538150000|2021-07-06 02:22:30|7733.5|7730.7|7734.6|7731.8|7735.1|7732.3|7733.5|7730.7|13
1625538160000|2021-07-06 02:22:40|7735.1|7732.3|7735.1|7732.3|7735.1|7732.3|7735.1|7732.3|2
1625538170000|2021-07-06 02:22:50|||||||||19
1625538180000|2021-07-06 02:23:00|7734.7|7731.9|7734.5|7731.7|7734.7|7731.9|7734.5|7731.7|4
1625538190000|2021-07-06 02:23:10|7734.6|7731.8|7735|7732.2|7735|7732.2|7734.6|7731.8|11
1625538200000|2021-07-06 02:23:20|7734.5|7731.7|7734.8|7732|7734.8|7732|7734.5|7731.7|0
1625538210000|2021-07-06 02:23:30|7735|7732.2|7735|7732.2|7735|7732.2|7735|7732.2|0
1625538220000|2021-07-06 02:23:40|7734.5|7731.7|7735|7732.2|7735|7732.2|7734.5|7731.7|1
1625538250000|2021-07-06 02:24:10|7735.5|7732.7|7735.5|7732.7|7735.5|7732.7|7735.5|7732.7|0
1625538270000|2021-07-06 02:24:30|||||||||1
1625538290000|2021-07-06 02:24:50|7736|7733.2|7736.5|7733.7|7736.5|7733.7|7736|7733.2|7
1625538300000|2021-07-06 02:25:00|||||||||11
1625538320000|2021-07-06 02:25:20|||||||||1
1625538340000|2021-07-06 02:25:40|||||||||1
1625538350000|2021-07-06 02:25:50|||||||||1
1625538370000|2021-07-06 02:26:10|7735.7|7732.9|7735.7|7732.9|7735.7|7732.9|7735.7|7732.9|12
1625538380000|2021-07-06 02:26:20|7735.1|7732.3|7733|7730.2|7735.1|7732.3|7732.6|7729.8|37
1625538390000|2021-07-06 02:26:30|7733.1|7730.3|7733.1|7730.3|7733.5|7730.7|7733.1|7730.3|1
1625538400000|2021-07-06 02:26:40|7732.7|7729.9|7732.1|7729.3|7732.7|7729.9|7732.1|7729.3|15
1625538410000|2021-07-06 02:26:50|7731.7|7728.9|7733.1|7730.3|7733.1|7730.3|7731.6|7728.8|2
1625538420000|2021-07-06 02:27:00|7732.6|7729.8|7733.4|7730.6|7733.4|7730.6|7731.9|7729.1|7
1625538440000|2021-07-06 02:27:20|7733.8|7731|7733.9|7731.1|7733.9|7731.1|7733.8|7731|3
1625538450000|2021-07-06 02:27:30|7733.4|7730.6|7733.4|7730.6|7733.4|7730.6|7733.4|7730.6|0
1625538460000|2021-07-06 02:27:40|7733.6|7730.8|7733.4|7730.6|7733.6|7730.8|7733.4|7730.6|4
1625538470000|2021-07-06 02:27:50|7733.8|7731|7733.8|7731|7733.8|7731|7733.8|7731|1
1625538480000|2021-07-06 02:28:00|7733.9|7731.1|7733.9|7731.1|7733.9|7731.1|7733.9|7731.1|0
1625538490000|2021-07-06 02:28:10|7734.4|7731.6|7734.4|7731.6|7734.4|7731.6|7734.4|7731.6|1
1625538500000|2021-07-06 02:28:20|7733.7|7730.9|7734.4|7731.6|7734.4|7731.6|7733.4|7730.6|14
1625538510000|2021-07-06 02:28:30|7734.9|7732.1|7734.4|7731.6|7734.9|7732.1|7734.4|7731.6|1
1625538530000|2021-07-06 02:28:50|||||||||2
1625538540000|2021-07-06 02:29:00|7734.1|7731.3|7733.9|7731.1|7734.1|7731.3|7733.9|7731.1|5
1625538550000|2021-07-06 02:29:10|7734.4|7731.6|7733.4|7730.6|7734.4|7731.6|7733.4|7730.6|20
1625538570000|2021-07-06 02:29:30|||||||||1
1625538580000|2021-07-06 02:29:40|7733.1|7730.3|7733.4|7730.6|7733.4|7730.6|7733.1|7730.3|2
1625538600000|2021-07-06 02:30:00|||||||||1
1625538610000|2021-07-06 02:30:10|7733.1|7730.3|7732.4|7729.6|7733.3|7730.5|7732.4|7729.6|9
1625538640000|2021-07-06 02:30:40|7732.1|7729.3|7733.3|7730.5|7733.3|7730.5|7732.1|7729.3|4
1625538650000|2021-07-06 02:30:50|7733.4|7730.6|7735.1|7732.3|7735.1|7732.3|7733.4|7730.6|3
1625538660000|2021-07-06 02:31:00|7734.9|7732.1|7733.1|7730.3|7734.9|7732.1|7733.1|7730.3|4
1625538690000|2021-07-06 02:31:30|7732.4|7729.6|7732.4|7729.6|7732.4|7729.6|7732.4|7729.6|5
1625538700000|2021-07-06 02:31:40|7732.6|7729.8|7733.1|7730.3|7733.6|7730.8|7732.6|7729.8|9
1625538710000|2021-07-06 02:31:50|7733.4|7730.6|7733.4|7730.6|7733.4|7730.6|7733.4|7730.6|0
1625538720000|2021-07-06 02:32:00|7733.6|7730.8|7734.9|7732.1|7734.9|7732.1|7733.6|7730.8|4
1625538730000|2021-07-06 02:32:10|7734.8|7732|7734.9|7732.1|7734.9|7732.1|7734.4|7731.6|2
1625538740000|2021-07-06 02:32:20|7735.4|7732.6|7736.1|7733.3|7736.1|7733.3|7735.4|7732.6|1
1625538750000|2021-07-06 02:32:30|7735.7|7732.9|7735.9|7733.1|7735.9|7733.1|7735.4|7732.6|0
1625538760000|2021-07-06 02:32:40|7735.6|7732.8|7734.9|7732.1|7735.9|7733.1|7734.9|7732.1|17
1625538780000|2021-07-06 02:33:00|7734.8|7732|7735.9|7733.1|7735.9|7733.1|7734.8|7732|253
1625538790000|2021-07-06 02:33:10|7736.1|7733.3|7736.4|7733.6|7736.4|7733.6|7736.1|7733.3|1
1625538800000|2021-07-06 02:33:20|7737.2|7734.4|7737.4|7734.6|7737.8|7735|7736.9|7734.1|6
1625538810000|2021-07-06 02:33:30|7738.2|7735.4|7737.8|7735|7738.4|7735.6|7737.7|7734.9|38
1625538820000|2021-07-06 02:33:40|7737.6|7734.8|7737.9|7735.1|7737.9|7735.1|7737.4|7734.6|0
1625538840000|2021-07-06 02:34:00|7737.6|7734.8|7735.6|7732.8|7737.6|7734.8|7735.6|7732.8|7
1625538850000|2021-07-06 02:34:10|7735.4|7732.6|7736.1|7733.3|7736.3|7733.5|7735.4|7732.6|2
1625538870000|2021-07-06 02:34:30|7735.9|7733.1|7735.9|7733.1|7735.9|7733.1|7735.9|7733.1|1
1625538890000|2021-07-06 02:34:50|7736.4|7733.6|7736.4|7733.6|7736.4|7733.6|7736.4|7733.6|1
1625538900000|2021-07-06 02:35:00|7735.9|7733.1|7735.4|7732.6|7735.9|7733.1|7735.4|7732.6|2
1625538930000|2021-07-06 02:35:30|||||||||1
1625538940000|2021-07-06 02:35:40|7733.9|7731.1|7734.8|7732|7734.8|7732|7733.9|7731.1|15
1625538950000|2021-07-06 02:35:50|7735.4|7732.6|7733.9|7731.1|7735.4|7732.6|7733.9|7731.1|14
1625538980000|2021-07-06 02:36:20|||||||||1
1625539000000|2021-07-06 02:36:40|7733.4|7730.6|7733.8|7731|7733.8|7731|7733.4|7730.6|5
1625539010000|2021-07-06 02:36:50|7734.3|7731.5|7733.8|7731|7734.3|7731.5|7733.8|7731|8
1625539020000|2021-07-06 02:37:00|7733.9|7731.1|7733.9|7731.1|7733.9|7731.1|7733.9|7731.1|0
1625539030000|2021-07-06 02:37:10|7734.8|7732|7734.4|7731.6|7734.9|7732.1|7733.4|7730.6|11
1625539040000|2021-07-06 02:37:20|7734.8|7732|7734.4|7731.6|7734.8|7732|7734.4|7731.6|1
1625539050000|2021-07-06 02:37:30|7735.4|7732.6|7734.9|7732.1|7735.4|7732.6|7734.9|7732.1|1
1625539060000|2021-07-06 02:37:40|7734.4|7731.6|7734.4|7731.6|7734.8|7732|7734.4|7731.6|4
1625539070000|2021-07-06 02:37:50|7734.2|7731.4|7733.4|7730.6|7734.2|7731.4|7733.4|7730.6|3
1625539080000|2021-07-06 02:38:00|7733.2|7730.4|7732.4|7729.6|7733.2|7730.4|7732.4|7729.6|1
1625539090000|2021-07-06 02:38:10|7733|7730.2|7733.8|7731|7733.8|7731|7733|7730.2|10
1625539100000|2021-07-06 02:38:20|7733.4|7730.6|7733.9|7731.1|7733.9|7731.1|7733.4|7730.6|0
1625539110000|2021-07-06 02:38:30|7733.5|7730.7|7732.9|7730.1|7733.5|7730.7|7732.9|7730.1|1
1625539120000|2021-07-06 02:38:40|7732.5|7729.7|7732.9|7730.1|7732.9|7730.1|7732.4|7729.6|1
1625539140000|2021-07-06 02:39:00|7733|7730.2|7733.3|7730.5|7733.4|7730.6|7733|7730.2|1
1625539150000|2021-07-06 02:39:10|7733.4|7730.6|7734.9|7732.1|7734.9|7732.1|7733.4|7730.6|3
1625539160000|2021-07-06 02:39:20|7734.4|7731.6|7734.4|7731.6|7734.4|7731.6|7733.4|7730.6|2
1625539170000|2021-07-06 02:39:30|7734.3|7731.5|7734.3|7731.5|7734.3|7731.5|7734.3|7731.5|2
1625539180000|2021-07-06 02:39:40|||||||||1
1625539210000|2021-07-06 02:40:10|7734.4|7731.6|7734.4|7731.6|7734.4|7731.6|7733.4|7730.6|3
1625539220000|2021-07-06 02:40:20|7734.2|7731.4|7733.4|7730.6|7734.2|7731.4|7733.4|7730.6|4
1625539230000|2021-07-06 02:40:30|7733.3|7730.5|7732.4|7729.6|7733.3|7730.5|7732.4|7729.6|6
1625539240000|2021-07-06 02:40:40|7732.2|7729.4|7731.4|7728.6|7732.2|7729.4|7731|7728.2|2
1625539250000|2021-07-06 02:40:50|7731.3|7728.5|7730.9|7728.1|7731.3|7728.5|7730.8|7728|34
1625539260000|2021-07-06 02:41:00|7730.5|7727.7|7729|7726.2|7730.5|7727.7|7729|7726.2|51
1625539270000|2021-07-06 02:41:10|7728.5|7725.7|7727.9|7725.1|7728.5|7725.7|7726.9|7724.1|43
1625539280000|2021-07-06 02:41:20|7728.3|7725.5|7729.4|7726.6|7729.4|7726.6|7728.3|7725.5|2
1625539290000|2021-07-06 02:41:30|7729|7726.2|7728.4|7725.6|7729.4|7726.6|7727.9|7725.1|3
1625539300000|2021-07-06 02:41:40|7728.8|7726|7728.9|7726.1|7728.9|7726.1|7728.4|7725.6|0
1625539310000|2021-07-06 02:41:50|7729.4|7726.6|7728.3|7725.5|7729.4|7726.6|7728.3|7725.5|1
1625539330000|2021-07-06 02:42:10|7729.4|7726.6|7731.1|7728.3|7731.3|7728.5|7728.5|7725.7|50
1625539350000|2021-07-06 02:42:30|7731.4|7728.6|7731.4|7728.6|7731.4|7728.6|7730.9|7728.1|2
1625539360000|2021-07-06 02:42:40|7730.4|7727.6|7730.5|7727.7|7730.9|7728.1|7730.4|7727.6|3
1625539370000|2021-07-06 02:42:50|7730.9|7728.1|7729.9|7727.1|7730.9|7728.1|7728.4|7725.6|14
1625539380000|2021-07-06 02:43:00|7729.5|7726.7|7730.4|7727.6|7730.4|7727.6|7729|7726.2|4
1625539390000|2021-07-06 02:43:10|7730.8|7728|7728.4|7725.6|7731|7728.2|7728.4|7725.6|11
1625539400000|2021-07-06 02:43:20|||||||||2
1625539410000|2021-07-06 02:43:30|7729|7726.2|7729|7726.2|7729.4|7726.6|7728.4|7725.6|25
1625539420000|2021-07-06 02:43:40|7728.4|7725.6|7727.9|7725.1|7728.4|7725.6|7727.9|7725.1|6
1625539430000|2021-07-06 02:43:50|7727.8|7725|7726.4|7723.6|7727.8|7725|7726.4|7723.6|3
1625539440000|2021-07-06 02:44:00|7725.9|7723.1|7726|7723.2|7727.3|7724.5|7725.9|7723.1|17
1625539450000|2021-07-06 02:44:10|7725.9|7723.1|7725.9|7723.1|7726.4|7723.6|7725.9|7723.1|5
1625539460000|2021-07-06 02:44:20|7725.8|7723|7726.3|7723.5|7726.3|7723.5|7725.4|7722.6|4
1625539470000|2021-07-06 02:44:30|7725.8|7723|7726.9|7724.1|7726.9|7724.1|7725.4|7722.6|27
1625539480000|2021-07-06 02:44:40|7726.4|7723.6|7726.4|7723.6|7726.4|7723.6|7725.9|7723.1|1
1625539490000|2021-07-06 02:44:50|7726|7723.2|7726.4|7723.6|7726.4|7723.6|7725.9|7723.1|0
1625539500000|2021-07-06 02:45:00|7726.9|7724.1|7727.3|7724.5|7727.3|7724.5|7726.4|7723.6|3
1625539510000|2021-07-06 02:45:10|7726.8|7724|7726.9|7724.1|7727.4|7724.6|7726.8|7724|0
1625539520000|2021-07-06 02:45:20|7727.3|7724.5|7725.9|7723.1|7727.4|7724.6|7724.9|7722.1|46
1625539530000|2021-07-06 02:45:30|7726.4|7723.6|7725.9|7723.1|7726.4|7723.6|7724.9|7722.1|9
1625539540000|2021-07-06 02:45:40|7725.5|7722.7|7723.4|7720.6|7725.5|7722.7|7723.4|7720.6|43
1625539550000|2021-07-06 02:45:50|7723.9|7721.1|7723.4|7720.6|7725.4|7722.6|7723.4|7720.6|23
1625539560000|2021-07-06 02:46:00|7722.9|7720.1|7723|7720.2|7723.4|7720.6|7722.9|7720.1|15
1625539570000|2021-07-06 02:46:10|7722.8|7720|7722.4|7719.6|7722.9|7720.1|7721.9|7719.1|4
1625539580000|2021-07-06 02:46:20|7721.9|7719.1|7721.4|7718.6|7722.4|7719.6|7721.4|7718.6|8
1625539590000|2021-07-06 02:46:30|7722.4|7719.6|7720.4|7717.6|7722.4|7719.6|7720.4|7717.6|61
1625539600000|2021-07-06 02:46:40|7719.9|7717.1|7721.9|7719.1|7721.9|7719.1|7719.9|7717.1|24
1625539610000|2021-07-06 02:46:50|7722.3|7719.5|7721.9|7719.1|7722.4|7719.6|7721.9|7719.1|5
1625539620000|2021-07-06 02:47:00|7722.3|7719.5|7722.4|7719.6|7722.4|7719.6|7722.3|7719.5|0
1625539630000|2021-07-06 02:47:10|7722.3|7719.5|7723|7720.2|7723.4|7720.6|7721.9|7719.1|3
1625539640000|2021-07-06 02:47:20|7722.9|7720.1|7723.4|7720.6|7723.4|7720.6|7722.9|7720.1|1
1625539650000|2021-07-06 02:47:30|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|0
1625539660000|2021-07-06 02:47:40|7723.3|7720.5|7723.8|7721|7723.8|7721|7723.3|7720.5|0
1625539670000|2021-07-06 02:47:50|7724.2|7721.4|7724.2|7721.4|7724.2|7721.4|7724.2|7721.4|0
1625539680000|2021-07-06 02:48:00|7724.4|7721.6|7724.4|7721.6|7724.8|7722|7723.9|7721.1|2
1625539690000|2021-07-06 02:48:10|7723.9|7721.1|7723.9|7721.1|7724.4|7721.6|7723.9|7721.1|1
1625539700000|2021-07-06 02:48:20|7724.3|7721.5|7724.4|7721.6|7724.4|7721.6|7724.3|7721.5|14
1625539710000|2021-07-06 02:48:30|7723.9|7721.1|7724.3|7721.5|7724.3|7721.5|7723.9|7721.1|3
1625539720000|2021-07-06 02:48:40|7724.4|7721.6|7720.9|7718.1|7724.4|7721.6|7720.9|7718.1|11
1625539730000|2021-07-06 02:48:50|7720.4|7717.6|7719.4|7716.6|7720.4|7717.6|7719.4|7716.6|16
1625539740000|2021-07-06 02:49:00|7719|7716.2|7718.9|7716.1|7719.4|7716.6|7718.9|7716.1|13
1625539750000|2021-07-06 02:49:10|7718.5|7715.7|7716.9|7714.1|7718.5|7715.7|7716.4|7713.6|34
1625539760000|2021-07-06 02:49:20|7717.4|7714.6|7717.8|7715|7717.8|7715|7717.4|7714.6|1
1625539770000|2021-07-06 02:49:30|7717.4|7714.6|7717.8|7715|7717.8|7715|7717.4|7714.6|2
1625539780000|2021-07-06 02:49:40|7717.4|7714.6|7720.8|7718|7720.8|7718|7717.3|7714.5|9
1625539790000|2021-07-06 02:49:50|7721.3|7718.5|7721.8|7719|7721.8|7719|7720.8|7718|2
1625539800000|2021-07-06 02:50:00|7722.3|7719.5|7722.4|7719.6|7722.8|7720|7722.3|7719.5|2
1625539810000|2021-07-06 02:50:10|7722.3|7719.5|7721.3|7718.5|7722.3|7719.5|7720.4|7717.6|4
1625539820000|2021-07-06 02:50:20|7720.9|7718.1|7720.8|7718|7721.3|7718.5|7720.8|7718|0
1625539830000|2021-07-06 02:50:30|7720.4|7717.6|7720.4|7717.6|7720.8|7718|7720.4|7717.6|1
1625539850000|2021-07-06 02:50:50|7719.9|7717.1|7720.4|7717.6|7720.4|7717.6|7719.9|7717.1|1
1625539860000|2021-07-06 02:51:00|7720|7717.2|7719.8|7717|7720|7717.2|7719.8|7717|0
1625539870000|2021-07-06 02:51:10|7720.3|7717.5|7720.3|7717.5|7720.3|7717.5|7720.3|7717.5|0
1625539880000|2021-07-06 02:51:20|||||||||1
1625539890000|2021-07-06 02:51:30|7720.4|7717.6|7720.8|7718|7721.3|7718.5|7720.4|7717.6|1
1625539900000|2021-07-06 02:51:40|||||||||2
1625539910000|2021-07-06 02:51:50|7721.8|7719|7721.8|7719|7721.8|7719|7721.8|7719|0
1625539920000|2021-07-06 02:52:00|7721.4|7718.6|7720.9|7718.1|7721.4|7718.6|7720.9|7718.1|1
1625539930000|2021-07-06 02:52:10|7721.4|7718.6|7720.9|7718.1|7721.4|7718.6|7720.9|7718.1|0
1625539950000|2021-07-06 02:52:30|7721.8|7719|7721.8|7719|7721.8|7719|7721.8|7719|10
1625539960000|2021-07-06 02:52:40|7722.3|7719.5|7723.2|7720.4|7723.2|7720.4|7722.3|7719.5|0
1625539970000|2021-07-06 02:52:50|7723.3|7720.5|7723.3|7720.5|7723.3|7720.5|7723.3|7720.5|1
1625539980000|2021-07-06 02:53:00|7722.3|7719.5|7721.8|7719|7722.3|7719.5|7721.4|7718.6|10
1625540000000|2021-07-06 02:53:20|7722.2|7719.4|7721.8|7719|7722.2|7719.4|7721.4|7718.6|5
1625540010000|2021-07-06 02:53:30|7722.3|7719.5|7724.3|7721.5|7724.3|7721.5|7722.3|7719.5|2
1625540020000|2021-07-06 02:53:40|7723.9|7721.1|7725.3|7722.5|7725.3|7722.5|7723.9|7721.1|2
1625540030000|2021-07-06 02:53:50|7724.8|7722|7725.3|7722.5|7725.8|7723|7724.8|7722|0
1625540040000|2021-07-06 02:54:00|7724.4|7721.6|7724.8|7722|7725.3|7722.5|7724.4|7721.6|8
1625540060000|2021-07-06 02:54:20|7725.3|7722.5|7725.8|7723|7725.8|7723|7724.8|7722|3
1625540070000|2021-07-06 02:54:30|7725.4|7722.6|7724.8|7722|7725.4|7722.6|7724.4|7721.6|1
1625540080000|2021-07-06 02:54:40|7725.5|7722.7|7724.4|7721.6|7725.5|7722.7|7724.4|7721.6|0
1625540100000|2021-07-06 02:55:00|7724|7721.2|7723.9|7721.1|7724|7721.2|7723.9|7721.1|0
1625540110000|2021-07-06 02:55:10|||||||||1
1625540130000|2021-07-06 02:55:30|7723.5|7720.7|7722.8|7720|7723.5|7720.7|7722.8|7720|4
1625540140000|2021-07-06 02:55:40|7722.4|7719.6|7721.9|7719.1|7722.4|7719.6|7721.9|7719.1|1
1625540150000|2021-07-06 02:55:50|7722.3|7719.5|7722.4|7719.6|7722.4|7719.6|7722.3|7719.5|2
1625540160000|2021-07-06 02:56:00|7721.9|7719.1|7722.4|7719.6|7722.4|7719.6|7721.9|7719.1|2
1625540180000|2021-07-06 02:56:20|7721.9|7719.1|7721.3|7718.5|7721.9|7719.1|7721.3|7718.5|1
1625540190000|2021-07-06 02:56:30|7720.9|7718.1|7721.8|7719|7722.3|7719.5|7720.9|7718.1|19
1625540200000|2021-07-06 02:56:40|7721.3|7718.5|7721.3|7718.5|7721.3|7718.5|7721.3|7718.5|0
1625540210000|2021-07-06 02:56:50|||||||||1
1625540220000|2021-07-06 02:57:00|7722.1|7719.3|7720.4|7717.6|7722.3|7719.5|7720.4|7717.6|9
1625540230000|2021-07-06 02:57:10|7719.9|7717.1|7720.8|7718|7720.8|7718|7719.4|7716.6|8
1625540240000|2021-07-06 02:57:20|7721.1|7718.3|7721.4|7718.6|7721.4|7718.6|7721.1|7718.3|0
1625540250000|2021-07-06 02:57:30|||||||||1
1625540260000|2021-07-06 02:57:40|7720.8|7718|7721.4|7718.6|7721.4|7718.6|7720.8|7718|0
1625540270000|2021-07-06 02:57:50|7720.9|7718.1|7721.4|7718.6|7721.4|7718.6|7720.9|7718.1|0
1625540280000|2021-07-06 02:58:00|7721.8|7719|7721.3|7718.5|7721.8|7719|7721.3|7718.5|2
1625540290000|2021-07-06 02:58:10|7721.4|7718.6|7721.4|7718.6|7721.4|7718.6|7721.4|7718.6|0
1625540300000|2021-07-06 02:58:20|7721.8|7719|7721.8|7719|7721.8|7719|7721.8|7719|1
1625540310000|2021-07-06 02:58:30|7720.9|7718.1|7721.4|7718.6|7721.4|7718.6|7720.9|7718.1|0
1625540320000|2021-07-06 02:58:40|7721.1|7718.3|7720.4|7717.6|7721.1|7718.3|7720.4|7717.6|2
1625540350000|2021-07-06 02:59:10|7720.8|7718|7720.8|7718|7721.4|7718.6|7720.8|7718|4
1625540360000|2021-07-06 02:59:20|7721.8|7719|7720.8|7718|7721.8|7719|7720.8|7718|10
1625540370000|2021-07-06 02:59:30|7721.4|7718.6|7720.8|7718|7721.4|7718.6|7720.3|7717.5|13
1625540380000|2021-07-06 02:59:40|7720.4|7717.6|7720.8|7718|7720.8|7718|7720.4|7717.6|0
1625540400000|2021-07-06 03:00:00|7720.4|7717.6|7720.9|7718.1|7721.3|7718.5|7719.9|7717.1|5
1625540410000|2021-07-06 03:00:10|7721.3|7718.5|7720.8|7718|7721.3|7718.5|7720.8|7718|0
1625540420000|2021-07-06 03:00:20|7720.4|7717.6|7720.8|7718|7720.8|7718|7720.4|7717.6|1
1625540430000|2021-07-06 03:00:30|7720.4|7717.6|7720.3|7717.5|7720.4|7717.6|7720.3|7717.5|0
1625540440000|2021-07-06 03:00:40|7720.6|7717.8|7719.9|7717.1|7720.8|7718|7719.9|7717.1|43
1625540450000|2021-07-06 03:00:50|7719.1|7716.3|7719.9|7717.1|7720.4|7717.6|7718.9|7716.1|27
1625540470000|2021-07-06 03:01:10|7720.8|7718|7720.9|7718.1|7720.9|7718.1|7720.8|7718|0
1625540490000|2021-07-06 03:01:30|7720.8|7718|7720.8|7718|7720.8|7718|7720.8|7718|0
1625540500000|2021-07-06 03:01:40|7720.9|7718.1|7720.9|7718.1|7720.9|7718.1|7720.8|7718|1
1625540520000|2021-07-06 03:02:00|7720.8|7718|7719.9|7717.1|7720.8|7718|7719.9|7717.1|2
1625540530000|2021-07-06 03:02:10|7719.5|7716.7|7717.4|7714.6|7719.5|7716.7|7717.4|7714.6|8
1625540540000|2021-07-06 03:02:20|7716.9|7714.1|7716.9|7714.1|7717.4|7714.6|7716.9|7714.1|10
1625540550000|2021-07-06 03:02:30|7716.4|7713.6|7715.9|7713.1|7716.7|7713.9|7715.9|7713.1|40
1625540570000|2021-07-06 03:02:50|7715.7|7712.9|7715.4|7712.6|7715.9|7713.1|7715.4|7712.6|44
1625540580000|2021-07-06 03:03:00|7715.2|7712.4|7715.4|7712.6|7715.4|7712.6|7715.2|7712.4|37
1625540590000|2021-07-06 03:03:10|7715.1|7712.3|7715.4|7712.6|7716|7713.2|7714.2|7711.4|13
1625540600000|2021-07-06 03:03:20|7715.7|7712.9|7715.4|7712.6|7716|7713.2|7715.4|7712.6|8
1625540610000|2021-07-06 03:03:30|7715.7|7712.9|7715.7|7712.9|7715.7|7712.9|7715.7|7712.9|20
1625540620000|2021-07-06 03:03:40|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|0
1625540650000|2021-07-06 03:04:10|7715.4|7712.6|7715.9|7713.1|7715.9|7713.1|7715.4|7712.6|3
1625540660000|2021-07-06 03:04:20|7715.4|7712.6|7714.7|7711.9|7715.4|7712.6|7714.4|7711.6|5
1625540670000|2021-07-06 03:04:30|7714.9|7712.1|7715.4|7712.6|7715.4|7712.6|7714.4|7711.6|2
1625540700000|2021-07-06 03:05:00|7715.7|7712.9|7715|7712.2|7715.9|7713.1|7715|7712.2|0
1625540710000|2021-07-06 03:05:10|7714.9|7712.1|7714.4|7711.6|7714.9|7712.1|7713.9|7711.1|9
1625540720000|2021-07-06 03:05:20|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|0
1625540730000|2021-07-06 03:05:30|7715.9|7713.1|7716.9|7714.1|7716.9|7714.1|7715.9|7713.1|5
1625540740000|2021-07-06 03:05:40|7717.2|7714.4|7717.9|7715.1|7717.9|7715.1|7717.2|7714.4|3
1625540760000|2021-07-06 03:06:00|7717.2|7714.4|7716.9|7714.1|7717.2|7714.4|7716.9|7714.1|0
1625540770000|2021-07-06 03:06:10|7716.7|7713.9|7716.7|7713.9|7716.7|7713.9|7716.7|7713.9|0
1625540790000|2021-07-06 03:06:30|7717.2|7714.4|7716.7|7713.9|7717.4|7714.6|7716.7|7713.9|0
1625540800000|2021-07-06 03:06:40|7717.9|7715.1|7720.4|7717.6|7720.4|7717.6|7717.9|7715.1|50
1625540810000|2021-07-06 03:06:50|7720.9|7718.1|7719.9|7717.1|7721.4|7718.6|7719.9|7717.1|5
1625540820000|2021-07-06 03:07:00|7720.4|7717.6|7720.9|7718.1|7721.2|7718.4|7720.4|7717.6|3
1625540830000|2021-07-06 03:07:10|7720.7|7717.9|7721.1|7718.3|7721.2|7718.4|7720.7|7717.9|9
1625540840000|2021-07-06 03:07:20|7720.7|7717.9|7720.7|7717.9|7720.7|7717.9|7720.7|7717.9|1
1625540850000|2021-07-06 03:07:30|7720.4|7717.6|7720.4|7717.6|7720.4|7717.6|7720.4|7717.6|0
1625540860000|2021-07-06 03:07:40|7720|7717.2|7719.7|7716.9|7720|7717.2|7719.7|7716.9|0
1625540880000|2021-07-06 03:08:00|7719.9|7717.1|7720.7|7717.9|7720.7|7717.9|7719.7|7716.9|3
1625540890000|2021-07-06 03:08:10|7721.4|7718.6|7720.7|7717.9|7721.4|7718.6|7720.7|7717.9|12
1625540900000|2021-07-06 03:08:20|7721.1|7718.3|7721.2|7718.4|7721.2|7718.4|7721.1|7718.3|0
1625540910000|2021-07-06 03:08:30|7720.9|7718.1|7720.7|7717.9|7720.9|7718.1|7720.7|7717.9|1
1625540920000|2021-07-06 03:08:40|7721.2|7718.4|7721.4|7718.6|7721.4|7718.6|7720.7|7717.9|0
1625540930000|2021-07-06 03:08:50|7720.7|7717.9|7720.7|7717.9|7720.7|7717.9|7720.7|7717.9|0
1625540940000|2021-07-06 03:09:00|7721.2|7718.4|7720.7|7717.9|7721.2|7718.4|7720.4|7717.6|11
1625540950000|2021-07-06 03:09:10|7721.2|7718.4|7720.7|7717.9|7721.2|7718.4|7720.7|7717.9|5
1625540960000|2021-07-06 03:09:20|||||||||10
1625540970000|2021-07-06 03:09:30|7720.4|7717.6|7720.7|7717.9|7720.7|7717.9|7720.4|7717.6|0
1625540980000|2021-07-06 03:09:40|7720.4|7717.6|7720.4|7717.6|7720.7|7717.9|7720.4|7717.6|0
1625540990000|2021-07-06 03:09:50|7720.7|7717.9|7719.9|7717.1|7720.7|7717.9|7719.9|7717.1|4
1625541000000|2021-07-06 03:10:00|7719.5|7716.7|7718.4|7715.6|7719.5|7716.7|7718.4|7715.6|6
1625541010000|2021-07-06 03:10:10|7718.7|7715.9|7719.4|7716.6|7720.4|7717.6|7718.4|7715.6|39
1625541020000|2021-07-06 03:10:20|7719.2|7716.4|7719.2|7716.4|7719.2|7716.4|7719.2|7716.4|8
1625541030000|2021-07-06 03:10:30|7719.4|7716.6|7719.4|7716.6|7719.4|7716.6|7719.4|7716.6|8
1625541040000|2021-07-06 03:10:40|7719.5|7716.7|7719.3|7716.5|7720.4|7717.6|7719.2|7716.4|19
1625541050000|2021-07-06 03:10:50|7718.8|7716|7718.8|7716|7718.8|7716|7718.8|7716|1
1625541060000|2021-07-06 03:11:00|7718.3|7715.5|7719.3|7716.5|7719.3|7716.5|7718.3|7715.5|5
1625541070000|2021-07-06 03:11:10|7718.8|7716|7718|7715.2|7718.8|7716|7717.8|7715|4
1625541080000|2021-07-06 03:11:20|7718.3|7715.5|7719.7|7716.9|7720.3|7717.5|7717.8|7715|18
1625541090000|2021-07-06 03:11:30|7719.8|7717|7719.3|7716.5|7719.8|7717|7718.8|7716|5
1625541100000|2021-07-06 03:11:40|7718.8|7716|7718.8|7716|7718.8|7716|7718.8|7716|3
1625541120000|2021-07-06 03:12:00|7718.3|7715.5|7717.8|7715|7718.3|7715.5|7717.8|7715|2
1625541170000|2021-07-06 03:12:50|||||||||1
1625541200000|2021-07-06 03:13:20|7718.2|7715.4|7717.8|7715|7718.3|7715.5|7717.8|7715|0
1625541210000|2021-07-06 03:13:30|7718.2|7715.4|7718.3|7715.5|7718.3|7715.5|7718.2|7715.4|0
1625541220000|2021-07-06 03:13:40|7718.5|7715.7|7718.8|7716|7718.8|7716|7718.5|7715.7|3
1625541230000|2021-07-06 03:13:50|7718.5|7715.7|7717.3|7714.5|7718.7|7715.9|7717.3|7714.5|2
1625541240000|2021-07-06 03:14:00|7717.7|7714.9|7719.2|7716.4|7719.2|7716.4|7717.3|7714.5|3
1625541250000|2021-07-06 03:14:10|7719.3|7716.5|7719.3|7716.5|7719.3|7716.5|7719.3|7716.5|0
1625541260000|2021-07-06 03:14:20|7718.8|7716|7719.3|7716.5|7719.3|7716.5|7718.8|7716|4
1625541270000|2021-07-06 03:14:30|7719|7716.2|7718.8|7716|7719|7716.2|7718.8|7716|0
1625541320000|2021-07-06 03:15:20|7719.3|7716.5|7719.3|7716.5|7719.3|7716.5|7719.3|7716.5|1
1625541330000|2021-07-06 03:15:30|7719.2|7716.4|7719.3|7716.5|7719.3|7716.5|7718.8|7716|3
1625541340000|2021-07-06 03:15:40|7718.8|7716|7719.3|7716.5|7719.3|7716.5|7718.8|7716|1
1625541350000|2021-07-06 03:15:50|7718.8|7716|7718.8|7716|7718.8|7716|7718.8|7716|1
1625541360000|2021-07-06 03:16:00|7718.3|7715.5|7718.8|7716|7719.3|7716.5|7718.3|7715.5|3
1625541370000|2021-07-06 03:16:10|7718.3|7715.5|7718.8|7716|7718.8|7716|7718.3|7715.5|1
1625541380000|2021-07-06 03:16:20|7718.3|7715.5|7718.8|7716|7718.8|7716|7718.3|7715.5|2
1625541410000|2021-07-06 03:16:50|7719.2|7716.4|7719.3|7716.5|7719.3|7716.5|7719.2|7716.4|0
1625541420000|2021-07-06 03:17:00|7718.6|7715.8|7718.3|7715.5|7718.6|7715.8|7718.3|7715.5|4
1625541430000|2021-07-06 03:17:10|7718.5|7715.7|7718.5|7715.7|7718.5|7715.7|7718.5|7715.7|0
1625541450000|2021-07-06 03:17:30|7718.3|7715.5|7718.3|7715.5|7718.3|7715.5|7718.3|7715.5|0
1625541460000|2021-07-06 03:17:40|||||||||1
1625541470000|2021-07-06 03:17:50|7718.5|7715.7|7719.6|7716.8|7719.7|7716.9|7718.5|7715.7|14
1625541480000|2021-07-06 03:18:00|7719.7|7716.9|7720.7|7717.9|7721.2|7718.4|7719.7|7716.9|19
1625541490000|2021-07-06 03:18:10|7721.5|7718.7|7721.7|7718.9|7721.7|7718.9|7721.3|7718.5|0
1625541500000|2021-07-06 03:18:20|7722.2|7719.4|7723|7720.2|7723.1|7720.3|7722.2|7719.4|0
1625541510000|2021-07-06 03:18:30|7722.7|7719.9|7722.7|7719.9|7722.7|7719.9|7722.3|7719.5|26
1625541530000|2021-07-06 03:18:50|7723.1|7720.3|7723.7|7720.9|7723.7|7720.9|7723.1|7720.3|1
1625541540000|2021-07-06 03:19:00|7724.1|7721.3|7725.7|7722.9|7726.7|7723.9|7723.8|7721|7
1625541550000|2021-07-06 03:19:10|7726.2|7723.4|7726.8|7724|7726.8|7724|7725.7|7722.9|1
1625541560000|2021-07-06 03:19:20|||||||||1
1625541570000|2021-07-06 03:19:30|||||||||1
1625541580000|2021-07-06 03:19:40|7726.4|7723.6|7726.2|7723.4|7726.7|7723.9|7726.2|7723.4|0
1625541590000|2021-07-06 03:19:50|7725.7|7722.9|7725.3|7722.5|7725.7|7722.9|7725.3|7722.5|0
1625541600000|2021-07-06 03:20:00|7725.2|7722.4|7724.7|7721.9|7725.2|7722.4|7724.7|7721.9|3
1625541620000|2021-07-06 03:20:20|7724.4|7721.6|7724.2|7721.4|7724.4|7721.6|7724.2|7721.4|3
1625541630000|2021-07-06 03:20:30|7723.7|7720.9|7723.3|7720.5|7723.7|7720.9|7723.3|7720.5|5
1625541640000|2021-07-06 03:20:40|7723.1|7720.3|7722.7|7719.9|7723.1|7720.3|7722.7|7719.9|5
1625541650000|2021-07-06 03:20:50|||||||||1
1625541670000|2021-07-06 03:21:10|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|4
1625541700000|2021-07-06 03:21:40|7723.7|7720.9|7723.7|7720.9|7723.7|7720.9|7723.7|7720.9|3
1625541710000|2021-07-06 03:21:50|7723.3|7720.5|7723.7|7720.9|7723.7|7720.9|7723.3|7720.5|0
1625541720000|2021-07-06 03:22:00|7723.3|7720.5|7723.7|7720.9|7723.7|7720.9|7723.3|7720.5|0
1625541730000|2021-07-06 03:22:10|7723.3|7720.5|7723.2|7720.4|7723.3|7720.5|7723.2|7720.4|1
1625541740000|2021-07-06 03:22:20|||||||||11
1625541750000|2021-07-06 03:22:30|7723.3|7720.5|7723.7|7720.9|7724.2|7721.4|7723.2|7720.4|3
1625541760000|2021-07-06 03:22:40|7724.1|7721.3|7725.7|7722.9|7726.8|7723.9|7724.1|7721.3|4
1625541770000|2021-07-06 03:22:50|7726.3|7723.5|7725.7|7722.9|7726.3|7723.5|7725.3|7722.5|0
1625541780000|2021-07-06 03:23:00|7725.3|7722.5|7724.7|7721.9|7725.3|7722.5|7724.7|7721.9|0
1625541810000|2021-07-06 03:23:30|7724.3|7721.5|7724.2|7721.4|7724.3|7721.5|7724.2|7721.4|6
1625541820000|2021-07-06 03:23:40|7724.3|7721.5|7724.3|7721.5|7724.3|7721.5|7724.3|7721.5|0
1625541830000|2021-07-06 03:23:50|7725.1|7722.3|7724.6|7721.8|7726.1|7723.3|7724.6|7721.8|161
1625541840000|2021-07-06 03:24:00|7725|7722.2|7724.8|7722|7725.2|7722.4|7724.8|7722|0
1625541850000|2021-07-06 03:24:10|7724.6|7721.8|7724.6|7721.8|7724.6|7721.8|7724.6|7721.8|0
1625541870000|2021-07-06 03:24:30|7723.7|7720.9|7723.7|7720.9|7724|7721.2|7723.7|7720.9|0
1625541880000|2021-07-06 03:24:40|7724.1|7721.3|7724|7721.2|7724.2|7721.4|7723.7|7720.9|0
1625541890000|2021-07-06 03:24:50|7723.7|7720.9|7723.7|7720.9|7723.7|7720.9|7723.7|7720.9|1
1625541900000|2021-07-06 03:25:00|7723.3|7720.5|7723.2|7720.4|7723.7|7720.9|7723.2|7720.4|10
1625541910000|2021-07-06 03:25:10|7723.7|7720.9|7723.7|7720.9|7724.2|7721.4|7723.6|7720.8|2
1625541920000|2021-07-06 03:25:20|7723.2|7720.4|7723.7|7720.9|7723.7|7720.9|7723.2|7720.4|0
1625541940000|2021-07-06 03:25:40|7723.6|7720.8|7723.6|7720.8|7723.6|7720.8|7723.6|7720.8|0
1625541950000|2021-07-06 03:25:50|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|2
1625541960000|2021-07-06 03:26:00|7723.1|7720.3|7723.1|7720.3|7723.1|7720.3|7723.1|7720.3|7
1625541980000|2021-07-06 03:26:20|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|1
1625541990000|2021-07-06 03:26:30|||||||||1
1625542000000|2021-07-06 03:26:40|7723.1|7720.3|7723.2|7720.4|7723.2|7720.4|7723.1|7720.3|2
1625542010000|2021-07-06 03:26:50|||||||||2
1625542020000|2021-07-06 03:27:00|||||||||5
1625542030000|2021-07-06 03:27:10|7723.4|7720.6|7724.6|7721.8|7724.6|7721.8|7723.4|7720.6|4
1625542040000|2021-07-06 03:27:20|7724.2|7721.4|7724.2|7721.4|7724.2|7721.4|7724.2|7721.4|1
1625542050000|2021-07-06 03:27:30|7724.3|7721.5|7725.1|7722.3|7725.1|7722.3|7724.3|7721.5|2
1625542060000|2021-07-06 03:27:40|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|5
1625542070000|2021-07-06 03:27:50|7725.2|7722.4|7725.6|7722.8|7725.6|7722.8|7725.2|7722.4|0
1625542080000|2021-07-06 03:28:00|7725.2|7722.4|7725.2|7722.4|7725.2|7722.4|7725.2|7722.4|0
1625542130000|2021-07-06 03:28:50|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|2
1625542140000|2021-07-06 03:29:00|7725.7|7722.9|7725.6|7722.8|7725.7|7722.9|7725.3|7722.5|0
1625542150000|2021-07-06 03:29:10|7725.7|7722.9|7725.7|7722.9|7725.7|7722.9|7725.7|7722.9|2
1625542170000|2021-07-06 03:29:30|7725.6|7722.8|7726.1|7723.3|7726.1|7723.3|7725.6|7722.8|0
1625542180000|2021-07-06 03:29:40|7725.7|7722.9|7725.7|7722.9|7725.7|7722.9|7725.7|7722.9|0
1625542190000|2021-07-06 03:29:50|7725.6|7722.8|7725.2|7722.4|7725.6|7722.8|7724.7|7721.9|4
1625542200000|2021-07-06 03:30:00|7725.6|7722.8|7725.2|7722.4|7725.9|7723.1|7725.2|7722.4|6
1625542230000|2021-07-06 03:30:30|7725.3|7722.5|7726.1|7723.3|7726.1|7723.3|7725.3|7722.5|1
1625542290000|2021-07-06 03:31:30|||||||||6
1625542300000|2021-07-06 03:31:40|7726.4|7723.6|7726.1|7723.3|7726.4|7723.6|7726.1|7723.3|3
1625542310000|2021-07-06 03:31:50|||||||||1
1625542400000|2021-07-06 03:33:20|||||||||5
1625542410000|2021-07-06 03:33:30|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|0
1625542420000|2021-07-06 03:33:40|7726.1|7723.3|7726.1|7723.3|7726.1|7723.3|7726.1|7723.3|0
1625542480000|2021-07-06 03:34:40|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|0
1625542490000|2021-07-06 03:34:50|7726.1|7723.3|7726.1|7723.3|7726.1|7723.3|7726.1|7723.3|1
1625542500000|2021-07-06 03:35:00|||||||||2
1625542510000|2021-07-06 03:35:10|||||||||8
1625542520000|2021-07-06 03:35:20|||||||||1
1625542530000|2021-07-06 03:35:30|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|2
1625542540000|2021-07-06 03:35:40|7726.1|7723.3|7726.1|7723.3|7726.1|7723.3|7726.1|7723.3|0
1625542550000|2021-07-06 03:35:50|||||||||1
1625542560000|2021-07-06 03:36:00|||||||||3
1625542570000|2021-07-06 03:36:10|7726.2|7723.4|7726.6|7723.8|7726.9|7724.1|7726.2|7723.4|11
1625542630000|2021-07-06 03:37:10|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|1
1625542640000|2021-07-06 03:37:20|7726.2|7723.4|7726.2|7723.4|7726.2|7723.4|7726.2|7723.4|1
1625542670000|2021-07-06 03:37:50|7726|7723.2|7726|7723.2|7726|7723.2|7726|7723.2|5
1625542730000|2021-07-06 03:38:50|||||||||2
1625542740000|2021-07-06 03:39:00|||||||||1
1625542750000|2021-07-06 03:39:10|||||||||2
1625542760000|2021-07-06 03:39:20|7726.4|7723.6|7726.4|7723.6|7726.4|7723.6|7726.4|7723.6|1
1625542770000|2021-07-06 03:39:30|||||||||1
1625542790000|2021-07-06 03:39:50|7726|7723.2|7726.3|7723.5|7726.3|7723.5|7726|7723.2|0
1625542800000|2021-07-06 03:40:00|7726.4|7723.6|7726.4|7723.6|7726.4|7723.6|7726.4|7723.6|0
1625542820000|2021-07-06 03:40:20|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|2
1625542830000|2021-07-06 03:40:30|7726.4|7723.6|7726.4|7723.6|7726.4|7723.6|7726.4|7723.6|0
1625542860000|2021-07-06 03:41:00|||||||||6
1625542890000|2021-07-06 03:41:30|7726.9|7724.1|7726.8|7724|7726.9|7724.1|7726.4|7723.6|0
1625542900000|2021-07-06 03:41:40|7726.9|7724.1|7726.8|7724|7726.9|7724.1|7726.4|7723.6|1
1625542920000|2021-07-06 03:42:00|7726.9|7724.1|7726.9|7724.1|7726.9|7724.1|7726.4|7723.6|3
1625542930000|2021-07-06 03:42:10|7727.2|7724.4|7727.2|7724.4|7727.2|7724.4|7727.2|7724.4|35
1625542950000|2021-07-06 03:42:30|||||||||20
1625542980000|2021-07-06 03:43:00|||||||||2
1625543010000|2021-07-06 03:43:30|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|0
1625543040000|2021-07-06 03:44:00|7726.7|7723.9|7727|7724.2|7727|7724.2|7726.7|7723.9|1
1625543050000|2021-07-06 03:44:10|7726.7|7723.9|7727|7724.2|7727|7724.2|7726.7|7723.9|0
1625543060000|2021-07-06 03:44:20|7726.7|7723.9|7727|7724.2|7727|7724.2|7726.7|7723.9|0
1625543070000|2021-07-06 03:44:30|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|0
1625543080000|2021-07-06 03:44:40|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|0
1625543100000|2021-07-06 03:45:00|7726.9|7724.1|7726.7|7723.9|7727|7724.2|7726.7|7723.9|1
1625543110000|2021-07-06 03:45:10|7727|7724.2|7728.2|7725.4|7728.2|7725.4|7727|7724.2|8
1625543120000|2021-07-06 03:45:20|7727.7|7724.9|7728|7725.2|7728.4|7725.6|7727.7|7724.9|1
1625543130000|2021-07-06 03:45:30|7728.4|7725.6|7728.7|7725.9|7729|7726.2|7728.4|7725.6|0
1625543140000|2021-07-06 03:45:40|7729|7726.2|7729|7726.2|7729|7726.2|7729|7726.2|0
1625543170000|2021-07-06 03:46:10|7729.4|7726.6|7729.6|7726.8|7730|7727.2|7729|7726.2|14
1625543190000|2021-07-06 03:46:30|7730|7727.2|7730.4|7727.6|7731|7728.2|7730|7727.2|8
1625543200000|2021-07-06 03:46:40|7730|7727.2|7729.6|7726.8|7730|7727.2|7729.6|7726.8|1
1625543220000|2021-07-06 03:47:00|7729.4|7726.6|7728.6|7725.8|7729.4|7726.6|7728.6|7725.8|2
1625543230000|2021-07-06 03:47:10|7728.3|7725.5|7727.6|7724.8|7728.3|7725.5|7727.6|7724.8|2
1625543240000|2021-07-06 03:47:20|7728|7725.2|7728|7725.2|7728|7725.2|7727.6|7724.8|0
1625543250000|2021-07-06 03:47:30|7728.1|7725.3|7728.5|7725.7|7728.5|7725.7|7728.1|7725.3|5
1625543270000|2021-07-06 03:47:50|7728.9|7726.1|7729|7726.2|7729|7726.2|7728.9|7726.1|0
1625543280000|2021-07-06 03:48:00|7728.6|7725.8|7728.5|7725.7|7728.6|7725.8|7728.5|7725.7|0
1625543320000|2021-07-06 03:48:40|7729|7726.2|7728.6|7725.8|7729|7726.2|7728.6|7725.8|0
1625543330000|2021-07-06 03:48:50|7729|7726.2|7728.6|7725.8|7729|7726.2|7728.6|7725.8|0
1625543340000|2021-07-06 03:49:00|7729|7726.2|7729|7726.2|7729|7726.2|7729|7726.2|1
1625543350000|2021-07-06 03:49:10|7728.6|7725.8|7728.6|7725.8|7728.6|7725.8|7728.6|7725.8|0
1625543380000|2021-07-06 03:49:40|7728.9|7726.1|7729.6|7726.8|7729.6|7726.8|7728.9|7726.1|1
1625543400000|2021-07-06 03:50:00|7729.5|7726.7|7729.5|7726.7|7729.6|7726.8|7729.5|7726.7|1
1625543410000|2021-07-06 03:50:10|7729.6|7726.8|7729.6|7726.8|7729.6|7726.8|7729.6|7726.8|0
1625543420000|2021-07-06 03:50:20|7729.1|7726.3|7729|7726.2|7729.1|7726.3|7729|7726.2|0
1625543440000|2021-07-06 03:50:40|7729.1|7726.3|7729.9|7727.1|7729.9|7727.1|7729.1|7726.3|2
1625543460000|2021-07-06 03:51:00|||||||||9
1625543490000|2021-07-06 03:51:30|7730|7727.2|7730.8|7728|7730.8|7728|7730|7727.2|2
1625543500000|2021-07-06 03:51:40|7731|7728.2|7731|7728.2|7731|7728.2|7731|7728.2|1
1625543510000|2021-07-06 03:51:50|7730|7727.2|7730|7727.2|7730|7727.2|7730|7727.2|2
1625543570000|2021-07-06 03:52:50|||||||||1
1625543580000|2021-07-06 03:53:00|||||||||1
1625543630000|2021-07-06 03:53:50|||||||||1
1625543640000|2021-07-06 03:54:00|7730.3|7727.5|7730.3|7727.5|7730.3|7727.5|7730.3|7727.5|5
1625543650000|2021-07-06 03:54:10|7730.1|7727.3|7731.1|7728.3|7731.1|7728.3|7730.1|7727.3|6
1625543660000|2021-07-06 03:54:20|||||||||2
1625543670000|2021-07-06 03:54:30|7730.5|7727.7|7730.5|7727.7|7730.5|7727.7|7730.5|7727.7|0
1625543700000|2021-07-06 03:55:00|7731|7728.2|7731.9|7729.1|7732.1|7729.3|7731|7728.2|18
1625543710000|2021-07-06 03:55:10|7732.1|7729.3|7732.1|7729.3|7732.1|7729.3|7732.1|7729.3|0
1625543790000|2021-07-06 03:56:30|||||||||1
1625543800000|2021-07-06 03:56:40|||||||||1
1625543810000|2021-07-06 03:56:50|||||||||1
1625543840000|2021-07-06 03:57:20|||||||||5
1625543850000|2021-07-06 03:57:30|7730.5|7727.7|7730|7727.2|7730.5|7727.7|7730|7727.2|5
1625543870000|2021-07-06 03:57:50|||||||||1
1625543900000|2021-07-06 03:58:20|||||||||3
1625543910000|2021-07-06 03:58:30|||||||||1
1625543930000|2021-07-06 03:58:50|||||||||1
1625543940000|2021-07-06 03:59:00|||||||||2
1625543950000|2021-07-06 03:59:10|||||||||20
1625543960000|2021-07-06 03:59:20|||||||||14
1625543990000|2021-07-06 03:59:50|||||||||1
1625544000000|2021-07-06 04:00:00|||||||||35
1625544010000|2021-07-06 04:00:10|7730.4|7727.6|7731|7728.2|7731|7728.2|7730.4|7727.6|17
1625544020000|2021-07-06 04:00:20|7730.6|7727.8|7730|7727.2|7730.6|7727.8|7730|7727.2|3
1625544030000|2021-07-06 04:00:30|||||||||3
1625544040000|2021-07-06 04:00:40|7731|7728.2|7730.2|7727.4|7731|7728.2|7730.2|7727.4|15
1625544060000|2021-07-06 04:01:00|7730|7727.2|7728.5|7725.7|7730.4|7727.6|7726.4|7723.6|384
1625544070000|2021-07-06 04:01:10|||||||||3
1625544080000|2021-07-06 04:01:20|7728.1|7725.3|7728|7725.2|7728.1|7725.3|7727.6|7724.8|5
1625544090000|2021-07-06 04:01:30|7727.6|7724.8|7727.6|7724.8|7727.6|7724.8|7727.6|7724.8|1
1625544100000|2021-07-06 04:01:40|7726.9|7724.1|7726.6|7723.8|7726.9|7724.1|7726.6|7723.8|0
1625544110000|2021-07-06 04:01:50|7726.5|7723.7|7726.5|7723.7|7726.6|7723.8|7726.5|7723.7|3
1625544120000|2021-07-06 04:02:00|7726.6|7723.8|7726.6|7723.8|7726.6|7723.8|7726.6|7723.8|1
1625544130000|2021-07-06 04:02:10|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|1
1625544160000|2021-07-06 04:02:40|7726.9|7724.1|7726.5|7723.7|7727|7724.2|7726.5|7723.7|4
1625544170000|2021-07-06 04:02:50|||||||||2
1625544190000|2021-07-06 04:03:10|7726.1|7723.3|7725.6|7722.8|7726.1|7723.3|7725.6|7722.8|1
1625544200000|2021-07-06 04:03:20|7726|7723.2|7726|7723.2|7726|7723.2|7726|7723.2|1
1625544210000|2021-07-06 04:03:30|||||||||1
1625544220000|2021-07-06 04:03:40|7726.2|7723.4|7726.6|7723.8|7727|7724.2|7726.2|7723.4|6
1625544240000|2021-07-06 04:04:00|7727.6|7724.8|7726|7723.2|7727.6|7724.8|7726|7723.2|7
1625544250000|2021-07-06 04:04:10|||||||||1
1625544270000|2021-07-06 04:04:30|7726.4|7723.6|7726|7723.2|7726.4|7723.6|7726|7723.2|6
1625544280000|2021-07-06 04:04:40|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|1
1625544300000|2021-07-06 04:05:00|7726|7723.2|7726|7723.2|7726|7723.2|7726|7723.2|2
1625544310000|2021-07-06 04:05:10|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|1
1625544330000|2021-07-06 04:05:30|7725|7722.2|7725.4|7722.6|7725.4|7722.6|7725|7722.2|0
1625544340000|2021-07-06 04:05:40|7725.5|7722.7|7725.5|7722.7|7726|7723.2|7725.5|7722.7|1
1625544350000|2021-07-06 04:05:50|7726|7723.2|7725.6|7722.8|7726|7723.2|7725.6|7722.8|1
1625544360000|2021-07-06 04:06:00|7726|7723.2|7725|7722.2|7726|7723.2|7725|7722.2|2
1625544370000|2021-07-06 04:06:10|7724.6|7721.8|7725|7722.2|7725|7722.2|7724.6|7721.8|2
1625544380000|2021-07-06 04:06:20|7724.6|7721.8|7724.6|7721.8|7724.6|7721.8|7724.6|7721.8|0
1625544390000|2021-07-06 04:06:30|7726|7723.2|7725.6|7722.8|7726|7723.2|7725.6|7722.8|2
1625544400000|2021-07-06 04:06:40|7725|7722.2|7725|7722.2|7725|7722.2|7725|7722.2|2
1625544410000|2021-07-06 04:06:50|7725.5|7722.7|7725|7722.2|7725.6|7722.8|7725|7722.2|1
1625544420000|2021-07-06 04:07:00|7725.5|7722.7|7726|7723.2|7726|7723.2|7725|7722.2|4
1625544480000|2021-07-06 04:08:00|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|7725.6|7722.8|3
1625544500000|2021-07-06 04:08:20|7726|7723.2|7725.1|7722.3|7726|7723.2|7725.1|7722.3|1
1625544510000|2021-07-06 04:08:30|7725|7722.2|7725|7722.2|7725|7722.2|7725|7722.2|2
1625544520000|2021-07-06 04:08:40|7725.2|7722.4|7725|7722.2|7726|7723.2|7725|7722.2|8
1625544530000|2021-07-06 04:08:50|7725.6|7722.8|7725.5|7722.7|7726|7723.2|7725|7722.2|3
1625544540000|2021-07-06 04:09:00|7725.6|7722.8|7725|7722.2|7725.6|7722.8|7724.6|7721.8|2
1625544550000|2021-07-06 04:09:10|7725.2|7722.4|7725.5|7722.7|7725.6|7722.8|7725.2|7722.4|5
1625544560000|2021-07-06 04:09:20|7725.9|7723.1|7725|7722.2|7726|7723.2|7725|7722.2|1
1625544570000|2021-07-06 04:09:30|7725.1|7722.3|7725|7722.2|7725.5|7722.7|7725|7722.2|5
1625544600000|2021-07-06 04:10:00|7726|7723.2|7726|7723.2|7726|7723.2|7726|7723.2|3
1625544620000|2021-07-06 04:10:20|||||||||1
1625544630000|2021-07-06 04:10:30|7725.7|7722.9|7725|7722.2|7725.7|7722.9|7725|7722.2|2
1625544640000|2021-07-06 04:10:40|7725.1|7722.3|7725.1|7722.3|7725.1|7722.3|7725.1|7722.3|36
1625544650000|2021-07-06 04:10:50|7725|7722.2|7725|7722.2|7725|7722.2|7725|7722.2|46
1625544700000|2021-07-06 04:11:40|||||||||2
1625544710000|2021-07-06 04:11:50|7725.2|7722.4|7726|7723.2|7726|7723.2|7725.2|7722.4|4
1625544720000|2021-07-06 04:12:00|7725.6|7722.8|7726|7723.2|7726|7723.2|7725.2|7722.4|2
1625544730000|2021-07-06 04:12:10|||||||||1
1625544780000|2021-07-06 04:13:00|7726.3|7723.5|7726.3|7723.5|7726.3|7723.5|7726.3|7723.5|2
1625544790000|2021-07-06 04:13:10|7726.1|7723.3|7726.5|7723.7|7726.5|7723.7|7726|7723.2|0
1625544810000|2021-07-06 04:13:30|7726.6|7723.8|7726|7723.2|7727|7724.2|7726|7723.2|2
1625544820000|2021-07-06 04:13:40|||||||||1
1625544840000|2021-07-06 04:14:00|7726.3|7723.5|7726.3|7723.5|7726.3|7723.5|7726.3|7723.5|1
1625544850000|2021-07-06 04:14:10|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|0
1625544880000|2021-07-06 04:14:40|7726|7723.2|7726|7723.2|7726|7723.2|7726|7723.2|1
1625544960000|2021-07-06 04:16:00|7726.3|7723.5|7727.1|7724.3|7727.1|7724.3|7726.3|7723.5|6
1625544970000|2021-07-06 04:16:10|7726.6|7723.8|7727.1|7724.3|7727.1|7724.3|7726.6|7723.8|9
1625544980000|2021-07-06 04:16:20|7727.5|7724.7|7727.6|7724.8|7727.6|7724.8|7727.1|7724.3|4
1625545000000|2021-07-06 04:16:40|7728|7725.2|7728|7725.2|7728|7725.2|7728|7725.2|13
1625545010000|2021-07-06 04:16:50|7727.6|7724.8|7728|7725.2|7728|7725.2|7727.6|7724.8|3
1625545020000|2021-07-06 04:17:00|7727.6|7724.8|7728|7725.2|7728|7725.2|7727.6|7724.8|1
1625545040000|2021-07-06 04:17:20|7727.6|7724.8|7728|7725.2|7728|7725.2|7727.6|7724.8|0
1625545050000|2021-07-06 04:17:30|7728.4|7725.6|7730|7727.2|7730|7727.2|7728.4|7725.6|2
1625545060000|2021-07-06 04:17:40|7729.6|7726.8|7729.6|7726.8|7729.6|7726.8|7729.6|7726.8|1
1625545090000|2021-07-06 04:18:10|7730|7727.2|7730.6|7727.8|7730.7|7727.9|7730|7727.2|6
1625545100000|2021-07-06 04:18:20|7730.2|7727.4|7730.2|7727.4|7730.2|7727.4|7730.2|7727.4|1
1625545110000|2021-07-06 04:18:30|7730.1|7727.3|7731|7728.2|7731|7728.2|7730.1|7727.3|4
1625545120000|2021-07-06 04:18:40|7730.6|7727.8|7731|7728.2|7731|7728.2|7730.6|7727.8|2
1625545130000|2021-07-06 04:18:50|7730.6|7727.8|7731.1|7728.3|7731.1|7728.3|7730.6|7727.8|2
1625545140000|2021-07-06 04:19:00|7730.6|7727.8|7731.1|7728.3|7731.1|7728.3|7730.6|7727.8|0
1625545170000|2021-07-06 04:19:30|7731|7728.2|7730.1|7727.3|7731|7728.2|7730.1|7727.3|0
1625545180000|2021-07-06 04:19:40|7730|7727.2|7730|7727.2|7730|7727.2|7730|7727.2|2
1625545200000|2021-07-06 04:20:00|7730.5|7727.7|7730.5|7727.7|7730.5|7727.7|7730.5|7727.7|1
1625545210000|2021-07-06 04:20:10|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|0
1625545230000|2021-07-06 04:20:30|7731|7728.2|7730.6|7727.8|7731.1|7728.3|7730.6|7727.8|1
1625545240000|2021-07-06 04:20:40|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|0
1625545260000|2021-07-06 04:21:00|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|1
1625545280000|2021-07-06 04:21:20|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|0
1625545290000|2021-07-06 04:21:30|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|11
1625545300000|2021-07-06 04:21:40|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|0
1625545310000|2021-07-06 04:21:50|7731.9|7729.1|7731.6|7728.8|7731.9|7729.1|7731.6|7728.8|4
1625545320000|2021-07-06 04:22:00|7731.9|7729.1|7731.2|7728.4|7731.9|7729.1|7731.2|7728.4|1
1625545330000|2021-07-06 04:22:10|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|0
1625545340000|2021-07-06 04:22:20|7731.4|7728.6|7731.6|7728.8|7731.6|7728.8|7731.4|7728.6|0
1625545350000|2021-07-06 04:22:30|7731.9|7729.1|7731.6|7728.8|7731.9|7729.1|7731.6|7728.8|0
1625545410000|2021-07-06 04:23:30|7731.1|7728.3|7731.6|7728.8|7731.6|7728.8|7731.1|7728.3|1
1625545420000|2021-07-06 04:23:40|7731.1|7728.3|7730.9|7728.1|7731.1|7728.3|7730.9|7728.1|0
1625545430000|2021-07-06 04:23:50|7730.6|7727.8|7730.9|7728.1|7730.9|7728.1|7730.6|7727.8|0
1625545440000|2021-07-06 04:24:00|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|0
1625545450000|2021-07-06 04:24:10|7730.2|7727.4|7730.1|7727.3|7730.2|7727.4|7730.1|7727.3|0
1625545490000|2021-07-06 04:24:50|7730.4|7727.6|7730.6|7727.8|7731.1|7728.3|7730.4|7727.6|52
1625545500000|2021-07-06 04:25:00|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|0
1625545510000|2021-07-06 04:25:10|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|1
1625545520000|2021-07-06 04:25:20|7730.1|7727.3|7730.1|7727.3|7730.1|7727.3|7730.1|7727.3|3
1625545570000|2021-07-06 04:26:10|||||||||1
1625545590000|2021-07-06 04:26:30|7730.4|7727.6|7731.1|7728.3|7731.1|7728.3|7730.4|7727.6|0
1625545610000|2021-07-06 04:26:50|7730.7|7727.9|7731.1|7728.3|7731.1|7728.3|7730.6|7727.8|0
1625545620000|2021-07-06 04:27:00|7730.7|7727.9|7730.9|7728.1|7730.9|7728.1|7730.7|7727.9|0
1625545670000|2021-07-06 04:27:50|||||||||1
1625545680000|2021-07-06 04:28:00|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|2
1625545690000|2021-07-06 04:28:10|7730.1|7727.3|7730.1|7727.3|7730.1|7727.3|7730.1|7727.3|0
1625545720000|2021-07-06 04:28:40|||||||||1
1625545730000|2021-07-06 04:28:50|||||||||1
1625545740000|2021-07-06 04:29:00|||||||||4
1625545770000|2021-07-06 04:29:30|7730|7727.2|7730|7727.2|7730|7727.2|7730|7727.2|0
1625545780000|2021-07-06 04:29:40|||||||||3
1625545790000|2021-07-06 04:29:50|7731|7728.2|7730|7727.2|7731|7728.2|7730|7727.2|6
1625545800000|2021-07-06 04:30:00|||||||||3
1625545830000|2021-07-06 04:30:30|7731|7728.2|7728.5|7725.7|7731|7728.2|7728.5|7725.7|4
1625545840000|2021-07-06 04:30:40|7729|7726.2|7729.5|7726.7|7729.5|7726.7|7729|7726.2|3
1625545850000|2021-07-06 04:30:50|7729.9|7727.1|7729.5|7726.7|7729.9|7727.1|7729|7726.2|3
1625545860000|2021-07-06 04:31:00|7729|7726.2|7729.2|7726.4|7729.4|7726.6|7729|7726.2|2
1625545870000|2021-07-06 04:31:10|7728.9|7726.1|7727.9|7725.1|7728.9|7726.1|7727.9|7725.1|3
1625545880000|2021-07-06 04:31:20|||||||||3
1625545910000|2021-07-06 04:31:50|7727|7724.2|7727|7724.2|7727|7724.2|7727|7724.2|2
1625545920000|2021-07-06 04:32:00|7727.8|7725|7727.9|7725.1|7727.9|7725.1|7727.5|7724.7|4
1625545940000|2021-07-06 04:32:20|||||||||1
1625545960000|2021-07-06 04:32:40|7728|7725.2|7728.5|7725.7|7729|7726.2|7728|7725.2|2
1625545970000|2021-07-06 04:32:50|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|7727|7724.2|73
1625545980000|2021-07-06 04:33:00|7727.9|7725.1|7727.9|7725.1|7727.9|7725.1|7727.9|7725.1|1
1625545990000|2021-07-06 04:33:10|7728.3|7725.5|7728.4|7725.6|7729|7726.2|7728.3|7725.5|3
1625546000000|2021-07-06 04:33:20|7728.8|7726|7728.9|7726.1|7728.9|7726.1|7728.8|7726|0
1625546010000|2021-07-06 04:33:30|7729|7726.2|7729|7726.2|7729|7726.2|7729|7726.2|3
1625546020000|2021-07-06 04:33:40|||||||||2
1625546040000|2021-07-06 04:34:00|||||||||5
1625546050000|2021-07-06 04:34:10|7728.4|7725.6|7728.9|7726.1|7728.9|7726.1|7728.4|7725.6|7
1625546060000|2021-07-06 04:34:20|7729|7726.2|7729|7726.2|7729|7726.2|7729|7726.2|3
1625546080000|2021-07-06 04:34:40|||||||||3
1625546100000|2021-07-06 04:35:00|7728.8|7726|7728.4|7725.6|7728.9|7726.1|7728.4|7725.6|3
1625546120000|2021-07-06 04:35:20|7728|7725.2|7727.9|7725.1|7728.3|7725.5|7727.9|7725.1|3
1625546150000|2021-07-06 04:35:50|7727.5|7724.7|7725.4|7722.6|7727.5|7724.7|7725.4|7722.6|17
1625546160000|2021-07-06 04:36:00|||||||||2
1625546180000|2021-07-06 04:36:20|7725.8|7723|7725.9|7723.1|7725.9|7723.1|7725.8|7723|0
1625546190000|2021-07-06 04:36:30|7725.5|7722.7|7725.4|7722.6|7725.5|7722.7|7725.4|7722.6|3
1625546200000|2021-07-06 04:36:40|7724.4|7721.6|7723.4|7720.6|7724.4|7721.6|7723.4|7720.6|7
1625546210000|2021-07-06 04:36:50|7723.9|7721.1|7722.9|7720.1|7724|7721.2|7722.9|7720.1|2
1625546220000|2021-07-06 04:37:00|7723.4|7720.6|7723.9|7721.1|7723.9|7721.1|7723.4|7720.6|3
1625546230000|2021-07-06 04:37:10|7723.5|7720.7|7723.9|7721.1|7724.4|7721.6|7723.4|7720.6|5
1625546240000|2021-07-06 04:37:20|7723.5|7720.7|7723.4|7720.6|7723.5|7720.7|7723.4|7720.6|0
1625546250000|2021-07-06 04:37:30|7723.8|7721|7724.3|7721.5|7724.9|7722.1|7723.8|7721|1
1625546260000|2021-07-06 04:37:40|7723.9|7721.1|7725|7722.2|7725|7722.2|7723.9|7721.1|1
1625546270000|2021-07-06 04:37:50|||||||||1
1625546280000|2021-07-06 04:38:00|7724.7|7721.9|7723.7|7720.9|7724.7|7721.9|7723.5|7720.7|3
1625546290000|2021-07-06 04:38:10|7723.8|7721|7723.4|7720.6|7723.9|7721.1|7723.4|7720.6|0
1625546310000|2021-07-06 04:38:30|7723.8|7721|7723.9|7721.1|7723.9|7721.1|7723.8|7721|0
1625546320000|2021-07-06 04:38:40|7724.3|7721.5|7724.5|7721.7|7724.5|7721.7|7724|7721.2|3
1625546330000|2021-07-06 04:38:50|7724.1|7721.3|7724.5|7721.7|7724.5|7721.7|7723.9|7721.1|2
1625546340000|2021-07-06 04:39:00|7724.4|7721.6|7723.9|7721.1|7724.4|7721.6|7723.9|7721.1|0
1625546350000|2021-07-06 04:39:10|7724|7721.2|7724.5|7721.7|7724.5|7721.7|7724|7721.2|3
1625546370000|2021-07-06 04:39:30|7724.4|7721.6|7724.4|7721.6|7724.4|7721.6|7724.4|7721.6|0
1625546380000|2021-07-06 04:39:40|7724.5|7721.7|7723.9|7721.1|7724.5|7721.7|7723.9|7721.1|0
1625546390000|2021-07-06 04:39:50|7723.1|7720.3|7722.5|7719.7|7723.1|7720.3|7722.5|7719.7|2
1625546410000|2021-07-06 04:40:10|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|0
1625546420000|2021-07-06 04:40:20|7723.4|7720.6|7722.9|7720.1|7723.4|7720.6|7722.9|7720.1|11
1625546430000|2021-07-06 04:40:30|7723.9|7721.1|7723.9|7721.1|7723.9|7721.1|7723.9|7721.1|6
1625546440000|2021-07-06 04:40:40|7724.4|7721.6|7723.9|7721.1|7724.4|7721.6|7723.4|7720.6|5
1625546460000|2021-07-06 04:41:00|7724|7721.2|7723.4|7720.6|7724|7721.2|7723.4|7720.6|2
1625546510000|2021-07-06 04:41:50|7723|7720.2|7723|7720.2|7723|7720.2|7723|7720.2|1
1625546520000|2021-07-06 04:42:00|7722.9|7720.1|7723.4|7720.6|7723.4|7720.6|7722.9|7720.1|0
1625546530000|2021-07-06 04:42:10|7723.8|7721|7723.9|7721.1|7723.9|7721.1|7723.8|7721|3
1625546540000|2021-07-06 04:42:20|7724|7721.2|7724|7721.2|7724|7721.2|7724|7721.2|3
1625546570000|2021-07-06 04:42:50|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|360
1625546580000|2021-07-06 04:43:00|7723.3|7720.5|7723|7720.2|7723.4|7720.6|7723|7720.2|0
1625546590000|2021-07-06 04:43:10|7722.9|7720.1|7721.9|7719.1|7723|7720.2|7721.9|7719.1|9
1625546600000|2021-07-06 04:43:20|7722|7719.2|7721.8|7719|7722.1|7719.3|7721.6|7718.8|37
1625546610000|2021-07-06 04:43:30|7721.1|7718.3|7721.1|7718.3|7721.1|7718.3|7721.1|7718.3|2
1625546620000|2021-07-06 04:43:40|7721.3|7718.5|7722.1|7719.3|7722.1|7719.3|7721.3|7718.5|1
1625546630000|2021-07-06 04:43:50|||||||||3
1625546640000|2021-07-06 04:44:00|7722.5|7719.7|7722.5|7719.7|7722.5|7719.7|7722.5|7719.7|1
1625546650000|2021-07-06 04:44:10|7722.1|7719.3|7722.1|7719.3|7722.1|7719.3|7722.1|7719.3|0
1625546660000|2021-07-06 04:44:20|||||||||1
1625546670000|2021-07-06 04:44:30|7722.6|7719.8|7722.1|7719.3|7722.6|7719.8|7722.1|7719.3|1
1625546680000|2021-07-06 04:44:40|7721.8|7719|7721.8|7719|7721.8|7719|7721.8|7719|0
1625546690000|2021-07-06 04:44:50|7722.1|7719.3|7722.6|7719.8|7722.6|7719.8|7722.1|7719.3|0
1625546700000|2021-07-06 04:45:00|7723.1|7720.3|7723.5|7720.7|7723.8|7721|7723.1|7720.3|2
1625546710000|2021-07-06 04:45:10|7723.8|7721|7723.8|7721|7723.8|7721|7723.8|7721|0
1625546720000|2021-07-06 04:45:20|7724.1|7721.3|7724.1|7721.3|7724.1|7721.3|7723.8|7721|0
1625546740000|2021-07-06 04:45:40|7724.5|7721.7|7724.6|7721.8|7724.6|7721.8|7724.5|7721.7|0
1625546750000|2021-07-06 04:45:50|7725.1|7722.3|7725.6|7722.8|7725.6|7722.8|7725.1|7722.3|6
1625546760000|2021-07-06 04:46:00|7724.6|7721.8|7724.1|7721.3|7724.6|7721.8|7724.1|7721.3|2
1625546770000|2021-07-06 04:46:10|||||||||1
1625546790000|2021-07-06 04:46:30|7724.3|7721.5|7724.6|7721.8|7724.6|7721.8|7724.3|7721.5|2
1625546810000|2021-07-06 04:46:50|7723.6|7720.8|7723.1|7720.3|7723.8|7721|7722.1|7719.3|2
1625546820000|2021-07-06 04:47:00|7723|7720.2|7722.6|7719.8|7723.1|7720.3|7722.1|7719.3|2
1625546840000|2021-07-06 04:47:20|7723.1|7720.3|7723.3|7720.5|7723.3|7720.5|7723.1|7720.3|1
1625546850000|2021-07-06 04:47:30|7724.1|7721.3|7724.1|7721.3|7724.1|7721.3|7723.7|7720.9|3
1625546870000|2021-07-06 04:47:50|7723.7|7720.9|7724.1|7721.3|7724.1|7721.3|7723.7|7720.9|0
1625546880000|2021-07-06 04:48:00|7723.7|7720.9|7723.7|7720.9|7723.7|7720.9|7723.7|7720.9|0
1625546890000|2021-07-06 04:48:10|7724.1|7721.3|7724.1|7721.3|7725.1|7722.3|7724.1|7721.3|3
1625546900000|2021-07-06 04:48:20|7724.6|7721.8|7726.1|7723.3|7726.1|7723.3|7724.6|7721.8|9
1625546910000|2021-07-06 04:48:30|||||||||1
1625546920000|2021-07-06 04:48:40|7726.6|7723.8|7726.5|7723.7|7727.5|7724.7|7726.5|7723.7|13
1625546930000|2021-07-06 04:48:50|7726.9|7724.1|7726.5|7723.7|7727|7724.2|7726.1|7723.3|0
1625546940000|2021-07-06 04:49:00|7726.9|7724.1|7727.1|7724.3|7727.1|7724.3|7726.9|7724.1|1
1625546950000|2021-07-06 04:49:10|||||||||1
1625546960000|2021-07-06 04:49:20|7727.5|7724.7|7726.1|7723.3|7727.5|7724.7|7726.1|7723.3|80
1625546970000|2021-07-06 04:49:30|7725.7|7722.9|7725.6|7722.8|7725.7|7722.9|7725.6|7722.8|0
1625546980000|2021-07-06 04:49:40|7725.2|7722.4|7725.1|7722.3|7725.2|7722.4|7725.1|7722.3|0
1625547010000|2021-07-06 04:50:10|7725.5|7722.7|7726.5|7723.7|7726.5|7723.7|7725.5|7722.7|3
1625547030000|2021-07-06 04:50:30|7727|7724.2|7727|7724.2|7727|7724.2|7726.1|7723.3|4
1625547040000|2021-07-06 04:50:40|7726.6|7723.8|7726.6|7723.8|7726.6|7723.8|7726.6|7723.8|1
1625547050000|2021-07-06 04:50:50|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|7726.5|7723.7|19
1625547060000|2021-07-06 04:51:00|7726.6|7723.8|7726.7|7723.9|7727.1|7724.3|7726.6|7723.8|13
1625547100000|2021-07-06 04:51:40|7727.1|7724.3|7727.1|7724.3|7727.1|7724.3|7726.7|7723.9|0
1625547110000|2021-07-06 04:51:50|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|7726.7|7723.9|1
1625547120000|2021-07-06 04:52:00|7727|7724.2|7727.1|7724.3|7727.1|7724.3|7726.6|7723.8|1
1625547150000|2021-07-06 04:52:30|7727|7724.2|7727|7724.2|7727|7724.2|7727|7724.2|0
1625547170000|2021-07-06 04:52:50|7727.1|7724.3|7727.1|7724.3|7727.1|7724.3|7727.1|7724.3|6
1625547180000|2021-07-06 04:53:00|7727|7724.2|7727.1|7724.3|7727.1|7724.3|7726.6|7723.8|2
1625547190000|2021-07-06 04:53:10|7727.2|7724.4|7727.2|7724.4|7727.2|7724.4|7727.2|7724.4|6
1625547250000|2021-07-06 04:54:10|7727.1|7724.3|7727.1|7724.3|7727.1|7724.3|7726.6|7723.8|6
1625547260000|2021-07-06 04:54:20|||||||||1
1625547270000|2021-07-06 04:54:30|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|7727.5|7724.7|4
1625547280000|2021-07-06 04:54:40|7728|7725.2|7727.5|7724.7|7728|7725.2|7727.5|7724.7|1
1625547300000|2021-07-06 04:55:00|7727.9|7725.1|7729|7726.2|7729|7726.2|7727.6|7724.8|3
1625547310000|2021-07-06 04:55:10|7728.7|7725.9|7729.6|7726.8|7729.6|7726.8|7728.7|7725.9|10
1625547320000|2021-07-06 04:55:20|7730.1|7727.3|7729.7|7726.9|7730.1|7727.3|7729.7|7726.9|0
1625547330000|2021-07-06 04:55:30|7730.1|7727.3|7730.1|7727.3|7730.1|7727.3|7730.1|7727.3|0
1625547340000|2021-07-06 04:55:40|7729.2|7726.4|7728.7|7725.9|7729.2|7726.4|7728.7|7725.9|4
1625547360000|2021-07-06 04:56:00|7728.5|7725.7|7728.5|7725.7|7728.5|7725.7|7728.5|7725.7|0
1625547380000|2021-07-06 04:56:20|7729|7726.2|7728.5|7725.7|7729|7726.2|7728.5|7725.7|3
1625547390000|2021-07-06 04:56:30|7728.9|7726.1|7728.6|7725.8|7729.1|7726.3|7728.6|7725.8|0
1625547400000|2021-07-06 04:56:40|7728.5|7725.7|7728.5|7725.7|7728.5|7725.7|7728.5|7725.7|0
1625547410000|2021-07-06 04:56:50|7728.1|7725.3|7728.5|7725.7|7728.5|7725.7|7728.1|7725.3|1
1625547430000|2021-07-06 04:57:10|7728.6|7725.8|7728.6|7725.8|7728.6|7725.8|7728.6|7725.8|0
1625547450000|2021-07-06 04:57:30|7728.5|7725.7|7728.5|7725.7|7728.5|7725.7|7728.5|7725.7|0
1625547470000|2021-07-06 04:57:50|7728.1|7725.3|7728.1|7725.3|7728.1|7725.3|7728.1|7725.3|1
1625547480000|2021-07-06 04:58:00|7728.2|7725.4|7728.6|7725.8|7728.6|7725.8|7728.2|7725.4|2
1625547540000|2021-07-06 04:59:00|7728.1|7725.3|7728.5|7725.7|7728.5|7725.7|7728.1|7725.3|5
1625547550000|2021-07-06 04:59:10|7728.9|7726.1|7729|7726.2|7729|7726.2|7728.5|7725.7|2
1625547570000|2021-07-06 04:59:30|7729.1|7726.3|7729.1|7726.3|7729.1|7726.3|7729.1|7726.3|3
1625547600000|2021-07-06 05:00:00|7728.7|7725.9|7729.1|7726.3|7729.1|7726.3|7728.6|7725.8|3
1625547640000|2021-07-06 05:00:40|||||||||2
1625547650000|2021-07-06 05:00:50|7728.6|7725.8|7728.1|7725.3|7728.6|7725.8|7728.1|7725.3|3
1625547670000|2021-07-06 05:01:10|7729.1|7726.3|7728.6|7725.8|7729.1|7726.3|7728.6|7725.8|3
1625547680000|2021-07-06 05:01:20|7729.1|7726.3|7729.1|7726.3|7729.1|7726.3|7729.1|7726.3|0
1625547690000|2021-07-06 05:01:30|7729.5|7726.7|7730.5|7727.7|7730.5|7727.7|7729.5|7726.7|5
1625547710000|2021-07-06 05:01:50|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|5
1625547720000|2021-07-06 05:02:00|7731.1|7728.3|7731.1|7728.3|7732|7729.2|7730.7|7727.9|9
1625547730000|2021-07-06 05:02:10|7730.5|7727.7|7730.6|7727.8|7730.6|7727.8|7730.1|7727.3|15
1625547740000|2021-07-06 05:02:20|7730.2|7727.4|7730.1|7727.3|7730.2|7727.4|7730.1|7727.3|0
1625547750000|2021-07-06 05:02:30|7730.5|7727.7|7730.1|7727.3|7730.5|7727.7|7730.1|7727.3|7
1625547760000|2021-07-06 05:02:40|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|1
1625547780000|2021-07-06 05:03:00|7730.1|7727.3|7730.1|7727.3|7730.1|7727.3|7730.1|7727.3|1
1625547800000|2021-07-06 05:03:20|7729.7|7726.9|7730.1|7727.3|7730.1|7727.3|7729.7|7726.9|8
1625547830000|2021-07-06 05:03:50|||||||||1
1625547840000|2021-07-06 05:04:00|7729.7|7726.9|7730.1|7727.3|7730.1|7727.3|7729.7|7726.9|2
1625547860000|2021-07-06 05:04:20|7730.6|7727.8|7730.1|7727.3|7730.6|7727.8|7730.1|7727.3|5
1625547870000|2021-07-06 05:04:30|7730.5|7727.7|7730.1|7727.3|7730.5|7727.7|7730.1|7727.3|1
1625547890000|2021-07-06 05:04:50|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|7730.6|7727.8|1
1625547900000|2021-07-06 05:05:00|7730.2|7727.4|7730.1|7727.3|7730.2|7727.4|7730.1|7727.3|0
1625547920000|2021-07-06 05:05:20|7730|7727.2|7729.2|7726.4|7730|7727.2|7729.2|7726.4|2
1625547950000|2021-07-06 05:05:50|7731.1|7728.3|7730.3|7727.5|7731.1|7728.3|7730.2|7727.4|13
1625547960000|2021-07-06 05:06:00|7730.2|7727.4|7731.1|7728.3|7731.1|7728.3|7730.2|7727.4|5
1625547980000|2021-07-06 05:06:20|7730.1|7727.3|7730.1|7727.3|7730.6|7727.8|7730.1|7727.3|5
1625547990000|2021-07-06 05:06:30|||||||||1
1625548000000|2021-07-06 05:06:40|7731|7728.2|7731|7728.2|7731|7728.2|7731|7728.2|13
1625548010000|2021-07-06 05:06:50|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|6
1625548020000|2021-07-06 05:07:00|||||||||4
1625548060000|2021-07-06 05:07:40|||||||||1
1625548070000|2021-07-06 05:07:50|7731.5|7728.7|7731.1|7728.3|7731.5|7728.7|7731.1|7728.3|5
1625548080000|2021-07-06 05:08:00|||||||||4
1625548110000|2021-07-06 05:08:30|||||||||2
1625548130000|2021-07-06 05:08:50|||||||||1
1625548140000|2021-07-06 05:09:00|||||||||2
1625548170000|2021-07-06 05:09:30|7731.5|7728.7|7731.1|7728.3|7731.5|7728.7|7731.1|7728.3|5
1625548210000|2021-07-06 05:10:10|||||||||1
1625548220000|2021-07-06 05:10:20|||||||||1
1625548240000|2021-07-06 05:10:40|7731|7728.2|7731|7728.2|7731|7728.2|7731|7728.2|3
1625548250000|2021-07-06 05:10:50|||||||||1
1625548260000|2021-07-06 05:11:00|||||||||2
1625548280000|2021-07-06 05:11:20|||||||||5
1625548310000|2021-07-06 05:11:50|||||||||7
1625548320000|2021-07-06 05:12:00|||||||||14
1625548350000|2021-07-06 05:12:30|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731|7728.2|6
1625548370000|2021-07-06 05:12:50|||||||||5
1625548400000|2021-07-06 05:13:20|7731.2|7728.4|7731.4|7728.6|7731.9|7729.1|7731.2|7728.4|7
1625548410000|2021-07-06 05:13:30|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|0
1625548420000|2021-07-06 05:13:40|7730.9|7728.1|7731.4|7728.6|7731.4|7728.6|7730.9|7728.1|7
1625548440000|2021-07-06 05:14:00|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|0
1625548470000|2021-07-06 05:14:30|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|3
1625548480000|2021-07-06 05:14:40|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|1
1625548490000|2021-07-06 05:14:50|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|4
1625548500000|2021-07-06 05:15:00|||||||||9
1625548510000|2021-07-06 05:15:10|||||||||1
1625548540000|2021-07-06 05:15:40|||||||||1
1625548550000|2021-07-06 05:15:50|||||||||3
1625548560000|2021-07-06 05:16:00|||||||||2
1625548570000|2021-07-06 05:16:10|||||||||9
1625548600000|2021-07-06 05:16:40|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|1
1625548620000|2021-07-06 05:17:00|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|1
1625548630000|2021-07-06 05:17:10|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|7731.1|7728.3|0
1625548650000|2021-07-06 05:17:30|||||||||1
1625548660000|2021-07-06 05:17:40|||||||||1
1625548670000|2021-07-06 05:17:50|||||||||2
1625548690000|2021-07-06 05:18:10|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|7730.9|7728.1|3
1625548710000|2021-07-06 05:18:30|||||||||3
1625548720000|2021-07-06 05:18:40|||||||||2
1625548730000|2021-07-06 05:18:50|||||||||7
1625548740000|2021-07-06 05:19:00|||||||||6
1625548750000|2021-07-06 05:19:10|7730.8|7728|7727.6|7724.8|7730.8|7728|7727.6|7724.8|14
1625548760000|2021-07-06 05:19:20|7727.1|7724.3|7726.1|7723.3|7727.1|7724.3|7726.1|7723.3|9
1625548790000|2021-07-06 05:19:50|||||||||12
1625548810000|2021-07-06 05:20:10|7727.1|7724.3|7727.1|7724.3|7727.1|7724.3|7727.1|7724.3|1
1625548820000|2021-07-06 05:20:20|7726.1|7723.3|7726.7|7723.9|7727.1|7724.3|7726.1|7723.3|7
1625548830000|2021-07-06 05:20:30|7726.3|7723.5|7726.1|7723.3|7726.3|7723.5|7726.1|7723.3|0
1625548840000|2021-07-06 05:20:40|||||||||1
1625548910000|2021-07-06 05:21:50|7726.6|7723.8|7727.1|7724.3|7727.1|7724.3|7726.6|7723.8|5
1625548920000|2021-07-06 05:22:00|7726.7|7723.9|7726.2|7723.4|7727.1|7724.3|7726.2|7723.4|3
1625548930000|2021-07-06 05:22:10|7726.1|7723.3|7726.1|7723.3|7726.1|7723.3|7726.1|7723.3|0
1625548940000|2021-07-06 05:22:20|7725.7|7722.9|7726|7723.2|7726|7723.2|7725.7|7722.9|0
1625548970000|2021-07-06 05:22:50|7725.3|7722.5|7725.2|7722.4|7725.3|7722.5|7725.2|7722.4|9
1625549010000|2021-07-06 05:23:30|7725|7722.2|7725|7722.2|7725|7722.2|7725|7722.2|0
1625549020000|2021-07-06 05:23:40|||||||||2
1625549030000|2021-07-06 05:23:50|7724.2|7721.4|7724.2|7721.4|7724.2|7721.4|7724.2|7721.4|8
1625549040000|2021-07-06 05:24:00|7724|7721.2|7723.2|7720.4|7724|7721.2|7723.2|7720.4|35
1625549050000|2021-07-06 05:24:10|7722.9|7720.1|7722|7719.2|7722.9|7720.1|7722|7719.2|9
1625549090000|2021-07-06 05:24:50|7722.8|7720|7722.8|7720|7722.8|7720|7722.8|7720|14
1625549100000|2021-07-06 05:25:00|7722.5|7719.7|7722.5|7719.7|7722.5|7719.7|7722.5|7719.7|0
1625549110000|2021-07-06 05:25:10|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|7723.2|7720.4|1
1625549120000|2021-07-06 05:25:20|7723|7720.2|7723|7720.2|7723.4|7720.6|7723|7720.2|22
1625549130000|2021-07-06 05:25:30|7723.4|7720.6|7723.7|7720.9|7723.7|7720.9|7723.4|7720.6|0
1625549140000|2021-07-06 05:25:40|7723|7720.2|7723|7720.2|7723|7720.2|7723|7720.2|0
1625549150000|2021-07-06 05:25:50|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|1
1625549160000|2021-07-06 05:26:00|7722|7719.2|7722|7719.2|7722|7719.2|7722|7719.2|0
1625549180000|2021-07-06 05:26:20|7721.8|7719|7721|7718.2|7721.8|7719|7721|7718.2|3
1625549190000|2021-07-06 05:26:30|7721.2|7718.4|7721.2|7718.4|7721.2|7718.4|7721.2|7718.4|1
1625549200000|2021-07-06 05:26:40|7721|7718.2|7721|7718.2|7721|7718.2|7721|7718.2|0
1625549210000|2021-07-06 05:26:50|||||||||1
1625549220000|2021-07-06 05:27:00|7721.2|7718.4|7722|7719.2|7722|7719.2|7721.2|7718.4|1
1625549240000|2021-07-06 05:27:20|||||||||1
1625549250000|2021-07-06 05:27:30|7722.5|7719.7|7723|7720.2|7723|7720.2|7722.5|7719.7|1
1625549270000|2021-07-06 05:27:50|7722.7|7719.9|7723|7720.2|7723|7720.2|7722.7|7719.9|10
1625549280000|2021-07-06 05:28:00|7722.7|7719.9|7722.7|7719.9|7722.7|7719.9|7722.7|7719.9|0
1625549290000|2021-07-06 05:28:10|7722.2|7719.4|7722.5|7719.7|7722.5|7719.7|7722|7719.2|1
1625549300000|2021-07-06 05:28:20|7722.2|7719.4|7722|7719.2|7722.2|7719.4|7722|7719.2|0
1625549320000|2021-07-06 05:28:40|7722.5|7719.7|7722.5|7719.7|7722.5|7719.7|7722.5|7719.7|1
1625549340000|2021-07-06 05:29:00|7723|7720.2|7722.5|7719.7|7723|7720.2|7722|7719.2|4
1625549350000|2021-07-06 05:29:10|7723|7720.2|7723.9|7721.1|7723.9|7721.1|7723|7720.2|3
1625549360000|2021-07-06 05:29:20|7724|7721.2|7722.5|7719.7|7724|7721.2|7722.5|7719.7|4
1625549390000|2021-07-06 05:29:50|7723|7720.2|7723|7720.2|7723|7720.2|7722.5|7719.7|0
1625549400000|2021-07-06 05:30:00|7722.9|7720.1|7722.5|7719.7|7723|7720.2|7722.5|7719.7|4
1625549410000|2021-07-06 05:30:10|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|7722.5|7719.7|0
1625549420000|2021-07-06 05:30:20|7723|7720.2|7721|7718.2|7723|7720.2|7721|7718.2|7
1625549430000|2021-07-06 05:30:30|7720|7717.2|7720|7717.2|7720|7717.2|7720|7717.2|5
1625549440000|2021-07-06 05:30:40|||||||||1
1625549450000|2021-07-06 05:30:50|7719.5|7716.7|7718.7|7715.9|7720|7717.2|7718.7|7715.9|11
1625549460000|2021-07-06 05:31:00|7718.3|7715.5|7718|7715.2|7719|7716.2|7717.2|7714.4|42
1625549470000|2021-07-06 05:31:10|7718.7|7715.9|7719|7716.2|7719|7716.2|7718.7|7715.9|2
1625549480000|2021-07-06 05:31:20|7718.2|7715.4|7718|7715.2|7718.7|7715.9|7718|7715.2|3
1625549490000|2021-07-06 05:31:30|7718.5|7715.7|7718|7715.2|7718.7|7715.9|7718|7715.2|0
1625549500000|2021-07-06 05:31:40|7718.1|7715.3|7718.1|7715.3|7718.1|7715.3|7718.1|7715.3|0
1625549510000|2021-07-06 05:31:50|7718.5|7715.7|7718.1|7715.3|7718.6|7715.8|7718.1|7715.3|0
1625549520000|2021-07-06 05:32:00|7718|7715.2|7717.1|7714.3|7718|7715.2|7717.1|7714.3|2
1625549550000|2021-07-06 05:32:30|7717.3|7714.5|7717.6|7714.8|7717.6|7714.8|7717.3|7714.5|2
1625549580000|2021-07-06 05:33:00|7718|7715.2|7716|7713.2|7718|7715.2|7716|7713.2|5
1625549590000|2021-07-06 05:33:10|7715.9|7713.1|7715.1|7712.3|7715.9|7713.1|7715.1|7712.3|3
1625549600000|2021-07-06 05:33:20|7715.6|7712.8|7716|7713.2|7716|7713.2|7715.6|7712.8|1
1625549610000|2021-07-06 05:33:30|7715.6|7712.8|7716|7713.2|7716|7713.2|7715.6|7712.8|1
1625549620000|2021-07-06 05:33:40|7716.4|7713.6|7717|7714.2|7717|7714.2|7716.4|7713.6|1
1625549630000|2021-07-06 05:33:50|7717.6|7714.8|7717.5|7714.7|7718|7715.2|7717|7714.2|1
1625549640000|2021-07-06 05:34:00|7718|7715.2|7717.5|7714.7|7718|7715.2|7717.5|7714.7|0
1625549650000|2021-07-06 05:34:10|7717.9|7715.1|7718|7715.2|7718.5|7715.7|7717.5|7714.7|2
1625549660000|2021-07-06 05:34:20|7718.5|7715.7|7719|7716.2|7719|7716.2|7718.5|7715.7|0
1625549670000|2021-07-06 05:34:30|7718.8|7716|7718|7715.2|7718.8|7716|7718|7715.2|1
1625549680000|2021-07-06 05:34:40|||||||||4
1625549690000|2021-07-06 05:34:50|||||||||1
1625549700000|2021-07-06 05:35:00|7717.5|7714.7|7716.3|7713.5|7717.5|7714.7|7716.3|7713.5|7
1625549710000|2021-07-06 05:35:10|7716|7713.2|7714.1|7711.3|7716|7713.2|7714|7711.2|9
1625549720000|2021-07-06 05:35:20|7714.3|7711.5|7714.6|7711.8|7714.6|7711.8|7713.6|7710.8|14
1625549730000|2021-07-06 05:35:30|7714.3|7711.5|7713.1|7710.3|7715|7712.2|7712.9|7710.1|5
1625549740000|2021-07-06 05:35:40|7713|7710.2|7711|7708.2|7713|7710.2|7711|7708.2|7
1625549750000|2021-07-06 05:35:50|7711.5|7708.7|7711|7708.2|7711.6|7708.8|7710|7707.2|12
1625549760000|2021-07-06 05:36:00|7711.8|7709|7711|7708.2|7712|7709.2|7709.7|7706.9|40
1625549770000|2021-07-06 05:36:10|7710.6|7707.8|7711.6|7708.8|7711.6|7708.8|7710.6|7707.8|0
1625549780000|2021-07-06 05:36:20|7711|7708.2|7711.6|7708.8|7711.6|7708.8|7711|7708.2|0
1625549800000|2021-07-06 05:36:40|7712|7709.2|7712|7709.2|7712.1|7709.3|7712|7709.2|0
1625549810000|2021-07-06 05:36:50|7712.1|7709.3|7712.1|7709.3|7713|7710.2|7712.1|7709.3|5
1625549820000|2021-07-06 05:37:00|7712|7709.2|7712.6|7709.8|7712.6|7709.8|7712|7709.2|0
1625549830000|2021-07-06 05:37:10|7712.3|7709.5|7712.6|7709.8|7712.6|7709.8|7712|7709.2|0
1625549840000|2021-07-06 05:37:20|7713|7710.2|7713.6|7710.8|7714.1|7711.3|7713|7710.2|6
1625549850000|2021-07-06 05:37:30|7713|7710.2|7712.6|7709.8|7713.6|7710.8|7712.1|7709.3|5
1625549860000|2021-07-06 05:37:40|7713|7710.2|7713|7710.2|7713|7710.2|7713|7710.2|0
1625549880000|2021-07-06 05:38:00|7713.1|7710.3|7713.6|7710.8|7713.6|7710.8|7713.1|7710.3|1
1625549920000|2021-07-06 05:38:40|7713.3|7710.5|7713.1|7710.3|7713.5|7710.7|7713|7710.2|0
1625549940000|2021-07-06 05:39:00|7713|7710.2|7712|7709.2|7713.5|7710.7|7712|7709.2|8
1625549950000|2021-07-06 05:39:10|7711.6|7708.8|7712|7709.2|7712.5|7709.7|7711.6|7708.8|1
1625549960000|2021-07-06 05:39:20|7711.9|7709.1|7711.1|7708.3|7711.9|7709.1|7711.1|7708.3|39
1625549970000|2021-07-06 05:39:30|7711|7708.2|7711.8|7709|7711.8|7709|7709.3|7706.5|219
1625549980000|2021-07-06 05:39:40|7712.5|7709.7|7713|7710.2|7713|7710.2|7712.5|7709.7|0
1625549990000|2021-07-06 05:39:50|7712.9|7710.1|7712.5|7709.7|7712.9|7710.1|7712.5|7709.7|1
1625550000000|2021-07-06 05:40:00|7712.4|7709.6|7712.4|7709.6|7712.4|7709.6|7711.6|7708.8|1
1625550010000|2021-07-06 05:40:10|7712.1|7709.3|7712|7709.2|7712.1|7709.3|7711.6|7708.8|0
1625550020000|2021-07-06 05:40:20|7711.5|7708.7|7711.6|7708.8|7712|7709.2|7711.5|7708.7|0
1625550040000|2021-07-06 05:40:40|7711.5|7708.7|7711.5|7708.7|7711.5|7708.7|7711.5|7708.7|0
1625550050000|2021-07-06 05:40:50|7711|7708.2|7711|7708.2|7711|7708.2|7711|7708.2|0
1625550060000|2021-07-06 05:41:00|7711.4|7708.6|7711.5|7708.7|7711.9|7709.1|7711.4|7708.6|0
1625550070000|2021-07-06 05:41:10|7711.9|7709.1|7712.5|7709.7|7712.5|7709.7|7711.5|7708.7|0
1625550080000|2021-07-06 05:41:20|7712.9|7710.1|7712.5|7709.7|7712.9|7710.1|7712.5|7709.7|0
1625550100000|2021-07-06 05:41:40|7712.9|7710.1|7713.4|7710.6|7713.5|7710.7|7712.5|7709.7|9
1625550120000|2021-07-06 05:42:00|7713.6|7710.8|7710.6|7707.8|7714.1|7711.3|7710.4|7707.6|85
1625550130000|2021-07-06 05:42:10|7710.7|7707.9|7710.7|7707.9|7710.7|7707.9|7710.7|7707.9|0
1625550140000|2021-07-06 05:42:20|7711.1|7708.3|7710.7|7707.9|7711.2|7708.4|7710.6|7707.8|9
1625550150000|2021-07-06 05:42:30|7710.6|7707.8|7710.2|7707.4|7711.1|7708.3|7710.2|7707.4|6
1625550160000|2021-07-06 05:42:40|7710.1|7707.3|7710.1|7707.3|7710.1|7707.3|7710.1|7707.3|0
1625550170000|2021-07-06 05:42:50|7710.5|7707.7|7710.6|7707.8|7710.6|7707.8|7710.5|7707.7|1
1625550180000|2021-07-06 05:43:00|7710.7|7707.9|7710.7|7707.9|7712.2|7709.4|7710.7|7707.9|5
1625550190000|2021-07-06 05:43:10|7711.6|7708.8|7710.9|7708.1|7711.6|7708.8|7710.9|7708.1|0
1625550200000|2021-07-06 05:43:20|7710.7|7707.9|7711.6|7708.8|7711.6|7708.8|7710.7|7707.9|4
1625550210000|2021-07-06 05:43:30|7711.2|7708.4|7711.6|7708.8|7711.6|7708.8|7711.2|7708.4|0
1625550220000|2021-07-06 05:43:40|7711.2|7708.4|7711.6|7708.8|7712.1|7709.3|7711.1|7708.3|10
1625550240000|2021-07-06 05:44:00|7712|7709.2|7711.6|7708.8|7712|7709.2|7711.6|7708.8|1
1625550260000|2021-07-06 05:44:20|7711.2|7708.4|7710.6|7707.8|7711.2|7708.4|7710.6|7707.8|0
1625550270000|2021-07-06 05:44:30|7710.2|7707.4|7710.2|7707.4|7710.6|7707.8|7710.2|7707.4|0
1625550300000|2021-07-06 05:45:00|7709.7|7706.9|7709.6|7706.8|7710.2|7707.4|7709.6|7706.8|6
1625550310000|2021-07-06 05:45:10|7708.9|7706.1|7709.6|7706.8|7709.6|7706.8|7708.6|7705.8|1
1625550340000|2021-07-06 05:45:40|7709.2|7706.4|7709.6|7706.8|7709.6|7706.8|7708.6|7705.8|0
1625550350000|2021-07-06 05:45:50|7709.2|7706.4|7708.7|7705.9|7709.6|7706.8|7708.7|7705.9|10
1625550360000|2021-07-06 05:46:00|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|23
1625550370000|2021-07-06 05:46:10|7708.7|7705.9|7710.2|7707.4|7710.2|7707.4|7708.7|7705.9|1
1625550380000|2021-07-06 05:46:20|7709.2|7706.4|7709.6|7706.8|7709.6|7706.8|7709.2|7706.4|2
1625550390000|2021-07-06 05:46:30|7709.7|7706.9|7710.6|7707.8|7710.6|7707.8|7709.7|7706.9|0
1625550400000|2021-07-06 05:46:40|7711.6|7708.8|7711.6|7708.8|7711.6|7708.8|7711.6|7708.8|2
1625550410000|2021-07-06 05:46:50|7711.9|7709.1|7712.2|7709.4|7712.6|7709.8|7711.9|7709.1|1
1625550420000|2021-07-06 05:47:00|7712.6|7709.8|7712.2|7709.4|7712.6|7709.8|7712.2|7709.4|3
1625550430000|2021-07-06 05:47:10|7711.9|7709.1|7711.9|7709.1|7712.2|7709.4|7711.9|7709.1|1
1625550440000|2021-07-06 05:47:20|7712.2|7709.4|7711.9|7709.1|7712.2|7709.4|7711.9|7709.1|0
1625550450000|2021-07-06 05:47:30|7712.2|7709.4|7710.7|7707.9|7712.2|7709.4|7710.7|7707.9|0
1625550460000|2021-07-06 05:47:40|7710.2|7707.4|7709.2|7706.4|7710.2|7707.4|7709.2|7706.4|1
1625550470000|2021-07-06 05:47:50|7708.9|7706.1|7708.7|7705.9|7709.2|7706.4|7708.7|7705.9|7
1625550480000|2021-07-06 05:48:00|7709.1|7706.3|7709.9|7707.1|7709.9|7707.1|7709.1|7706.3|7
1625550490000|2021-07-06 05:48:10|7710.2|7707.4|7710.2|7707.4|7710.2|7707.4|7709.9|7707.1|7
1625550500000|2021-07-06 05:48:20|7710.7|7707.9|7710.7|7707.9|7711.2|7708.4|7710.2|7707.4|28
1625550510000|2021-07-06 05:48:30|7710.4|7707.6|7710.2|7707.4|7710.4|7707.6|7710.2|7707.4|1
1625550520000|2021-07-06 05:48:40|7711.2|7708.4|7710.6|7707.8|7711.2|7708.4|7710.2|7707.4|5
1625550530000|2021-07-06 05:48:50|7710.2|7707.4|7709.9|7707.1|7710.2|7707.4|7709.9|7707.1|5
1625550540000|2021-07-06 05:49:00|7711|7708.2|7711.9|7709.1|7712.1|7709.3|7711|7708.2|11
1625550550000|2021-07-06 05:49:10|7712.6|7709.8|7712.2|7709.4|7712.7|7709.9|7712.2|7709.4|2
1625550560000|2021-07-06 05:49:20|7712.6|7709.8|7711.7|7708.9|7712.7|7709.9|7711.4|7708.6|14
1625550570000|2021-07-06 05:49:30|7711.9|7709.1|7712.7|7709.9|7713.7|7710.9|7711.9|7709.1|8
1625550580000|2021-07-06 05:49:40|7713.7|7710.9|7713.7|7710.9|7713.7|7710.9|7713.7|7710.9|0
1625550590000|2021-07-06 05:49:50|7713.2|7710.4|7712.9|7710.1|7713.2|7710.4|7712.9|7710.1|0
1625550600000|2021-07-06 05:50:00|7712.7|7709.9|7712.7|7709.9|7712.7|7709.9|7712.7|7709.9|0
1625550620000|2021-07-06 05:50:20|||||||||2
1625550640000|2021-07-06 05:50:40|7712.8|7710|7714.2|7711.4|7714.2|7711.4|7712.7|7709.9|12
1625550650000|2021-07-06 05:50:50|||||||||1
1625550660000|2021-07-06 05:51:00|||||||||6
1625550670000|2021-07-06 05:51:10|7714.1|7711.3|7714.1|7711.3|7714.1|7711.3|7714.1|7711.3|18
1625550680000|2021-07-06 05:51:20|7713.8|7711|7713.7|7710.9|7713.8|7711|7713.7|7710.9|0
1625550690000|2021-07-06 05:51:30|7713.6|7710.8|7712.6|7709.8|7713.6|7710.8|7712.6|7709.8|5
1625550700000|2021-07-06 05:51:40|7712.2|7709.4|7712.2|7709.4|7712.2|7709.4|7712.2|7709.4|0
1625550710000|2021-07-06 05:51:50|7711.8|7709|7711.8|7709|7712.2|7709.4|7711.8|7709|7
1625550720000|2021-07-06 05:52:00|7712.2|7709.4|7712.7|7709.9|7712.7|7709.9|7711.8|7709|13
1625550730000|2021-07-06 05:52:10|7712.2|7709.4|7712.7|7709.9|7712.7|7709.9|7712.2|7709.4|3
1625550740000|2021-07-06 05:52:20|7713.5|7710.7|7713.6|7710.8|7713.6|7710.8|7713.5|7710.7|0
1625550750000|2021-07-06 05:52:30|7713.2|7710.4|7713.2|7710.4|7713.2|7710.4|7713.2|7710.4|1
1625550760000|2021-07-06 05:52:40|7713.3|7710.5|7713.6|7710.8|7713.6|7710.8|7713.3|7710.5|1
1625550770000|2021-07-06 05:52:50|7713.2|7710.4|7713.2|7710.4|7713.2|7710.4|7712.2|7709.4|3
1625550780000|2021-07-06 05:53:00|7712.8|7710|7711.8|7709|7712.8|7710|7711.8|7709|1
1625550790000|2021-07-06 05:53:10|7712.2|7709.4|7711.8|7709|7712.2|7709.4|7711.8|7709|5
1625550800000|2021-07-06 05:53:20|7712.2|7709.4|7711.8|7709|7712.2|7709.4|7711.8|7709|1
1625550810000|2021-07-06 05:53:30|7712.2|7709.4|7712.2|7709.4|7712.2|7709.4|7712.2|7709.4|0
1625550830000|2021-07-06 05:53:50|7711.8|7709|7711.3|7708.5|7711.8|7709|7711.3|7708.5|6
1625550840000|2021-07-06 05:54:00|7711.2|7708.4|7711.7|7708.9|7711.7|7708.9|7711.2|7708.4|4
1625550850000|2021-07-06 05:54:10|7711.3|7708.5|7711.6|7708.8|7712.2|7709.4|7711.2|7708.4|53
1625550860000|2021-07-06 05:54:20|7711.3|7708.5|7711.6|7708.8|7711.7|7708.9|7711.2|7708.4|3
1625550870000|2021-07-06 05:54:30|7711.2|7708.4|7711.2|7708.4|7711.6|7708.8|7711.2|7708.4|0
1625550880000|2021-07-06 05:54:40|7710.7|7707.9|7710.2|7707.4|7710.7|7707.9|7710.2|7707.4|14
1625550890000|2021-07-06 05:54:50|7710.7|7707.9|7711.2|7708.4|7711.2|7708.4|7710.7|7707.9|3
1625550900000|2021-07-06 05:55:00|7711|7708.2|7709.8|7707|7711.7|7708.9|7709.8|7707|7
1625550910000|2021-07-06 05:55:10|7709.5|7706.7|7708.3|7705.5|7710.1|7707.3|7708.3|7705.5|264
1625550920000|2021-07-06 05:55:20|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|9
1625550930000|2021-07-06 05:55:30|7708.7|7705.9|7708.7|7705.9|7708.7|7705.9|7708.3|7705.5|2
1625550940000|2021-07-06 05:55:40|7708.3|7705.5|7708.3|7705.5|7708.7|7705.9|7708.2|7705.4|53
1625550950000|2021-07-06 05:55:50|7708.8|7706|7708.7|7705.9|7708.8|7706|7708.7|7705.9|51
1625550960000|2021-07-06 05:56:00|7708.8|7706|7709.5|7706.7|7709.5|7706.7|7708.7|7705.9|7
1625550970000|2021-07-06 05:56:10|7709.7|7706.9|7709.7|7706.9|7709.7|7706.9|7709.7|7706.9|0
1625550980000|2021-07-06 05:56:20|7709.2|7706.4|7709.2|7706.4|7709.2|7706.4|7709.2|7706.4|2
1625550990000|2021-07-06 05:56:30|7709.3|7706.5|7709.2|7706.4|7710.2|7707.4|7708.7|7705.9|2
1625551000000|2021-07-06 05:56:40|7709.1|7706.3|7708.7|7705.9|7709.1|7706.3|7708.7|7705.9|1
1625551020000|2021-07-06 05:57:00|7709|7706.2|7709.2|7706.4|7709.2|7706.4|7708.8|7706|11
1625551030000|2021-07-06 05:57:10|7709.7|7706.9|7709.2|7706.4|7709.7|7706.9|7709.2|7706.4|7
1625551040000|2021-07-06 05:57:20|7709.6|7706.8|7709.6|7706.8|7709.6|7706.8|7709.2|7706.4|0
1625551050000|2021-07-06 05:57:30|7709.2|7706.4|7710.2|7707.4|7710.2|7707.4|7709.2|7706.4|12
1625551060000|2021-07-06 05:57:40|7709.8|7707|7710.6|7707.8|7710.6|7707.8|7709.7|7706.9|2
1625551070000|2021-07-06 05:57:50|7709.7|7706.9|7709.7|7706.9|7709.7|7706.9|7709.7|7706.9|2
1625551080000|2021-07-06 05:58:00|7710.5|7707.7|7709.7|7706.9|7710.5|7707.7|7709.7|7706.9|6
1625551090000|2021-07-06 05:58:10|7710.1|7707.3|7710.6|7707.8|7710.6|7707.8|7710.1|7707.3|2
1625551100000|2021-07-06 05:58:20|7711.5|7708.7|7710.8|7708|7711.7|7708.9|7710.8|7708|0
1625551120000|2021-07-06 05:58:40|7711.3|7708.5|7711.7|7708.9|7711.7|7708.9|7711.3|7708.5|1
1625551130000|2021-07-06 05:58:50|7712|7709.2|7712.6|7709.8|7713.1|7710.3|7712|7709.2|14
1625551140000|2021-07-06 05:59:00|7713.1|7710.3|7713.3|7710.5|7713.7|7710.9|7713.1|7710.3|0
1625551150000|2021-07-06 05:59:10|||||||||1
1625551160000|2021-07-06 05:59:20|7713.2|7710.4|7712.2|7709.4|7713.2|7710.4|7712.2|7709.4|1
1625551170000|2021-07-06 05:59:30|7712.3|7709.5|7712.7|7709.9|7713.2|7710.4|7712.3|7709.5|3
1625551180000|2021-07-06 05:59:40|7713.1|7710.3|7712.7|7709.9|7713.2|7710.4|7712.7|7709.9|0
1625551190000|2021-07-06 05:59:50|7712.2|7709.4|7712.2|7709.4|7712.2|7709.4|7712.2|7709.4|0
1625551200000|2021-07-06 06:00:00|7712.1|7709.3|7713.2|7710.4|7713.2|7710.4|7712.1|7709.3|2
1625551210000|2021-07-06 06:00:10|7714|7711.2|7714.2|7711.4|7714.6|7711.8|7714|7711.2|12
1625551220000|2021-07-06 06:00:20|7714.7|7711.9|7716.2|7713.4|7716.6|7713.8|7714.7|7711.9|134
1625551230000|2021-07-06 06:00:30|7716.6|7713.8|7717.7|7714.9|7717.7|7714.9|7716.6|7713.8|8
1625551240000|2021-07-06 06:00:40|7718.2|7715.4|7718.7|7715.9|7719.1|7716.3|7717.7|7714.9|13
1625551250000|2021-07-06 06:00:50|7719.1|7716.3|7719.2|7716.4|7719.7|7716.9|7719.1|7716.3|6
1625551260000|2021-07-06 06:01:00|7719.1|7716.3|7718.6|7715.8|7719.1|7716.3|7718.1|7715.3|8
1625551270000|2021-07-06 06:01:10|7719.1|7716.3|7720.1|7717.3|7720.6|7717.8|7719.1|7716.3|4
1625551280000|2021-07-06 06:01:20|7719.2|7716.4|7719.6|7716.8|7720.1|7717.3|7719.2|7716.4|12
1625551290000|2021-07-06 06:01:30|7720|7717.2|7720.1|7717.3|7720.2|7717.4|7720|7717.2|1
1625551300000|2021-07-06 06:01:40|7719.7|7716.9|7719.2|7716.4|7720.1|7717.3|7719.2|7716.4|10
1625551310000|2021-07-06 06:01:50|7719.7|7716.9|7720.3|7717.5|7720.3|7717.5|7719.2|7716.4|17
1625551320000|2021-07-06 06:02:00|7720.7|7717.9|7721.2|7718.4|7721.7|7718.9|7720.2|7717.4|27
1625551330000|2021-07-06 06:02:10|7721.6|7718.8|7723.1|7720.3|7723.2|7720.4|7721.6|7718.8|48
1625551340000|2021-07-06 06:02:20|7723|7720.2|7722.2|7719.4|7723|7720.2|7722.2|7719.4|5
1625551350000|2021-07-06 06:02:30|7721.2|7718.4|7721.6|7718.8|7721.6|7718.8|7721.2|7718.4|9
1625551360000|2021-07-06 06:02:40|7722.2|7719.4|7723|7720.2|7723|7720.2|7722.1|7719.3|6
1625551370000|2021-07-06 06:02:50|7723.1|7720.3|7722.6|7719.8|7723.1|7720.3|7722.2|7719.4|20
1625551380000|2021-07-06 06:03:00|||||||||150
1625551390000|2021-07-06 06:03:10|7723.1|7720.3|7723.2|7720.4|7723.6|7720.8|7723.1|7720.3|12
1625551400000|2021-07-06 06:03:20|||||||||1
1625551410000|2021-07-06 06:03:30|7723.1|7720.3|7721.2|7718.4|7723.1|7720.3|7721.2|7718.4|37
1625551420000|2021-07-06 06:03:40|7722.1|7719.3|7721.6|7718.8|7722.1|7719.3|7721.6|7718.8|8
1625551430000|2021-07-06 06:03:50|7722|7719.2|7722.6|7719.8|7723.1|7720.3|7722|7719.2|3
1625551440000|2021-07-06 06:04:00|7723.1|7720.3|7723|7720.2|7723.1|7720.3|7722.6|7719.8|1
1625551450000|2021-07-06 06:04:10|7723.2|7720.4|7723.2|7720.4|7724.1|7721.3|7723.2|7720.4|7
1625551460000|2021-07-06 06:04:20|7723.6|7720.8|7723.2|7720.4|7723.6|7720.8|7723.2|7720.4|7
1625551480000|2021-07-06 06:04:40|7723.6|7720.8|7723.6|7720.8|7723.6|7720.8|7723.6|7720.8|3
1625551490000|2021-07-06 06:04:50|7723.2|7720.4|7723.6|7720.8|7723.6|7720.8|7723.2|7720.4|2
1625551500000|2021-07-06 06:05:00|7724.2|7721.4|7725.6|7722.8|7725.6|7722.8|7724.1|7721.3|33
1625551510000|2021-07-06 06:05:10|7725.2|7722.4|7726.1|7723.3|7726.1|7723.3|7725.2|7722.4|8
1625551520000|2021-07-06 06:05:20|7725.7|7722.9|7725.6|7722.8|7725.7|7722.9|7725.2|7722.4|4
1625551530000|2021-07-06 06:05:30|7725.2|7722.4|7725.1|7722.3|7725.2|7722.4|7725.1|7722.3|0
1625551540000|2021-07-06 06:05:40|7725.6|7722.8|7726.1|7723.3|7726.6|7723.8|7725.1|7722.3|11
1625551550000|2021-07-06 06:05:50|7725.6|7722.8|7726.1|7723.3|7726.5|7723.7|7725.6|7722.8|3
1625551560000|2021-07-06 06:06:00|7726.2|7723.4|7725.2|7722.4|7726.2|7723.4|7725.1|7722.3|5
1625551570000|2021-07-06 06:06:10|7725.1|7722.3|7724.9|7722.1|7725.8|7723|7724.9|7722.1|137
1625551580000|2021-07-06 06:06:20|7725.1|7722.3|7725.1|7722.3|7725.1|7722.3|7725.1|7722.3|3
1625551590000|2021-07-06 06:06:30|7724.9|7722.1|7724.4|7721.6|7724.9|7722.1|7724.4|7721.6|9
1625551600000|2021-07-06 06:06:40|7724.8|7722|7724.4|7721.6|7725.9|7723.1|7724.4|7721.6|24
1625551610000|2021-07-06 06:06:50|7724.1|7721.3|7723.9|7721.1|7724.1|7721.3|7723.9|7721.1|0
1625551620000|2021-07-06 06:07:00|7724.3|7721.5|7723.9|7721.1|7724.3|7721.5|7723.9|7721.1|10
1625551630000|2021-07-06 06:07:10|7724.1|7721.3|7724.9|7722.1|7724.9|7722.1|7724.1|7721.3|7
1625551640000|2021-07-06 06:07:20|7724.6|7721.8|7723.9|7721.1|7724.9|7722.1|7723.9|7721.1|0
1625551650000|2021-07-06 06:07:30|7724.3|7721.5|7724.3|7721.5|7724.3|7721.5|7724.3|7721.5|4
1625551660000|2021-07-06 06:07:40|7723.9|7721.1|7724.3|7721.5|7724.3|7721.5|7723.9|7721.1|0
1625551670000|2021-07-06 06:07:50|7724.4|7721.6|7724.9|7722.1|7725.3|7722.5|7723.9|7721.1|4
1625551680000|2021-07-06 06:08:00|7724.4|7721.6|7724.3|7721.5|7725.3|7722.5|7723.9|7721.1|15
1625551690000|2021-07-06 06:08:10|7725.3|7722.5|7724.3|7721.5|7725.3|7722.5|7723.9|7721.1|14
1625551700000|2021-07-06 06:08:20|7724.9|7722.1|7725.3|7722.5|7725.3|7722.5|7724.9|7722.1|1
1625551710000|2021-07-06 06:08:30|7724.9|7722.1|7724.4|7721.6|7725.3|7722.5|7724.4|7721.6|4
1625551720000|2021-07-06 06:08:40|7724.8|7722|7724.9|7722.1|7724.9|7722.1|7724.8|7722|2
1625551730000|2021-07-06 06:08:50|7725.3|7722.5|7725.8|7723|7725.9|7723.1|7724.9|7722.1|3
1625551740000|2021-07-06 06:09:00|7725.9|7723.1|7724.3|7721.5|7725.9|7723.1|7724.3|7721.5|6
1625551750000|2021-07-06 06:09:10|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|0
1625551780000|2021-07-06 06:09:40|7724.6|7721.8|7724.3|7721.5|7724.9|7722.1|7724.3|7721.5|3
1625551790000|2021-07-06 06:09:50|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|0
1625551800000|2021-07-06 06:10:00|7724.8|7722|7725.9|7723.1|7725.9|7723.1|7724.4|7721.6|15
1625551810000|2021-07-06 06:10:10|7725.6|7722.8|7725.6|7722.8|7725.9|7723.1|7725.4|7722.6|0
1625551820000|2021-07-06 06:10:20|7725.1|7722.3|7725.9|7723.1|7725.9|7723.1|7724.9|7722.1|2
1625551830000|2021-07-06 06:10:30|7725.6|7722.8|7725.9|7723.1|7725.9|7723.1|7725.3|7722.5|9
1625551840000|2021-07-06 06:10:40|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|1
1625551850000|2021-07-06 06:10:50|7724.6|7721.8|7724.6|7721.8|7724.9|7722.1|7724.6|7721.8|5
1625551860000|2021-07-06 06:11:00|7724.9|7722.1|7724.6|7721.8|7724.9|7722.1|7724.6|7721.8|1
1625551870000|2021-07-06 06:11:10|7724.2|7721.4|7723.9|7721.1|7724.2|7721.4|7723.9|7721.1|7
1625551880000|2021-07-06 06:11:20|||||||||1
1625551890000|2021-07-06 06:11:30|||||||||3
1625551900000|2021-07-06 06:11:40|||||||||20
1625551910000|2021-07-06 06:11:50|||||||||1
1625551920000|2021-07-06 06:12:00|7723.2|7720.4|7723.9|7721.1|7723.9|7721.1|7722.9|7720.1|7
1625551940000|2021-07-06 06:12:20|7723.6|7720.8|7723.6|7720.8|7723.9|7721.1|7723.6|7720.8|1
1625551950000|2021-07-06 06:12:30|7723.4|7720.6|7722.1|7719.3|7723.4|7720.6|7721.9|7719.1|3
1625551960000|2021-07-06 06:12:40|7722.3|7719.5|7722.4|7719.6|7722.9|7720.1|7722.3|7719.5|7
1625551970000|2021-07-06 06:12:50|7721.6|7718.8|7721.2|7718.4|7722.9|7720.1|7721.1|7718.3|58
1625551980000|2021-07-06 06:13:00|7721.1|7718.3|7721.1|7718.3|7721.1|7718.3|7721.1|7718.3|6
1625551990000|2021-07-06 06:13:10|||||||||3
1625552000000|2021-07-06 06:13:20|7720.7|7717.9|7721.1|7718.3|7721.1|7718.3|7720.7|7717.9|3
1625552010000|2021-07-06 06:13:30|||||||||1
1625552020000|2021-07-06 06:13:40|||||||||2
1625552030000|2021-07-06 06:13:50|||||||||7
1625552040000|2021-07-06 06:14:00|||||||||1
1625552050000|2021-07-06 06:14:10|7720.9|7718.1|7721.1|7718.3|7721.1|7718.3|7720.9|7718.1|1
1625552070000|2021-07-06 06:14:30|7721.2|7718.4|7722.2|7719.4|7722.2|7719.4|7721.2|7718.4|8
1625552080000|2021-07-06 06:14:40|7722.1|7719.3|7722.2|7719.4|7722.6|7719.8|7721.7|7718.9|5
1625552100000|2021-07-06 06:15:00|7721.6|7718.8|7721.6|7718.8|7721.6|7718.8|7720.7|7717.9|20
1625552110000|2021-07-06 06:15:10|7721.2|7718.4|7721.7|7718.9|7722.6|7719.8|7721.2|7718.4|55
1625552120000|2021-07-06 06:15:20|7721.3|7718.5|7722.2|7719.4|7722.2|7719.4|7721.2|7718.4|6
1625552130000|2021-07-06 06:15:30|7722.1|7719.3|7721.6|7718.8|7722.1|7719.3|7721.3|7718.5|3
1625552140000|2021-07-06 06:15:40|7721.7|7718.9|7721.7|7718.9|7721.7|7718.9|7721.7|7718.9|0
1625552150000|2021-07-06 06:15:50|7721.9|7719.1|7722.2|7719.4|7722.2|7719.4|7721.9|7719.1|3
1625552160000|2021-07-06 06:16:00|7722|7719.2|7722|7719.2|7722|7719.2|7722|7719.2|16
1625552170000|2021-07-06 06:16:10|7721.2|7718.4|7721.5|7718.7|7721.5|7718.7|7721.2|7718.4|13
1625552180000|2021-07-06 06:16:20|7721.2|7718.4|7721|7718.2|7721.2|7718.4|7721|7718.2|10
1625552190000|2021-07-06 06:16:30|7719.8|7717|7719|7716.2|7720|7717.2|7719|7716.2|26
1625552200000|2021-07-06 06:16:40|7719.4|7716.6|7719.5|7716.7|7719.5|7716.7|7719.2|7716.4|8
1625552220000|2021-07-06 06:17:00|7719.9|7717.1|7721.5|7718.7|7722|7719.2|7719.9|7717.1|6
1625552230000|2021-07-06 06:17:10|7721|7718.2|7722.4|7719.6|7722.4|7719.6|7721|7718.2|5
1625552240000|2021-07-06 06:17:20|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|0
1625552250000|2021-07-06 06:17:30|7722|7719.2|7722.5|7719.7|7722.5|7719.7|7722|7719.2|0
1625552260000|2021-07-06 06:17:40|7723.5|7720.7|7723.2|7720.4|7723.5|7720.7|7723.2|7720.4|1
1625552270000|2021-07-06 06:17:50|7722.8|7720|7722.5|7719.7|7722.8|7720|7722.5|7719.7|2
1625552280000|2021-07-06 06:18:00|7723.2|7720.4|7722.5|7719.7|7723.2|7720.4|7722.5|7719.7|3
1625552290000|2021-07-06 06:18:10|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|4
1625552300000|2021-07-06 06:18:20|7722|7719.2|7722.2|7719.4|7722.2|7719.4|7721.7|7718.9|1
1625552310000|2021-07-06 06:18:30|7721.7|7718.9|7721.3|7718.5|7724|7721.2|7721.3|7718.5|47
1625552320000|2021-07-06 06:18:40|||||||||1
1625552330000|2021-07-06 06:18:50|7721.7|7718.9|7721.8|7719|7722|7719.2|7721.3|7718.5|2
1625552340000|2021-07-06 06:19:00|7721.3|7718.5|7721.3|7718.5|7721.3|7718.5|7721.3|7718.5|0
1625552350000|2021-07-06 06:19:10|||||||||19
1625552370000|2021-07-06 06:19:30|7722|7719.2|7721.3|7718.5|7722.2|7719.4|7721.3|7718.5|4
1625552380000|2021-07-06 06:19:40|7721.7|7718.9|7722.2|7719.4|7722.2|7719.4|7721.7|7718.9|1
1625552390000|2021-07-06 06:19:50|7721.8|7719|7722.2|7719.4|7722.2|7719.4|7721.8|7719|16
1625552400000|2021-07-06 06:20:00|7722|7719.2|7721.3|7718.5|7722|7719.2|7721.3|7718.5|1
1625552410000|2021-07-06 06:20:10|7721.7|7718.9|7721.7|7718.9|7721.7|7718.9|7721.7|7718.9|2
1625552420000|2021-07-06 06:20:20|7721.3|7718.5|7721.3|7718.5|7721.3|7718.5|7721.3|7718.5|0
1625552430000|2021-07-06 06:20:30|7721.7|7718.9|7722.2|7719.4|7722.5|7719.7|7721.7|7718.9|4
1625552440000|2021-07-06 06:20:40|7721.8|7719|7722.2|7719.4|7722.2|7719.4|7721.8|7719|1
1625552450000|2021-07-06 06:20:50|||||||||1
1625552460000|2021-07-06 06:21:00|7722|7719.2|7721.3|7718.5|7722|7719.2|7721.3|7718.5|4
1625552470000|2021-07-06 06:21:10|7721.7|7718.9|7720.2|7717.4|7721.7|7718.9|7719.8|7717|33
1625552480000|2021-07-06 06:21:20|7721.2|7718.4|7720.5|7717.7|7721.2|7718.4|7720.2|7717.4|6
1625552490000|2021-07-06 06:21:30|7720.7|7717.9|7722|7719.2|7722|7719.2|7720.7|7717.9|3
1625552500000|2021-07-06 06:21:40|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|7722.2|7719.4|0
1625552510000|2021-07-06 06:21:50|7722.7|7719.9|7724|7721.2|7724|7721.2|7722.2|7719.4|7
1625552520000|2021-07-06 06:22:00|7724.2|7721.4|7724.2|7721.4|7724.2|7721.4|7724.2|7721.4|0
1625552530000|2021-07-06 06:22:10|7724.8|7722|7724.2|7721.4|7724.8|7722|7724.2|7721.4|1
1625552540000|2021-07-06 06:22:20|7724.5|7721.7|7724.5|7721.7|7724.5|7721.7|7724.5|7721.7|0
1625552550000|2021-07-06 06:22:30|7724.2|7721.4|7724.2|7721.4|7724.5|7721.7|7724.2|7721.4|0
1625552560000|2021-07-06 06:22:40|7724.9|7722.1|7725.2|7722.4|7725.8|7723|7724.8|7722|15
1625552570000|2021-07-06 06:22:50|7724.8|7722|7725.2|7722.4|7725.2|7722.4|7724.8|7722|2
1625552580000|2021-07-06 06:23:00|7724.8|7722|7724.7|7721.9|7725.2|7722.4|7724.7|7721.9|3
1625552600000|2021-07-06 06:23:20|7725.2|7722.4|7725.2|7722.4|7725.2|7722.4|7725.2|7722.4|0
1625552620000|2021-07-06 06:23:40|7725|7722.2|7725.5|7722.7|7726|7723.2|7724.7|7721.9|9
1625552630000|2021-07-06 06:23:50|7726|7723.2|7725.2|7722.4|7726|7723.2|7725.2|7722.4|4
1625552640000|2021-07-06 06:24:00|7725.5|7722.7|7725.2|7722.4|7725.5|7722.7|7725.2|7722.4|0
1625552650000|2021-07-06 06:24:10|7724.2|7721.4|7725.2|7722.4|7725.2|7722.4|7724.2|7721.4|3
1625552660000|2021-07-06 06:24:20|7724.7|7721.9|7724.5|7721.7|7724.7|7721.9|7724.2|7721.4|0
1625552670000|2021-07-06 06:24:30|7724.9|7722.1|7725.2|7722.4|7725.2|7722.4|7724.9|7722.1|0
1625552680000|2021-07-06 06:24:40|7724.7|7721.9|7725.5|7722.7|7725.5|7722.7|7724.7|7721.9|8
1625552700000|2021-07-06 06:25:00|7726|7723.2|7726.9|7724.1|7727|7724.2|7726|7723.2|74
1625552720000|2021-07-06 06:25:20|7726.5|7723.7|7727.9|7725.1|7727.9|7725.1|7726.5|7723.7|23
1625552730000|2021-07-06 06:25:30|7729|7726.2|7729.4|7726.6|7729.4|7726.6|7728.9|7726.1|21
1625552740000|2021-07-06 06:25:40|7729.8|7727|7729.3|7726.5|7729.8|7727|7728.9|7726.1|5
1625552750000|2021-07-06 06:25:50|7729.4|7726.6|7728.9|7726.1|7729.4|7726.6|7728.8|7726|17
1625552760000|2021-07-06 06:26:00|7729.3|7726.5|7728.8|7726|7729.4|7726.6|7728.8|7726|17
1625552770000|2021-07-06 06:26:10|7728.7|7725.9|7728.9|7726.1|7728.9|7726.1|7727.9|7725.1|5
1625552780000|2021-07-06 06:26:20|7728.5|7725.7|7727.9|7725.1|7728.9|7726.1|7727.9|7725.1|0
1625552790000|2021-07-06 06:26:30|7728.3|7725.5|7727.9|7725.1|7728.9|7726.1|7727.9|7725.1|4
1625552800000|2021-07-06 06:26:40|||||||||10
1625552810000|2021-07-06 06:26:50|||||||||3
1625552820000|2021-07-06 06:27:00|7728.5|7725.7|7728.9|7726.1|7728.9|7726.1|7728.4|7725.6|2
1625552830000|2021-07-06 06:27:10|7728.3|7725.5|7727.9|7725.1|7728.3|7725.5|7727.9|7725.1|5
1625552850000|2021-07-06 06:27:30|7728|7725.2|7729.3|7726.5|7729.7|7726.9|7728|7725.2|19
1625552860000|2021-07-06 06:27:40|7728.9|7726.1|7728.3|7725.5|7728.9|7726.1|7727.9|7725.1|2
1625552870000|2021-07-06 06:27:50|7727.9|7725.1|7727.8|7725|7727.9|7725.1|7727.8|7725|3
1625552880000|2021-07-06 06:28:00|7727.9|7725.1|7727.9|7725.1|7727.9|7725.1|7727.9|7725.1|5
1625552890000|2021-07-06 06:28:10|7727.3|7724.5|7727.7|7724.9|7727.7|7724.9|7727.3|7724.5|2
1625552910000|2021-07-06 06:28:30|7727.9|7725.1|7727.9|7725.1|7727.9|7725.1|7727.9|7725.1|0
1625552920000|2021-07-06 06:28:40|7727.8|7725|7726.3|7723.5|7727.8|7725|7726.3|7723.5|29
1625552930000|2021-07-06 06:28:50|7725.9|7723.1|7726.4|7723.6|7726.9|7724.1|7725.9|7723.1|15
1625552940000|2021-07-06 06:29:00|7726.5|7723.7|7727.9|7725.1|7727.9|7725.1|7726.5|7723.7|2
1625552950000|2021-07-06 06:29:10|7728|7725.2|7727|7724.2|7728|7725.2|7727|7724.2|12
1625552960000|2021-07-06 06:29:20|7726.9|7724.1|7726.3|7723.5|7727.3|7724.5|7725.9|7723.1|12
1625552970000|2021-07-06 06:29:30|7725.9|7723.1|7726.5|7723.7|7726.5|7723.7|7725.9|7723.1|0
1625552980000|2021-07-06 06:29:40|7726.9|7724.1|7726.9|7724.1|7727|7724.2|7726.5|7723.7|0
1625553000000|2021-07-06 06:30:00|7727.4|7724.6|7727.9|7725.1|7727.9|7725.1|7727.4|7724.6|4
1625553010000|2021-07-06 06:30:10|7726.9|7724.1|7726.5|7723.7|7727.9|7725.1|7726.5|7723.7|14
1625553020000|2021-07-06 06:30:20|7726|7723.2|7726|7723.2|7726.5|7723.7|7726|7723.2|16
1625553030000|2021-07-06 06:30:30|7726.5|7723.7|7725.9|7723.1|7726.5|7723.7|7725|7722.2|5
1625553040000|2021-07-06 06:30:40|7726|7723.2|7725.9|7723.1|7726|7723.2|7725.6|7722.8|14
1625553050000|2021-07-06 06:30:50|7725.5|7722.7|7724.9|7722.1|7725.5|7722.7|7724.9|7722.1|2
1625553060000|2021-07-06 06:31:00|7725|7722.2|7724.9|7722.1|7725.4|7722.6|7724.9|7722.1|1
1625553070000|2021-07-06 06:31:10|7724.8|7722|7725.3|7722.5|7725.3|7722.5|7723.8|7721|6
1625553080000|2021-07-06 06:31:20|7725.9|7723.1|7724.5|7721.7|7725.9|7723.1|7724.5|7721.7|5
1625553090000|2021-07-06 06:31:30|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|7724.5|7721.7|1
1625553100000|2021-07-06 06:31:40|7724.5|7721.7|7724|7721.2|7724.5|7721.7|7724|7721.2|32
1625553110000|2021-07-06 06:31:50|7724.4|7721.6|7725.5|7722.7|7725.5|7722.7|7724.4|7721.6|5
1625553120000|2021-07-06 06:32:00|7725.3|7722.5|7725|7722.2|7725.4|7722.6|7724.9|7722.1|1
1625553130000|2021-07-06 06:32:10|7724.9|7722.1|7724|7721.2|7724.9|7722.1|7724|7721.2|4
1625553140000|2021-07-06 06:32:20|7724.9|7722.1|7724.5|7721.7|7724.9|7722.1|7724.5|7721.7|1
1625553150000|2021-07-06 06:32:30|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|7724.5|7721.7|9
1625553160000|2021-07-06 06:32:40|||||||||1
1625553170000|2021-07-06 06:32:50|7725.3|7722.5|7724.9|7722.1|7725.4|7722.6|7724.9|7722.1|7
1625553190000|2021-07-06 06:33:10|7724.8|7722|7724.4|7721.6|7724.8|7722|7724|7721.2|3
1625553200000|2021-07-06 06:33:20|7724|7721.2|7724|7721.2|7724.4|7721.6|7724|7721.2|0
1625553210000|2021-07-06 06:33:30|||||||||4
1625553230000|2021-07-06 06:33:50|||||||||1
1625553250000|2021-07-06 06:34:10|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|7722.5|7719.7|3
1625553260000|2021-07-06 06:34:20|7723.6|7720.8|7723.4|7720.6|7724|7721.2|7723.4|7720.6|5
1625553270000|2021-07-06 06:34:30|7723.5|7720.7|7723.5|7720.7|7723.5|7720.7|7722.9|7720.1|0
1625553280000|2021-07-06 06:34:40|7723|7720.2|7723|7720.2|7723|7720.2|7723|7720.2|0
1625553290000|2021-07-06 06:34:50|7723.3|7720.5|7723.9|7721.1|7723.9|7721.1|7723.3|7720.5|0
1625553300000|2021-07-06 06:35:00|7724|7721.2|7723.9|7721.1|7724|7721.2|7723.5|7720.7|9
1625553310000|2021-07-06 06:35:10|7723.5|7720.7|7723.9|7721.1|7723.9|7721.1|7723.5|7720.7|0
1625553320000|2021-07-06 06:35:20|||||||||3
1625553330000|2021-07-06 06:35:30|7723.5|7720.7|7723.9|7721.1|7723.9|7721.1|7723.5|7720.7|5
1625553340000|2021-07-06 06:35:40|7724|7721.2|7724|7721.2|7724|7721.2|7724|7721.2|0
1625553360000|2021-07-06 06:36:00|7723.9|7721.1|7723.9|7721.1|7723.9|7721.1|7723.8|7721|2
1625553370000|2021-07-06 06:36:10|7724|7721.2|7724|7721.2|7724|7721.2|7724|7721.2|0
1625553380000|2021-07-06 06:36:20|7723.8|7721|7723.8|7721|7723.8|7721|7723.8|7721|9
1625553390000|2021-07-06 06:36:30|7724|7721.2|7725.9|7723.1|7725.9|7723.1|7724|7721.2|8
1625553400000|2021-07-06 06:36:40|7727.3|7724.5|7725.9|7723.1|7727.3|7724.5|7725.9|7723.1|13
1625553410000|2021-07-06 06:36:50|7727.8|7725|7726.8|7724|7727.8|7725|7726.4|7723.6|30
1625553420000|2021-07-06 06:37:00|||||||||13
1625553430000|2021-07-06 06:37:10|7726|7723.2|7724.9|7722.1|7726|7723.2|7724.9|7722.1|16
1625553440000|2021-07-06 06:37:20|7724.8|7722|7725.8|7723|7725.8|7723|7724.8|7722|12
1625553450000|2021-07-06 06:37:30|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|2
1625553460000|2021-07-06 06:37:40|||||||||1
1625553470000|2021-07-06 06:37:50|7726.9|7724.1|7726.8|7724|7726.9|7724.1|7726.4|7723.6|2
1625553480000|2021-07-06 06:38:00|7726.9|7724.1|7726.9|7724.1|7726.9|7724.1|7726.5|7723.7|4
1625553490000|2021-07-06 06:38:10|7726.5|7723.7|7725.9|7723.1|7726.5|7723.7|7725.9|7723.1|2
1625553500000|2021-07-06 06:38:20|7726.8|7724|7726.8|7724|7726.8|7724|7726.8|7724|7
1625553510000|2021-07-06 06:38:30|7726.9|7724.1|7726.9|7724.1|7726.9|7724.1|7726.9|7724.1|0
1625553520000|2021-07-06 06:38:40|7726.3|7723.5|7725.9|7723.1|7726.3|7723.5|7725.9|7723.1|4
1625553540000|2021-07-06 06:39:00|7724.9|7722.1|7724.5|7721.7|7724.9|7722.1|7724.5|7721.7|3
1625553550000|2021-07-06 06:39:10|7724.1|7721.3|7726|7723.2|7726|7723.2|7723.5|7720.7|26
1625553560000|2021-07-06 06:39:20|7725.9|7723.1|7725|7722.2|7726|7723.2|7725|7722.2|1
1625553570000|2021-07-06 06:39:30|7725.8|7723|7725.9|7723.1|7725.9|7723.1|7725.8|7723|3
1625553580000|2021-07-06 06:39:40|||||||||13
1625553590000|2021-07-06 06:39:50|7726.4|7723.6|7726.9|7724.1|7726.9|7724.1|7726.4|7723.6|3
1625553600000|2021-07-06 06:40:00|7726.5|7723.7|7725.9|7723.1|7726.5|7723.7|7725.9|7723.1|2
1625553610000|2021-07-06 06:40:10|||||||||1
1625553620000|2021-07-06 06:40:20|||||||||1
1625553630000|2021-07-06 06:40:30|7725.5|7722.7|7724.9|7722.1|7725.5|7722.7|7724.9|7722.1|4
1625553640000|2021-07-06 06:40:40|7724.7|7721.9|7724.7|7721.9|7724.7|7721.9|7724.7|7721.9|0
1625553650000|2021-07-06 06:40:50|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|7724.9|7722.1|2
1625553660000|2021-07-06 06:41:00|||||||||1
1625553670000|2021-07-06 06:41:10|7724.7|7721.9|7724.7|7721.9|7724.7|7721.9|7724.7|7721.9|3
1625553690000|2021-07-06 06:41:30|7724.9|7722.1|7725.7|7722.9|7726.2|7723.4|7724.9|7722.1|6
1625553700000|2021-07-06 06:41:40|7726.2|7723.4|7725.9|7723.1|7726.2|7723.4|7725.9|7723.1|1
1625553710000|2021-07-06 06:41:50|7725.4|7722.6|7724.9|7722.1|7725.7|7722.9|7724.9|7722.1|1
1625553720000|2021-07-06 06:42:00|7725.2|7722.4|7725.7|7722.9|7725.7|7722.9|7724.9|7722.1|4
1625553730000|2021-07-06 06:42:10|7725.9|7723.1|7725.9|7723.1|7726.9|7724.1|7725.9|7723.1|13
1625553740000|2021-07-06 06:42:20|7726.4|7723.6|7725.9|7723.1|7726.4|7723.6|7725.9|7723.1|4
1625553750000|2021-07-06 06:42:30|7726.2|7723.4|7726.2|7723.4|7726.2|7723.4|7725.9|7723.1|0
1625553760000|2021-07-06 06:42:40|7726.7|7723.9|7726.2|7723.4|7726.7|7723.9|7725.9|7723.1|1
1625553770000|2021-07-06 06:42:50|7726.7|7723.9|7726.9|7724.1|7727.4|7724.6|7726.7|7723.9|16
1625553780000|2021-07-06 06:43:00|7727.2|7724.4|7725|7722.2|7727.2|7724.4|7725|7722.2|46
1625553790000|2021-07-06 06:43:10|7724.9|7722.1|7722.9|7720.1|7724.9|7722.1|7722.9|7720.1|21
1625553800000|2021-07-06 06:43:20|7722.7|7719.9|7720.9|7718.1|7722.7|7719.9|7720.5|7717.7|74
1625553810000|2021-07-06 06:43:30|7720.5|7717.7|7721.2|7718.4|7721.7|7718.9|7720.5|7717.7|19
1625553820000|2021-07-06 06:43:40|7721.7|7718.9|7719.9|7717.1|7721.7|7718.9|7719.9|7717.1|14
1625553830000|2021-07-06 06:43:50|7719.7|7716.9|7718.9|7716.1|7719.7|7716.9|7718.9|7716.1|20
1625553840000|2021-07-06 06:44:00|7718.7|7715.9|7719.7|7716.9|7720.7|7717.9|7718.7|7715.9|30
1625553850000|2021-07-06 06:44:10|7719.6|7716.8|7718.9|7716.1|7719.7|7716.9|7717.9|7715.1|37
1625553860000|2021-07-06 06:44:20|7719.2|7716.4|7719.4|7716.6|7719.4|7716.6|7719.2|7716.4|0
1625553870000|2021-07-06 06:44:30|7719.2|7716.4|7717.9|7715.1|7719.2|7716.4|7717.9|7715.1|0
1625553880000|2021-07-06 06:44:40|7718.2|7715.4|7718.4|7715.6|7718.9|7716.1|7718.2|7715.4|5
1625553890000|2021-07-06 06:44:50|7717.9|7715.1|7717.9|7715.1|7718.2|7715.4|7717.9|7715.1|0
1625553900000|2021-07-06 06:45:00|7718.2|7715.4|7717.2|7714.4|7718.2|7715.4|7716.9|7714.1|6
1625553910000|2021-07-06 06:45:10|7717.9|7715.1|7717.9|7715.1|7718.7|7715.9|7717.9|7715.1|10
1625553920000|2021-07-06 06:45:20|7718.2|7715.4|7718.2|7715.4|7718.2|7715.4|7718.2|7715.4|0
1625553930000|2021-07-06 06:45:30|7717.9|7715.1|7718.2|7715.4|7718.2|7715.4|7717.9|7715.1|1
1625553950000|2021-07-06 06:45:50|7717.9|7715.1|7717.9|7715.1|7717.9|7715.1|7717.9|7715.1|0
1625553960000|2021-07-06 06:46:00|7718.2|7715.4|7716.9|7714.1|7718.2|7715.4|7716.9|7714.1|5
1625553970000|2021-07-06 06:46:10|7715.9|7713.1|7715.9|7713.1|7716.2|7713.4|7715.7|7712.9|8
1625553980000|2021-07-06 06:46:20|7715.7|7712.9|7715.9|7713.1|7715.9|7713.1|7714.9|7712.1|4
1625553990000|2021-07-06 06:46:30|7715.4|7712.6|7715.9|7713.1|7716.2|7713.4|7715.4|7712.6|2
1625554000000|2021-07-06 06:46:40|7716.4|7713.6|7716.2|7713.4|7716.7|7713.9|7716.2|7713.4|1
1625554010000|2021-07-06 06:46:50|7715.9|7713.1|7715.4|7712.6|7715.9|7713.1|7715.4|7712.6|2
1625554020000|2021-07-06 06:47:00|7715.7|7712.9|7715.4|7712.6|7715.7|7712.9|7715.4|7712.6|1
1625554030000|2021-07-06 06:47:10|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|1
1625554040000|2021-07-06 06:47:20|7715|7712.2|7714.7|7711.9|7715|7712.2|7714.7|7711.9|6
1625554050000|2021-07-06 06:47:30|7714.4|7711.6|7715.9|7713.1|7715.9|7713.1|7714|7711.2|13
1625554060000|2021-07-06 06:47:40|7716|7713.2|7716.9|7714.1|7716.9|7714.1|7716|7713.2|3
1625554070000|2021-07-06 06:47:50|7717.2|7714.4|7716.9|7714.1|7717.2|7714.4|7716.4|7713.6|0
1625554080000|2021-07-06 06:48:00|7716.1|7713.3|7715.9|7713.1|7716.1|7713.3|7715.5|7712.7|2
1625554090000|2021-07-06 06:48:10|7715.1|7712.3|7713.5|7710.7|7715.1|7712.3|7713.5|7710.7|13
1625554100000|2021-07-06 06:48:20|7713|7710.2|7713|7710.2|7714|7711.2|7712.5|7709.7|28
1625554110000|2021-07-06 06:48:30|7712.6|7709.8|7713.9|7711.1|7713.9|7711.1|7712.1|7709.3|46
1625554120000|2021-07-06 06:48:40|7714.4|7711.6|7712.5|7709.7|7714.4|7711.6|7712.5|7709.7|26
1625554130000|2021-07-06 06:48:50|7712.9|7710.1|7714.6|7711.8|7715.1|7712.3|7712.9|7710.1|8
1625554140000|2021-07-06 06:49:00|7714.5|7711.7|7714.6|7711.8|7715.1|7712.3|7714.1|7711.3|36
1625554150000|2021-07-06 06:49:10|7714.5|7711.7|7714|7711.2|7714.5|7711.7|7714|7711.2|29
1625554160000|2021-07-06 06:49:20|7713.5|7710.7|7713|7710.2|7714|7711.2|7712.5|7709.7|22
1625554170000|2021-07-06 06:49:30|7713.1|7710.3|7713|7710.2|7714|7711.2|7713|7710.2|15
1625554180000|2021-07-06 06:49:40|7713.1|7710.3|7713.1|7710.3|7713.1|7710.3|7713.1|7710.3|0
1625554190000|2021-07-06 06:49:50|7713.5|7710.7|7713.6|7710.8|7714|7711.2|7713.5|7710.7|5
1625554200000|2021-07-06 06:50:00|7713.1|7710.3|7713|7710.2|7713.1|7710.3|7713|7710.2|14
1625554210000|2021-07-06 06:50:10|7713.1|7710.3|7713|7710.2|7713.5|7710.7|7712.5|7709.7|15
1625554220000|2021-07-06 06:50:20|7713.5|7710.7|7714|7711.2|7714|7711.2|7713.1|7710.3|3
1625554230000|2021-07-06 06:50:30|7713.6|7710.8|7714.5|7711.7|7715|7712.2|7713.6|7710.8|7
1625554240000|2021-07-06 06:50:40|7714.8|7712|7715|7712.2|7715|7712.2|7714.5|7711.7|1
1625554250000|2021-07-06 06:50:50|7715.3|7712.5|7715.8|7713|7717.2|7714.4|7715.3|7712.5|362
1625554260000|2021-07-06 06:51:00|7715.7|7712.9|7715.2|7712.4|7715.7|7712.9|7714.7|7711.9|8
1625554270000|2021-07-06 06:51:10|7715.6|7712.8|7715.2|7712.4|7715.7|7712.9|7715.2|7712.4|0
1625554280000|2021-07-06 06:51:20|7715.6|7712.8|7716.6|7713.8|7718.7|7715.9|7715.6|7712.8|142
1625554300000|2021-07-06 06:51:40|7717.5|7714.7|7717.1|7714.3|7717.5|7714.7|7717.1|7714.3|4
1625554310000|2021-07-06 06:51:50|7716.6|7713.8|7717.5|7714.7|7717.5|7714.7|7716.6|7713.8|4
1625554320000|2021-07-06 06:52:00|7716.6|7713.8|7715.6|7712.8|7716.6|7713.8|7715.1|7712.3|19
1625554330000|2021-07-06 06:52:10|7715.2|7712.4|7715.2|7712.4|7715.2|7712.4|7715.2|7712.4|5
1625554340000|2021-07-06 06:52:20|7715.6|7712.8|7715.1|7712.3|7715.6|7712.8|7715.1|7712.3|11
1625554350000|2021-07-06 06:52:30|7715.9|7713.1|7715|7712.2|7716.1|7713.3|7713.7|7710.9|31
1625554360000|2021-07-06 06:52:40|7715.6|7712.8|7716.6|7713.8|7716.6|7713.8|7714.7|7711.9|19
1625554370000|2021-07-06 06:52:50|7716.2|7713.4|7716.2|7713.4|7716.6|7713.8|7715.6|7712.8|1
1625554380000|2021-07-06 06:53:00|7715.6|7712.8|7716.1|7713.3|7716.6|7713.8|7715.6|7712.8|4
1625554390000|2021-07-06 06:53:10|7715.2|7712.4|7715.6|7712.8|7715.6|7712.8|7715.1|7712.3|118
1625554400000|2021-07-06 06:53:20|7715.2|7712.4|7715.2|7712.4|7715.2|7712.4|7715.2|7712.4|4
1625554410000|2021-07-06 06:53:30|7714.7|7711.9|7714.7|7711.9|7715.1|7712.3|7714.6|7711.8|4
1625554420000|2021-07-06 06:53:40|7714.6|7711.8|7714.6|7711.8|7714.6|7711.8|7714.6|7711.8|0
1625554430000|2021-07-06 06:53:50|7715.1|7712.3|7714.6|7711.8|7715.2|7712.4|7714.1|7711.3|12
1625554440000|2021-07-06 06:54:00|7714.2|7711.4|7713.6|7710.8|7714.2|7711.4|7713.6|7710.8|1
1625554450000|2021-07-06 06:54:10|7713.7|7710.9|7713.6|7710.8|7713.7|7710.9|7713.6|7710.8|1
1625554460000|2021-07-06 06:54:20|||||||||1
1625554470000|2021-07-06 06:54:30|7714.1|7711.3|7714.2|7711.4|7715|7712.2|7714.1|7711.3|3
1625554500000|2021-07-06 06:55:00|7713.7|7710.9|7714.6|7711.8|7715.6|7712.8|7713.7|7710.9|52
1625554510000|2021-07-06 06:55:10|7714.2|7711.4|7714.6|7711.8|7714.6|7711.8|7714.1|7711.3|4
1625554520000|2021-07-06 06:55:20|7714.5|7711.7|7714.1|7711.3|7714.5|7711.7|7714.1|7711.3|1
1625554530000|2021-07-06 06:55:30|7714.5|7711.7|7716|7713.2|7716.3|7713.5|7713.7|7710.9|9
1625554540000|2021-07-06 06:55:40|7716.3|7713.5|7716|7713.2|7716.3|7713.5|7715.7|7712.9|3
1625554550000|2021-07-06 06:55:50|7715.5|7712.7|7715.6|7712.8|7716|7713.2|7715.5|7712.7|7
1625554560000|2021-07-06 06:56:00|7716|7713.2|7715.6|7712.8|7716.5|7713.7|7715.6|7712.8|2
1625554570000|2021-07-06 06:56:10|7716|7713.2|7714.7|7711.9|7716|7713.2|7714.2|7711.4|212
1625554580000|2021-07-06 06:56:20|7715.2|7712.4|7714.7|7711.9|7715.2|7712.4|7714.7|7711.9|1
1625554590000|2021-07-06 06:56:30|||||||||2
1625554600000|2021-07-06 06:56:40|7715.7|7712.9|7715.7|7712.9|7715.7|7712.9|7714.8|7712|4
1625554610000|2021-07-06 06:56:50|7715.2|7712.4|7715.2|7712.4|7715.7|7712.9|7714.8|7712|10
1625554620000|2021-07-06 06:57:00|7715.6|7712.8|7716.3|7713.5|7716.7|7713.9|7715.6|7712.8|71
1625554630000|2021-07-06 06:57:10|7716.2|7713.4|7716.2|7713.4|7716.2|7713.4|7716.2|7713.4|10
1625554640000|2021-07-06 06:57:20|7717.2|7714.4|7716.8|7714|7717.7|7714.9|7716.8|7714|13
1625554650000|2021-07-06 06:57:30|7716.7|7713.9|7717.2|7714.4|7717.2|7714.4|7716.7|7713.9|12
1625554660000|2021-07-06 06:57:40|||||||||1
1625554670000|2021-07-06 06:57:50|7717.6|7714.8|7718.2|7715.4|7718.2|7715.4|7717.2|7714.4|16
1625554680000|2021-07-06 06:58:00|7717.8|7715|7716.8|7714|7717.8|7715|7716.8|7714|4
1625554690000|2021-07-06 06:58:10|7716.7|7713.9|7715.7|7712.9|7716.7|7713.9|7715.7|7712.9|31
1625554700000|2021-07-06 06:58:20|7716.1|7713.3|7715.7|7712.9|7716.1|7713.3|7715.7|7712.9|3
1625554710000|2021-07-06 06:58:30|7715.2|7712.4|7715.2|7712.4|7715.2|7712.4|7714.7|7711.9|2
1625554720000|2021-07-06 06:58:40|7715.6|7712.8|7715.3|7712.5|7715.7|7712.9|7714.8|7712|9
1625554730000|2021-07-06 06:58:50|7715.7|7712.9|7716.2|7713.4|7716.2|7713.4|7715.7|7712.9|6
1625554740000|2021-07-06 06:59:00|7715.7|7712.9|7716.2|7713.4|7716.2|7713.4|7715.7|7712.9|9
1625554750000|2021-07-06 06:59:10|7715.7|7712.9|7716.3|7713.5|7716.7|7713.9|7715.7|7712.9|2
1625554760000|2021-07-06 06:59:20|7716.2|7713.4|7716.2|7713.4|7716.7|7713.9|7716.2|7713.4|5
1625554770000|2021-07-06 06:59:30|7716.7|7713.9|7716.7|7713.9|7717.2|7714.4|7716.2|7713.4|6
1625554780000|2021-07-06 06:59:40|7716.8|7714|7717.2|7714.4|7717.7|7714.9|7716.8|7714|6
1625554790000|2021-07-06 06:59:50|7716.7|7713.9|7717.2|7714.4|7717.2|7714.4|7716.7|7713.9|1
1625554800000|2021-07-06 07:00:00|7716.8|7714|7718.8|7716|7719.2|7716.4|7716.7|7713.9|18
1625554810000|2021-07-06 07:00:10|7718.7|7715.9|7719.2|7716.4|7719.2|7716.4|7718.7|7715.9|3
1625554820000|2021-07-06 07:00:20|7718.8|7716|7718.2|7715.4|7719.2|7716.4|7718.2|7715.4|7
1625554830000|2021-07-06 07:00:30|7718.6|7715.8|7721.7|7718.9|7721.7|7718.9|7718.2|7715.4|19
1625554840000|2021-07-06 07:00:40|7718.7|7715.9|7722.6|7719.8|7722.6|7719.8|7718.7|7715.9|150
1625554850000|2021-07-06 07:00:50|7722.7|7719.9|7723.7|7720.9|7724.7|7721.9|7722.7|7719.9|27
1625554860000|2021-07-06 07:01:00|7722.7|7719.9|7723.7|7720.9|7724.2|7721.4|7722.7|7719.9|42
1625554870000|2021-07-06 07:01:10|7724.1|7721.3|7722.7|7719.9|7724.2|7721.4|7722.7|7719.9|7
1625554880000|2021-07-06 07:01:20|7722.8|7720|7721.8|7719|7723.2|7720.4|7721.8|7719|10
1625554890000|2021-07-06 07:01:30|7721.7|7718.9|7721.8|7719|7722.2|7719.4|7721.7|7718.9|1
1625554900000|2021-07-06 07:01:40|7721.7|7718.9|7721.7|7718.9|7722.2|7719.4|7721.7|7718.9|23
1625554910000|2021-07-06 07:01:50|||||||||3
1625554920000|2021-07-06 07:02:00|7720.9|7718.1|7718.7|7715.9|7720.9|7718.1|7718.3|7715.5|68
1625554930000|2021-07-06 07:02:10|7717.7|7714.9|7715.7|7712.9|7717.7|7714.9|7715.2|7712.4|34
1625554940000|2021-07-06 07:02:20|7715.3|7712.5|7714.8|7712|7715.3|7712.5|7714.8|7712|4
1625554950000|2021-07-06 07:02:30|7714.4|7711.6|7714.6|7711.8|7715.2|7712.4|7713.8|7711|108
1625554960000|2021-07-06 07:02:40|7714.9|7712.1|7715.8|7713|7716.2|7713.4|7714.9|7712.1|10
1625554970000|2021-07-06 07:02:50|7716.2|7713.4|7717.8|7715|7718.2|7715.4|7716.2|7713.4|1
1625554980000|2021-07-06 07:03:00|7718.7|7715.9|7716.3|7713.5|7718.7|7715.9|7716.3|7713.5|11
1625554990000|2021-07-06 07:03:10|7716.7|7713.9|7719.2|7716.4|7719.2|7716.4|7716.7|7713.9|6
1625555000000|2021-07-06 07:03:20|7718.8|7716|7718.4|7715.6|7719.8|7717|7718.4|7715.6|8
1625555010000|2021-07-06 07:03:30|7718.2|7715.4|7715.9|7713.1|7718.3|7715.5|7715.8|7713|8
1625555020000|2021-07-06 07:03:40|7715.8|7713|7715.8|7713|7716.7|7713.9|7715.4|7712.6|10
1625555030000|2021-07-06 07:03:50|7716.2|7713.4|7715.8|7713|7716.2|7713.4|7715.8|7713|3
1625555040000|2021-07-06 07:04:00|7715.9|7713.1|7716.8|7714|7717.2|7714.4|7715.8|7713|9
1625555050000|2021-07-06 07:04:10|7717.2|7714.4|7715.8|7713|7717.7|7714.9|7715.8|7713|4
1625555060000|2021-07-06 07:04:20|7716.6|7713.8|7715.8|7713|7716.6|7713.8|7715.8|7713|23
1625555070000|2021-07-06 07:04:30|7716.2|7713.4|7716.7|7713.9|7716.7|7713.9|7715.4|7712.6|9
1625555080000|2021-07-06 07:04:40|7716.3|7713.5|7715.2|7712.4|7716.3|7713.5|7715.2|7712.4|5
1625555090000|2021-07-06 07:04:50|7715.8|7713|7715.8|7713|7715.8|7713|7715.3|7712.5|0
1625555100000|2021-07-06 07:05:00|7715.7|7712.9|7715.8|7713|7715.8|7713|7714.9|7712.1|15
1625555110000|2021-07-06 07:05:10|7716.7|7713.9|7716.4|7713.6|7716.8|7714|7716.4|7713.6|11
1625555120000|2021-07-06 07:05:20|7716.1|7713.3|7716.8|7714|7716.8|7714|7715.9|7713.1|14
1625555130000|2021-07-06 07:05:30|7716.4|7713.6|7715.8|7713|7716.4|7713.6|7715.8|7713|0
1625555140000|2021-07-06 07:05:40|7716.9|7714.1|7717.6|7714.8|7717.7|7714.9|7716.3|7713.5|77
1625555150000|2021-07-06 07:05:50|7717.7|7714.9|7717.8|7715|7718.7|7715.9|7717.7|7714.9|8
1625555160000|2021-07-06 07:06:00|7718.6|7715.8|7716.7|7713.9|7718.6|7715.8|7716.7|7713.9|21
1625555170000|2021-07-06 07:06:10|7716.8|7714|7716.7|7713.9|7718.6|7715.8|7716.7|7713.9|8
1625555180000|2021-07-06 07:06:20|7717.6|7714.8|7716.8|7714|7718.2|7715.4|7716.7|7713.9|47
1625555190000|2021-07-06 07:06:30|7717.6|7714.8|7718.7|7715.9|7718.7|7715.9|7717.6|7714.8|3
1625555200000|2021-07-06 07:06:40|7718.8|7716|7720.2|7717.4|7720.7|7717.9|7718.8|7716|51
1625555210000|2021-07-06 07:06:50|7720.6|7717.8|7719.8|7717|7720.7|7717.9|7719.7|7716.9|7
1625555220000|2021-07-06 07:07:00|7720.2|7717.4|7718.7|7715.9|7720.2|7717.4|7718.7|7715.9|13
1625555230000|2021-07-06 07:07:10|7719.1|7716.3|7719.8|7717|7720.7|7717.9|7719.1|7716.3|11
1625555240000|2021-07-06 07:07:20|7720.7|7717.9|7722.1|7719.3|7722.1|7719.3|7720.7|7717.9|26
1625555250000|2021-07-06 07:07:30|7721.9|7719.1|7723.1|7720.3|7723.6|7720.8|7721.9|7719.1|12
1625555260000|2021-07-06 07:07:40|7723.2|7720.4|7723.1|7720.3|7723.9|7721.1|7723.1|7720.3|10
1625555270000|2021-07-06 07:07:50|7722.9|7720.1|7723.1|7720.3|7723.1|7720.3|7722.6|7719.8|5
1625555280000|2021-07-06 07:08:00|7723.4|7720.6|7721.7|7718.9|7723.4|7720.6|7721.7|7718.9|8
1625555290000|2021-07-06 07:08:10|7722.6|7719.8|7723.1|7720.3|7723.6|7720.8|7721.6|7718.8|19
1625555300000|2021-07-06 07:08:20|7723.4|7720.6|7723.6|7720.8|7723.6|7720.8|7723.4|7720.6|0
1625555310000|2021-07-06 07:08:30|7724.1|7721.3|7724.6|7721.8|7724.6|7721.8|7724.1|7721.3|4
1625555320000|2021-07-06 07:08:40|7725.1|7722.3|7726.1|7723.3|7726.4|7723.6|7725.1|7722.3|32
1625555330000|2021-07-06 07:08:50|7726.6|7723.8|7726.1|7723.3|7726.9|7724.1|7725.6|7722.8|126
1625555340000|2021-07-06 07:09:00|7726.4|7723.6|7734.3|7731.5|7734.5|7731.7|7726.1|7723.3|2766
1625555350000|2021-07-06 07:09:10|7734.8|7732|7735.3|7732.5|7737.7|7734.9|7734.8|7732|83
1625555360000|2021-07-06 07:09:20|7735.7|7732.9|7734.6|7731.8|7735.9|7733.1|7733.9|7731.1|907
1625555370000|2021-07-06 07:09:30|7734.9|7732.1|7734.6|7731.8|7735.8|7733|7734.1|7731.3|18
1625555380000|2021-07-06 07:09:40|7734.2|7731.4|7735.1|7732.3|7735.1|7732.3|7734.1|7731.3|14
1625555390000|2021-07-06 07:09:50|7735.2|7732.4|7733.2|7730.4|7735.2|7732.4|7732.4|7729.6|407
1625555400000|2021-07-06 07:10:00|7734.7|7731.9|7733.3|7730.5|7735.6|7732.8|7732.7|7729.9|502
1625555410000|2021-07-06 07:10:10|7733.7|7730.9|7734.2|7731.4|7734.7|7731.9|7733.3|7730.5|70
1625555420000|2021-07-06 07:10:20|7734.6|7731.8|7734.2|7731.4|7734.6|7731.8|7733.7|7730.9|37
1625555430000|2021-07-06 07:10:30|7734.3|7731.5|7735.2|7732.4|7736.2|7733.4|7734.2|7731.4|33
1625555440000|2021-07-06 07:10:40|7735.3|7732.5|7734.7|7731.9|7735.7|7732.9|7734.7|7731.9|26
1625555450000|2021-07-06 07:10:50|7735.2|7732.4|7735.6|7732.8|7737.1|7734.3|7735.2|7732.4|257
1625555460000|2021-07-06 07:11:00|7736.1|7733.3|7735.3|7732.5|7736.2|7733.4|7734.2|7731.4|277
1625555470000|2021-07-06 07:11:10|7736.2|7733.4|7736.7|7733.9|7737.9|7735.1|7736.2|7733.4|16
1625555480000|2021-07-06 07:11:20|7737.2|7734.4|7735.8|7733|7738.1|7735.3|7735.8|7733|23
1625555490000|2021-07-06 07:11:30|7736.2|7733.4|7734.9|7732.1|7736.3|7733.5|7734.9|7732.1|24
1625555500000|2021-07-06 07:11:40|7735.2|7732.4|7735.3|7732.5|7735.3|7732.5|7734.9|7732.1|8
1625555510000|2021-07-06 07:11:50|7735.8|7733|7736.4|7733.6|7738.1|7735.3|7735.8|7733|98
1625555520000|2021-07-06 07:12:00|7736.3|7733.5|7737.2|7734.4|7737.3|7734.5|7736.3|7733.5|5
1625555530000|2021-07-06 07:12:10|7736.8|7734|7737.2|7734.4|7737.2|7734.4|7736.3|7733.5|43
1625555540000|2021-07-06 07:12:20|7737.3|7734.5|7737.7|7734.9|7737.7|7734.9|7737.3|7734.5|11
1625555550000|2021-07-06 07:12:30|7737.2|7734.4|7737.2|7734.4|7737.3|7734.5|7736.8|7734|61
1625555560000|2021-07-06 07:12:40|7736.8|7734|7736.4|7733.6|7737.3|7734.5|7736.4|7733.6|33
1625555570000|2021-07-06 07:12:50|7737.2|7734.4|7736.7|7733.9|7737.2|7734.4|7736.3|7733.5|85
1625555580000|2021-07-06 07:13:00|7737.1|7734.3|7740.2|7737.4|7740.2|7737.4|7737.1|7734.3|67
1625555590000|2021-07-06 07:13:10|7740.9|7738.1|7738.7|7735.9|7741.2|7738.4|7738.7|7735.9|53
1625555600000|2021-07-06 07:13:20|7739.1|7736.3|7740.2|7737.4|7741.2|7738.4|7739.1|7736.3|31
1625555610000|2021-07-06 07:13:30|7739.4|7736.6|7739.7|7736.9|7739.7|7736.9|7739.2|7736.4|31
1625555620000|2021-07-06 07:13:40|7740.2|7737.4|7739.4|7736.6|7740.2|7737.4|7739.4|7736.6|12
1625555630000|2021-07-06 07:13:50|7739.2|7736.4|7738.2|7735.4|7739.2|7736.4|7738.2|7735.4|49
1625555640000|2021-07-06 07:14:00|7737.7|7734.9|7737.2|7734.4|7739.2|7736.4|7736.3|7733.5|244
1625555650000|2021-07-06 07:14:10|7737.1|7734.3|7737.2|7734.4|7737.2|7734.4|7736.7|7733.9|2
1625555670000|2021-07-06 07:14:30|7737.3|7734.5|7737.3|7734.5|7737.3|7734.5|7737.3|7734.5|10
1625555680000|2021-07-06 07:14:40|7737.8|7735|7737.7|7734.9|7738.2|7735.4|7737.3|7734.5|39
1625555690000|2021-07-06 07:14:50|7738.1|7735.3|7737.8|7735|7738.3|7735.5|7737.2|7734.4|128
1625555700000|2021-07-06 07:15:00|7737.7|7734.9|7732.3|7729.5|7737.7|7734.9|7731.9|7729.1|91
1625555710000|2021-07-06 07:15:10|7732.7|7729.9|7733.7|7730.9|7734.2|7731.4|7732.3|7729.5|18
1625555720000|2021-07-06 07:15:20|7734.2|7731.4|7735.2|7732.4|7735.2|7732.4|7734.2|7731.4|11
1625555730000|2021-07-06 07:15:30|7735.3|7732.5|7733.3|7730.5|7735.3|7732.5|7731.4|7728.6|168
1625555740000|2021-07-06 07:15:40|7733.8|7731|7731.8|7729|7733.8|7731|7731.4|7728.6|4
1625555750000|2021-07-06 07:15:50|7732.2|7729.4|7730.8|7728|7732.7|7729.9|7730.8|7728|15
1625555760000|2021-07-06 07:16:00|7730.4|7727.6|7729.8|7727|7730.4|7727.6|7728.8|7726|9
1625555770000|2021-07-06 07:16:10|7730.3|7727.5|7731.2|7728.4|7731.8|7729|7729.9|7727.1|19
1625555780000|2021-07-06 07:16:20|7731.9|7729.1|7729.3|7726.5|7731.9|7729.1|7728.8|7726|24
1625555790000|2021-07-06 07:16:30|7728.2|7725.4|7726.3|7723.5|7728.3|7725.5|7725|7722.2|15
1625555800000|2021-07-06 07:16:40|7726.4|7723.6|7726.4|7723.6|7727.3|7724.5|7726.3|7723.5|18
1625555810000|2021-07-06 07:16:50|7726.3|7723.5|7727.4|7724.6|7728.2|7725.4|7726.3|7723.5|18
1625555820000|2021-07-06 07:17:00|7727.8|7725|7728.3|7725.5|7728.3|7725.5|7726.5|7723.7|25
1625555830000|2021-07-06 07:17:10|7728.7|7725.9|7728.3|7725.5|7729.3|7726.5|7727.9|7725.1|2
1625555840000|2021-07-06 07:17:20|7727.9|7725.1|7727.4|7724.6|7728.8|7726|7727.4|7724.6|5
1625555850000|2021-07-06 07:17:30|7727.3|7724.5|7727.9|7725.1|7727.9|7725.1|7727.3|7724.5|11
1625555860000|2021-07-06 07:17:40|7728.3|7725.5|7729.3|7726.5|7729.8|7727|7728.3|7725.5|2
1625555870000|2021-07-06 07:17:50|7729.7|7726.9|7730.3|7727.5|7730.7|7727.9|7729.7|7726.9|3
1625555880000|2021-07-06 07:18:00|7729.8|7727|7731.3|7728.5|7731.8|7729|7729.4|7726.6|32
1625555890000|2021-07-06 07:18:10|7731.2|7728.4|7731.3|7728.5|7731.3|7728.5|7730.8|7728|6
1625555900000|2021-07-06 07:18:20|7731.4|7728.6|7732.2|7729.4|7734.2|7731.4|7731.4|7728.6|64
1625555910000|2021-07-06 07:18:30|7732.7|7729.9|7732.7|7729.9|7732.7|7729.9|7732.3|7729.5|1
1625555920000|2021-07-06 07:18:40|7732.8|7730|7732.3|7729.5|7732.8|7730|7732.3|7729.5|4
1625555930000|2021-07-06 07:18:50|7732.7|7729.9|7733.3|7730.5|7734.2|7731.4|7732.7|7729.9|18
1625555940000|2021-07-06 07:19:00|7733.2|7730.4|7731.3|7728.5|7733.2|7730.4|7731.3|7728.5|12
1625555950000|2021-07-06 07:19:10|7731.4|7728.6|7731|7728.2|7732.3|7729.5|7731|7728.2|6
1625555960000|2021-07-06 07:19:20|7731.3|7728.5|7735.7|7732.9|7737|7734.2|7731.3|7728.5|489
1625555970000|2021-07-06 07:19:30|7736|7733.2|7735.7|7732.9|7736|7733.2|7735.5|7732.7|2
1625555980000|2021-07-06 07:19:40|7736|7733.2|7734.9|7732.1|7736|7733.2|7734.5|7731.7|16
1625555990000|2021-07-06 07:19:50|7734.5|7731.7|7731.4|7728.6|7734.9|7732.1|7731.4|7728.6|239
1625556000000|2021-07-06 07:20:00|7730.9|7728.1|7733|7730.2|7733.5|7730.7|7730.9|7728.1|9
1625556020000|2021-07-06 07:20:20|7732.5|7729.7|7733|7730.2|7733|7730.2|7732.5|7729.7|5
1625556030000|2021-07-06 07:20:30|7732.9|7730.1|7730|7727.2|7732.9|7730.1|7729.7|7726.9|37
1625556040000|2021-07-06 07:20:40|7730.7|7727.9|7734.8|7732|7735.7|7732.9|7730|7727.2|145
1625556050000|2021-07-06 07:20:50|7733.9|7731.1|7734.3|7731.5|7734.3|7731.5|7733.9|7731.1|9
1625556060000|2021-07-06 07:21:00|7733.9|7731.1|7734.4|7731.6|7735.7|7732.9|7733.8|7731|49
1625556070000|2021-07-06 07:21:10|7734.8|7732|7734.8|7732|7735.8|7733|7734.4|7731.6|17
1625556080000|2021-07-06 07:21:20|7733.9|7731.1|7731.8|7729|7733.9|7731.1|7730.3|7727.5|67
1625556090000|2021-07-06 07:21:30|7732.3|7729.5|7732.9|7730.1|7732.9|7730.1|7731.9|7729.1|8
1625556100000|2021-07-06 07:21:40|7732.4|7729.6|7731.9|7729.1|7732.9|7730.1|7731.9|7729.1|18
1625556110000|2021-07-06 07:21:50|7732.2|7729.4|7731.8|7729|7732.8|7730|7731.4|7728.6|1
1625556120000|2021-07-06 07:22:00|7731.4|7728.6|7732.9|7730.1|7733.9|7731.1|7731.4|7728.6|76
1625556130000|2021-07-06 07:22:10|7732.4|7729.6|7732.9|7730.1|7732.9|7730.1|7732.4|7729.6|1
1625556140000|2021-07-06 07:22:20|7733.3|7730.5|7730.9|7728.1|7733.4|7730.6|7730.4|7727.6|16
1625556150000|2021-07-06 07:22:30|7731.4|7728.6|7730.9|7728.1|7731.4|7728.6|7730.9|7728.1|1
1625556160000|2021-07-06 07:22:40|7730.3|7727.5|7730.9|7728.1|7730.9|7728.1|7730.3|7727.5|29
1625556170000|2021-07-06 07:22:50|7730.8|7728|7730.8|7728|7731.4|7728.6|7730.8|7728|7
1625556180000|2021-07-06 07:23:00|7731.3|7728.5|7731.4|7728.6|7731.4|7728.6|7730.9|7728.1|9
1625556190000|2021-07-06 07:23:10|7731.9|7729.1|7731.9|7729.1|7732.8|7730|7731.9|7729.1|3
1625556200000|2021-07-06 07:23:20|7731.3|7728.5|7732.4|7729.6|7732.4|7729.6|7730.9|7728.1|11
1625556210000|2021-07-06 07:23:30|7732|7729.2|7732.8|7730|7732.8|7730|7731.9|7729.1|1
1625556220000|2021-07-06 07:23:40|||||||||30
1625556230000|2021-07-06 07:23:50|7732.7|7729.9|7731.9|7729.1|7732.7|7729.9|7731.9|7729.1|5
1625556240000|2021-07-06 07:24:00|7731.8|7729|7731.8|7729|7731.9|7729.1|7730.8|7728|26
1625556250000|2021-07-06 07:24:10|7732.2|7729.4|7729|7726.2|7732.7|7729.9|7729|7726.2|852
1625556260000|2021-07-06 07:24:20|7729.8|7727|7728.4|7725.6|7730.9|7728.1|7728|7724.6|79
1625556270000|2021-07-06 07:24:30|7728.9|7726.1|7728.9|7726.1|7729.4|7726.6|7728.9|7726.1|3
1625556280000|2021-07-06 07:24:40|7729.4|7726.6|7729.5|7726.7|7729.9|7727.1|7729|7726.2|7
1625556290000|2021-07-06 07:24:50|7729.9|7727.1|7729.9|7727.1|7729.9|7727.1|7729.9|7727.1|7
1625556300000|2021-07-06 07:25:00|7729.4|7726.6|7729.2|7726.4|7729.8|7727|7729|7726.2|5
1625556310000|2021-07-06 07:25:10|7728.9|7726.1|7732.4|7729.6|7732.4|7729.6|7728.9|7726.1|22
1625556320000|2021-07-06 07:25:20|7732.5|7729.7|7732|7729.2|7733|7730.2|7731.9|7729.1|28
1625556330000|2021-07-06 07:25:30|7732.5|7729.7|7732.9|7730.1|7733.4|7730.6|7732|7729.2|83
1625556340000|2021-07-06 07:25:40|7732.5|7729.7|7732|7729.2|7733|7730.2|7732|7729.2|27
1625556350000|2021-07-06 07:25:50|||||||||5
1625556360000|2021-07-06 07:26:00|7731.9|7729.1|7731.4|7728.6|7731.9|7729.1|7729.9|7727.1|213
1625556370000|2021-07-06 07:26:10|7731.9|7729.1|7733.9|7731.1|7733.9|7731.1|7731.9|7729.1|63
1625556380000|2021-07-06 07:26:20|7733.2|7730.4|7732.2|7729.4|7733.2|7730.4|7732.2|7729.4|11
1625556390000|2021-07-06 07:26:30|7732|7729.2|7731.4|7728.6|7732|7729.2|7731|7728.2|11
1625556400000|2021-07-06 07:26:40|7731.8|7729|7732.4|7729.6|7732.4|7729.6|7731.8|7729|2
1625556410000|2021-07-06 07:26:50|7732.9|7730.1|7732.9|7730.1|7732.9|7730.1|7732.5|7729.7|7
1625556420000|2021-07-06 07:27:00|7732.5|7729.7|7732.5|7729.7|7732.5|7729.7|7732|7729.2|4
1625556430000|2021-07-06 07:27:10|7732.9|7730.1|7733.9|7731.1|7734|7731.2|7732.9|7730.1|17
1625556440000|2021-07-06 07:27:20|7734.5|7731.7|7734|7731.2|7734.5|7731.7|7734|7731.2|2
1625556450000|2021-07-06 07:27:30|7734.4|7731.6|7734.2|7731.4|7734.9|7732.1|7734.2|7731.4|7
1625556460000|2021-07-06 07:27:40|7734|7731.2|7735.4|7732.6|7735.4|7732.6|7733.5|7730.7|67
1625556470000|2021-07-06 07:27:50|7735.8|7733|7736.8|7734|7737.8|7735|7735|7732.2|48
1625556480000|2021-07-06 07:28:00|7736.7|7733.9|7736.7|7733.9|7736.7|7733.9|7736.7|7733.9|3
1625556490000|2021-07-06 07:28:10|7736.8|7734|7736.8|7734|7736.8|7734|7735.9|7733.1|9
1625556500000|2021-07-06 07:28:20|7736.9|7734.1|7738.8|7736|7738.8|7736|7736.9|7734.1|39
1625556510000|2021-07-06 07:28:30|7738.7|7735.9|7739.9|7737.1|7740.8|7738|7738.7|7735.9|52
1625556520000|2021-07-06 07:28:40|7739.8|7737|7740.8|7738|7740.8|7738|7739.8|7737|2
1625556530000|2021-07-06 07:28:50|7740.4|7737.6|7741.7|7738.9|7741.7|7738.9|7739.9|7737.1|21
1625556540000|2021-07-06 07:29:00|7740.9|7738.1|7741.7|7738.9|7741.7|7738.9|7740.8|7738|35
1625556550000|2021-07-06 07:29:10|7741.8|7739|7741.9|7739.1|7741.9|7739.1|7741.8|7739|20
1625556560000|2021-07-06 07:29:20|7741.8|7739|7741.7|7738.9|7742.3|7739.5|7740.9|7738.1|39
1625556570000|2021-07-06 07:29:30|7741.8|7739|7745.7|7742.9|7746.2|7743.4|7741.8|7739|108
1625556580000|2021-07-06 07:29:40|7745.8|7743|7746.7|7743.9|7746.7|7743.9|7745.7|7742.9|36
1625556590000|2021-07-06 07:29:50|7747.2|7744.4|7746.8|7744|7747.7|7744.9|7746.8|7744|33
1625556600000|2021-07-06 07:30:00|7747.2|7744.4|7746.7|7743.9|7747.2|7744.4|7746.7|7743.9|120
1625556610000|2021-07-06 07:30:10|7745.3|7742.5|7743.3|7740.5|7745.3|7742.5|7742.9|7740.1|94
1625556620000|2021-07-06 07:30:20|7743.7|7740.9|7742.7|7739.9|7743.8|7741|7740.8|7738|123
1625556630000|2021-07-06 07:30:30|7742.8|7740|7744.7|7741.9|7744.7|7741.9|7742.8|7740|25
1625556640000|2021-07-06 07:30:40|7744.3|7741.5|7743.9|7741.1|7744.3|7741.5|7743.9|7741.1|24
1625556650000|2021-07-06 07:30:50|7744.4|7741.6|7745.9|7743.1|7746.3|7743.5|7744.4|7741.6|18
1625556660000|2021-07-06 07:31:00|7745.8|7743|7745.8|7743|7746.2|7743.4|7744.9|7742.1|40
1625556670000|2021-07-06 07:31:10|7744.9|7742.1|7745.8|7743|7745.8|7743|7744.9|7742.1|34
1625556680000|2021-07-06 07:31:20|7745.9|7743.1|7745.7|7742.9|7746.4|7743.6|7745.7|7742.9|10
1625556690000|2021-07-06 07:31:30|7744.9|7742.1|7744.9|7742.1|7745.3|7742.5|7744.9|7742.1|16
1625556700000|2021-07-06 07:31:40|7745.7|7742.9|7746.8|7744|7746.8|7744|7745.7|7742.9|63
1625556710000|2021-07-06 07:31:50|7747.3|7744.5|7747.8|7745|7747.8|7745|7747.3|7744.5|11
1625556720000|2021-07-06 07:32:00|7748.2|7745.4|7746.7|7743.9|7748.2|7745.4|7746.7|7743.9|72
1625556730000|2021-07-06 07:32:10|7746.8|7744|7746.3|7743.5|7746.8|7744|7745.8|7743|52
1625556740000|2021-07-06 07:32:20|7746.8|7744|7746.8|7744|7747.3|7744.5|7746.4|7743.6|5
1625556750000|2021-07-06 07:32:30|7747.1|7744.3|7747.8|7745|7747.8|7745|7746.8|7744|5
1625556760000|2021-07-06 07:32:40|7747.6|7744.8|7746.8|7744|7747.6|7744.8|7746.8|7744|9
1625556770000|2021-07-06 07:32:50|7747.1|7744.3|7746.8|7744|7747.1|7744.3|7746.8|7744|21
1625556780000|2021-07-06 07:33:00|7746.6|7743.8|7747.3|7744.5|7747.3|7744.5|7746.6|7743.8|55
1625556790000|2021-07-06 07:33:10|7747.1|7744.3|7746.8|7744|7747.1|7744.3|7746.8|7744|12
1625556800000|2021-07-06 07:33:20|||||||||29
1625556810000|2021-07-06 07:33:30|||||||||15
1625556820000|2021-07-06 07:33:40|||||||||18
1625556830000|2021-07-06 07:33:50|7747.5|7744.7|7748.3|7745.5|7748.3|7745.5|7747.5|7744.7|43
1625556840000|2021-07-06 07:34:00|7747.9|7745.1|7748.8|7746|7748.8|7746|7747.9|7745.1|38
1625556850000|2021-07-06 07:34:10|7748|7745.2|7747.9|7745.1|7748|7745.2|7747.9|7745.1|33
1625556860000|2021-07-06 07:34:20|7747.8|7745|7747.6|7744.8|7748.3|7745.5|7747.6|7744.8|20
1625556870000|2021-07-06 07:34:30|7747.8|7745|7747.6|7744.8|7747.8|7745|7747.6|7744.8|18
1625556880000|2021-07-06 07:34:40|7746.9|7744.1|7747.6|7744.8|7747.6|7744.8|7746.8|7744|40
1625556890000|2021-07-06 07:34:50|7747.3|7744.5|7747.3|7744.5|7747.6|7744.8|7746.8|7744|115
1625556900000|2021-07-06 07:35:00|7747.1|7744.3|7747.6|7744.8|7747.8|7745|7746.8|7744|38
1625556910000|2021-07-06 07:35:10|7747.8|7745|7747.6|7744.8|7748.3|7745.5|7747.6|7744.8|18
1625556920000|2021-07-06 07:35:20|7748.1|7745.3|7747.6|7744.8|7748.1|7745.3|7746.8|7744|22
1625556930000|2021-07-06 07:35:30|7746.9|7744.1|7746.9|7744.1|7746.9|7744.1|7746.9|7744.1|12
1625556940000|2021-07-06 07:35:40|7747.3|7744.5|7747.8|7745|7747.8|7745|7747.3|7744.5|34
1625556950000|2021-07-06 07:35:50|7748.6|7745.8|7747.8|7745|7748.6|7745.8|7747.8|7745|11
1625556960000|2021-07-06 07:36:00|7747.6|7744.8|7747.8|7745|7749.6|7746.8|7747.6|7744.8|19
1625556970000|2021-07-06 07:36:10|7747.6|7744.8|7747.8|7745|7747.8|7745|7747.6|7744.8|26
1625556980000|2021-07-06 07:36:20|7748.1|7745.3|7747.8|7745|7748.1|7745.3|7747.8|7745|7
1625556990000|2021-07-06 07:36:30|7747.6|7744.8|7747.3|7744.5|7747.6|7744.8|7747.3|7744.5|4
1625557000000|2021-07-06 07:36:40|7746.9|7744.1|7746.6|7743.8|7746.9|7744.1|7745.8|7743|102
1625557010000|2021-07-06 07:36:50|7747.5|7744.7|7747.1|7744.3|7748.5|7745.7|7747.1|7744.3|58
1625557020000|2021-07-06 07:37:00|7747|7744.2|7747.4|7744.6|7747.6|7744.8|7746.6|7743.8|115
1625557030000|2021-07-06 07:37:10|7747.6|7744.8|7747.4|7744.6|7748.5|7745.7|7747.4|7744.6|59
1625557040000|2021-07-06 07:37:20|7747.5|7744.7|7747.5|7744.7|7747.5|7744.7|7746.5|7743.7|228
1625557050000|2021-07-06 07:37:30|7748|7745.2|7748.1|7745.3|7748.1|7745.3|7747.6|7744.8|3
1625557060000|2021-07-06 07:37:40|7748.5|7745.7|7748.5|7745.7|7748.5|7745.7|7748.4|7745.6|13
1625557070000|2021-07-06 07:37:50|7747.6|7744.8|7747.4|7744.6|7747.6|7744.8|7747.4|7744.6|45
1625557080000|2021-07-06 07:38:00|7747.5|7744.7|7748|7745.2|7748.5|7745.7|7747.5|7744.7|29
1625557090000|2021-07-06 07:38:10|7748.5|7745.7|7748.5|7745.7|7748.5|7745.7|7748.5|7745.7|128
1625557100000|2021-07-06 07:38:20|7748.6|7745.8|7751|7748.2|7751.4|7748.6|7748.6|7745.8|133
1625557110000|2021-07-06 07:38:30|7751.1|7748.3|7749.6|7746.8|7751.5|7748.7|7749.6|7746.8|126
1625557120000|2021-07-06 07:38:40|7750.5|7747.7|7749.1|7746.3|7750.5|7747.7|7748.6|7745.8|101
1625557130000|2021-07-06 07:38:50|7749.5|7746.7|7748.6|7745.8|7749.5|7746.7|7748.6|7745.8|29
1625557140000|2021-07-06 07:39:00|7749.5|7746.7|7750.6|7747.8|7750.6|7747.8|7749.5|7746.7|24
1625557150000|2021-07-06 07:39:10|7750.5|7747.7|7751|7748.2|7751|7748.2|7750.5|7747.7|17
1625557160000|2021-07-06 07:39:20|7750.6|7747.8|7751.4|7748.6|7751.4|7748.6|7750.6|7747.8|17
1625557170000|2021-07-06 07:39:30|7751.6|7748.8|7750.6|7747.8|7751.6|7748.8|7750.6|7747.8|10
1625557180000|2021-07-06 07:39:40|7751.1|7748.3|7751.6|7748.8|7751.6|7748.8|7751.1|7748.3|104
1625557190000|2021-07-06 07:39:50|7752|7749.2|7752.4|7749.6|7752.4|7749.6|7752|7749.2|87
1625557200000|2021-07-06 07:40:00|7752.5|7749.7|7753.4|7750.6|7753.4|7750.6|7752.4|7749.6|71
1625557210000|2021-07-06 07:40:10|7753.5|7750.7|7753.6|7750.8|7753.6|7750.8|7753.4|7750.6|49
1625557220000|2021-07-06 07:40:20|7753.4|7750.6|7754.4|7751.6|7754.4|7751.6|7753.4|7750.6|25
1625557230000|2021-07-06 07:40:30|7754.5|7751.7|7753.4|7750.6|7754.6|7751.8|7753.4|7750.6|316
1625557240000|2021-07-06 07:40:40|7753.5|7750.7|7754.4|7751.6|7754.5|7751.7|7753.5|7750.7|14
1625557250000|2021-07-06 07:40:50|7754.5|7751.7|7754.5|7751.7|7754.5|7751.7|7754.5|7751.7|11
1625557260000|2021-07-06 07:41:00|7753.8|7751|7754.5|7751.7|7754.5|7751.7|7753.5|7750.7|67
1625557270000|2021-07-06 07:41:10|7754|7751.2|7754.5|7751.7|7754.5|7751.7|7754|7751.2|5
1625557290000|2021-07-06 07:41:30|7753.6|7750.8|7753.4|7750.6|7753.6|7750.8|7751.6|7748.8|147
1625557300000|2021-07-06 07:41:40|7753.5|7750.7|7754.5|7751.7|7754.5|7751.7|7753.5|7750.7|14
1625557310000|2021-07-06 07:41:50|7754.4|7751.6|7754.4|7751.6|7754.4|7751.6|7754.4|7751.6|1
1625557320000|2021-07-06 07:42:00|7754.5|7751.7|7754.5|7751.7|7754.5|7751.7|7754|7751.2|14
1625557330000|2021-07-06 07:42:10|7754.1|7751.3|7754|7751.2|7754.5|7751.7|7754|7751.2|7
1625557340000|2021-07-06 07:42:20|7754.1|7751.3|7755.5|7752.7|7755.5|7752.7|7753.6|7750.8|62
1625557350000|2021-07-06 07:42:30|7755.4|7752.6|7755.4|7752.6|7755.5|7752.7|7755|7752.2|21
1625557360000|2021-07-06 07:42:40|7754.6|7751.8|7754.6|7751.8|7754.6|7751.8|7754.6|7751.8|4
1625557370000|2021-07-06 07:42:50|7753.6|7750.8|7752.6|7749.8|7753.6|7750.8|7752.6|7749.8|38
1625557380000|2021-07-06 07:43:00|7752.4|7749.6|7749.5|7746.7|7752.4|7749.6|7749.1|7746.3|119
1625557390000|2021-07-06 07:43:10|7749.6|7746.8|7749.5|7746.7|7749.6|7746.8|7749.5|7746.7|11
1625557400000|2021-07-06 07:43:20|7748.6|7745.8|7748.6|7745.8|7748.6|7745.8|7747.6|7744.8|28
1625557410000|2021-07-06 07:43:30|7748.5|7745.7|7748.1|7745.3|7748.6|7745.8|7748|7745.2|14
1625557420000|2021-07-06 07:43:40|7748.5|7745.7|7749.5|7746.7|7749.5|7746.7|7748.5|7745.7|16
1625557430000|2021-07-06 07:43:50|7749.6|7746.8|7749.6|7746.8|7750.4|7747.6|7749.6|7746.8|6
1625557440000|2021-07-06 07:44:00|7749.1|7746.3|7748.6|7745.8|7749.6|7746.8|7748.6|7745.8|7
1625557450000|2021-07-06 07:44:10|7748.1|7745.3|7747.6|7744.8|7748.5|7745.7|7747.6|7744.8|176
1625557460000|2021-07-06 07:44:20|7747.1|7744.3|7749.5|7746.7|7749.6|7746.8|7747.1|7744.3|128
1625557470000|2021-07-06 07:44:30|7748.6|7745.8|7748.5|7745.7|7748.6|7745.8|7747.1|7744.3|364
1625557480000|2021-07-06 07:44:40|7748.4|7745.6|7748|7745.2|7749.4|7746.6|7747.5|7744.7|178
1625557490000|2021-07-06 07:44:50|7748.4|7745.6|7747.6|7744.8|7748.4|7745.6|7747.6|7744.8|2
1625557500000|2021-07-06 07:45:00|7747.5|7744.7|7747|7744.2|7747.5|7744.7|7747|7744.2|14
1625557510000|2021-07-06 07:45:10|7746.6|7743.8|7747|7744.2|7747|7744.2|7746.6|7743.8|0
1625557520000|2021-07-06 07:45:20|7747.4|7744.6|7748.5|7745.7|7749|7746.2|7746.5|7743.7|55
1625557530000|2021-07-06 07:45:30|7748.9|7746.1|7750.8|7748|7751.1|7748.3|7748.9|7746.1|180
1625557540000|2021-07-06 07:45:40|7750.4|7747.6|7749.9|7747.1|7750.4|7747.6|7749.5|7746.7|12
1625557550000|2021-07-06 07:45:50|7750.2|7747.4|7749.9|7747.1|7750.4|7747.6|7749.9|7747.1|10
1625557560000|2021-07-06 07:46:00|7750.2|7747.4|7750.9|7748.1|7751.4|7748.6|7750.2|7747.4|57
1625557570000|2021-07-06 07:46:10|7751.4|7748.6|7752.4|7749.6|7752.4|7749.6|7751.4|7748.6|23
1625557580000|2021-07-06 07:46:20|7752.5|7749.7|7751.5|7748.7|7753.4|7750.6|7751.5|7748.7|98
1625557590000|2021-07-06 07:46:30|7751.4|7748.6|7752.4|7749.6|7752.4|7749.6|7751.4|7748.6|2
1625557600000|2021-07-06 07:46:40|7752.9|7750.1|7752.9|7750.1|7752.9|7750.1|7752.4|7749.6|3
1625557610000|2021-07-06 07:46:50|7752.5|7749.7|7753.4|7750.6|7753.4|7750.6|7752.5|7749.7|52
1625557620000|2021-07-06 07:47:00|7753.5|7750.7|7754.4|7751.6|7755.4|7752.6|7753.5|7750.7|44
1625557630000|2021-07-06 07:47:10|7754.5|7751.7|7753.5|7750.7|7754.5|7751.7|7753.5|7750.7|13
1625557640000|2021-07-06 07:47:20|7752.5|7749.7|7752.5|7749.7|7752.5|7749.7|7752.5|7749.7|3
1625557650000|2021-07-06 07:47:30|7753.4|7750.6|7754.4|7751.6|7754.4|7751.6|7752.5|7749.7|60
1625557660000|2021-07-06 07:47:40|||||||||7
1625557670000|2021-07-06 07:47:50|7754.9|7752.1|7754.5|7751.7|7755.4|7752.6|7754.5|7751.7|7
1625557680000|2021-07-06 07:48:00|7754.4|7751.6|7754.5|7751.7|7754.5|7751.7|7754.4|7751.6|11
1625557690000|2021-07-06 07:48:10|7754.9|7752.1|7754.5|7751.7|7754.9|7752.1|7754.4|7751.6|2
1625557700000|2021-07-06 07:48:20|||||||||3
1625557710000|2021-07-06 07:48:30|7754.4|7751.6|7753.5|7750.7|7754.4|7751.6|7753.5|7750.7|11
1625557720000|2021-07-06 07:48:40|7753.7|7750.9|7754.4|7751.6|7754.5|7751.7|7753.7|7750.9|10
1625557730000|2021-07-06 07:48:50|7755.1|7752.3|7755.4|7752.6|7755.4|7752.6|7755.1|7752.3|16
1625557740000|2021-07-06 07:49:00|7754.6|7751.8|7754.6|7751.8|7754.6|7751.8|7754.6|7751.8|36
1625557750000|2021-07-06 07:49:10|7754.5|7751.7|7755.4|7752.6|7755.4|7752.6|7754.5|7751.7|28
1625557760000|2021-07-06 07:49:20|||||||||2
1625557770000|2021-07-06 07:49:30|7755.6|7752.8|7756.4|7753.6|7756.4|7753.6|7755.6|7752.8|36
1625557780000|2021-07-06 07:49:40|7755.6|7752.8|7755.4|7752.6|7755.6|7752.8|7755.4|7752.6|173
1625557790000|2021-07-06 07:49:50|7754.4|7751.6|7754.4|7751.6|7754.4|7751.6|7754.4|7751.6|28
1625557800000|2021-07-06 07:50:00|7754.1|7751.3|7755.5|7752.7|7755.5|7752.7|7753.4|7750.6|247
1625557810000|2021-07-06 07:50:10|7755.9|7753.1|7755.9|7753.1|7756.4|7753.6|7755.5|7752.7|18
1625557820000|2021-07-06 07:50:20|7756.4|7753.6|7758.2|7755.4|7759.2|7756.4|7756|7753.2|195
1625557830000|2021-07-06 07:50:30|7758.1|7755.3|7758.2|7755.4|7758.7|7755.9|7757.2|7754.4|82
1625557840000|2021-07-06 07:50:40|7757.9|7755.1|7757.4|7754.6|7758.4|7755.6|7756.5|7753.7|60
1625557850000|2021-07-06 07:50:50|7757.6|7754.8|7757.4|7754.6|7757.6|7754.8|7757.4|7754.6|3
1625557860000|2021-07-06 07:51:00|7756.5|7753.7|7757.2|7754.4|7757.2|7754.4|7756.4|7753.6|29
1625557870000|2021-07-06 07:51:10|7757.4|7754.6|7757.4|7754.6|7757.4|7754.6|7757.4|7754.6|0
1625557880000|2021-07-06 07:51:20|7757.5|7754.7|7757.6|7754.8|7757.6|7754.8|7757.5|7754.7|10
1625557890000|2021-07-06 07:51:30|7757.5|7754.7|7758.5|7755.7|7758.5|7755.7|7757.5|7754.7|6
1625557900000|2021-07-06 07:51:40|7758.4|7755.6|7757.5|7754.7|7758.4|7755.6|7757.4|7754.6|21
1625557910000|2021-07-06 07:51:50|7757.4|7754.6|7758.4|7755.6|7758.4|7755.6|7757.4|7754.6|2
1625557920000|2021-07-06 07:52:00|7758.5|7755.7|7756.9|7754.1|7758.5|7755.7|7756.5|7753.7|17
1625557930000|2021-07-06 07:52:10|7756.5|7753.7|7756.6|7753.8|7756.6|7753.8|7756.5|7753.7|0
1625557940000|2021-07-06 07:52:20|7756.4|7753.6|7757.5|7754.7|7757.5|7754.7|7756.4|7753.6|9
1625557950000|2021-07-06 07:52:30|7757.9|7755.1|7758.5|7755.7|7758.6|7755.8|7757.6|7754.8|50
1625557970000|2021-07-06 07:52:50|7757.6|7754.8|7757|7754.2|7757.6|7754.8|7757|7754.2|8
1625557980000|2021-07-06 07:53:00|7756.5|7753.7|7756.5|7753.7|7756.9|7754.1|7756.5|7753.7|0
1625557990000|2021-07-06 07:53:10|7757|7754.2|7756.6|7753.8|7757.6|7754.8|7756.5|7753.7|14
1625558000000|2021-07-06 07:53:20|7757|7754.2|7756.6|7753.8|7757|7754.2|7756.5|7753.7|4
1625558010000|2021-07-06 07:53:30|7756.5|7753.7|7757|7754.2|7757.4|7754.6|7756.5|7753.7|8
1625558020000|2021-07-06 07:53:40|7757.7|7754.9|7758.4|7755.6|7758.4|7755.6|7757.5|7754.7|31
1625558030000|2021-07-06 07:53:50|7758.5|7755.7|7757.6|7754.8|7759.1|7756.3|7757.6|7754.8|45
1625558040000|2021-07-06 07:54:00|7757.5|7754.7|7758|7755.2|7758|7755.2|7757.5|7754.7|5
1625558050000|2021-07-06 07:54:10|7757.6|7754.8|7758.4|7755.6|7758.4|7755.6|7757.6|7754.8|6
1625558060000|2021-07-06 07:54:20|7757.6|7754.8|7758.4|7755.6|7758.4|7755.6|7757.6|7754.8|31
1625558070000|2021-07-06 07:54:30|7757.6|7754.8|7758|7755.2|7758|7755.2|7757.6|7754.8|9
1625558080000|2021-07-06 07:54:40|7757.6|7754.8|7758.4|7755.6|7758.5|7755.7|7757.6|7754.8|38
1625558090000|2021-07-06 07:54:50|7758|7755.2|7758|7755.2|7758|7755.2|7758|7755.2|4
1625558100000|2021-07-06 07:55:00|7758.4|7755.6|7758.4|7755.6|7758.4|7755.6|7758.4|7755.6|2
1625558110000|2021-07-06 07:55:10|7758.3|7755.5|7756.5|7753.7|7758.3|7755.5|7756.5|7753.7|18
1625558120000|2021-07-06 07:55:20|7757|7754.2|7755.7|7752.9|7757|7754.2|7755.7|7752.9|19
1625558130000|2021-07-06 07:55:30|7755.6|7752.8|7755.6|7752.8|7756.3|7753.5|7755.5|7752.7|15
1625558140000|2021-07-06 07:55:40|7755.5|7752.7|7755.5|7752.7|7755.5|7752.7|7755.5|7752.7|6
1625558150000|2021-07-06 07:55:50|7755.3|7752.5|7755.3|7752.5|7755.3|7752.5|7755.3|7752.5|13
1625558160000|2021-07-06 07:56:00|7755.5|7752.7|7755.5|7752.7|7755.5|7752.7|7755.5|7752.7|8
1625558170000|2021-07-06 07:56:10|7755.3|7752.5|7754.1|7751.3|7755.3|7752.5|7754|7751.2|22
1625558180000|2021-07-06 07:56:20|7753.8|7751|7755|7752.2|7755|7752.2|7753.8|7751|6
1625558190000|2021-07-06 07:56:30|7755.3|7752.5|7755|7752.2|7755.3|7752.5|7754.3|7751.5|33
1625558200000|2021-07-06 07:56:40|7754.6|7751.8|7755|7752.2|7755|7752.2|7754.6|7751.8|2
1625558210000|2021-07-06 07:56:50|7755.3|7752.5|7755|7752.2|7755.5|7752.7|7755|7752.2|13
1625558220000|2021-07-06 07:57:00|7754.6|7751.8|7754.3|7751.5|7755.5|7752.7|7754.3|7751.5|11
1625558230000|2021-07-06 07:57:10|7754.5|7751.7|7754|7751.2|7754.5|7751.7|7753.3|7750.5|71
1625558240000|2021-07-06 07:57:20|7753.6|7750.8|7753.5|7750.7|7753.6|7750.8|7753|7750.2|7
1625558250000|2021-07-06 07:57:30|7754|7751.2|7755.3|7752.5|7755.3|7752.5|7754|7751.2|17
1625558260000|2021-07-06 07:57:40|7755.5|7752.7|7755.5|7752.7|7755.5|7752.7|7755.5|7752.7|0
1625558270000|2021-07-06 07:57:50|7754.6|7751.8|7756|7753.2|7756.5|7753.7|7754.1|7751.3|36
1625558280000|2021-07-06 07:58:00|7755.7|7752.9|7756.1|7753.3|7756.1|7753.3|7755.6|7752.8|2
1625558290000|2021-07-06 07:58:10|7756.5|7753.7|7756.5|7753.7|7756.5|7753.7|7756.5|7753.7|3
1625558300000|2021-07-06 07:58:20|||||||||2
1625558310000|2021-07-06 07:58:30|7756.6|7753.8|7757.5|7754.7|7757.5|7754.7|7756.6|7753.8|1
1625558320000|2021-07-06 07:58:40|7757.3|7754.5|7756.6|7753.8|7757.3|7754.5|7756.6|7753.8|9
1625558330000|2021-07-06 07:58:50|7756.5|7753.7|7757.1|7754.3|7757.1|7754.3|7755.6|7752.8|50
1625558340000|2021-07-06 07:59:00|7757|7754.2|7755.2|7752.4|7757.5|7754.7|7754.8|7752|192
1625558350000|2021-07-06 07:59:10|7754.8|7752|7753.3|7750.5|7755.2|7752.4|7752.8|7750|60
1625558360000|2021-07-06 07:59:20|7753.6|7750.8|7753.7|7750.9|7753.7|7750.9|7753.6|7750.8|20
1625558370000|2021-07-06 07:59:30|7753|7750.2|7754.6|7751.8|7754.6|7751.8|7752.7|7749.9|28
1625558380000|2021-07-06 07:59:40|7754.7|7751.9|7755.7|7752.9|7756.1|7753.3|7754.7|7751.9|16
1625558390000|2021-07-06 07:59:50|7756.1|7753.3|7757.6|7754.8|7757.6|7754.8|7755.7|7752.9|24
1625558400000|2021-07-06 08:00:00|7757.2|7754.4|7757.1|7754.3|7757.7|7754.9|7756.2|7753.4|100
1625558410000|2021-07-06 08:00:10|7757.6|7754.8|7757.6|7754.8|7757.7|7754.9|7757.2|7754.4|8
1625558420000|2021-07-06 08:00:20|7756.6|7753.8|7756.1|7753.3|7756.6|7753.8|7756.1|7753.3|17
1625558430000|2021-07-06 08:00:30|7755.7|7752.9|7754.6|7751.8|7755.7|7752.9|7754.6|7751.8|63
1625558440000|2021-07-06 08:00:40|7754.2|7751.4|7752.6|7749.8|7754.6|7751.8|7751.7|7748.9|44
1625558450000|2021-07-06 08:00:50|7752.7|7749.9|7752.1|7749.3|7752.7|7749.9|7751.7|7748.9|52
1625558460000|2021-07-06 08:01:00|7752.6|7749.8|7752.8|7750|7753.7|7750.9|7752.6|7749.8|42
1625558470000|2021-07-06 08:01:10|7753.2|7750.4|7753.7|7750.9|7753.7|7750.9|7753.2|7750.4|1
1625558480000|2021-07-06 08:01:20|7753.2|7750.4|7753.7|7750.9|7753.7|7750.9|7753.2|7750.4|4
1625558490000|2021-07-06 08:01:30|7750.8|7748|7751.7|7748.9|7752.5|7749.7|7750.8|7748|325
1625558500000|2021-07-06 08:01:40|7752.3|7749.5|7752.3|7749.5|7752.8|7750|7752.3|7749.5|14
1625558510000|2021-07-06 08:01:50|7752.7|7749.9|7752.7|7749.9|7752.7|7749.9|7752.7|7749.9|3
1625558520000|2021-07-06 08:02:00|7752.8|7750|7752.7|7749.9|7753.2|7750.4|7752.7|7749.9|4
1625558530000|2021-07-06 08:02:10|7753.6|7750.8|7752.7|7749.9|7753.7|7750.9|7752.7|7749.9|12
1625558540000|2021-07-06 08:02:20|7752.6|7749.8|7751.8|7749|7752.7|7749.9|7751.8|7749|13
1625558550000|2021-07-06 08:02:30|7752.7|7749.9|7752.8|7750|7754.2|7751.4|7751.9|7749.1|215
1625558560000|2021-07-06 08:02:40|7752.9|7750.1|7753.3|7750.5|7753.8|7751|7752.8|7750|8
1625558570000|2021-07-06 08:02:50|7753.8|7751|7753.4|7750.6|7753.8|7751|7753.4|7750.6|5
1625558580000|2021-07-06 08:03:00|7753.8|7751|7753.8|7751|7753.8|7751|7753.4|7750.6|3
1625558590000|2021-07-06 08:03:10|7754.6|7751.8|7755.7|7752.9|7755.7|7752.9|7754.6|7751.8|159
1625558600000|2021-07-06 08:03:20|7755.6|7752.8|7755.2|7752.4|7755.7|7752.9|7754.8|7752|16
1625558610000|2021-07-06 08:03:30|7755.6|7752.8|7754.7|7751.9|7755.7|7752.9|7754.7|7751.9|24
1625558620000|2021-07-06 08:03:40|7751.8|7749|7752.9|7750.1|7752.9|7750.1|7751.8|7749|336
1625558630000|2021-07-06 08:03:50|7752.8|7750|7752.8|7750|7753.3|7750.5|7752.8|7750|14
1625558640000|2021-07-06 08:04:00|7752.4|7749.6|7752.8|7750|7752.8|7750|7752.4|7749.6|9
1625558650000|2021-07-06 08:04:10|7752.4|7749.6|7749.9|7747.1|7752.8|7750|7749.9|7747.1|58
1625558660000|2021-07-06 08:04:20|7749.7|7746.9|7748.9|7746.1|7749.7|7746.9|7747.9|7745.1|49
1625558670000|2021-07-06 08:04:30|7749.3|7746.5|7749.8|7747|7749.8|7747|7748.9|7746.1|9
1625558680000|2021-07-06 08:04:40|7749.9|7747.1|7748.8|7746|7750.4|7747.6|7748.8|7746|45
1625558690000|2021-07-06 08:04:50|7749.1|7746.3|7749.8|7747|7749.8|7747|7749.1|7746.3|2
1625558700000|2021-07-06 08:05:00|7750.1|7747.3|7749.1|7746.3|7750.1|7747.3|7749.1|7746.3|12
1625558710000|2021-07-06 08:05:10|7749.8|7747|7748.9|7746.1|7749.9|7747.1|7748.9|7746.1|151
1625558720000|2021-07-06 08:05:20|7749.1|7746.3|7747.7|7744.9|7749.4|7746.6|7745.7|7742.9|85
1625558730000|2021-07-06 08:05:30|7747.8|7745|7747.9|7745.1|7748.9|7746.1|7747.8|7745|29
1625558750000|2021-07-06 08:05:50|7747.8|7745|7747.4|7744.6|7747.8|7745|7747.4|7744.6|15
1625558760000|2021-07-06 08:06:00|7747.1|7744.3|7746.3|7743.5|7747.8|7745|7745.9|7743.1|174
1625558770000|2021-07-06 08:06:10|7747.1|7744.3|7745.9|7743.1|7747.1|7744.3|7745.4|7742.6|41
1625558780000|2021-07-06 08:06:20|7746.1|7743.3|7746.2|7743.4|7746.2|7743.4|7744.3|7741.5|131
1625558790000|2021-07-06 08:06:30|7746.6|7743.8|7745.1|7742.3|7747.1|7744.3|7744.7|7741.9|74
1625558800000|2021-07-06 08:06:40|7745.2|7742.4|7745.2|7742.4|7745.6|7742.8|7745.2|7742.4|9
1625558810000|2021-07-06 08:06:50|7746.1|7743.3|7746.1|7743.3|7746.1|7743.3|7746.1|7743.3|8
1625558820000|2021-07-06 08:07:00|7746.2|7743.4|7748.1|7745.3|7748.1|7745.3|7746.2|7743.4|104
1625558830000|2021-07-06 08:07:10|7747.3|7744.5|7747.1|7744.3|7747.3|7744.5|7746.7|7743.9|24
1625558840000|2021-07-06 08:07:20|7747.2|7744.4|7747.2|7744.4|7747.2|7744.4|7747.2|7744.4|5
1625558850000|2021-07-06 08:07:30|7747.6|7744.8|7748.2|7745.4|7748.2|7745.4|7747.6|7744.8|13
1625558860000|2021-07-06 08:07:40|7748.1|7745.3|7746.9|7744.1|7749.6|7746.8|7746.2|7743.4|136
1625558870000|2021-07-06 08:07:50|7747.2|7744.4|7746.2|7743.4|7747.2|7744.4|7746.1|7743.3|11
1625558880000|2021-07-06 08:08:00|7745.4|7742.6|7747.1|7744.3|7747.1|7744.3|7745.2|7742.4|76
1625558890000|2021-07-06 08:08:10|||||||||3
1625558900000|2021-07-06 08:08:20|7747.2|7744.4|7747.2|7744.4|7748.1|7745.3|7747.2|7744.4|33
1625558910000|2021-07-06 08:08:30|7747.1|7744.3|7747.2|7744.4|7747.7|7744.9|7747.1|7744.3|2
1625558920000|2021-07-06 08:08:40|7747.3|7744.5|7747.3|7744.5|7747.7|7744.9|7747.3|7744.5|2
1625558930000|2021-07-06 08:08:50|7748.1|7745.3|7748.1|7745.3|7748.1|7745.3|7747.7|7744.9|14
1625558940000|2021-07-06 08:09:00|7748.2|7745.4|7748.6|7745.8|7749.3|7746.5|7748.2|7745.4|11
1625558950000|2021-07-06 08:09:10|7748.2|7745.4|7748.2|7745.4|7748.6|7745.8|7748.2|7745.4|15
1625558960000|2021-07-06 08:09:20|7748.1|7745.3|7746.2|7743.4|7748.1|7745.3|7746.2|7743.4|39
1625558970000|2021-07-06 08:09:30|7746.7|7743.9|7746.2|7743.4|7747.1|7744.3|7746.2|7743.4|11
1625558980000|2021-07-06 08:09:40|7746.1|7743.3|7746.1|7743.3|7746.1|7743.3|7746.1|7743.3|3
1625558990000|2021-07-06 08:09:50|7746.2|7743.4|7745.7|7742.9|7748.1|7745.3|7745.6|7742.8|65
1625559000000|2021-07-06 08:10:00|7746.1|7743.3|7745.3|7742.5|7746.2|7743.4|7745.3|7742.5|7
1625559010000|2021-07-06 08:10:10|7745.1|7742.3|7745.2|7742.4|7745.6|7742.8|7744.7|7741.9|14
1625559020000|2021-07-06 08:10:20|7745.6|7742.8|7747.2|7744.4|7747.4|7744.6|7745.2|7742.4|36
1625559030000|2021-07-06 08:10:30|7747.1|7744.3|7745.1|7742.3|7747.6|7744.8|7744.2|7741.4|140
1625559040000|2021-07-06 08:10:40|7745.6|7742.8|7743.3|7740.5|7745.6|7742.8|7743.2|7740.4|40
1625559050000|2021-07-06 08:10:50|7743.2|7740.4|7744.2|7741.4|7744.2|7741.4|7743.2|7740.4|15
1625559060000|2021-07-06 08:11:00|7743.2|7740.4|7745.5|7742.7|7745.5|7742.7|7743.2|7740.4|208
1625559070000|2021-07-06 08:11:10|7745.2|7742.4|7745.2|7742.4|7745.5|7742.7|7745|7742.2|10
1625559080000|2021-07-06 08:11:20|7745.5|7742.7|7745.5|7742.7|7745.5|7742.7|7745.2|7742.4|3
1625559090000|2021-07-06 08:11:30|7745|7742.2|7745.5|7742.7|7745.5|7742.7|7745|7742.2|2
1625559100000|2021-07-06 08:11:40|7745.2|7742.4|7743.7|7740.9|7745.4|7742.6|7742.7|7739.9|317
1625559110000|2021-07-06 08:11:50|7743.3|7740.5|7743.3|7740.5|7743.3|7740.5|7743.3|7740.5|1
1625559120000|2021-07-06 08:12:00|7743.2|7740.4|7743.2|7740.4|7743.2|7740.4|7743.2|7740.4|23
1625559130000|2021-07-06 08:12:10|7742.8|7740|7742.2|7739.4|7742.8|7740|7742.2|7739.4|20
1625559140000|2021-07-06 08:12:20|7742.7|7739.9|7743|7740.2|7743|7740.2|7742.7|7739.9|28
1625559150000|2021-07-06 08:12:30|7743.2|7740.4|7740.3|7737.5|7743.3|7740.5|7740.2|7737.4|94
1625559160000|2021-07-06 08:12:40|7740.2|7737.4|7741.2|7738.4|7741.7|7738.9|7739.7|7736.9|20
1625559170000|2021-07-06 08:12:50|7741|7738.2|7741|7738.2|7741|7738.2|7741|7738.2|6
1625559180000|2021-07-06 08:13:00|7740.7|7737.9|7741.3|7738.5|7741.3|7738.5|7740.7|7737.9|3
1625559190000|2021-07-06 08:13:10|||||||||1
1625559210000|2021-07-06 08:13:30|7740.5|7737.7|7740.8|7738|7740.8|7738|7740.3|7737.5|7
1625559220000|2021-07-06 08:13:40|7740.4|7737.6|7741.2|7738.4|7741.2|7738.4|7740.3|7737.5|16
1625559230000|2021-07-06 08:13:50|7740.7|7737.9|7740.2|7737.4|7740.7|7737.9|7739.3|7736.5|7
1625559240000|2021-07-06 08:14:00|7739.8|7737|7740.2|7737.4|7740.2|7737.4|7739.3|7736.5|21
1625559250000|2021-07-06 08:14:10|7739.8|7737|7739.8|7737|7740.2|7737.4|7739.3|7736.5|2
1625559260000|2021-07-06 08:14:20|7739.4|7736.6|7740.2|7737.4|7740.2|7737.4|7738.9|7736.1|20
1625559270000|2021-07-06 08:14:30|7740.3|7737.5|7740.3|7737.5|7740.3|7737.5|7740.3|7737.5|3
1625559280000|2021-07-06 08:14:40|7740.7|7737.9|7740.8|7738|7741.3|7738.5|7740.3|7737.5|32
1625559290000|2021-07-06 08:14:50|7740.9|7738.1|7741.4|7738.6|7742.2|7739.4|7740.9|7738.1|56
1625559300000|2021-07-06 08:15:00|7741.3|7738.5|7739.3|7736.5|7741.8|7739|7739.3|7736.5|195
1625559310000|2021-07-06 08:15:10|7738.5|7735.7|7736.5|7733.7|7738.5|7735.7|7736.3|7733.5|198
1625559320000|2021-07-06 08:15:20|7736.9|7734.1|7735.5|7732.7|7737.3|7734.5|7735.5|7732.7|20
1625559330000|2021-07-06 08:15:30|7735.4|7732.6|7735.8|7733|7735.9|7733.1|7735.4|7732.6|25
1625559340000|2021-07-06 08:15:40|7736|7733.2|7736.9|7734.1|7737.3|7734.5|7735.9|7733.1|97
1625559350000|2021-07-06 08:15:50|7736.5|7733.7|7736.3|7733.5|7736.5|7733.7|7735.9|7733.1|8
1625559360000|2021-07-06 08:16:00|7736.4|7733.6|7736.8|7734|7737.3|7734.5|7735.4|7732.6|48
1625559370000|2021-07-06 08:16:10|7737.3|7734.5|7738.3|7735.5|7738.3|7735.5|7736.4|7733.6|28
1625559380000|2021-07-06 08:16:20|7738.4|7735.6|7739.4|7736.6|7739.4|7736.6|7738.4|7735.6|22
1625559390000|2021-07-06 08:16:30|7739.3|7736.5|7739.4|7736.6|7739.5|7736.7|7739.3|7736.5|30
1625559400000|2021-07-06 08:16:40|7739.8|7737|7739.4|7736.6|7741.3|7738.5|7739.4|7736.6|105
1625559410000|2021-07-06 08:16:50|||||||||5
1625559420000|2021-07-06 08:17:00|7739.3|7736.5|7739.4|7736.6|7740.3|7737.5|7737.5|7734.7|40
1625559430000|2021-07-06 08:17:10|7739.8|7737|7740.3|7737.5|7740.9|7738.1|7739.4|7736.6|362
1625559440000|2021-07-06 08:17:20|7740.4|7737.6|7741.3|7738.5|7741.3|7738.5|7740.4|7737.6|13
1625559450000|2021-07-06 08:17:30|7741.4|7738.6|7745.5|7742.7|7745.5|7742.7|7741.4|7738.6|184
1625559460000|2021-07-06 08:17:40|7745.9|7743.1|7745.2|7742.4|7747|7744.2|7745.2|7742.4|33
1625559470000|2021-07-06 08:17:50|7745.5|7742.7|7748|7745.2|7749|7746.2|7745.2|7742.4|86
1625559480000|2021-07-06 08:18:00|7747.7|7744.9|7746.2|7743.4|7747.7|7744.9|7745.7|7742.9|8
1625559490000|2021-07-06 08:18:10|7745.3|7742.5|7746|7743.2|7746|7743.2|7745.2|7742.4|18
1625559500000|2021-07-06 08:18:20|7746.2|7743.4|7747|7744.2|7747|7744.2|7746.2|7743.4|6
1625559510000|2021-07-06 08:18:30|7746.7|7743.9|7745.2|7742.4|7747.2|7744.4|7745.2|7742.4|11
1625559520000|2021-07-06 08:18:40|7745.5|7742.7|7746|7743.2|7747|7744.2|7745.5|7742.7|71
1625559530000|2021-07-06 08:18:50|7745.5|7742.7|7744.3|7741.5|7745.5|7742.7|7744.3|7741.5|19
1625559540000|2021-07-06 08:19:00|7744.2|7741.4|7748.2|7745.4|7749|7746.2|7744.2|7741.4|54
1625559550000|2021-07-06 08:19:10|7747.7|7744.9|7745.3|7742.5|7749|7746.2|7744.9|7742.1|502
1625559560000|2021-07-06 08:19:20|||||||||14
1625559570000|2021-07-06 08:19:30|7744.8|7742|7745.3|7742.5|7745.3|7742.5|7744.8|7742|7
1625559580000|2021-07-06 08:19:40|7744.9|7742.1|7744.4|7741.6|7745.3|7742.5|7743.8|7741|113
1625559600000|2021-07-06 08:20:00|7744.3|7741.5|7744.9|7742.1|7745.3|7742.5|7743.4|7740.6|6
1625559610000|2021-07-06 08:20:10|7745.2|7742.4|7745.3|7742.5|7745.3|7742.5|7744.8|7742|2
1625559630000|2021-07-06 08:20:30|7745.2|7742.4|7744.3|7741.5|7745.2|7742.4|7744.3|7741.5|20
1625559640000|2021-07-06 08:20:40|7744.4|7741.6|7743.9|7741.1|7744.4|7741.6|7743.9|7741.1|9
1625559650000|2021-07-06 08:20:50|7743.4|7740.6|7743.3|7740.5|7744.3|7741.5|7743.3|7740.5|95
1625559660000|2021-07-06 08:21:00|7744|7741.2|7743.3|7740.5|7744.3|7741.5|7743.3|7740.5|3
1625559670000|2021-07-06 08:21:10|7743.8|7741|7744|7741.2|7745.1|7742.3|7743.8|7741|98
1625559680000|2021-07-06 08:21:20|7743.4|7740.6|7743.3|7740.5|7743.4|7740.6|7742.3|7739.5|170
1625559690000|2021-07-06 08:21:30|7743.4|7740.6|7744.3|7741.5|7744.3|7741.5|7743.3|7740.5|586
1625559700000|2021-07-06 08:21:40|7743.9|7741.1|7743.8|7741|7743.9|7741.1|7743.8|7741|4
1625559710000|2021-07-06 08:21:50|7743.4|7740.6|7742.9|7740.1|7743.4|7740.6|7742.9|7740.1|3
1625559720000|2021-07-06 08:22:00|7742.8|7740|7742.3|7739.5|7743.3|7740.5|7741.9|7739.1|60
1625559740000|2021-07-06 08:22:20|7741.9|7739.1|7740.8|7738|7741.9|7739.1|7740.3|7737.5|328
1625559750000|2021-07-06 08:22:30|7740.4|7737.6|7739.4|7736.6|7741.3|7738.5|7739.3|7736.5|28
1625559770000|2021-07-06 08:22:50|7740.3|7737.5|7740.3|7737.5|7740.3|7737.5|7739.4|7736.6|32
1625559780000|2021-07-06 08:23:00|7740.4|7737.6|7738.4|7735.6|7740.4|7737.6|7738.4|7735.6|19
1625559790000|2021-07-06 08:23:10|7738.1|7735.3|7738.1|7735.3|7738.1|7735.3|7737.4|7734.6|13
1625559800000|2021-07-06 08:23:20|7738.3|7735.5|7733.4|7730.6|7738.3|7735.5|7733.4|7730.6|378
1625559810000|2021-07-06 08:23:30|7733.5|7730.7|7736.1|7733.3|7736.4|7733.6|7733.5|7730.7|109
1625559820000|2021-07-06 08:23:40|7736.4|7733.6|7738.4|7735.6|7738.8|7736|7736.4|7733.6|94
1625559830000|2021-07-06 08:23:50|7738.3|7735.5|7737.4|7734.6|7738.3|7735.5|7737.4|7734.6|10
1625559840000|2021-07-06 08:24:00|7737.3|7734.5|7740.3|7737.5|7741.4|7738.6|7737.3|7734.5|760
1625559850000|2021-07-06 08:24:10|7739.9|7737.1|7743.4|7740.6|7744.1|7741.3|7739.9|7737.1|758
1625559860000|2021-07-06 08:24:20|7743.1|7740.3|7742.8|7740|7743.4|7740.6|7742.3|7739.5|30
1625559870000|2021-07-06 08:24:30|7742.4|7739.6|7741.8|7739|7742.4|7739.6|7741.8|7739|112
1625559880000|2021-07-06 08:24:40|7740.5|7737.7|7740.8|7738|7741.4|7738.6|7740.4|7737.6|16
1625559890000|2021-07-06 08:24:50|7740.4|7737.6|7745.3|7742.5|7745.3|7742.5|7740.4|7737.6|107
1625559900000|2021-07-06 08:25:00|7745.1|7742.3|7742.4|7739.6|7745.3|7742.5|7742.4|7739.6|170
1625559910000|2021-07-06 08:25:10|7743.1|7740.3|7743.3|7740.5|7743.3|7740.5|7743.1|7740.3|2
1625559920000|2021-07-06 08:25:20|7743.4|7740.6|7743.3|7740.5|7743.4|7740.6|7743.3|7740.5|13
1625559930000|2021-07-06 08:25:30|7743.4|7740.6|7742.3|7739.5|7743.4|7740.6|7742.3|7739.5|69
1625559940000|2021-07-06 08:25:40|7742.8|7740|7745.4|7742.6|7745.4|7742.6|7741.4|7738.6|135
1625559950000|2021-07-06 08:25:50|7745.9|7743.1|7745.8|7743|7746.4|7743.6|7745.4|7742.6|362
1625559960000|2021-07-06 08:26:00|7745.4|7742.6|7744.9|7742.1|7745.4|7742.6|7744.9|7742.1|50
1625559970000|2021-07-06 08:26:10|7744.4|7741.6|7745.4|7742.6|7745.4|7742.6|7744.3|7741.5|51
1625559980000|2021-07-06 08:26:20|7745.1|7742.3|7744.4|7741.6|7745.1|7742.3|7743.4|7740.6|62
1625559990000|2021-07-06 08:26:30|7744.3|7741.5|7744.4|7741.6|7744.4|7741.6|7744.3|7741.5|14
1625560000000|2021-07-06 08:26:40|7744.3|7741.5|7743.3|7740.5|7744.3|7741.5|7743.3|7740.5|57
1625560010000|2021-07-06 08:26:50|7743.4|7740.6|7746.3|7743.5|7746.3|7743.5|7743.4|7740.6|86
1625560020000|2021-07-06 08:27:00|7746.6|7743.8|7748.3|7745.5|7748.3|7745.5|7746.4|7743.6|34
1625560030000|2021-07-06 08:27:10|7748.1|7745.3|7748.8|7746|7749.3|7746.5|7748.1|7745.3|28
1625560040000|2021-07-06 08:27:20|7748.3|7745.5|7746.1|7743.3|7748.3|7745.5|7745.8|7743|62
1625560050000|2021-07-06 08:27:30|7746.3|7743.5|7746.4|7743.6|7746.4|7743.6|7745.8|7743|6
1625560060000|2021-07-06 08:27:40|7746.3|7743.5|7745.5|7742.7|7746.3|7743.5|7745.5|7742.7|37
1625560070000|2021-07-06 08:27:50|7745.4|7742.6|7745.8|7743|7746.3|7743.5|7745.4|7742.6|31
1625560080000|2021-07-06 08:28:00|7746.3|7743.5|7745.4|7742.6|7746.3|7743.5|7745.3|7742.5|235
1625560090000|2021-07-06 08:28:10|7745.3|7742.5|7744.9|7742.1|7746.3|7743.5|7744.9|7742.1|184
1625560100000|2021-07-06 08:28:20|7745.3|7742.5|7745.9|7743.1|7746.8|7744|7744.5|7741.7|369
1625560110000|2021-07-06 08:28:30|7745.8|7743|7747.4|7744.6|7748.3|7745.5|7745.4|7742.6|120
1625560120000|2021-07-06 08:28:40|7747.3|7744.5|7745.8|7743|7747.3|7744.5|7745.8|7743|89
1625560130000|2021-07-06 08:28:50|7745.4|7742.6|7748.3|7745.5|7749.3|7746.5|7744.9|7742.1|155
1625560140000|2021-07-06 08:29:00|7749.3|7746.5|7747.5|7744.7|7749.3|7746.5|7746.3|7743.5|640
1625560150000|2021-07-06 08:29:10|7747.3|7744.5|7747.4|7744.6|7748.3|7745.5|7746.3|7743.5|235
1625560160000|2021-07-06 08:29:20|7746.5|7743.7|7745.3|7742.5|7747.3|7744.5|7745.3|7742.5|497
1625560170000|2021-07-06 08:29:30|7745.4|7742.6|7744.1|7741.3|7745.4|7742.6|7743.3|7740.5|685
1625560180000|2021-07-06 08:29:40|7743.8|7741|7742.1|7739.3|7744.3|7741.5|7741.3|7738.5|502
1625560190000|2021-07-06 08:29:50|7741.8|7739|7741.4|7738.6|7741.8|7739|7739.3|7736.5|558
1625560200000|2021-07-06 08:30:00|7741.8|7739|7739.3|7736.5|7741.8|7739|7738.8|7736|278
1625560210000|2021-07-06 08:30:10|7738.5|7735.7|7740.3|7737.5|7741.3|7738.5|7738.5|7735.7|274
1625560220000|2021-07-06 08:30:20|7741.3|7738.5|7740.6|7737.8|7741.9|7739.1|7740.3|7737.5|83
1625560230000|2021-07-06 08:30:30|7740.3|7737.5|7739.4|7736.6|7741.3|7738.5|7739.3|7736.5|152
1625560240000|2021-07-06 08:30:40|7740.1|7737.3|7739.8|7737|7740.4|7737.6|7738.9|7736.1|93
1625560250000|2021-07-06 08:30:50|7740.1|7737.3|7736.5|7733.7|7740.3|7737.5|7736.5|7733.7|244
1625560260000|2021-07-06 08:31:00|7736.2|7733.4|7735.2|7732.4|7736.2|7733.4|7733.2|7730.4|266
1625560270000|2021-07-06 08:31:10|7735.1|7732.3|7735.2|7732.4|7736.1|7733.3|7735.1|7732.3|506
1625560280000|2021-07-06 08:31:20|7736|7733.2|7734.2|7731.4|7736|7733.2|7734.2|7731.4|287
1625560290000|2021-07-06 08:31:30|7733.5|7730.7|7734.6|7731.8|7734.6|7731.8|7732.1|7729.3|304
1625560300000|2021-07-06 08:31:40|7734.2|7731.4|7735.1|7732.3|7735.1|7732.3|7733.1|7730.3|110
1625560310000|2021-07-06 08:31:50|7734.7|7731.9|7729.2|7726.4|7734.7|7731.9|7729.2|7726.4|237
1625560320000|2021-07-06 08:32:00|7728.7|7725.9|7728.2|7725.4|7729.1|7726.3|7727.2|7724.4|173
1625560330000|2021-07-06 08:32:10|7728.6|7725.8|7728.7|7725.9|7729.2|7726.4|7727.2|7724.4|116
1625560340000|2021-07-06 08:32:20|7728.2|7725.4|7725.4|7722.6|7728.7|7725.9|7724.9|7722.1|368
1625560350000|2021-07-06 08:32:30|7725.2|7722.4|7724.1|7721.3|7725.2|7722.4|7722.2|7719.4|161
1625560360000|2021-07-06 08:32:40|7724.4|7721.6|7726.7|7723.9|7727.7|7724.9|7724.4|7721.6|96
1625560370000|2021-07-06 08:32:50|7726.2|7723.4|7725.9|7723.1|7728.1|7725.3|7725.9|7723.1|39
1625560380000|2021-07-06 08:33:00|7725.5|7722.7|7727.4|7724.6|7728.4|7725.6|7725.5|7722.7|61
1625560390000|2021-07-06 08:33:10|7727.2|7724.4|7726.4|7723.6|7727.2|7724.4|7725.9|7723.1|87
1625560400000|2021-07-06 08:33:20|7726.7|7723.9|7727.2|7724.4|7727.2|7724.4|7725.9|7723.1|45
1625560410000|2021-07-06 08:33:30|7727.4|7724.6|7725.9|7723.1|7727.4|7724.6|7725.5|7722.7|200
1625560420000|2021-07-06 08:33:40|7725.5|7722.7|7724.1|7721.3|7726.4|7723.6|7723.4|7720.6|88
1625560430000|2021-07-06 08:33:50|7724.2|7721.4|7723.5|7720.7|7724.2|7721.4|7723.5|7720.7|1
1625560440000|2021-07-06 08:34:00|7723.4|7720.6|7721.9|7719.1|7724.2|7721.4|7721.9|7719.1|69
1625560450000|2021-07-06 08:34:10|7721.4|7718.6|7723.7|7720.9|7723.7|7720.9|7721.4|7718.6|94
1625560460000|2021-07-06 08:34:20|7723.9|7721.1|7725.2|7722.4|7725.2|7722.4|7723.4|7720.6|229
1625560470000|2021-07-06 08:34:30|7725.4|7722.6|7723.5|7720.7|7725.4|7722.6|7723.4|7720.6|7
1625560480000|2021-07-06 08:34:40|7723.4|7720.6|7723.2|7720.4|7723.4|7720.6|7722.5|7719.7|18
1625560490000|2021-07-06 08:34:50|7723.4|7720.6|7723.4|7720.6|7723.4|7720.6|7721.5|7718.7|58
1625560500000|2021-07-06 08:35:00|7723.7|7720.9|7722.4|7719.6|7724.9|7722.1|7722.4|7719.6|76
1625560510000|2021-07-06 08:35:10|7722.2|7719.4|7721.9|7719.1|7722.2|7719.4|7721.9|7719.1|43
1625560520000|2021-07-06 08:35:20|7721.5|7718.7|7717.6|7714.8|7721.5|7718.7|7716.9|7714.1|361
1625560530000|2021-07-06 08:35:30|7718|7715.2|7717.6|7714.8|7718.5|7715.7|7716.7|7713.9|126
1625560540000|2021-07-06 08:35:40|7718|7715.2|7717.7|7714.9|7718.6|7715.8|7716.7|7713.9|243
1625560550000|2021-07-06 08:35:50|7717.6|7714.8|7716.9|7714.1|7718.1|7715.3|7716.9|7714.1|262
1625560560000|2021-07-06 08:36:00|7718.2|7715.4|7721.2|7718.4|7721.2|7718.4|7718.2|7715.4|71
1625560570000|2021-07-06 08:36:10|7721.6|7718.8|7722.7|7719.9|7723.2|7720.4|7721.6|7718.8|188
1625560580000|2021-07-06 08:36:20|7721.7|7718.9|7722.1|7719.3|7722.1|7719.3|7721.5|7718.7|35
1625560590000|2021-07-06 08:36:30|7721.7|7718.9|7721.6|7718.8|7722.1|7719.3|7721.6|7718.8|4
1625560600000|2021-07-06 08:36:40|7721.7|7718.9|7721.6|7718.8|7722.6|7719.8|7721.6|7718.8|19
1625560610000|2021-07-06 08:36:50|7722.1|7719.3|7722.5|7719.7|7722.5|7719.7|7721.6|7718.8|42
1625560620000|2021-07-06 08:37:00|7722.6|7719.8|7725.5|7722.7|7726.2|7723.4|7722.5|7719.7|591
1625560630000|2021-07-06 08:37:10|7724.5|7721.7|7725.5|7722.7|7726.4|7723.6|7724|7721.2|43
1625560640000|2021-07-06 08:37:20|7725.2|7722.4|7725.4|7722.6|7725.4|7722.6|7724.9|7722.1|21
1625560650000|2021-07-06 08:37:30|7725.5|7722.7|7724.7|7721.9|7725.5|7722.7|7723.5|7720.7|54
1625560660000|2021-07-06 08:37:40|7724|7721.2|7725.4|7722.6|7725.4|7722.6|7723.9|7721.1|34
1625560670000|2021-07-06 08:37:50|7725.2|7722.4|7725.2|7722.4|7725.2|7722.4|7725.2|7722.4|98
1625560680000|2021-07-06 08:38:00|7725.4|7722.6|7725.4|7722.6|7725.7|7722.9|7725.4|7722.6|17
1625560690000|2021-07-06 08:38:10|7723.5|7720.7|7723.2|7720.4|7723.5|7720.7|7722.5|7719.7|38
1625560700000|2021-07-06 08:38:20|7723.4|7720.6|7725.1|7722.3|7725.1|7722.3|7723.4|7720.6|33
1625560710000|2021-07-06 08:38:30|7725.4|7722.6|7727.2|7724.4|7727.2|7724.4|7725.4|7722.6|13
1625560720000|2021-07-06 08:38:40|7727.4|7724.6|7727.4|7724.6|7727.4|7724.6|7727.4|7724.6|0
1625560730000|2021-07-06 08:38:50|7727.6|7724.8|7729.4|7726.6|7729.4|7726.6|7727.2|7724.4|67
1625560740000|2021-07-06 08:39:00|7729.2|7726.4|7732.4|7729.6|7732.4|7729.6|7729.2|7726.4|49
1625560750000|2021-07-06 08:39:10|7733.2|7730.4|7733.2|7730.4|7733.2|7730.4|7732.9|7730.1|10
1625560760000|2021-07-06 08:39:20|7732.9|7730.1|7733.1|7730.3|7733.1|7730.3|7732.4|7729.6|15
1625560770000|2021-07-06 08:39:30|7733.2|7730.4|7732.4|7729.6|7733.7|7730.9|7732.4|7729.6|5
1625560780000|2021-07-06 08:39:40|7732.2|7729.4|7732.2|7729.4|7732.4|7729.6|7731.7|7728.9|17
1625560790000|2021-07-06 08:39:50|7732.4|7729.6|7731.4|7728.6|7733.2|7730.4|7730.2|7727.4|101
1625560800000|2021-07-06 08:40:00|7731.9|7729.1|7731.4|7728.6|7731.9|7729.1|7731.4|7728.6|5
1625560810000|2021-07-06 08:40:10|7731.2|7728.4|7730.9|7728.1|7731.4|7728.6|7730.4|7727.6|42
1625560820000|2021-07-06 08:40:20|7730.4|7727.6|7730.1|7727.3|7730.4|7727.6|7729.4|7726.6|27
1625560830000|2021-07-06 08:40:30|7730.4|7727.6|7733.2|7730.4|7733.2|7730.4|7730.4|7727.6|3
1625560840000|2021-07-06 08:40:40|7732.7|7729.9|7733.4|7730.6|7734|7731.2|7732.7|7729.9|19
1625560850000|2021-07-06 08:40:50|7733.9|7731.1|7733.9|7731.1|7734.2|7731.4|7733.4|7730.6|7
1625560860000|2021-07-06 08:41:00|7733.7|7730.9|7737.7|7734.9|7739.3|7736.5|7733.7|7730.9|118
1625560870000|2021-07-06 08:41:10|7740.2|7737.4|7737.7|7734.9|7740.2|7737.4|7737.7|7734.9|43
1625560880000|2021-07-06 08:41:20|7737.3|7734.5|7737.3|7734.5|7737.3|7734.5|7737.3|7734.5|6
1625560890000|2021-07-06 08:41:30|7737.7|7734.9|7737.2|7734.4|7737.7|7734.9|7737.2|7734.4|5
1625560900000|2021-07-06 08:41:40|7737.6|7734.8|7737.7|7734.9|7737.7|7734.9|7737.2|7734.4|3
1625560910000|2021-07-06 08:41:50|7737.3|7734.5|7736.2|7733.4|7737.7|7734.9|7736.2|7733.4|5
1625560920000|2021-07-06 08:42:00|||||||||8
1625560940000|2021-07-06 08:42:20|7736.3|7733.5|7739.2|7736.4|7739.2|7736.4|7736.3|7733.5|64
1625560950000|2021-07-06 08:42:30|7739.3|7736.5|7740.3|7737.5|7741.2|7738.4|7739.2|7736.4|650
1625560960000|2021-07-06 08:42:40|7740.7|7737.9|7742.2|7739.4|7742.2|7739.4|7740.3|7737.5|126
1625560970000|2021-07-06 08:42:50|7742.3|7739.5|7742.3|7739.5|7743.2|7740.4|7741.8|7739|29
1625560980000|2021-07-06 08:43:00|7742.2|7739.4|7743.8|7741|7744.2|7741.4|7741.8|7739|157
1625560990000|2021-07-06 08:43:10|7743.3|7740.5|7742.2|7739.4|7743.3|7740.5|7742.2|7739.4|4
1625561000000|2021-07-06 08:43:20|7742.3|7739.5|7743.2|7740.4|7743.3|7740.5|7741.3|7738.5|44
1625561010000|2021-07-06 08:43:30|7743.3|7740.5|7743.3|7740.5|7743.7|7740.9|7743.3|7740.5|14
1625561020000|2021-07-06 08:43:40|7743.2|7740.4|7742.3|7739.5|7744.2|7741.4|7742.3|7739.5|60
1625561030000|2021-07-06 08:43:50|7742.2|7739.4|7741.8|7739|7743.3|7740.5|7741.3|7738.5|74
1625561040000|2021-07-06 08:44:00|7741.7|7738.9|7740.7|7737.9|7742.2|7739.4|7740.2|7737.4|29
1625561050000|2021-07-06 08:44:10|7740.3|7737.5|7738.3|7735.5|7740.3|7737.5|7738.3|7735.5|23
1625561060000|2021-07-06 08:44:20|7738.2|7735.4|7736.7|7733.9|7738.2|7735.4|7736.2|7733.4|70
1625561070000|2021-07-06 08:44:30|7736.2|7733.4|7736.3|7733.5|7737.2|7734.4|7735.2|7732.4|38
1625561080000|2021-07-06 08:44:40|7736.2|7733.4|7736.2|7733.4|7738.1|7735.3|7736.2|7733.4|172
1625561090000|2021-07-06 08:44:50|7736.3|7733.5|7735.2|7732.4|7737.2|7734.4|7734.3|7731.5|536
1625561100000|2021-07-06 08:45:00|7735.3|7732.5|7735.2|7732.4|7735.3|7732.5|7734.3|7731.5|16
1625561110000|2021-07-06 08:45:10|7736.2|7733.4|7735.2|7732.4|7738.4|7733.4|7734.2|7728.4|566
1625561120000|2021-07-06 08:45:20|7734.7|7731.9|7735.7|7732.9|7737.2|7734.4|7733.3|7730.5|173
1625561130000|2021-07-06 08:45:30|7735.3|7732.5|7735.7|7732.9|7736.3|7733.5|7735.3|7732.5|8
1625561140000|2021-07-06 08:45:40|7735.3|7732.5|7734.7|7731.9|7735.7|7732.9|7734.7|7731.9|5
1625561150000|2021-07-06 08:45:50|7734.3|7731.5|7734.3|7731.5|7735.3|7732.5|7733.7|7730.9|31
1625561160000|2021-07-06 08:46:00|7733.8|7731|7734.3|7731.5|7735.5|7732.7|7733.7|7730.9|69
1625561170000|2021-07-06 08:46:10|7733.8|7731|7732.3|7729.5|7733.8|7731|7732.3|7729.5|28
1625561180000|2021-07-06 08:46:20|7732.2|7729.4|7732.8|7730|7732.8|7730|7732.2|7729.4|12
1625561190000|2021-07-06 08:46:30|7732.3|7729.5|7731.8|7729|7732.3|7729.5|7731.2|7728.4|13
1625561200000|2021-07-06 08:46:40|7731.5|7728.7|7732.7|7729.9|7732.7|7729.9|7731.5|7728.7|8
1625561210000|2021-07-06 08:46:50|7732.5|7729.7|7731.5|7728.7|7732.5|7729.7|7731.5|7728.7|1
1625561220000|2021-07-06 08:47:00|7732.2|7729.4|7730.1|7727.3|7732.3|7729.5|7729.7|7726.9|44
1625561230000|2021-07-06 08:47:10|7730.2|7727.4|7729.3|7726.5|7730.2|7727.4|7729.2|7726.4|6
1625561240000|2021-07-06 08:47:20|7729.8|7727|7730.3|7727.5|7730.8|7728|7729.8|7727|117
1625561250000|2021-07-06 08:47:30|7729.7|7726.9|7730.2|7727.4|7730.2|7727.4|7729.7|7726.9|26
1625561260000|2021-07-06 08:47:40|7729.8|7727|7727.5|7724.7|7729.8|7727|7725.5|7722.7|676
1625561270000|2021-07-06 08:47:50|7727.6|7724.8|7728|7725.2|7728|7725.2|7727.5|7724.7|5
1625561280000|2021-07-06 08:48:00|7727.6|7724.8|7728.1|7725.3|7728.5|7725.7|7727.6|7724.8|38
1625561290000|2021-07-06 08:48:10|7728.5|7725.7|7727.6|7724.8|7728.5|7725.7|7727.6|7724.8|14
1625561300000|2021-07-06 08:48:20|7728|7725.2|7727|7724.2|7728.3|7725.5|7726.6|7723.8|14
1625561310000|2021-07-06 08:48:30|7727.1|7724.3|7728|7725.2|7728|7725.2|7727.1|7724.3|5
1625561320000|2021-07-06 08:48:40|7727.7|7724.9|7730|7727.2|7730|7727.2|7727.6|7724.8|16
1625561330000|2021-07-06 08:48:50|7729.6|7726.8|7729.5|7726.7|7730|7727.2|7729|7726.2|4
1625561340000|2021-07-06 08:49:00|7729.1|7726.3|7732.6|7729.8|7732.6|7729.8|7729|7726.2|34
1625561350000|2021-07-06 08:49:10|||||||||1
1625561360000|2021-07-06 08:49:20|||||||||20
1625561370000|2021-07-06 08:49:30|7733.5|7730.7|7734.5|7731.7|7734.5|7731.7|7733.1|7730.3|5
1625561380000|2021-07-06 08:49:40|7733.6|7730.8|7732.6|7729.8|7733.6|7730.8|7732.6|7729.8|39
1625561390000|2021-07-06 08:49:50|7732.5|7729.7|7733.6|7730.8|7733.6|7730.8|7731.6|7728.8|30
1625561400000|2021-07-06 08:50:00|7733.5|7730.7|7733.6|7730.8|7733.6|7730.8|7733.5|7730.7|20
1625561410000|2021-07-06 08:50:10|7733|7730.2|7733|7730.2|7733|7730.2|7733|7730.2|25
1625561420000|2021-07-06 08:50:20|7732.6|7729.8|7732.6|7729.8|7732.6|7729.8|7732|7729.2|25
1625561430000|2021-07-06 08:50:30|7733.5|7730.7|7734|7731.2|7734|7731.2|7733.5|7730.7|4
1625561440000|2021-07-06 08:50:40|7734.1|7731.3|7733.5|7730.7|7734.5|7731.7|7732.7|7729.9|5
1625561450000|2021-07-06 08:50:50|7733.1|7730.3|7734.6|7731.8|7734.6|7731.8|7733.1|7730.3|1
1625561460000|2021-07-06 08:51:00|7734.5|7731.7|7734.5|7731.7|7734.5|7731.7|7733.7|7730.9|1
1625561470000|2021-07-06 08:51:10|7734.1|7731.3|7734.6|7731.8|7734.6|7731.8|7733.6|7730.8|3
1625561480000|2021-07-06 08:51:20|7734.9|7732.1|7735.6|7732.8|7736.6|7733.8|7734.9|7732.1|26
1625561490000|2021-07-06 08:51:30|7736.4|7733.6|7735.6|7732.8|7736.6|7733.8|7735.6|7732.8|39
1625561500000|2021-07-06 08:51:40|7735.7|7732.9|7736.4|7733.6|7736.4|7733.6|7735.6|7732.8|12
1625561510000|2021-07-06 08:51:50|7736.1|7733.3|7734.1|7731.3|7736.1|7733.3|7734.1|7731.3|13
1625561520000|2021-07-06 08:52:00|7733.6|7730.8|7736.3|7733.5|7736.3|7733.5|7733.6|7730.8|43
1625561530000|2021-07-06 08:52:10|7736.6|7733.8|7736.6|7733.8|7736.9|7734.1|7736.6|7733.8|7
1625561540000|2021-07-06 08:52:20|||||||||28
1625561550000|2021-07-06 08:52:30|7736.9|7734.1|7739.6|7736.8|7740.4|7737.6|7736.9|7734.1|439
1625561560000|2021-07-06 08:52:40|7739.4|7736.6|7738.9|7736.1|7739.4|7736.6|7737.9|7735.1|40
1625561570000|2021-07-06 08:52:50|7738.6|7735.8|7737.2|7734.4|7738.6|7735.8|7737.2|7734.4|46
1625561580000|2021-07-06 08:53:00|7737.1|7734.3|7737.6|7734.8|7737.9|7735.1|7736.6|7733.8|3
1625561590000|2021-07-06 08:53:10|7737.7|7734.9|7738.1|7735.3|7738.1|7735.3|7737.7|7734.9|1
1625561600000|2021-07-06 08:53:20|7737.7|7734.9|7737.9|7735.1|7737.9|7735.1|7737.7|7734.9|0
1625561610000|2021-07-06 08:53:30|7737.6|7734.8|7737.3|7734.5|7737.6|7734.8|7736.6|7733.8|13
1625561620000|2021-07-06 08:53:40|7737.6|7734.8|7737.6|7734.8|7737.9|7735.1|7736.6|7733.8|44
1625561630000|2021-07-06 08:53:50|7738.4|7735.6|7738.6|7735.8|7738.6|7735.8|7738.4|7735.6|13
1625561640000|2021-07-06 08:54:00|7738.9|7736.1|7738.6|7735.8|7738.9|7736.1|7738.6|7735.8|7
1625561650000|2021-07-06 08:54:10|7738.4|7735.6|7738.6|7735.8|7739.4|7736.6|7737.7|7734.9|59
1625561660000|2021-07-06 08:54:20|7738.9|7736.1|7738.6|7735.8|7738.9|7736.1|7738.6|7735.8|33
1625561670000|2021-07-06 08:54:30|7738.4|7735.6|7738.1|7735.3|7738.4|7735.6|7738.1|7735.3|2
1625561680000|2021-07-06 08:54:40|7738.4|7735.6|7737.7|7734.9|7738.4|7735.6|7737.7|7734.9|8
1625561690000|2021-07-06 08:54:50|7737.6|7734.8|7738.4|7735.6|7738.4|7735.6|7737.6|7734.8|7
1625561700000|2021-07-06 08:55:00|7738.6|7735.8|7738.6|7735.8|7738.6|7735.8|7738.6|7735.8|0
1625561710000|2021-07-06 08:55:10|7739.1|7736.3|7739.6|7736.8|7739.6|7736.8|7739.1|7736.3|6
1625561730000|2021-07-06 08:55:30|7738.6|7735.8|7739.3|7736.5|7739.3|7736.5|7738.6|7735.8|24
1625561740000|2021-07-06 08:55:40|7739.4|7736.6|7737.3|7734.5|7739.4|7736.6|7737.2|7734.4|18
1625561750000|2021-07-06 08:55:50|7737.6|7734.8|7737.9|7735.1|7737.9|7735.1|7737.6|7734.8|18
1625561760000|2021-07-06 08:56:00|7737.6|7734.8|7738.6|7735.8|7738.6|7735.8|7737.6|7734.8|61
1625561770000|2021-07-06 08:56:10|7738.9|7736.1|7739.6|7736.8|7739.6|7736.8|7738.9|7736.1|1
1625561780000|2021-07-06 08:56:20|7739.4|7736.6|7739.4|7736.6|7739.4|7736.6|7739.4|7736.6|1
1625561790000|2021-07-06 08:56:30|||||||||2
1625561800000|2021-07-06 08:56:40|7740.4|7737.6|7741.4|7738.6|7741.4|7738.6|7740.4|7737.6|7
1625561810000|2021-07-06 08:56:50|7741.6|7738.8|7741.4|7738.6|7741.6|7738.8|7741.4|7738.6|4
1625561820000|2021-07-06 08:57:00|7741.1|7738.3|7742.1|7739.3|7742.4|7739.6|7741.1|7738.3|9
1625561830000|2021-07-06 08:57:10|7741.7|7738.9|7741.7|7738.9|7741.9|7739.1|7741.4|7738.6|9
1625561840000|2021-07-06 08:57:20|7741.4|7738.6|7742.9|7740.1|7743.3|7740.5|7741.4|7738.6|53
1625561850000|2021-07-06 08:57:30|7742.8|7740|7741.9|7739.1|7742.8|7740|7741.8|7739|9
1625561860000|2021-07-06 08:57:40|7741.4|7738.6|7741.4|7738.6|7741.4|7738.6|7741.4|7738.6|1
1625561870000|2021-07-06 08:57:50|7741.8|7739|7741.8|7739|7741.8|7739|7741.8|7739|3
1625561880000|2021-07-06 08:58:00|7742.2|7739.4|7741.9|7739.1|7742.3|7739.5|7741.9|7739.1|7
1625561890000|2021-07-06 08:58:10|7742.3|7739.5|7740.7|7737.9|7742.3|7739.5|7740.7|7737.9|13
1625561900000|2021-07-06 08:58:20|7741.3|7738.5|7741.3|7738.5|7741.3|7738.5|7741.3|7738.5|0
1625561910000|2021-07-06 08:58:30|7740.9|7738.1|7740.4|7737.6|7741.3|7738.5|7740.4|7737.6|32
1625561920000|2021-07-06 08:58:40|7739.8|7737|7739.9|7737.1|7740.3|7737.5|7739.8|7737|16
1625561930000|2021-07-06 08:58:50|7739.6|7736.8|7739.3|7736.5|7739.6|7736.8|7739.3|7736.5|47
1625561940000|2021-07-06 08:59:00|7739.4|7736.6|7738.3|7735.5|7739.4|7736.6|7737.9|7735.1|13
1625561950000|2021-07-06 08:59:10|7737.8|7735|7737.3|7734.5|7737.8|7735|7737.3|7734.5|1
1625561960000|2021-07-06 08:59:20|7736.8|7734|7737.2|7734.4|7737.2|7734.4|7736.8|7734|3
1625561970000|2021-07-06 08:59:30|7737.3|7734.5|7738.3|7735.5|7738.3|7735.5|7737.3|7734.5|7
1625561980000|2021-07-06 08:59:40|7737.1|7734.3|7736.4|7733.6|7737.4|7734.6|7736.4|7733.6|59
1625561990000|2021-07-06 08:59:50|7736.3|7733.5|7735.4|7732.6|7736.3|7733.5|7734.4|7731.6|215
1625562000000|2021-07-06 09:00:00|7735.3|7732.5|7733.4|7730.6|7735.3|7732.5|7733.4|7730.6|27
1625562010000|2021-07-06 09:00:10|7732.9|7730.1|7732.9|7730.1|7732.9|7730.1|7732.9|7730.1|44
1625562020000|2021-07-06 09:00:20|7733.3|7730.5|7733.8|7731|7733.8|7731|7733.3|7730.5|8
1625562030000|2021-07-06 09:00:30|7734.2|7731.4|7733.4|7730.6|7734.2|7731.4|7733.4|7730.6|2
1625562040000|2021-07-06 09:00:40|7734.2|7731.4|7734.3|7731.5|7734.4|7731.6|7732.4|7729.6|47
1625562050000|2021-07-06 09:00:50|7734.4|7731.6|7738.2|7735.4|7738.2|7735.4|7734.4|7731.6|64
1625562060000|2021-07-06 09:01:00|7738.3|7735.5|7738.8|7736|7740.3|7737.5|7737.4|7734.6|59
1625562070000|2021-07-06 09:01:10|7738.3|7735.5|7738.2|7735.4|7738.3|7735.5|7737.2|7734.4|25
1625562080000|2021-07-06 09:01:20|7738.3|7735.5|7738.3|7735.5|7738.3|7735.5|7737.3|7734.5|54
1625562090000|2021-07-06 09:01:30|7738.7|7735.9|7737.4|7734.6|7738.7|7735.9|7737.3|7734.5|44
1625562100000|2021-07-06 09:01:40|7737.8|7735|7738.2|7735.4|7738.2|7735.4|7737.8|7735|1
1625562110000|2021-07-06 09:01:50|7738.3|7735.5|7738.8|7736|7738.8|7736|7738.3|7735.5|11
1625562120000|2021-07-06 09:02:00|7739.2|7736.4|7739.3|7736.5|7739.3|7736.5|7739.2|7736.4|9
1625562130000|2021-07-06 09:02:10|7739.8|7737|7739.8|7737|7739.8|7737|7739.4|7736.6|11
1625562140000|2021-07-06 09:02:20|7740.2|7737.4|7741.7|7738.9|7742.2|7739.4|7740.2|7737.4|13
1625562150000|2021-07-06 09:02:30|7742.1|7739.3|7740.8|7738|7742.2|7739.4|7740.4|7737.6|29
1625562160000|2021-07-06 09:02:40|7741.3|7738.5|7742.2|7739.4|7742.2|7739.4|7741.3|7738.5|5
1625562170000|2021-07-06 09:02:50|7742.8|7740|7742.8|7740|7742.8|7740|7742.8|7740|0
1625562180000|2021-07-06 09:03:00|7742.4|7739.6|7744.2|7741.4|7744.2|7741.4|7742.4|7739.6|15
1625562190000|2021-07-06 09:03:10|7743.2|7740.4|7744.2|7741.4|7744.2|7741.4|7743.2|7740.4|22
1625562200000|2021-07-06 09:03:20|7744.9|7742.1|7745.8|7743|7746.2|7743.4|7744.9|7742.1|107
1625562210000|2021-07-06 09:03:30|7745.4|7742.6|7745.4|7742.6|7745.4|7742.6|7745.4|7742.6|3
1625562220000|2021-07-06 09:03:40|7745.2|7742.4|7744.2|7741.4|7745.2|7742.4|7744.2|7741.4|12
1625562230000|2021-07-06 09:03:50|7744.3|7741.5|7744.3|7741.5|7744.7|7741.9|7744.3|7741.5|5
1625562240000|2021-07-06 09:04:00|||||||||3
1625562250000|2021-07-06 09:04:10|7744.7|7741.9|7749.3|7746.5|7749.3|7746.5|7744.7|7741.9|263
1625562260000|2021-07-06 09:04:20|7749.2|7746.4|7748.2|7745.4|7749.2|7746.4|7747.8|7745|36
1625562270000|2021-07-06 09:04:30|7748.8|7746|7748.3|7745.5|7749.3|7746.5|7748.3|7745.5|55
1625562280000|2021-07-06 09:04:40|7748.2|7745.4|7745.2|7742.4|7749.2|7746.4|7744.3|7741.5|348
1625562290000|2021-07-06 09:04:50|7744.8|7742|7746.2|7743.4|7746.2|7743.4|7744.3|7741.5|33
1625562300000|2021-07-06 09:05:00|7746.3|7743.5|7748.2|7745.4|7748.2|7745.4|7746.3|7743.5|26
1625562310000|2021-07-06 09:05:10|7748.5|7745.7|7748.3|7745.5|7749.2|7746.4|7748.3|7745.5|7
1625562320000|2021-07-06 09:05:20|7748.2|7745.4|7745.4|7742.6|7748.2|7745.4|7745.4|7742.6|80
1625562330000|2021-07-06 09:05:30|7745.2|7742.4|7746.3|7743.5|7746.3|7743.5|7745.2|7742.4|11
1625562340000|2021-07-06 09:05:40|7746.7|7743.9|7747.2|7744.4|7747.2|7744.4|7746.7|7743.9|15
1625562350000|2021-07-06 09:05:50|7747.4|7744.6|7746.4|7743.6|7747.4|7744.6|7746.3|7743.5|34
1625562360000|2021-07-06 09:06:00|7746.3|7743.5|7745.8|7743|7746.3|7743.5|7744.3|7741.5|24
1625562370000|2021-07-06 09:06:10|7745.7|7742.9|7745.3|7742.5|7745.7|7742.9|7745.3|7742.5|1
1625562380000|2021-07-06 09:06:20|7745.4|7742.6|7748.3|7745.5|7748.3|7745.5|7745.4|7742.6|20
1625562390000|2021-07-06 09:06:30|7746.4|7743.6|7746.3|7743.5|7746.4|7743.6|7746.3|7743.5|94
1625562400000|2021-07-06 09:06:40|7746.4|7743.6|7748.3|7745.5|7748.3|7745.5|7746.4|7743.6|3
1625562410000|2021-07-06 09:06:50|7747.9|7745.1|7747.7|7744.9|7747.9|7745.1|7747|7744.2|21
1625562420000|2021-07-06 09:07:00|7748.2|7745.4|7746.4|7743.6|7748.2|7745.4|7746.4|7743.6|12
1625562430000|2021-07-06 09:07:10|7746.8|7744|7746.3|7743.5|7747.3|7744.5|7746.3|7743.5|17
1625562440000|2021-07-06 09:07:20|7746.7|7743.9|7746.7|7743.9|7746.7|7743.9|7746.7|7743.9|0
1625562450000|2021-07-06 09:07:30|7746.8|7744|7746.3|7743.5|7746.8|7744|7746.3|7743.5|5
1625562460000|2021-07-06 09:07:40|||||||||1
1625562470000|2021-07-06 09:07:50|7746.8|7744|7744.8|7742|7746.8|7744|7744.8|7742|116
1625562480000|2021-07-06 09:08:00|7744.4|7741.6|7744.3|7741.5|7744.7|7741.9|7744.3|7741.5|17
1625562490000|2021-07-06 09:08:10|7744.2|7741.4|7744.2|7741.4|7744.3|7741.5|7743.4|7740.6|10
1625562500000|2021-07-06 09:08:20|7744.3|7741.5|7743.3|7740.5|7744.3|7741.5|7742.9|7740.1|17
1625562510000|2021-07-06 09:08:30|7740.5|7737.7|7738.4|7735.6|7740.5|7737.7|7738.4|7735.6|641
1625562520000|2021-07-06 09:08:40|7736.7|7733.9|7737.4|7734.6|7737.4|7734.6|7736.7|7733.9|17
1625562530000|2021-07-06 09:08:50|7737.9|7735.1|7734.4|7731.6|7737.9|7735.1|7734.4|7731.6|98
1625562540000|2021-07-06 09:09:00|7734|7731.2|7733.7|7730.9|7734|7731.2|7733|7730.2|32
1625562550000|2021-07-06 09:09:10|7733.4|7730.6|7735.4|7732.6|7735.4|7732.6|7732|7729.2|46
1625562560000|2021-07-06 09:09:20|7735.9|7733.1|7734.5|7731.7|7736.4|7733.6|7734.5|7731.7|170
1625562570000|2021-07-06 09:09:30|7734.4|7731.6|7732|7729.2|7734.4|7731.6|7731.7|7728.9|260
1625562580000|2021-07-06 09:09:40|||||||||3
1625562590000|2021-07-06 09:09:50|7733.4|7730.6|7732|7729.2|7733.5|7730.7|7731.5|7728.7|100
1625562600000|2021-07-06 09:10:00|7732.4|7729.6|7731.5|7728.7|7733|7730.2|7730.7|7727.9|142
1625562610000|2021-07-06 09:10:10|7730.7|7727.9|7729.9|7727.1|7731.5|7728.7|7728.5|7725.7|178
1625562620000|2021-07-06 09:10:20|7730.4|7727.6|7730.2|7727.4|7730.5|7727.7|7729.5|7726.7|26
1625562630000|2021-07-06 09:10:30|7729.5|7726.7|7729.7|7726.9|7730.2|7727.4|7729.5|7726.7|17
1625562640000|2021-07-06 09:10:40|7730.2|7727.4|7730.8|7728|7730.8|7728|7728.7|7725.9|31
1625562650000|2021-07-06 09:10:50|7731.2|7728.4|7730.8|7728|7731.3|7728.5|7730.8|7728|8
1625562660000|2021-07-06 09:11:00|7730.7|7727.9|7726.7|7723.9|7730.7|7727.9|7726.7|7723.9|68
1625562670000|2021-07-06 09:11:10|7726.8|7724|7723.8|7721|7726.8|7724|7723.3|7720.5|141
1625562680000|2021-07-06 09:11:20|7724.2|7721.4|7725.7|7722.9|7725.7|7722.9|7724.2|7721.4|51
1625562690000|2021-07-06 09:11:30|7725.8|7723|7727.7|7724.9|7728.5|7725.7|7725.7|7722.9|32
1625562700000|2021-07-06 09:11:40|7727.5|7724.7|7727.7|7724.9|7727.7|7724.9|7727.5|7724.7|15
1625562710000|2021-07-06 09:11:50|7727.8|7725|7729.2|7726.4|7729.5|7726.7|7727.8|7725|6
1625562720000|2021-07-06 09:12:00|7729.5|7726.7|7729.8|7727|7731.1|7728.3|7729.5|7726.7|16
1625562730000|2021-07-06 09:12:10|7730.1|7727.3|7730.1|7727.3|7730.6|7727.8|7729.8|7727|15
1625562740000|2021-07-06 09:12:20|7729.8|7727|7730.8|7728|7731.1|7728.3|7729.8|7727|21
1625562750000|2021-07-06 09:12:30|7730.6|7727.8|7727.8|7725|7730.6|7727.8|7725.1|7722.3|354
1625562760000|2021-07-06 09:12:40|7726.8|7724|7725.4|7722.6|7726.9|7724.1|7725.4|7722.6|76
1625562770000|2021-07-06 09:12:50|7725|7722.2|7725.4|7722.6|7725.8|7723|7724.9|7722.1|56
1625562780000|2021-07-06 09:13:00|7725.8|7723|7725.9|7723.1|7725.9|7723.1|7724.9|7722.1|30
1625562790000|2021-07-06 09:13:10|7726.1|7723.3|7724.9|7722.1|7726.9|7724.1|7724.4|7721.6|176
1625562800000|2021-07-06 09:13:20|7725.9|7723.1|7725.8|7723|7725.9|7723.1|7725|7722.2|69
1625562810000|2021-07-06 09:13:30|7725.9|7723.1|7724.4|7721.6|7725.9|7723.1|7724|7721.2|13
1625562820000|2021-07-06 09:13:40|7724.8|7722|7725.9|7723.1|7725.9|7723.1|7724.8|7722|12
1625562830000|2021-07-06 09:13:50|7726.4|7723.6|7725.9|7723.1|7726.4|7723.6|7725.9|7723.1|4
1625562840000|2021-07-06 09:14:00|7726|7723.2|7724.9|7722.1|7726|7723.2|7724.8|7722|30
1625562850000|2021-07-06 09:14:10|7724.5|7721.7|7723.9|7721.1|7724.5|7721.7|7723.9|7721.1|1
1625562860000|2021-07-06 09:14:20|7723.1|7720.3|7724.8|7722|7724.8|7722|7722.9|7720.1|79
1625562870000|2021-07-06 09:14:30|7724.9|7722.1|7723.3|7720.5|7724.9|7722.1|7722.9|7720.1|20
1625562880000|2021-07-06 09:14:40|7723.4|7720.6|7723.8|7721|7724.3|7721.5|7723.4|7720.6|7
1625562890000|2021-07-06 09:14:50|7724.1|7721.3|7722.8|7720|7724.1|7721.3|7722.8|7720|51
1625562900000|2021-07-06 09:15:00|7721.5|7717.5|7720.8|7718|7721.8|7719|7720.3|7717.5|99
1625562910000|2021-07-06 09:15:10|7720.4|7717.6|7720.3|7717.5|7720.8|7718|7719.9|7717.1|10
1625562920000|2021-07-06 09:15:20|7719.9|7717.1|7720|7717.2|7720|7717.2|7719.9|7717.1|23
1625562930000|2021-07-06 09:15:30|7720.8|7718|7721.8|7719|7721.8|7719|7720.8|7718|43
1625562940000|2021-07-06 09:15:40|7721.4|7718.6|7721.8|7719|7721.8|7719|7721.3|7718.5|15
1625562950000|2021-07-06 09:15:50|7721.3|7718.5|7721.8|7719|7721.8|7719|7721.3|7718.5|5
1625562960000|2021-07-06 09:16:00|7721.9|7719.1|7721.1|7718.3|7721.9|7719.1|7721.1|7718.3|28
1625562970000|2021-07-06 09:16:10|7721|7718.2|7718.1|7715.3|7721.9|7719.1|7718|7715.2|282
1625562980000|2021-07-06 09:16:20|7718.6|7715.8|7719.5|7716.7|7720.9|7718.1|7718.1|7715.3|253
1625562990000|2021-07-06 09:16:30|7719.6|7716.8|7718.5|7715.7|7719.6|7716.8|7718.5|7715.7|11
1625563000000|2021-07-06 09:16:40|7718|7715.2|7718|7715.2|7718|7715.2|7718|7715.2|6
1625563010000|2021-07-06 09:16:50|7718.4|7715.6|7716.1|7713.3|7718.9|7716.1|7716.1|7713.3|174
1625563020000|2021-07-06 09:17:00|7716|7713.2|7713.3|7710.5|7717.1|7714.3|7713.1|7710.3|301
1625563030000|2021-07-06 09:17:10|7713.6|7710.8|7715.1|7712.3|7715.8|7713|7713.3|7710.5|76
1625563040000|2021-07-06 09:17:20|7715.6|7712.8|7716.1|7713.3|7716.3|7713.5|7715.6|7712.8|13
1625563050000|2021-07-06 09:17:30|7716.3|7713.5|7717.3|7714.5|7717.3|7714.5|7716.3|7713.5|59
1625563060000|2021-07-06 09:17:40|7717.1|7714.3|7717.1|7714.3|7717.1|7714.3|7717.1|7714.3|15
1625563070000|2021-07-06 09:17:50|7716.3|7713.5|7716.6|7713.8|7716.8|7714|7716.3|7713.5|27
1625563080000|2021-07-06 09:18:00|7717|7714.2|7721.6|7718.8|7723|7720.2|7717|7714.2|215
1625563090000|2021-07-06 09:18:10|7721.3|7718.5|7721.1|7718.3|7721.3|7718.5|7721.1|7718.3|3
1625563100000|2021-07-06 09:18:20|7721|7718.2|7722.1|7719.3|7722.1|7719.3|7720.3|7717.5|199
1625563110000|2021-07-06 09:18:30|7723|7720.2|7722.1|7719.3|7723|7720.2|7722.1|7719.3|30
1625563130000|2021-07-06 09:18:50|7723|7720.2|7722.1|7719.3|7723|7720.2|7722.1|7719.3|6
1625563140000|2021-07-06 09:19:00|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|7722.9|7720.1|10
1625563150000|2021-07-06 09:19:10|7723|7720.2|7723|7720.2|7723|7720.2|7723|7720.2|0
1625563160000|2021-07-06 09:19:20|7723.1|7720.3|7723.9|7721.1|7723.9|7721.1|7723.1|7720.3|41
1625563170000|2021-07-06 09:19:30|||||||||60
1625563180000|2021-07-06 09:19:40|7724|7721.2|7725.9|7723.1|7725.9|7723.1|7724|7721.2|13
1625563190000|2021-07-06 09:19:50|7725.1|7722.3|7725.5|7722.7|7725.5|7722.7|7725|7722.2|13
1625563200000|2021-07-06 09:20:00|7725.9|7723.1|7725|7722.2|7725.9|7723.1|7725|7722.2|8
1625563210000|2021-07-06 09:20:10|7724.9|7722.1|7724.9|7722.1|7725|7722.2|7724|7721.2|15
1625563220000|2021-07-06 09:20:20|7724.1|7721.3|7725.6|7722.8|7725.6|7722.8|7724|7721.2|91
1625563230000|2021-07-06 09:20:30|7725.9|7723.1|7724.4|7721.6|7725.9|7723.1|7724|7721.2|51
1625563240000|2021-07-06 09:20:40|7724|7721.2|7724|7721.2|7724|7721.2|7724|7721.2|0
1625563250000|2021-07-06 09:20:50|||||||||1
1625563260000|2021-07-06 09:21:00|7724.1|7721.3|7724.9|7722.1|7724.9|7722.1|7724.1|7721.3|17
1625563270000|2021-07-06 09:21:10|||||||||5
1625563290000|2021-07-06 09:21:30|||||||||5
1625563300000|2021-07-06 09:21:40|||||||||1
1625563310000|2021-07-06 09:21:50|7725.9|7723.1|7725.9|7723.1|7725.9|7723.1|7725.5|7722.7|14
1625563320000|2021-07-06 09:22:00|7725.5|7722.7|7725.9|7723.1|7726|7723.2|7725|7722.2|89
1625563330000|2021-07-06 09:22:10|7726.9|7724.1|7726.4|7723.6|7726.9|7724.1|7726|7723.2|84
1625563340000|2021-07-06 09:22:20|7726|7723.2|7726|7723.2|7726|7723.2|7726|7723.2|6
1625563350000|2021-07-06 09:22:30|7725.9|7723.1|7725|7722.2|7725.9|7723.1|7724.9|7722.1|27
1625563370000|2021-07-06 09:22:50|7724|7721.2|7723.6|7720.8|7724|7721.2|7722.6|7719.8|84
1625563380000|2021-07-06 09:23:00|7723.5|7720.7|7723|7720.2|7723.5|7720.7|7723|7720.2|1
1625563400000|2021-07-06 09:23:20|||||||||23
1625563410000|2021-07-06 09:23:30|7722.5|7719.7|7721.2|7718.4|7723|7720.2|7721.2|7718.4|18
1625563420000|2021-07-06 09:23:40|7720.7|7717.9|7719|7716.2|7720.7|7717.9|7718.5|7715.7|19
1625563430000|2021-07-06 09:23:50|7718.9|7716.1|7719|7716.2|7719|7716.2|7718.1|7715.3|13
1625563440000|2021-07-06 09:24:00|7718.6|7715.8|7719|7716.2|7719|7716.2|7718.1|7715.3|13
1625563450000|2021-07-06 09:24:10|7720|7717.2|7720.5|7717.7|7720.9|7718.1|7719.6|7716.8|26
1625563460000|2021-07-06 09:24:20|7720.1|7717.3|7719.9|7717.1|7720.1|7717.3|7719.9|7717.1|1
1625563470000|2021-07-06 09:24:30|7720|7717.2|7720|7717.2|7720|7717.2|7719.5|7716.7|5
1625563480000|2021-07-06 09:24:40|7720.9|7718.1|7720.1|7717.3|7720.9|7718.1|7720.1|7717.3|12
1625563490000|2021-07-06 09:24:50|7720|7717.2|7715.1|7712.3|7720|7717.2|7715.1|7712.3|346
1625563500000|2021-07-06 09:25:00|7715.2|7712.4|7715.2|7712.4|7715.6|7712.8|7714.7|7711.9|35
1625563510000|2021-07-06 09:25:10|7715.1|7712.3|7710.7|7707.9|7715.1|7712.3|7710.2|7707.4|84
1625563520000|2021-07-06 09:25:20|7711.2|7708.4|7710.2|7707.4|7712.1|7709.3|7710.2|7707.4|27
1625563530000|2021-07-06 09:25:30|7709.7|7706.9|7709.2|7706.4|7710.2|7707.4|7707.4|7704.6|277
1625563540000|2021-07-06 09:25:40|7709.6|7706.8|7710.2|7707.4|7710.2|7707.4|7708.7|7705.9|41
1625563550000|2021-07-06 09:25:50|7710.6|7707.8|7708.7|7705.9|7711.1|7708.3|7708.4|7705.6|201
1625563560000|2021-07-06 09:26:00|7709.2|7706.4|7708.7|7705.9|7710.2|7707.4|7708.7|7705.9|23
1625563570000|2021-07-06 09:26:10|7708.2|7705.4|7709.7|7706.9|7709.7|7706.9|7706.2|7703.4|223
1625563580000|2021-07-06 09:26:20|7710.2|7707.4|7710.4|7707.6|7710.7|7707.9|7710.2|7707.4|20
1625563590000|2021-07-06 09:26:30|7710.2|7707.4|7709.4|7706.6|7710.2|7707.4|7709.2|7706.4|10
1625563600000|2021-07-06 09:26:40|7709.2|7706.4|7709.2|7706.4|7709.2|7706.4|7709.2|7706.4|5
1625563610000|2021-07-06 09:26:50|7709.4|7706.6|7710.4|7707.6|7710.7|7707.9|7709.4|7706.6|15
1625563620000|2021-07-06 09:27:00|7710.2|7707.4|7710.2|7707.4|7710.2|7707.4|7710.2|7707.4|11
1625563630000|2021-07-06 09:27:10|7710.4|7707.6|7709.2|7706.4|7710.4|7707.6|7709.2|7706.4|19
1625563640000|2021-07-06 09:27:20|7708.5|7705.7|7709.4|7706.6|7709.4|7706.6|7708.5|7705.7|34
1625563650000|2021-07-06 09:27:30|7709.7|7706.9|7709.4|7706.6|7709.9|7707.1|7709.4|7706.6|16
1625563660000|2021-07-06 09:27:40|7710.4|7707.6|7709.4|7706.6|7710.4|7707.6|7709.4|7706.6|2
1625563670000|2021-07-06 09:27:50|7710.1|7707.3|7711|7708.2|7711.4|7708.6|7710.1|7707.3|18
1625563680000|2021-07-06 09:28:00|7710.6|7707.8|7711.2|7708.4|7711.2|7708.4|7710.4|7707.6|10
1625563690000|2021-07-06 09:28:10|||||||||2
1625563700000|2021-07-06 09:28:20|7711.4|7708.6|7711.2|7708.4|7712.2|7709.4|7711.2|7708.4|6
1625563710000|2021-07-06 09:28:30|7710.9|7708.1|7709.1|7706.3|7710.9|7708.1|7708.2|7705.4|23
1625563720000|2021-07-06 09:28:40|7709.6|7706.8|7710.1|7707.3|7710.1|7707.3|7709.2|7706.4|2
1625563730000|2021-07-06 09:28:50|7709.7|7706.9|7710.1|7707.3|7710.1|7707.3|7709.7|7706.9|6
1625563740000|2021-07-06 09:29:00|7709.4|7706.6|7707.2|7704.4|7709.4|7706.6|7707.2|7704.4|118
1625563750000|2021-07-06 09:29:10|7708|7705.2|7714|7711.2|7714.1|7711.3|7708|7705.2|370
1625563760000|2021-07-06 09:29:20|7713.5|7710.7|7713|7710.2|7713.5|7710.7|7713|7710.2|11
1625563770000|2021-07-06 09:29:30|7712.9|7710.1|7713|7710.2|7713|7710.2|7712.9|7710.1|12
1625563780000|2021-07-06 09:29:40|7713.1|7710.3|7714|7711.2|7714|7711.2|7713|7710.2|5
1625563790000|2021-07-06 09:29:50|7713.6|7710.8|7713.6|7710.8|7714|7711.2|7713.1|7710.3|2
1625563800000|2021-07-06 09:30:00|7713.5|7710.7|7713|7710.2|7713.5|7710.7|7713|7710.2|34
1625563810000|2021-07-06 09:30:10|||||||||5
1625563820000|2021-07-06 09:30:20|7714|7711.2|7714|7711.2|7714|7711.2|7714|7711.2|15
1625563830000|2021-07-06 09:30:30|7714.1|7711.3|7715|7712.2|7715|7712.2|7714.1|7711.3|50
1625563840000|2021-07-06 09:30:40|7715.1|7712.3|7715.5|7712.7|7715.9|7713.1|7715|7712.2|5
1625563850000|2021-07-06 09:30:50|7715|7712.2|7716.5|7713.7|7716.5|7713.7|7714|7711.2|33
1625563860000|2021-07-06 09:31:00|7716.1|7713.3|7716.7|7713.9|7716.7|7713.9|7715.5|7712.7|10
1625563870000|2021-07-06 09:31:10|7716.5|7713.7|7716.1|7713.3|7716.9|7714.1|7716.1|7713.3|6
1625563880000|2021-07-06 09:31:20|7716|7713.2|7716|7713.2|7716.5|7713.7|7715.9|7713.1|11
1625563890000|2021-07-06 09:31:30|7716.1|7713.3|7717.1|7714.3|7717.5|7714.7|7716.1|7713.3|9
1625563900000|2021-07-06 09:31:40|7717|7714.2|7717.9|7715.1|7717.9|7715.1|7717|7714.2|8
1625563910000|2021-07-06 09:31:50|7717|7714.2|7717.9|7715.1|7717.9|7715.1|7717|7714.2|12
1625563920000|2021-07-06 09:32:00|7718|7715.2|7718|7715.2|7718|7715.2|7717.2|7714.4|41
1625563930000|2021-07-06 09:32:10|7717.9|7715.1|7717.9|7715.1|7717.9|7715.1|7717.5|7714.7|3
1625563940000|2021-07-06 09:32:20|7717.5|7714.7|7717|7714.2|7717.5|7714.7|7717|7714.2|0
1625563950000|2021-07-06 09:32:30|7717.4|7714.6|7717.4|7714.6|7717.4|7714.6|7717.4|7714.6|10
1625563960000|2021-07-06 09:32:40|7717|7714.2|7717.5|7714.7|7718.9|7716.1|7717|7714.2|141
1625563970000|2021-07-06 09:32:50|7717|7714.2|7716|7713.2|7717|7714.2|7716|7713.2|6
1625563980000|2021-07-06 09:33:00|7715.7|7712.9|7714.1|7711.3|7715.7|7712.9|7714.1|7711.3|14
1625563990000|2021-07-06 09:33:10|7714|7711.2|7714|7711.2|7714.5|7711.7|7714|7711.2|22
1625564000000|2021-07-06 09:33:20|7713.8|7711|7713.8|7711|7713.8|7711|7713.5|7710.7|3
1625564010000|2021-07-06 09:33:30|7714|7711.2|7714.5|7711.7|7714.5|7711.7|7714|7711.2|2
1625564020000|2021-07-06 09:33:40|7714.6|7711.8|7714.5|7711.7|7715|7712.2|7714.1|7711.3|2
1625564030000|2021-07-06 09:33:50|7714.1|7711.3|7714|7711.2|7714.5|7711.7|7714|7711.2|29
1625564040000|2021-07-06 09:34:00|7714.1|7711.3|7715|7712.2|7715|7712.2|7714.1|7711.3|6
1625564050000|2021-07-06 09:34:10|7714.5|7711.7|7714.5|7711.7|7714.5|7711.7|7714.5|7711.7|0
1625564060000|2021-07-06 09:34:20|7711.5|7708.7|7708|7705.2|7711.5|7708.7|7707.6|7704.8|110
1625564070000|2021-07-06 09:34:30|7705.1|7702.3|7704.2|7701.4|7705.1|7702.3|7702.7|7699.9|499
1625564080000|2021-07-06 09:34:40|7704.6|7701.8|7703.2|7700.4|7704.7|7701.9|7703.1|7700.3|36
1625564090000|2021-07-06 09:34:50|7704|7701.2|7705.2|7702.4|7705.2|7702.4|7704|7701.2|16
1625564100000|2021-07-06 09:35:00|7706|7703.2|7706.6|7703.8|7706.7|7703.9|7706|7703.2|31
1625564110000|2021-07-06 09:35:10|7707.1|7704.3|7708|7705.2|7708|7705.2|7706.2|7703.4|10
1625564120000|2021-07-06 09:35:20|7708.2|7705.4|7710.6|7707.8|7711.1|7708.3|7708.2|7705.4|33
1625564130000|2021-07-06 09:35:30|7711.1|7708.3|7710.2|7707.4|7711.1|7708.3|7709.7|7706.9|21
1625564140000|2021-07-06 09:35:40|7710.7|7707.9|7709.1|7706.3|7710.7|7707.9|7709.1|7706.3|21
1625564160000|2021-07-06 09:36:00|7708.6|7705.8|7708.2|7705.4|7708.6|7705.8|7708.2|7705.4|9
1625564180000|2021-07-06 09:36:20|7708.1|7705.3|7707.2|7704.4|7708.2|7705.4|7707.2|7704.4|18
1625564190000|2021-07-06 09:36:30|7707.1|7704.3|7707.1|7704.3|7707.1|7704.3|7707.1|7704.3|11
1625564200000|2021-07-06 09:36:40|7707.5|7704.7|7705.2|7702.4|7708|7705.2|7705.2|7702.4|22
1625564210000|2021-07-06 09:36:50|7707.1|7704.3|7708|7705.2|7708.1|7705.3|7706.7|7703.9|113
1625564220000|2021-07-06 09:37:00|7708.1|7705.3|7707.6|7704.8|7709|7706.2|7707.5|7704.7|16
1625564230000|2021-07-06 09:37:10|7708|7705.2|7703.6|7700.8|7708|7705.2|7702.1|7699.3|312
1625564240000|2021-07-06 09:37:20|7703.1|7700.3|7703.1|7700.3|7703.2|7700.4|7702.2|7699.4|10
1625564250000|2021-07-06 09:37:30|7703.2|7700.4|7704.2|7701.4|7704.6|7701.8|7703.2|7700.4|12
1625564260000|2021-07-06 09:37:40|7704.6|7701.8|7705.2|7702.4|7705.2|7702.4|7704.6|7701.8|1
1625564270000|2021-07-06 09:37:50|7705.7|7702.9|7705.7|7702.9|7705.7|7702.9|7705.2|7702.4|2
1625564280000|2021-07-06 09:38:00|7705.2|7702.4|7705.3|7702.5|7705.7|7702.9|7705.2|7702.4|6
1625564290000|2021-07-06 09:38:10|7705.7|7702.9|7707.2|7704.4|7707.2|7704.4|7705.7|7702.9|8
1625564300000|2021-07-06 09:38:20|7707.3|7704.5|7708.7|7705.9|7709.1|7706.3|7707.3|7704.5|15
1625564310000|2021-07-06 09:38:30|7709.1|7706.3|7708.3|7705.5|7709.5|7706.7|7708.3|7705.5|8
1625564320000|2021-07-06 09:38:40|7708.7|7705.9|7708.3|7705.5|7708.7|7705.9|7708.3|7705.5|4
1625564330000|2021-07-06 09:38:50|7708.7|7705.9|7710|7707.2|7710|7707.2|7708.7|7705.9|4
1625564340000|2021-07-06 09:39:00|7710.3|7707.5|7709.2|7706.4|7710.7|7707.9|7709.1|7706.3|11
1625564350000|2021-07-06 09:39:10|7709.8|7707|7709.2|7706.4|7709.8|7707|7708.8|7706|13
1625564360000|2021-07-06 09:39:20|7709.7|7706.9|7709.2|7706.4|7710.1|7707.3|7709.2|7706.4|2
1625564370000|2021-07-06 09:39:30|7709.7|7706.9|7709.7|7706.9|7709.7|7706.9|7709.7|7706.9|3
1625564380000|2021-07-06 09:39:40|7709.3|7706.5|7709.2|7706.4|7709.3|7706.5|7709.2|7706.4|0
1625564390000|2021-07-06 09:39:50|7709.6|7706.8|7710.1|7707.3|7710.1|7707.3|7709.6|7706.8|3
1625564400000|2021-07-06 09:40:00|7710.2|7707.4|7710.1|7707.3|7710.2|7707.4|7709.3|7706.5|5
1625564410000|2021-07-06 09:40:10|7709.3|7706.5|7710.1|7707.3|7710.1|7707.3|7709.3|7706.5|2
1625564420000|2021-07-06 09:40:20|7710.3|7707.5|7711.1|7708.3|7711.1|7708.3|7710.3|7707.5|2
1625564430000|2021-07-06 09:40:30|7711.2|7708.4|7712.7|7709.9|7713.2|7710.4|7711.2|7708.4|53
1625564440000|2021-07-06 09:40:40|7713.1|7710.3|7713.1|7710.3|7714.1|7711.3|7712.7|7709.9|4
1625564450000|2021-07-06 09:40:50|7713.2|7710.4|7713.3|7710.5|7713.7|7710.9|7712.7|7709.9|3
1625564460000|2021-07-06 09:41:00|7713.7|7710.9|7713.2|7710.4|7713.7|7710.9|7713.2|7710.4|20
1625564470000|2021-07-06 09:41:10|7712.8|7710|7712.8|7710|7713.2|7710.4|7712.3|7709.5|9
1625564480000|2021-07-06 09:41:20|7713.2|7710.4|7714.1|7711.3|7714.1|7711.3|7712.3|7709.5|11
1625564490000|2021-07-06 09:41:30|7714.2|7711.4|7714.2|7711.4|7714.2|7711.4|7714.2|7711.4|1
1625564500000|2021-07-06 09:41:40|7714.1|7711.3|7712.2|7709.4|7714.1|7711.3|7712.2|7709.4|44
1625564510000|2021-07-06 09:41:50|7712.3|7709.5|7712.8|7710|7713.2|7710.4|7712.3|7709.5|16
1625564520000|2021-07-06 09:42:00|7713.2|7710.4|7713.7|7710.9|7713.7|7710.9|7712.3|7709.5|40
1625564530000|2021-07-06 09:42:10|7714.1|7711.3|7714.3|7711.5|7714.3|7711.5|7714.1|7711.3|14
1625564540000|2021-07-06 09:42:20|7714.1|7711.3|7714.1|7711.3|7714.2|7711.4|7714.1|7711.3|5
1625564550000|2021-07-06 09:42:30|7714.2|7711.4|7711.7|7708.9|7714.2|7711.4|7711.4|7708.6|45
1625564560000|2021-07-06 09:42:40|7712.1|7709.3|7711.7|7708.9|7712.1|7709.3|7711.7|7708.9|3
1625564570000|2021-07-06 09:42:50|7712.1|7709.3|7711.3|7708.5|7712.1|7709.3|7711.3|7708.5|1
1625564580000|2021-07-06 09:43:00|7711.1|7708.3|7711.7|7708.9|7712.1|7709.3|7711.1|7708.3|7
1625564590000|2021-07-06 09:43:10|7711.3|7708.5|7712.1|7709.3|7712.1|7709.3|7711.2|7708.4|19
1625564600000|2021-07-06 09:43:20|7711.3|7708.5|7711.1|7708.3|7711.3|7708.5|7710.7|7707.9|12
1625564620000|2021-07-06 09:43:40|7711.2|7708.4|7710.7|7707.9|7711.2|7708.4|7710.3|7707.5|1
1625564630000|2021-07-06 09:43:50|7711.2|7708.4|7710.7|7707.9|7711.2|7708.4|7710.7|7707.9|3
1625564640000|2021-07-06 09:44:00|7710.8|7708|7711.2|7708.4|7711.2|7708.4|7710.8|7708|0
1625564650000|2021-07-06 09:44:10|7711.3|7708.5|7711.3|7708.5|7711.3|7708.5|7711.3|7708.5|0
1625564670000|2021-07-06 09:44:30|7712.2|7709.4|7712.3|7709.5|7712.3|7709.5|7712.1|7709.3|13
1625564680000|2021-07-06 09:44:40|7711.7|7708.9|7711.3|7708.5|7712.2|7709.4|7711.3|7708.5|5
1625564690000|2021-07-06 09:44:50|7710.7|7707.9|7710.7|7707.9|7711.2|7708.4|7710.2|7707.4|4
1625564700000|2021-07-06 09:45:00|7710.3|7707.5|7707.8|7705|7710.3|7707.5|7707.3|7704.5|33
1625564710000|2021-07-06 09:45:10|7707.7|7704.9|7707.2|7704.4|7708.2|7705.4|7707.1|7704.3|6
1625564720000|2021-07-06 09:45:20|7707.1|7704.3|7707.1|7704.3|7707.1|7704.3|7707.1|7704.3|2
1625564730000|2021-07-06 09:45:30|7707.2|7704.4|7708.3|7705.5|7708.7|7705.9|7707.2|7704.4|12
1625564740000|2021-07-06 09:45:40|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|1
1625564750000|2021-07-06 09:45:50|7709.1|7706.3|7708.3|7705.5|7709.1|7706.3|7708.2|7705.4|7
1625564760000|2021-07-06 09:46:00|7708.2|7705.4|7705.2|7702.4|7708.2|7705.4|7704.7|7701.9|14
1625564770000|2021-07-06 09:46:10|7704.8|7702|7705.2|7702.4|7705.2|7702.4|7704.8|7702|11
1625564780000|2021-07-06 09:46:20|7703.3|7700.5|7704.1|7701.3|7704.1|7701.3|7703.2|7700.4|109
1625564790000|2021-07-06 09:46:30|7704.3|7701.5|7704.3|7701.5|7705.2|7702.4|7704.3|7701.5|5
1625564800000|2021-07-06 09:46:40|7704.2|7701.4|7704.2|7701.4|7704.2|7701.4|7704.2|7701.4|1
1625564820000|2021-07-06 09:47:00|7703.8|7701|7703.3|7700.5|7703.8|7701|7703.3|7700.5|11
1625564830000|2021-07-06 09:47:10|7704.1|7701.3|7704.2|7701.4|7705.1|7702.3|7704.1|7701.3|17
1625564840000|2021-07-06 09:47:20|7704.3|7701.5|7705.1|7702.3|7705.1|7702.3|7704.3|7701.5|3
1625564850000|2021-07-06 09:47:30|7705.3|7702.5|7705.1|7702.3|7705.3|7702.5|7703.2|7700.4|347
1625564860000|2021-07-06 09:47:40|7706.1|7703.3|7707.8|7705|7710.1|7707.3|7706.1|7703.3|135
1625564870000|2021-07-06 09:47:50|7707.2|7704.4|7708.1|7705.3|7708.1|7705.3|7707.2|7704.4|12
1625564880000|2021-07-06 09:48:00|7707.7|7704.9|7707.2|7704.4|7707.7|7704.9|7707.2|7704.4|26
1625564890000|2021-07-06 09:48:10|7707.1|7704.3|7707.2|7704.4|7707.2|7704.4|7706.7|7703.9|11
1625564900000|2021-07-06 09:48:20|7706.7|7703.9|7706.3|7703.5|7706.7|7703.9|7705.3|7702.5|21
1625564910000|2021-07-06 09:48:30|7706.7|7703.9|7704.2|7701.4|7706.7|7703.9|7703.7|7700.9|23
1625564920000|2021-07-06 09:48:40|7704.1|7701.3|7703.3|7700.5|7704.1|7701.3|7703.3|7700.5|2
1625564930000|2021-07-06 09:48:50|7704.9|7702.1|7705.7|7702.9|7706.1|7703.3|7704.9|7702.1|18
1625564940000|2021-07-06 09:49:00|7706.1|7703.3|7705.7|7702.9|7706.2|7703.4|7705.4|7702.6|5
1625564950000|2021-07-06 09:49:10|7705.3|7702.5|7706.2|7703.4|7706.2|7703.4|7705.3|7702.5|3
1625564960000|2021-07-06 09:49:20|7706.3|7703.5|7707.1|7704.3|7707.1|7704.3|7706.3|7703.5|4
1625564970000|2021-07-06 09:49:30|7707.2|7704.4|7709.1|7706.3|7709.1|7706.3|7707.2|7704.4|14
1625564980000|2021-07-06 09:49:40|7708.7|7705.9|7709.1|7706.3|7709.1|7706.3|7708.2|7705.4|4
1625564990000|2021-07-06 09:49:50|||||||||1
1625565000000|2021-07-06 09:50:00|7708.3|7705.5|7708.7|7705.9|7708.7|7705.9|7708.3|7705.5|4
1625565010000|2021-07-06 09:50:10|7709.1|7706.3|7710.1|7707.3|7710.1|7707.3|7709.1|7706.3|2
1625565020000|2021-07-06 09:50:20|7709.7|7706.9|7711.1|7708.3|7711.1|7708.3|7709.7|7706.9|24
1625565030000|2021-07-06 09:50:30|7710.6|7707.8|7711.2|7708.4|7711.6|7708.8|7710.6|7707.8|7
1625565040000|2021-07-06 09:50:40|7711.1|7708.3|7707.2|7704.4|7711.1|7708.3|7707.1|7704.3|53
1625565060000|2021-07-06 09:51:00|7708.1|7705.3|7708.1|7705.3|7708.1|7705.3|7708.1|7705.3|15
1625565070000|2021-07-06 09:51:10|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|0
1625565080000|2021-07-06 09:51:20|7709.1|7706.3|7707.7|7704.9|7709.1|7706.3|7707.7|7704.9|8
1625565090000|2021-07-06 09:51:30|7707.3|7704.5|7706.7|7703.9|7707.3|7704.5|7706.2|7703.4|10
1625565100000|2021-07-06 09:51:40|7706.3|7703.5|7706.6|7703.8|7706.6|7703.8|7706.2|7703.4|2
1625565110000|2021-07-06 09:51:50|7706.9|7704.1|7708.3|7705.5|7708.6|7705.8|7706.7|7703.9|16
1625565120000|2021-07-06 09:52:00|7707.7|7704.9|7708.1|7705.3|7708.1|7705.3|7707.6|7704.8|4
1625565130000|2021-07-06 09:52:10|7707.6|7704.8|7706.2|7703.4|7707.6|7704.8|7706.2|7703.4|13
1625565140000|2021-07-06 09:52:20|7706.3|7703.5|7706.1|7703.3|7706.3|7703.5|7705.7|7702.9|8
1625565150000|2021-07-06 09:52:30|7706.2|7703.4|7706.2|7703.4|7706.2|7703.4|7706.2|7703.4|4
1625565160000|2021-07-06 09:52:40|7707.2|7704.4|7708.1|7705.3|7708.1|7705.3|7706.8|7704|71
1625565170000|2021-07-06 09:52:50|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|4
1625565180000|2021-07-06 09:53:00|7709.1|7706.3|7709.1|7706.3|7709.1|7706.3|7709.1|7706.3|7
1625565190000|2021-07-06 09:53:10|7709.2|7706.4|7709.3|7706.5|7709.7|7706.9|7709.2|7706.4|2
1625565200000|2021-07-06 09:53:20|7709.7|7706.9|7708.7|7705.9|7709.7|7706.9|7708.7|7705.9|12
1625565210000|2021-07-06 09:53:30|7709.1|7706.3|7709.1|7706.3|7709.1|7706.3|7708.3|7705.5|2
1625565220000|2021-07-06 09:53:40|7709.2|7706.4|7709.1|7706.3|7709.2|7706.4|7708.7|7705.9|9
1625565240000|2021-07-06 09:54:00|7709.2|7706.4|7708.3|7705.5|7709.2|7706.4|7708.3|7705.5|6
1625565250000|2021-07-06 09:54:10|7708.2|7705.4|7709.2|7706.4|7709.2|7706.4|7708.2|7705.4|7
1625565260000|2021-07-06 09:54:20|7709.1|7706.3|7708.3|7705.5|7709.1|7706.3|7708.3|7705.5|2
1625565270000|2021-07-06 09:54:30|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|1
1625565280000|2021-07-06 09:54:40|||||||||1
1625565290000|2021-07-06 09:54:50|7707.7|7704.9|7707.3|7704.5|7707.7|7704.9|7707.3|7704.5|5
1625565300000|2021-07-06 09:55:00|7707.2|7704.4|7706.7|7703.9|7707.2|7704.4|7706.7|7703.9|2
1625565310000|2021-07-06 09:55:10|7707|7704.2|7707|7704.2|7707|7704.2|7706.7|7703.9|0
1625565320000|2021-07-06 09:55:20|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|1
1625565330000|2021-07-06 09:55:30|7707.3|7704.5|7708.2|7705.4|7708.2|7705.4|7707.3|7704.5|10
1625565340000|2021-07-06 09:55:40|||||||||1
1625565350000|2021-07-06 09:55:50|7708.3|7705.5|7707.2|7704.4|7708.3|7705.5|7707.2|7704.4|6
1625565360000|2021-07-06 09:56:00|7707|7704.2|7706.3|7703.5|7707|7704.2|7706.3|7703.5|1
1625565370000|2021-07-06 09:56:10|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|13
1625565380000|2021-07-06 09:56:20|7707.3|7704.5|7707.3|7704.5|7707.3|7704.5|7707.3|7704.5|2
1625565390000|2021-07-06 09:56:30|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|0
1625565400000|2021-07-06 09:56:40|||||||||3
1625565410000|2021-07-06 09:56:50|7707|7704.2|7707.3|7704.5|7707.3|7704.5|7707|7704.2|4
1625565420000|2021-07-06 09:57:00|7708|7705.2|7708.3|7705.5|7709|7706.2|7708|7705.2|21
1625565430000|2021-07-06 09:57:10|7708.7|7705.9|7709.2|7706.4|7709.2|7706.4|7708.2|7705.4|28
1625565440000|2021-07-06 09:57:20|7709|7706.2|7710|7707.2|7710|7707.2|7708.7|7705.9|4
1625565450000|2021-07-06 09:57:30|7709.7|7706.9|7709.7|7706.9|7709.7|7706.9|7709.3|7706.5|4
1625565460000|2021-07-06 09:57:40|7709.3|7706.5|7709.3|7706.5|7710|7707.2|7709.3|7706.5|11
1625565470000|2021-07-06 09:57:50|7709.2|7706.4|7709.2|7706.4|7709.2|7706.4|7709.2|7706.4|3
1625565480000|2021-07-06 09:58:00|7709.3|7706.5|7709.2|7706.4|7709.3|7706.5|7709.2|7706.4|4
1625565490000|2021-07-06 09:58:10|7708.8|7706|7708.3|7705.5|7708.8|7706|7708.2|7705.4|12
1625565510000|2021-07-06 09:58:30|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|7708.2|7705.4|0
1625565520000|2021-07-06 09:58:40|7707.8|7705|7708.2|7705.4|7708.2|7705.4|7707.8|7705|2
1625565530000|2021-07-06 09:58:50|7707.8|7705|7707.3|7704.5|7708.2|7705.4|7707.3|7704.5|1
1625565540000|2021-07-06 09:59:00|7707.2|7704.4|7707|7704.2|7707.2|7704.4|7706.3|7703.5|16
1625565550000|2021-07-06 09:59:10|7707.3|7704.5|7708|7705.2|7708|7705.2|7707.3|7704.5|11
1625565560000|2021-07-06 09:59:20|7708.2|7705.4|7708|7705.2|7708.2|7705.4|7708|7705.2|30
1625565570000|2021-07-06 09:59:30|7708.2|7705.4|7708.7|7705.9|7708.9|7706.1|7706.7|7703.9|107
1625565580000|2021-07-06 09:59:40|7708.2|7705.4|7707.3|7704.5|7708.2|7705.4|7707.3|7704.5|1
1625565590000|2021-07-06 09:59:50|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|1
1625565600000|2021-07-06 10:00:00|7706.8|7704|7706.3|7703.5|7706.8|7704|7706.3|7703.5|2
1625565620000|2021-07-06 10:00:20|7707.2|7704.4|7707.2|7704.4|7707.7|7704.9|7707.2|7704.4|10
1625565630000|2021-07-06 10:00:30|7707.3|7704.5|7707.2|7704.4|7707.7|7704.9|7707|7704.2|4
1625565650000|2021-07-06 10:00:50|7707.3|7704.5|7708.3|7705.5|7708.3|7705.5|7706.3|7703.5|24
1625565660000|2021-07-06 10:01:00|7708.2|7705.4|7706.3|7703.5|7708.2|7705.4|7706.3|7703.5|15
1625565670000|2021-07-06 10:01:10|7706.7|7703.9|7707.3|7704.5|7707.3|7704.5|7706.7|7703.9|4
1625565680000|2021-07-06 10:01:20|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|7707.2|7704.4|1
1625565710000|2021-07-06 10:01:50|7707.3|7704.5|7708.3|7705.5|7708.3|7705.5|7707.3|7704.5|13
1625565720000|2021-07-06 10:02:00|7709.3|7706.5|7709.3|7706.5|7709.3|7706.5|7709.3|7706.5|3
1625565730000|2021-07-06 10:02:10|7709.2|7706.4|7710|7707.2|7710|7707.2|7709.2|7706.4|22
1625565750000|2021-07-06 10:02:30|7710.3|7707.5|7710.2|7707.4|7710.3|7707.5|7710.2|7707.4|2
1625565760000|2021-07-06 10:02:40|7710|7707.2|7709.2|7706.4|7710|7707.2|7709.2|7706.4|8
1625565770000|2021-07-06 10:02:50|7709|7706.2|7708.2|7705.4|7709|7706.2|7707.3|7704.5|16
1625565790000|2021-07-06 10:03:10|7708.3|7705.5|7709|7706.2|7709|7706.2|7708.3|7705.5|4
1625565800000|2021-07-06 10:03:20|7708.3|7705.5|7708.7|7705.9|7708.7|7705.9|7708.3|7705.5|6
1625565810000|2021-07-06 10:03:30|7708.8|7706|7710.2|7707.4|7710.2|7707.4|7708.3|7705.5|57
1625565820000|2021-07-06 10:03:40|7709.4|7706.6|7710.2|7707.4|7710.2|7707.4|7708.3|7705.5|52
1625565830000|2021-07-06 10:03:50|7711|7708.2|7711|7708.2|7711|7708.2|7711|7708.2|5
1625565840000|2021-07-06 10:04:00|7711.2|7708.4|7710.7|7707.9|7711.2|7708.4|7710.7|7707.9|8
1625565850000|2021-07-06 10:04:10|7710.8|7708|7711.2|7708.4|7711.2|7708.4|7710.8|7708|6
1625565860000|2021-07-06 10:04:20|7711.7|7708.9|7711.7|7708.9|7711.7|7708.9|7711.2|7708.4|2
1625565870000|2021-07-06 10:04:30|7712|7709.2|7714.2|7711.4|7715.4|7712.6|7711.2|7708.4|72
1625565880000|2021-07-06 10:04:40|7716|7713.2|7714.2|7711.4|7716|7713.2|7714.2|7711.4|103
1625565890000|2021-07-06 10:04:50|7714|7711.2|7713.3|7710.5|7714.5|7711.7|7713.3|7710.5|116
1625565900000|2021-07-06 10:05:00|7713.7|7710.9|7713.5|7710.7|7713.7|7710.9|7713.2|7710.4|3
1625565910000|2021-07-06 10:05:10|7714|7711.2|7715.2|7712.4|7715.2|7712.4|7714|7711.2|9
1625565930000|2021-07-06 10:05:30|7714.7|7711.9|7713.3|7710.5|7715|7712.2|7713.3|7710.5|4
1625565940000|2021-07-06 10:05:40|7713.2|7710.4|7713|7710.2|7713.2|7710.4|7712.3|7709.5|60
1625565950000|2021-07-06 10:05:50|7712.9|7710.1|7712.1|7709.3|7712.9|7710.1|7712.1|7709.3|4
1625565970000|2021-07-06 10:06:10|7712|7709.2|7710.3|7707.5|7712|7709.2|7710.3|7707.5|7
1625565990000|2021-07-06 10:06:30|7710.1|7707.3|7710|7707.2|7710.1|7707.3|7709.3|7706.5|7
1625566000000|2021-07-06 10:06:40|7709.6|7706.8|7707.3|7704.5|7709.6|7706.8|7707.3|7704.5|9
1625566010000|2021-07-06 10:06:50|7707.1|7704.3|7706.6|7703.8|7707.1|7704.3|7706.6|7703.8|10
1625566020000|2021-07-06 10:07:00|7706.3|7703.5|7706.3|7703.5|7706.6|7703.8|7706.3|7703.5|5
1625566030000|2021-07-06 10:07:10|7707.6|7704.8|7709|7706.2|7709|7706.2|7707.6|7704.8|13
1625566040000|2021-07-06 10:07:20|7709.1|7706.3|7709.1|7706.3|7709.1|7706.3|7709.1|7706.3|1
1625566050000|2021-07-06 10:07:30|||||||||9
1625566060000|2021-07-06 10:07:40|7709|7706.2|7708|7705.2|7709|7706.2|7707.6|7704.8|4
1625566070000|2021-07-06 10:07:50|7707.6|7704.8|7709|7706.2|7709|7706.2|7707.3|7704.5|27
1625566080000|2021-07-06 10:08:00|7708.3|7705.5|7708.6|7705.8|7708.6|7705.8|7708.3|7705.5|4
1625566090000|2021-07-06 10:08:10|7709.1|7706.3|7709|7706.2|7709.1|7706.3|7709|7706.2|2
1625566100000|2021-07-06 10:08:20|7709.1|7706.3|7708.3|7705.5|7709.1|7706.3|7708.3|7705.5|3
1625566110000|2021-07-06 10:08:30|7709|7706.2|7709|7706.2|7709|7706.2|7709|7706.2|3
1625566120000|2021-07-06 10:08:40|7709.3|7706.5|7711.1|7708.3|7711.1|7708.3|7709.3|7706.5|26
1625566130000|2021-07-06 10:08:50|7710.8|7708|7710.6|7707.8|7711|7708.2|7710.6|7707.8|8
1625566140000|2021-07-06 10:09:00|||||||||1
1625566150000|2021-07-06 10:09:10|7710.3|7707.5|7710.1|7707.3|7710.3|7707.5|7710.1|7707.3|2
1625566170000|2021-07-06 10:09:30|7710|7707.2|7709.3|7706.5|7710|7707.2|7709.3|7706.5|2
1625566180000|2021-07-06 10:09:40|7709.1|7706.3|7709.1|7706.3|7709.1|7706.3|7709.1|7706.3|3
1625566190000|2021-07-06 10:09:50|7709.4|7706.6|7711.1|7708.3|7711.1|7708.3|7709.4|7706.6|6
1625566200000|2021-07-06 10:10:00|7711|7708.2|7710.6|7707.8|7711|7708.2|7710.6|7707.8|1
1625566210000|2021-07-06 10:10:10|7710.3|7707.5|7710.1|7707.3|7710.3|7707.5|7710.1|7707.3|0
1625566220000|2021-07-06 10:10:20|7710|7707.2|7709.3|7706.5|7710|7707.2|7709.3|7706.5|6
1625566230000|2021-07-06 10:10:30|7709.1|7706.3|7709.1|7706.3|7709.3|7706.5|7709.1|7706.3|6
1625566240000|2021-07-06 10:10:40|7708.8|7706|7707.1|7704.3|7708.8|7706|7707.1|7704.3|6
1625566250000|2021-07-06 10:10:50|7707.3|7704.5|7707.1|7704.3|7707.3|7704.5|7707.1|7704.3|5
1625566260000|2021-07-06 10:11:00|7706.8|7704|7707.3|7704.5|7707.3|7704.5|7706.8|7704|2
1625566270000|2021-07-06 10:11:10|7708.1|7705.3|7708.1|7705.3|7708.1|7705.3|7708.1|7705.3|12
1625566280000|2021-07-06 10:11:20|||||||||4
1625566290000|2021-07-06 10:11:30|7708.3|7705.5|7708.3|7705.5|7709|7706.2|7708.3|7705.5|12
1625566300000|2021-07-06 10:11:40|7708.6|7705.8|7708.3|7705.5|7709.1|7706.3|7708.3|7705.5|10
1625566320000|2021-07-06 10:12:00|7708|7705.2|7707.3|7704.5|7708|7705.2|7707.3|7704.5|13
1625566330000|2021-07-06 10:12:10|||||||||2
1625566340000|2021-07-06 10:12:20|7707.1|7704.3|7706.6|7703.8|7707.1|7704.3|7706.3|7703.5|17
1625566350000|2021-07-06 10:12:30|7707|7704.2|7707.1|7704.3|7707.1|7704.3|7707|7704.2|3
1625566360000|2021-07-06 10:12:40|||||||||1
1625566370000|2021-07-06 10:12:50|7706.3|7703.5|7707.1|7704.3|7707.1|7704.3|7706.3|7703.5|5
1625566380000|2021-07-06 10:13:00|7706.3|7703.5|7707.1|7704.3|7707.3|7704.5|7706.3|7703.5|12
1625566390000|2021-07-06 10:13:10|7707.3|7704.5|7708|7705.2|7708|7705.2|7707.3|7704.5|8
1625566410000|2021-07-06 10:13:30|7708.3|7705.5|7707.1|7704.3|7708.3|7705.5|7706.3|7703.5|58
1625566420000|2021-07-06 10:13:40|7706.8|7704|7708.1|7705.3|7708.1|7705.3|7706.8|7704|11
1625566430000|2021-07-06 10:13:50|7707.8|7705|7708.1|7705.3|7708.1|7705.3|7707.8|7705|2
1625566440000|2021-07-06 10:14:00|7707.8|7705|7707.3|7704.5|7707.8|7705|7707.3|7704.5|3
1625566460000|2021-07-06 10:14:20|7708.1|7705.3|7709.1|7706.3|7709.3|7706.5|7708.1|7705.3|4
1625566470000|2021-07-06 10:14:30|7709.3|7706.5|7709.1|7706.3|7709.3|7706.5|7708.8|7706|1
1625566480000|2021-07-06 10:14:40|7709.3|7706.5|7709.3|7706.5|7709.3|7706.5|7709.3|7706.5|0
1625566490000|2021-07-06 10:14:50|7710.1|7707.3|7709.6|7706.8|7710.1|7707.3|7709.3|7706.5|7
1625566500000|2021-07-06 10:15:00|7709.8|7707|7711.1|7708.3|7711.1|7708.3|7708.6|7705.8|185
1625566510000|2021-07-06 10:15:10|7711.3|7708.5|7712.3|7709.5|7713.1|7710.3|7711.1|7708.3|27
1625566520000|2021-07-06 10:15:20|7712|7709.2|7716.8|7714|7717.4|7714.6|7712|7709.2|277
1625566530000|2021-07-06 10:15:30|7716.9|7714.1|7716.4|7713.6|7716.9|7714.1|7715.4|7712.6|32
1625566540000|2021-07-06 10:15:40|7716|7713.2|7716.9|7714.1|7717.8|7715|7716|7713.2|59
1625566550000|2021-07-06 10:15:50|7716.4|7713.6|7716.9|7714.1|7716.9|7714.1|7716.4|7713.6|12
1625566560000|2021-07-06 10:16:00|7716.5|7713.7|7716.9|7714.1|7717|7714.2|7716.5|7713.7|0
1625566570000|2021-07-06 10:16:10|7716.5|7713.7|7716|7713.2|7716.5|7713.7|7716|7713.2|1
1625566590000|2021-07-06 10:16:30|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|4
1625566600000|2021-07-06 10:16:40|7716|7713.2|7715|7712.2|7716|7713.2|7715|7712.2|29
1625566610000|2021-07-06 10:16:50|7714|7711.2|7714.5|7711.7|7714.9|7712.1|7714|7711.2|58
1625566620000|2021-07-06 10:17:00|7714|7711.2|7714|7711.2|7714.4|7711.6|7714|7711.2|19
1625566630000|2021-07-06 10:17:10|7714.1|7711.3|7715.1|7712.3|7716|7713.2|7714.1|7711.3|21
1625566640000|2021-07-06 10:17:20|7716|7713.2|7716|7713.2|7716|7713.2|7716|7713.2|5
1625566650000|2021-07-06 10:17:30|7715.6|7712.8|7716.1|7713.3|7716.8|7714|7715.1|7712.3|21
1625566660000|2021-07-06 10:17:40|7716|7713.2|7716|7713.2|7716|7713.2|7715.6|7712.8|1
1625566670000|2021-07-06 10:17:50|7716.1|7713.3|7716.6|7713.8|7717|7714.2|7716.1|7713.3|4
1625566680000|2021-07-06 10:18:00|7716.5|7713.7|7716.1|7713.3|7716.5|7713.7|7716.1|7713.3|1
1625566690000|2021-07-06 10:18:10|7716.9|7714.1|7716.9|7714.1|7716.9|7714.1|7716.9|7714.1|9
1625566710000|2021-07-06 10:18:30|7717|7714.2|7714.9|7712.1|7717|7714.2|7714.6|7711.8|37
1625566720000|2021-07-06 10:18:40|7714.7|7711.9|7714.2|7711.4|7714.7|7711.9|7714.2|7711.4|2
1625566730000|2021-07-06 10:18:50|7714|7711.2|7713.4|7710.6|7714.7|7711.9|7713|7710.2|31
1625566740000|2021-07-06 10:19:00|7713.9|7711.1|7712|7709.2|7713.9|7711.1|7711|7708.2|39
1625566750000|2021-07-06 10:19:10|7712.1|7709.3|7713|7710.2|7713|7710.2|7712.1|7709.3|3
1625566760000|2021-07-06 10:19:20|7713.1|7710.3|7713.1|7710.3|7713.6|7710.8|7713.1|7710.3|6
1625566770000|2021-07-06 10:19:30|7713.2|7710.4|7714|7711.2|7714|7711.2|7713.2|7710.4|1
1625566780000|2021-07-06 10:19:40|7714.1|7711.3|7714.1|7711.3|7714.1|7711.3|7714.1|7711.3|9
1625566790000|2021-07-06 10:19:50|7714.2|7711.4|7714.1|7711.3|7715.7|7712.9|7714.1|7711.3|47
1625566800000|2021-07-06 10:20:00|7714|7711.2|7714.1|7711.3|7714.1|7711.3|7714|7711.2|4
1625566810000|2021-07-06 10:20:10|7714.5|7711.7|7715|7712.2|7715|7712.2|7714.1|7711.3|1
1625566830000|2021-07-06 10:20:30|7715.5|7712.7|7715.1|7712.3|7715.5|7712.7|7715.1|7712.3|8
1625566840000|2021-07-06 10:20:40|7714.1|7711.3|7711.6|7708.8|7714.1|7711.3|7711.6|7708.8|63
1625566850000|2021-07-06 10:20:50|7711.1|7708.3|7712.5|7709.7|7712.5|7709.7|7711.1|7708.3|41
1625566860000|2021-07-06 10:21:00|7712.6|7709.8|7712.1|7709.3|7712.6|7709.8|7712.1|7709.3|3
1625566870000|2021-07-06 10:21:10|7712.5|7709.7|7712.1|7709.3|7712.6|7709.8|7712.1|7709.3|50
1625566890000|2021-07-06 10:21:30|||||||||3
1625566900000|2021-07-06 10:21:40|7712|7709.2|7711.1|7708.3|7712.1|7709.3|7711.1|7708.3|7
1625566910000|2021-07-06 10:21:50|7711.6|7708.8|7714.9|7712.1|7714.9|7712.1|7711.6|7708.8|133
1625566920000|2021-07-06 10:22:00|7714.4|7711.6|7714.5|7711.7|7714.5|7711.7|7714.4|7711.6|3
1625566930000|2021-07-06 10:22:10|7714|7711.2|7714.4|7711.6|7714.4|7711.6|7714|7711.2|2
1625566940000|2021-07-06 10:22:20|7714.9|7712.1|7715.5|7712.7|7716.3|7712.7|7714.9|7712.1|43
1625566950000|2021-07-06 10:22:30|7715.1|7712.3|7716.9|7714.1|7717.2|7714.4|7715|7712.2|22
1625566960000|2021-07-06 10:22:40|7716.5|7713.7|7716.9|7714.1|7716.9|7714.1|7716.5|7713.7|2
1625566980000|2021-07-06 10:23:00|7717|7714.2|7718|7715.2|7718|7715.2|7717|7714.2|59
1625566990000|2021-07-06 10:23:10|7718.5|7715.7|7717.9|7715.1|7718.5|7715.7|7717.5|7714.7|10
1625567010000|2021-07-06 10:23:30|7718|7715.2|7716|7713.2|7718|7715.2|7716|7713.2|13
1625567030000|2021-07-06 10:23:50|7716.1|7713.3|7717.5|7714.7|7717.9|7715.1|7716.1|7713.3|24
1625567040000|2021-07-06 10:24:00|7717.4|7714.6|7718|7715.2|7718|7715.2|7717|7714.2|4
1625567060000|2021-07-06 10:24:20|7718.7|7715.9|7718.9|7716.1|7718.9|7716.1|7718.7|7715.9|5
1625567070000|2021-07-06 10:24:30|7719|7716.2|7724|7721.2|7724|7721.2|7719|7716.2|160
1625567080000|2021-07-06 10:24:40|7723.4|7720.6|7722.4|7719.6|7723.4|7720.6|7722.4|7719.6|11
1625567090000|2021-07-06 10:24:50|7722|7719.2|7722.4|7719.6|7722.7|7719.9|7721.9|7719.1|105
1625567100000|2021-07-06 10:25:00|7722.2|7719.4|7722.7|7719.9|7722.7|7719.9|7721.9|7719.1|14
1625567110000|2021-07-06 10:25:10|7722.9|7720.1|7723.9|7721.1|7725.5|7722.7|7722.9|7720.1|49
1625567130000|2021-07-06 10:25:30|7723.7|7720.9|7723.2|7720.4|7723.7|7720.9|7723.2|7720.4|3
1625567140000|2021-07-06 10:25:40|7722.9|7720.1|7721.7|7718.9|7722.9|7720.1|7721.7|7718.9|13
1625567150000|2021-07-06 10:25:50|7721.4|7718.6|7720.9|7718.1|7721.7|7718.9|7720.9|7718.1|0
1625567160000|2021-07-06 10:26:00|7720.7|7717.9|7720.9|7718.1|7720.9|7718.1|7720.4|7717.6|1
1625567170000|2021-07-06 10:26:10|7720.4|7717.6|7721.2|7718.4|7721.2|7718.4|7720.4|7717.6|10
1625567190000|2021-07-06 10:26:30|7721.4|7718.6|7719.4|7716.6|7721.4|7718.6|7719.4|7716.6|9
1625567200000|2021-07-06 10:26:40|7719.7|7716.9|7719.9|7717.1|7719.9|7717.1|7719.4|7716.6|7
1625567210000|2021-07-06 10:26:50|7719|7716.2|7718|7715.2|7719|7716.2|7718|7715.2|21
1625567220000|2021-07-06 10:27:00|7717.9|7715.1|7717.9|7715.1|7718.7|7715.9|7717.9|7715.1|8
1625567230000|2021-07-06 10:27:10|7717.7|7714.9|7717.4|7714.6|7717.7|7714.9|7717.4|7714.6|3
1625567240000|2021-07-06 10:27:20|7717.9|7715.1|7717.9|7715.1|7717.9|7715.1|7717.9|7715.1|0
1625567250000|2021-07-06 10:27:30|||||||||6
1625567260000|2021-07-06 10:27:40|7717.4|7714.6|7717|7714.2|7717.4|7714.6|7717|7714.2|13
1625567270000|2021-07-06 10:27:50|7716.1|7713.3|7717.5|7714.7|7717.5|7714.7|7715.5|7712.7|204
1625567280000|2021-07-06 10:28:00|7717.9|7715.1|7717.1|7714.3|7717.9|7715.1|7717.1|7714.3|5
1625567290000|2021-07-06 10:28:10|7717.9|7715.1|7718|7715.2|7718|7715.2|7717.9|7715.1|8
1625567300000|2021-07-06 10:28:20|7718.9|7716.1|7718.9|7716.1|7718.9|7716.1|7718.9|7716.1|11
1625567310000|2021-07-06 10:28:30|7719|7716.2|7718.9|7716.1|7719|7716.2|7718.9|7716.1|25
1625567320000|2021-07-06 10:28:40|7719|7716.2|7718.8|7716|7719|7716.2|7718.8|7716|30
1625567330000|2021-07-06 10:28:50|7719|7716.2|7718.8|7716|7719|7716.2|7718.8|7716|5
1625567340000|2021-07-06 10:29:00|||||||||8
1625567350000|2021-07-06 10:29:10|7719.1|7716.3|7721.3|7718.5|7722.8|7720|7719.1|7716.3|84
1625567360000|2021-07-06 10:29:20|7721|7718.2|7720.8|7718|7721.2|7718.4|7720.3|7717.5|24
1625567370000|2021-07-06 10:29:30|7720.2|7717.4|7718.5|7715.7|7720.2|7717.4|7718.5|7715.7|27
1625567380000|2021-07-06 10:29:40|7718|7715.2|7717.8|7715|7718|7715.2|7717.5|7714.7|3
1625567390000|2021-07-06 10:29:50|7717.5|7714.7|7716|7713.2|7717.8|7715|7716|7713.2|6
1625567400000|2021-07-06 10:30:00|7715.8|7713|7715.8|7713|7715.8|7713|7715.5|7712.7|2
1625567420000|2021-07-06 10:30:20|||||||||2
1625567430000|2021-07-06 10:30:30|7714.5|7711.7|7714.8|7712|7715|7712.2|7714|7711.2|78
1625567440000|2021-07-06 10:30:40|7714.1|7711.3|7714.5|7711.7|7714.8|7712|7714|7711.2|8
1625567450000|2021-07-06 10:30:50|7714.8|7712|7716.3|7713.5|7716.3|7713.5|7714.8|7712|12
1625567460000|2021-07-06 10:31:00|7716|7713.2|7715|7712.2|7716|7713.2|7715|7712.2|6
1625567470000|2021-07-06 10:31:10|7714.8|7712|7717.7|7714.9|7717.7|7714.9|7714.8|7712|23
1625567490000|2021-07-06 10:31:30|7717.8|7715|7717.7|7714.9|7717.8|7715|7717.3|7714.5|5
1625567500000|2021-07-06 10:31:40|7718|7715.2|7718|7715.2|7718|7715.2|7718|7715.2|0
1625567510000|2021-07-06 10:31:50|7718.3|7715.5|7719.7|7716.9|7719.7|7716.9|7718.3|7715.5|2
1625567520000|2021-07-06 10:32:00|7719.8|7717|7718.8|7716|7719.8|7717|7718.8|7716|5
1625567530000|2021-07-06 10:32:10|7718.7|7715.9|7717.1|7714.3|7718.7|7715.9|7715.1|7712.3|343
1625567540000|2021-07-06 10:32:20|7717|7714.2|7717|7714.2|7717|7714.2|7717|7714.2|2
1625567550000|2021-07-06 10:32:30|7717.1|7714.3|7717.5|7714.7|7717.5|7714.7|7717.1|7714.3|5
1625567560000|2021-07-06 10:32:40|7718|7715.2|7717.1|7714.3|7718.5|7715.7|7717.1|7714.3|4
1625567580000|2021-07-06 10:33:00|7718|7715.2|7718|7715.2|7718|7715.2|7718|7715.2|5
1625567590000|2021-07-06 10:33:10|7718.1|7715.3|7718|7715.2|7719|7716.2|7718|7715.2|10
1625567600000|2021-07-06 10:33:20|7718.1|7715.3|7718.1|7715.3|7718.1|7715.3|7718.1|7715.3|1
1625567610000|2021-07-06 10:33:30|7717.5|7714.7|7717.1|7714.3|7717.5|7714.7|7717.1|7714.3|1
1625567620000|2021-07-06 10:33:40|7717|7714.2|7717|7714.2|7717.1|7714.3|7717|7714.2|1
1625567640000|2021-07-06 10:34:00|7717.1|7714.3|7717|7714.2|7717.1|7714.3|7717|7714.2|0
1625567650000|2021-07-06 10:34:10|7716.6|7713.8|7716.1|7713.3|7716.6|7713.8|7716.1|7713.3|9
1625567670000|2021-07-06 10:34:30|7716|7713.2|7717.1|7714.3|7717.5|7714.7|7715.1|7712.3|10
1625567700000|2021-07-06 10:35:00|7717|7714.2|7716.6|7713.8|7717|7714.2|7716.6|7713.8|2
1625567710000|2021-07-06 10:35:10|7716.5|7713.7|7716.5|7713.7|7716.5|7713.7|7716.5|7713.7|0
1625567720000|2021-07-06 10:35:20|7716.8|7714|7717.5|7714.7|7718|7715.2|7716.8|7714|1
1625567730000|2021-07-06 10:35:30|7717.1|7714.3|7717.1|7714.3|7717.1|7714.3|7717.1|7714.3|1
1625567740000|2021-07-06 10:35:40|7717|7714.2|7717|7714.2|7717|7714.2|7717|7714.2|0
1625567750000|2021-07-06 10:35:50|7716.6|7713.8|7715.2|7712.4|7716.6|7713.8|7715.1|7712.3|12
1625567760000|2021-07-06 10:36:00|7715.1|7712.3|7714.1|7711.3|7715.1|7712.3|7714.1|7711.3|1
1625567770000|2021-07-06 10:36:10|7714|7711.2|7714.1|7711.3|7714.1|7711.3|7713.1|7710.3|4
1625567780000|2021-07-06 10:36:20|7714.3|7711.5|7714.7|7711.9|7715.1|7712.3|7714.3|7711.5|7
1625567790000|2021-07-06 10:36:30|7714.3|7711.5|7716|7713.2|7716|7713.2|7714.2|7711.4|258
1625567800000|2021-07-06 10:36:40|7715.8|7713|7715.8|7713|7715.8|7713|7715.8|7713|0
1625567810000|2021-07-06 10:36:50|7715.1|7712.3|7715|7712.2|7715.1|7712.3|7714.6|7711.8|7
1625567820000|2021-07-06 10:37:00|||||||||3
1625567840000|2021-07-06 10:37:20|||||||||2
1625567850000|2021-07-06 10:37:30|7714.8|7712|7714.5|7711.7|7714.8|7712|7714|7711.2|8
1625567860000|2021-07-06 10:37:40|7713.8|7711|7713|7710.2|7713.8|7711|7713|7710.2|5
1625567870000|2021-07-06 10:37:50|7712.8|7710|7714.3|7711.5|7714.3|7711.5|7712.8|7710|20
1625567880000|2021-07-06 10:38:00|7714|7711.2|7714.8|7712|7714.8|7712|7714|7711.2|5
1625567890000|2021-07-06 10:38:10|7715|7712.2|7715.8|7713|7715.8|7713|7715|7712.2|6
1625567910000|2021-07-06 10:38:30|7715.5|7712.7|7716.8|7714|7716.8|7714|7715.5|7712.7|6
1625567920000|2021-07-06 10:38:40|7716.5|7713.7|7715.8|7713|7716.5|7713.7|7715.6|7712.8|5
1625567930000|2021-07-06 10:38:50|7715.5|7712.7|7715.8|7713|7715.8|7713|7715.5|7712.7|1
1625567940000|2021-07-06 10:39:00|7716|7713.2|7715.8|7713|7716|7713.2|7715|7712.2|112
1625567950000|2021-07-06 10:39:10|7716.3|7713.5|7716.3|7713.5|7716.3|7713.5|7716|7713.2|0
1625567960000|2021-07-06 10:39:20|7716|7713.2|7716|7713.2|7716|7713.2|7715.8|7713|1
1625567970000|2021-07-06 10:39:30|7715.8|7713|7714.5|7711.7|7716|7713.2|7714|7711.2|55
1625567980000|2021-07-06 10:39:40|7714|7711.2|7713.8|7711|7714|7711.2|7713.8|7711|0
1625567990000|2021-07-06 10:39:50|7713.9|7711.1|7713.9|7711.1|7713.9|7711.1|7713.9|7711.1|26
1625568010000|2021-07-06 10:40:10|7713.8|7711|7716.2|7713.4|7716.2|7713.4|7713.4|7710.6|21
1625568020000|2021-07-06 10:40:20|7715.9|7713.1|7715.8|7713|7715.9|7713.1|7715.8|7713|0
1625568030000|2021-07-06 10:40:30|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|5
1625568040000|2021-07-06 10:40:40|7715.8|7713|7716.9|7714.1|7716.9|7714.1|7715.8|7713|3
1625568050000|2021-07-06 10:40:50|7715.9|7713.1|7716.4|7713.6|7716.4|7713.6|7715.9|7713.1|9
1625568060000|2021-07-06 10:41:00|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|0
1625568080000|2021-07-06 10:41:20|||||||||1
1625568090000|2021-07-06 10:41:30|7715.8|7713|7715.9|7713.1|7715.9|7713.1|7715.8|7713|2
1625568100000|2021-07-06 10:41:40|7715.4|7712.6|7715.4|7712.6|7715.4|7712.6|7714.9|7712.1|6
1625568110000|2021-07-06 10:41:50|7715.1|7712.3|7715.1|7712.3|7715.1|7712.3|7715.1|7712.3|3
1625568120000|2021-07-06 10:42:00|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|7713.9|7711.1|19
1625568130000|2021-07-06 10:42:10|7715.3|7712.5|7715.8|7713|7715.8|7713|7715.3|7712.5|3
1625568140000|2021-07-06 10:42:20|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|5
1625568150000|2021-07-06 10:42:30|||||||||3
1625568160000|2021-07-06 10:42:40|||||||||1
1625568170000|2021-07-06 10:42:50|7716.7|7713.9|7716.9|7714.1|7717.3|7714.5|7716.7|7713.9|4
1625568190000|2021-07-06 10:43:10|7717.7|7714.9|7717.8|7715|7717.8|7715|7717.4|7714.6|4
1625568200000|2021-07-06 10:43:20|7717.9|7715.1|7717.9|7715.1|7718.4|7715.6|7717.9|7715.1|2
1625568210000|2021-07-06 10:43:30|7718.4|7715.6|7718.4|7715.6|7718.9|7716.1|7717.8|7715|3
1625568220000|2021-07-06 10:43:40|7718.1|7715.3|7718.8|7716|7718.8|7716|7717.9|7715.1|1
1625568230000|2021-07-06 10:43:50|7718.4|7715.6|7717.8|7715|7718.4|7715.6|7717.8|7715|30
1625568240000|2021-07-06 10:44:00|7717.4|7714.6|7717.4|7714.6|7717.4|7714.6|7717.4|7714.6|1
1625568260000|2021-07-06 10:44:20|7717.2|7714.4|7716.8|7714|7717.2|7714.4|7715.9|7713.1|21
1625568280000|2021-07-06 10:44:40|7716.9|7714.1|7719.3|7716.5|7719.3|7716.5|7716.9|7714.1|14
1625568290000|2021-07-06 10:44:50|7718.9|7716.1|7718.9|7716.1|7719.3|7716.5|7718.9|7716.1|0
1625568300000|2021-07-06 10:45:00|7718.7|7715.9|7717.9|7715.1|7718.7|7715.9|7717.9|7715.1|2
1625568310000|2021-07-06 10:45:10|7718.3|7715.5|7717.9|7715.1|7718.3|7715.5|7717.9|7715.1|0
1625568320000|2021-07-06 10:45:20|7718.3|7715.5|7717.9|7715.1|7718.3|7715.5|7717.9|7715.1|0
1625568330000|2021-07-06 10:45:30|7718.3|7715.5|7717.9|7715.1|7718.3|7715.5|7717.9|7715.1|0
1625568340000|2021-07-06 10:45:40|||||||||2
1625568350000|2021-07-06 10:45:50|||||||||1
1625568360000|2021-07-06 10:46:00|7717.8|7715|7716.8|7714|7717.8|7715|7716.8|7714|8
1625568370000|2021-07-06 10:46:10|||||||||1
1625568380000|2021-07-06 10:46:20|7716.4|7713.6|7714.9|7712.1|7716.4|7713.6|7714.7|7711.9|34
1625568390000|2021-07-06 10:46:30|7715.1|7712.3|7714.1|7711.3|7715.1|7712.3|7714.1|7711.3|19
1625568400000|2021-07-06 10:46:40|7714.2|7711.4|7714.1|7711.3|7714.9|7712.1|7714.1|7711.3|21
1625568410000|2021-07-06 10:46:50|7713.9|7711.1|7713.9|7711.1|7713.9|7711.1|7713.6|7710.8|6
1625568420000|2021-07-06 10:47:00|7713.1|7710.3|7715.8|7713|7715.8|7713|7713.1|7710.3|46
1625568440000|2021-07-06 10:47:20|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|2
1625568450000|2021-07-06 10:47:30|7716.1|7713.3|7716.3|7713.5|7716.8|7714|7716.1|7713.3|5
1625568460000|2021-07-06 10:47:40|7716.8|7714|7715.8|7713|7716.8|7714|7715.8|7713|2
1625568480000|2021-07-06 10:48:00|||||||||1
1625568490000|2021-07-06 10:48:10|||||||||1
1625568510000|2021-07-06 10:48:30|||||||||5
1625568520000|2021-07-06 10:48:40|7716.8|7714|7716.9|7714.1|7717.8|7715|7716.4|7713.6|12
1625568530000|2021-07-06 10:48:50|7716.4|7713.6|7716.4|7713.6|7716.8|7714|7716.4|7713.6|6
1625568540000|2021-07-06 10:49:00|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|0
1625568550000|2021-07-06 10:49:10|||||||||1
1625568570000|2021-07-06 10:49:30|||||||||2
1625568590000|2021-07-06 10:49:50|||||||||3
1625568600000|2021-07-06 10:50:00|7715.8|7713|7715.8|7713|7715.8|7713|7715.8|7713|9
1625568610000|2021-07-06 10:50:10|7716.7|7713.9|7716.7|7713.9|7716.7|7713.9|7716.7|7713.9|5
1625568620000|2021-07-06 10:50:20|7716.9|7714.1|7716.9|7714.1|7716.9|7714.1|7716.9|7714.1|1
1625568630000|2021-07-06 10:50:30|||||||||2
1625568640000|2021-07-06 10:50:40|7717.8|7715|7717.8|7715|7717.8|7715|7717.8|7715|4
1625568650000|2021-07-06 10:50:50|7717.4|7714.6|7717.8|7715|7717.8|7715|7717.4|7714.6|3
1625568660000|2021-07-06 10:51:00|||||||||2
1625568680000|2021-07-06 10:51:20|||||||||1
1625568690000|2021-07-06 10:51:30|7717.4|7714.6|7716.8|7714|7717.4|7714.6|7716.8|7714|2
1625568700000|2021-07-06 10:51:40|7717|7714.2|7716.8|7714|7717.4|7714.6|7716.8|7714|2
1625568710000|2021-07-06 10:51:50|7716.4|7713.6|7716.4|7713.6|7716.8|7714|7716.3|7713.5|6
1625568720000|2021-07-06 10:52:00|7716.3|7713.5|7716.3|7713.5|7716.8|7714|7716.3|7713.5|3
1625568730000|2021-07-06 10:52:10|7716.8|7714|7716.8|7714|7716.8|7714|7716.8|7714|1
1625568740000|2021-07-06 10:52:20|7716.4|7713.6|7716.4|7713.6|7716.8|7714|7716.4|7713.6|66
1625568750000|2021-07-06 10:52:30|7716.8|7714|7716.8|7714|7716.8|7714|7716.8|7714|2
1625568760000|2021-07-06 10:52:40|7716.4|7713.6|7716.4|7713.6|7716.4|7713.6|7716.4|7713.6|1
1625568770000|2021-07-06 10:52:50|7716.8|7714|7716.8|7714|7716.8|7714|7716.4|7713.6|2
1625568780000|2021-07-06 10:53:00|7716.4|7713.6|7715.7|7712.9|7716.4|7713.6|7715.7|7712.9|29
1625568790000|2021-07-06 10:53:10|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|7714.9|7712.1|22
1625568800000|2021-07-06 10:53:20|7714.7|7711.9|7714.7|7711.9|7714.7|7711.9|7714.7|7711.9|2
1625568820000|2021-07-06 10:53:40|7716.3|7713.5|7715.9|7713.1|7716.7|7713.9|7715.9|7713.1|18
1625568840000|2021-07-06 10:54:00|7715.8|7713|7715.8|7713|7715.8|7713|7715.8|7713|0
1625568850000|2021-07-06 10:54:10|7715.3|7712.5|7715.3|7712.5|7715.3|7712.5|7715.3|7712.5|2
1625568860000|2021-07-06 10:54:20|7715.7|7712.9|7714.4|7711.6|7715.7|7712.9|7714.4|7711.6|1
1625568870000|2021-07-06 10:54:30|7714.3|7711.5|7714.8|7712|7714.8|7712|7714.3|7711.5|0
1625568880000|2021-07-06 10:54:40|7714.4|7711.6|7714.4|7711.6|7714.4|7711.6|7714.4|7711.6|1
1625568890000|2021-07-06 10:54:50|7714.7|7711.9|7714.4|7711.6|7714.8|7712|7714.4|7711.6|10
1625568900000|2021-07-06 10:55:00|7714.3|7711.5|7714.3|7711.5|7714.3|7711.5|7714.3|7711.5|1
1625568910000|2021-07-06 10:55:10|7714.7|7711.9|7714.8|7712|7714.8|7712|7714.7|7711.9|1
1625568920000|2021-07-06 10:55:20|7714.9|7712.1|7715.8|7713|7715.8|7713|7714.9|7712.1|9
1625568930000|2021-07-06 10:55:30|7715.9|7713.1|7715.9|7713.1|7716.3|7713.5|7715.9|7713.1|3
1625568940000|2021-07-06 10:55:40|7715.8|7713|7715.9|7713.1|7715.9|7713.1|7715.8|7713|1
1625568950000|2021-07-06 10:55:50|7715.8|7713|7715.8|7713|7715.8|7713|7715.8|7713|7
1625568960000|2021-07-06 10:56:00|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|7715.9|7713.1|2
1625568970000|2021-07-06 10:56:10|7715.8|7713|7716.8|7714|7716.8|7714|7715.3|7712.5|8
1625568980000|2021-07-06 10:56:20|7716.4|7713.6|7716.8|7714|7716.8|7714|7716.4|7713.6|0
1625568990000|2021-07-06 10:56:30|||||||||2
1625569000000|2021-07-06 10:56:40|||||||||1
1625569010000|2021-07-06 10:56:50|||||||||1
1625569020000|2021-07-06 10:57:00|7716.3|7713.5|7714.4|7711.6|7716.3|7713.5|7714.4|7711.6|5
1625569030000|2021-07-06 10:57:10|7714.3|7711.5|7714.8|7712|7714.8|7712|7714.3|7711.5|3
1625569040000|2021-07-06 10:57:20|7714.9|7712.1|7715.9|7713.1|7715.9|7713.1|7714.9|7712.1|13
1625569050000|2021-07-06 10:57:30|7716.3|7713.5|7716.9|7714.1|7716.9|7714.1|7716.3|7713.5|13
1625569060000|2021-07-06 10:57:40|7717.3|7714.5|7718.4|7715.6|7718.7|7715.9|7717.3|7714.5|54
1625569070000|2021-07-06 10:57:50|7717.8|7715|7715.8|7713|7717.8|7715|7715.8|7713|6
1625569080000|2021-07-06 10:58:00|7715.7|7712.9|7715.7|7712.9|7715.7|7712.9|7715.7|7712.9|2
1625569090000|2021-07-06 10:58:10|7715.8|7713|7715.8|7713|7715.8|7713|7715.8|7713|0
1625569100000|2021-07-06 10:58:20|||||||||1
1625569110000|2021-07-06 10:58:30|7715.3|7712.5|7716.8|7714|7717.2|7714.4|7715.3|7712.5|6
1625569120000|2021-07-06 10:58:40|7716.3|7713.5|7716.8|7714|7716.8|7714|7716.3|7713.5|0
1625569130000|2021-07-06 10:58:50|7716.3|7713.5|7716.8|7714|7717.3|7714.5|7716.3|7713.5|1
1625569140000|2021-07-06 10:59:00|7717.2|7714.4|7716.3|7713.5|7717.2|7714.4|7716.3|7713.5|2
1625569150000|2021-07-06 10:59:10|7716.4|7713.6|7716.4|7713.6|7716.4|7713.6|7716.4|7713.6|0
1625569160000|2021-07-06 10:59:20|7716.8|7714|7716.7|7713.9|7716.8|7714|7716.7|7713.9|9
1625569170000|2021-07-06 10:59:30|7716.3|7713.5|7716.3|7713.5|7716.3|7713.5|7716.3|7713.5|1
1625569180000|2021-07-06 10:59:40|7715.8|7713|7715.8|7713|7715.8|7713|7715.8|7713|3
1625569190000|2021-07-06 10:59:50|||||||||1
1625569200000|2021-07-06 11:00:00|7715.9|7713.1|7718.8|7716|7718.8|7716|7715.9|7713.1|15
1625569210000|2021-07-06 11:00:10|7718.9|7716.1|7723.7|7720.9|7724.5|7721.7|7718.9|7716.1|145
1625569220000|2021-07-06 11:00:20|7723.5|7720.7|7723.2|7720.4|7723.7|7720.9|7721.8|7719|36
1625569230000|2021-07-06 11:00:30|7722.7|7719.9|7721.7|7718.9|7722.7|7719.9|7721.7|7718.9|8
1625569240000|2021-07-06 11:00:40|7721.5|7718.7|7721.7|7718.9|7721.7|7718.9|7721.5|7718.7|4
1625569250000|2021-07-06 11:00:50|7724.7|7721.9|7723.7|7720.9|7724.7|7721.9|7723.7|7720.9|199
1625569260000|2021-07-06 11:01:00|7722.9|7720.1|7721.3|7718.5|7722.9|7720.1|7721.3|7718.5|10
1625569270000|2021-07-06 11:01:10|7720.9|7718.1|7720.9|7718.1|7720.9|7718.1|7720.9|7718.1|1
1625569280000|2021-07-06 11:01:20|7720.8|7718|7720.8|7718|7720.8|7718|7720.8|7718|1
1625569290000|2021-07-06 11:01:30|||||||||4
1625569300000|2021-07-06 11:01:40|7720.7|7717.9|7717.8|7715|7720.7|7717.9|7717.8|7715|38
1625569310000|2021-07-06 11:01:50|7717.4|7714.6|7717.4|7714.6|7717.8|7715|7716.9|7714.1|3
1625569320000|2021-07-06 11:02:00|7717|7714.2|7717.3|7714.5|7717.4|7714.6|7716.4|7713.6|2
1625569330000|2021-07-06 11:02:10|7717.4|7714.6|7716.9|7714.1|7717.4|7714.6|7716.9|7714.1|1
1625569350000|2021-07-06 11:02:30|7716.8|7714|7716.8|7714|7716.8|7714|7715.9|7713.1|6
1625569360000|2021-07-06 11:02:40|7716|7713.2|7715.4|7712.6|7716|7713.2|7714.9|7712.1|9
1625569380000|2021-07-06 11:03:00|7714.8|7712|7715.3|7712.5|7715.3|7712.5|7714.8|7712|3
1625569390000|2021-07-06 11:03:10|7715.4|7712.6|7715.4|7712.6|7715.4|7712.6|7715.4|7712.6|1
1625569400000|2021-07-06 11:03:20|7715.8|7713|7715.8|7713|7715.8|7713|7715.8|7713|0
1625569410000|2021-07-06 11:03:30|7714.3|7711.5|7712.6|7709.8|7714.3|7711.5|7712.5|7709.7|91
1625569420000|2021-07-06 11:03:40|7712.9|7710.1|7709.1|7706.3|7712.9|7710.1|7708.1|7705.3|272
1625569430000|2021-07-06 11:03:50|7709.5|7706.7|7708.5|7705.7|7709.9|7707.1|7708.5|7705.7|0
1625569440000|2021-07-06 11:04:00|7708.1|7705.3|7707.5|7704.7|7708.1|7705.3|7707.1|7704.3|7
1625569450000|2021-07-06 11:04:10|7708|7705.2|7708|7705.2|7708.9|7706.1|7708|7705.2|7
1625569460000|2021-07-06 11:04:20|7707.5|7704.7|7707|7704.2|7708|7705.2|7707|7704.2|11
1625569470000|2021-07-06 11:04:30|7707.9|7705.1|7709|7706.2|7709|7706.2|7707.9|7705.1|7
1625569480000|2021-07-06 11:04:40|7709.4|7706.6|7709|7706.2|7709.4|7706.6|7709|7706.2|4
1625569490000|2021-07-06 11:04:50|||||||||1
1625569500000|2021-07-06 11:05:00|7708.9|7706.1|7709.4|7706.6|7709.4|7706.6|7708.5|7705.7|22
1625569510000|2021-07-06 11:05:10|7709.9|7707.1|7709.5|7706.7|7710|7707.2|7709.5|7706.7|3
1625569520000|2021-07-06 11:05:20|7709.1|7706.3|7709.1|7706.3|7709.5|7706.7|7709.1|7706.3|3
1625569530000|2021-07-06 11:05:30|7708.9|7706.1|7708.5|7705.7|7708.9|7706.1|7708|7705.2|7
1625569540000|2021-07-06 11:05:40|7708.1|7705.3|7708|7705.2|7708.1|7705.3|7708|7705.2|0
1625569550000|2021-07-06 11:05:50|7708.1|7705.3|7708.9|7706.1|7708.9|7706.1|7708.1|7705.3|1
1625569560000|2021-07-06 11:06:00|7709|7706.2|7706.9|7704.1|7709|7706.2|7706.9|7704.1|20
1625569570000|2021-07-06 11:06:10|7706.1|7703.3|7706.1|7703.3|7706.1|7703.3|7706.1|7703.3|2
1625569580000|2021-07-06 11:06:20|7705.9|7703.1|7705.9|7703.1|7705.9|7703.1|7705.9|7703.1|6
1625569590000|2021-07-06 11:06:30|7706|7703.2|7706.5|7703.7|7706.5|7703.7|7706|7703.2|3
1625569600000|2021-07-06 11:06:40|7706.1|7703.3|7706|7703.2|7706.6|7703.8|7706|7703.2|3
1625569610000|2021-07-06 11:06:50|7705.5|7702.7|7704.6|7701.8|7705.5|7702.7|7704.5|7701.7|15
1625569620000|2021-07-06 11:07:00|7704.5|7701.7|7705.4|7702.6|7705.5|7702.7|7703.1|7700.3|39
1625569630000|2021-07-06 11:07:10|7705|7702.2|7707|7704.2|7707|7704.2|7705|7702.2|20
1625569640000|2021-07-06 11:07:20|7706.5|7703.7|7706.9|7704.1|7706.9|7704.1|7706.1|7703.3|7
1625569650000|2021-07-06 11:07:30|7706.5|7703.7|7706|7703.2|7706.5|7703.7|7706|7703.2|6
1625569660000|2021-07-06 11:07:40|7705.9|7703.1|7706.5|7703.7|7706.9|7704.1|7705.5|7702.7|10
1625569670000|2021-07-06 11:07:50|7706.9|7704.1|7705.5|7702.7|7706.9|7704.1|7705.5|7702.7|1
1625569680000|2021-07-06 11:08:00|7705|7702.2|7705|7702.2|7705|7702.2|7705|7702.2|0
1625569690000|2021-07-06 11:08:10|7705.4|7702.6|7705.8|7703|7705.8|7703|7705.4|7702.6|108
1625569700000|2021-07-06 11:08:20|7705.9|7703.1|7706.4|7703.6|7706.9|7704.1|7705.9|7703.1|10
1625569710000|2021-07-06 11:08:30|7706.5|7703.7|7706.4|7703.6|7706.5|7703.7|7706|7703.2|2
1625569720000|2021-07-06 11:08:40|7706|7703.2|7706|7703.2|7706|7703.2|7705.5|7702.7|2
1625569740000|2021-07-06 11:09:00|7705.9|7703.1|7706.4|7703.6|7706.4|7703.6|7705.9|7703.1|2
1625569750000|2021-07-06 11:09:10|7705.9|7703.1|7706.4|7703.6|7706.9|7704.1|7705.9|7703.1|4
1625569760000|2021-07-06 11:09:20|7706|7703.2|7706|7703.2|7706|7703.2|7706|7703.2|1
1625569770000|2021-07-06 11:09:30|||||||||8
1625569780000|2021-07-06 11:09:40|7705.9|7703.1|7705.5|7702.7|7705.9|7703.1|7705.5|7702.7|1
1625569790000|2021-07-06 11:09:50|7705.1|7702.3|7705|7702.2|7705.1|7702.3|7704|7701.2|10
1625569810000|2021-07-06 11:10:10|||||||||148
1625569820000|2021-07-06 11:10:20|7704.5|7701.7|7704|7701.2|7704.5|7701.7|7704|7701.2|3
1625569830000|2021-07-06 11:10:30|7703.9|7701.1|7703|7700.2|7703.9|7701.1|7702.6|7699.8|17
1625569840000|2021-07-06 11:10:40|7703.8|7701|7704.5|7701.7|7705|7702.2|7702.1|7699.3|49
1625569850000|2021-07-06 11:10:50|7704.1|7701.3|7705|7702.2|7705|7702.2|7704.1|7701.3|55
1625569860000|2021-07-06 11:11:00|7703.6|7700.8|7702.6|7699.8|7703.6|7700.8|7702.5|7699.7|37
1625569870000|2021-07-06 11:11:10|7703|7700.2|7703|7700.2|7703|7700.2|7703|7700.2|0
1625569880000|2021-07-06 11:11:20|7703.4|7700.6|7703.5|7700.7|7703.5|7700.7|7703.4|7700.6|9
1625569890000|2021-07-06 11:11:30|7703.1|7700.3|7703.5|7700.7|7703.9|7701.1|7703.1|7700.3|2
1625569900000|2021-07-06 11:11:40|7703.9|7701.1|7704|7701.2|7704|7701.2|7703.9|7701.1|0
1625569910000|2021-07-06 11:11:50|7703.9|7701.1|7703|7700.2|7703.9|7701.1|7703|7700.2|4
1625569920000|2021-07-06 11:12:00|7703.5|7700.7|7703.9|7701.1|7703.9|7701.1|7703.5|7700.7|8
1625569930000|2021-07-06 11:12:10|7703|7700.2|7703|7700.2|7703.5|7700.7|7703|7700.2|1
1625569940000|2021-07-06 11:12:20|7702.1|7699.3|7702|7699.2|7702.1|7699.3|7701.6|7698.8|5
1625569950000|2021-07-06 11:12:30|7702.1|7699.3|7703.9|7701.1|7703.9|7701.1|7702.1|7699.3|17
1625569960000|2021-07-06 11:12:40|7703.5|7700.7|7704.5|7701.7|7704.5|7701.7|7703.5|7700.7|11
1625569970000|2021-07-06 11:12:50|7704|7701.2|7704|7701.2|7704|7701.2|7704|7701.2|0
1625569990000|2021-07-06 11:13:10|7703.9|7701.1|7704|7701.2|7704|7701.2|7703.9|7701.1|6
1625570000000|2021-07-06 11:13:20|7705|7702.2|7705|7702.2|7705|7702.2|7705|7702.2|5
1625570010000|2021-07-06 11:13:30|7704.6|7701.8|7704|7701.2|7704.6|7701.8|7704|7701.2|30
1625570020000|2021-07-06 11:13:40|7703.6|7700.8|7702|7699.2|7704|7701.2|7701.6|7698.8|3
1625570040000|2021-07-06 11:14:00|7702.1|7699.3|7703|7700.2|7703|7700.2|7702.1|7699.3|6
1625570050000|2021-07-06 11:14:10|7702.6|7699.8|7702|7699.2|7702.6|7699.8|7702|7699.2|3
1625570060000|2021-07-06 11:14:20|7700.1|7697.3|7699.6|7696.8|7700.1|7697.3|7699.1|7696.3|49
1625570070000|2021-07-06 11:14:30|7700|7697.2|7698.1|7695.3|7700|7697.2|7698.1|7695.3|52
1625570080000|2021-07-06 11:14:40|7698.5|7695.7|7698.1|7695.3|7699|7696.2|7697|7694.2|226
1625570090000|2021-07-06 11:14:50|7698.9|7696.1|7698.6|7695.8|7699.1|7696.3|7698.5|7695.7|35
1625570100000|2021-07-06 11:15:00|7698.2|7695.4|7698.1|7695.3|7699|7696.2|7697.1|7694.3|15
1625570110000|2021-07-06 11:15:10|7699|7696.2|7698.5|7695.7|7699|7696.2|7698.1|7695.3|33
1625570120000|2021-07-06 11:15:20|7698.1|7695.3|7697.6|7694.8|7698.1|7695.3|7697.6|7694.8|9
1625570130000|2021-07-06 11:15:30|7697.5|7694.7|7697.6|7694.8|7698.1|7695.3|7697.1|7694.3|30
1625570140000|2021-07-06 11:15:40|7697.2|7694.4|7697.6|7694.8|7697.6|7694.8|7697.1|7694.3|12
1625570150000|2021-07-06 11:15:50|7698|7695.2|7696|7693.2|7698.1|7695.3|7695.6|7692.8|86
1625570160000|2021-07-06 11:16:00|7695.2|7692.4|7695.1|7692.3|7696|7693.2|7694.1|7691.3|37
1625570170000|2021-07-06 11:16:10|7695.6|7692.8|7697.5|7694.7|7697.5|7694.7|7695.6|7692.8|8
1625570180000|2021-07-06 11:16:20|7698|7695.2|7698|7695.2|7698|7695.2|7698|7695.2|0
1625570190000|2021-07-06 11:16:30|7698.7|7695.9|7697.6|7694.8|7699|7696.2|7697.6|7694.8|15
1625570200000|2021-07-06 11:16:40|7698|7695.2|7699|7696.2|7699|7696.2|7698|7695.2|4
1625570210000|2021-07-06 11:16:50|7698.5|7695.7|7698.1|7695.3|7698.5|7695.7|7697.2|7694.4|19
1625570220000|2021-07-06 11:17:00|7697.6|7694.8|7697.6|7694.8|7697.6|7694.8|7697.2|7694.4|10
1625570230000|2021-07-06 11:17:10|7697.2|7694.4|7695.1|7692.3|7697.6|7694.8|7694.6|7691.8|136
1625570240000|2021-07-06 11:17:20|7695|7692.2|7695.5|7692.7|7695.6|7692.8|7694.6|7691.8|11
1625570250000|2021-07-06 11:17:30|7695.6|7692.8|7696.1|7693.3|7696.6|7693.8|7695.6|7692.8|7
1625570260000|2021-07-06 11:17:40|7696.9|7694.1|7697.1|7694.3|7697.1|7694.3|7696.9|7694.1|3
1625570270000|2021-07-06 11:17:50|7697.9|7695.1|7698.5|7695.7|7698.5|7695.7|7697.9|7695.1|8
1625570280000|2021-07-06 11:18:00|7698.1|7695.3|7698.1|7695.3|7699.6|7696.8|7698|7695.2|24
1625570290000|2021-07-06 11:18:10|7697.6|7694.8|7698|7695.2|7698|7695.2|7697.1|7694.3|4
1625570300000|2021-07-06 11:18:20|7697.1|7694.3|7696|7693.2|7697.1|7694.3|7696|7693.2|20
1625570310000|2021-07-06 11:18:30|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|7695.6|7692.8|16
1625570320000|2021-07-06 11:18:40|7695.2|7692.4|7695.1|7692.3|7695.2|7692.4|7695.1|7692.3|11
1625570330000|2021-07-06 11:18:50|7694.6|7691.8|7694.6|7691.8|7695.1|7692.3|7694.1|7691.3|3
1625570340000|2021-07-06 11:19:00|7693.1|7690.3|7690.6|7687.8|7693.1|7690.3|7685.9|7683.1|191
1625570350000|2021-07-06 11:19:10|7691|7688.2|7690.5|7687.7|7691|7688.2|7690|7687.2|25
1625570360000|2021-07-06 11:19:20|7690.6|7687.8|7690.6|7687.8|7691|7688.2|7690.6|7687.8|3
1625570370000|2021-07-06 11:19:30|7691|7688.2|7690|7687.2|7691|7688.2|7690|7687.2|2
1625570380000|2021-07-06 11:19:40|7689.6|7686.8|7689|7686.2|7689.6|7686.8|7688.6|7685.8|16
1625570390000|2021-07-06 11:19:50|7688.6|7685.8|7693|7690.2|7693|7690.2|7688.6|7685.8|20
1625570400000|2021-07-06 11:20:00|7693.4|7690.6|7694.5|7691.7|7694.9|7692.1|7693.4|7690.6|23
1625570410000|2021-07-06 11:20:10|7694.9|7692.1|7693.1|7690.3|7694.9|7692.1|7693.1|7690.3|31
1625570420000|2021-07-06 11:20:20|7693|7690.2|7693.6|7690.8|7693.9|7691.1|7693|7690.2|34
1625570430000|2021-07-06 11:20:30|7693.5|7690.7|7692.5|7689.7|7693.5|7690.7|7692.5|7689.7|22
1625570440000|2021-07-06 11:20:40|7692.4|7689.6|7690.5|7687.7|7692.4|7689.6|7690.1|7687.3|15
1625570450000|2021-07-06 11:20:50|7690.1|7687.3|7693.9|7691.1|7694|7691.2|7690.1|7687.3|90
1625570460000|2021-07-06 11:21:00|7693.5|7690.7|7692|7689.2|7693.5|7690.7|7691.6|7688.8|29
1625570480000|2021-07-06 11:21:20|7691.5|7688.7|7691.5|7688.7|7691.5|7688.7|7691.5|7688.7|5
1625570490000|2021-07-06 11:21:30|7691.1|7688.3|7691|7688.2|7691.1|7688.3|7691|7688.2|3
1625570500000|2021-07-06 11:21:40|7691.2|7688.4|7692|7689.2|7692|7689.2|7691.2|7688.4|13
1625570510000|2021-07-06 11:21:50|7691.7|7688.9|7690.5|7687.7|7691.7|7688.9|7690.1|7687.3|24
1625570520000|2021-07-06 11:22:00|7690.1|7687.3|7690.1|7687.3|7690.5|7687.7|7690.1|7687.3|1
1625570530000|2021-07-06 11:22:10|7690|7687.2|7690|7687.2|7690|7687.2|7690|7687.2|3
1625570540000|2021-07-06 11:22:20|7689.1|7686.3|7687|7684.2|7689.1|7686.3|7687|7684.2|239
1625570550000|2021-07-06 11:22:30|7686.9|7684.1|7687|7684.2|7687|7684.2|7686.1|7683.3|30
1625570560000|2021-07-06 11:22:40|7687.6|7684.8|7688|7685.2|7688|7685.2|7687.6|7684.8|1
1625570570000|2021-07-06 11:22:50|7688.5|7685.7|7690|7687.2|7690.5|7687.7|7688.5|7685.7|15
1625570580000|2021-07-06 11:23:00|||||||||3
1625570590000|2021-07-06 11:23:10|7689.6|7686.8|7690.5|7687.7|7690.5|7687.7|7689.6|7686.8|7
1625570600000|2021-07-06 11:23:20|7690.1|7687.3|7689.5|7686.7|7690.1|7687.3|7689.5|7686.7|6
1625570610000|2021-07-06 11:23:30|7689.4|7686.6|7691.5|7688.7|7691.5|7688.7|7689|7686.2|33
1625570620000|2021-07-06 11:23:40|7691|7688.2|7692|7689.2|7692.5|7689.7|7691|7688.2|2
1625570640000|2021-07-06 11:24:00|7692.1|7689.3|7692.9|7690.1|7692.9|7690.1|7692|7689.2|11
1625570650000|2021-07-06 11:24:10|7692.4|7689.6|7692.9|7690.1|7692.9|7690.1|7692.4|7689.6|1
1625570660000|2021-07-06 11:24:20|7692.5|7689.7|7692.9|7690.1|7692.9|7690.1|7692.5|7689.7|1
1625570670000|2021-07-06 11:24:30|7693|7690.2|7692.1|7689.3|7693.7|7690.9|7692.1|7689.3|15
1625570680000|2021-07-06 11:24:40|7692.5|7689.7|7691.1|7688.3|7692.5|7689.7|7691.1|7688.3|1
1625570690000|2021-07-06 11:24:50|7690.5|7687.7|7689.6|7686.8|7690.5|7687.7|7689.1|7686.3|19
1625570700000|2021-07-06 11:25:00|7689.5|7686.7|7689.5|7686.7|7690|7687.2|7689.1|7686.3|17
1625570710000|2021-07-06 11:25:10|7689.1|7686.3|7689|7686.2|7689.1|7686.3|7689|7686.2|13
1625570720000|2021-07-06 11:25:20|7688.6|7685.8|7686.6|7683.8|7688.6|7685.8|7686.5|7683.7|103
1625570730000|2021-07-06 11:25:30|7687.7|7684.9|7687|7684.2|7688|7685.2|7686.6|7683.8|33
1625570740000|2021-07-06 11:25:40|7686.6|7683.8|7685.2|7682.4|7687.3|7684.5|7685.2|7682.4|54
1625570750000|2021-07-06 11:25:50|7685.1|7682.3|7685.6|7682.8|7685.6|7682.8|7684.2|7681.4|17
1625570760000|2021-07-06 11:26:00|7686.1|7683.3|7687.6|7684.8|7688|7685.2|7686.1|7683.3|13
1625570770000|2021-07-06 11:26:10|7687.2|7684.4|7687.6|7684.8|7687.6|7684.8|7686.7|7683.9|5
1625570780000|2021-07-06 11:26:20|7687.2|7684.4|7688.1|7685.3|7689|7686.2|7687.1|7684.3|16
1625570790000|2021-07-06 11:26:30|7688.2|7685.4|7689|7686.2|7689|7686.2|7688.1|7685.3|22
1625570800000|2021-07-06 11:26:40|7688.8|7686|7689|7686.2|7689|7686.2|7688.1|7685.3|26
1625570810000|2021-07-06 11:26:50|7690|7687.2|7690.5|7687.7|7690.5|7687.7|7690|7687.2|8
1625570820000|2021-07-06 11:27:00|7690.8|7688|7690.6|7687.8|7690.8|7688|7689.1|7686.3|93
1625570830000|2021-07-06 11:27:10|7691|7688.2|7691.6|7688.8|7692.1|7689.3|7691|7688.2|13
1625570840000|2021-07-06 11:27:20|7691.2|7688.4|7692.6|7689.8|7692.6|7689.8|7691.2|7688.4|10
1625570850000|2021-07-06 11:27:30|7692.2|7689.4|7690.2|7687.4|7692.2|7689.4|7689.2|7686.4|18
1625570860000|2021-07-06 11:27:40|7689.7|7686.9|7690.1|7687.3|7690.1|7687.3|7689.7|7686.9|13
1625570870000|2021-07-06 11:27:50|7690.2|7687.4|7690.6|7687.8|7691.6|7688.8|7690.2|7687.4|27
1625570880000|2021-07-06 11:28:00|7690.2|7687.4|7687.7|7684.9|7690.2|7687.4|7687.7|7684.9|110
1625570890000|2021-07-06 11:28:10|7688.2|7685.4|7688.2|7685.4|7688.2|7685.4|7688.2|7685.4|5
1625570900000|2021-07-06 11:28:20|7688.3|7685.5|7690.2|7687.4|7690.2|7687.4|7688.3|7685.5|7
1625570910000|2021-07-06 11:28:30|7690|7687.2|7689.2|7686.4|7690|7687.2|7689.2|7686.4|2
1625570920000|2021-07-06 11:28:40|7689.6|7686.8|7690.6|7687.8|7690.6|7687.8|7689.6|7686.8|9
1625570930000|2021-07-06 11:28:50|7688.2|7685.4|7688.3|7685.5|7688.3|7685.5|7688.2|7685.4|67
1625570940000|2021-07-06 11:29:00|7688.7|7685.9|7689.1|7686.3|7689.2|7686.4|7688.3|7685.5|5
1625570950000|2021-07-06 11:29:10|7689.2|7686.4|7689.7|7686.9|7690.1|7687.3|7689.2|7686.4|11
1625570960000|2021-07-06 11:29:20|7689.2|7686.4|7689.6|7686.8|7689.6|7686.8|7688.2|7685.4|3
1625570970000|2021-07-06 11:29:30|7689.7|7686.9|7693.1|7690.3|7693.1|7690.3|7689.7|7686.9|64
1625570980000|2021-07-06 11:29:40|7693.2|7690.4|7692.3|7689.5|7693.2|7690.4|7692.3|7689.5|41
1625570990000|2021-07-06 11:29:50|7692.2|7689.4|7692.1|7689.3|7693.1|7690.3|7691.6|7688.8|49
1625571000000|2021-07-06 11:30:00|7692.6|7689.8|7689.2|7686.4|7692.6|7689.8|7689.2|7686.4|147
1625571010000|2021-07-06 11:30:10|7688.7|7685.9|7691.1|7688.3|7691.1|7688.3|7688.7|7685.9|34
1625571020000|2021-07-06 11:30:20|7691.2|7688.4|7690.2|7687.4|7691.2|7688.4|7689.3|7686.5|16
1625571030000|2021-07-06 11:30:30|7689.8|7687|7689.8|7687|7690.2|7687.4|7689.2|7686.4|2
1625571040000|2021-07-06 11:30:40|7690.2|7687.4|7689.2|7686.4|7690.2|7687.4|7689.2|7686.4|3
1625571050000|2021-07-06 11:30:50|7688.8|7686|7688.3|7685.5|7689.2|7686.4|7688.3|7685.5|28
1625571060000|2021-07-06 11:31:00|7688.8|7686|7688.2|7685.4|7689.2|7686.4|7688.2|7685.4|9
1625571070000|2021-07-06 11:31:10|7688.6|7685.8|7688.3|7685.5|7688.7|7685.9|7688.3|7685.5|2
1625571080000|2021-07-06 11:31:20|7687.8|7685|7688.2|7685.4|7688.3|7685.5|7686.7|7683.9|75
1625571090000|2021-07-06 11:31:30|7687.8|7685|7688.2|7685.4|7688.3|7685.5|7687.1|7684.3|76
1625571100000|2021-07-06 11:31:40|||||||||18
1625571110000|2021-07-06 11:31:50|7688.3|7685.5|7689.2|7686.4|7689.2|7686.4|7688.3|7685.5|8
1625571120000|2021-07-06 11:32:00|7688.7|7685.9|7688.3|7685.5|7688.7|7685.9|7688.3|7685.5|5
1625571130000|2021-07-06 11:32:10|7688.7|7685.9|7688.8|7686|7689.2|7686.4|7688.3|7685.5|6
1625571140000|2021-07-06 11:32:20|7687.6|7684.8|7687.2|7684.4|7687.7|7684.9|7687.2|7684.4|8
1625571150000|2021-07-06 11:32:30|7686.8|7684|7686.8|7684|7687.2|7684.4|7686.8|7684|10
1625571160000|2021-07-06 11:32:40|7687.2|7684.4|7686.2|7683.4|7687.2|7684.4|7686.2|7683.4|10
1625571170000|2021-07-06 11:32:50|7686.1|7683.3|7686.2|7683.4|7688.2|7685.4|7685.5|7682.7|152
1625571180000|2021-07-06 11:33:00|7686.3|7683.5|7685.2|7682.4|7686.8|7684|7685|7682.2|27
1625571190000|2021-07-06 11:33:10|7685.3|7682.5|7685.3|7682.5|7685.3|7682.5|7684.8|7682|72
1625571200000|2021-07-06 11:33:20|7685.2|7682.4|7685.3|7682.5|7685.3|7682.5|7685.2|7682.4|6
1625571210000|2021-07-06 11:33:30|7685|7682.2|7682.2|7679.4|7685|7682.2|7680.8|7678|134
1625571220000|2021-07-06 11:33:40|7681.8|7679|7680.3|7677.5|7682.7|7679.9|7680|7677.2|89
1625571230000|2021-07-06 11:33:50|7680|7677.2|7680.5|7677.7|7680.5|7677.7|7679.6|7676.8|110
1625571240000|2021-07-06 11:34:00|7680.3|7677.5|7680.5|7677.7|7680.5|7677.7|7679.5|7676.7|31
1625571250000|2021-07-06 11:34:10|7681.3|7678.5|7682|7679.2|7683|7680.2|7681.3|7678.5|31
1625571260000|2021-07-06 11:34:20|7681.5|7678.7|7682.3|7679.5|7682.3|7679.5|7681.5|7678.7|84
1625571280000|2021-07-06 11:34:40|7682.6|7679.8|7682.2|7679.4|7683.3|7680.5|7681.3|7678.5|26
1625571290000|2021-07-06 11:34:50|7682.3|7679.5|7681.3|7678.5|7682.3|7679.5|7681.3|7678.5|13
1625571300000|2021-07-06 11:35:00|7681|7678.2|7681|7678.2|7681.3|7678.5|7680.8|7678|6
1625571310000|2021-07-06 11:35:10|7681.2|7678.4|7681.3|7678.5|7681.3|7678.5|7680.8|7678|9
1625571320000|2021-07-06 11:35:20|7680.8|7678|7681.3|7678.5|7681.3|7678.5|7680.5|7677.7|18
1625571330000|2021-07-06 11:35:30|||||||||10
1625571340000|2021-07-06 11:35:40|7681.7|7678.9|7681.5|7678.7|7682.2|7679.4|7681.5|7678.7|16
1625571350000|2021-07-06 11:35:50|7681.3|7678.5|7681.3|7678.5|7681.3|7678.5|7680.5|7677.7|30
1625571360000|2021-07-06 11:36:00|7681.7|7678.9|7680.3|7677.5|7681.7|7678.9|7680.3|7677.5|9
1625571370000|2021-07-06 11:36:10|7680|7677.2|7680.3|7677.5|7680.3|7677.5|7678.6|7675.8|169
1625571380000|2021-07-06 11:36:20|7680.5|7677.7|7680.3|7677.5|7680.5|7677.7|7679.6|7676.8|18
1625571390000|2021-07-06 11:36:30|7680|7677.2|7678.6|7675.8|7680.3|7677.5|7678.6|7675.8|9
1625571400000|2021-07-06 11:36:40|7679.3|7676.5|7679.5|7676.7|7679.5|7676.7|7679.1|7676.3|5
1625571410000|2021-07-06 11:36:50|7679|7676.2|7680.3|7677.5|7680.3|7677.5|7679|7676.2|33
1625571420000|2021-07-06 11:37:00|7681.2|7678.4|7681.3|7678.5|7681.3|7678.5|7680.4|7677.6|58
1625571430000|2021-07-06 11:37:10|7680.9|7678.1|7681.9|7679.1|7681.9|7679.1|7680.4|7677.6|4
1625571440000|2021-07-06 11:37:20|7682.3|7679.5|7682.3|7679.5|7682.3|7679.5|7681.9|7679.1|6
1625571450000|2021-07-06 11:37:30|7682.7|7679.9|7682.4|7679.6|7682.7|7679.9|7682.4|7679.6|19
1625571470000|2021-07-06 11:37:50|7682.3|7679.5|7682.3|7679.5|7682.3|7679.5|7682.3|7679.5|2
1625571480000|2021-07-06 11:38:00|7682.4|7679.6|7684.3|7681.5|7684.3|7681.5|7682.4|7679.6|22
1625571490000|2021-07-06 11:38:10|7684.7|7681.9|7684.3|7681.5|7685.4|7682.6|7683.4|7680.6|36
1625571500000|2021-07-06 11:38:20|||||||||1
1625571510000|2021-07-06 11:38:30|7684.4|7681.6|7683.4|7680.6|7684.9|7682.1|7683.4|7680.6|25
1625571520000|2021-07-06 11:38:40|7683.6|7680.8|7681.4|7678.6|7684.3|7681.5|7681.4|7678.6|93
1625571530000|2021-07-06 11:38:50|7680.6|7677.8|7680.6|7677.8|7680.6|7677.8|7680.6|7677.8|6
1625571540000|2021-07-06 11:39:00|7680.4|7677.6|7680.9|7678.1|7680.9|7678.1|7679.4|7676.6|35
1625571550000|2021-07-06 11:39:10|7680.6|7677.8|7680.4|7677.6|7680.6|7677.8|7680.4|7677.6|0
1625571560000|2021-07-06 11:39:20|7680.3|7677.5|7679.9|7677.1|7680.3|7677.5|7679.9|7677.1|8
1625571570000|2021-07-06 11:39:30|7679.6|7676.8|7679.6|7676.8|7679.9|7677.1|7679.6|7676.8|1
1625571580000|2021-07-06 11:39:40|7679.4|7676.6|7679.4|7676.6|7679.4|7676.6|7679.4|7676.6|9
1625571600000|2021-07-06 11:40:00|7679.6|7676.8|7679.6|7676.8|7679.9|7677.1|7679.6|7676.8|44
1625571610000|2021-07-06 11:40:10|7679.9|7677.1|7679.9|7677.1|7680.3|7677.5|7679.6|7676.8|11
1625571620000|2021-07-06 11:40:20|7679.6|7676.8|7680.3|7677.5|7680.3|7677.5|7679.4|7676.6|21
1625571630000|2021-07-06 11:40:30|7680.6|7677.8|7680.6|7677.8|7680.6|7677.8|7680.6|7677.8|2
1625571640000|2021-07-06 11:40:40|7680.3|7677.5|7680.3|7677.5|7680.3|7677.5|7680.3|7677.5|1
1625571650000|2021-07-06 11:40:50|||||||||3
1625571660000|2021-07-06 11:41:00|7679.9|7677.1|7681.3|7678.5|7682.3|7679.5|7679.9|7677.1|23
1625571670000|2021-07-06 11:41:10|7680.9|7678.1|7680.8|7678|7681.3|7678.5|7680.8|7678|13
1625571680000|2021-07-06 11:41:20|7680.4|7677.6|7679.4|7676.6|7680.4|7677.6|7679.4|7676.6|22
1625571690000|2021-07-06 11:41:30|7679.3|7676.5|7679.3|7676.5|7679.3|7676.5|7679.3|7676.5|5
1625571700000|2021-07-06 11:41:40|7680.3|7677.5|7680.3|7677.5|7680.3|7677.5|7679.8|7677|29
1625571710000|2021-07-06 11:41:50|7678.9|7676.1|7676.3|7673.5|7678.9|7676.1|7673.3|7670.5|223
1625571720000|2021-07-06 11:42:00|7676.4|7673.6|7669.6|7666.8|7676.4|7673.6|7669.6|7666.8|114
1625571730000|2021-07-06 11:42:10|7669.9|7667.1|7666.6|7663.8|7670.9|7667.1|7665.6|7660.9|272
1625571740000|2021-07-06 11:42:20|7666.3|7663.5|7670.4|7667.6|7670.9|7668.1|7665.4|7662.6|68
1625571750000|2021-07-06 11:42:30|7670.8|7668|7669.9|7667.1|7671.8|7669|7669.4|7666.6|43
1625571760000|2021-07-06 11:42:40|7669.4|7666.6|7669.8|7667|7669.8|7667|7669.4|7666.6|0
1625571770000|2021-07-06 11:42:50|7669.4|7666.6|7668.4|7665.6|7669.8|7667|7668.3|7665.5|10
1625571780000|2021-07-06 11:43:00|7668.3|7665.5|7668.3|7665.5|7669.3|7666.5|7667.2|7664.4|42
1625571790000|2021-07-06 11:43:10|7669.3|7666.5|7669.8|7667|7670.3|7667.5|7667.9|7665.1|49
1625571800000|2021-07-06 11:43:20|7670.3|7667.5|7667.4|7664.6|7670.3|7667.5|7667.4|7664.6|13
1625571810000|2021-07-06 11:43:30|7667.3|7664.5|7660.4|7657.6|7667.9|7665.1|7660.4|7657.6|209
1625571820000|2021-07-06 11:43:40|7661.2|7658.4|7660.6|7657.8|7661.3|7658.5|7659.6|7656.8|93
1625571830000|2021-07-06 11:43:50|7661.1|7658.3|7662.3|7659.5|7662.3|7659.5|7661.1|7658.3|36
1625571840000|2021-07-06 11:44:00|7661.6|7658.8|7661.9|7659.1|7662.3|7659.5|7659.4|7656.6|100
1625571850000|2021-07-06 11:44:10|7661.4|7658.6|7660.4|7657.6|7661.8|7659|7660.3|7657.5|42
1625571860000|2021-07-06 11:44:20|7660.6|7657.8|7661.4|7658.6|7661.4|7658.6|7659.6|7656.8|68
1625571870000|2021-07-06 11:44:30|7661.1|7658.3|7657.4|7654.6|7661.1|7658.3|7656.4|7653.6|200
1625571880000|2021-07-06 11:44:40|7656.6|7653.8|7658.4|7655.6|7658.4|7655.6|7656.6|7653.8|46
1625571890000|2021-07-06 11:44:50|7658.1|7655.3|7659.1|7656.3|7660.4|7657.6|7657.1|7654.3|31
1625571900000|2021-07-06 11:45:00|7658.9|7656.1|7661.4|7658.6|7661.4|7658.6|7658.6|7655.8|34
1625571910000|2021-07-06 11:45:10|7660.6|7657.8|7658.4|7655.6|7660.6|7657.8|7658.4|7655.6|14
1625571920000|2021-07-06 11:45:20|7658.6|7655.8|7659.4|7656.6|7659.4|7656.6|7658.6|7655.8|35
1625571930000|2021-07-06 11:45:30|7659.9|7657.1|7660.4|7657.6|7660.4|7657.6|7659.9|7657.1|15
1625571940000|2021-07-06 11:45:40|7659.6|7656.8|7659.9|7657.1|7660.4|7657.6|7659.4|7656.6|30
1625571950000|2021-07-06 11:45:50|7659.4|7656.6|7660.1|7657.3|7660.1|7657.3|7658.6|7655.8|7
1625571960000|2021-07-06 11:46:00|7659.6|7656.8|7658.4|7655.6|7659.6|7656.8|7658.4|7655.6|24
1625571970000|2021-07-06 11:46:10|7656.6|7653.8|7657.4|7654.6|7657.4|7654.6|7656.6|7653.8|18
1625571980000|2021-07-06 11:46:20|7657.3|7654.5|7656.6|7653.8|7657.3|7654.5|7655.4|7652.6|51
1625571990000|2021-07-06 11:46:30|7655.7|7652.9|7656.4|7653.6|7656.4|7653.6|7655.6|7652.8|19
1625572000000|2021-07-06 11:46:40|7656.6|7653.8|7657.3|7654.5|7657.3|7654.5|7656.4|7653.6|61
1625572010000|2021-07-06 11:46:50|7657.4|7654.6|7656.9|7654.1|7657.4|7654.6|7656.4|7653.6|55
1625572020000|2021-07-06 11:47:00|7656.6|7653.8|7657.1|7654.3|7657.4|7654.6|7656.4|7653.6|18
1625572030000|2021-07-06 11:47:10|7657.4|7654.6|7658.4|7655.6|7658.8|7656|7657.1|7654.3|27
1625572040000|2021-07-06 11:47:20|7658.6|7655.8|7658.9|7656.1|7659.3|7656.5|7658.4|7655.6|7
1625572050000|2021-07-06 11:47:30|7659.3|7656.5|7666.3|7663.5|7666.4|7663.6|7658.9|7656.1|209
1625572060000|2021-07-06 11:47:40|7665.6|7662.8|7665.6|7662.8|7665.9|7663.1|7665.6|7662.8|2
1625572070000|2021-07-06 11:47:50|7665.7|7662.9|7667.3|7664.5|7667.3|7664.5|7665.7|7662.9|46
1625572080000|2021-07-06 11:48:00|7667.4|7664.6|7667.4|7664.6|7667.4|7664.6|7667.4|7664.6|52
1625572090000|2021-07-06 11:48:10|7668.3|7665.5|7669.3|7666.5|7670.3|7667.5|7667.4|7664.6|204
1625572100000|2021-07-06 11:48:20|7670.3|7667.5|7669.9|7667.1|7670.4|7667.6|7668.4|7665.6|154
1625572110000|2021-07-06 11:48:30|7670.3|7667.5|7669.4|7666.6|7670.3|7667.5|7669.4|7666.6|10
1625572120000|2021-07-06 11:48:40|7669.8|7667|7669.9|7667.1|7670.4|7667.6|7669.4|7666.6|135
1625572130000|2021-07-06 11:48:50|7670.4|7667.6|7670.3|7667.5|7670.4|7667.6|7670.3|7667.5|4
1625572140000|2021-07-06 11:49:00|7670.4|7667.6|7672.3|7669.5|7672.3|7669.5|7670.4|7667.6|65
1625572150000|2021-07-06 11:49:10|7672.4|7669.6|7672.4|7669.6|7672.5|7669.7|7672.4|7669.6|25
1625572160000|2021-07-06 11:49:20|7673.9|7671.1|7673.4|7670.6|7673.9|7671.1|7673.3|7670.5|26
1625572170000|2021-07-06 11:49:30|7673.8|7671|7672.5|7669.7|7673.8|7671|7672.5|7669.7|29
1625572180000|2021-07-06 11:49:40|7672.3|7669.5|7672.3|7669.5|7672.4|7669.6|7672.3|7669.5|63
1625572190000|2021-07-06 11:49:50|7670.5|7667.7|7671.4|7668.6|7671.8|7669|7670.4|7667.6|111
1625572200000|2021-07-06 11:50:00|7671.5|7668.7|7671.4|7668.6|7671.5|7668.7|7670.4|7667.6|108
1625572210000|2021-07-06 11:50:10|||||||||10
1625572220000|2021-07-06 11:50:20|7671.3|7668.5|7671.9|7669.1|7672.3|7669.5|7670.4|7667.6|21
1625572230000|2021-07-06 11:50:30|7672.3|7669.5|7673.3|7670.5|7673.3|7670.5|7669.5|7666.7|95
1625572240000|2021-07-06 11:50:40|7672.9|7670.1|7671.9|7669.1|7673.9|7671.1|7671.4|7668.6|37
1625572250000|2021-07-06 11:50:50|7672.3|7669.5|7672.3|7669.5|7672.3|7669.5|7671.9|7669.1|23
1625572260000|2021-07-06 11:51:00|7673.3|7670.5|7674.3|7671.5|7674.4|7671.6|7672.9|7670.1|50
1625572270000|2021-07-06 11:51:10|7674.4|7671.6|7674.4|7671.6|7674.8|7672|7673.4|7670.6|47
1625572280000|2021-07-06 11:51:20|7674.3|7671.5|7673.4|7670.6|7674.3|7671.5|7672.9|7670.1|36
1625572290000|2021-07-06 11:51:30|7673.3|7670.5|7673.7|7670.9|7673.7|7670.9|7673.3|7670.5|19
1625572300000|2021-07-06 11:51:40|7673.4|7670.6|7673.2|7670.4|7674.2|7671.4|7672.9|7670.1|41
1625572310000|2021-07-06 11:51:50|7672.8|7670|7672.8|7670|7673.2|7670.4|7672.8|7670|21
1625572320000|2021-07-06 11:52:00|7673.2|7670.4|7673.2|7670.4|7673.2|7670.4|7672.8|7670|76
1625572330000|2021-07-06 11:52:10|7673.3|7670.5|7674.2|7671.4|7674.2|7671.4|7673.3|7670.5|10
1625572340000|2021-07-06 11:52:20|7673.8|7671|7674.3|7671.5|7674.3|7671.5|7673.8|7671|5
1625572350000|2021-07-06 11:52:30|7674.2|7671.4|7672.8|7670|7674.2|7671.4|7672.8|7670|11
1625572360000|2021-07-06 11:52:40|7672.4|7669.6|7672.3|7669.5|7672.4|7669.6|7672.3|7669.5|0
1625572390000|2021-07-06 11:53:10|7672.2|7669.4|7670.3|7667.5|7672.2|7669.4|7670.3|7667.5|11
1625572400000|2021-07-06 11:53:20|7669.9|7667.1|7670.3|7667.5|7670.3|7667.5|7669.3|7666.5|15
1625572410000|2021-07-06 11:53:30|7671.2|7668.4|7671.2|7668.4|7671.2|7668.4|7671.2|7668.4|16
1625572420000|2021-07-06 11:53:40|7672.2|7669.4|7673.4|7670.6|7673.8|7671|7672.2|7669.4|13
1625572430000|2021-07-06 11:53:50|7673.2|7670.4|7673.4|7670.6|7673.8|7671|7672.3|7669.5|14
1625572440000|2021-07-06 11:54:00|7673.3|7670.5|7673.8|7671|7674.2|7671.4|7672.8|7670|15
1625572450000|2021-07-06 11:54:10|7673.3|7670.5|7672.8|7670|7673.3|7670.5|7672.4|7669.6|17
1625572460000|2021-07-06 11:54:20|7672.4|7669.6|7672.3|7669.5|7672.4|7669.6|7672.3|7669.5|33
1625572470000|2021-07-06 11:54:30|7671.3|7668.5|7671.8|7669|7672.3|7669.5|7671.3|7668.5|17
1625572480000|2021-07-06 11:54:40|7671.3|7668.5|7671.3|7668.5|7671.8|7669|7671.3|7668.5|9
1625572490000|2021-07-06 11:54:50|7671.7|7668.9|7671.3|7668.5|7671.8|7669|7671.3|7668.5|105
1625572500000|2021-07-06 11:55:00|7670.8|7668|7672.2|7669.4|7672.2|7669.4|7670.7|7667.9|6
1625572510000|2021-07-06 11:55:10|7672.3|7669.5|7672.3|7669.5|7672.3|7669.5|7672.3|7669.5|0
1625572520000|2021-07-06 11:55:20|7673.2|7670.4|7674.3|7671.5|7674.3|7671.5|7673.2|7670.4|19
1625572530000|2021-07-06 11:55:30|7674.8|7672|7673.3|7670.5|7674.8|7672|7672.8|7669.8|67
1625572540000|2021-07-06 11:55:40|7673.2|7670.4|7673.2|7670.4|7673.2|7670.4|7672.3|7669.5|11
1625572560000|2021-07-06 11:56:00|7673.3|7670.5|7672.8|7670|7673.3|7670.5|7672.3|7669.5|9
1625572570000|2021-07-06 11:56:10|7672.7|7669.9|7672.3|7669.5|7672.8|7670|7672.3|7669.5|3
1625572580000|2021-07-06 11:56:20|7671.3|7668.5|7671.3|7668.5|7671.8|7669|7671.3|7668.5|5
1625572600000|2021-07-06 11:56:40|7671|7668.2|7670.3|7667.5|7671|7668.2|7670.2|7667.4|5
1625572610000|2021-07-06 11:56:50|7669.8|7667|7669.3|7666.5|7670.3|7667.5|7669.3|7666.5|52
1625572620000|2021-07-06 11:57:00|7669.4|7666.6|7669.3|7666.5|7669.8|7667|7669.3|7666.5|5
1625572630000|2021-07-06 11:57:10|7669.2|7666.4|7669.3|7666.5|7670.2|7667.4|7668.3|7665.5|34
1625572640000|2021-07-06 11:57:20|7669.2|7666.4|7669.3|7666.5|7669.8|7667|7668.3|7665.5|41
1625572650000|2021-07-06 11:57:30|7669.7|7666.9|7670.2|7667.4|7670.2|7667.4|7669.3|7666.5|19
1625572660000|2021-07-06 11:57:40|7669.3|7666.5|7669.8|7667|7669.8|7667|7669.3|7666.5|23
1625572670000|2021-07-06 11:57:50|7669.7|7666.9|7669.8|7667|7669.8|7667|7669.3|7666.5|2
1625572680000|2021-07-06 11:58:00|7669.3|7666.5|7669.3|7666.5|7669.7|7666.9|7669.3|7666.5|0
1625572690000|2021-07-06 11:58:10|7669.7|7666.9|7669.7|7666.9|7669.7|7666.9|7669.3|7666.5|6
1625572710000|2021-07-06 11:58:30|7670.2|7667.4|7669.3|7666.5|7670.2|7667.4|7669.3|7666.5|16
1625572720000|2021-07-06 11:58:40|7669.2|7666.4|7667.3|7664.5|7669.2|7666.4|7667.3|7664.5|38
1625572730000|2021-07-06 11:58:50|7667.4|7664.6|7669.2|7666.4|7669.2|7666.4|7667.4|7664.6|2
1625572740000|2021-07-06 11:59:00|7669.3|7666.5|7668.3|7665.5|7669.3|7666.5|7668.3|7665.5|11
1625572750000|2021-07-06 11:59:10|7668.2|7665.4|7668.3|7665.5|7668.7|7665.9|7667.8|7665|5
1625572770000|2021-07-06 11:59:30|7669.1|7666.3|7669.3|7666.5|7670.1|7667.3|7669.1|7666.3|41
1625572780000|2021-07-06 11:59:40|7670.1|7667.3|7669.8|7667|7670.1|7667.3|7669.8|7667|6
1625572790000|2021-07-06 11:59:50|7669.3|7666.5|7669.4|7666.6|7670.1|7667.3|7669.3|7666.5|5
1625572800000|2021-07-06 12:00:00|7669.3|7666.5|7669.8|7667|7670|7667.2|7668.1|7665.3|43
1625572810000|2021-07-06 12:00:10|7669.3|7666.5|7668.4|7665.6|7669.3|7666.5|7668.4|7665.6|5
1625572820000|2021-07-06 12:00:20|7667.8|7665|7667.3|7664.5|7668.1|7665.3|7667.3|7664.5|12
1625572830000|2021-07-06 12:00:30|7666.4|7663.6|7669|7666.2|7669|7666.2|7666.3|7663.5|21
1625572840000|2021-07-06 12:00:40|7669.3|7666.5|7666.3|7663.5|7669.3|7666.5|7666.3|7663.5|40
1625572850000|2021-07-06 12:00:50|7665.9|7663.1|7666.1|7663.3|7666.1|7663.3|7665.8|7663|0
1625572860000|2021-07-06 12:01:00|7666.3|7663.5|7668.1|7665.3|7668.1|7665.3|7665.3|7662.5|24
1625572870000|2021-07-06 12:01:10|7667.8|7665|7669.1|7666.3|7669.6|7666.8|7667.8|7665|32
1625572880000|2021-07-06 12:01:20|7668.6|7665.8|7669|7666.2|7669|7666.2|7668.3|7665.5|1
1625572890000|2021-07-06 12:01:30|7669.1|7666.3|7671|7668.2|7671|7668.2|7669.1|7666.3|102
1625572900000|2021-07-06 12:01:40|7671.1|7668.3|7671.1|7668.3|7671.6|7668.8|7671.1|7668.3|11
1625572910000|2021-07-06 12:01:50|7671|7668.2|7672|7669.2|7672|7669.2|7670.6|7667.8|15
1625572920000|2021-07-06 12:02:00|7672.1|7669.3|7674|7671.2|7674.1|7671.3|7672.1|7669.3|25
1625572930000|2021-07-06 12:02:10|7674.1|7671.3|7674.1|7671.3|7675|7672.2|7674|7671.2|82
1625572940000|2021-07-06 12:02:20|7673.6|7670.8|7673.6|7670.8|7674.1|7671.3|7673.1|7670.3|22
1625572950000|2021-07-06 12:02:30|7673.3|7670.5|7673.1|7670.3|7673.3|7670.5|7672.6|7669.8|18
1625572960000|2021-07-06 12:02:40|7673.3|7670.5|7674.3|7671.5|7674.5|7671.7|7673.3|7670.5|17
1625572970000|2021-07-06 12:02:50|||||||||7
1625572980000|2021-07-06 12:03:00|7674|7671.2|7676|7673.2|7676|7673.2|7673.6|7670.8|14
1625572990000|2021-07-06 12:03:10|7675.3|7672.5|7674.3|7671.5|7675.6|7672.8|7674.3|7671.5|7
1625573000000|2021-07-06 12:03:20|7674.1|7671.3|7675|7672.2|7675|7672.2|7673.8|7671|9
1625573010000|2021-07-06 12:03:30|7675.1|7672.3|7676.1|7673.3|7676.3|7673.5|7675.1|7672.3|8
1625573020000|2021-07-06 12:03:40|7675.6|7672.8|7675.3|7672.5|7675.6|7672.8|7675.1|7672.3|16
1625573030000|2021-07-06 12:03:50|7675.1|7672.3|7676.1|7673.3|7676.1|7673.3|7675.1|7672.3|28
1625573040000|2021-07-06 12:04:00|7677|7674.2|7676.1|7673.3|7677.1|7674.3|7676|7673.2|71
1625573050000|2021-07-06 12:04:10|7676|7673.2|7675.6|7672.8|7676.1|7673.3|7675.1|7672.3|6
1625573060000|2021-07-06 12:04:20|7675.3|7672.5|7675|7672.2|7675.3|7672.5|7675|7672.2|2
1625573070000|2021-07-06 12:04:30|7675.1|7672.3|7675.6|7672.8|7676.1|7673.3|7675.1|7672.3|5
1625573080000|2021-07-06 12:04:40|7675.3|7672.5|7675.6|7672.8|7675.6|7672.8|7675.3|7672.5|2
1625573090000|2021-07-06 12:04:50|7675.3|7672.5|7674.3|7671.5|7675.3|7672.5|7674.3|7671.5|3
1625573100000|2021-07-06 12:05:00|7674.1|7671.3|7673.3|7670.5|7674.1|7671.3|7673.1|7670.3|74
1625573110000|2021-07-06 12:05:10|7673.1|7670.3|7673.1|7670.3|7673.1|7670.3|7671.3|7668.5|92
1625573120000|2021-07-06 12:05:20|7673|7670.2|7671.1|7668.3|7673.1|7670.3|7670.8|7668|35
1625573130000|2021-07-06 12:05:30|7671|7668.2|7670.1|7667.3|7671.1|7668.3|7669.3|7666.5|14
1625573140000|2021-07-06 12:05:40|7669.3|7666.5|7668.3|7665.5|7669.3|7666.5|7668.3|7665.5|9
1625573150000|2021-07-06 12:05:50|7668.1|7665.3|7668|7665.2|7668.1|7665.3|7668|7665.2|9
1625573160000|2021-07-06 12:06:00|7668.3|7665.5|7668.6|7665.8|7669.1|7666.3|7667.1|7664.3|37
1625573170000|2021-07-06 12:06:10|7668.1|7665.3|7667.1|7664.3|7668.5|7665.7|7666.6|7663.8|10
1625573180000|2021-07-06 12:06:20|7667|7664.2|7667|7664.2|7667.1|7664.3|7666.1|7663.3|16
1625573190000|2021-07-06 12:06:30|7667.1|7664.3|7667.1|7664.3|7667.1|7664.3|7667.1|7664.3|1
1625573200000|2021-07-06 12:06:40|7667.5|7664.7|7668|7665.2|7668|7665.2|7667.5|7664.7|10
1625573210000|2021-07-06 12:06:50|7668.1|7665.3|7667.5|7664.7|7668.1|7665.3|7667.1|7664.3|8
1625573220000|2021-07-06 12:07:00|7667.1|7664.3|7667.1|7664.3|7667.1|7664.3|7666.1|7663.3|3
1625573230000|2021-07-06 12:07:10|7667.5|7664.7|7667.1|7664.3|7668.1|7665.3|7666|7663.2|36
1625573240000|2021-07-06 12:07:20|7667|7664.2|7665.1|7662.3|7667|7664.2|7665.1|7662.3|9
1625573250000|2021-07-06 12:07:30|7665|7662.2|7664.1|7661.3|7665|7662.2|7661.1|7658.3|32
1625573260000|2021-07-06 12:07:40|7663.6|7660.8|7663.1|7660.3|7664.1|7661.3|7663.1|7660.3|2
1625573270000|2021-07-06 12:07:50|7663.6|7660.8|7663.5|7660.7|7664.1|7661.3|7663.3|7660.5|4
1625573280000|2021-07-06 12:08:00|7663.6|7660.8|7663.8|7661|7663.8|7661|7663.1|7660.3|5
1625573290000|2021-07-06 12:08:10|7663.4|7660.6|7660.3|7657.5|7664.1|7661.3|7660.3|7657.5|21
1625573300000|2021-07-06 12:08:20|7660.1|7657.3|7657.8|7655|7660.1|7657.3|7656.6|7653.8|37
1625573310000|2021-07-06 12:08:30|7658.1|7655.3|7656.3|7653.5|7658.1|7655.3|7656.3|7653.5|11
1625573320000|2021-07-06 12:08:40|7655.8|7653|7653.1|7650.3|7656.1|7653.3|7653.1|7650.3|96
1625573330000|2021-07-06 12:08:50|7652.3|7649.5|7650.3|7647.5|7653.1|7650.3|7649.1|7646.3|139
1625573340000|2021-07-06 12:09:00|7650.1|7647.3|7646.1|7643.3|7650.3|7647.5|7646.1|7643.3|315
1625573350000|2021-07-06 12:09:10|7645.8|7643|7650.3|7647.5|7650.6|7647.8|7645.3|7642.5|135
1625573360000|2021-07-06 12:09:20|7650.6|7647.8|7650.1|7647.3|7651.1|7648.3|7648.8|7646|28
1625573370000|2021-07-06 12:09:30|7650.3|7647.5|7649.6|7646.8|7653.1|7650.3|7649.3|7646.5|125
1625573380000|2021-07-06 12:09:40|7649.3|7646.5|7647.8|7645|7650.1|7647.3|7647.4|7644.6|75
1625573390000|2021-07-06 12:09:50|7648|7645.2|7649.4|7646.6|7650.1|7647.3|7648|7645.2|17
1625573400000|2021-07-06 12:10:00|7649.3|7646.5|7652.8|7650|7652.8|7650|7648.8|7646|69
1625573410000|2021-07-06 12:10:10|7652.3|7649.5|7653.3|7650.5|7654.8|7652|7652.3|7649.5|51
1625573420000|2021-07-06 12:10:20|7654|7651.2|7656.3|7653.5|7657.1|7654.3|7652.4|7649.6|50
1625573430000|2021-07-06 12:10:30|7656.1|7653.3|7656.1|7653.3|7657.1|7654.3|7655.1|7652.3|46
1625573440000|2021-07-06 12:10:40|7656.3|7653.5|7657.3|7654.5|7657.3|7654.5|7656.3|7653.5|1
1625573450000|2021-07-06 12:10:50|7657.1|7654.3|7658.8|7656|7658.8|7656|7657.1|7654.3|25
1625573460000|2021-07-06 12:11:00|7659.4|7656.6|7660.3|7657.5|7660.6|7657.8|7658.3|7655.5|13
1625573470000|2021-07-06 12:11:10|7659.8|7657|7661.7|7658.9|7662.1|7659.3|7659.8|7657|17
1625573480000|2021-07-06 12:11:20|7662|7659.2|7662.6|7659.8|7663|7660.2|7662|7659.2|5
1625573490000|2021-07-06 12:11:30|7663|7660.2|7659.2|7656.4|7663.1|7660.3|7659.1|7656.3|87
1625573500000|2021-07-06 12:11:40|7659.1|7656.3|7659.2|7656.4|7659.2|7656.4|7659.1|7656.3|19
1625573510000|2021-07-06 12:11:50|7658.2|7655.4|7659.2|7656.4|7659.5|7656.7|7657.7|7654.9|50
1625573520000|2021-07-06 12:12:00|7659.1|7656.3|7660.1|7657.3|7660.1|7657.3|7659.1|7656.3|13
1625573530000|2021-07-06 12:12:10|7659.7|7656.9|7659.2|7656.4|7659.7|7656.9|7659|7656.2|8
1625573540000|2021-07-06 12:12:20|7659.1|7656.3|7659.6|7656.8|7660.1|7657.3|7658.4|7655.6|8
1625573550000|2021-07-06 12:12:30|7660|7657.2|7660.2|7657.4|7661.1|7658.3|7660|7657.2|41
1625573560000|2021-07-06 12:12:40|7660.1|7657.3|7659.2|7656.4|7660.1|7657.3|7659.2|7656.4|8
1625573570000|2021-07-06 12:12:50|7659|7656.2|7658.4|7655.6|7659.1|7656.3|7658.2|7655.4|6
1625573580000|2021-07-06 12:13:00|7658.2|7655.4|7658.7|7655.9|7659.6|7656.8|7658.1|7655.3|63
1625573590000|2021-07-06 12:13:10|7659.1|7656.3|7658.7|7655.9|7659.1|7656.3|7658.2|7655.4|4
1625573600000|2021-07-06 12:13:20|7659.1|7656.3|7660|7657.2|7660.1|7657.3|7659.1|7656.3|23
1625573610000|2021-07-06 12:13:30|7660.1|7657.3|7659|7656.2|7660.1|7657.3|7658.1|7655.3|18
1625573620000|2021-07-06 12:13:40|7659.1|7656.3|7661.1|7658.3|7661.1|7658.3|7659.1|7656.3|123
1625573630000|2021-07-06 12:13:50|7661.5|7658.7|7662.2|7659.4|7663|7660.2|7661.1|7658.3|45
1625573640000|2021-07-06 12:14:00|7662.1|7659.3|7661.6|7658.8|7663.1|7660.3|7661|7658.2|51
1625573650000|2021-07-06 12:14:10|7661.2|7658.4|7661.1|7658.3|7662.1|7659.3|7660.7|7657.9|48
1625573660000|2021-07-06 12:14:20|7661.2|7658.4|7665|7662.2|7665|7662.2|7661.1|7658.3|38
1625573670000|2021-07-06 12:14:30|7665.1|7662.3|7664.5|7661.7|7665.1|7662.3|7664.1|7661.3|24
1625573680000|2021-07-06 12:14:40|7665|7662.2|7666|7663.2|7666.5|7663.7|7665|7662.2|21
1625573690000|2021-07-06 12:14:50|7666.1|7663.3|7665.4|7662.6|7666.9|7664.1|7664.9|7662.1|94
1625573700000|2021-07-06 12:15:00|7665.5|7662.7|7663|7660.2|7665.5|7662.7|7663|7660.2|19
1625573710000|2021-07-06 12:15:10|7662|7659.2|7662|7659.2|7662.9|7660.1|7662|7659.2|39
1625573720000|2021-07-06 12:15:20|7662.4|7659.6|7659.1|7656.3|7662.4|7659.6|7659.1|7656.3|9
1625573730000|2021-07-06 12:15:30|7658.7|7655.9|7659.6|7656.8|7660.6|7657.8|7658.6|7655.8|12
1625573740000|2021-07-06 12:15:40|7659.2|7656.4|7661|7658.2|7661|7658.2|7659.2|7656.4|3
1625573750000|2021-07-06 12:15:50|7660.6|7657.8|7660.1|7657.3|7660.6|7657.8|7660.1|7657.3|1
1625573760000|2021-07-06 12:16:00|7660|7657.2|7661.1|7658.3|7661.1|7658.3|7659.2|7656.4|8
1625573770000|2021-07-06 12:16:10|7661.6|7658.8|7661.6|7658.8|7661.6|7658.8|7661.6|7658.8|34
1625573780000|2021-07-06 12:16:20|7662|7659.2|7662|7659.2|7662.1|7659.3|7662|7659.2|22
1625573790000|2021-07-06 12:16:30|7662.9|7660.1|7663|7660.2|7663|7660.2|7662.9|7660.1|20
1625573800000|2021-07-06 12:16:40|7662.9|7660.1|7662.9|7660.1|7662.9|7660.1|7662.9|7660.1|1
1625573810000|2021-07-06 12:16:50|7663|7660.2|7663|7660.2|7663|7660.2|7663|7660.2|6
1625573820000|2021-07-06 12:17:00|7662.1|7659.3|7661.1|7658.3|7662.1|7659.3|7659.1|7656.3|19
1625573830000|2021-07-06 12:17:10|7661|7658.2|7661|7658.2|7661.1|7658.3|7660.6|7657.8|4
1625573840000|2021-07-06 12:17:20|7662|7659.2|7662|7659.2|7662|7659.2|7661.6|7658.8|19
1625573850000|2021-07-06 12:17:30|7662.5|7659.7|7663.5|7660.7|7663.5|7660.7|7662.1|7659.3|13
1625573860000|2021-07-06 12:17:40|7664|7661.2|7664.1|7661.3|7664.1|7661.3|7664|7661.2|0
1625573870000|2021-07-06 12:17:50|7664|7661.2|7663.6|7660.8|7664|7661.2|7663.1|7660.3|18
1625573880000|2021-07-06 12:18:00|7664|7661.2|7664|7661.2|7664|7661.2|7664|7661.2|0
1625573890000|2021-07-06 12:18:10|7665.5|7662.7|7666.1|7663.3|7667|7664.2|7665.5|7662.7|17
1625573900000|2021-07-06 12:18:20|7666.2|7663.4|7665.6|7662.8|7666.5|7663.7|7665.6|7662.8|15
1625573910000|2021-07-06 12:18:30|7666|7663.2|7666|7663.2|7666|7663.2|7665.1|7662.3|12
1625573920000|2021-07-06 12:18:40|7665.5|7662.7|7664.1|7661.3|7665.5|7662.7|7664.1|7661.3|4
1625573930000|2021-07-06 12:18:50|7664.5|7661.7|7664.6|7661.8|7665|7662.2|7664.5|7661.7|1
1625573940000|2021-07-06 12:19:00|7664.5|7661.7|7665|7662.2|7665.1|7662.3|7664|7661.2|9
1625573950000|2021-07-06 12:19:10|7665.1|7662.3|7665.1|7662.3|7665.1|7662.3|7665.1|7662.3|3
1625573960000|2021-07-06 12:19:20|7665|7662.2|7665.9|7663.1|7665.9|7663.1|7665|7662.2|17
1625573970000|2021-07-06 12:19:30|7666.2|7663.4|7667|7664.2|7667|7664.2|7666.2|7663.4|2
1625573980000|2021-07-06 12:19:40|7667.1|7664.3|7668|7665.2|7668|7665.2|7667.1|7664.3|15
1625573990000|2021-07-06 12:19:50|7667.6|7664.8|7669|7666.2|7669|7666.2|7667.1|7664.3|20
1625574000000|2021-07-06 12:20:00|7668.1|7665.3|7666.1|7663.3|7668.1|7665.3|7666.1|7663.3|13
1625574010000|2021-07-06 12:20:10|7667|7664.2|7667|7664.2|7667.1|7664.3|7667|7664.2|12
1625574020000|2021-07-06 12:20:20|7667.1|7664.3|7667.1|7664.3|7668|7665.2|7666.7|7663.9|24
1625574030000|2021-07-06 12:20:30|7666.7|7663.9|7664.2|7661.4|7666.7|7663.9|7664.2|7661.4|3
1625574040000|2021-07-06 12:20:40|7664.1|7661.3|7664.1|7661.3|7665.1|7662.3|7664.1|7661.3|26
1625574050000|2021-07-06 12:20:50|7665|7662.2|7664.6|7661.8|7665.1|7662.3|7664.1|7661.3|11
1625574060000|2021-07-06 12:21:00|7664.1|7661.3|7662.5|7659.7|7664.1|7661.3|7661.1|7658.3|39
1625574070000|2021-07-06 12:21:10|7662.1|7659.3|7661.1|7658.3|7662.1|7659.3|7660.2|7657.4|26
1625574080000|2021-07-06 12:21:20|7661.2|7658.4|7662.1|7659.3|7662.1|7659.3|7661.2|7658.4|13
1625574090000|2021-07-06 12:21:30|7661.7|7658.9|7660.6|7657.8|7661.7|7658.9|7659.2|7656.4|36
1625574100000|2021-07-06 12:21:40|7661.2|7658.4|7664.1|7661.3|7664.1|7661.3|7661.2|7658.4|97
1625574110000|2021-07-06 12:21:50|7664.6|7661.8|7664.2|7661.4|7665.6|7662.8|7663.1|7660.3|267
1625574120000|2021-07-06 12:22:00|7666.1|7663.3|7667.2|7664.4|7668.2|7665.4|7665.2|7662.4|199
1625574130000|2021-07-06 12:22:10|7667.1|7664.3|7666.7|7663.9|7667.2|7664.4|7666.2|7663.4|34
1625574140000|2021-07-06 12:22:20|7667.1|7664.3|7666.2|7663.4|7667.2|7664.4|7665.7|7662.9|16
1625574150000|2021-07-06 12:22:30|7665.7|7662.9|7665.2|7662.4|7665.7|7662.9|7665.2|7662.4|5
1625574160000|2021-07-06 12:22:40|7665.7|7662.9|7666.2|7663.4|7666.2|7663.4|7665.7|7662.9|5
1625574170000|2021-07-06 12:22:50|7666.6|7663.8|7667.2|7664.4|7667.6|7664.8|7666.6|7663.8|16
1625574180000|2021-07-06 12:23:00|7667|7664.2|7666.2|7663.4|7667|7664.2|7665.7|7662.9|16
1625574190000|2021-07-06 12:23:10|7667.1|7664.3|7666.2|7663.4|7667.1|7664.3|7666.1|7663.3|16
1625574200000|2021-07-06 12:23:20|7666.1|7663.3|7666.1|7663.3|7666.1|7663.3|7665.2|7662.4|15
1625574220000|2021-07-06 12:23:40|7665.7|7662.9|7668.6|7665.8|7669|7666.2|7665.7|7662.9|45
1625574230000|2021-07-06 12:23:50|7669|7666.2|7669.1|7666.3|7669.2|7666.4|7669|7666.2|7
1625574240000|2021-07-06 12:24:00|7669|7666.2|7669.2|7666.4|7670|7667.2|7668.2|7665.4|44
1625574250000|2021-07-06 12:24:10|7669.1|7666.3|7671.1|7668.3|7671.1|7668.3|7668.6|7665.8|19
1625574260000|2021-07-06 12:24:20|7671.2|7668.4|7670.6|7667.8|7671.2|7668.4|7670.2|7667.4|10
1625574270000|2021-07-06 12:24:30|7670.1|7667.3|7670.2|7667.4|7671|7668.2|7670.1|7667.3|6
1625574280000|2021-07-06 12:24:40|7670.6|7667.8|7669.6|7666.8|7671|7668.2|7669.2|7666.4|6
1625574290000|2021-07-06 12:24:50|7669.2|7666.4|7668.5|7665.7|7669.2|7666.4|7666.2|7663.4|43
1625574300000|2021-07-06 12:25:00|7668.6|7665.8|7669.1|7666.3|7669.1|7666.3|7668.6|7665.8|6
1625574310000|2021-07-06 12:25:10|7669.8|7667|7670.6|7667.8|7670.6|7667.8|7669.8|7667|6
1625574320000|2021-07-06 12:25:20|7670.1|7667.3|7671|7668.2|7671.6|7668.8|7670.1|7667.3|14
1625574330000|2021-07-06 12:25:30|7670.6|7667.8|7674|7671.2|7674|7671.2|7670.1|7667.3|65
1625574340000|2021-07-06 12:25:40|7674.5|7671.7|7674.3|7671.5|7675.7|7672.9|7674|7671.2|32
1625574350000|2021-07-06 12:25:50|7674.8|7672|7674.8|7672|7674.8|7672|7673|7670.2|10
1625574360000|2021-07-06 12:26:00|7675|7672.2|7673.8|7671|7675|7672.2|7673.5|7670.7|11
1625574370000|2021-07-06 12:26:10|7673|7670.2|7674|7671.2|7674.3|7671.5|7673|7670.2|7
1625574380000|2021-07-06 12:26:20|7674.3|7671.5|7673.8|7671|7674.7|7671.9|7673.8|7671|30
1625574390000|2021-07-06 12:26:30|7674.2|7671.4|7673.5|7670.7|7674.2|7671.4|7673.3|7670.5|9
1625574400000|2021-07-06 12:26:40|7673.8|7671|7677.7|7674.9|7677.7|7674.9|7673.8|7671|123
1625574410000|2021-07-06 12:26:50|7676.8|7674|7678.3|7675.5|7678.7|7675.9|7676.8|7674|40
1625574420000|2021-07-06 12:27:00|7677.8|7675|7679.2|7676.4|7679.7|7676.9|7677.8|7675|40
1625574430000|2021-07-06 12:27:10|7678.8|7676|7678.8|7676|7679.7|7676.9|7678.7|7675.9|40
1625574440000|2021-07-06 12:27:20|7678.6|7675.8|7677.8|7675|7678.8|7676|7677.8|7675|30
1625574450000|2021-07-06 12:27:30|7678.3|7675.5|7677.8|7675|7678.3|7675.5|7677.8|7675|10
1625574460000|2021-07-06 12:27:40|7677.7|7674.9|7677.8|7675|7678.2|7675.4|7677.7|7674.9|42
1625574470000|2021-07-06 12:27:50|7678.2|7675.4|7677.8|7675|7678.2|7675.4|7677.8|7675|5
1625574480000|2021-07-06 12:28:00|7677.7|7674.9|7678.8|7676|7679.8|7677|7677.7|7674.9|120
1625574490000|2021-07-06 12:28:10|7679.8|7677|7679|7676.2|7679.8|7677|7679|7676.2|12
1625574500000|2021-07-06 12:28:20|7678.5|7675.7|7678.7|7675.9|7678.7|7675.9|7677.7|7674.9|47
1625574510000|2021-07-06 12:28:30|7678.3|7675.5|7678.7|7675.9|7679.7|7676.9|7677.8|7675|43
1625574520000|2021-07-06 12:28:40|7677.8|7675|7678.8|7676|7679.7|7676.9|7677.8|7675|10
1625574540000|2021-07-06 12:29:00|7678.7|7675.9|7678.8|7676|7678.8|7676|7678.2|7675.4|7
1625574550000|2021-07-06 12:29:10|7678.3|7675.5|7678.7|7675.9|7678.7|7675.9|7677.8|7675|1
1625574560000|2021-07-06 12:29:20|7678.8|7676|7679.7|7676.9|7679.7|7676.9|7678.8|7676|7
1625574570000|2021-07-06 12:29:30|7679|7676.2|7679|7676.2|7679|7676.2|7679|7676.2|36
1625574580000|2021-07-06 12:29:40|7678.8|7676|7678.8|7676|7678.8|7676|7678.8|7676|1
1625574590000|2021-07-06 12:29:50|7678.2|7675.4|7678.2|7675.4|7678.7|7675.9|7676.8|7674|31
1625574600000|2021-07-06 12:30:00|7678.3|7675.5|7678.8|7676|7679.7|7676.9|7677.3|7674.5|14
1625574610000|2021-07-06 12:30:10|7678.7|7675.9|7678.8|7676|7679.2|7676.4|7677.8|7675|16
1625574620000|2021-07-06 12:30:20|7679.6|7676.8|7680.2|7677.4|7680.7|7677.9|7678.8|7676|138
1625574630000|2021-07-06 12:30:30|7680.6|7677.8|7683.7|7680.9|7684.1|7681.3|7680.6|7677.8|84
1625574640000|2021-07-06 12:30:40|7682.6|7679.8|7681.8|7679|7682.6|7679.8|7681.6|7678.8|132
1625574650000|2021-07-06 12:30:50|7681.7|7678.9|7682.8|7680|7682.8|7680|7681.3|7678.5|16
1625574660000|2021-07-06 12:31:00|7682.7|7679.9|7683.2|7680.4|7683.7|7680.9|7681.8|7679|24
1625574670000|2021-07-06 12:31:10|7683.6|7680.8|7683.6|7680.8|7683.6|7680.8|7683.6|7680.8|3
1625574680000|2021-07-06 12:31:20|7683.7|7680.9|7683.7|7680.9|7685.7|7682.9|7683.7|7680.9|26
1625574690000|2021-07-06 12:31:30|7684.1|7681.3|7683.8|7681|7684.1|7681.3|7682.8|7680|77
1625574700000|2021-07-06 12:31:40|7683.6|7680.8|7683.7|7680.9|7683.7|7680.9|7683.6|7680.8|1
1625574710000|2021-07-06 12:31:50|7684.6|7681.8|7683.1|7680.3|7684.8|7682|7683.1|7680.3|22
1625574720000|2021-07-06 12:32:00|7682.7|7679.9|7681.6|7678.8|7682.7|7679.9|7681.6|7678.8|49
1625574730000|2021-07-06 12:32:10|7681.7|7678.9|7680.7|7677.9|7681.7|7678.9|7680.7|7677.9|10
1625574740000|2021-07-06 12:32:20|7680.6|7677.8|7678.6|7675.8|7680.6|7677.8|7676.7|7673.9|87
1625574750000|2021-07-06 12:32:30|7678.7|7675.9|7679.6|7676.8|7679.6|7676.8|7678.7|7675.9|3
1625574760000|2021-07-06 12:32:40|7681.2|7678.4|7680.2|7677.4|7681.6|7678.8|7680.2|7677.4|13
1625574770000|2021-07-06 12:32:50|7680.6|7677.8|7677.8|7675|7680.6|7677.8|7677.7|7674.9|18
1625574780000|2021-07-06 12:33:00|7677.7|7674.9|7678.6|7675.8|7680.6|7677.8|7677.7|7674.9|135
1625574790000|2021-07-06 12:33:10|7678.1|7675.3|7677.7|7674.9|7678.1|7675.3|7676.7|7673.9|11
1625574800000|2021-07-06 12:33:20|7677.6|7674.8|7678.7|7675.9|7679.6|7676.8|7677.6|7674.8|13
1625574810000|2021-07-06 12:33:30|7678.6|7675.8|7678.6|7675.8|7678.6|7675.8|7678.2|7675.4|7
1625574820000|2021-07-06 12:33:40|7678.8|7676|7679.2|7676.4|7679.6|7676.8|7678.8|7676|4
1625574830000|2021-07-06 12:33:50|7678.8|7676|7677.2|7674.4|7678.8|7676|7676.7|7673.9|25
1625574840000|2021-07-06 12:34:00|7676.7|7673.9|7676.6|7673.8|7676.7|7673.9|7676.2|7673.4|23
1625574850000|2021-07-06 12:34:10|7676.7|7673.9|7675.8|7673|7676.7|7673.9|7675.2|7672.4|46
1625574860000|2021-07-06 12:34:20|7674.7|7671.9|7675.8|7673|7675.8|7673|7674.7|7671.9|14
1625574870000|2021-07-06 12:34:30|||||||||4
1625574880000|2021-07-06 12:34:40|7675.9|7673.1|7676.9|7674.1|7677.7|7674.9|7675.9|7673.1|11
1625574890000|2021-07-06 12:34:50|7676.8|7674|7676.9|7674.1|7676.9|7674.1|7675.9|7673.1|27
1625574900000|2021-07-06 12:35:00|7677.7|7674.9|7676.8|7674|7678.7|7675.9|7676.8|7674|31
1625574910000|2021-07-06 12:35:10|7677.8|7675|7678.8|7676|7679.3|7676.5|7677.8|7675|30
1625574920000|2021-07-06 12:35:20|7680.2|7677.4|7679.8|7677|7680.7|7677.9|7679.8|7677|56
1625574930000|2021-07-06 12:35:30|7679.1|7676.3|7680.1|7677.3|7680.8|7678|7677.8|7675|110
1625574940000|2021-07-06 12:35:40|7679.7|7676.9|7678.7|7675.9|7679.7|7676.9|7678.7|7675.9|11
1625574950000|2021-07-06 12:35:50|7679.2|7676.4|7679.6|7676.8|7679.6|7676.8|7679.2|7676.4|1
1625574960000|2021-07-06 12:36:00|7679.2|7676.4|7677.7|7674.9|7679.6|7676.8|7677.7|7674.9|79
1625574970000|2021-07-06 12:36:10|7678.1|7675.3|7677.2|7674.4|7678.6|7675.8|7676.7|7673.9|22
1625574980000|2021-07-06 12:36:20|7676.8|7674|7678.6|7675.8|7678.6|7675.8|7676.7|7673.9|7
1625574990000|2021-07-06 12:36:30|7678.2|7675.4|7678.6|7675.8|7678.6|7675.8|7678.2|7675.4|0
1625575000000|2021-07-06 12:36:40|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|7678.7|7675.9|3
1625575010000|2021-07-06 12:36:50|7679.7|7676.9|7679.6|7676.8|7680.6|7677.8|7679.6|7676.8|20
1625575020000|2021-07-06 12:37:00|7680.3|7677.5|7679.7|7676.9|7680.3|7677.5|7679.7|7676.9|15
1625575030000|2021-07-06 12:37:10|7679.6|7676.8|7679.6|7676.8|7679.6|7676.8|7679.6|7676.8|0
1625575040000|2021-07-06 12:37:20|7679.7|7676.9|7678.2|7675.4|7679.7|7676.9|7677.7|7674.9|37
1625575050000|2021-07-06 12:37:30|7678.1|7675.3|7678.6|7675.8|7678.6|7675.8|7677.6|7674.8|79
1625575060000|2021-07-06 12:37:40|7678.4|7675.6|7678.3|7675.5|7678.6|7675.8|7677.6|7674.8|12
1625575070000|2021-07-06 12:37:50|7678.1|7675.3|7676.6|7673.8|7678.1|7675.3|7675.6|7672.8|36
1625575080000|2021-07-06 12:38:00|7676.7|7673.9|7676.6|7673.8|7676.7|7673.9|7675.1|7672.3|95
1625575090000|2021-07-06 12:38:10|7676.4|7673.6|7676.6|7673.8|7676.6|7673.8|7675.7|7672.9|6
1625575100000|2021-07-06 12:38:20|7677.6|7674.8|7676.7|7673.9|7677.6|7674.8|7676.7|7673.9|10
1625575110000|2021-07-06 12:38:30|7676.6|7673.8|7676.6|7673.8|7676.6|7673.8|7676.6|7673.8|1
1625575120000|2021-07-06 12:38:40|7676.4|7673.6|7675.7|7672.9|7676.4|7673.6|7675.7|7672.9|3
1625575130000|2021-07-06 12:38:50|7674.7|7671.9|7673.6|7670.8|7675.6|7672.8|7673.2|7670.4|13
1625575140000|2021-07-06 12:39:00|7673.7|7670.9|7673.7|7670.9|7673.7|7670.9|7671.1|7668.3|128
1625575150000|2021-07-06 12:39:10|7674.6|7671.8|7673.8|7671|7676.1|7673.3|7673.7|7670.9|152
1625575160000|2021-07-06 12:39:20|7674.6|7671.8|7674.8|7672|7675.7|7672.9|7674.3|7671.5|12
1625575170000|2021-07-06 12:39:30|7675.2|7672.4|7675.8|7673|7676.8|7674|7675.2|7672.4|38
1625575190000|2021-07-06 12:39:50|7675.7|7672.9|7674.8|7672|7675.8|7673|7674.8|7672|2
1625575200000|2021-07-06 12:40:00|7675.2|7672.4|7675.7|7672.9|7675.7|7672.9|7675.2|7672.4|3
1625575210000|2021-07-06 12:40:10|7675.8|7673|7676.3|7673.5|7676.8|7674|7675.8|7673|59
1625575220000|2021-07-06 12:40:20|7675.9|7673.1|7675.8|7673|7676.3|7673.5|7675.8|7673|0
1625575230000|2021-07-06 12:40:30|7674.3|7671.5|7675.8|7673|7675.8|7673|7674.3|7671.5|11
1625575240000|2021-07-06 12:40:40|7675.4|7672.6|7675.3|7672.5|7675.8|7673|7675.3|7672.5|15
1625575250000|2021-07-06 12:40:50|7674.9|7672.1|7672.7|7669.9|7674.9|7672.1|7672.3|7669.5|32
1625575260000|2021-07-06 12:41:00|7672.8|7670|7670.9|7668.1|7672.8|7670|7670.8|7668|180
1625575270000|2021-07-06 12:41:10|7671.4|7668.6|7670.9|7668.1|7671.4|7668.6|7669.2|7666.4|103
1625575280000|2021-07-06 12:41:20|7670.8|7668|7669.8|7667|7670.9|7668.1|7669.8|7667|16
1625575290000|2021-07-06 12:41:30|7669.9|7667.1|7670.8|7668|7671.1|7668.3|7669.9|7667.1|63
1625575300000|2021-07-06 12:41:40|7670.9|7668.1|7672.8|7670|7672.8|7670|7670.9|7668.1|9
1625575310000|2021-07-06 12:41:50|7672.4|7669.6|7672.4|7669.6|7672.4|7669.6|7671.9|7669.1|3
1625575320000|2021-07-06 12:42:00|7672.3|7669.5|7670.9|7668.1|7672.3|7669.5|7670.8|7668|3
1625575330000|2021-07-06 12:42:10|7670.8|7668|7668.8|7666|7670.8|7668|7667.4|7664.6|31
1625575340000|2021-07-06 12:42:20|7668.7|7665.9|7665.9|7663.1|7668.7|7665.9|7665.8|7663|16
1625575350000|2021-07-06 12:42:30|7664.9|7662.1|7665.4|7662.6|7666.8|7664|7664.9|7662.1|76
1625575360000|2021-07-06 12:42:40|7665.8|7663|7665.9|7663.1|7666.8|7664|7664.9|7662.1|88
1625575370000|2021-07-06 12:42:50|7665.4|7662.6|7664.8|7662|7665.4|7662.6|7664.8|7662|3
1625575380000|2021-07-06 12:43:00|7665.8|7663|7665.8|7663|7665.8|7663|7664.8|7662|54
1625575390000|2021-07-06 12:43:10|7666.7|7663.9|7666.1|7663.3|7667.4|7664.6|7665.9|7663.1|41
1625575400000|2021-07-06 12:43:20|7665.9|7663.1|7666.9|7664.1|7666.9|7664.1|7665.9|7663.1|5
1625575410000|2021-07-06 12:43:30|7667.7|7664.9|7666.8|7664|7667.8|7665|7666.4|7663.6|65
1625575420000|2021-07-06 12:43:40|7666.9|7664.1|7666.8|7664|7667.9|7665.1|7666.8|7664|9
1625575440000|2021-07-06 12:44:00|7666.7|7663.9|7664.8|7662|7666.7|7663.9|7664.4|7661.6|6
1625575450000|2021-07-06 12:44:10|7663.9|7661.1|7662.9|7660.1|7664.4|7661.6|7662.9|7660.1|4
1625575460000|2021-07-06 12:44:20|7662.8|7660|7661.9|7659.1|7662.8|7660|7661.4|7658.6|14
1625575470000|2021-07-06 12:44:30|7661.8|7659|7657.9|7655.1|7661.8|7659|7657.9|7655.1|88
1625575480000|2021-07-06 12:44:40|7657.8|7655|7658.8|7656|7658.9|7656.1|7657.8|7655|15
1625575490000|2021-07-06 12:44:50|7658.9|7656.1|7659.4|7656.6|7659.8|7657|7658.4|7655.6|39
1625575500000|2021-07-06 12:45:00|7659.1|7656.3|7662.7|7659.9|7662.8|7660|7658.9|7656.1|79
1625575510000|2021-07-06 12:45:10|7662.4|7659.6|7658.8|7656|7662.4|7659.6|7658.4|7655.6|34
1625575520000|2021-07-06 12:45:20|7658.9|7656.1|7659.3|7656.5|7659.3|7656.5|7658.9|7656.1|9
1625575530000|2021-07-06 12:45:30|7658.9|7656.1|7658.3|7655.5|7658.9|7656.1|7657.9|7655.1|88
1625575540000|2021-07-06 12:45:40|7658.8|7656|7658.8|7656|7658.8|7656|7658.8|7656|1
1625575550000|2021-07-06 12:45:50|7657.9|7655.1|7657.8|7655|7657.9|7655.1|7656.9|7654.1|6
1625575560000|2021-07-06 12:46:00|7657.9|7655.1|7658.3|7655.5|7658.3|7655.5|7656|7653.2|53
1625575570000|2021-07-06 12:46:10|7657.9|7655.1|7658.7|7655.9|7658.7|7655.9|7657.9|7655.1|4
1625575580000|2021-07-06 12:46:20|7658.9|7656.1|7659.3|7656.5|7659.7|7656.9|7658.9|7656.1|12
1625575590000|2021-07-06 12:46:30|7658.9|7656.1|7657.9|7655.1|7658.9|7656.1|7657.9|7655.1|18
1625575600000|2021-07-06 12:46:40|7657.8|7655|7657.8|7655|7657.8|7655|7657.8|7655|1
1625575610000|2021-07-06 12:46:50|7657.9|7655.1|7659.9|7657.1|7660.8|7658|7657.9|7655.1|41
1625575620000|2021-07-06 12:47:00|7659.7|7656.9|7658.9|7656.1|7659.8|7657|7658.9|7656.1|25
1625575630000|2021-07-06 12:47:10|7658.8|7656|7658.4|7655.6|7659.7|7656.9|7658.4|7655.6|101
1625575640000|2021-07-06 12:47:20|7657.8|7655|7658.2|7655.4|7658.8|7656|7657.8|7655|5
1625575650000|2021-07-06 12:47:30|7657.8|7655|7657.8|7655|7657.8|7655|7657.8|7655|44
1625575660000|2021-07-06 12:47:40|7657|7654.2|7657.4|7654.6|7659.2|7656.4|7655.8|7653|144
1625575670000|2021-07-06 12:47:50|7656.8|7654|7657.8|7655|7657.9|7655.1|7656.8|7654|32
1625575680000|2021-07-06 12:48:00|7657.3|7654.5|7654.9|7652.1|7657.3|7654.5|7654.9|7652.1|49
1625575690000|2021-07-06 12:48:10|7655.3|7652.5|7654.4|7651.6|7655.8|7653|7653.8|7651|24
1625575700000|2021-07-06 12:48:20|7654|7651.2|7654.8|7652|7654.8|7652|7653.9|7651.1|9
1625575710000|2021-07-06 12:48:30|7654.9|7652.1|7653.9|7651.1|7654.9|7652.1|7653.9|7651.1|24
1625575720000|2021-07-06 12:48:40|7652.8|7650|7650.8|7648|7652.8|7650|7650|7647.2|68
1625575730000|2021-07-06 12:48:50|7650.4|7647.6|7643.9|7641.1|7650.4|7647.6|7643.8|7641|192
1625575740000|2021-07-06 12:49:00|7643.8|7641|7647.8|7645|7648.2|7645.4|7643.8|7641|201
1625575750000|2021-07-06 12:49:10|7647.7|7644.9|7650.4|7647.6|7650.8|7648|7647.3|7644.5|48
1625575760000|2021-07-06 12:49:20|7650.8|7648|7653.8|7651|7654.4|7651.6|7650.8|7648|132
1625575770000|2021-07-06 12:49:30|7653.4|7650.6|7655.7|7652.9|7655.8|7653|7651.9|7649.1|45
1625575780000|2021-07-06 12:49:40|7655.9|7653.1|7659.8|7657|7659.8|7657|7655.8|7653|81
1625575790000|2021-07-06 12:49:50|7660.2|7657.4|7657.9|7655.1|7660.2|7657.4|7657.9|7655.1|36
1625575800000|2021-07-06 12:50:00|7657.8|7655|7656.4|7653.6|7657.8|7655|7655.8|7653|14
1625575810000|2021-07-06 12:50:10|7656.8|7654|7656.9|7654.1|7657.8|7655|7654.9|7652.1|49
1625575820000|2021-07-06 12:50:20|7657.3|7654.5|7655.8|7653|7657.3|7654.5|7654.9|7652.1|0
1625575830000|2021-07-06 12:50:30|7656.3|7653.5|7657.7|7654.9|7657.7|7654.9|7655.9|7653.1|23
1625575840000|2021-07-06 12:50:40|7657.8|7655|7657.8|7655|7658.3|7655.5|7656.4|7653.6|25
1625575850000|2021-07-06 12:50:50|7655.8|7653|7655.4|7652.6|7656.7|7653.9|7654.4|7651.6|77
1625575860000|2021-07-06 12:51:00|7654.8|7652|7654.7|7651.9|7655.3|7652.5|7654.3|7651.5|47
1625575870000|2021-07-06 12:51:10|7654.5|7650.5|7651.8|7649|7654.5|7650.5|7650.8|7648|116
1625575880000|2021-07-06 12:51:20|7651.4|7648.6|7650.8|7648|7651.8|7649|7650.8|7648|42
1625575890000|2021-07-06 12:51:30|7650|7647.2|7649.9|7647.1|7650.3|7647.5|7648.8|7646|19
1625575900000|2021-07-06 12:51:40|7650.3|7647.5|7649.8|7647|7651.3|7648.5|7649.4|7646.6|108
1625575910000|2021-07-06 12:51:50|7648.3|7645.5|7648.4|7645.6|7649.8|7647|7647.9|7645.1|61
1625575920000|2021-07-06 12:52:00|7648|7645.2|7649.4|7646.6|7649.4|7646.6|7647.9|7645.1|13
1625575930000|2021-07-06 12:52:10|7649.8|7647|7648.9|7646.1|7649.8|7647|7648.9|7646.1|7
1625575940000|2021-07-06 12:52:20|7649.4|7646.6|7650.8|7648|7650.8|7648|7649.4|7646.6|9
1625575950000|2021-07-06 12:52:30|7650.9|7648.1|7649.9|7647.1|7650.9|7648.1|7649.9|7647.1|53
1625575960000|2021-07-06 12:52:40|7649.5|7646.7|7648.9|7646.1|7649.5|7646.7|7648.8|7646|7
1625575970000|2021-07-06 12:52:50|7648.8|7646|7648.8|7646|7648.8|7646|7648.8|7646|3
1625575980000|2021-07-06 12:53:00|7648.9|7646.1|7648.4|7645.6|7649.4|7646.6|7647.9|7645.1|55
1625575990000|2021-07-06 12:53:10|7648|7645.2|7646.4|7643.6|7648.4|7645.6|7646.4|7643.6|32
1625576000000|2021-07-06 12:53:20|7645.9|7643.1|7645.8|7643|7645.9|7643.1|7644.9|7642.1|16
1625576010000|2021-07-06 12:53:30|7645.9|7643.1|7644.9|7642.1|7645.9|7643.1|7643.9|7641.1|348
1625576020000|2021-07-06 12:53:40|7644.5|7641.7|7644.8|7642|7645.8|7643|7644.4|7641.6|24
1625576030000|2021-07-06 12:53:50|7644.4|7641.6|7645.8|7643|7645.8|7643|7644.4|7641.6|27
1625576040000|2021-07-06 12:54:00|7645.9|7643.1|7644.7|7641.9|7645.9|7643.1|7643.9|7641.1|27
1625576050000|2021-07-06 12:54:10|7644.8|7642|7644.8|7642|7645.3|7642.5|7643.8|7641|65
1625576060000|2021-07-06 12:54:20|7643.9|7641.1|7646.4|7643.6|7646.8|7644|7643.9|7641.1|49
1625576070000|2021-07-06 12:54:30|7646.3|7643.5|7644.9|7642.1|7646.9|7644.1|7644.9|7642.1|32
1625576080000|2021-07-06 12:54:40|7644.8|7642|7644.9|7642.1|7644.9|7642.1|7644.4|7641.6|54
1625576090000|2021-07-06 12:54:50|7645.6|7642.8|7644.9|7642.1|7646.4|7643.6|7644.9|7642.1|49
1625576100000|2021-07-06 12:55:00|7645.6|7642.8|7644.9|7642.1|7646.8|7644|7644.9|7642.1|48
1625576110000|2021-07-06 12:55:10|7644.8|7642|7645.8|7643|7645.9|7643.1|7643.8|7641|122
1625576120000|2021-07-06 12:55:20|7645.4|7642.6|7643.9|7641.1|7645.4|7642.6|7643.9|7641.1|39
1625576130000|2021-07-06 12:55:30|7643.8|7641|7643.9|7641.1|7644.8|7642|7643.4|7640.6|77
1625576140000|2021-07-06 12:55:40|7644|7641.2|7645.9|7643.1|7645.9|7643.1|7642.9|7640.1|52
1625576150000|2021-07-06 12:55:50|7645.8|7643|7644.9|7642.1|7645.8|7643|7643.9|7641.1|48
1625576160000|2021-07-06 12:56:00|7644.8|7642|7644.9|7642.1|7645.9|7643.1|7644.8|7642|15
1625576170000|2021-07-06 12:56:10|7645.3|7642.5|7646.9|7644.1|7646.9|7644.1|7643.9|7641.1|187
1625576180000|2021-07-06 12:56:20|7646.8|7644|7644.8|7642|7646.8|7644|7643.9|7641.1|66
1625576190000|2021-07-06 12:56:30|7645|7642.2|7643.9|7641.1|7645|7642.2|7643.9|7641.1|62
1625576200000|2021-07-06 12:56:40|7643.5|7640.7|7642.6|7639.8|7643.8|7641|7641.9|7639.1|68
1625576210000|2021-07-06 12:56:50|7642.8|7640|7639.8|7637|7642.8|7640|7639.8|7637|87
1625576220000|2021-07-06 12:57:00|7639.9|7637.1|7639.9|7637.1|7640.9|7638.1|7639.8|7637|59
1625576230000|2021-07-06 12:57:10|7640.3|7637.5|7641.5|7638.7|7642.8|7640|7639.8|7637|35
1625576240000|2021-07-06 12:57:20|7642.5|7639.7|7642.8|7640|7643.1|7640.3|7642.1|7639.3|62
1625576250000|2021-07-06 12:57:30|7642.9|7640.1|7641.8|7639|7643.3|7640.5|7641.4|7638.6|13
1625576260000|2021-07-06 12:57:40|7642.3|7639.5|7643.4|7640.6|7643.8|7641|7641.9|7639.1|37
1625576270000|2021-07-06 12:57:50|7643.6|7640.8|7642.6|7639.8|7643.8|7641|7642.6|7639.8|18
1625576280000|2021-07-06 12:58:00|7641.9|7639.1|7641.6|7638.8|7641.9|7639.1|7641.6|7638.8|47
1625576290000|2021-07-06 12:58:10|7640.6|7637.8|7639.8|7637|7640.8|7638|7639.8|7637|41
1625576300000|2021-07-06 12:58:20|7639.9|7637.1|7637.9|7635.1|7639.9|7637.1|7637.8|7635|78
1625576310000|2021-07-06 12:58:30|7637.8|7635|7631.8|7629|7637.8|7635|7630.8|7628|438
1625576320000|2021-07-06 12:58:40|7632.1|7629.3|7632.3|7629.5|7632.8|7630|7631|7628.2|71
1625576330000|2021-07-06 12:58:50|7632.6|7629.8|7632.8|7630|7632.9|7630.1|7630.8|7628|392
1625576340000|2021-07-06 12:59:00|7632.4|7629.6|7630.8|7628|7632.8|7630|7629.6|7626.8|86
1625576350000|2021-07-06 12:59:10|7631.6|7628.8|7635.8|7633|7635.8|7633|7631.6|7628.8|93
1625576360000|2021-07-06 12:59:20|7636.3|7633.5|7633.8|7631|7636.8|7634|7633.8|7631|60
1625576370000|2021-07-06 12:59:30|7635|7632.2|7634.6|7631.8|7635.9|7633.1|7634.6|7631.8|43
1625576380000|2021-07-06 12:59:40|7634.8|7632|7634.8|7632|7635.8|7633|7634.8|7632|29
1625576390000|2021-07-06 12:59:50|7635|7632.2|7637.6|7634.8|7637.6|7634.8|7634.8|7632|62
1625576400000|2021-07-06 13:00:00|7637.8|7635|7630.9|7628.1|7640.6|7637.8|7630.8|7628|756
1625576410000|2021-07-06 13:00:10|7631.8|7629|7632.6|7629.8|7632.8|7630|7627.6|7624.8|734
1625576420000|2021-07-06 13:00:20|7632.8|7630|7637.5|7634.7|7640.1|7637.3|7632.8|7630|161
1625576430000|2021-07-06 13:00:30|7637.4|7634.6|7633.5|7630.7|7637.4|7634.6|7632.5|7629.7|65
1625576440000|2021-07-06 13:00:40|7633.4|7630.6|7632.5|7629.7|7634.5|7631.7|7631.6|7628.8|112
1625576450000|2021-07-06 13:00:50|7632.1|7629.3|7631.6|7628.8|7632.6|7629.8|7629.8|7627|239
1625576460000|2021-07-06 13:01:00|7631.5|7628.7|7624.8|7622|7631.5|7628.7|7622.8|7620|408
1625576470000|2021-07-06 13:01:10|7624.6|7621.8|7624.3|7621.5|7625.8|7623|7620.4|7617.6|346
1625576480000|2021-07-06 13:01:20|7623.8|7621|7625.8|7623|7626.6|7623.8|7623.3|7620.5|47
1625576490000|2021-07-06 13:01:30|7625.6|7622.8|7624.1|7621.3|7627.1|7624.3|7622.8|7620|160
1625576500000|2021-07-06 13:01:40|7623.8|7621|7621.1|7618.3|7623.8|7621|7619.1|7616.3|78
1625576510000|2021-07-06 13:01:50|7621.6|7618.8|7614.5|7611.7|7622.5|7619.7|7614.5|7611.7|393
1625576520000|2021-07-06 13:02:00|7614.1|7611.3|7610.5|7607.7|7614.5|7611.7|7608.6|7605.8|555
1625576530000|2021-07-06 13:02:10|7611.1|7608.3|7608.9|7606.1|7611.1|7608.3|7605.5|7602.7|249
1625576540000|2021-07-06 13:02:20|7609.3|7606.5|7609.8|7607|7611.6|7608.8|7608.8|7606|164
1625576550000|2021-07-06 13:02:30|7610.1|7607.3|7610.6|7607.8|7610.6|7607.8|7608.3|7605.5|73
1625576560000|2021-07-06 13:02:40|7610.8|7608|7609.5|7606.7|7611.8|7609|7607.6|7604.8|76
1625576570000|2021-07-06 13:02:50|7609.8|7607|7607.5|7604.7|7610.1|7607.3|7604.1|7601.3|172
1625576580000|2021-07-06 13:03:00|7607.6|7604.8|7605|7602.2|7608.1|7605.3|7602.6|7599.8|418
1625576590000|2021-07-06 13:03:10|7605.5|7602.7|7604.5|7601.7|7606|7603.2|7604.1|7601.3|59
1625576600000|2021-07-06 13:03:20|7604.9|7602.1|7607.5|7604.7|7607.5|7604.7|7602.5|7599.7|83
1625576610000|2021-07-06 13:03:30|7607.9|7605.1|7609|7606.2|7609.4|7606.6|7605.5|7602.7|67
1625576620000|2021-07-06 13:03:40|7608.5|7605.7|7606.9|7604.1|7608.5|7605.7|7605.8|7603|95
1625576630000|2021-07-06 13:03:50|7607.3|7604.5|7605.9|7603.1|7608.5|7605.7|7605.5|7602.7|60
1625576640000|2021-07-06 13:04:00|7606.3|7603.5|7606.1|7603.3|7606.6|7603.8|7603.8|7601|96
1625576650000|2021-07-06 13:04:10|7606.6|7603.8|7606.1|7603.3|7607.1|7604.3|7603.8|7601|83
1625576660000|2021-07-06 13:04:20|7606.6|7603.8|7605.4|7602.6|7608.1|7605.3|7603.8|7601|226
1625576670000|2021-07-06 13:04:30|7605.5|7602.7|7602.8|7600|7605.5|7602.7|7602.5|7599.7|227
1625576680000|2021-07-06 13:04:40|7602.6|7599.8|7602.8|7600|7604.1|7601.3|7602.6|7599.8|168
1625576690000|2021-07-06 13:04:50|7602.6|7599.8|7599.8|7597|7602.8|7600|7597.6|7594.8|459
1625576700000|2021-07-06 13:05:00|7600.1|7597.3|7588.8|7586|7600.1|7597.3|7588.3|7585.5|580
1625576710000|2021-07-06 13:05:10|7589.6|7586.8|7593.1|7590.3|7594.6|7591.8|7588.3|7585.5|191
1625576720000|2021-07-06 13:05:20|7592.8|7590|7592.1|7589.3|7592.8|7590|7587.9|7585.1|199
1625576730000|2021-07-06 13:05:30|7592.5|7589.7|7592.9|7590.1|7592.9|7590.1|7588.8|7586|232
1625576740000|2021-07-06 13:05:40|7592.8|7590|7593.3|7590.5|7593.8|7591|7591.8|7589|114
1625576750000|2021-07-06 13:05:50|7593.4|7590.6|7594.3|7591.5|7595.1|7592.3|7592.9|7590.1|220
1625576760000|2021-07-06 13:06:00|7594.8|7592|7599.6|7596.8|7600.8|7598|7594.8|7592|386
1625576770000|2021-07-06 13:06:10|7599.8|7597|7605.8|7603|7608|7605.2|7598.8|7596|373
1625576780000|2021-07-06 13:06:20|7605.3|7602.5|7607.8|7605|7607.8|7605|7603.9|7601.1|289
1625576790000|2021-07-06 13:06:30|7607.6|7604.8|7608.8|7606|7610.6|7607.8|7606.9|7604.1|393
1625576800000|2021-07-06 13:06:40|7608.6|7605.8|7612.6|7609.8|7612.6|7609.8|7608.6|7605.8|180
1625576810000|2021-07-06 13:06:50|7612.5|7609.7|7609.6|7606.8|7613.5|7610.7|7609.6|7606.8|63
1625576820000|2021-07-06 13:07:00|7609.7|7606.9|7605.6|7602.8|7610.5|7607.7|7604.7|7601.9|295
1625576830000|2021-07-06 13:07:10|7605.7|7602.9|7610.5|7607.7|7610.7|7607.9|7605.7|7602.9|165
1625576840000|2021-07-06 13:07:20|7610.6|7607.8|7609.5|7606.7|7611.1|7608.3|7609.5|7606.7|71
1625576850000|2021-07-06 13:07:30|7609.1|7606.3|7610|7607.2|7610.5|7607.7|7606.6|7603.8|233
1625576860000|2021-07-06 13:07:40|7609.5|7606.7|7604.6|7601.8|7609.9|7607.1|7604.6|7601.8|74
1625576870000|2021-07-06 13:07:50|7604.1|7601.3|7604.1|7601.3|7604.5|7601.7|7601.6|7598.8|128
1625576880000|2021-07-06 13:08:00|7604|7601.2|7600.4|7597.6|7604|7601.2|7598.6|7595.8|86
1625576890000|2021-07-06 13:08:10|7600.5|7597.7|7599.5|7596.7|7602.9|7600.1|7598.6|7595.8|41
1625576900000|2021-07-06 13:08:20|7599.1|7596.3|7599.5|7596.7|7599.6|7596.8|7598.6|7595.8|87
1625576910000|2021-07-06 13:08:30|7599.4|7596.6|7592.5|7589.7|7599.4|7596.6|7592.4|7589.6|259
1625576920000|2021-07-06 13:08:40|7592.6|7589.8|7587.6|7584.8|7595.5|7592.7|7587.5|7584.7|479
1625576930000|2021-07-06 13:08:50|7586.1|7583.3|7583.6|7580.8|7586.1|7583.3|7581.6|7578.8|401
1625576940000|2021-07-06 13:09:00|7583.7|7580.9|7580.4|7577.6|7583.7|7580.9|7577.6|7574.8|512
1625576950000|2021-07-06 13:09:10|7580.7|7577.9|7583.7|7580.9|7587.1|7584.3|7578.7|7575.9|408
1625576960000|2021-07-06 13:09:20|7584.1|7581.3|7589.4|7586.6|7591.4|7588.6|7583.7|7580.9|345
1625576970000|2021-07-06 13:09:30|7589|7586.2|7591.7|7588.9|7593.9|7591.1|7588.9|7586.1|144
1625576980000|2021-07-06 13:09:40|7592|7589.2|7594.9|7592.1|7595.9|7593.1|7591|7588.2|278
1625576990000|2021-07-06 13:09:50|7594.4|7591.6|7587.1|7584.3|7594.9|7592.1|7587.1|7584.3|85
1625577000000|2021-07-06 13:10:00|7586.9|7584.1|7580.7|7577.9|7586.9|7584.1|7578|7575.2|208
1625577010000|2021-07-06 13:10:10|7581|7578.2|7586.4|7583.6|7587|7584.2|7581|7578.2|207
1625577020000|2021-07-06 13:10:20|7586|7583.2|7579.4|7576.6|7586|7583.2|7579.4|7576.6|145
1625577030000|2021-07-06 13:10:30|7579.7|7576.9|7578.7|7575.9|7580.7|7577.9|7578|7575.2|176
1625577040000|2021-07-06 13:10:40|7578.9|7576.1|7566.9|7564.1|7579.1|7576.3|7565|7562.2|392
1625577050000|2021-07-06 13:10:50|7567|7564.2|7562|7559.2|7567.7|7564.9|7562|7559.2|322
1625577060000|2021-07-06 13:11:00|7561.9|7559.1|7559|7556.2|7562.4|7559.6|7557|7554.2|446
1625577070000|2021-07-06 13:11:10|7559.1|7556.3|7557|7554.2|7559.1|7556.3|7554.1|7551.3|437
1625577080000|2021-07-06 13:11:20|7557.4|7554.6|7556|7553.2|7563.4|7560.6|7554.5|7551.7|616
1625577090000|2021-07-06 13:11:30|7556.4|7553.6|7549|7546.2|7557|7554.2|7540.1|7537.3|1229
1625577100000|2021-07-06 13:11:40|7549.1|7546.3|7564.6|7561.8|7568.5|7565.6|7549.1|7546.3|446
1625577110000|2021-07-06 13:11:50|7564.9|7562.1|7563.4|7560.6|7565|7562.2|7558.1|7555.3|195
1625577120000|2021-07-06 13:12:00|7563.7|7560.9|7562.4|7559.6|7563.9|7561.1|7554.6|7551.8|265
1625577130000|2021-07-06 13:12:10|7563|7560.2|7564.4|7561.6|7567.4|7564.6|7561.4|7558.6|160
1625577140000|2021-07-06 13:12:20|7564.7|7561.9|7571.9|7569.1|7572.9|7570.1|7561.4|7558.6|209
1625577150000|2021-07-06 13:12:30|7572|7569.2|7569|7566.2|7577|7574.2|7568|7565.2|216
1625577160000|2021-07-06 13:12:40|7569.5|7566.7|7571.4|7568.6|7571.4|7568.6|7566.2|7563.4|61
1625577170000|2021-07-06 13:12:50|7571|7568.2|7571.9|7569.1|7573.4|7570.6|7570.6|7567.8|128
1625577180000|2021-07-06 13:13:00|7572|7569.2|7566.9|7564.1|7572.4|7569.6|7564.1|7561.3|265
1625577190000|2021-07-06 13:13:10|7567|7564.2|7566.1|7563.3|7570|7567.2|7565.5|7562.7|192
1625577200000|2021-07-06 13:13:20|7566|7563.2|7568.5|7565.7|7568.9|7566.1|7565|7562.2|117
1625577210000|2021-07-06 13:13:30|7568.2|7565.4|7566|7563.2|7568.4|7565.6|7562.6|7559.8|190
1625577220000|2021-07-06 13:13:40|7565.9|7563.1|7566.4|7563.6|7568.4|7565.6|7565|7562.2|56
1625577230000|2021-07-06 13:13:50|7566.9|7564.1|7567.9|7565.1|7570.4|7567.6|7565.9|7563.1|102
1625577240000|2021-07-06 13:14:00|7567.1|7564.3|7562.9|7560.1|7567.1|7564.3|7562|7559.2|92
1625577250000|2021-07-06 13:14:10|7563|7560.2|7553.1|7550.3|7564.4|7561.6|7550.5|7547.7|369
1625577260000|2021-07-06 13:14:20|7553.7|7550.9|7553|7550.2|7553.9|7551.1|7549.9|7547.1|327
1625577270000|2021-07-06 13:14:30|7553.4|7550.6|7552.4|7549.6|7555.4|7552.6|7551.2|7548.4|162
1625577280000|2021-07-06 13:14:40|7552.7|7549.9|7555.5|7552.7|7557|7554.2|7552.5|7549.7|128
1625577290000|2021-07-06 13:14:50|7556|7553.2|7552|7549.2|7556|7553.2|7551.9|7549.1|85
1625577300000|2021-07-06 13:15:00|7552.4|7549.6|7552|7549.2|7553.4|7550.6|7547.9|7545.1|254
1625577310000|2021-07-06 13:15:10|7551.9|7549.1|7555.5|7552.7|7557.4|7554.6|7551|7548.2|227
1625577320000|2021-07-06 13:15:20|7555.9|7553.1|7553.4|7550.6|7556|7553.2|7552.4|7549.6|131
1625577330000|2021-07-06 13:15:30|7553.5|7550.7|7550.4|7547.6|7554.9|7552.1|7550|7547.2|46
1625577340000|2021-07-06 13:15:40|7550|7547.2|7558.6|7555.8|7559.5|7556.7|7550|7547.2|176
1625577350000|2021-07-06 13:15:50|7558|7555.2|7565|7562.2|7567|7564.2|7557.9|7555.1|180
1625577360000|2021-07-06 13:16:00|7564.4|7561.6|7565.9|7563.1|7566.4|7563.6|7562|7559.2|53
1625577370000|2021-07-06 13:16:10|7565.4|7562.6|7566.4|7563.6|7567|7564.2|7564|7561.2|174
1625577380000|2021-07-06 13:16:20|7566.7|7563.9|7569.4|7566.6|7569.4|7566.6|7566|7563.2|126
1625577390000|2021-07-06 13:16:30|7569|7566.2|7580.2|7577.4|7581.4|7578.6|7569|7566.2|705
1625577400000|2021-07-06 13:16:40|7580.7|7577.9|7578.7|7575.9|7581.5|7578.7|7578.4|7575.6|157
1625577410000|2021-07-06 13:16:50|7578.6|7575.8|7577.9|7575.1|7579.3|7575.8|7572.7|7569.9|149
1625577420000|2021-07-06 13:17:00|7577.7|7574.9|7567.4|7564.6|7577.7|7574.9|7567.4|7564.6|196
1625577430000|2021-07-06 13:17:10|7567.1|7564.3|7573.1|7570.3|7574.1|7571.3|7567.1|7564.3|156
1625577440000|2021-07-06 13:17:20|7573.7|7570.9|7576.1|7573.3|7583.3|7580.5|7573.7|7570.9|259
1625577450000|2021-07-06 13:17:30|7576.5|7573.7|7577.1|7574.3|7580.7|7577.9|7576.4|7573.6|80
1625577460000|2021-07-06 13:17:40|7576.7|7573.9|7578.1|7575.3|7579.6|7576.8|7575.4|7572.6|64
1625577470000|2021-07-06 13:17:50|7577.7|7574.9|7578.6|7575.8|7578.6|7575.8|7575.7|7572.9|53
1625577480000|2021-07-06 13:18:00|7578.2|7575.4|7574.7|7571.9|7578.6|7575.8|7574.7|7571.9|51
1625577490000|2021-07-06 13:18:10|7574.6|7571.8|7571.7|7568.9|7574.6|7571.8|7569.1|7566.3|33
1625577500000|2021-07-06 13:18:20|7572.1|7569.3|7572.6|7569.8|7575.1|7571.9|7570.7|7567.9|142
1625577510000|2021-07-06 13:18:30|7572.7|7569.9|7575.1|7572.3|7576.2|7573.4|7572.7|7569.9|56
1625577520000|2021-07-06 13:18:40|7574.7|7571.9|7570.8|7568|7575.1|7572.3|7570.8|7568|124
1625577530000|2021-07-06 13:18:50|7570.7|7567.9|7573|7570.2|7573.7|7570.9|7569.2|7566.4|139
1625577540000|2021-07-06 13:19:00|7572.8|7570|7568.7|7565.9|7572.8|7570|7568.7|7565.9|164
1625577550000|2021-07-06 13:19:10|7568.3|7565.5|7568.7|7565.9|7569.6|7566.8|7567.6|7564.8|161
1625577560000|2021-07-06 13:19:20|7569.1|7566.3|7569.1|7566.3|7570.6|7567.8|7568.6|7565.8|165
1625577570000|2021-07-06 13:19:30|7569.6|7566.8|7570.1|7567.3|7570.7|7567.9|7567.6|7564.8|205
1625577580000|2021-07-06 13:19:40|7569.8|7567|7567.7|7564.9|7569.8|7567|7564.1|7561.3|72
1625577590000|2021-07-06 13:19:50|7567.6|7564.8|7577.1|7574.3|7578.1|7575.3|7567.6|7564.8|356
1625577600000|2021-07-06 13:20:00|7576.7|7573.9|7575.5|7572.7|7576.7|7573.9|7572.6|7569.8|344
1625577610000|2021-07-06 13:20:10|7576|7573.2|7574.1|7571.3|7577.5|7574.7|7573.6|7570.8|113
1625577620000|2021-07-06 13:20:20|7573.6|7570.8|7573.1|7570.3|7575.5|7572.7|7572.5|7569.7|98
1625577630000|2021-07-06 13:20:30|7573.5|7570.7|7566.7|7563.9|7573.5|7570.7|7566.2|7563.4|37
1625577640000|2021-07-06 13:20:40|7566.8|7564|7564.7|7561.9|7567.7|7564.9|7564.7|7561.9|65
1625577650000|2021-07-06 13:20:50|7564.6|7561.8|7563.7|7560.9|7566.1|7563.3|7563.7|7560.9|48
1625577660000|2021-07-06 13:21:00|7563.6|7560.8|7565.6|7562.8|7565.6|7562.8|7559.7|7556.9|64
1625577670000|2021-07-06 13:21:10|7564.7|7561.9|7562.6|7559.8|7564.7|7561.9|7560.2|7557.4|67
1625577680000|2021-07-06 13:21:20|7563|7560.2|7563.1|7560.3|7564.7|7561.9|7560.2|7557.4|228
1625577690000|2021-07-06 13:21:30|7563|7560.2|7564.7|7561.9|7567.1|7564.3|7563|7560.2|114
1625577700000|2021-07-06 13:21:40|7564.5|7561.7|7562.7|7559.9|7564.5|7561.7|7560.6|7557.8|36
1625577710000|2021-07-06 13:21:50|7562.1|7559.3|7563.6|7560.8|7563.6|7560.8|7560.7|7557.9|10
1625577720000|2021-07-06 13:22:00|7564.1|7561.3|7568.1|7565.3|7568.2|7565.4|7562.5|7559.7|147
1625577730000|2021-07-06 13:22:10|7567.7|7564.9|7569.7|7566.9|7569.8|7567|7565.1|7562.3|212
1625577740000|2021-07-06 13:22:20|7570.1|7567.3|7571|7568.2|7571.7|7568.9|7569|7566.2|93
1625577750000|2021-07-06 13:22:30|7570.7|7567.9|7574.7|7571.9|7577.1|7574.3|7570.7|7567.9|70
1625577760000|2021-07-06 13:22:40|7574.3|7571.5|7575.5|7572.7|7575.5|7572.7|7572|7569.2|181
1625577770000|2021-07-06 13:22:50|7575.6|7572.8|7578.2|7575.4|7578.6|7575.8|7575.6|7572.8|149
1625577780000|2021-07-06 13:23:00|7576.7|7573.9|7583.7|7580.9|7583.7|7580.9|7575.7|7572.9|140
1625577790000|2021-07-06 13:23:10|7583.6|7580.8|7580.7|7577.9|7583.6|7580.8|7578.7|7575.9|93
1625577800000|2021-07-06 13:23:20|7581.1|7578.3|7584.5|7581.7|7584.6|7581.8|7580.2|7577.4|160
1625577810000|2021-07-06 13:23:30|7584.1|7581.3|7582.2|7579.4|7586|7583.2|7581.5|7578.7|127
1625577820000|2021-07-06 13:23:40|7582.1|7579.3|7582.1|7579.3|7584.8|7582|7580.7|7577.9|149
1625577830000|2021-07-06 13:23:50|7582.5|7579.7|7581.1|7578.3|7583.5|7580.7|7581.1|7578.3|198
1625577840000|2021-07-06 13:24:00|7580.6|7577.8|7575.7|7572.9|7580.6|7577.8|7575.7|7572.9|64
1625577850000|2021-07-06 13:24:10|7576.1|7573.3|7578.7|7575.9|7580.2|7577.4|7576.1|7573.3|76
1625577860000|2021-07-06 13:24:20|7579.1|7576.3|7578.7|7575.9|7579.7|7576.9|7577.8|7575|86
1625577870000|2021-07-06 13:24:30|7579.1|7576.3|7577.7|7574.9|7579.1|7576.3|7577.6|7574.8|164
1625577880000|2021-07-06 13:24:40|7577.8|7575|7578.3|7575.5|7580.5|7577.7|7577.8|7575|44
1625577890000|2021-07-06 13:24:50|7578.1|7575.3|7584.5|7581.7|7586.5|7583.7|7578.1|7575.3|451
1625577900000|2021-07-06 13:25:00|7584.1|7581.3|7578.5|7575.7|7584.1|7581.3|7577.7|7574.9|165
1625577910000|2021-07-06 13:25:10|7578.2|7575.4|7578.7|7575.9|7581.5|7578.7|7578.2|7575.4|89
1625577920000|2021-07-06 13:25:20|7579.1|7576.3|7580.1|7577.3|7582.1|7579.3|7578.1|7575.3|20
1625577930000|2021-07-06 13:25:30|7581.6|7578.8|7578.1|7575.3|7582.5|7579.7|7578.1|7575.3|39
1625577940000|2021-07-06 13:25:40|7577.7|7574.9|7577.7|7574.9|7580.6|7577.8|7577.2|7574.4|98
1625577950000|2021-07-06 13:25:50|7578.1|7575.3|7579.1|7576.3|7579.1|7576.3|7578.1|7575.3|2
1625577960000|2021-07-06 13:26:00|7580.1|7577.3|7578.5|7575.7|7580.1|7577.3|7577.2|7574.4|34
1625577970000|2021-07-06 13:26:10|7578.7|7575.9|7578.7|7575.9|7578.7|7575.9|7576.1|7573.3|46
1625577980000|2021-07-06 13:26:20|7578.1|7575.3|7577.6|7574.8|7578.1|7575.3|7576.7|7573.9|18
1625577990000|2021-07-06 13:26:30|7577.7|7574.9|7584.1|7581.3|7584.1|7581.3|7577.7|7574.9|45
1625578000000|2021-07-06 13:26:40|7584.6|7581.8|7586.1|7583.3|7589.6|7586.8|7584.6|7581.8|141
1625578010000|2021-07-06 13:26:50|7585.6|7582.8|7587|7584.2|7587.3|7584.5|7584.3|7581.5|73
1625578020000|2021-07-06 13:27:00|7586.6|7583.8|7587.5|7584.7|7588.5|7585.7|7586.1|7583.3|122
1625578030000|2021-07-06 13:27:10|7587.1|7584.3|7583.5|7580.7|7587.1|7584.3|7579.8|7577|40
1625578040000|2021-07-06 13:27:20|7583.1|7580.3|7581|7578.2|7583.5|7580.7|7580.6|7577.8|37
1625578050000|2021-07-06 13:27:30|7581.1|7578.3|7583.5|7580.7|7583.5|7580.7|7578.6|7575.8|33
1625578060000|2021-07-06 13:27:40|7584.6|7581.8|7585.8|7583|7586.4|7583.6|7581.1|7578.3|34
1625578070000|2021-07-06 13:27:50|7586.4|7583.6|7586.4|7583.6|7587.3|7584.5|7584.4|7581.6|22
1625578080000|2021-07-06 13:28:00|7586.1|7583.3|7585.4|7582.6|7586.1|7583.3|7583.3|7580.5|44
1625578090000|2021-07-06 13:28:10|7585.8|7583|7583.4|7580.6|7585.8|7583|7581.4|7578.6|38
1625578100000|2021-07-06 13:28:20|7583.8|7581|7582.9|7580.1|7583.8|7581|7582.6|7579.8|23
1625578110000|2021-07-06 13:28:30|7582.1|7579.3|7578.9|7576.1|7582.1|7579.3|7576.6|7573.8|46
1625578120000|2021-07-06 13:28:40|7578.1|7575.3|7580.4|7577.6|7581.9|7579.1|7578.1|7575.3|44
1625578130000|2021-07-06 13:28:50|7580.8|7578|7582.4|7579.6|7582.4|7579.6|7580.8|7578|5
1625578140000|2021-07-06 13:29:00|7582.1|7579.3|7580.3|7577.5|7582.1|7579.3|7579.6|7576.8|34
1625578150000|2021-07-06 13:29:10|7580.8|7578|7578.9|7576.1|7580.8|7578|7578.9|7576.1|55
1625578160000|2021-07-06 13:29:20|7578.6|7575.8|7581.6|7578.8|7582.4|7579.6|7577.4|7574.6|16
1625578170000|2021-07-06 13:29:30|7581.1|7578.3|7581.7|7578.9|7582.6|7579.8|7580.4|7577.2|26
1625578180000|2021-07-06 13:29:40|7580.7|7577.9|7578.7|7575.9|7580.7|7577.9|7576.7|7573.9|138
1625578190000|2021-07-06 13:29:50|7578.6|7575.8|7581.4|7578.6|7582.6|7579.8|7578.2|7575.4|78
1625578200000|2021-07-06 13:30:00|7581.1|7578.3|7583.4|7580.6|7583.9|7581.1|7578.1|7575.3|173
1625578210000|2021-07-06 13:30:10|7584.2|7581.4|7575.7|7572.9|7584.3|7581.5|7575.1|7572.3|116
1625578220000|2021-07-06 13:30:20|7576.1|7573.3|7575.6|7572.8|7576.9|7574.1|7574.7|7571.9|65
1625578230000|2021-07-06 13:30:30|7574.8|7572|7572.3|7569.5|7575.1|7572.3|7569.8|7567|112
1625578240000|2021-07-06 13:30:40|7572.6|7569.8|7573.7|7570.9|7574.3|7571.5|7571.6|7568.8|114
1625578250000|2021-07-06 13:30:50|7573.6|7570.8|7568.3|7565.5|7573.6|7570.8|7566.3|7563.5|46
1625578260000|2021-07-06 13:31:00|7569.1|7566.3|7564.8|7562|7569.1|7566.3|7564.7|7561.9|157
1625578270000|2021-07-06 13:31:10|7565.2|7562.4|7561.9|7559.1|7565.3|7562.5|7558.6|7555.8|461
1625578280000|2021-07-06 13:31:20|7561.6|7558.8|7560.3|7557.5|7562.3|7559.5|7559.3|7556.5|118
1625578290000|2021-07-06 13:31:30|7560.7|7557.9|7561.1|7558.3|7564.2|7561.4|7560.3|7557.5|81
1625578300000|2021-07-06 13:31:40|7561.4|7558.6|7553.8|7551|7561.4|7558.6|7553.6|7550.8|179
1625578310000|2021-07-06 13:31:50|7554.6|7551.8|7547.8|7545|7554.7|7551.9|7547.7|7544.9|629
1625578320000|2021-07-06 13:32:00|7547.7|7544.9|7555.1|7552.3|7555.1|7552.3|7547.7|7544.9|191
1625578330000|2021-07-06 13:32:10|7555.2|7552.4|7565.6|7562.8|7566.7|7563.9|7555.2|7552.4|106
1625578340000|2021-07-06 13:32:20|7564.8|7562|7565.7|7562.9|7566.1|7563.3|7561.8|7559|37
1625578350000|2021-07-06 13:32:30|7565.6|7562.8|7569.4|7566.6|7569.4|7566.6|7564.7|7561.9|60
1625578360000|2021-07-06 13:32:40|7569.1|7566.3|7567.6|7564.8|7569.2|7566.4|7566.6|7563.8|139
1625578370000|2021-07-06 13:32:50|7567.7|7564.9|7565.1|7562.3|7568.6|7565.8|7562.7|7559.9|58
1625578380000|2021-07-06 13:33:00|7565.4|7562.6|7559.7|7556.9|7565.6|7562.8|7557.7|7554.9|49
1625578390000|2021-07-06 13:33:10|7559.4|7556.6|7556.8|7554|7559.4|7556.6|7556.8|7554|62
1625578400000|2021-07-06 13:33:20|7556.7|7553.9|7560.1|7557.3|7561.6|7558.8|7556.7|7553.9|43
1625578410000|2021-07-06 13:33:30|7560.4|7557.6|7563.4|7560.6|7563.6|7560.8|7560.4|7557.6|20
1625578420000|2021-07-06 13:33:40|7563.6|7560.8|7558.7|7555.9|7563.6|7560.8|7557.3|7554.5|28
1625578430000|2021-07-06 13:33:50|7559.1|7556.3|7562.3|7559.5|7563.7|7560.9|7559.1|7556.3|65
1625578440000|2021-07-06 13:34:00|7562.2|7559.4|7553.6|7550.8|7562.7|7559.9|7553.3|7550.5|118
1625578450000|2021-07-06 13:34:10|7552.7|7549.9|7560.2|7557.4|7560.2|7557.4|7552.2|7549.4|66
1625578460000|2021-07-06 13:34:20|7560.4|7557.6|7559.3|7556.5|7560.7|7557.9|7557.7|7554.9|26
1625578470000|2021-07-06 13:34:30|7558.3|7555.5|7555.8|7553|7558.7|7555.9|7554.8|7552|88
1625578480000|2021-07-06 13:34:40|7556.4|7553.6|7553.7|7550.9|7557.1|7554.3|7551.8|7549|67
1625578490000|2021-07-06 13:34:50|7553.3|7550.5|7557.1|7554.3|7558.3|7555.5|7552.3|7549.5|96
1625578500000|2021-07-06 13:35:00|7557.4|7554.6|7555.3|7552.5|7558.7|7555.9|7552.8|7550|77
1625578510000|2021-07-06 13:35:10|7554.9|7552.1|7553.7|7550.9|7556.8|7554|7553.2|7550.4|43
1625578520000|2021-07-06 13:35:20|7552.7|7549.9|7552.7|7549.9|7555.1|7552.3|7551.2|7548.4|93
1625578530000|2021-07-06 13:35:30|7552.8|7550|7556.7|7553.9|7558.1|7555.3|7552.8|7550|99
1625578540000|2021-07-06 13:35:40|7557.1|7554.3|7556.1|7553.3|7557.6|7554.8|7551.6|7548.8|136
1625578550000|2021-07-06 13:35:50|7556.3|7553.5|7557.7|7554.9|7559.3|7555.9|7556.2|7553.4|83
1625578560000|2021-07-06 13:36:00|7558.1|7555.3|7558.2|7555.4|7562.3|7559.5|7558.1|7555.3|121
1625578570000|2021-07-06 13:36:10|7558.7|7555.9|7560.1|7557.3|7561.6|7558.8|7558.7|7555.9|12
1625578580000|2021-07-06 13:36:20|7561.1|7558.3|7560.1|7557.3|7561.6|7558.8|7559.7|7556.9|29
1625578590000|2021-07-06 13:36:30|7560.6|7557.8|7561.4|7558.6|7561.4|7558.6|7555.7|7552.9|57
1625578600000|2021-07-06 13:36:40|7561.7|7558.9|7562.6|7559.8|7563.1|7560.3|7561.1|7558.3|5
1625578610000|2021-07-06 13:36:50|7562.2|7559.4|7562.7|7559.9|7564.1|7561.3|7562.2|7559.4|35
1625578620000|2021-07-06 13:37:00|7562.3|7559.5|7557.7|7554.9|7562.7|7559.9|7557.1|7554.3|73
1625578630000|2021-07-06 13:37:10|7558.1|7555.3|7552.7|7549.9|7560.4|7557.6|7550.3|7547.5|120
1625578640000|2021-07-06 13:37:20|7553.1|7550.3|7555.6|7552.8|7557.2|7554.4|7552.2|7549.4|49
1625578650000|2021-07-06 13:37:30|7555.7|7552.9|7555.7|7552.9|7557.1|7554.3|7555.3|7552.5|40
1625578660000|2021-07-06 13:37:40|7556.1|7553.3|7554.1|7551.3|7556.7|7553.9|7554.1|7551.3|42
1625578670000|2021-07-06 13:37:50|7554.7|7551.9|7558.1|7555.3|7560.1|7557.3|7554.7|7551.9|58
1625578680000|2021-07-06 13:38:00|7557.7|7554.9|7553.7|7550.9|7557.7|7554.9|7553.1|7550.3|64
1625578690000|2021-07-06 13:38:10|7554.2|7551.4|7552.6|7549.8|7556.1|7553.3|7552.6|7549.8|66
1625578700000|2021-07-06 13:38:20|7553.1|7550.3|7556.7|7553.9|7556.7|7553.9|7553.1|7550.3|54
1625578710000|2021-07-06 13:38:30|7557.1|7554.3|7555.3|7552.5|7557.1|7554.3|7553.7|7550.9|94
1625578720000|2021-07-06 13:38:40|7555.7|7552.9|7555.3|7552.5|7555.7|7552.9|7552.7|7549.9|50
1625578730000|2021-07-06 13:38:50|7554.7|7551.9|7556.8|7554|7559.1|7556.3|7554.3|7551.5|106
1625578740000|2021-07-06 13:39:00|7556.6|7553.8|7552.7|7549.9|7559.2|7556.4|7552.7|7549.9|238
1625578750000|2021-07-06 13:39:10|7553.1|7550.3|7545.7|7542.9|7553.6|7550.8|7544.8|7542|341
1625578760000|2021-07-06 13:39:20|7545.3|7542.5|7544.7|7541.9|7546.2|7543.4|7544.7|7541.9|56
1625578770000|2021-07-06 13:39:30|7545.2|7542.4|7539.7|7536.9|7545.7|7542.9|7539.7|7536.9|268
1625578780000|2021-07-06 13:39:40|7539.3|7536.5|7539.7|7536.9|7540.3|7537.5|7534.9|7532.1|690
1625578790000|2021-07-06 13:39:50|7539.8|7537|7535.4|7532.6|7540.3|7537.5|7535.4|7532.6|559
1625578800000|2021-07-06 13:40:00|7535.8|7533|7538.9|7536.1|7540.7|7537.9|7535.2|7532.4|112
1625578810000|2021-07-06 13:40:10|7539.7|7536.9|7538.9|7536.1|7542.3|7539.5|7538.6|7535.8|109
1625578820000|2021-07-06 13:40:20|7537.9|7535.1|7538.3|7535.5|7539.7|7536.9|7536.8|7534|160
1625578830000|2021-07-06 13:40:30|7537.9|7535.1|7541.3|7538.5|7542.7|7539.9|7536.9|7534.1|26
1625578840000|2021-07-06 13:40:40|7540.9|7538.1|7536.7|7533.9|7540.9|7538.1|7536.4|7533.6|84
1625578850000|2021-07-06 13:40:50|7536.9|7534.1|7536.3|7533.5|7536.9|7534.1|7533.9|7531.1|285
1625578860000|2021-07-06 13:41:00|7535.9|7533.1|7533.9|7531.1|7535.9|7533.1|7532.9|7530.1|135
1625578870000|2021-07-06 13:41:10|7532.9|7530.1|7522.9|7520.1|7533.3|7530.5|7521.9|7519.1|1036
1625578880000|2021-07-06 13:41:20|7522.8|7520|7528.9|7526.1|7530.4|7527.6|7522.8|7520|243
1625578890000|2021-07-06 13:41:30|7529.1|7526.3|7534.7|7531.9|7534.9|7532.1|7528.9|7526.1|138
1625578900000|2021-07-06 13:41:40|7534.9|7532.1|7536.9|7534.1|7536.9|7534.1|7534.6|7531.8|93
1625578910000|2021-07-06 13:41:50|7536.8|7534|7534.3|7531.5|7536.8|7534|7531.6|7528.8|119
1625578920000|2021-07-06 13:42:00|7533.3|7530.5|7537.3|7534.5|7538.4|7535.6|7532.3|7529.5|516
1625578930000|2021-07-06 13:42:10|7536.8|7534|7535.8|7533|7538|7535.2|7535.7|7532.9|30
1625578940000|2021-07-06 13:42:20|7535.3|7532.5|7535.7|7532.9|7542|7539.2|7534.3|7531.5|226
1625578950000|2021-07-06 13:42:30|7534.2|7531.4|7531.9|7529.1|7534.2|7531.4|7530.8|7528|82
1625578960000|2021-07-06 13:42:40|7531.6|7528.8|7529.9|7527.1|7531.6|7528.8|7525.3|7522.5|92
1625578970000|2021-07-06 13:42:50|7530.3|7527.5|7533.3|7530.5|7536.8|7534|7530.3|7527.5|117
1625578980000|2021-07-06 13:43:00|7533.7|7530.9|7537.3|7534.5|7538.5|7535.7|7533.7|7530.9|55
1625578990000|2021-07-06 13:43:10|7536.7|7533.9|7535.3|7532.5|7537.3|7534.5|7534.9|7532.1|30
1625579000000|2021-07-06 13:43:20|7534.8|7532|7536.7|7533.9|7536.8|7534|7533.9|7531.1|14
1625579010000|2021-07-06 13:43:30|7535.9|7533.1|7533.8|7531|7535.9|7533.1|7533.3|7530.5|15
1625579020000|2021-07-06 13:43:40|7533.7|7530.9|7537.3|7534.5|7537.7|7534.9|7533.3|7530.5|58
1625579030000|2021-07-06 13:43:50|7536.9|7534.1|7536.3|7533.5|7538|7535.2|7534.8|7532|28
1625579040000|2021-07-06 13:44:00|7535.9|7533.1|7535.3|7532.5|7536|7533.2|7534.8|7532|26
1625579050000|2021-07-06 13:44:10|7534.8|7532|7535.8|7533|7538.3|7534.5|7534.8|7532|24
1625579060000|2021-07-06 13:44:20|7535.3|7532.5|7534.3|7531.5|7535.8|7533|7533.3|7530.5|143
1625579070000|2021-07-06 13:44:30|7533.8|7531|7530.3|7527.5|7533.8|7531|7529.4|7526.6|116
1625579080000|2021-07-06 13:44:40|7529.9|7527.1|7529.3|7526.5|7529.9|7527.1|7527.8|7525|36
1625579090000|2021-07-06 13:44:50|7529.5|7526.7|7528.4|7525.6|7530.9|7528.1|7527.9|7525.1|59
1625579100000|2021-07-06 13:45:00|7528.3|7525.5|7528.8|7526|7528.8|7526|7525.2|7522.4|147
1625579110000|2021-07-06 13:45:10|7529.7|7526.9|7533.9|7531.1|7537.9|7535.1|7529.7|7526.9|186
1625579120000|2021-07-06 13:45:20|7535.8|7533|7542|7539.2|7542|7539.2|7534.8|7532|207
1625579130000|2021-07-06 13:45:30|7541.7|7538.9|7538.5|7535.7|7541.7|7538.9|7537.8|7535|61
1625579140000|2021-07-06 13:45:40|7539.3|7536.5|7545.7|7542.9|7547.7|7544.9|7538.7|7535.9|394
1625579150000|2021-07-06 13:45:50|7544.9|7542.1|7541.3|7538.5|7546.3|7543.5|7540.5|7537.7|81
1625579160000|2021-07-06 13:46:00|7540.9|7538.1|7539.3|7536.5|7543.7|7540.9|7539.3|7536.5|37
1625579170000|2021-07-06 13:46:10|7538.8|7536|7540.3|7537.5|7540.3|7537.5|7537.8|7535|45
1625579180000|2021-07-06 13:46:20|7539.9|7537.1|7543.7|7540.9|7545|7542.2|7539.8|7537|104
1625579190000|2021-07-06 13:46:30|7543.8|7541|7546|7543.2|7548.7|7545.9|7543.3|7540.5|334
1625579200000|2021-07-06 13:46:40|7546.5|7543.7|7547.2|7544.4|7547.7|7544.9|7546|7543.2|50
1625579210000|2021-07-06 13:46:50|7546.8|7544|7545.7|7542.9|7546.8|7544|7544.4|7541.6|114
1625579220000|2021-07-06 13:47:00|7546.4|7543.6|7547.7|7544.9|7548.7|7545.9|7544.7|7541.9|74
1625579230000|2021-07-06 13:47:10|7548.5|7545.7|7548.4|7545.6|7548.7|7545.9|7546.2|7543.4|75
1625579240000|2021-07-06 13:47:20|7548.5|7545.7|7551.8|7549|7552|7549.2|7547.7|7544.9|144
1625579250000|2021-07-06 13:47:30|7551.7|7548.9|7554.7|7551.9|7555.5|7552.7|7550.7|7547.9|130
1625579260000|2021-07-06 13:47:40|7555.4|7552.6|7559.3|7556.5|7560.4|7557.6|7554.9|7552.1|302
1625579270000|2021-07-06 13:47:50|7558.9|7556.1|7558.8|7556|7559.4|7556.6|7557|7554.2|133
1625579280000|2021-07-06 13:48:00|7558.4|7555.6|7556.4|7553.6|7559.4|7556.6|7555|7552.2|169
1625579290000|2021-07-06 13:48:10|7556.5|7553.7|7557.4|7554.6|7558.4|7555.6|7556.4|7553.6|41
1625579300000|2021-07-06 13:48:20|7556.9|7554.1|7558.9|7556.1|7558.9|7556.1|7556.5|7553.7|58
1625579310000|2021-07-06 13:48:30|7558.4|7555.6|7556.4|7553.6|7558.4|7555.6|7555.5|7552.7|67
1625579320000|2021-07-06 13:48:40|7556|7553.2|7557.4|7554.6|7560.3|7557.5|7555.5|7552.7|57
1625579330000|2021-07-06 13:48:50|7557.9|7555.1|7557.4|7554.6|7558.4|7555.6|7557.4|7554.6|0
1625579340000|2021-07-06 13:49:00|7556.7|7553.9|7554.7|7551.9|7557.4|7554.6|7554|7551.2|105
1625579350000|2021-07-06 13:49:10|7555.5|7552.7|7555|7552.2|7555.5|7552.7|7553.5|7550.7|15
1625579360000|2021-07-06 13:49:20|7555.4|7552.6|7556.4|7553.6|7556.7|7553.9|7555.2|7552.4|42
1625579370000|2021-07-06 13:49:30|7556|7553.2|7557.5|7554.7|7557.5|7554.7|7554.4|7551.6|278
1625579380000|2021-07-06 13:49:40|7558.4|7555.6|7555.4|7552.6|7559.4|7556.6|7555.2|7552.4|119
1625579390000|2021-07-06 13:49:50|7555.7|7552.9|7562.3|7559.5|7562.3|7559.5|7555.4|7552.6|99
1625579400000|2021-07-06 13:50:00|7562.4|7559.6|7562.3|7559.5|7564.3|7561.5|7561|7558.2|209
1625579410000|2021-07-06 13:50:10|7561.9|7559.1|7556.8|7554|7562.3|7559.5|7556.5|7553.7|39
1625579420000|2021-07-06 13:50:20|7556.4|7553.6|7554.4|7551.6|7556.4|7553.6|7552.4|7549.6|57
1625579430000|2021-07-06 13:50:30|7553.7|7550.9|7554.4|7551.6|7554.4|7551.6|7553.3|7550.5|76
1625579440000|2021-07-06 13:50:40|7554.5|7551.7|7553.4|7550.6|7555.3|7552.5|7553.4|7550.6|35
1625579450000|2021-07-06 13:50:50|7552.9|7550.1|7551.9|7549.1|7553.4|7550.6|7551.9|7549.1|3
1625579460000|2021-07-06 13:51:00|7551.5|7548.7|7552|7549.2|7553.5|7550.7|7550.5|7547.7|46
1625579470000|2021-07-06 13:51:10|7551.5|7548.7|7548.4|7545.6|7551.5|7548.7|7547.4|7544.6|119
1625579480000|2021-07-06 13:51:20|7547.9|7545.1|7553.4|7550.6|7555.3|7552.5|7547.9|7545.1|75
1625579490000|2021-07-06 13:51:30|7553.3|7550.5|7553.4|7550.6|7553.8|7551|7551.9|7549.1|13
1625579500000|2021-07-06 13:51:40|7552.9|7550.1|7552.5|7549.7|7554.4|7551.6|7550.9|7548.1|50
1625579510000|2021-07-06 13:51:50|7552.4|7549.6|7549.4|7546.6|7552.4|7549.6|7549.4|7546.6|19
1625579520000|2021-07-06 13:52:00|7548.5|7545.7|7549.4|7546.6|7551|7548.2|7548.5|7545.7|419
1625579530000|2021-07-06 13:52:10|7549.5|7546.7|7550.4|7547.6|7550.9|7548.1|7549.4|7546.6|49
1625579540000|2021-07-06 13:52:20|7550.9|7548.1|7548.6|7545.8|7550.9|7548.1|7548.5|7545.7|13
1625579550000|2021-07-06 13:52:30|7549.4|7546.6|7550.5|7547.7|7551|7548.2|7549.4|7546.6|8
1625579560000|2021-07-06 13:52:40|7551|7548.2|7549.4|7546.6|7551|7548.2|7549.4|7546.6|4
1625579570000|2021-07-06 13:52:50|7549.5|7546.7|7550|7547.2|7550.5|7547.7|7548.5|7545.7|15
1625579580000|2021-07-06 13:53:00|7550.1|7547.3|7552|7549.2|7553.9|7551.1|7550.1|7547.3|27
1625579590000|2021-07-06 13:53:10|7552.4|7549.6|7549.5|7546.7|7553|7550.2|7549.5|7546.7|28
1625579600000|2021-07-06 13:53:20|7549.4|7546.6|7551.5|7548.7|7551.5|7548.7|7549|7546.2|32
1625579610000|2021-07-06 13:53:30|7551.6|7548.8|7551.6|7548.8|7553.6|7550.8|7551.6|7548.8|119
1625579620000|2021-07-06 13:53:40|7551.5|7548.7|7551|7548.2|7551.9|7549.1|7549.6|7546.8|15
1625579630000|2021-07-06 13:53:50|7551.5|7548.7|7552|7549.2|7554.4|7551.6|7551|7548.2|27
1625579640000|2021-07-06 13:54:00|7551.6|7548.8|7552.4|7549.6|7552.4|7549.6|7549.6|7546.8|46
1625579650000|2021-07-06 13:54:10|7552.5|7549.7|7554|7551.2|7555.9|7553.1|7552.5|7549.7|53
1625579660000|2021-07-06 13:54:20|7553.5|7550.7|7554|7551.2|7554.5|7551.7|7553.5|7550.7|14
1625579670000|2021-07-06 13:54:30|7554.4|7551.6|7560.4|7557.6|7560.4|7557.6|7554.4|7551.6|255
1625579680000|2021-07-06 13:54:40|7560.5|7557.7|7561.4|7558.6|7564.3|7561.5|7560.5|7557.7|93
1625579690000|2021-07-06 13:54:50|7561.8|7559|7561.9|7559.1|7563.4|7560.6|7560.8|7558|37
1625579700000|2021-07-06 13:55:00|7561.8|7559|7561.4|7558.6|7564.3|7561.5|7561.4|7558.6|82
1625579710000|2021-07-06 13:55:10|7561.8|7559|7561.3|7558.5|7561.9|7559.1|7559.5|7556.7|55
1625579720000|2021-07-06 13:55:20|7561.4|7558.6|7564|7561.2|7564.4|7561.6|7561.4|7558.6|65
1625579730000|2021-07-06 13:55:30|7563.9|7561.1|7565.4|7562.6|7566.8|7564|7563.9|7561.1|125
1625579740000|2021-07-06 13:55:40|7565.9|7563.1|7562.5|7559.7|7567.4|7564.6|7562.5|7559.7|297
1625579750000|2021-07-06 13:55:50|7563|7560.2|7566|7563.2|7567.3|7564.5|7562.5|7559.7|49
1625579760000|2021-07-06 13:56:00|7566.4|7563.6|7572.4|7569.6|7572.4|7569.6|7564.5|7561.7|331
1625579770000|2021-07-06 13:56:10|7572.3|7569.5|7569.4|7566.6|7572.3|7569.5|7567.4|7564.6|210
1625579780000|2021-07-06 13:56:20|7569.5|7566.7|7568.5|7565.7|7570.4|7567.6|7568.4|7565.6|146
1625579790000|2021-07-06 13:56:30|7568.9|7566.1|7570.8|7568|7571.4|7568.6|7566.9|7564.1|91
1625579800000|2021-07-06 13:56:40|7571.3|7568.5|7574.3|7571.5|7574.4|7571.6|7571.3|7568.5|124
1625579810000|2021-07-06 13:56:50|7574.4|7571.6|7580.8|7578|7580.8|7578|7574.4|7571.6|132
1625579820000|2021-07-06 13:57:00|7581.8|7579|7579.4|7576.6|7582.4|7579.6|7577.5|7574.7|195
1625579830000|2021-07-06 13:57:10|7579|7576.2|7577.8|7575|7579.9|7577.1|7576.4|7573.6|132
1625579840000|2021-07-06 13:57:20|7577.4|7574.6|7576.4|7573.6|7577.4|7574.6|7575.4|7572.6|172
1625579850000|2021-07-06 13:57:30|7576|7573.2|7577|7574.2|7578.8|7576|7575.8|7573|63
1625579860000|2021-07-06 13:57:40|7576.4|7573.6|7575.8|7573|7576.8|7574|7575.4|7572.6|44
1625579870000|2021-07-06 13:57:50|7575.4|7572.6|7577.9|7575.1|7578.8|7576|7575.4|7572.6|38
1625579880000|2021-07-06 13:58:00|7577.8|7575|7579.8|7577|7580.4|7577.6|7577.4|7574.6|82
1625579890000|2021-07-06 13:58:10|7579.4|7576.6|7581.4|7578.6|7581.4|7578.6|7578.4|7575.6|44
1625579900000|2021-07-06 13:58:20|7582|7579.2|7581.9|7579.1|7583.4|7580.6|7581.3|7578.5|32
1625579910000|2021-07-06 13:58:30|7581.8|7579|7582.9|7580.1|7583.3|7580.5|7579.8|7577|66
1625579920000|2021-07-06 13:58:40|7583.3|7580.5|7580.9|7578.1|7583.3|7580.5|7580.9|7578.1|70
1625579930000|2021-07-06 13:58:50|7580.5|7577.7|7577.4|7574.6|7580.8|7578|7577.4|7574.6|51
1625579940000|2021-07-06 13:59:00|7577.5|7574.7|7580.3|7577.5|7583.1|7580.3|7577.5|7574.7|362
1625579950000|2021-07-06 13:59:10|7580.4|7577.6|7585.3|7582.5|7585.4|7582.6|7580.4|7577.6|122
1625579960000|2021-07-06 13:59:20|7585.4|7582.6|7586.1|7583.3|7586.3|7583.5|7584.8|7582|53
1625579970000|2021-07-06 13:59:30|7586.3|7583.5|7585.3|7582.5|7587.4|7584.6|7584.5|7581.7|76
1625579980000|2021-07-06 13:59:40|7588.2|7585.4|7587.3|7584.5|7588.6|7585.8|7587.3|7584.5|419
1625579990000|2021-07-06 13:59:50|7587.5|7584.7|7591|7588.2|7591|7588.2|7587.1|7584.3|102
1625580000000|2021-07-06 14:00:00|7591.3|7588.5|7582.5|7579.7|7591.3|7588.5|7581.1|7578.3|307
1625580010000|2021-07-06 14:00:10|7581.8|7579|7584.1|7581.3|7590.2|7582.7|7581.1|7578.3|242
1625580020000|2021-07-06 14:00:20|7584.5|7581.7|7583.5|7580.7|7585|7582.2|7582.1|7579.3|464
1625580030000|2021-07-06 14:00:30|7583.6|7580.8|7582.6|7579.8|7586.5|7583.7|7582.2|7579.4|73
1625580040000|2021-07-06 14:00:40|7581.9|7579.1|7580.7|7577.9|7581.9|7579.1|7580.1|7577.3|135
1625580050000|2021-07-06 14:00:50|7580.4|7577.6|7581.4|7578.6|7581.4|7578.6|7578.9|7576.1|39
1625580060000|2021-07-06 14:01:00|7581.7|7578.9|7581.9|7579.1|7582.4|7579.6|7578.4|7575.6|167
1625580070000|2021-07-06 14:01:10|7581.7|7578.9|7580.1|7577.3|7581.7|7578.9|7579.1|7576.3|54
1625580080000|2021-07-06 14:01:20|7580.5|7577.7|7579.5|7576.7|7580.6|7577.8|7578.2|7575.4|67
1625580090000|2021-07-06 14:01:30|7579.7|7576.9|7576.1|7573.3|7580.1|7577.3|7575.2|7572.4|109
1625580100000|2021-07-06 14:01:40|7575.7|7572.9|7575.7|7572.9|7576.2|7573.4|7575.1|7572.3|23
1625580110000|2021-07-06 14:01:50|7575.4|7572.6|7571.5|7568.7|7576.1|7573.3|7571.5|7568.7|76
1625580120000|2021-07-06 14:02:00|7571.6|7568.8|7567.5|7564.7|7572.4|7569.6|7567.4|7564.6|99
1625580130000|2021-07-06 14:02:10|7566.5|7563.7|7558.1|7555.3|7566.9|7564.1|7556.5|7553.7|367
1625580140000|2021-07-06 14:02:20|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7552.2|7549.4|282
1625580150000|2021-07-06 14:02:30|7558|7555.2|7559.6|7556.8|7560.4|7557.6|7555.6|7552.8|80
1625580160000|2021-07-06 14:02:40|7559.5|7556.7|7555.4|7552.6|7561|7558.2|7553.6|7550.8|111
1625580170000|2021-07-06 14:02:50|7555.5|7552.7|7557.5|7554.7|7560.4|7557.6|7555.5|7552.7|132
1625580180000|2021-07-06 14:03:00|7557.6|7554.8|7560.4|7557.6|7561.4|7558.6|7556.4|7553.6|77
1625580190000|2021-07-06 14:03:10|7560.2|7557.4|7561.2|7558.4|7562.2|7559.4|7559.5|7556.7|96
1625580200000|2021-07-06 14:03:20|7560.9|7558.1|7556.5|7553.7|7560.9|7558.1|7555.4|7552.6|102
1625580210000|2021-07-06 14:03:30|7556.4|7553.6|7556.5|7553.7|7560.7|7557.9|7554.5|7551.7|196
1625580220000|2021-07-06 14:03:40|7556.1|7553.3|7556|7553.2|7556.7|7553.9|7555|7552.2|106
1625580230000|2021-07-06 14:03:50|7555.6|7552.8|7559.9|7557.1|7560.1|7557.3|7555.4|7552.6|146
1625580240000|2021-07-06 14:04:00|7559.4|7556.6|7558.4|7555.6|7559.7|7556.9|7557.4|7554.6|33
1625580250000|2021-07-06 14:04:10|7557.9|7555.1|7562.4|7559.6|7563.5|7560.7|7557.9|7555.1|197
1625580260000|2021-07-06 14:04:20|7562.7|7559.9|7560.7|7557.9|7562.7|7559.9|7558|7555.2|37
1625580270000|2021-07-06 14:04:30|7560.4|7557.6|7558.2|7555.4|7560.4|7557.6|7557.9|7555.1|18
1625580280000|2021-07-06 14:04:40|7557.9|7555.1|7557.4|7554.6|7557.9|7555.1|7554.4|7551.6|29
1625580290000|2021-07-06 14:04:50|7556.9|7554.1|7558|7555.2|7559.4|7556.6|7556|7553.2|354
1625580300000|2021-07-06 14:05:00|7557.4|7554.6|7558.6|7555.8|7559.2|7556.4|7556|7553.2|38
1625580310000|2021-07-06 14:05:10|7558.4|7555.6|7555.2|7552.4|7558.7|7555.9|7555.2|7552.4|153
1625580320000|2021-07-06 14:05:20|7554.4|7551.6|7548.6|7545.8|7554.4|7551.6|7547.5|7544.7|208
1625580330000|2021-07-06 14:05:30|7548.5|7545.7|7550.4|7547.6|7550.4|7547.6|7548.5|7545.7|50
1625580340000|2021-07-06 14:05:40|7549.4|7546.6|7547.5|7544.7|7550.4|7547.6|7547.5|7544.7|150
1625580350000|2021-07-06 14:05:50|7547.4|7544.6|7544.9|7542.1|7547.9|7545.1|7544.4|7541.6|91
1625580360000|2021-07-06 14:06:00|7545.4|7542.6|7548.5|7545.7|7549.4|7546.6|7545.4|7542.6|100
1625580370000|2021-07-06 14:06:10|7548.4|7545.6|7550.2|7547.4|7550.2|7547.4|7544.4|7541.6|170
1625580380000|2021-07-06 14:06:20|7550.5|7547.7|7550|7547.2|7550.5|7547.7|7548|7545.2|25
1625580390000|2021-07-06 14:06:30|7550.4|7547.6|7549.5|7546.7|7552.4|7549.6|7549.5|7546.7|10
1625580400000|2021-07-06 14:06:40|7549|7546.2|7549.4|7546.6|7550.5|7547.7|7547.5|7544.7|264
1625580410000|2021-07-06 14:06:50|7549.5|7546.7|7549|7546.2|7550.4|7547.6|7548.5|7545.7|53
1625580420000|2021-07-06 14:07:00|7548.6|7545.8|7551|7548.2|7552.4|7549.6|7548.2|7545.4|70
1625580430000|2021-07-06 14:07:10|7550.5|7547.7|7550|7547.2|7551.5|7548.7|7549.5|7546.7|37
1625580440000|2021-07-06 14:07:20|7549.5|7546.7|7550.9|7548.1|7551|7548.2|7548.4|7545.6|83
1625580450000|2021-07-06 14:07:30|7551|7548.2|7550.6|7547.8|7552|7549.2|7550.4|7547.6|52
1625580460000|2021-07-06 14:07:40|7550.9|7548.1|7551|7548.2|7552.4|7549.6|7550.5|7547.7|18
1625580470000|2021-07-06 14:07:50|7550.5|7547.7|7550|7547.2|7552|7549.2|7549.5|7546.7|15
1625580480000|2021-07-06 14:08:00|7549.6|7546.8|7550|7547.2|7550.5|7547.7|7544.5|7541.7|161
1625580490000|2021-07-06 14:08:10|7550.4|7547.6|7549.5|7546.7|7550.5|7547.7|7549.4|7546.6|22
1625580500000|2021-07-06 14:08:20|7549|7546.2|7550.5|7547.7|7550.5|7547.7|7548|7545.2|11
1625580510000|2021-07-06 14:08:30|7550.9|7548.1|7550|7547.2|7552.5|7549.7|7549.5|7546.7|56
1625580520000|2021-07-06 14:08:40|7550.4|7547.6|7549.6|7546.8|7550.4|7547.6|7549.5|7546.7|54
1625580530000|2021-07-06 14:08:50|7549|7546.2|7551|7548.2|7552|7549.2|7548.5|7545.7|61
1625580540000|2021-07-06 14:09:00|7551.4|7548.6|7547.5|7544.7|7551.4|7548.6|7547.5|7544.7|39
1625580550000|2021-07-06 14:09:10|7547.9|7545.1|7549.5|7546.7|7550.4|7547.6|7547.5|7544.7|55
1625580560000|2021-07-06 14:09:20|7549|7546.2|7548|7545.2|7549.5|7546.7|7547.5|7544.7|45
1625580570000|2021-07-06 14:09:30|7547.9|7545.1|7550|7547.2|7551.4|7548.6|7547.5|7544.7|231
1625580580000|2021-07-06 14:09:40|7549.7|7546.9|7555.5|7552.7|7556.2|7553.4|7549.4|7546.6|189
1625580590000|2021-07-06 14:09:50|7556.2|7553.4|7559.5|7556.7|7560.2|7557.4|7556.2|7553.4|141
1625580600000|2021-07-06 14:10:00|7559.4|7556.6|7560.2|7557.4|7562.4|7559.6|7558.9|7556.1|107
1625580610000|2021-07-06 14:10:10|7559.5|7556.7|7559|7556.2|7559.9|7557.1|7557.4|7554.6|84
1625580620000|2021-07-06 14:10:20|7559.4|7556.6|7559.5|7556.7|7561.2|7558.4|7557.9|7555.1|57
1625580630000|2021-07-06 14:10:30|7559.4|7556.6|7558.5|7555.7|7559.9|7557.1|7557.4|7554.6|41
1625580640000|2021-07-06 14:10:40|7558.1|7555.3|7550.5|7547.7|7558.1|7555.3|7550.5|7547.7|94
1625580650000|2021-07-06 14:10:50|7550.6|7547.8|7549.6|7546.8|7552.4|7549.6|7549.5|7546.7|327
1625580660000|2021-07-06 14:11:00|7550.1|7547.3|7560.2|7557.4|7560.2|7557.4|7549.7|7546.9|210
1625580670000|2021-07-06 14:11:10|7559.9|7557.1|7557.5|7554.7|7560.4|7557.6|7554.5|7551.7|56
1625580680000|2021-07-06 14:11:20|7558.1|7555.3|7558|7555.2|7561.4|7558.6|7558|7555.2|124
1625580690000|2021-07-06 14:11:30|7557.6|7554.8|7559.4|7556.6|7561|7558.2|7557|7554.2|9
1625580700000|2021-07-06 14:11:40|7560|7557.2|7562.4|7559.6|7564.2|7561.4|7557.5|7554.7|157
1625580710000|2021-07-06 14:11:50|7561.9|7559.1|7560.9|7558.1|7562.4|7559.6|7560.9|7558.1|31
1625580720000|2021-07-06 14:12:00|7560.7|7557.9|7557.5|7554.7|7560.7|7557.9|7557.4|7554.6|28
1625580730000|2021-07-06 14:12:10|7557.4|7554.6|7556.2|7553.4|7557.7|7554.9|7555.4|7552.6|143
1625580740000|2021-07-06 14:12:20|7556.4|7553.6|7557.4|7554.6|7557.9|7555.1|7556.4|7553.6|9
1625580750000|2021-07-06 14:12:30|7557.2|7554.4|7559.5|7556.7|7560.3|7557.5|7557.2|7554.4|19
1625580760000|2021-07-06 14:12:40|7559.3|7556.5|7562.3|7559.5|7563.3|7560.5|7559.3|7556.5|68
1625580770000|2021-07-06 14:12:50|7563.1|7560.3|7567.7|7564.9|7568.3|7565.5|7562.3|7559.5|79
1625580780000|2021-07-06 14:13:00|7568.3|7565.5|7569.3|7566.5|7570.2|7567.4|7568.3|7565.5|58
1625580790000|2021-07-06 14:13:10|7569.2|7566.4|7566.6|7563.8|7572.7|7569.9|7566.6|7563.8|190
1625580800000|2021-07-06 14:13:20|7566.8|7564|7565.6|7562.8|7566.8|7564|7563|7560.2|72
1625580810000|2021-07-06 14:13:30|7565.8|7563|7565.8|7563|7565.8|7563|7562.3|7559.5|29
1625580820000|2021-07-06 14:13:40|7567|7564.2|7568.1|7565.3|7569.7|7566.9|7567|7564.2|56
1625580830000|2021-07-06 14:13:50|7567.6|7564.8|7567|7564.2|7568.3|7565.5|7567|7564.2|31
1625580840000|2021-07-06 14:14:00|7566.8|7564|7568.7|7565.9|7568.7|7565.9|7564.5|7561.7|23
1625580850000|2021-07-06 14:14:10|7568.3|7565.5|7572.3|7569.5|7572.3|7569.5|7567.3|7564.5|32
1625580860000|2021-07-06 14:14:20|7572.7|7569.9|7570.3|7567.5|7572.8|7570|7569.3|7566.5|13
1625580870000|2021-07-06 14:14:30|7570.6|7567.8|7563.3|7560.5|7571.3|7568.5|7563.3|7560.5|36
1625580880000|2021-07-06 14:14:40|7563.5|7560.7|7560.1|7557.3|7563.8|7561|7557.6|7554.8|101
1625580890000|2021-07-06 14:14:50|7559.7|7556.9|7565.5|7562.7|7565.5|7562.7|7559.6|7556.8|47
1625580900000|2021-07-06 14:15:00|7565.6|7562.8|7557.1|7554.3|7565.6|7562.8|7557.1|7554.3|192
1625580910000|2021-07-06 14:15:10|7557.5|7554.7|7556.6|7553.8|7557.6|7554.8|7556.1|7553.3|27
1625580920000|2021-07-06 14:15:20|7557|7554.2|7558.5|7555.7|7558.5|7555.7|7556.6|7553.8|69
1625580930000|2021-07-06 14:15:30|7558.1|7555.3|7548|7545.2|7558.1|7555.3|7546.7|7543.9|141
1625580940000|2021-07-06 14:15:40|7548.5|7545.7|7546.6|7543.8|7548.5|7545.7|7544.7|7541.9|76
1625580950000|2021-07-06 14:15:50|7546.1|7543.3|7548.2|7545.4|7550.2|7547.4|7545.2|7542.4|49
1625580960000|2021-07-06 14:16:00|7548.6|7545.8|7548.6|7545.8|7548.6|7545.8|7546.7|7543.9|15
1625580970000|2021-07-06 14:16:10|7548.7|7545.9|7548.7|7545.9|7550.1|7547.3|7547.6|7544.8|63
1625580980000|2021-07-06 14:16:20|7548.5|7545.7|7549.6|7546.8|7549.6|7546.8|7546.6|7543.8|123
1625580990000|2021-07-06 14:16:30|7550|7547.2|7549.6|7546.8|7551.7|7548.9|7549.6|7546.8|148
1625581000000|2021-07-06 14:16:40|7549.1|7546.3|7547.7|7544.9|7550.6|7547.8|7546.1|7543.3|139
1625581010000|2021-07-06 14:16:50|7547.1|7544.3|7547.1|7544.3|7547.1|7544.3|7545.7|7542.9|19
1625581020000|2021-07-06 14:17:00|7546.7|7543.9|7553.1|7550.3|7553.6|7550.8|7546.1|7543.3|59
1625581030000|2021-07-06 14:17:10|7552.7|7549.9|7549.7|7546.9|7552.7|7549.9|7549.6|7546.8|24
1625581040000|2021-07-06 14:17:20|7550.1|7547.3|7551.5|7548.7|7553|7550.2|7550.1|7547.3|40
1625581050000|2021-07-06 14:17:30|7551.6|7548.8|7552.6|7549.8|7556|7553.2|7550.1|7547.3|182
1625581060000|2021-07-06 14:17:40|7552.2|7549.4|7550.6|7547.8|7552.6|7549.8|7550.6|7547.8|65
1625581070000|2021-07-06 14:17:50|7551.3|7548.5|7550.5|7547.7|7553.1|7550.3|7548.6|7545.8|195
1625581080000|2021-07-06 14:18:00|7549.7|7546.9|7547.1|7544.3|7549.7|7546.9|7545.6|7542.8|70
1625581090000|2021-07-06 14:18:10|7546.6|7543.8|7548.1|7545.3|7548.1|7545.3|7546.1|7543.3|47
1625581100000|2021-07-06 14:18:20|7548.5|7545.7|7547.7|7544.9|7549.8|7547|7547.2|7544.4|17
1625581110000|2021-07-06 14:18:30|7547.6|7544.8|7547.6|7544.8|7548.2|7545.4|7546.2|7543.4|20
1625581120000|2021-07-06 14:18:40|7547.2|7544.4|7548|7545.2|7548.6|7545.8|7547.1|7544.3|31
1625581130000|2021-07-06 14:18:50|7548.6|7545.8|7545.6|7542.8|7548.6|7545.8|7545.6|7542.8|19
1625581140000|2021-07-06 14:19:00|7547.1|7544.3|7541.6|7538.8|7548.5|7545.7|7540.2|7537.4|689
1625581150000|2021-07-06 14:19:10|7541.7|7538.9|7545.1|7542.3|7545.5|7542.7|7541.7|7538.9|55
1625581160000|2021-07-06 14:19:20|7545.2|7542.4|7544.6|7541.8|7545.5|7542.7|7541.7|7538.9|172
1625581170000|2021-07-06 14:19:30|7544.7|7541.9|7543.7|7540.9|7545.6|7542.8|7543.3|7540.5|47
1625581180000|2021-07-06 14:19:40|7543.6|7540.8|7546.6|7543.8|7546.6|7543.8|7543.6|7540.8|60
1625581190000|2021-07-06 14:19:50|7547.1|7544.3|7544.1|7541.3|7547.1|7544.3|7543.3|7540.5|31
1625581200000|2021-07-06 14:20:00|7544.2|7541.4|7540.5|7537.7|7544.7|7541.9|7539.8|7537|29
1625581210000|2021-07-06 14:20:10|7540.7|7537.9|7533.5|7530.7|7541.8|7538.8|7531.8|7529|718
1625581220000|2021-07-06 14:20:20|7533.7|7530.9|7533.3|7530.5|7535.8|7533|7531.8|7529|216
1625581230000|2021-07-06 14:20:30|7533.7|7530.9|7539.3|7536.5|7540.8|7538|7533.7|7530.9|54
1625581240000|2021-07-06 14:20:40|7538.8|7536|7539|7536.2|7541.7|7538.9|7538.8|7536|182
1625581250000|2021-07-06 14:20:50|7539.7|7536.9|7540|7537.2|7542.2|7539.4|7538.5|7535.7|197
1625581260000|2021-07-06 14:21:00|7539.8|7537|7538.7|7535.9|7539.8|7537|7536.7|7533.9|173
1625581270000|2021-07-06 14:21:10|7538.6|7535.8|7537.6|7534.8|7538.7|7535.9|7537.1|7533.3|59
1625581280000|2021-07-06 14:21:20|7538.1|7535.3|7538.2|7535.4|7541.6|7538.8|7537.2|7534.2|125
1625581290000|2021-07-06 14:21:30|7538.1|7535.3|7535.6|7532.8|7538.7|7535.9|7533.7|7530.9|151
1625581300000|2021-07-06 14:21:40|7536.1|7533.3|7536.2|7533.4|7536.6|7533.8|7533.7|7530.9|35
1625581310000|2021-07-06 14:21:50|7536.6|7533.8|7531.7|7528.9|7536.6|7533.8|7531.7|7528.9|15
1625581320000|2021-07-06 14:22:00|7532.1|7529.3|7536.6|7533.8|7536.6|7533.8|7532.1|7529.3|90
1625581330000|2021-07-06 14:22:10|7537|7534.2|7535.7|7532.9|7537.1|7534.3|7534.6|7531.8|21
1625581340000|2021-07-06 14:22:20|7536.1|7533.3|7535.1|7532.3|7537.6|7534.8|7534.2|7531.4|89
1625581350000|2021-07-06 14:22:30|7535.5|7532.7|7535.2|7532.4|7535.6|7532.8|7532.2|7529.4|123
1625581360000|2021-07-06 14:22:40|7535.6|7532.8|7539.6|7536.8|7540.1|7537.3|7535.2|7532.4|9
1625581370000|2021-07-06 14:22:50|7540.3|7537.5|7543.6|7540.8|7544.2|7541.4|7540.3|7537.5|53
1625581380000|2021-07-06 14:23:00|7544.2|7541.4|7544.5|7541.7|7545.6|7542.8|7542.1|7539.3|67
1625581390000|2021-07-06 14:23:10|7544.6|7541.8|7542.6|7539.8|7544.6|7541.8|7542.1|7539.3|40
1625581400000|2021-07-06 14:23:20|7543|7540.2|7544.2|7541.4|7544.6|7541.8|7542.1|7539.3|27
1625581410000|2021-07-06 14:23:30|7544.6|7541.8|7543.7|7540.9|7545|7542.2|7543.6|7540.8|18
1625581420000|2021-07-06 14:23:40|7543.2|7540.4|7544.5|7541.7|7547.5|7544.7|7542.1|7539.3|198
1625581430000|2021-07-06 14:23:50|7544.6|7541.8|7542.5|7539.7|7545.1|7542.3|7541.1|7538.3|60
1625581440000|2021-07-06 14:24:00|7542.6|7539.8|7539.6|7536.8|7542.6|7539.8|7539.2|7536.4|63
1625581450000|2021-07-06 14:24:10|7540|7537.2|7538.3|7535.5|7541.1|7538.3|7538.3|7535.5|32
1625581460000|2021-07-06 14:24:20|7537.8|7535|7540.6|7537.8|7541.7|7538.9|7537.7|7534.9|186
1625581470000|2021-07-06 14:24:30|7540.2|7537.4|7538.6|7535.8|7540.6|7537.8|7536.7|7533.9|45
1625581480000|2021-07-06 14:24:40|7538.2|7535.4|7543.7|7540.9|7543.7|7540.9|7537.6|7534.8|25
1625581490000|2021-07-06 14:24:50|7542.8|7540|7542.6|7539.8|7543.6|7540.8|7540.7|7537.9|39
1625581500000|2021-07-06 14:25:00|7541.8|7539|7542.4|7539.6|7542.4|7539.6|7539.6|7536.8|171
1625581510000|2021-07-06 14:25:10|7542.1|7539.3|7540.6|7537.8|7543.7|7540.9|7540.6|7537.8|47
1625581520000|2021-07-06 14:25:20|7540.1|7537.3|7536.4|7533.6|7540.1|7537.3|7535.7|7532.9|25
1625581530000|2021-07-06 14:25:30|7536.1|7533.3|7537.6|7534.8|7537.6|7534.8|7534.1|7531.3|66
1625581540000|2021-07-06 14:25:40|7537.1|7534.3|7532.2|7529.4|7537.6|7534.8|7530.6|7527.8|112
1625581550000|2021-07-06 14:25:50|7532.6|7529.8|7530.2|7527.4|7532.6|7529.8|7530.2|7527.4|57
1625581560000|2021-07-06 14:26:00|7530.6|7527.8|7531.7|7528.9|7533.6|7530.8|7529.6|7526.8|129
1625581570000|2021-07-06 14:26:10|7531.6|7528.8|7530.3|7527.5|7531.6|7528.8|7529.6|7526.8|60
1625581580000|2021-07-06 14:26:20|7530.4|7527.6|7529.4|7526.6|7530.7|7527.9|7528.1|7525.3|99
1625581590000|2021-07-06 14:26:30|7529.1|7526.3|7530.1|7527.3|7530.6|7527.8|7527.4|7524.6|194
1625581600000|2021-07-06 14:26:40|7529.7|7526.9|7530.2|7527.4|7531.2|7528.4|7527.7|7524.9|53
1625581610000|2021-07-06 14:26:50|7530.6|7527.8|7531.1|7528.3|7532.7|7529.9|7529.7|7526.9|58
1625581620000|2021-07-06 14:27:00|7531.2|7528.4|7532.6|7529.8|7535.7|7532.9|7531.2|7528.4|41
1625581630000|2021-07-06 14:27:10|7532.9|7530.1|7532.7|7529.9|7533.1|7530.3|7531.1|7528.3|29
1625581640000|2021-07-06 14:27:20|7533.2|7530.4|7532.1|7529.3|7533.6|7530.8|7531.7|7528.9|18
1625581650000|2021-07-06 14:27:30|7531.7|7528.9|7532.6|7529.8|7533.6|7530.8|7531.6|7528.8|26
1625581660000|2021-07-06 14:27:40|7532.2|7529.4|7531.1|7528.3|7533.1|7530.3|7529.1|7526.3|73
1625581670000|2021-07-06 14:27:50|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7528.7|7525.9|43
1625581680000|2021-07-06 14:28:00|7530.2|7527.4|7527.7|7524.9|7530.6|7527.8|7527.4|7524.6|54
1625581690000|2021-07-06 14:28:10|7528.3|7525.5|7529.6|7526.8|7530.6|7527.8|7528.1|7525.3|134
1625581700000|2021-07-06 14:28:20|7530.4|7527.6|7528.6|7525.8|7530.6|7527.8|7527.8|7525|65
1625581710000|2021-07-06 14:28:30|7529.3|7526.5|7528.6|7525.8|7530.4|7527.6|7528.6|7525.8|34
1625581720000|2021-07-06 14:28:40|7528.9|7526.1|7530.6|7527.8|7531.1|7528.3|7528.9|7526.1|28
1625581730000|2021-07-06 14:28:50|7530.9|7528.1|7533.6|7530.8|7534.4|7531.6|7530.9|7528.1|76
1625581740000|2021-07-06 14:29:00|7533.4|7530.6|7529.6|7526.8|7533.4|7530.6|7529.6|7526.8|26
1625581750000|2021-07-06 14:29:10|7529.9|7527.1|7529.6|7526.8|7530.6|7527.8|7528.7|7525.9|53
1625581760000|2021-07-06 14:29:20|7530.1|7527.3|7528.4|7525.6|7530.1|7527.3|7527.6|7524.8|50
1625581770000|2021-07-06 14:29:30|7528.6|7525.8|7527.6|7524.8|7528.9|7526.1|7527.4|7524.6|54
1625581780000|2021-07-06 14:29:40|7527.4|7524.6|7527.7|7524.9|7528.9|7526.1|7527.4|7524.6|91
1625581790000|2021-07-06 14:29:50|7527.9|7525.1|7520.2|7517.4|7527.9|7525.1|7519.7|7516.9|582
1625581800000|2021-07-06 14:30:00|7520.6|7517.8|7514.7|7511.9|7520.9|7518.1|7509.6|7506.7|866
1625581810000|2021-07-06 14:30:10|7514.6|7511.8|7519.4|7516.6|7519.9|7517.1|7514.1|7511.3|219
1625581820000|2021-07-06 14:30:20|7519.1|7516.3|7521.4|7518.6|7521.9|7519.1|7518.4|7515.6|199
1625581830000|2021-07-06 14:30:30|7521.8|7519|7525.6|7522.8|7527.2|7524.4|7521.8|7519|157
1625581840000|2021-07-06 14:30:40|7525.9|7523.1|7520.1|7517.3|7525.9|7523.1|7519.6|7516.8|100
1625581850000|2021-07-06 14:30:50|7519.6|7516.8|7518.9|7516.1|7520.4|7517.6|7518.6|7515.8|39
1625581860000|2021-07-06 14:31:00|7518.6|7515.8|7520.6|7517.8|7521.9|7519.1|7518.6|7515.8|204
1625581870000|2021-07-06 14:31:10|7520.9|7518.1|7520.6|7517.8|7521.6|7518.8|7520.1|7517.3|95
1625581880000|2021-07-06 14:31:20|7520.4|7517.6|7521.1|7518.3|7521.7|7518.9|7519.6|7516.8|181
1625581890000|2021-07-06 14:31:30|7521.6|7518.8|7520.1|7517.3|7521.6|7518.8|7519.7|7516.9|69
1625581900000|2021-07-06 14:31:40|7519.6|7516.8|7520.6|7517.8|7521.6|7518.8|7519.6|7516.8|151
1625581910000|2021-07-06 14:31:50|7520.2|7517.4|7519.6|7516.8|7523.1|7520.3|7519.4|7516.6|83
1625581920000|2021-07-06 14:32:00|7519.4|7516.6|7519.9|7517.1|7522.6|7519.8|7519.4|7516.6|60
1625581930000|2021-07-06 14:32:10|7519.6|7516.8|7518.4|7515.6|7520.4|7517.6|7518.4|7515.6|59
1625581940000|2021-07-06 14:32:20|7518.6|7515.8|7515.6|7512.8|7518.6|7515.8|7515.6|7512.8|104
1625581950000|2021-07-06 14:32:30|7515.9|7513.1|7515.6|7512.8|7516.6|7513.8|7515.6|7512.8|59
1625581960000|2021-07-06 14:32:40|7515.4|7512.6|7515.6|7512.8|7515.7|7512.9|7515.1|7512.3|140
1625581970000|2021-07-06 14:32:50|7515.1|7512.3|7510.6|7507.8|7515.1|7512.3|7510.6|7507.8|56
1625581980000|2021-07-06 14:33:00|7510.9|7508.1|7507.6|7504.8|7511.9|7509.1|7506.6|7503.8|517
1625581990000|2021-07-06 14:33:10|7507.9|7505.1|7506.6|7503.8|7508.6|7505.8|7505.4|7502.6|410
1625582000000|2021-07-06 14:33:20|7506.1|7503.3|7509.1|7506.3|7509.6|7506.8|7505.4|7502.6|212
1625582010000|2021-07-06 14:33:30|7508.9|7506.1|7512.6|7509.8|7512.6|7509.8|7508.4|7505.6|73
1625582020000|2021-07-06 14:33:40|7512.4|7509.6|7515.6|7512.8|7515.6|7512.8|7511.9|7509.1|292
1625582030000|2021-07-06 14:33:50|7515.4|7512.6|7514.4|7511.6|7515.7|7512.9|7512.3|7509.5|325
1625582040000|2021-07-06 14:34:00|7514.3|7511.5|7510.8|7508|7514.3|7511.5|7509.4|7506.6|194
1625582050000|2021-07-06 14:34:10|7511.3|7508.5|7510.9|7508.1|7511.3|7508.5|7507.4|7504.6|113
1625582060000|2021-07-06 14:34:20|7511.3|7508.5|7510.3|7507.5|7512.3|7509.5|7509.4|7506.6|139
1625582070000|2021-07-06 14:34:30|7510.2|7507.4|7509.4|7506.6|7510.8|7508|7509.4|7506.6|60
1625582080000|2021-07-06 14:34:40|7509.3|7506.5|7508.8|7506|7510.2|7507.4|7507.8|7505|56
1625582090000|2021-07-06 14:34:50|7509.2|7506.4|7508.8|7506|7509.7|7506.9|7507.3|7504.5|86
1625582100000|2021-07-06 14:35:00|7509.2|7506.4|7508.3|7505.5|7511.3|7508.5|7508.3|7505.5|165
1625582110000|2021-07-06 14:35:10|7508.8|7506|7507.8|7505|7509.2|7506.4|7507.8|7505|34
1625582120000|2021-07-06 14:35:20|7507.4|7504.6|7501.3|7498.5|7507.8|7505|7500.2|7497.4|862
1625582130000|2021-07-06 14:35:30|7501.2|7498.4|7501.2|7498.4|7502.3|7499.5|7499.5|7496.7|214
1625582140000|2021-07-06 14:35:40|7500.4|7497.6|7499.3|7496.5|7502.8|7500|7496.2|7493.4|901
1625582150000|2021-07-06 14:35:50|7498.9|7496.1|7499.3|7496.5|7502.2|7499.4|7498.3|7495.5|227
1625582160000|2021-07-06 14:36:00|7500.3|7497.5|7505.2|7502.4|7505.2|7502.4|7499.4|7496.6|247
1625582170000|2021-07-06 14:36:10|7505.3|7502.5|7500.4|7497.6|7505.3|7502.5|7500.3|7497.5|114
1625582180000|2021-07-06 14:36:20|7500.8|7498|7498.4|7495.6|7502.3|7499.5|7498.2|7495.4|154
1625582190000|2021-07-06 14:36:30|7498.3|7495.5|7498.8|7496|7500.3|7497.5|7497.9|7495.1|82
1625582200000|2021-07-06 14:36:40|7499.2|7496.4|7497.7|7494.9|7500.2|7497.4|7497.4|7494.6|56
1625582210000|2021-07-06 14:36:50|7498.1|7495.3|7499.3|7496.5|7500.2|7497.4|7497.2|7494.4|72
1625582220000|2021-07-06 14:37:00|7499.7|7496.9|7500.3|7497.5|7502.7|7499.9|7499.4|7496.6|83
1625582230000|2021-07-06 14:37:10|7500.2|7497.4|7503.8|7501|7505.2|7502.4|7500.2|7497.4|151
1625582240000|2021-07-06 14:37:20|7503.7|7500.9|7506.8|7504|7508.3|7505.5|7503.7|7500.9|220
1625582250000|2021-07-06 14:37:30|7506.7|7503.9|7507.2|7504.4|7509.3|7506.5|7505.7|7502.9|109
1625582260000|2021-07-06 14:37:40|7507.3|7504.5|7508.2|7505.4|7508.2|7505.4|7503.4|7500.6|111
1625582270000|2021-07-06 14:37:50|7508.9|7506.1|7505.2|7502.4|7509.3|7506.5|7505.2|7502.4|54
1625582280000|2021-07-06 14:38:00|7505.3|7502.5|7504.5|7501.7|7505.3|7502.5|7501.3|7498.5|180
1625582290000|2021-07-06 14:38:10|7505|7502.2|7504.9|7502.1|7506.2|7503.4|7504.2|7501.4|175
1625582300000|2021-07-06 14:38:20|7505|7502.2|7507.2|7504.4|7508|7505.2|7505|7502.2|89
1625582310000|2021-07-06 14:38:30|7507|7504.2|7509|7506.2|7510.9|7508.1|7507|7504.2|80
1625582320000|2021-07-06 14:38:40|7509.4|7506.6|7510|7507.2|7511|7508.2|7508.2|7505.4|76
1625582330000|2021-07-06 14:38:50|7510.4|7507.6|7505.7|7502.9|7511.9|7509.1|7504.3|7501.5|564
1625582340000|2021-07-06 14:39:00|7505.2|7502.4|7506.7|7503.9|7507.7|7504.9|7501.4|7498.6|186
1625582350000|2021-07-06 14:39:10|7506.3|7503.5|7505.2|7502.4|7506.7|7503.9|7504.3|7501.5|74
1625582360000|2021-07-06 14:39:20|7505.7|7502.9|7508.2|7505.4|7508.3|7505.5|7505.2|7502.4|138
1625582370000|2021-07-06 14:39:30|7508.5|7505.7|7511|7508.2|7511|7508.2|7508|7505.2|106
1625582380000|2021-07-06 14:39:40|7510.7|7507.9|7505.5|7502.7|7511.4|7508.6|7505|7502.2|403
1625582390000|2021-07-06 14:39:50|7505.2|7502.4|7506.2|7503.4|7508|7505.2|7505|7502.2|144
1625582400000|2021-07-06 14:40:00|7506|7503.2|7501.2|7498.4|7506.2|7503.4|7501.2|7498.4|167
1625582410000|2021-07-06 14:40:10|7500.5|7497.7|7500|7497.2|7501|7498.2|7498.5|7495.7|132
1625582420000|2021-07-06 14:40:20|7501|7498.2|7501.4|7498.6|7501.5|7498.7|7500|7497.2|60
1625582430000|2021-07-06 14:40:30|7501|7498.2|7500.9|7498.1|7502.9|7500.1|7500.3|7497.5|76
1625582440000|2021-07-06 14:40:40|7500.2|7497.4|7497.9|7495.1|7500.9|7498.1|7497.2|7494.4|100
1625582450000|2021-07-06 14:40:50|7498.5|7495.7|7499.4|7496.6|7499.8|7497|7497.9|7495.1|69
1625582460000|2021-07-06 14:41:00|7499|7496.2|7499|7496.2|7501.8|7499|7498.9|7496.1|49
1625582470000|2021-07-06 14:41:10|7499.4|7496.6|7498.9|7496.1|7499.4|7496.6|7498|7495.2|269
1625582480000|2021-07-06 14:41:20|7499|7496.2|7499.5|7496.7|7499.9|7497.1|7499|7496.2|99
1625582490000|2021-07-06 14:41:30|7499|7496.2|7498.4|7495.6|7499|7496.2|7497.9|7495.1|92
1625582500000|2021-07-06 14:41:40|7498.9|7496.1|7503.4|7500.6|7503.4|7500.6|7498.4|7495.6|98
1625582510000|2021-07-06 14:41:50|7503.8|7501|7502.4|7499.6|7505|7502.2|7501.9|7499.1|51
1625582520000|2021-07-06 14:42:00|7502|7499.2|7505.9|7503.1|7506.9|7504.1|7501.7|7498.9|75
1625582530000|2021-07-06 14:42:10|7505.4|7502.6|7510.9|7508.1|7510.9|7508.1|7505.4|7502.6|141
1625582540000|2021-07-06 14:42:20|7511|7508.2|7512.4|7509.6|7512.9|7510.1|7509.9|7507.1|82
1625582550000|2021-07-06 14:42:30|7512.9|7510.1|7511.9|7509.1|7512.9|7510.1|7511.4|7508.6|42
1625582560000|2021-07-06 14:42:40|7512|7509.2|7515.9|7513.1|7516.9|7514.1|7512|7509.2|104
1625582570000|2021-07-06 14:42:50|7516.4|7513.6|7515|7512.2|7516.4|7513.6|7514|7511.2|170
1625582580000|2021-07-06 14:43:00|7514.9|7512.1|7512|7509.2|7514.9|7512.1|7511.9|7509.1|46
1625582590000|2021-07-06 14:43:10|7511.9|7509.1|7518.8|7516|7521|7518.2|7511.9|7509.1|136
1625582600000|2021-07-06 14:43:20|7518.9|7516.1|7519.7|7516.9|7523.9|7521.1|7518.9|7516.1|99
1625582610000|2021-07-06 14:43:30|7519.4|7516.6|7522.9|7520.1|7522.9|7520.1|7519|7516.2|171
1625582620000|2021-07-06 14:43:40|7523|7520.2|7528.9|7526.1|7531|7528.2|7523|7520.2|175
1625582630000|2021-07-06 14:43:50|7528.4|7525.6|7526|7523.2|7528.4|7525.6|7526|7523.2|47
1625582640000|2021-07-06 14:44:00|7525.9|7523.1|7527.4|7524.6|7527.6|7524.8|7524|7521.2|108
1625582650000|2021-07-06 14:44:10|7526.7|7523.9|7527|7524.2|7529.4|7526.6|7526.7|7523.9|22
1625582660000|2021-07-06 14:44:20|7526.5|7523.7|7528|7525.2|7530.9|7528.1|7526|7523.2|106
1625582670000|2021-07-06 14:44:30|7527.9|7525.1|7524.4|7521.6|7529.4|7526.6|7523.7|7520.9|164
1625582680000|2021-07-06 14:44:40|7524|7521.2|7525.9|7523.1|7527.3|7524.5|7524|7521.2|27
1625582690000|2021-07-06 14:44:50|7525.4|7522.6|7524|7521.2|7527|7524.2|7523.5|7520.7|167
1625582700000|2021-07-06 14:45:00|7525.1|7522.3|7518.9|7516.1|7525.4|7522.6|7518.5|7515.7|175
1625582710000|2021-07-06 14:45:10|7518.5|7515.7|7515.8|7513|7521|7518.2|7515.8|7513|152
1625582720000|2021-07-06 14:45:20|7514.9|7512.1|7513.4|7510.6|7517.3|7514.5|7512.1|7509.3|171
1625582730000|2021-07-06 14:45:30|7513|7510.2|7516.4|7513.6|7516.9|7514.1|7513|7510.2|58
1625582740000|2021-07-06 14:45:40|7516|7513.2|7515.4|7512.6|7516.8|7514|7512.8|7510|61
1625582750000|2021-07-06 14:45:50|7515.8|7513|7516.4|7513.6|7516.9|7514.1|7515|7512.2|41
1625582760000|2021-07-06 14:46:00|7516|7513.2|7513.9|7511.1|7516|7513.2|7513|7510.2|55
1625582770000|2021-07-06 14:46:10|7514.1|7511.3|7513.4|7510.6|7515.8|7513|7512.8|7510|57
1625582780000|2021-07-06 14:46:20|7514.3|7511.5|7513.4|7510.6|7515.8|7513|7511.4|7508.6|436
1625582790000|2021-07-06 14:46:30|7513.8|7511|7513.3|7510.5|7513.9|7511.1|7512.4|7509.6|76
1625582800000|2021-07-06 14:46:40|7513|7510.2|7512.9|7510.1|7513.8|7511|7512.4|7509.6|8
1625582810000|2021-07-06 14:46:50|7513.8|7511|7518.9|7516.1|7518.9|7516.1|7513.8|7511|91
1625582820000|2021-07-06 14:47:00|7518.8|7516|7517|7514.2|7521.4|7518.6|7517|7514.2|69
1625582830000|2021-07-06 14:47:10|7516.9|7514.1|7524.9|7522.1|7525.8|7523|7516.9|7514.1|126
1625582840000|2021-07-06 14:47:20|7525.3|7522.5|7521.9|7519.1|7525.3|7522.5|7521.9|7519.1|16
1625582850000|2021-07-06 14:47:30|7521.8|7519|7519.8|7517|7524.3|7521.5|7518.9|7516.1|320
1625582860000|2021-07-06 14:47:40|7520.8|7518|7518.9|7516.1|7521.4|7518.6|7517|7514.2|114
1625582870000|2021-07-06 14:47:50|7519|7516.2|7521|7518.2|7522.4|7519.6|7518.3|7515.5|113
1625582880000|2021-07-06 14:48:00|7520.9|7518.1|7520|7517.2|7520.9|7518.1|7518|7515.2|90
1625582890000|2021-07-06 14:48:10|7520.4|7517.6|7520.9|7518.1|7520.9|7518.1|7519|7516.2|27
1625582900000|2021-07-06 14:48:20|7521|7518.2|7523.9|7521.1|7525.9|7523.1|7521|7518.2|107
1625582910000|2021-07-06 14:48:30|7523.5|7520.7|7525.4|7522.6|7527.4|7524.6|7522.8|7520|78
1625582920000|2021-07-06 14:48:40|7525.8|7523|7520.9|7518.1|7526.9|7524.1|7520.8|7518|177
1625582930000|2021-07-06 14:48:50|7520.4|7517.6|7518.5|7515.7|7521.6|7518.8|7518|7515.2|139
1625582940000|2021-07-06 14:49:00|7517|7514.2|7518.3|7515.5|7519.9|7517.1|7516.1|7513.3|82
1625582950000|2021-07-06 14:49:10|7518.8|7516|7518.8|7516|7519.6|7516.8|7518.3|7515.5|15
1625582960000|2021-07-06 14:49:20|7518.4|7515.6|7519.8|7517|7519.8|7517|7517.8|7515|24
1625582970000|2021-07-06 14:49:30|7519.1|7516.3|7519.4|7516.6|7521.3|7518.5|7518.8|7516|68
1625582980000|2021-07-06 14:49:40|7519|7516.2|7520|7517.2|7521|7518.2|7518.9|7516.1|20
1625582990000|2021-07-06 14:49:50|7519.5|7516.7|7519.8|7517|7519.9|7517.1|7517.9|7515.1|8
1625583000000|2021-07-06 14:50:00|7519.9|7517.1|7514|7511.2|7520.3|7517.5|7512.9|7510.1|51
1625583010000|2021-07-06 14:50:10|7513.4|7510.6|7511.4|7508.6|7514.9|7512.1|7511|7508.2|32
1625583020000|2021-07-06 14:50:20|7511|7508.2|7509|7506.2|7512|7509.2|7509|7506.2|45
1625583030000|2021-07-06 14:50:30|7509.4|7506.6|7509|7506.2|7510|7507.2|7508|7505.2|39
1625583040000|2021-07-06 14:50:40|7508.6|7505.8|7510|7507.2|7513|7510.2|7508.5|7505.7|30
1625583050000|2021-07-06 14:50:50|7510.1|7507.3|7508|7505.2|7511.5|7508.7|7507|7504.2|162
1625583060000|2021-07-06 14:51:00|7508.1|7505.3|7509|7506.2|7509|7506.2|7507|7504.2|61
1625583070000|2021-07-06 14:51:10|7507.6|7504.8|7507.5|7504.7|7508.6|7505.7|7505.1|7502.3|430
1625583080000|2021-07-06 14:51:20|7507.1|7504.3|7506|7503.2|7507.4|7504.6|7506|7503.2|72
1625583090000|2021-07-06 14:51:30|7505.6|7502.8|7507|7504.2|7507|7504.2|7504.1|7501.3|282
1625583100000|2021-07-06 14:51:40|7505.9|7503.1|7504.5|7501.7|7506|7503.2|7503.1|7500.3|128
1625583110000|2021-07-06 14:51:50|7504.9|7502.1|7503.1|7500.3|7505|7502.2|7503.1|7500.3|95
1625583120000|2021-07-06 14:52:00|7503.9|7501.1|7504.6|7501.8|7505.6|7502.8|7503.9|7501.1|47
1625583130000|2021-07-06 14:52:10|7505|7502.2|7509|7506.2|7509.1|7506.3|7504.8|7502|95
1625583140000|2021-07-06 14:52:20|7508.1|7505.3|7506.1|7503.3|7508.1|7505.3|7506.1|7503.3|81
1625583150000|2021-07-06 14:52:30|7506.6|7503.8|7506|7503.2|7507.4|7504.6|7506|7503.2|67
1625583160000|2021-07-06 14:52:40|7506.1|7503.3|7505.5|7502.7|7506.5|7503.7|7504.5|7501.7|53
1625583170000|2021-07-06 14:52:50|7505.9|7503.1|7506.1|7503.3|7506.9|7504.1|7504.5|7501.7|40
1625583180000|2021-07-06 14:53:00|7506|7503.2|7503.9|7501.1|7506|7503.2|7503|7500.2|71
1625583190000|2021-07-06 14:53:10|7503.5|7500.7|7507|7504.2|7507|7504.2|7503.5|7500.7|23
1625583200000|2021-07-06 14:53:20|7506.9|7504.1|7506.9|7504.1|7507.5|7504.7|7505.5|7502.7|140
1625583210000|2021-07-06 14:53:30|7507|7504.2|7506|7503.2|7507|7504.2|7505.4|7502.6|29
1625583220000|2021-07-06 14:53:40|7505.7|7502.9|7506|7503.2|7506|7503.2|7503.6|7500.8|73
1625583230000|2021-07-06 14:53:50|7506.4|7503.6|7505|7502.2|7506.4|7503.6|7504.9|7502.1|11
1625583240000|2021-07-06 14:54:00|7505.4|7502.6|7509.5|7506.7|7510.9|7508.1|7505.4|7502.6|37
1625583250000|2021-07-06 14:54:10|7509.9|7507.1|7507|7504.2|7510|7507.2|7507|7504.2|24
1625583260000|2021-07-06 14:54:20|7506.9|7504.1|7505.9|7503.1|7506.9|7504.1|7504.8|7502|101
1625583270000|2021-07-06 14:54:30|7504.8|7502|7504.4|7501.6|7505|7502.2|7502.9|7500.1|28
1625583280000|2021-07-06 14:54:40|7505|7502.2|7505.1|7502.3|7505.9|7503.1|7504.9|7502.1|11
1625583290000|2021-07-06 14:54:50|7505|7502.2|7509.4|7506.6|7510|7507.2|7504.9|7502.1|265
1625583300000|2021-07-06 14:55:00|7509|7506.2|7504.4|7501.6|7509|7506.2|7504.4|7501.6|80
1625583310000|2021-07-06 14:55:10|7504.7|7501.9|7500.9|7498.1|7504.7|7501.9|7500.4|7497.6|175
1625583320000|2021-07-06 14:55:20|7500|7497.2|7499.5|7496.7|7500|7497.2|7498.9|7496.1|150
1625583330000|2021-07-06 14:55:30|7499|7496.2|7498.9|7496.1|7499.9|7497.1|7498|7495.2|65
1625583340000|2021-07-06 14:55:40|7499|7496.2|7498.9|7496.1|7499|7496.2|7498|7495.2|67
1625583350000|2021-07-06 14:55:50|7499|7496.2|7498.4|7495.6|7499|7496.2|7498|7495.2|38
1625583360000|2021-07-06 14:56:00|7498.7|7495.9|7497|7494.2|7498.9|7496.1|7496.1|7493.3|126
1625583370000|2021-07-06 14:56:10|7496.9|7494.1|7494.9|7492.1|7496.9|7494.1|7494.9|7492.1|248
1625583380000|2021-07-06 14:56:20|7492|7489.2|7493.7|7490.9|7494.6|7491.8|7490.9|7488.1|824
1625583390000|2021-07-06 14:56:30|7494.1|7491.3|7492.7|7489.9|7494.7|7491.9|7492.2|7489.4|94
1625583400000|2021-07-06 14:56:40|7492.6|7489.8|7492.7|7489.9|7492.7|7489.9|7490.7|7487.9|44
1625583410000|2021-07-06 14:56:50|7492|7489.2|7493.7|7490.9|7493.9|7491.1|7491.7|7488.9|113
1625583420000|2021-07-06 14:57:00|7493.9|7491.1|7494.9|7492.1|7495.4|7492.6|7491.9|7489.1|65
1625583430000|2021-07-06 14:57:10|7495.6|7492.8|7493.9|7491.1|7495.7|7492.9|7492.9|7490.1|150
1625583440000|2021-07-06 14:57:20|7493.7|7490.9|7487|7484.2|7494.7|7491.9|7487|7484.2|442
1625583450000|2021-07-06 14:57:30|7486.9|7484.1|7486.7|7483.9|7487.9|7485.1|7486.6|7483.8|115
1625583460000|2021-07-06 14:57:40|7486.6|7483.8|7484.6|7481.8|7486.7|7483.9|7484.6|7481.8|382
1625583470000|2021-07-06 14:57:50|7484.7|7481.9|7484.9|7482.1|7486.6|7483.8|7484.1|7481.3|74
1625583480000|2021-07-06 14:58:00|7484.7|7481.9|7488.6|7485.8|7489.7|7486.9|7484|7481.2|167
1625583490000|2021-07-06 14:58:10|7488.2|7485.4|7485.7|7482.9|7488.2|7485.4|7482.6|7479.8|157
1625583500000|2021-07-06 14:58:20|7485.9|7483.1|7485.4|7482.6|7487.1|7484.3|7485.4|7482.6|36
1625583510000|2021-07-06 14:58:30|7485|7482.2|7484.9|7482.1|7485.6|7482.8|7484.2|7481.4|54
1625583520000|2021-07-06 14:58:40|7484.6|7481.8|7483.2|7480.4|7484.6|7481.8|7482.9|7480.1|36
1625583530000|2021-07-06 14:58:50|7482.9|7480.1|7480.9|7478.1|7484.2|7481.4|7479.9|7477.1|309
1625583540000|2021-07-06 14:59:00|7480.7|7477.9|7479.9|7477.1|7481.4|7478.6|7479.6|7476.8|120
1625583550000|2021-07-06 14:59:10|7479.7|7476.9|7480.9|7478.1|7482.9|7480.1|7479.7|7476.9|216
1625583560000|2021-07-06 14:59:20|7480.7|7477.9|7478.7|7475.9|7481.7|7478.9|7477.7|7474.9|883
1625583570000|2021-07-06 14:59:30|7479.5|7476.7|7490.7|7487.9|7492.6|7489.8|7477.7|7474.9|697
1625583580000|2021-07-06 14:59:40|7491.1|7488.3|7490.1|7487.3|7492.7|7489.9|7489.2|7486.4|276
1625583590000|2021-07-06 14:59:50|7489.6|7486.8|7487.7|7484.9|7490.7|7487.9|7487.7|7484.9|147
1625583600000|2021-07-06 15:00:00|7488.5|7485.7|7490.6|7487.8|7490.6|7487.8|7486.9|7484.1|437
1625583610000|2021-07-06 15:00:10|7489.9|7487.1|7492.6|7489.8|7494.6|7491.8|7489.6|7486.8|369
1625583620000|2021-07-06 15:00:20|7491.9|7489.1|7496.6|7493.8|7497.6|7494.8|7491.6|7488.8|232
1625583630000|2021-07-06 15:00:30|7496.7|7493.9|7499.7|7496.9|7500.7|7497.9|7496.6|7493.8|123
1625583640000|2021-07-06 15:00:40|7499.5|7496.7|7497.4|7494.6|7500.2|7497.4|7496.9|7494.1|157
1625583650000|2021-07-06 15:00:50|7497.7|7494.9|7498.5|7495.7|7500.6|7497.8|7496.2|7493.4|200
1625583660000|2021-07-06 15:01:00|7498.7|7495.9|7499.9|7497.1|7500.6|7497.8|7496.2|7493.4|229
1625583670000|2021-07-06 15:01:10|7499.7|7496.9|7502.1|7499.3|7502.6|7499.8|7497.7|7494.9|118
1625583680000|2021-07-06 15:01:20|7502.6|7499.8|7500.1|7497.3|7502.6|7499.8|7498.2|7495.4|134
1625583690000|2021-07-06 15:01:30|7500.5|7497.7|7497.7|7494.9|7500.5|7497.7|7496.7|7493.9|92
1625583700000|2021-07-06 15:01:40|7497.4|7494.6|7499.7|7496.9|7500.6|7497.8|7496.4|7493.6|91
1625583710000|2021-07-06 15:01:50|7498.9|7496.1|7497.9|7495.1|7498.9|7496.1|7496.9|7494.1|42
1625583720000|2021-07-06 15:02:00|7497.7|7494.9|7499.6|7496.8|7499.6|7496.8|7495.9|7493.1|140
1625583730000|2021-07-06 15:02:10|7499.7|7496.9|7501.7|7498.9|7503.7|7500.9|7499.1|7496.3|58
1625583740000|2021-07-06 15:02:20|7501.4|7498.6|7497.4|7494.6|7506|7500.9|7496.9|7494.1|374
1625583750000|2021-07-06 15:02:30|7497.2|7494.4|7496.7|7493.9|7497.6|7494.8|7494.9|7492.1|73
1625583760000|2021-07-06 15:02:40|7496.4|7493.6|7495.6|7492.8|7496.7|7493.9|7495.2|7492.4|28
1625583770000|2021-07-06 15:02:50|7495.9|7493.1|7500.7|7497.9|7501.7|7498.9|7495.9|7493.1|130
1625583780000|2021-07-06 15:03:00|7501.6|7498.8|7500.1|7497.3|7502.1|7499.3|7499.2|7496.4|53
1625583790000|2021-07-06 15:03:10|7499.7|7496.9|7497.2|7494.4|7499.7|7496.9|7497.2|7494.4|59
1625583800000|2021-07-06 15:03:20|7497.7|7494.9|7498.7|7495.9|7499.2|7496.4|7495.7|7492.9|62
1625583810000|2021-07-06 15:03:30|7498.4|7495.6|7496.2|7493.4|7498.4|7495.6|7495.9|7493.1|55
1625583820000|2021-07-06 15:03:40|7496.6|7493.8|7492.6|7489.8|7496.6|7493.8|7492.6|7489.8|27
1625583830000|2021-07-06 15:03:50|7492.7|7489.9|7491.9|7489.1|7493.7|7490.9|7491.9|7489.1|68
1625583840000|2021-07-06 15:04:00|7491.7|7488.9|7489.6|7486.8|7492.6|7489.8|7489.2|7486.4|100
1625583850000|2021-07-06 15:04:10|7489.7|7486.9|7491.7|7488.9|7491.7|7488.9|7488.9|7486.1|54
1625583860000|2021-07-06 15:04:20|7491.6|7488.8|7489.7|7486.9|7491.7|7488.9|7489.7|7486.9|117
1625583870000|2021-07-06 15:04:30|7489.6|7486.8|7488.2|7485.4|7489.6|7486.8|7488.2|7485.4|44
1625583880000|2021-07-06 15:04:40|7487.9|7485.1|7487.8|7485|7488.7|7485.9|7487.7|7484.9|69
1625583890000|2021-07-06 15:04:50|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|7485.7|7482.9|142
1625583900000|2021-07-06 15:05:00|7487.3|7484.5|7486.7|7483.9|7487.7|7484.9|7486.6|7483.8|140
1625583910000|2021-07-06 15:05:10|7487.5|7484.7|7487.6|7484.8|7488.7|7485.9|7487.5|7484.7|52
1625583920000|2021-07-06 15:05:20|7487.7|7484.9|7488.7|7485.9|7488.7|7485.9|7486.7|7483.9|109
1625583930000|2021-07-06 15:05:30|7488.6|7485.8|7486.7|7483.9|7488.7|7485.9|7485.8|7483|118
1625583940000|2021-07-06 15:05:40|7486.6|7483.8|7486.6|7483.8|7486.7|7483.9|7485.6|7482.8|216
1625583950000|2021-07-06 15:05:50|7486.7|7483.9|7486.2|7483.4|7487.2|7484.4|7485.7|7482.9|41
1625583960000|2021-07-06 15:06:00|7485.8|7483|7486.7|7483.9|7488.1|7485.3|7484.6|7481.8|157
1625583970000|2021-07-06 15:06:10|7486.2|7483.4|7487.7|7484.9|7488.6|7485.8|7485.7|7482.9|95
1625583980000|2021-07-06 15:06:20|7487.6|7484.8|7486.6|7483.8|7487.6|7484.8|7485.7|7482.9|74
1625583990000|2021-07-06 15:06:30|7486.7|7483.9|7476.8|7474|7486.7|7483.9|7476.6|7473.8|1490
1625584000000|2021-07-06 15:06:40|7477.1|7474.3|7479.7|7476.9|7479.8|7477|7476.7|7473.9|171
1625584010000|2021-07-06 15:06:50|7479.8|7477|7479|7476.2|7481.7|7478.9|7478.7|7475.9|178
1625584020000|2021-07-06 15:07:00|7478.8|7476|7478|7475.2|7480.3|7477.5|7476.8|7474|120
1625584030000|2021-07-06 15:07:10|7476.7|7473.9|7476.7|7473.9|7477.3|7474.5|7476.7|7473.9|113
1625584040000|2021-07-06 15:07:20|7476.8|7474|7478.1|7475.3|7479.5|7476.7|7476.8|7474|199
1625584050000|2021-07-06 15:07:30|7477.8|7475|7476.8|7474|7478.2|7475.4|7476.8|7474|91
1625584060000|2021-07-06 15:07:40|7477.6|7474.8|7465.5|7462.7|7477.8|7475|7463|7460.2|1458
1625584070000|2021-07-06 15:07:50|7466|7463.2|7455.1|7452.3|7467|7464.2|7454.1|7451.3|692
1625584080000|2021-07-06 15:08:00|7455.5|7452.7|7440|7437.2|7456|7453.2|7438.6|7435.8|1672
1625584090000|2021-07-06 15:08:10|7439.6|7436.8|7446.8|7444|7446.8|7444|7439.1|7436.3|619
1625584100000|2021-07-06 15:08:20|7447|7444.2|7460.3|7457.5|7460.8|7458|7446.5|7443.7|308
1625584110000|2021-07-06 15:08:30|7460.7|7457.9|7459.7|7456.9|7461.3|7458.5|7458|7455.2|204
1625584120000|2021-07-06 15:08:40|7459.1|7456.3|7450|7447.2|7459.1|7456.3|7449|7446.2|117
1625584130000|2021-07-06 15:08:50|7449.6|7446.8|7459.8|7457|7459.8|7457|7448|7445.2|324
1625584140000|2021-07-06 15:09:00|7459.3|7456.5|7458.7|7455.9|7461.3|7458|7455.1|7450.9|615
1625584150000|2021-07-06 15:09:10|7458.2|7455.4|7451|7448.2|7458.2|7455.4|7451|7448.2|117
1625584160000|2021-07-06 15:09:20|7450.8|7448|7452.3|7449.5|7452.3|7449.5|7446.5|7443.7|696
1625584170000|2021-07-06 15:09:30|7452|7449.2|7454|7451.2|7454.5|7451.7|7449|7446.2|30
1625584180000|2021-07-06 15:09:40|7453.6|7450.8|7450|7447.2|7454.8|7452|7449.6|7446.8|142
1625584190000|2021-07-06 15:09:50|7449.6|7446.8|7443.1|7440.3|7449.6|7446.8|7443.1|7440.3|44
1625584200000|2021-07-06 15:10:00|7444.6|7441.8|7458|7455.2|7458|7455.2|7444.6|7441.8|382
1625584210000|2021-07-06 15:10:10|7457.6|7454.8|7449|7446.2|7457.6|7454.8|7449|7446.2|139
1625584220000|2021-07-06 15:10:20|7449.3|7446.5|7447.6|7444.8|7451|7448.2|7445.6|7442.8|277
1625584230000|2021-07-06 15:10:30|7447|7444.2|7445|7442.2|7449.5|7446.7|7444|7441.2|175
1625584240000|2021-07-06 15:10:40|7445.1|7442.3|7447|7444.2|7447.3|7444.5|7445.1|7442.3|87
1625584250000|2021-07-06 15:10:50|7446.2|7443.4|7439.1|7436.3|7448.3|7445.5|7438.3|7435.5|210
1625584260000|2021-07-06 15:11:00|7439.5|7436.7|7445|7442.2|7446|7443.2|7439.5|7436.7|222
1625584270000|2021-07-06 15:11:10|7444|7441.2|7443|7440.2|7445.7|7442.9|7442.3|7439.5|88
1625584280000|2021-07-06 15:11:20|7442.8|7440|7440.7|7437.9|7445.8|7443|7440|7437.2|129
1625584290000|2021-07-06 15:11:30|7441|7438.2|7438.5|7435.7|7443.3|7440.5|7436.8|7434|397
1625584300000|2021-07-06 15:11:40|7439|7436.2|7444.8|7442|7444.8|7442|7437.8|7435|131
1625584310000|2021-07-06 15:11:50|7444.6|7441.8|7442.3|7439.5|7445.3|7442.5|7441.5|7438.7|57
1625584320000|2021-07-06 15:12:00|7442|7439.2|7442|7439.2|7443|7440.2|7440.1|7437.3|145
1625584330000|2021-07-06 15:12:10|7441.8|7439|7443.8|7441|7443.8|7441|7439.6|7436.8|101
1625584340000|2021-07-06 15:12:20|7443.5|7440.7|7444|7441.2|7448|7445.2|7441.6|7438.8|162
1625584350000|2021-07-06 15:12:30|7444.3|7441.5|7445.8|7443|7445.8|7443|7443|7440.2|79
1625584360000|2021-07-06 15:12:40|7445.5|7442.7|7441.3|7438.5|7449.8|7447|7441|7438.2|138
1625584370000|2021-07-06 15:12:50|7441|7438.2|7438.5|7435.7|7441|7438.2|7438.5|7435.7|40
1625584380000|2021-07-06 15:13:00|7439.2|7436.4|7438|7435.2|7440|7437.2|7437.5|7434.7|61
1625584390000|2021-07-06 15:13:10|7438.7|7435.9|7439|7436.2|7441.3|7438.5|7437.5|7434.7|61
1625584400000|2021-07-06 15:13:20|7439.7|7436.9|7438.5|7435.7|7441.3|7438.5|7437|7434.2|52
1625584410000|2021-07-06 15:13:30|7438.3|7435.5|7439.1|7436.3|7440|7437.2|7438.3|7435.5|16
1625584420000|2021-07-06 15:13:40|7438.1|7435.3|7437|7434.2|7438.1|7435.3|7432|7429.2|141
1625584430000|2021-07-06 15:13:50|7438|7435.2|7437|7434.2|7442|7439.2|7436.8|7434|80
1625584440000|2021-07-06 15:14:00|7436.8|7434|7434.3|7431.5|7437.3|7434.5|7433.5|7430.7|228
1625584450000|2021-07-06 15:14:10|7434|7431.2|7437.3|7434.5|7438|7435.2|7434|7431.2|81
1625584460000|2021-07-06 15:14:20|7437.5|7434.7|7434.8|7432|7437.5|7434.7|7434.3|7431.5|102
1625584470000|2021-07-06 15:14:30|7435.1|7432.3|7436.1|7433.3|7441|7438.2|7435.1|7432.3|248
1625584480000|2021-07-06 15:14:40|7436|7433.2|7437.3|7434.5|7438.8|7436|7436|7433.2|88
1625584490000|2021-07-06 15:14:50|7436.3|7433.5|7438.6|7435.8|7440.3|7437.5|7436|7433.2|225
1625584500000|2021-07-06 15:15:00|7438.3|7435.5|7438|7435.2|7442|7439.2|7436|7433.2|160
1625584510000|2021-07-06 15:15:10|7437.8|7435|7433|7430.2|7437.8|7435|7433|7430.2|146
1625584520000|2021-07-06 15:15:20|7433.5|7430.7|7431.1|7428.3|7434.4|7430.8|7427|7424.2|531
1625584530000|2021-07-06 15:15:30|7431.3|7428.5|7430|7427.2|7432|7429.2|7428.6|7425.8|91
1625584540000|2021-07-06 15:15:40|7430.3|7427.5|7426.8|7424|7430.5|7427.7|7426.8|7424|329
1625584550000|2021-07-06 15:15:50|7427|7424.2|7430.1|7427.3|7431.6|7428.8|7426.8|7424|505
1625584560000|2021-07-06 15:16:00|7430|7427.2|7428.5|7425.7|7435|7432.2|7428.1|7425.3|162
1625584570000|2021-07-06 15:16:10|7428.8|7426|7433.1|7430.3|7433.3|7430.5|7428.5|7425.7|90
1625584580000|2021-07-06 15:16:20|7433|7430.2|7432.1|7429.3|7436|7433.2|7432.1|7429.3|85
1625584590000|2021-07-06 15:16:30|7432|7429.2|7425.8|7423|7432.3|7429.5|7425.8|7423|272
1625584600000|2021-07-06 15:16:40|7426.3|7423.5|7426.8|7424|7427.8|7425|7423.8|7421|354
1625584610000|2021-07-06 15:16:50|7427|7424.2|7448.7|7445.9|7449.2|7446.4|7424.8|7421.5|1480
1625584620000|2021-07-06 15:17:00|7448.3|7445.5|7447.7|7444.9|7449.7|7446.9|7446.3|7443.5|294
1625584630000|2021-07-06 15:17:10|7447.3|7444.5|7452.8|7450|7454.6|7451.8|7446.7|7443.9|273
1625584640000|2021-07-06 15:17:20|7452.7|7449.9|7450.7|7447.9|7453.7|7450.9|7447.3|7444.5|108
1625584650000|2021-07-06 15:17:30|7450.3|7447.5|7450.8|7448|7451.7|7448.9|7449.7|7446.9|76
1625584660000|2021-07-06 15:17:40|7451.2|7448.4|7445.9|7443.1|7452.4|7449.6|7445.6|7442.8|109
1625584670000|2021-07-06 15:17:50|7445.7|7442.9|7451.7|7448.9|7451.9|7449.1|7444.3|7441.5|405
1625584680000|2021-07-06 15:18:00|7451.6|7448.8|7452.2|7449.4|7453.4|7450.6|7449.6|7446.4|469
1625584690000|2021-07-06 15:18:10|7452.1|7449.3|7455.6|7452.8|7458.7|7455.9|7452.1|7449.3|256
1625584700000|2021-07-06 15:18:20|7455.1|7452.3|7460.1|7457.3|7460.7|7457.9|7455.1|7452.3|136
1625584710000|2021-07-06 15:18:30|7461.2|7458.4|7461.2|7458.4|7461.7|7458.9|7457.6|7454.8|257
1625584720000|2021-07-06 15:18:40|7461.1|7458.3|7454.9|7452.1|7462.1|7459.3|7454.9|7452.1|279
1625584730000|2021-07-06 15:18:50|7454.7|7451.9|7457.1|7454.3|7458.6|7455.8|7454.3|7451.5|479
1625584740000|2021-07-06 15:19:00|7457.4|7454.6|7454.9|7452.1|7457.4|7454.6|7453.3|7450.5|163
1625584750000|2021-07-06 15:19:10|7455.3|7452.5|7458.8|7456|7460.3|7457.5|7453.6|7450.8|61
1625584760000|2021-07-06 15:19:20|7459.4|7456.6|7457.4|7454.6|7459.4|7456.6|7454.9|7452.1|429
1625584770000|2021-07-06 15:19:30|7457.3|7454.5|7457.3|7454.5|7457.8|7455|7456.4|7453.6|110
1625584780000|2021-07-06 15:19:40|7457.4|7454.6|7459.4|7456.6|7460.3|7457.5|7456.4|7453.6|60
1625584790000|2021-07-06 15:19:50|7458.6|7455.8|7459.3|7456.5|7460.1|7457.3|7458.1|7455.3|128
1625584800000|2021-07-06 15:20:00|7459.6|7456.8|7456.4|7453.6|7460.1|7457.3|7456.4|7453.6|125
1625584810000|2021-07-06 15:20:10|7456.9|7454.1|7454.4|7451.6|7457.6|7454.8|7454.1|7451.3|157
1625584820000|2021-07-06 15:20:20|7454.1|7451.3|7455.6|7452.8|7455.6|7452.8|7453.3|7450.5|85
1625584830000|2021-07-06 15:20:30|7455.4|7452.6|7456.4|7453.6|7456.4|7453.6|7454.4|7451.6|44
1625584840000|2021-07-06 15:20:40|7456.1|7453.3|7452.4|7449.6|7457.4|7454.6|7451.1|7448.3|247
1625584850000|2021-07-06 15:20:50|7452.1|7449.3|7456.4|7453.6|7457.1|7454.3|7452.1|7449.3|277
1625584860000|2021-07-06 15:21:00|7456.1|7453.3|7455.6|7452.8|7458.4|7455.6|7455.6|7452.8|78
1625584870000|2021-07-06 15:21:10|7455.4|7452.6|7458.7|7455.9|7459.1|7456.3|7454.6|7451.8|63
1625584880000|2021-07-06 15:21:20|7458.9|7456.1|7461.2|7458.4|7462.7|7459.9|7458.9|7456.1|57
1625584890000|2021-07-06 15:21:30|7461.1|7458.3|7461.1|7458.3|7462.7|7459.9|7460.7|7457.9|34
1625584900000|2021-07-06 15:21:40|7460.7|7457.9|7459.7|7456.9|7461.1|7458.3|7459.3|7456.5|19
1625584910000|2021-07-06 15:21:50|7462.1|7459.3|7457.7|7454.9|7462.1|7459.3|7457.7|7454.9|106
1625584920000|2021-07-06 15:22:00|7458.6|7455.8|7468.7|7465.9|7469.7|7466.9|7458.6|7455.8|207
1625584930000|2021-07-06 15:22:10|7467.9|7465.1|7469.7|7466.9|7470.8|7468|7466.7|7463.9|374
1625584940000|2021-07-06 15:22:20|7470.4|7467.6|7476.6|7473.8|7478.1|7475.3|7469.7|7466.9|314
1625584950000|2021-07-06 15:22:30|7476.4|7473.6|7477.1|7474.3|7478.6|7475.8|7475.4|7472.6|225
1625584960000|2021-07-06 15:22:40|7473.7|7470.9|7468.1|7465.3|7473.7|7470.9|7466.7|7463.9|186
1625584970000|2021-07-06 15:22:50|7467.9|7465.1|7470.1|7467.3|7472.1|7469.3|7467.4|7464.6|179
1625584980000|2021-07-06 15:23:00|7470.3|7467.5|7466.1|7463.3|7471.1|7468.3|7465.6|7462.8|254
1625584990000|2021-07-06 15:23:10|7466.2|7463.4|7468.7|7465.9|7469.7|7466.9|7466.2|7463.4|70
1625585000000|2021-07-06 15:23:20|7469.1|7466.3|7468.4|7465.6|7470.1|7467.3|7468.1|7465.3|51
1625585010000|2021-07-06 15:23:30|7468.7|7465.9|7466.1|7463.3|7468.7|7465.9|7465.7|7462.9|147
1625585020000|2021-07-06 15:23:40|7465.7|7462.9|7464.3|7461.5|7465.7|7462.9|7463.2|7460.4|38
1625585030000|2021-07-06 15:23:50|7464.7|7461.9|7464.6|7461.8|7464.7|7461.9|7461.7|7458.9|79
1625585040000|2021-07-06 15:24:00|7465.4|7462.6|7467.4|7464.6|7467.9|7465.1|7465.4|7462.6|65
1625585050000|2021-07-06 15:24:10|7467.5|7464.7|7467.7|7464.9|7469.5|7466.7|7467.5|7464.7|64
1625585060000|2021-07-06 15:24:20|7468|7465.2|7465.5|7462.7|7468.7|7465.9|7464.8|7462|125
1625585070000|2021-07-06 15:24:30|7465.7|7462.9|7463.7|7460.9|7466.7|7463.9|7463.7|7460.9|88
1625585080000|2021-07-06 15:24:40|7463.3|7460.5|7466|7463.2|7466.2|7463.4|7463|7460.2|46
1625585090000|2021-07-06 15:24:50|7465.3|7462.5|7465.4|7462.6|7467|7464.2|7464.7|7461.9|179
1625585100000|2021-07-06 15:25:00|7465.5|7462.7|7465.7|7462.9|7468.7|7465.9|7465.2|7462.4|61
1625585110000|2021-07-06 15:25:10|7465.2|7462.4|7463.7|7460.9|7465.5|7462.7|7463.7|7460.9|40
1625585120000|2021-07-06 15:25:20|7464|7461.2|7462.7|7459.9|7464.7|7461.9|7462.7|7459.9|98
1625585130000|2021-07-06 15:25:30|7462.3|7459.5|7457.7|7454.9|7462.3|7459.5|7457.3|7454.5|162
1625585140000|2021-07-06 15:25:40|7457.3|7454.5|7454.8|7452|7457.7|7454.9|7454.8|7452|62
1625585150000|2021-07-06 15:25:50|7455.2|7452.4|7454.2|7451.4|7456|7453.2|7453.7|7450.9|103
1625585160000|2021-07-06 15:26:00|7454.5|7451.7|7455.8|7453|7457.2|7454.4|7452.8|7450|153
1625585170000|2021-07-06 15:26:10|7456.2|7453.4|7455.3|7452.5|7456.3|7453.5|7453.3|7450.5|57
1625585180000|2021-07-06 15:26:20|7454.9|7452.1|7451.2|7448.4|7454.9|7452.1|7449.8|7447|58
1625585190000|2021-07-06 15:26:30|7451.5|7448.7|7452.2|7449.4|7452.7|7449.9|7448.7|7445.9|135
1625585200000|2021-07-06 15:26:40|7451.8|7449|7451.7|7448.9|7454.2|7451.4|7451.3|7448.5|47
1625585210000|2021-07-06 15:26:50|7450.9|7448.1|7450.7|7447.9|7451.7|7448.9|7447.3|7444.5|120
1625585220000|2021-07-06 15:27:00|7451|7448.2|7448.9|7446.1|7453.7|7450.9|7448.9|7446.1|157
1625585230000|2021-07-06 15:27:10|7448.8|7446|7447.9|7445.1|7451.5|7448.7|7446.7|7443.9|465
1625585240000|2021-07-06 15:27:20|7447.8|7445|7450.9|7448.1|7450.9|7448.1|7446.9|7444.1|23
1625585250000|2021-07-06 15:27:30|7450.6|7447.8|7450.8|7448|7450.8|7448|7448.1|7445.3|43
1625585260000|2021-07-06 15:27:40|7451.1|7448.3|7451.8|7449|7451.8|7449|7450.3|7447.5|16
1625585270000|2021-07-06 15:27:50|7450.8|7448|7451.3|7448.5|7451.7|7448.9|7449.3|7446.5|66
1625585280000|2021-07-06 15:28:00|7451.7|7448.9|7450.9|7448.1|7452.4|7449.6|7450.6|7447.8|29
1625585290000|2021-07-06 15:28:10|7450.8|7448|7452.8|7450|7454.8|7452|7449.9|7447.1|73
1625585300000|2021-07-06 15:28:20|7452.3|7449.5|7452.9|7450.1|7454.7|7451.9|7451.3|7448.5|75
1625585310000|2021-07-06 15:28:30|7452.8|7450|7452.9|7450.1|7453.7|7450.9|7451.8|7449|47
1625585320000|2021-07-06 15:28:40|7452.8|7450|7449.3|7446.5|7452.8|7450|7448.8|7446|146
1625585330000|2021-07-06 15:28:50|7449.7|7446.9|7443.7|7440.9|7449.7|7446.9|7443.7|7440.9|115
1625585340000|2021-07-06 15:29:00|7443.5|7440.7|7447.8|7445|7447.8|7445|7443.1|7440.3|121
1625585350000|2021-07-06 15:29:10|7447.3|7444.5|7447.8|7445|7449.3|7446.5|7444.8|7442|105
1625585360000|2021-07-06 15:29:20|7446.8|7444|7450.2|7447.4|7451.7|7448.9|7444.8|7442|487
1625585370000|2021-07-06 15:29:30|7449.8|7447|7451.7|7448.9|7452|7449.2|7447.2|7444.4|221
1625585380000|2021-07-06 15:29:40|7451|7448.2|7445.8|7443|7451.5|7448.7|7445.7|7442.9|415
1625585390000|2021-07-06 15:29:50|7445.5|7442.7|7454.7|7451.9|7455.7|7452.9|7445.5|7442.7|419
1625585400000|2021-07-06 15:30:00|7453.9|7451.1|7447.5|7444.7|7454.7|7451.9|7447.5|7444.7|179
1625585410000|2021-07-06 15:30:10|7446.8|7444|7443.2|7440.4|7447.7|7444.9|7441.7|7438.9|249
1625585420000|2021-07-06 15:30:20|7442.8|7440|7444|7441.2|7444|7441.2|7440.3|7437.5|148
1625585430000|2021-07-06 15:30:30|7443.7|7440.9|7449|7446.2|7449.5|7446.7|7442.7|7439.9|84
1625585440000|2021-07-06 15:30:40|7448.7|7445.9|7448.7|7445.9|7451.4|7448.6|7447.7|7444.9|323
1625585450000|2021-07-06 15:30:50|7449|7446.2|7446.2|7443.4|7449.7|7446.9|7445.8|7443|148
1625585460000|2021-07-06 15:31:00|7446.5|7443.7|7448.7|7445.9|7449|7446.2|7446.5|7443.7|153
1625585470000|2021-07-06 15:31:10|7449|7446.2|7453|7450.2|7454.7|7451.9|7449|7446.2|111
1625585480000|2021-07-06 15:31:20|7453.2|7450.4|7454.5|7451.7|7455.2|7452.4|7453.2|7450.4|38
1625585490000|2021-07-06 15:31:30|7454.7|7451.9|7453.7|7450.9|7454.7|7451.9|7452.7|7449.9|93
1625585500000|2021-07-06 15:31:40|7453.3|7450.5|7447.7|7444.9|7453.3|7450.5|7446.7|7443.9|86
1625585510000|2021-07-06 15:31:50|7448|7445.2|7450.2|7447.4|7451.7|7448.9|7447.3|7444.5|581
1625585520000|2021-07-06 15:32:00|7450.5|7447.7|7450.3|7447.5|7451.7|7448.9|7448.7|7445.9|29
1625585530000|2021-07-06 15:32:10|7450.7|7447.9|7454.2|7451.4|7454.2|7451.4|7450.7|7447.9|31
1625585540000|2021-07-06 15:32:20|7453.7|7450.9|7455.7|7452.9|7455.7|7452.9|7453.7|7450.9|11
1625585550000|2021-07-06 15:32:30|7454.7|7451.9|7456.8|7454|7457.2|7454.4|7453.5|7450.7|440
1625585560000|2021-07-06 15:32:40|7456.7|7453.9|7454.3|7451.5|7456.7|7453.9|7454.3|7451.5|118
1625585570000|2021-07-06 15:32:50|7453.7|7450.9|7454.7|7451.9|7455.3|7452.5|7453.7|7450.9|43
1625585580000|2021-07-06 15:33:00|7454.8|7452|7455.3|7452.5|7455.5|7452.7|7452.3|7449.5|40
1625585590000|2021-07-06 15:33:10|7454.7|7451.9|7457.7|7454.9|7457.7|7454.9|7454.3|7451.5|218
1625585600000|2021-07-06 15:33:20|7457.4|7454.6|7458.3|7455.5|7458.3|7455.5|7456.9|7454.1|68
1625585610000|2021-07-06 15:33:30|7457.9|7455.1|7460|7457.2|7460.8|7458|7457.8|7455|87
1625585620000|2021-07-06 15:33:40|7459.9|7457.1|7462.7|7459.9|7462.7|7459.9|7458.7|7455.9|343
1625585630000|2021-07-06 15:33:50|7463.7|7460.9|7461.9|7459.1|7463.7|7460.9|7461.7|7458.9|131
1625585640000|2021-07-06 15:34:00|7461.7|7458.9|7459.3|7456.5|7462.7|7459.9|7458.8|7456|61
1625585650000|2021-07-06 15:34:10|7458.9|7456.1|7455.7|7452.9|7459.7|7456.9|7455.3|7452.5|52
1625585660000|2021-07-06 15:34:20|7454.7|7451.9|7452.7|7449.9|7455.3|7452.5|7451.8|7449|119
1625585670000|2021-07-06 15:34:30|7452.3|7449.5|7450.3|7447.5|7452.7|7449.9|7449.9|7447.1|79
1625585680000|2021-07-06 15:34:40|7449.9|7447.1|7448.7|7445.9|7450.7|7447.9|7447.7|7444.9|36
1625585690000|2021-07-06 15:34:50|7448.3|7445.5|7450.7|7447.9|7450.7|7447.9|7447.7|7444.9|31
1625585700000|2021-07-06 15:35:00|7450.2|7447.4|7447.9|7445.1|7451.5|7448.7|7447.8|7445|45
1625585710000|2021-07-06 15:35:10|7447.7|7444.9|7436.7|7433.9|7447.7|7444.9|7432.9|7430.1|375
1625585720000|2021-07-06 15:35:20|7436.5|7433.7|7437.7|7434.9|7440.7|7437.9|7435.7|7432.9|201
1625585730000|2021-07-06 15:35:30|7437.9|7435.1|7441.2|7438.4|7441.7|7438.9|7437.9|7435.1|175
1625585740000|2021-07-06 15:35:40|7441|7438.2|7440.7|7437.9|7442|7439.2|7438.3|7435.5|59
1625585750000|2021-07-06 15:35:50|7440.3|7437.5|7439.8|7437|7441.7|7438.9|7439.3|7436.5|42
1625585760000|2021-07-06 15:36:00|7438.9|7436.1|7440.3|7437.5|7440.3|7437.5|7434.8|7432|95
1625585770000|2021-07-06 15:36:10|7439.9|7437.1|7441.8|7439|7442.3|7439.5|7439.3|7436.5|117
1625585780000|2021-07-06 15:36:20|7442.6|7439.8|7446.3|7443.5|7447.6|7444.8|7442.6|7439.8|58
1625585790000|2021-07-06 15:36:30|7446.6|7443.8|7445.3|7442.5|7447.1|7444.3|7443.8|7441|59
1625585800000|2021-07-06 15:36:40|7444.8|7442|7447.3|7444.5|7447.6|7444.8|7444.6|7441.8|34
1625585810000|2021-07-06 15:36:50|7446.5|7443.7|7446.4|7443.6|7446.8|7444|7444.3|7441.5|57
1625585820000|2021-07-06 15:37:00|7446.3|7443.5|7448.9|7446.1|7448.9|7446.1|7445.8|7443|45
1625585830000|2021-07-06 15:37:10|7448.5|7445.7|7447.9|7445.1|7449.3|7446.5|7447.9|7445.1|50
1625585840000|2021-07-06 15:37:20|7448.3|7445.5|7449.4|7446.6|7450.3|7447.5|7448.2|7445.4|34
1625585850000|2021-07-06 15:37:30|7449.6|7446.8|7448.6|7445.8|7450.9|7448.1|7448.4|7445.6|98
1625585860000|2021-07-06 15:37:40|7448.3|7445.5|7448.3|7445.5|7448.9|7446.1|7447.9|7445.1|10
1625585870000|2021-07-06 15:37:50|7447.9|7445.1|7446.3|7443.5|7448.3|7445.5|7445|7442.2|94
1625585880000|2021-07-06 15:38:00|7446.8|7444|7446.3|7443.5|7447.8|7445|7444.4|7441.6|13
1625585890000|2021-07-06 15:38:10|7446.9|7444.1|7448.3|7445.5|7448.9|7446.1|7446.9|7444.1|8
1625585900000|2021-07-06 15:38:20|7449.8|7447|7450.6|7447.8|7452.8|7450|7449.8|7447|72
1625585910000|2021-07-06 15:38:30|7450.8|7448|7450.3|7447.5|7451.6|7448.8|7449.8|7447|41
1625585920000|2021-07-06 15:38:40|7449.6|7446.8|7450.6|7447.8|7451.4|7448.6|7448.6|7445.8|99
1625585930000|2021-07-06 15:38:50|7449.5|7446.7|7452|7449.2|7452|7449.2|7448.6|7445.8|54
1625585940000|2021-07-06 15:39:00|7451.6|7448.8|7454.6|7451.8|7454.6|7451.8|7451|7448.2|90
1625585950000|2021-07-06 15:39:10|7454|7451.2|7451.4|7448.6|7454|7451.2|7450.6|7447.8|19
1625585960000|2021-07-06 15:39:20|7451.6|7448.8|7455.6|7452.8|7455.6|7452.8|7451.6|7448.8|64
1625585970000|2021-07-06 15:39:30|7455.8|7453|7460.5|7457.7|7460.5|7457.7|7455.6|7452.8|101
1625585980000|2021-07-06 15:39:40|7460.6|7457.8|7461.6|7458.8|7462|7459.2|7458.3|7455.5|81
1625585990000|2021-07-06 15:39:50|7461.3|7458.5|7460.5|7457.7|7461.6|7458.8|7459.1|7456.3|47
1625586000000|2021-07-06 15:40:00|7460.6|7457.8|7457.9|7455.1|7461|7458.2|7457.9|7455.1|60
1625586010000|2021-07-06 15:40:10|7457.6|7454.8|7449.3|7446.5|7457.6|7454.8|7449.3|7446.5|58
1625586020000|2021-07-06 15:40:20|7448.6|7445.8|7447.3|7444.5|7449.6|7446.8|7447.3|7444.5|19
1625586030000|2021-07-06 15:40:30|7447.6|7444.8|7447|7444.2|7447.6|7444.8|7444.6|7441.8|36
1625586040000|2021-07-06 15:40:40|7446.6|7443.8|7446.6|7443.8|7447.6|7444.8|7446.1|7443.3|145
1625586050000|2021-07-06 15:40:50|7447.6|7444.8|7446.9|7444.1|7447.9|7445.1|7446.6|7443.8|84
1625586060000|2021-07-06 15:41:00|7447.6|7444.8|7449.6|7446.8|7450.1|7447.3|7447.3|7444.5|79
1625586070000|2021-07-06 15:41:10|7450.6|7447.8|7449.6|7446.8|7451.1|7448.3|7448.5|7445.7|40
1625586080000|2021-07-06 15:41:20|7448.9|7446.1|7447.6|7444.8|7448.9|7446.1|7447.1|7444.3|11
1625586090000|2021-07-06 15:41:30|7447.5|7444.7|7448.6|7445.8|7449.6|7446.8|7447.5|7444.7|21
1625586100000|2021-07-06 15:41:40|7447.9|7445.1|7450.5|7447.7|7451.6|7448.8|7446.6|7443.8|41
1625586110000|2021-07-06 15:41:50|7450.6|7447.8|7450.6|7447.8|7452.5|7449.7|7448.6|7445.8|90
1625586120000|2021-07-06 15:42:00|7451.3|7448.5|7451.4|7448.6|7451.4|7448.6|7450.3|7447.5|14
1625586130000|2021-07-06 15:42:10|7451.8|7449|7456.9|7454.1|7457.6|7454.8|7451.8|7449|57
1625586140000|2021-07-06 15:42:20|7455.9|7453.1|7457.6|7454.8|7457.6|7454.8|7454.8|7452|30
1625586150000|2021-07-06 15:42:30|7456.6|7453.8|7458.6|7455.8|7460.3|7457.5|7456.6|7453.8|65
1625586160000|2021-07-06 15:42:40|7459|7456.2|7457.1|7454.3|7459.6|7456.8|7456.6|7453.8|17
1625586170000|2021-07-06 15:42:50|7456.8|7454|7457.5|7454.7|7457.5|7454.7|7455.8|7453|18
1625586180000|2021-07-06 15:43:00|7457.6|7454.8|7456.3|7453.5|7457.6|7454.8|7454.3|7451.5|57
1625586190000|2021-07-06 15:43:10|7456.6|7453.8|7454.3|7451.5|7457.1|7454.3|7453.9|7451.1|27
1625586200000|2021-07-06 15:43:20|7453.9|7451.1|7452.8|7450|7454.1|7451.3|7451.9|7449.1|9
1625586210000|2021-07-06 15:43:30|7452.6|7449.8|7450.3|7447.5|7452.6|7449.8|7449.3|7446.5|31
1625586220000|2021-07-06 15:43:40|7450.6|7447.8|7449.6|7446.8|7450.6|7447.8|7449.6|7446.8|5
1625586230000|2021-07-06 15:43:50|7450|7447.2|7449|7446.2|7450.1|7447.3|7448.6|7445.8|8
1625586240000|2021-07-06 15:44:00|7449.1|7446.3|7450.6|7447.8|7452|7449.2|7448.6|7445.8|46
1625586250000|2021-07-06 15:44:10|7449.9|7447.1|7450.8|7448|7451.6|7448.8|7449.9|7447.1|26
1625586260000|2021-07-06 15:44:20|7450.6|7447.8|7451.6|7448.8|7451.6|7448.8|7449.6|7446.8|13
1625586270000|2021-07-06 15:44:30|7451.3|7448.5|7454|7451.2|7454|7451.2|7450.8|7448|26
1625586280000|2021-07-06 15:44:40|7453.6|7450.8|7454.6|7451.8|7454.6|7451.8|7453.6|7450.8|28
1625586290000|2021-07-06 15:44:50|7454.3|7451.5|7453.6|7450.8|7454.6|7451.8|7453.6|7450.8|31
1625586300000|2021-07-06 15:45:00|7453.8|7451|7451.6|7448.8|7456.6|7453.8|7451.6|7448.8|68
1625586310000|2021-07-06 15:45:10|7450.9|7448.1|7448.6|7445.8|7451.5|7448.7|7448.6|7445.8|30
1625586320000|2021-07-06 15:45:20|7449.6|7446.8|7447.9|7445.1|7449.8|7447|7447.3|7444.5|49
1625586330000|2021-07-06 15:45:30|7447.3|7444.5|7444.8|7442|7447.6|7444.8|7444.8|7442|95
1625586340000|2021-07-06 15:45:40|7444.9|7442.1|7443.8|7441|7444.9|7442.1|7442.9|7440.1|31
1625586350000|2021-07-06 15:45:50|7443.9|7441.1|7442.3|7439.5|7443.9|7441.1|7440|7437.2|90
1625586360000|2021-07-06 15:46:00|7442.9|7440.1|7443.3|7440.5|7445.3|7442.5|7442.9|7440.1|85
1625586370000|2021-07-06 15:46:10|7442.9|7440.1|7444|7441.2|7444.6|7441.8|7442.9|7440.1|66
1625586380000|2021-07-06 15:46:20|7443.4|7440.6|7445.6|7442.8|7445.6|7442.8|7442.4|7439.6|24
1625586390000|2021-07-06 15:46:30|7445.9|7443.1|7448.8|7446|7449.4|7446.6|7444.9|7442.1|16
1625586400000|2021-07-06 15:46:40|7448.9|7446.1|7447.9|7445.1|7449.8|7447|7447.9|7445.1|62
1625586410000|2021-07-06 15:46:50|7447.8|7445|7445.4|7442.6|7447.8|7445|7445.4|7442.6|33
1625586420000|2021-07-06 15:47:00|7445.8|7443|7444.9|7442.1|7446.9|7444.1|7444.8|7442|14
1625586430000|2021-07-06 15:47:10|7444.5|7441.7|7446.3|7443.5|7446.3|7443.5|7443.9|7441.1|9
1625586440000|2021-07-06 15:47:20|7447.3|7444.5|7447.4|7444.6|7447.4|7444.6|7446.8|7444|7
1625586450000|2021-07-06 15:47:30|7446.9|7444.1|7447.8|7445|7447.9|7445.1|7446.8|7444|26
1625586460000|2021-07-06 15:47:40|7447.4|7444.6|7446.9|7444.1|7447.9|7445.1|7446.3|7443.5|35
1625586470000|2021-07-06 15:47:50|7447.3|7444.5|7447.9|7445.1|7449.1|7446.3|7446.9|7444.1|12
1625586480000|2021-07-06 15:48:00|7447.5|7444.7|7445|7442.2|7447.5|7444.7|7441.9|7439.1|71
1625586490000|2021-07-06 15:48:10|7445.8|7443|7444.9|7442.1|7445.9|7443.1|7443.9|7441.1|10
1625586500000|2021-07-06 15:48:20|7444.5|7441.7|7444.5|7441.7|7444.9|7442.1|7443.9|7441.1|32
1625586510000|2021-07-06 15:48:30|7444.9|7442.1|7448.8|7446|7448.8|7446|7444.9|7442.1|22
1625586520000|2021-07-06 15:48:40|7449.3|7446.5|7450.9|7448.1|7450.9|7448.1|7448.9|7446.1|52
1625586530000|2021-07-06 15:48:50|7450.2|7447.4|7450.6|7447.8|7450.6|7447.8|7449.4|7446.6|4
1625586540000|2021-07-06 15:49:00|7450.9|7448.1|7447.9|7445.1|7450.9|7448.1|7447|7444.2|24
1625586550000|2021-07-06 15:49:10|7450.7|7447.9|7448.9|7446.1|7450.7|7447.9|7448.5|7445.7|67
1625586560000|2021-07-06 15:49:20|7447.9|7445.1|7447.9|7445.1|7448.2|7445.4|7447.4|7444.6|11
1625586570000|2021-07-06 15:49:30|7447.4|7444.6|7449.4|7446.6|7449.7|7446.9|7447.4|7444.6|8
1625586580000|2021-07-06 15:49:40|7448.9|7446.1|7452.9|7450.1|7453.2|7450.4|7447.9|7445.1|51
1625586590000|2021-07-06 15:49:50|7453.6|7450.8|7455.9|7453.1|7456.9|7454.1|7451.9|7449.1|50
1625586600000|2021-07-06 15:50:00|7455.5|7452.7|7453.5|7450.7|7455.5|7452.7|7453.4|7450.6|50
1625586610000|2021-07-06 15:50:10|7452.9|7450.1|7453.9|7451.1|7454.5|7451.7|7452.9|7450.1|86
1625586620000|2021-07-06 15:50:20|7453.4|7450.6|7454.9|7452.1|7455.9|7453.1|7453.4|7450.6|81
1625586630000|2021-07-06 15:50:30|7454.7|7451.9|7451.5|7448.7|7454.7|7451.9|7450.9|7448.1|39
1625586640000|2021-07-06 15:50:40|7451.1|7448.3|7453.5|7450.7|7454.7|7451.9|7451|7448.2|100
1625586650000|2021-07-06 15:50:50|7453.9|7451.1|7453.4|7450.6|7453.9|7451.1|7452|7449.2|10
1625586660000|2021-07-06 15:51:00|7453.7|7450.9|7451.9|7449.1|7453.7|7450.9|7451|7448.2|24
1625586670000|2021-07-06 15:51:10|7451.5|7448.7|7450.9|7448.1|7452.9|7450.1|7450.9|7448.1|30
1625586680000|2021-07-06 15:51:20|7451.6|7448.8|7453.9|7451.1|7453.9|7451.1|7451.5|7448.7|54
1625586690000|2021-07-06 15:51:30|7453.5|7450.7|7450.9|7448.1|7453.5|7450.7|7450.9|7448.1|86
1625586700000|2021-07-06 15:51:40|7452|7449.2|7452.2|7449.4|7452.9|7450.1|7451.5|7448.7|84
1625586710000|2021-07-06 15:51:50|7452.9|7450.1|7452.4|7449.6|7453.4|7450.6|7452.4|7449.6|12
1625586720000|2021-07-06 15:52:00|7452.5|7449.7|7445.9|7443.1|7452.5|7449.7|7445.5|7442.7|46
1625586730000|2021-07-06 15:52:10|7445.5|7442.7|7446.2|7443.4|7446.7|7443.9|7444.9|7442.1|45
1625586740000|2021-07-06 15:52:20|7446.9|7444.1|7447|7444.2|7448.9|7446.1|7446.9|7444.1|13
1625586750000|2021-07-06 15:52:30|7446.9|7444.1|7445.9|7443.1|7447.9|7445.1|7445.9|7443.1|66
1625586760000|2021-07-06 15:52:40|7446.4|7443.6|7447.7|7444.9|7449.2|7446.4|7445.5|7442.7|52
1625586770000|2021-07-06 15:52:50|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|9
1625586780000|2021-07-06 15:53:00|7446.9|7444.1|7449.9|7447.1|7452.9|7450.1|7446.9|7444.1|195
1625586790000|2021-07-06 15:53:10|7449.5|7446.7|7449.5|7446.7|7450.9|7448.1|7448.9|7446.1|11
1625586800000|2021-07-06 15:53:20|7449.1|7446.3|7448.9|7446.1|7449.9|7447.1|7448.9|7446.1|11
1625586810000|2021-07-06 15:53:30|7449.6|7446.8|7449|7446.2|7449.6|7446.8|7449|7446.2|2
1625586820000|2021-07-06 15:53:40|7448.9|7446.1|7448.5|7445.7|7448.9|7446.1|7448|7445.2|7
1625586830000|2021-07-06 15:53:50|7448|7445.2|7449.4|7446.6|7449.7|7446.9|7446.9|7444.1|12
1625586840000|2021-07-06 15:54:00|7449|7446.2|7447.9|7445.1|7449.4|7446.6|7445.9|7443.1|33
1625586850000|2021-07-06 15:54:10|7448|7445.2|7443.9|7441.1|7448|7445.2|7443.5|7440.7|103
1625586860000|2021-07-06 15:54:20|7444.4|7441.6|7445.5|7442.7|7445.9|7443.1|7442.5|7439.7|10
1625586870000|2021-07-06 15:54:30|7445.9|7443.1|7443.9|7441.1|7445.9|7443.1|7442.9|7440.1|8
1625586880000|2021-07-06 15:54:40|7443.5|7440.7|7442.9|7440.1|7443.5|7440.7|7442.9|7440.1|2
1625586890000|2021-07-06 15:54:50|7442.5|7439.7|7441.5|7438.7|7442.9|7440.1|7441.5|7438.7|11
1625586900000|2021-07-06 15:55:00|7442.2|7439.4|7442.7|7439.9|7443.5|7440.7|7441|7438.2|18
1625586910000|2021-07-06 15:55:10|7442|7439.2|7444.1|7441.3|7444.5|7441.7|7442|7439.2|28
1625586920000|2021-07-06 15:55:20|7444|7441.2|7438.2|7435.4|7444|7441.2|7437.4|7434.6|54
1625586930000|2021-07-06 15:55:30|7438.9|7436.1|7438.9|7436.1|7439.4|7436.6|7436.9|7434.1|166
1625586940000|2021-07-06 15:55:40|7438.1|7435.3|7434.5|7431.7|7438.4|7435.6|7433.5|7430.7|154
1625586950000|2021-07-06 15:55:50|7434.1|7431.3|7435.2|7432.4|7435.7|7432.9|7433.9|7431.1|36
1625586960000|2021-07-06 15:56:00|7435.4|7432.6|7434.5|7431.7|7437.9|7435.1|7434.1|7431.3|61
1625586970000|2021-07-06 15:56:10|7434.9|7432.1|7432.4|7429.6|7435.9|7433.1|7431.4|7428.6|111
1625586980000|2021-07-06 15:56:20|7432|7429.2|7432.9|7430.1|7433.9|7431.1|7431.4|7428.6|192
1625586990000|2021-07-06 15:56:30|7432.5|7429.7|7433.7|7430.9|7433.7|7430.9|7431.9|7429.1|103
1625587000000|2021-07-06 15:56:40|7433.4|7430.6|7434|7431.2|7434|7431.2|7432.5|7429.7|20
1625587010000|2021-07-06 15:56:50|7433.9|7431.1|7434|7431.2|7434.9|7432.1|7432.4|7429.6|61
1625587020000|2021-07-06 15:57:00|7433.9|7431.1|7435.9|7433.1|7437.2|7434.4|7433.9|7431.1|71
1625587030000|2021-07-06 15:57:10|7435.5|7432.7|7436.9|7434.1|7436.9|7434.1|7433|7430.2|59
1625587040000|2021-07-06 15:57:20|7437|7434.2|7436.9|7434.1|7437|7434.2|7436.9|7434.1|42
1625587050000|2021-07-06 15:57:30|7436|7433.2|7437|7434.2|7437|7434.2|7435|7432.2|36
1625587060000|2021-07-06 15:57:40|7436.5|7433.7|7436|7433.2|7436.5|7433.7|7435.5|7432.7|1
1625587070000|2021-07-06 15:57:50|7435|7432.2|7435.4|7432.6|7435.4|7432.6|7434|7431.2|24
1625587080000|2021-07-06 15:58:00|7435.9|7433.1|7430.9|7428.1|7437|7434.2|7429.9|7427.1|234
1625587090000|2021-07-06 15:58:10|7429.9|7427.1|7427.4|7424.6|7430.6|7427.8|7426.9|7424.1|332
1625587100000|2021-07-06 15:58:20|7427.6|7423.6|7423|7420.2|7427.6|7424.1|7422.7|7419.9|234
1625587110000|2021-07-06 15:58:30|7423.9|7421.1|7424|7421.2|7424.9|7422.1|7423|7420.2|72
1625587120000|2021-07-06 15:58:40|7424.9|7422.1|7424.5|7421.7|7425.9|7423.1|7423.9|7421.1|58
1625587130000|2021-07-06 15:58:50|7424.9|7422.1|7428|7425.2|7428|7425.2|7424|7421.2|341
1625587140000|2021-07-06 15:59:00|7428.7|7425.9|7431.2|7428.4|7431.6|7428.8|7428.7|7425.9|104
1625587150000|2021-07-06 15:59:10|7431.6|7428.8|7429.4|7426.6|7431.9|7429.1|7429|7426.2|83
1625587160000|2021-07-06 15:59:20|7429|7426.2|7430.9|7428.1|7430.9|7428.1|7428.9|7426.1|14
1625587170000|2021-07-06 15:59:30|7430.5|7427.7|7429.5|7426.7|7430.9|7428.1|7429.5|7426.7|25
1625587180000|2021-07-06 15:59:40|7429.4|7426.6|7440.2|7437.4|7440.7|7437.9|7429.4|7426.6|138
1625587190000|2021-07-06 15:59:50|7440.6|7437.8|7437.5|7434.7|7440.6|7437.8|7436.5|7433.7|127
1625587200000|2021-07-06 16:00:00|7437.9|7435.1|7432.7|7429.9|7439|7436.2|7432.4|7429.6|48
1625587210000|2021-07-06 16:00:10|7432.5|7429.7|7431.9|7429.1|7434.4|7431.6|7431.9|7429.1|61
1625587220000|2021-07-06 16:00:20|7431.5|7428.7|7430.9|7428.1|7434.4|7431.6|7429.6|7426.8|221
1625587230000|2021-07-06 16:00:30|7431.7|7428.9|7432.5|7429.7|7433.9|7431.1|7431.5|7428.7|53
1625587240000|2021-07-06 16:00:40|7432.1|7429.3|7431.1|7428.3|7432.5|7429.7|7431.1|7428.3|9
1625587250000|2021-07-06 16:00:50|7430.9|7428.1|7431.9|7429.1|7431.9|7429.1|7429|7426.2|69
1625587260000|2021-07-06 16:01:00|7431.1|7428.3|7430.9|7428.1|7431.9|7429.1|7430|7427.2|48
1625587270000|2021-07-06 16:01:10|7430.5|7427.7|7431.7|7428.9|7431.7|7428.9|7429.9|7427.1|48
1625587280000|2021-07-06 16:01:20|7432|7429.2|7435|7432.2|7436|7433.2|7432|7429.2|108
1625587290000|2021-07-06 16:01:30|7436.3|7433.5|7436|7433.2|7437|7434.2|7436|7433.2|46
1625587300000|2021-07-06 16:01:40|7435|7432.2|7432.5|7429.7|7435.8|7433|7432.5|7429.7|35
1625587310000|2021-07-06 16:01:50|7432|7429.2|7432.8|7430|7432.8|7430|7431.5|7428.7|36
1625587320000|2021-07-06 16:02:00|7433|7430.2|7431.8|7429|7433|7430.2|7428|7425.2|63
1625587330000|2021-07-06 16:02:10|7431.5|7428.7|7430.3|7427.5|7432.8|7430|7429.6|7426.8|87
1625587340000|2021-07-06 16:02:20|7430.8|7428|7432.5|7429.7|7433.5|7430.7|7430.5|7427.7|56
1625587350000|2021-07-06 16:02:30|7432.8|7430|7430|7427.2|7432.8|7430|7430|7427.2|14
1625587360000|2021-07-06 16:02:40|7429.5|7426.7|7429.5|7426.7|7429.8|7427|7428.8|7426|5
1625587370000|2021-07-06 16:02:50|7429|7426.2|7429.3|7426.5|7429.3|7426.5|7427.3|7424.5|156
1625587380000|2021-07-06 16:03:00|7429.7|7426.9|7430.5|7427.7|7430.8|7428|7428.3|7425.5|61
1625587390000|2021-07-06 16:03:10|7430.8|7428|7428.5|7425.7|7431.5|7428.7|7428.5|7425.7|20
1625587400000|2021-07-06 16:03:20|7428.3|7425.5|7428.5|7425.7|7429.3|7426.5|7428|7425.2|25
1625587410000|2021-07-06 16:03:30|7428.3|7425.5|7427|7424.2|7428.8|7426|7427|7424.2|69
1625587420000|2021-07-06 16:03:40|7427.7|7424.9|7427.3|7424.5|7427.8|7425|7427.3|7424.5|18
1625587430000|2021-07-06 16:03:50|7427|7424.2|7427.8|7425|7428|7425.2|7427|7424.2|27
1625587440000|2021-07-06 16:04:00|7428|7425.2|7417.4|7414.6|7428|7425.2|7409.7|7406.9|1220
1625587450000|2021-07-06 16:04:10|7418.1|7415.3|7416.1|7413.3|7418.1|7415.3|7414.7|7411.9|198
1625587460000|2021-07-06 16:04:20|7415.7|7412.9|7417.2|7414.4|7418.1|7415.3|7415.7|7412.9|172
1625587470000|2021-07-06 16:04:30|7417.7|7414.9|7412.6|7409.8|7418.1|7415.3|7412.2|7409.4|90
1625587480000|2021-07-06 16:04:40|7413.1|7410.3|7413.1|7410.3|7414.1|7411.3|7412.1|7409.3|124
1625587490000|2021-07-06 16:04:50|7413.5|7410.7|7412.1|7409.3|7413.7|7410.9|7411.7|7408.9|32
1625587500000|2021-07-06 16:05:00|7412.5|7409.7|7423.1|7420.3|7423.1|7420.3|7412.2|7409.4|300
1625587510000|2021-07-06 16:05:10|7425|7422.2|7427.5|7424.7|7429.1|7426.3|7424.7|7421.9|247
1625587520000|2021-07-06 16:05:20|7427.1|7424.3|7423.7|7420.9|7428.1|7425.3|7423.1|7420.3|83
1625587530000|2021-07-06 16:05:30|7424.1|7421.3|7423.1|7420.3|7424.1|7421.3|7421.1|7418.3|15
1625587540000|2021-07-06 16:05:40|7422.7|7419.9|7419.6|7416.8|7422.7|7419.9|7418.1|7415.3|266
1625587550000|2021-07-06 16:05:50|7419.1|7416.3|7419.5|7416.7|7420|7417.2|7418.6|7415.8|13
1625587560000|2021-07-06 16:06:00|7416.6|7412.6|7418.1|7415.3|7418.5|7415.7|7415.5|7412.6|64
1625587570000|2021-07-06 16:06:10|7417.4|7414.6|7417.1|7414.3|7417.4|7414.6|7416.7|7413.9|4
1625587580000|2021-07-06 16:06:20|7416.4|7413.6|7416.1|7413.3|7416.4|7413.6|7415.1|7412.3|52
1625587590000|2021-07-06 16:06:30|7415.7|7412.9|7416.1|7413.3|7417.1|7414.3|7415.7|7412.9|21
1625587600000|2021-07-06 16:06:40|7415.7|7412.9|7413.7|7410.9|7416.2|7413.4|7413.7|7410.9|48
1625587610000|2021-07-06 16:06:50|7414.1|7411.3|7416.1|7413.3|7416.1|7413.3|7414.1|7411.3|21
1625587620000|2021-07-06 16:07:00|7415.7|7412.9|7418.7|7415.9|7419.1|7416.3|7415.7|7412.9|97
1625587630000|2021-07-06 16:07:10|7418.8|7416|7423|7420.2|7423|7420.2|7418.8|7416|125
1625587640000|2021-07-06 16:07:20|7422.1|7419.3|7422.5|7419.7|7425.6|7421.8|7422.1|7419.3|146
1625587650000|2021-07-06 16:07:30|7422|7419.2|7420.5|7417.7|7422.5|7419.7|7420.1|7417.3|96
1625587660000|2021-07-06 16:07:40|7420.1|7417.3|7418.8|7416|7420.1|7417.3|7418|7415.2|63
1625587670000|2021-07-06 16:07:50|7419.1|7416.3|7420|7417.2|7420.1|7417.3|7418.5|7415.7|24
1625587680000|2021-07-06 16:08:00|7420.3|7417.5|7420.7|7417.9|7423.5|7420.7|7419.1|7416.3|94
1625587690000|2021-07-06 16:08:10|7421.1|7418.3|7420|7417.2|7421.1|7418.3|7419.6|7416.8|26
1625587700000|2021-07-06 16:08:20|7419.5|7416.7|7422.6|7419.8|7422.6|7419.8|7419.5|7416.7|31
1625587710000|2021-07-06 16:08:30|7422.5|7419.7|7420.5|7417.7|7422.5|7419.7|7419.1|7416.3|67
1625587720000|2021-07-06 16:08:40|7420.1|7417.3|7420.5|7417.7|7421.1|7418.3|7419.1|7416.3|34
1625587730000|2021-07-06 16:08:50|7420.1|7417.3|7421.5|7418.7|7421.5|7418.7|7419.1|7416.3|13
1625587740000|2021-07-06 16:09:00|7421.6|7418.8|7421.5|7418.7|7421.6|7418.8|7420.1|7417.3|21
1625587750000|2021-07-06 16:09:10|7421.6|7418.8|7420.7|7417.9|7422.1|7419.3|7420.7|7417.9|60
1625587760000|2021-07-06 16:09:20|7421.1|7418.3|7418.5|7415.7|7421.1|7418.3|7417.6|7414.8|63
1625587770000|2021-07-06 16:09:30|7418|7415.2|7417.1|7414.3|7418.1|7415.3|7416.1|7413.3|47
1625587780000|2021-07-06 16:09:40|7417.8|7415|7419.1|7416.3|7420.1|7417.3|7417.6|7414.8|24
1625587790000|2021-07-06 16:09:50|7418.7|7415.9|7417.3|7414.5|7419.1|7416.3|7417.3|7414.5|3
1625587800000|2021-07-06 16:10:00|7417.1|7414.3|7419.1|7416.3|7419.7|7416.9|7416.7|7413.9|42
1625587810000|2021-07-06 16:10:10|7418.7|7415.9|7419.5|7416.7|7420.6|7417.8|7418.7|7415.9|184
1625587820000|2021-07-06 16:10:20|7419.1|7416.3|7418.1|7415.3|7419.5|7416.7|7416.7|7413.9|145
1625587830000|2021-07-06 16:10:30|7418.5|7415.7|7418.2|7415.4|7419.1|7416.3|7418.1|7415.3|40
1625587840000|2021-07-06 16:10:40|7418.7|7415.9|7420.6|7417.8|7421.6|7418.8|7418.7|7415.9|39
1625587850000|2021-07-06 16:10:50|7421|7418.2|7420.6|7417.8|7421.5|7418.7|7419.1|7416.3|33
1625587860000|2021-07-06 16:11:00|7420.5|7417.7|7419.7|7416.9|7421.1|7418.3|7419.1|7416.3|234
1625587870000|2021-07-06 16:11:10|7419.3|7416.5|7423.2|7420.4|7424.2|7421.4|7418.8|7416|54
1625587880000|2021-07-06 16:11:20|7422.7|7419.9|7423.6|7420.8|7424.5|7421.7|7421.7|7418.9|45
1625587890000|2021-07-06 16:11:30|7423.7|7420.9|7420.7|7417.9|7423.7|7420.9|7420.2|7417.4|149
1625587900000|2021-07-06 16:11:40|7420.3|7417.5|7419.3|7416.5|7420.3|7417.5|7417.3|7414.5|186
1625587910000|2021-07-06 16:11:50|7419|7416.2|7420.3|7417.5|7420.7|7417.9|7418.8|7416|42
1625587920000|2021-07-06 16:12:00|7421.1|7418.3|7419.7|7416.9|7421.2|7418.4|7419.3|7416.5|50
1625587930000|2021-07-06 16:12:10|7419.3|7416.5|7419.3|7416.5|7420.3|7417.5|7419|7416.2|13
1625587940000|2021-07-06 16:12:20|7417.5|7414.7|7418.3|7415.5|7418.7|7415.9|7417.3|7414.5|109
1625587950000|2021-07-06 16:12:30|7418.2|7415.4|7417.2|7414.4|7418.7|7415.9|7417.2|7414.4|11
1625587960000|2021-07-06 16:12:40|7416.8|7414|7417.2|7414.4|7418.2|7415.4|7416.2|7413.4|20
1625587970000|2021-07-06 16:12:50|7417.7|7414.9|7420.2|7417.4|7420.2|7417.4|7417.2|7414.4|30
1625587980000|2021-07-06 16:13:00|7419.7|7416.9|7418.8|7416|7420.7|7417.9|7418.8|7416|193
1625587990000|2021-07-06 16:13:10|7418.7|7415.9|7418.8|7416|7420.2|7417.4|7418.7|7415.9|12
1625588000000|2021-07-06 16:13:20|7419.2|7416.4|7416.3|7413.5|7419.2|7416.4|7414.5|7411.7|71
1625588010000|2021-07-06 16:13:30|7417.1|7414.3|7419.2|7416.4|7419.2|7416.4|7417.1|7414.3|19
1625588020000|2021-07-06 16:13:40|7419.3|7416.5|7420.7|7417.9|7420.7|7417.9|7418.3|7414.9|24
1625588030000|2021-07-06 16:13:50|7420.3|7417.5|7418.3|7415.5|7420.3|7417.5|7418.3|7415.5|10
1625588040000|2021-07-06 16:14:00|7417.6|7414.8|7419.3|7416.5|7419.7|7416.9|7417.5|7414.7|34
1625588050000|2021-07-06 16:14:10|7418.8|7416|7419.7|7416.9|7421.1|7418.3|7418.3|7415.5|44
1625588060000|2021-07-06 16:14:20|7419.2|7416.4|7416.8|7414|7419.2|7416.4|7415.5|7412.7|73
1625588070000|2021-07-06 16:14:30|7416.5|7413.7|7414.3|7411.5|7416.5|7413.7|7414.3|7411.5|64
1625588080000|2021-07-06 16:14:40|7414.5|7411.7|7413.8|7411|7414.5|7411.7|7413.8|7411|89
1625588090000|2021-07-06 16:14:50|7414.2|7411.4|7417.3|7414.5|7417.3|7414.5|7414.2|7411.4|53
1625588100000|2021-07-06 16:15:00|7418.1|7415.3|7422.2|7419.4|7422.3|7419.5|7418|7415.2|69
1625588110000|2021-07-06 16:15:10|7421.8|7419|7421.3|7418.5|7421.8|7419|7420|7417.2|79
1625588120000|2021-07-06 16:15:20|7421.7|7418.9|7420.3|7417.5|7421.7|7418.9|7419|7416.2|9
1625588130000|2021-07-06 16:15:30|7420|7417.2|7418.3|7415.5|7420|7417.2|7418.3|7415.5|29
1625588140000|2021-07-06 16:15:40|7418|7415.2|7417.2|7414.4|7418.3|7415.5|7416.8|7414|23
1625588150000|2021-07-06 16:15:50|7417.3|7414.5|7419.8|7417|7420.2|7417.4|7416.8|7414|46
1625588160000|2021-07-06 16:16:00|7419.5|7416.7|7420.2|7417.4|7420.8|7418|7419.3|7416.5|14
1625588170000|2021-07-06 16:16:10|7420.3|7417.5|7419.2|7416.4|7421.3|7418.5|7419.2|7416.4|23
1625588180000|2021-07-06 16:16:20|7418.3|7415.5|7419.2|7416.4|7420.3|7417.5|7418.3|7415.5|82
1625588190000|2021-07-06 16:16:30|7419.3|7416.5|7417.3|7414.5|7419.3|7416.5|7417.3|7414.5|35
1625588200000|2021-07-06 16:16:40|7417.2|7414.4|7419.3|7416.5|7419.7|7416.9|7417.2|7414.4|48
1625588210000|2021-07-06 16:16:50|7419.7|7416.9|7418.2|7415.4|7419.7|7416.9|7417.8|7415|10
1625588220000|2021-07-06 16:17:00|7418.3|7415.5|7422.2|7419.4|7422.3|7419.5|7418.3|7415.5|74
1625588230000|2021-07-06 16:17:10|7421.7|7418.9|7421.3|7418.5|7422.3|7419.5|7421.3|7418.5|72
1625588240000|2021-07-06 16:17:20|7421.2|7418.4|7420.2|7417.4|7421.2|7418.4|7420.2|7417.4|4
1625588250000|2021-07-06 16:17:30|7420.3|7417.5|7418.9|7416.1|7421.2|7418.4|7418.2|7415.4|40
1625588260000|2021-07-06 16:17:40|7419.2|7416.4|7419.6|7416.8|7420.9|7418.1|7419.2|7416.4|43
1625588270000|2021-07-06 16:17:50|7420.1|7417.3|7420.6|7417.8|7420.9|7418.1|7420.1|7417.3|35
1625588280000|2021-07-06 16:18:00|7418.7|7415.9|7419.1|7416.3|7420.1|7417.3|7418.7|7415.9|17
1625588290000|2021-07-06 16:18:10|7418.6|7415.8|7416.1|7413.3|7418.6|7415.8|7415.7|7412.9|111
1625588300000|2021-07-06 16:18:20|7416.6|7413.8|7414.3|7411.5|7416.7|7413.9|7414.2|7411.4|84
1625588310000|2021-07-06 16:18:30|7413.6|7410.8|7414.3|7411.5|7416.2|7413.4|7413.3|7410.5|52
1625588320000|2021-07-06 16:18:40|7414.2|7411.4|7413.7|7410.9|7414.2|7411.4|7412.8|7410|21
1625588330000|2021-07-06 16:18:50|7412.8|7410|7412.7|7409.9|7413.7|7410.9|7412.3|7409.5|23
1625588340000|2021-07-06 16:19:00|7412.3|7409.5|7413.3|7410.5|7413.3|7410.5|7411.6|7408.8|59
1625588350000|2021-07-06 16:19:10|7413.1|7410.3|7410.5|7407.7|7413.2|7410.4|7410.5|7407.7|309
1625588360000|2021-07-06 16:19:20|7410.1|7407.3|7402.6|7399.8|7410.1|7407.3|7397.5|7394.7|677
1625588370000|2021-07-06 16:19:30|7402.8|7400|7403.7|7400.9|7404.5|7401.7|7400.3|7397.5|170
1625588380000|2021-07-06 16:19:40|7404.5|7401.7|7402|7399.2|7405|7402.2|7401.3|7398.5|67
1625588390000|2021-07-06 16:19:50|7400.5|7397.7|7397.7|7394.9|7400.5|7397.7|7397.7|7394.9|365
1625588400000|2021-07-06 16:20:00|7397.3|7394.5|7401.7|7398.9|7402.2|7399.4|7397.3|7394.5|391
1625588410000|2021-07-06 16:20:10|7402.1|7399.3|7399.3|7396.5|7402.2|7399.4|7399.3|7396.5|28
1625588420000|2021-07-06 16:20:20|7399.7|7396.9|7406|7403.2|7407.2|7404.4|7391.3|7388.5|1449
1625588430000|2021-07-06 16:20:30|7405.7|7402.9|7401.3|7398.5|7406.2|7403.4|7401.3|7398.5|48
1625588440000|2021-07-06 16:20:40|7401.2|7398.4|7401.9|7399.1|7402.4|7399.6|7399.6|7396.8|102
1625588450000|2021-07-06 16:20:50|7402.1|7399.3|7402.1|7399.3|7403.1|7400.3|7401.1|7398.3|40
1625588460000|2021-07-06 16:21:00|7402.8|7400|7401.1|7398.3|7403.1|7400.3|7400.3|7397.5|34
1625588470000|2021-07-06 16:21:10|7401.9|7399.1|7394.3|7391.5|7402.2|7399.4|7394.1|7391.3|364
1625588480000|2021-07-06 16:21:20|7393.6|7390.8|7391.3|7388.5|7393.6|7390.8|7390.3|7387.5|83
1625588490000|2021-07-06 16:21:30|7391.7|7388.9|7394.6|7391.8|7396.2|7393.4|7390.9|7388.1|44
1625588500000|2021-07-06 16:21:40|7394.3|7391.5|7397.3|7394.5|7397.3|7394.5|7392.9|7390.1|29
1625588510000|2021-07-06 16:21:50|7396.9|7394.1|7399.8|7397|7400.2|7397.4|7396.7|7393.9|63
1625588520000|2021-07-06 16:22:00|7399.4|7396.6|7407.2|7404.4|7407.2|7404.4|7399.1|7396.3|302
1625588530000|2021-07-06 16:22:10|7407.7|7404.9|7407.1|7404.3|7409.1|7406.3|7405.7|7402.9|118
1625588540000|2021-07-06 16:22:20|7406.7|7403.9|7406.7|7403.9|7407.1|7404.3|7406.2|7403.4|67
1625588550000|2021-07-06 16:22:30|7406.3|7403.5|7411.1|7408.3|7411.1|7408.3|7406.2|7403.4|144
1625588560000|2021-07-06 16:22:40|7411.2|7408.4|7407.1|7404.3|7412.1|7409.3|7403.2|7400.4|280
1625588570000|2021-07-06 16:22:50|7405.7|7402.9|7408.3|7405.5|7408.6|7405.8|7405.2|7402.4|122
1625588580000|2021-07-06 16:23:00|7407.7|7404.9|7408.7|7405.9|7409.1|7406.3|7406.9|7404.1|25
1625588590000|2021-07-06 16:23:10|7409.1|7406.3|7407.7|7404.9|7409.2|7406.4|7406.3|7403.5|73
1625588600000|2021-07-06 16:23:20|7408.2|7405.4|7411.7|7408.9|7411.7|7408.9|7408.2|7405.4|36
1625588610000|2021-07-06 16:23:30|7411.3|7408.5|7409.3|7406.5|7412.9|7410.1|7409.3|7406.5|50
1625588620000|2021-07-06 16:23:40|7409.1|7406.3|7409.7|7406.9|7410.2|7407.4|7408.3|7405.5|19
1625588630000|2021-07-06 16:23:50|7410.1|7407.3|7409.1|7406.3|7410.1|7407.3|7408.2|7405.4|18
1625588640000|2021-07-06 16:24:00|7409.2|7406.4|7408.2|7405.4|7409.7|7406.9|7408.2|7405.4|58
1625588650000|2021-07-06 16:24:10|7408.7|7405.9|7410.7|7407.9|7412.6|7409.8|7408.2|7405.4|138
1625588660000|2021-07-06 16:24:20|7411.1|7408.3|7412.7|7409.9|7413.1|7410.3|7410.7|7407.9|22
1625588670000|2021-07-06 16:24:30|7413.1|7410.3|7409.2|7406.4|7413.1|7410.3|7409.2|7406.4|212
1625588680000|2021-07-06 16:24:40|7408.7|7405.9|7410.2|7407.4|7411.1|7408.3|7408.7|7405.9|12
1625588690000|2021-07-06 16:24:50|7410.7|7407.9|7411.1|7408.3|7411.1|7408.3|7410.7|7407.9|5
1625588700000|2021-07-06 16:25:00|7410.3|7407.5|7408.7|7405.9|7410.3|7407.5|7408.2|7405.4|29
1625588710000|2021-07-06 16:25:10|7408.3|7405.5|7408.2|7405.4|7411.7|7408.9|7408.2|7405.4|158
1625588720000|2021-07-06 16:25:20|7408.7|7405.9|7409.1|7406.3|7409.1|7406.3|7408.2|7405.4|21
1625588730000|2021-07-06 16:25:30|7409.8|7407|7408.7|7405.9|7411.7|7408.9|7408.7|7405.9|65
1625588740000|2021-07-06 16:25:40|7409.1|7406.3|7409.6|7406.8|7410.1|7407.3|7409.1|7406.3|4
1625588750000|2021-07-06 16:25:50|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7408.2|7405.4|19
1625588760000|2021-07-06 16:26:00|7409.3|7406.5|7405.2|7402.4|7409.3|7406.5|7405.1|7402.3|72
1625588770000|2021-07-06 16:26:10|7406.6|7403.8|7405.7|7402.9|7406.9|7404.1|7405.1|7402.3|63
1625588780000|2021-07-06 16:26:20|7406.1|7403.3|7405.1|7402.3|7406.1|7403.3|7404.2|7401.4|16
1625588790000|2021-07-06 16:26:30|7405.7|7402.9|7404.7|7401.9|7405.7|7402.9|7404.2|7401.4|15
1625588800000|2021-07-06 16:26:40|7404.3|7401.5|7404|7401.2|7405.1|7402.3|7403.6|7400.8|25
1625588810000|2021-07-06 16:26:50|7403.2|7400.4|7403|7400.2|7404.5|7401.7|7402.3|7399.5|32
1625588820000|2021-07-06 16:27:00|7402.3|7399.5|7402.2|7399.4|7403|7400.2|7401.2|7398.4|110
1625588830000|2021-07-06 16:27:10|7401.5|7398.7|7402.5|7399.7|7404|7401.2|7401.2|7398.4|26
1625588840000|2021-07-06 16:27:20|7403|7400.2|7407.4|7404.6|7408.2|7405.4|7403|7400.2|262
1625588850000|2021-07-06 16:27:30|7407.2|7404.4|7406|7403.2|7407.7|7404.9|7405.7|7402.9|57
1625588860000|2021-07-06 16:27:40|7406.3|7403.5|7405.3|7402.5|7406.3|7403.5|7405.3|7402.5|0
1625588870000|2021-07-06 16:27:50|7405.7|7402.9|7406.3|7403.5|7407.2|7404.4|7404.9|7402.1|22
1625588880000|2021-07-06 16:28:00|7405.9|7403.1|7406.7|7403.9|7407.2|7404.4|7405.3|7402.5|13
1625588890000|2021-07-06 16:28:10|7407.2|7404.4|7408.2|7405.4|7409.2|7406.4|7406.8|7404|97
1625588900000|2021-07-06 16:28:20|7408.9|7406.1|7409.2|7406.4|7409.5|7406.7|7408.9|7406.1|90
1625588910000|2021-07-06 16:28:30|7409|7406.2|7409.2|7406.4|7411|7408.2|7409|7406.2|176
1625588920000|2021-07-06 16:28:40|7409.5|7406.7|7412|7409.2|7412|7409.2|7409.3|7406.5|91
1625588930000|2021-07-06 16:28:50|7413.2|7410.4|7413|7410.2|7413.9|7411.1|7412.9|7410.1|86
1625588940000|2021-07-06 16:29:00|7412.9|7410.1|7411.7|7408.9|7412.9|7410.1|7410|7407.2|163
1625588950000|2021-07-06 16:29:10|7412|7409.2|7417.2|7414.4|7417.4|7414.6|7408.5|7405.7|231
1625588960000|2021-07-06 16:29:20|7417|7414.2|7418|7415.2|7419|7416.2|7416.7|7413.9|141
1625588970000|2021-07-06 16:29:30|7418.8|7416|7418|7415.2|7419|7416.2|7417.5|7414.7|61
1625588980000|2021-07-06 16:29:40|7418.3|7415.5|7421|7418.2|7422.2|7419.4|7418.3|7415.5|78
1625588990000|2021-07-06 16:29:50|7420.2|7417.4|7421|7418.2|7421.7|7418.9|7419.7|7416.9|56
1625589000000|2021-07-06 16:30:00|7421.2|7418.4|7416.7|7413.9|7423|7420.2|7416.7|7413.9|107
1625589010000|2021-07-06 16:30:10|7417|7414.2|7415.7|7412.9|7417|7414.2|7414|7411.2|71
1625589020000|2021-07-06 16:30:20|7415.3|7412.5|7406.7|7403.9|7415.7|7412.9|7406.7|7403.9|742
1625589030000|2021-07-06 16:30:30|7405.6|7402.8|7407.2|7404.4|7409.7|7406.9|7405.6|7402.8|94
1625589040000|2021-07-06 16:30:40|7407.5|7404.7|7409.3|7406.5|7409.3|7406.5|7407.2|7404.4|47
1625589050000|2021-07-06 16:30:50|7410.2|7407.4|7409.7|7406.9|7410.2|7407.4|7408.3|7405.5|37
1625589060000|2021-07-06 16:31:00|7408.6|7405.8|7410.3|7407.5|7411.2|7408.4|7408.3|7405.5|50
1625589070000|2021-07-06 16:31:10|7410.2|7407.4|7410.2|7407.4|7414|7411.2|7409.3|7406.5|41
1625589080000|2021-07-06 16:31:20|7409.8|7407|7411.7|7408.9|7412.3|7409.5|7409.8|7407|60
1625589090000|2021-07-06 16:31:30|7412|7409.2|7408.3|7405.5|7412|7409.2|7408.3|7405.5|84
1625589100000|2021-07-06 16:31:40|7408.7|7405.9|7409.3|7406.5|7409.7|7406.9|7408.7|7405.9|29
1625589110000|2021-07-06 16:31:50|7409.2|7406.4|7408.9|7406.1|7410.3|7407.5|7408.7|7405.9|79
1625589120000|2021-07-06 16:32:00|7409|7406.2|7406.3|7403.5|7409.7|7406.9|7406.3|7403.5|21
1625589130000|2021-07-06 16:32:10|7405.8|7403|7408.3|7405.5|7408.7|7405.9|7405.3|7402.5|97
1625589140000|2021-07-06 16:32:20|7408.2|7405.4|7408.3|7405.5|7408.3|7405.5|7407.9|7405.1|29
1625589150000|2021-07-06 16:32:30|7409.4|7406.6|7415.9|7413.1|7415.9|7413.1|7408.3|7405.5|851
1625589160000|2021-07-06 16:32:40|7415.5|7412.7|7413.9|7411.1|7415.9|7413.1|7412.2|7409.4|84
1625589170000|2021-07-06 16:32:50|7413.5|7410.7|7415.4|7412.6|7415.4|7412.6|7413.5|7410.7|38
1625589180000|2021-07-06 16:33:00|7415.5|7412.7|7414|7411.2|7416|7413.2|7413.9|7411.1|48
1625589190000|2021-07-06 16:33:10|7414.2|7411.4|7415|7412.2|7415|7412.2|7413.9|7411.1|122
1625589200000|2021-07-06 16:33:20|7415.2|7412.4|7417.9|7415.1|7419|7416.2|7415.2|7412.4|46
1625589210000|2021-07-06 16:33:30|7418|7415.2|7420.7|7417.9|7421|7418.2|7417.5|7414.7|20
1625589220000|2021-07-06 16:33:40|7421|7418.2|7418.7|7415.9|7421|7418.2|7418.2|7415.4|27
1625589230000|2021-07-06 16:33:50|7419|7416.2|7417|7414.2|7419.2|7416.4|7416.7|7413.9|42
1625589240000|2021-07-06 16:34:00|7417.2|7414.4|7418.2|7415.4|7419|7416.2|7416|7413.2|26
1625589250000|2021-07-06 16:34:10|7418.5|7415.7|7417.7|7414.9|7419.2|7416.4|7416.7|7413.9|15
1625589260000|2021-07-06 16:34:20|7417|7414.2|7418|7415.2|7418|7415.2|7416.7|7413.9|38
1625589270000|2021-07-06 16:34:30|7417.7|7414.9|7418|7415.2|7418|7415.2|7417.2|7414.4|57
1625589280000|2021-07-06 16:34:40|7418.2|7415.4|7416.7|7413.9|7418.2|7415.4|7416.2|7413.4|35
1625589290000|2021-07-06 16:34:50|7416.3|7413.5|7419.3|7416.5|7419.3|7416.5|7416.2|7413.4|56
1625589300000|2021-07-06 16:35:00|7419|7416.2|7414|7411.2|7419|7416.2|7413.3|7410.5|228
1625589310000|2021-07-06 16:35:10|7413.2|7410.4|7422|7419.2|7422.4|7419.6|7413.2|7410.4|108
1625589320000|2021-07-06 16:35:20|7422.5|7419.7|7422|7419.2|7423.2|7420.4|7421.7|7418.9|80
1625589330000|2021-07-06 16:35:30|7421.7|7418.9|7421|7418.2|7421.7|7418.9|7420|7417.2|33
1625589340000|2021-07-06 16:35:40|7422|7419.2|7425.7|7422.9|7426|7423.2|7421.7|7418.9|124
1625589350000|2021-07-06 16:35:50|7425|7422.2|7426|7423.2|7426|7423.2|7424|7421.2|48
1625589360000|2021-07-06 16:36:00|7425.8|7423|7422.7|7419.9|7425.8|7423|7421.7|7418.9|194
1625589370000|2021-07-06 16:36:10|7421.9|7419.1|7423|7420.2|7424|7421.2|7421.7|7418.9|11
1625589380000|2021-07-06 16:36:20|7422.7|7419.9|7422|7419.2|7423|7420.2|7421.2|7418.4|13
1625589390000|2021-07-06 16:36:30|7421.5|7418.7|7422|7419.2|7422|7419.2|7420.7|7417.9|39
1625589400000|2021-07-06 16:36:40|7421.7|7418.9|7425.2|7422.4|7426|7423.2|7419.7|7416.9|123
1625589410000|2021-07-06 16:36:50|7425|7422.2|7425|7422.2|7427.2|7424.4|7424|7421.2|47
1625589420000|2021-07-06 16:37:00|7424.2|7421.4|7421.2|7418.4|7424.2|7421.4|7421.2|7418.4|20
1625589430000|2021-07-06 16:37:10|7420.3|7417.5|7418.9|7416.1|7420.3|7417.5|7417.8|7415|23
1625589440000|2021-07-06 16:37:20|7419|7416.2|7418.7|7415.9|7419|7416.2|7418|7415.2|9
1625589450000|2021-07-06 16:37:30|7419|7416.2|7419.2|7416.4|7420.7|7417.9|7419|7416.2|18
1625589460000|2021-07-06 16:37:40|7419|7416.2|7421.3|7418.5|7422|7419.2|7418.2|7415.4|196
1625589470000|2021-07-06 16:37:50|7420.7|7417.9|7420.7|7417.9|7421|7418.2|7420|7417.2|17
1625589480000|2021-07-06 16:38:00|7421|7418.2|7421.2|7418.4|7421.2|7418.4|7420|7417.2|35
1625589490000|2021-07-06 16:38:10|7422.3|7419.5|7422.4|7419.6|7423|7420.2|7422|7419.2|14
1625589500000|2021-07-06 16:38:20|7422.9|7420.1|7423.2|7420.4|7423.4|7420.6|7422.7|7419.9|6
1625589510000|2021-07-06 16:38:30|7423.9|7421.1|7426|7423.2|7426.5|7423.7|7423.2|7420.4|28
1625589520000|2021-07-06 16:38:40|7426.4|7423.6|7427|7424.2|7427.4|7424.6|7425.7|7422.9|86
1625589530000|2021-07-06 16:38:50|7426.9|7424.1|7428.3|7425.5|7430.9|7428.1|7426.7|7423.9|267
1625589540000|2021-07-06 16:39:00|7428.4|7425.6|7428.9|7426.1|7429|7426.2|7426.9|7424.1|146
1625589550000|2021-07-06 16:39:10|7428.8|7426|7427|7424.2|7428.8|7426|7426.9|7424.1|32
1625589560000|2021-07-06 16:39:20|7427.4|7424.6|7431|7428.2|7431|7428.2|7427.4|7424.6|271
1625589570000|2021-07-06 16:39:30|7431.2|7428.4|7431.7|7428.9|7432.2|7429.4|7430.7|7427.9|78
1625589580000|2021-07-06 16:39:40|7431|7428.2|7433.9|7431.1|7433.9|7431.1|7431|7428.2|36
1625589590000|2021-07-06 16:39:50|7434.9|7432.1|7433.4|7430.6|7436|7433.2|7433|7430.2|75
1625589600000|2021-07-06 16:40:00|7433|7430.2|7430.6|7427.8|7433.9|7431.1|7429.9|7427.1|134
1625589610000|2021-07-06 16:40:10|7430.9|7428.1|7434.8|7432|7435.8|7433|7428.9|7426.1|688
1625589620000|2021-07-06 16:40:20|7435|7432.2|7432.6|7429.8|7435.4|7432.6|7431.4|7428.6|113
1625589630000|2021-07-06 16:40:30|7432.4|7429.6|7432|7429.2|7433|7430.2|7431.4|7428.6|19
1625589640000|2021-07-06 16:40:40|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7431.4|7428.6|17
1625589650000|2021-07-06 16:40:50|7432|7429.2|7429.4|7426.6|7432|7429.2|7429.4|7426.6|25
1625589660000|2021-07-06 16:41:00|7429|7426.2|7428.6|7425.8|7429.8|7427|7428|7425.2|111
1625589670000|2021-07-06 16:41:10|7428.4|7425.6|7428.4|7425.6|7429.8|7427|7428|7425.2|47
1625589680000|2021-07-06 16:41:20|7428|7425.2|7428|7425.2|7428|7425.2|7427.4|7424.6|7
1625589690000|2021-07-06 16:41:30|7427.8|7425|7429.9|7427.1|7429.9|7427.1|7427.8|7425|24
1625589700000|2021-07-06 16:41:40|7430|7427.2|7429.9|7427.1|7430|7427.2|7429.9|7427.1|11
1625589710000|2021-07-06 16:41:50|7429.1|7426.3|7428|7425.2|7429.1|7426.3|7428|7425.2|26
1625589720000|2021-07-06 16:42:00|7428.4|7425.6|7428.4|7425.6|7428.9|7426.1|7427|7424.2|43
1625589730000|2021-07-06 16:42:10|7428|7425.2|7428|7425.2|7428.4|7425.6|7427|7424.2|22
1625589740000|2021-07-06 16:42:20|7428.8|7426|7427.5|7424.7|7429.9|7427.1|7426.9|7424.1|105
1625589750000|2021-07-06 16:42:30|7427.9|7425.1|7427.4|7424.6|7428.4|7425.6|7427|7424.2|35
1625589760000|2021-07-06 16:42:40|7427.8|7425|7430|7427.2|7430.4|7427.6|7427.8|7425|20
1625589770000|2021-07-06 16:42:50|7429.6|7426.8|7429|7426.2|7430|7427.2|7429|7426.2|29
1625589780000|2021-07-06 16:43:00|7428.1|7425.3|7428.1|7425.3|7428.6|7425.8|7428.1|7425.3|14
1625589790000|2021-07-06 16:43:10|7427.1|7424.3|7427|7424.2|7428|7425.2|7427|7424.2|30
1625589800000|2021-07-06 16:43:20|7427.5|7424.7|7427|7424.2|7427.5|7424.7|7427|7424.2|17
1625589810000|2021-07-06 16:43:30|7427.4|7424.6|7428|7425.2|7428|7425.2|7427.4|7424.6|3
1625589820000|2021-07-06 16:43:40|7428.4|7425.6|7427.4|7424.6|7429.4|7426.6|7427|7424.2|33
1625589830000|2021-07-06 16:43:50|7428|7425.2|7428|7425.2|7428.4|7425.6|7427.5|7424.7|33
1625589840000|2021-07-06 16:44:00|7427.1|7424.3|7427|7424.2|7427.1|7424.3|7427|7424.2|43
1625589850000|2021-07-06 16:44:10|7426|7423.2|7425.6|7422.8|7427.4|7424.6|7425|7422.2|58
1625589860000|2021-07-06 16:44:20|7425|7422.2|7422|7419.2|7425|7422.2|7421.1|7418.3|98
1625589870000|2021-07-06 16:44:30|7421.6|7418.8|7421.5|7418.7|7422|7419.2|7421.4|7418.6|7
1625589880000|2021-07-06 16:44:40|7422|7419.2|7422|7419.2|7423.1|7420.3|7421.6|7418.8|58
1625589890000|2021-07-06 16:44:50|7421.4|7418.6|7419.4|7416.6|7422|7419.2|7419|7416.2|135
1625589900000|2021-07-06 16:45:00|7420|7417.2|7419|7416.2|7420.4|7417.6|7419|7416.2|7
1625589910000|2021-07-06 16:45:10|7419.4|7416.6|7419|7416.2|7420|7417.2|7419|7416.2|22
1625589920000|2021-07-06 16:45:20|7418|7415.2|7415|7412.2|7418|7415.2|7414.4|7411.6|139
1625589930000|2021-07-06 16:45:30|7415.1|7412.3|7414.5|7411.7|7416|7413.2|7414|7411.2|21
1625589940000|2021-07-06 16:45:40|7414.9|7412.1|7417|7414.2|7417.4|7414.6|7414.9|7412.1|34
1625589950000|2021-07-06 16:45:50|7417.4|7414.6|7416.9|7414.1|7417.5|7414.7|7415.4|7412.6|55
1625589960000|2021-07-06 16:46:00|7417|7414.2|7415|7412.2|7417|7414.2|7413.9|7411.1|27
1625589970000|2021-07-06 16:46:10|7415.4|7412.6|7414|7411.2|7416|7413.2|7414|7411.2|35
1625589980000|2021-07-06 16:46:20|7413.9|7411.1|7415.4|7412.6|7415.4|7412.6|7413.7|7410.9|45
1625589990000|2021-07-06 16:46:30|7415|7412.2|7412.4|7409.6|7415|7412.2|7411.8|7409|66
1625590000000|2021-07-06 16:46:40|7413.4|7410.6|7413.4|7410.6|7414.9|7412.1|7413|7410.2|39
1625590010000|2021-07-06 16:46:50|7412.9|7410.1|7414.7|7411.9|7414.7|7411.9|7412.9|7410.1|18
1625590020000|2021-07-06 16:47:00|7415.1|7412.3|7414.2|7411.4|7415.1|7412.3|7412.7|7409.9|71
1625590030000|2021-07-06 16:47:10|7414.7|7411.9|7415.7|7412.9|7416.7|7413.9|7414.7|7411.9|76
1625590040000|2021-07-06 16:47:20|7416.5|7413.7|7412.7|7409.9|7416.7|7413.9|7412.7|7409.9|17
1625590050000|2021-07-06 16:47:30|7413.1|7410.3|7413.4|7410.6|7413.7|7410.9|7412.6|7409.8|28
1625590060000|2021-07-06 16:47:40|7413.7|7410.9|7413|7410.2|7413.7|7410.9|7410.2|7407.4|123
1625590070000|2021-07-06 16:47:50|7412.9|7410.1|7413.7|7410.9|7413.7|7410.9|7412.7|7409.9|9
1625590080000|2021-07-06 16:48:00|7413.4|7410.6|7413.7|7410.9|7413.7|7410.9|7411.9|7409.1|37
1625590090000|2021-07-06 16:48:10|7413.4|7410.6|7414.7|7411.9|7415.2|7412.4|7413.4|7410.6|24
1625590100000|2021-07-06 16:48:20|7415.4|7412.6|7415.9|7413.1|7416.7|7413.9|7415.4|7412.6|3
1625590110000|2021-07-06 16:48:30|7417.1|7414.3|7421.5|7418.7|7421.7|7418.9|7415.7|7412.9|72
1625590120000|2021-07-06 16:48:40|7421.7|7418.9|7422.6|7419.8|7422.6|7419.8|7421.7|7418.9|29
1625590130000|2021-07-06 16:48:50|7422.7|7419.9|7422.6|7419.8|7424.6|7421.8|7422.1|7419.3|46
1625590140000|2021-07-06 16:49:00|7422.2|7419.4|7424.1|7421.3|7424.1|7421.3|7420.7|7417.9|54
1625590150000|2021-07-06 16:49:10|7424.6|7421.8|7425.2|7422.4|7425.7|7422.9|7424.6|7421.8|13
1625590160000|2021-07-06 16:49:20|7425.1|7422.3|7424.7|7421.9|7425.7|7422.9|7424.4|7421.6|23
1625590170000|2021-07-06 16:49:30|7424.4|7421.6|7424.4|7421.6|7425.4|7422.6|7424.4|7421.6|9
1625590180000|2021-07-06 16:49:40|7424.7|7421.9|7421.7|7418.9|7424.7|7421.9|7421.7|7418.9|60
1625590190000|2021-07-06 16:49:50|7422.4|7419.6|7423.7|7420.9|7424.7|7421.9|7422.4|7419.6|35
1625590200000|2021-07-06 16:50:00|7424.5|7421.7|7424.1|7421.3|7424.7|7421.9|7423.6|7420.8|52
1625590210000|2021-07-06 16:50:10|7424.9|7422.1|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|39
1625590220000|2021-07-06 16:50:20|7425.4|7422.6|7423.2|7420.4|7425.7|7422.9|7423.2|7420.4|61
1625590230000|2021-07-06 16:50:30|7423.7|7420.9|7422|7419.2|7423.7|7420.9|7421.9|7419.1|78
1625590240000|2021-07-06 16:50:40|7422.6|7419.8|7423.2|7420.4|7423.2|7420.4|7422.6|7419.8|12
1625590250000|2021-07-06 16:50:50|7423.5|7420.7|7423.4|7420.6|7424.7|7421.9|7422.7|7419.9|162
1625590260000|2021-07-06 16:51:00|7423.7|7420.9|7422.7|7419.9|7423.7|7420.9|7421.9|7419.1|139
1625590270000|2021-07-06 16:51:10|7422.4|7419.6|7423|7420.2|7423.4|7420.6|7421.9|7419.1|90
1625590280000|2021-07-06 16:51:20|7423.2|7420.4|7424.7|7421.9|7425.2|7422.4|7422.9|7420.1|104
1625590290000|2021-07-06 16:51:30|7424.6|7421.8|7423|7420.2|7424.6|7421.8|7423|7420.2|60
1625590300000|2021-07-06 16:51:40|7422.9|7420.1|7421.7|7418.9|7422.9|7420.1|7421.4|7418.6|16
1625590310000|2021-07-06 16:51:50|7421.4|7418.6|7421.7|7418.9|7421.7|7418.9|7421.4|7418.6|9
1625590320000|2021-07-06 16:52:00|7421.9|7419.1|7422.7|7419.9|7422.9|7420.1|7421.5|7418.7|40
1625590330000|2021-07-06 16:52:10|7422.9|7420.1|7422.9|7420.1|7423.2|7420.4|7422.7|7419.9|9
1625590340000|2021-07-06 16:52:20|7422.7|7419.9|7422.9|7420.1|7422.9|7420.1|7422.7|7419.9|30
1625590350000|2021-07-06 16:52:30|7421.8|7419|7420.9|7418.1|7422.7|7419.9|7418.9|7416.1|135
1625590360000|2021-07-06 16:52:40|7421.4|7418.6|7420|7417.2|7421.4|7418.6|7420|7417.2|33
1625590370000|2021-07-06 16:52:50|7420.4|7417.6|7419|7416.2|7420.5|7417.7|7417.9|7415.1|57
1625590380000|2021-07-06 16:53:00|7418.9|7416.1|7418|7415.2|7418.9|7416.1|7418|7415.2|42
1625590390000|2021-07-06 16:53:10|7417.6|7414.8|7417|7414.2|7418|7415.2|7417|7414.2|10
1625590400000|2021-07-06 16:53:20|7417.4|7414.6|7418|7415.2|7418.4|7415.6|7417|7414.2|20
1625590410000|2021-07-06 16:53:30|7418.4|7415.6|7419|7416.2|7419|7416.2|7418.4|7415.6|8
1625590420000|2021-07-06 16:53:40|7419.7|7416.9|7419.9|7417.1|7419.9|7417.1|7418.9|7416.1|20
1625590430000|2021-07-06 16:53:50|7420.4|7417.6|7420|7417.2|7420.4|7417.6|7419.9|7417.1|45
1625590440000|2021-07-06 16:54:00|7419.9|7417.1|7418.4|7415.6|7419.9|7417.1|7417.9|7415.1|62
1625590450000|2021-07-06 16:54:10|7418.7|7415.9|7419.5|7416.7|7420|7417.2|7418.7|7415.9|19
1625590460000|2021-07-06 16:54:20|7419.6|7416.8|7420|7417.2|7420|7417.2|7419.6|7416.8|8
1625590470000|2021-07-06 16:54:30|7421.4|7418.6|7420.9|7418.1|7421.4|7418.6|7420|7417.2|10
1625590480000|2021-07-06 16:54:40|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|11
1625590490000|2021-07-06 16:54:50|7420.9|7418.1|7422.4|7419.6|7422.4|7419.6|7420.9|7418.1|10
1625590500000|2021-07-06 16:55:00|7423|7420.2|7420.4|7417.6|7423|7420.2|7420|7417.2|26
1625590510000|2021-07-06 16:55:10|7420|7417.2|7419.9|7417.1|7420.4|7417.6|7419|7416.2|12
1625590520000|2021-07-06 16:55:20|7420|7417.2|7419.9|7417.1|7420|7417.2|7418.6|7415.8|49
1625590530000|2021-07-06 16:55:30|7420|7417.2|7421.4|7418.6|7421.4|7418.6|7420|7417.2|71
1625590540000|2021-07-06 16:55:40|7422|7419.2|7421|7418.2|7422.4|7419.6|7421|7418.2|2
1625590550000|2021-07-06 16:55:50|7420.9|7418.1|7420.9|7418.1|7421.4|7418.6|7420.9|7418.1|38
1625590560000|2021-07-06 16:56:00|7421|7418.2|7421.4|7418.6|7422|7419.2|7421|7418.2|29
1625590570000|2021-07-06 16:56:10|7421.7|7418.9|7421|7418.2|7421.9|7419.1|7421|7418.2|9
1625590580000|2021-07-06 16:56:20|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|41
1625590590000|2021-07-06 16:56:30|7421|7418.2|7422|7419.2|7422.4|7419.6|7421|7418.2|34
1625590600000|2021-07-06 16:56:40|7421.9|7419.1|7422|7419.2|7422|7419.2|7421.9|7419.1|4
1625590610000|2021-07-06 16:56:50|7421.9|7419.1|7420.9|7418.1|7421.9|7419.1|7420.9|7418.1|18
1625590620000|2021-07-06 16:57:00|7421|7418.2|7422|7419.2|7422|7419.2|7421|7418.2|94
1625590630000|2021-07-06 16:57:10|7421.9|7419.1|7420.9|7418.1|7421.9|7419.1|7420.9|7418.1|49
1625590640000|2021-07-06 16:57:20|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|8
1625590650000|2021-07-06 16:57:30|7421.1|7418.3|7421|7418.2|7421.1|7418.3|7421|7418.2|6
1625590660000|2021-07-06 16:57:40|7420.9|7418.1|7422|7419.2|7422|7419.2|7420.9|7418.1|19
1625590670000|2021-07-06 16:57:50|7421|7418.2|7422|7419.2|7422|7419.2|7421|7418.2|12
1625590680000|2021-07-06 16:58:00|7422.2|7419.4|7422|7419.2|7423|7420.2|7422|7419.2|31
1625590690000|2021-07-06 16:58:10|7423|7420.2|7420.9|7418.1|7423|7420.2|7420.9|7418.1|36
1625590700000|2021-07-06 16:58:20|7421.6|7418.8|7423|7420.2|7423.1|7420.3|7420.9|7418.1|74
1625590710000|2021-07-06 16:58:30|7422.6|7419.8|7420.5|7417.7|7422.6|7419.8|7419.6|7416.8|99
1625590720000|2021-07-06 16:58:40|7420.8|7418|7420|7417.2|7421|7418.2|7420|7417.2|2
1625590730000|2021-07-06 16:58:50|7419.8|7417|7419.3|7416.5|7419.8|7417|7419.1|7416.3|19
1625590740000|2021-07-06 16:59:00|7419.7|7416.9|7420|7417.2|7420.3|7417.5|7419|7416.2|15
1625590750000|2021-07-06 16:59:10|7419|7416.2|7419.8|7417|7419.8|7417|7419|7416.2|12
1625590760000|2021-07-06 16:59:20|7419.1|7416.3|7419|7416.2|7419.1|7416.3|7419|7416.2|6
1625590770000|2021-07-06 16:59:30|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|41
1625590780000|2021-07-06 16:59:40|7421.1|7418.3|7421.8|7419|7422.3|7419.5|7421|7418.2|22
1625590790000|2021-07-06 16:59:50|7422.2|7419.4|7422.5|7419.7|7422.8|7420|7422|7419.2|16
1625590800000|2021-07-06 17:00:00|7422.3|7419.5|7422.3|7419.5|7423.8|7421|7422|7419.2|33
1625590810000|2021-07-06 17:00:10|7422.7|7419.9|7421.5|7418.7|7422.8|7420|7421.5|7418.7|15
1625590820000|2021-07-06 17:00:20|7421.2|7418.4|7420.1|7417.3|7421.2|7418.4|7420.1|7417.3|16
1625590830000|2021-07-06 17:00:30|7419.5|7416.7|7419.1|7416.3|7420.1|7417.3|7419.1|7416.3|54
1625590840000|2021-07-06 17:00:40|7419|7416.2|7417|7414.2|7419.1|7416.3|7415.8|7413|196
1625590850000|2021-07-06 17:00:50|7417.7|7414.9|7417|7414.2|7417.8|7415|7417|7414.2|49
1625590860000|2021-07-06 17:01:00|7416.8|7414|7416|7413.2|7417.3|7414.5|7416|7413.2|20
1625590870000|2021-07-06 17:01:10|||||||||2
1625590880000|2021-07-06 17:01:20|7416.5|7413.7|7412.8|7410|7416.8|7414|7412.7|7409.9|708
1625590890000|2021-07-06 17:01:30|7413|7410.2|7413.8|7411|7413.8|7411|7413|7410.2|21
1625590900000|2021-07-06 17:01:40|7415.6|7412.8|7415.8|7413|7417|7414.2|7414.8|7412|160
1625590910000|2021-07-06 17:01:50|7416|7413.2|7416.8|7414|7416.8|7414|7415.8|7413|19
1625590920000|2021-07-06 17:02:00|7416|7413.2|7416.8|7414|7416.8|7414|7415.8|7413|15
1625590930000|2021-07-06 17:02:10|7417|7414.2|7421.3|7418.5|7421.8|7419|7416.8|7414|166
1625590940000|2021-07-06 17:02:20|7421.7|7418.9|7427|7424.2|7428.8|7426|7421.7|7418.9|307
1625590950000|2021-07-06 17:02:30|7426.8|7424|7429.7|7426.9|7429.7|7426.9|7425.7|7422.9|90
1625590960000|2021-07-06 17:02:40|7430.5|7427.7|7431.8|7429|7432.6|7429.8|7429.8|7427|74
1625590970000|2021-07-06 17:02:50|7431.6|7428.8|7436.8|7434|7437.7|7434.9|7430.7|7427.9|295
1625590980000|2021-07-06 17:03:00|7436.6|7433.8|7437.7|7434.9|7438.7|7435.9|7436.6|7433.8|238
1625590990000|2021-07-06 17:03:10|7438.1|7435.3|7441.3|7438.5|7442.6|7439.8|7437.7|7434.9|388
1625591000000|2021-07-06 17:03:20|7441.6|7438.8|7440.7|7437.9|7441.7|7438.9|7439.6|7436.8|129
1625591010000|2021-07-06 17:03:30|7440.6|7437.8|7442.6|7439.8|7443.6|7440.8|7440.1|7437.3|209
1625591020000|2021-07-06 17:03:40|7442.1|7439.3|7439.6|7436.8|7442.7|7439.9|7434.3|7431.5|437
1625591030000|2021-07-06 17:03:50|7439.8|7437|7439.6|7436.8|7440.6|7437.8|7439.6|7436.8|55
1625591040000|2021-07-06 17:04:00|7440.3|7437.5|7439.7|7436.9|7440.6|7437.8|7439.6|7436.8|53
1625591050000|2021-07-06 17:04:10|7439.6|7436.8|7437.3|7434.5|7439.6|7436.8|7437.2|7434.4|62
1625591060000|2021-07-06 17:04:20|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|5
1625591070000|2021-07-06 17:04:30|7438.2|7435.4|7437.1|7434.3|7438.2|7435.4|7437.1|7434.3|19
1625591080000|2021-07-06 17:04:40|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|7436.6|7433.8|14
1625591090000|2021-07-06 17:04:50|7437.6|7434.8|7437.7|7434.9|7437.7|7434.9|7436.7|7433.9|8
1625591100000|2021-07-06 17:05:00|7438.4|7435.6|7437.8|7435|7438.6|7435.8|7437.7|7434.9|22
1625591110000|2021-07-06 17:05:10|7437.7|7434.9|7437.6|7434.8|7437.7|7434.9|7437.6|7434.8|4
1625591120000|2021-07-06 17:05:20|7437.7|7434.9|7438.1|7435.3|7438.4|7435.6|7437.7|7434.9|82
1625591130000|2021-07-06 17:05:30|7438.4|7435.6|7438.8|7436|7439.6|7436.8|7438.4|7435.6|21
1625591140000|2021-07-06 17:05:40|7438.7|7435.9|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|13
1625591150000|2021-07-06 17:05:50|7438.7|7435.9|7440.7|7437.9|7444.7|7441.9|7438.7|7435.9|616
1625591160000|2021-07-06 17:06:00|7439.7|7436.9|7439|7436.2|7440.6|7437.8|7439|7436.2|70
1625591170000|2021-07-06 17:06:10|7438.8|7436|7437.3|7434.5|7438.8|7436|7437|7434.2|26
1625591180000|2021-07-06 17:06:20|7437.7|7434.9|7432.3|7429.5|7437.8|7435|7429.8|7427|203
1625591190000|2021-07-06 17:06:30|7432|7429.2|7432.7|7429.9|7432.7|7429.9|7430.3|7427.5|41
1625591200000|2021-07-06 17:06:40|7432.8|7430|7430.7|7427.9|7432.8|7430|7430.7|7427.9|45
1625591210000|2021-07-06 17:06:50|7431.1|7428.3|7429.7|7426.9|7431.3|7428.5|7429.7|7426.9|18
1625591220000|2021-07-06 17:07:00|7430.1|7427.3|7427.6|7424.8|7430.1|7427.3|7426.7|7423.9|35
1625591230000|2021-07-06 17:07:10|7428.6|7425.8|7429.7|7426.9|7430.6|7427.8|7427.8|7425|58
1625591240000|2021-07-06 17:07:20|7429.8|7427|7431.7|7428.9|7431.7|7428.9|7429.7|7426.9|53
1625591250000|2021-07-06 17:07:30|7431.6|7428.8|7430.7|7427.9|7431.7|7428.9|7430.7|7427.9|18
1625591260000|2021-07-06 17:07:40|7431.1|7428.3|7429.1|7426.3|7431.1|7428.3|7428.7|7425.9|8
1625591270000|2021-07-06 17:07:50|7429.7|7426.9|7429.1|7426.3|7429.7|7426.9|7428.7|7425.9|3
1625591280000|2021-07-06 17:08:00|7429.4|7426.6|7429.6|7426.8|7429.7|7426.9|7428.8|7426|21
1625591290000|2021-07-06 17:08:10|7430.6|7427.8|7429.7|7426.9|7430.6|7427.8|7429.3|7426.5|30
1625591300000|2021-07-06 17:08:20|7430.1|7427.3|7428.7|7425.9|7430.1|7427.3|7428.7|7425.9|32
1625591310000|2021-07-06 17:08:30|7428.3|7425.5|7429.3|7426.5|7429.3|7426.5|7427.8|7425|9
1625591320000|2021-07-06 17:08:40|7429.7|7426.9|7429.3|7426.5|7430.6|7427.8|7428.8|7426|15
1625591330000|2021-07-06 17:08:50|7428.8|7426|7430.6|7427.8|7430.6|7427.8|7428.3|7425.5|38
1625591340000|2021-07-06 17:09:00|7429.8|7427|7429.7|7426.9|7429.8|7427|7429.3|7426.5|45
1625591350000|2021-07-06 17:09:10|7429.8|7427|7429.7|7426.9|7431.7|7428.9|7429.7|7426.9|78
1625591360000|2021-07-06 17:09:20|||||||||5
1625591370000|2021-07-06 17:09:30|7429.8|7427|7433.7|7430.9|7433.7|7430.9|7429.8|7427|59
1625591380000|2021-07-06 17:09:40|7434.1|7431.3|7437.4|7434.6|7438.2|7435.4|7434.1|7431.3|53
1625591390000|2021-07-06 17:09:50|7437.7|7434.9|7438.3|7435.5|7439.1|7436.3|7437.1|7434.3|65
1625591400000|2021-07-06 17:10:00|7438.6|7435.8|7441.7|7438.9|7441.7|7438.9|7438.6|7435.8|96
1625591410000|2021-07-06 17:10:10|7443.1|7440.3|7444.3|7441.5|7445.7|7442.9|7442.7|7439.9|140
1625591420000|2021-07-06 17:10:20|7444.7|7441.9|7443.7|7440.9|7444.7|7441.9|7443.2|7440.4|21
1625591430000|2021-07-06 17:10:30|7444.3|7441.5|7443.3|7440.5|7444.3|7441.5|7443.3|7440.5|7
1625591440000|2021-07-06 17:10:40|7443.7|7440.9|7443.8|7441|7444.3|7441.5|7443.7|7440.9|28
1625591450000|2021-07-06 17:10:50|7443.7|7440.9|7438.3|7435.5|7443.7|7440.9|7438.3|7435.5|50
1625591460000|2021-07-06 17:11:00|7438.2|7435.4|7436.3|7433.5|7438.7|7435.9|7435.8|7433|17
1625591470000|2021-07-06 17:11:10|7435.8|7433|7438.8|7436|7439.2|7436.4|7435.3|7432.5|43
1625591480000|2021-07-06 17:11:20|7438.2|7435.4|7439.7|7436.9|7439.7|7436.9|7437.7|7434.9|5
1625591490000|2021-07-06 17:11:30|7439.3|7436.5|7437.7|7434.9|7439.3|7436.5|7437.7|7434.9|6
1625591500000|2021-07-06 17:11:40|7438.2|7435.4|7438.6|7435.8|7438.6|7435.8|7437.6|7434.8|102
1625591510000|2021-07-06 17:11:50|7438.2|7435.4|7437.7|7434.9|7438.2|7435.4|7437.7|7434.9|6
1625591520000|2021-07-06 17:12:00|7437.8|7435|7439.7|7436.9|7439.7|7436.9|7437.7|7434.9|35
1625591530000|2021-07-06 17:12:10|7438.9|7436.1|7438.2|7435.4|7439.2|7436.4|7438.2|7435.4|24
1625591540000|2021-07-06 17:12:20|7438.6|7435.8|7438.2|7435.4|7438.7|7435.9|7438.2|7435.4|0
1625591550000|2021-07-06 17:12:30|7438.1|7435.3|7436.7|7433.9|7438.1|7435.3|7436.7|7433.9|13
1625591560000|2021-07-06 17:12:40|7435.8|7433|7435.7|7432.9|7436.2|7433.4|7434.7|7431.9|7
1625591570000|2021-07-06 17:12:50|7436.1|7433.3|7436.1|7433.3|7436.6|7433.8|7435.7|7432.9|4
1625591580000|2021-07-06 17:13:00|7436.4|7433.6|7438.6|7435.8|7439.2|7436.4|7435.7|7432.9|30
1625591590000|2021-07-06 17:13:10|7438.2|7435.4|7437.3|7434.5|7441.1|7438.3|7437.3|7434.5|93
1625591600000|2021-07-06 17:13:20|7436.7|7433.9|7437.7|7434.9|7438.1|7435.3|7436.7|7433.9|6
1625591610000|2021-07-06 17:13:30|7437.3|7434.5|7437.3|7434.5|7438.8|7436|7437.3|7434.5|22
1625591620000|2021-07-06 17:13:40|7437.8|7435|7437.8|7435|7438.6|7435.8|7437.7|7434.9|11
1625591630000|2021-07-06 17:13:50|7437.3|7434.5|7436.7|7433.9|7437.3|7434.5|7436.7|7433.9|5
1625591640000|2021-07-06 17:14:00|7436.8|7434|7435.2|7432.4|7436.8|7434|7434.8|7432|37
1625591650000|2021-07-06 17:14:10|7435.6|7432.8|7433.1|7430.3|7435.7|7432.9|7433.1|7430.3|76
1625591660000|2021-07-06 17:14:20|7432.8|7430|7436.8|7434|7436.8|7434|7432.8|7430|40
1625591670000|2021-07-06 17:14:30|7436.9|7434.1|7437.3|7434.5|7437.7|7434.9|7436.7|7433.9|9
1625591680000|2021-07-06 17:14:40|7437.7|7434.9|7438.2|7435.4|7438.2|7435.4|7437.7|7434.9|17
1625591690000|2021-07-06 17:14:50|7437.8|7435|7437.2|7434.4|7438.6|7435.8|7437.2|7434.4|11
1625591700000|2021-07-06 17:15:00|7437.3|7434.5|7437.3|7434.5|7438.2|7435.4|7437.3|7434.5|12
1625591710000|2021-07-06 17:15:10|7437.7|7434.9|7436.3|7433.5|7438.7|7435.9|7435.3|7432.5|36
1625591720000|2021-07-06 17:15:20|7435.9|7433.1|7438.3|7435.5|7438.3|7435.5|7435.8|7433|21
1625591730000|2021-07-06 17:15:30|||||||||3
1625591740000|2021-07-06 17:15:40|7437.9|7435.1|7440.7|7437.9|7440.7|7437.9|7437.9|7435.1|24
1625591750000|2021-07-06 17:15:50|7440.3|7437.5|7442.7|7439.9|7442.7|7439.9|7440.3|7437.5|17
1625591760000|2021-07-06 17:16:00|7441.8|7439|7441.7|7438.9|7441.8|7439|7440.8|7438|19
1625591770000|2021-07-06 17:16:10|7441.8|7439|7442.7|7439.9|7442.7|7439.9|7441.3|7438.5|26
1625591780000|2021-07-06 17:16:20|7443.2|7440.4|7441.8|7439|7443.2|7440.4|7441.8|7439|22
1625591790000|2021-07-06 17:16:30|7442.3|7439.5|7443.3|7440.5|7443.7|7440.9|7441.8|7439|23
1625591800000|2021-07-06 17:16:40|7442.8|7440|7442.7|7439.9|7442.8|7440|7441.7|7438.9|8
1625591810000|2021-07-06 17:16:50|7443.3|7440.5|7444.7|7441.9|7445|7442.2|7442.7|7439.9|23
1625591820000|2021-07-06 17:17:00|7443.9|7441.1|7441.8|7439|7443.9|7441.1|7441.7|7438.9|24
1625591830000|2021-07-06 17:17:10|7441.7|7438.9|7441.7|7438.9|7441.7|7438.9|7441.7|7438.9|22
1625591840000|2021-07-06 17:17:20|7441.5|7438.7|7440.7|7437.9|7441.5|7438.7|7440.7|7437.9|11
1625591850000|2021-07-06 17:17:30|7441.2|7438.4|7442.7|7439.9|7443.7|7440.9|7441.2|7438.4|21
1625591860000|2021-07-06 17:17:40|7442.3|7439.5|7440.8|7438|7442.7|7439.9|7440.8|7438|0
1625591870000|2021-07-06 17:17:50|7440.7|7437.9|7440.7|7437.9|7441.2|7438.4|7440.7|7437.9|1
1625591880000|2021-07-06 17:18:00|7439.8|7437|7440.2|7437.4|7440.7|7437.9|7439.8|7437|12
1625591890000|2021-07-06 17:18:10|7439.3|7436.5|7438.7|7435.9|7439.3|7436.5|7437.8|7435|6
1625591900000|2021-07-06 17:18:20|7438.9|7436.1|7438.7|7435.9|7439.7|7436.9|7438.7|7435.9|24
1625591910000|2021-07-06 17:18:30|7438.3|7435.5|7436.8|7434|7438.7|7435.9|7436.8|7434|8
1625591920000|2021-07-06 17:18:40|7437.2|7434.4|7435.7|7432.9|7437.2|7434.4|7434.9|7432.1|11
1625591930000|2021-07-06 17:18:50|7434.8|7432|7435.7|7432.9|7435.7|7432.9|7434.8|7432|3
1625591940000|2021-07-06 17:19:00|7435.8|7433|7435.3|7432.5|7437.2|7434.4|7435.3|7432.5|48
1625591950000|2021-07-06 17:19:10|7434.8|7432|7436.8|7434|7436.8|7434|7434.7|7431.9|22
1625591960000|2021-07-06 17:19:20|7433.8|7431|7433.7|7430.9|7433.8|7431|7432.5|7429.7|55
1625591970000|2021-07-06 17:19:30|7431.1|7428.3|7431.9|7429.1|7431.9|7429.1|7429.8|7427|119
1625591980000|2021-07-06 17:19:40|7432.1|7429.3|7434.9|7432.1|7435.4|7432.6|7431.9|7429.1|462
1625591990000|2021-07-06 17:19:50|7435.3|7432.5|7434.4|7431.6|7435.8|7433|7434.4|7431.6|10
1625592000000|2021-07-06 17:20:00|7434.6|7431.8|7433.3|7430.5|7434.9|7432.1|7432.9|7430.1|21
1625592010000|2021-07-06 17:20:10|7433.1|7430.3|7432.9|7430.1|7433.9|7431.1|7432.6|7429.8|17
1625592020000|2021-07-06 17:20:20|7432.6|7429.8|7430.6|7427.8|7432.6|7429.8|7430.6|7427.8|5
1625592030000|2021-07-06 17:20:30|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|7430.6|7427.8|1
1625592040000|2021-07-06 17:20:40|7430.6|7427.8|7430.8|7428|7430.8|7428|7430.6|7427.8|2
1625592050000|2021-07-06 17:20:50|7430.3|7427.5|7429.4|7426.6|7430.8|7428|7428.9|7426.1|15
1625592060000|2021-07-06 17:21:00|7428.9|7426.1|7430.9|7428.1|7430.9|7428.1|7428.6|7425.8|12
1625592070000|2021-07-06 17:21:10|7430.8|7428|7430.9|7428.1|7430.9|7428.1|7429.9|7427.1|32
1625592080000|2021-07-06 17:21:20|7432.1|7429.3|7430.9|7428.1|7432.1|7429.3|7430.9|7428.1|35
1625592090000|2021-07-06 17:21:30|7430.4|7427.6|7428.9|7426.1|7430.8|7428|7428.9|7426.1|24
1625592100000|2021-07-06 17:21:40|7428.6|7425.8|7426.9|7424.1|7428.9|7426.1|7426.4|7423.6|32
1625592110000|2021-07-06 17:21:50|7427.8|7425|7427.3|7424.5|7428.6|7425.8|7425.9|7423.1|12
1625592120000|2021-07-06 17:22:00|7426.9|7424.1|7431.8|7429|7431.8|7429|7426.9|7424.1|47
1625592130000|2021-07-06 17:22:10|7431.1|7428.3|7433.3|7430.5|7433.3|7430.5|7430.3|7427.5|36
1625592140000|2021-07-06 17:22:20|7432.8|7430|7432.9|7430.1|7435.8|7433|7432.8|7430|22
1625592150000|2021-07-06 17:22:30|7432.8|7430|7432.9|7430.1|7433.8|7431|7432.8|7430|36
1625592160000|2021-07-06 17:22:40|7433.3|7430.5|7434.8|7432|7435.8|7433|7433.3|7430.5|77
1625592170000|2021-07-06 17:22:50|7433.8|7431|7433.3|7430.5|7433.9|7431.1|7432.9|7430.1|35
1625592180000|2021-07-06 17:23:00|7432.9|7430.1|7433.3|7430.5|7433.3|7430.5|7431.9|7429.1|21
1625592190000|2021-07-06 17:23:10|7432.8|7430|7430.2|7427.4|7432.8|7430|7430.1|7427.3|8
1625592200000|2021-07-06 17:23:20|7429.9|7427.1|7430.3|7427.5|7430.8|7428|7429.8|7427|22
1625592210000|2021-07-06 17:23:30|7429.9|7427.1|7429.3|7426.5|7429.9|7427.1|7428.9|7426.1|2
1625592220000|2021-07-06 17:23:40|7428.9|7426.1|7424.4|7421.6|7428.9|7426.1|7423.9|7421.1|46
1625592230000|2021-07-06 17:23:50|7425.1|7422.3|7425.6|7422.8|7425.9|7423.1|7425.1|7422.3|5
1625592240000|2021-07-06 17:24:00|7425.9|7423.1|7418.9|7416.1|7425.9|7423.1|7416.9|7414.1|159
1625592250000|2021-07-06 17:24:10|7418.6|7415.8|7419.4|7416.6|7420|7417.2|7418.1|7415.3|35
1625592260000|2021-07-06 17:24:20|7419.6|7416.8|7419.6|7416.8|7419.9|7417.1|7418.6|7415.8|5
1625592270000|2021-07-06 17:24:30|7419.9|7417.1|7418.9|7416.1|7420.9|7418.1|7418.6|7415.8|13
1625592280000|2021-07-06 17:24:40|7418.6|7415.8|7417.9|7415.1|7418.6|7415.8|7417.9|7415.1|12
1625592290000|2021-07-06 17:24:50|7418.3|7415.5|7418|7415.2|7418.9|7416.1|7418|7415.2|30
1625592300000|2021-07-06 17:25:00|7417.9|7415.1|7418.9|7416.1|7418.9|7416.1|7417.9|7415.1|42
1625592310000|2021-07-06 17:25:10|7419|7416.2|7419.3|7416.5|7420.4|7417.6|7418.9|7416.1|43
1625592320000|2021-07-06 17:25:20|7418.9|7416.1|7419.9|7417.1|7419.9|7417.1|7418.9|7416.1|9
1625592330000|2021-07-06 17:25:30|7419.2|7416.4|7417.9|7415.1|7419.2|7416.4|7417.9|7415.1|23
1625592340000|2021-07-06 17:25:40|7417.5|7414.7|7417.3|7414.5|7417.5|7414.7|7416|7413.2|39
1625592350000|2021-07-06 17:25:50|7416.9|7414.1|7417.4|7414.6|7417.4|7414.6|7415.9|7413.1|34
1625592360000|2021-07-06 17:26:00|7417.8|7415|7414.9|7412.1|7418.4|7415.6|7413.9|7411.1|29
1625592370000|2021-07-06 17:26:10|7415.3|7412.5|7416.9|7414.1|7416.9|7414.1|7415.3|7412.5|5
1625592380000|2021-07-06 17:26:20|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7416.8|7414|9
1625592390000|2021-07-06 17:26:30|7417.7|7414.9|7420.3|7417.5|7420.9|7418.1|7417.7|7414.9|56
1625592400000|2021-07-06 17:26:40|7419.5|7416.7|7422.9|7420.1|7422.9|7420.1|7419.3|7416.5|69
1625592410000|2021-07-06 17:26:50|7423.4|7420.6|7426.9|7424.1|7426.9|7424.1|7420.9|7418.1|395
1625592420000|2021-07-06 17:27:00|7427|7424.2|7425|7422.2|7427|7424.2|7425|7422.2|22
1625592430000|2021-07-06 17:27:10|7424.8|7422|7426.3|7423.5|7426.3|7423.5|7423.4|7420.6|9
1625592440000|2021-07-06 17:27:20|7426.9|7424.1|7430.3|7427.5|7431.8|7429|7426.4|7423.6|63
1625592450000|2021-07-06 17:27:30|7430.4|7427.6|7429.9|7427.1|7430.4|7427.6|7428.9|7426.1|16
1625592460000|2021-07-06 17:27:40|7429.5|7426.7|7434.9|7432.1|7435.8|7433|7429.5|7426.7|108
1625592470000|2021-07-06 17:27:50|7435.5|7432.7|7433.8|7431|7436.9|7434.1|7433.5|7430.7|141
1625592480000|2021-07-06 17:28:00|7433.9|7431.1|7434.8|7432|7435.3|7432.5|7431.9|7429.1|33
1625592490000|2021-07-06 17:28:10|7434.3|7431.5|7436.3|7433.5|7436.3|7433.5|7433.8|7431|12
1625592500000|2021-07-06 17:28:20|7435.9|7433.1|7433.9|7431.1|7436.9|7434.1|7433.9|7431.1|67
1625592510000|2021-07-06 17:28:30|7433.8|7431|7434|7431.2|7434.9|7432.1|7433.4|7430.6|27
1625592520000|2021-07-06 17:28:40|7433.8|7431|7434.8|7432|7437.9|7435.1|7433.8|7431|76
1625592530000|2021-07-06 17:28:50|7434|7431.2|7436|7433.2|7436|7433.2|7434|7431.2|15
1625592540000|2021-07-06 17:29:00|7435.7|7432.9|7434.9|7432.1|7436.5|7433.7|7434.9|7432.1|25
1625592550000|2021-07-06 17:29:10|7435|7432.2|7433.9|7431.1|7435|7432.2|7432|7429.2|31
1625592560000|2021-07-06 17:29:20|7433.5|7430.7|7433|7430.2|7433.9|7431.1|7431.9|7429.1|16
1625592570000|2021-07-06 17:29:30|7432.9|7430.1|7430.5|7427.7|7433.9|7431.1|7430.5|7427.7|28
1625592580000|2021-07-06 17:29:40|7430|7427.2|7430.3|7427.5|7431|7428.2|7429.9|7427.1|12
1625592590000|2021-07-06 17:29:50|7430.2|7427.4|7433.5|7430.7|7433.9|7431.1|7429|7426.2|38
1625592600000|2021-07-06 17:30:00|7433.9|7431.1|7431|7428.2|7433.9|7431.1|7431|7428.2|20
1625592610000|2021-07-06 17:30:10|7430.9|7428.1|7430.8|7428|7430.9|7428.1|7430|7427.2|28
1625592620000|2021-07-06 17:30:20|7430.9|7428.1|7430.2|7427.4|7431.8|7429|7430.2|7427.4|12
1625592630000|2021-07-06 17:30:30|7429.9|7427.1|7429.9|7427.1|7430.5|7427.7|7428|7425.2|27
1625592640000|2021-07-06 17:30:40|7430.9|7428.1|7433.3|7430.5|7433.8|7431|7430.9|7428.1|21
1625592650000|2021-07-06 17:30:50|7433.8|7431|7434.9|7432.1|7436.9|7434.1|7433.8|7431|20
1625592660000|2021-07-06 17:31:00|7434.8|7432|7434.4|7431.6|7434.9|7432.1|7433.2|7430.4|14
1625592670000|2021-07-06 17:31:10|7435.5|7432.7|7437.3|7434.5|7437.3|7434.5|7434.9|7432.1|22
1625592680000|2021-07-06 17:31:20|7436.9|7434.1|7435.8|7433|7437.3|7434.5|7435.8|7433|22
1625592690000|2021-07-06 17:31:30|7435.9|7433.1|7439.4|7436.6|7439.9|7437.1|7435.9|7433.1|44
1625592700000|2021-07-06 17:31:40|7439.8|7437|7441.6|7438.8|7442.8|7440|7439.8|7437|29
1625592710000|2021-07-06 17:31:50|7441.8|7439|7442.9|7440.1|7443.9|7441.1|7441.8|7439|11
1625592720000|2021-07-06 17:32:00|7443.3|7440.5|7443.9|7441.1|7444.8|7442|7441.9|7439.1|125
1625592730000|2021-07-06 17:32:10|7443.8|7441|7441.9|7439.1|7443.8|7441|7441.9|7439.1|35
1625592740000|2021-07-06 17:32:20|7441.5|7438.7|7440|7437.2|7441.5|7438.7|7440|7437.2|18
1625592750000|2021-07-06 17:32:30|7439.9|7437.1|7440.8|7438|7440.9|7438.1|7439.5|7436.7|17
1625592760000|2021-07-06 17:32:40|7440.2|7437.4|7438.9|7436.1|7440.2|7437.4|7438.9|7436.1|6
1625592770000|2021-07-06 17:32:50|7437.8|7435|7439.3|7436.5|7440.4|7437.6|7437.5|7434.7|41
1625592780000|2021-07-06 17:33:00|7438.9|7436.1|7438.8|7436|7439.3|7436.5|7437.8|7435|16
1625592790000|2021-07-06 17:33:10|7438.9|7436.1|7438.4|7435.6|7439.9|7437.1|7438.4|7435.6|5
1625592800000|2021-07-06 17:33:20|7438.9|7436.1|7438.9|7436.1|7439.4|7436.6|7438.8|7436|16
1625592810000|2021-07-06 17:33:30|7439.3|7436.5|7435.4|7432.6|7439.3|7436.5|7433.2|7430.4|66
1625592820000|2021-07-06 17:33:40|7435|7432.2|7434.8|7432|7435.4|7432.6|7433.9|7431.1|21
1625592830000|2021-07-06 17:33:50|7433.9|7431.1|7434|7431.2|7434.6|7431.8|7433|7430.2|18
1625592840000|2021-07-06 17:34:00|7433.9|7431.1|7436.9|7434.1|7436.9|7434.1|7433.9|7431.1|17
1625592850000|2021-07-06 17:34:10|7436|7433.2|7434.9|7432.1|7436|7433.2|7434.9|7432.1|17
1625592860000|2021-07-06 17:34:20|7434.8|7432|7434.9|7432.1|7434.9|7432.1|7433.9|7431.1|10
1625592870000|2021-07-06 17:34:30|7435.8|7433|7434.9|7432.1|7435.9|7433.1|7434.9|7432.1|3
1625592880000|2021-07-06 17:34:40|7434.8|7432|7434.9|7432.1|7435.4|7432.6|7433.9|7431.1|12
1625592890000|2021-07-06 17:34:50|7437.3|7434.5|7437.9|7435.1|7437.9|7435.1|7437.3|7434.5|9
1625592900000|2021-07-06 17:35:00|7438.8|7436|7439.4|7436.6|7439.9|7437.1|7438.8|7436|12
1625592910000|2021-07-06 17:35:10|7439.9|7437.1|7438.6|7435.8|7439.9|7437.1|7436.9|7434.1|18
1625592920000|2021-07-06 17:35:20|7439.4|7436.6|7439.2|7436.4|7439.9|7437.1|7439|7436.2|31
1625592930000|2021-07-06 17:35:30|7439|7436.2|7438.9|7436.1|7439|7436.2|7438.5|7435.7|6
1625592940000|2021-07-06 17:35:40|7438.5|7435.7|7438.5|7435.7|7438.9|7436.1|7438.5|7435.7|1
1625592950000|2021-07-06 17:35:50|7438.9|7436.1|7438.5|7435.7|7438.9|7436.1|7438.5|7435.7|6
1625592960000|2021-07-06 17:36:00|7438.4|7435.6|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|6
1625592970000|2021-07-06 17:36:10|7437.2|7434.4|7434|7431.2|7437.2|7434.4|7434|7431.2|18
1625592980000|2021-07-06 17:36:20|7433.9|7431.1|7433.5|7430.7|7434.4|7431.6|7431.5|7428.7|40
1625592990000|2021-07-06 17:36:30|7434.5|7431.7|7433.9|7431.1|7434.5|7431.7|7433.9|7431.1|4
1625593000000|2021-07-06 17:36:40|7434|7431.2|7433.9|7431.1|7434.5|7431.7|7433.9|7431.1|2
1625593010000|2021-07-06 17:36:50|7432|7429.2|7430.9|7428.1|7432|7429.2|7430|7427.2|34
1625593020000|2021-07-06 17:37:00|7431.5|7428.7|7433.5|7430.7|7433.9|7431.1|7431.5|7428.7|24
1625593030000|2021-07-06 17:37:10|7433.9|7431.1|7435.5|7432.7|7436.3|7433.5|7433|7430.2|20
1625593040000|2021-07-06 17:37:20|7435|7432.2|7433.5|7430.7|7435|7432.2|7433.5|7430.7|2
1625593050000|2021-07-06 17:37:30|7432.9|7430.1|7437.4|7434.6|7438.5|7435.7|7432.9|7430.1|16
1625593060000|2021-07-06 17:37:40|7436.9|7434.1|7436.9|7434.1|7437.3|7434.5|7436.9|7434.1|9
1625593070000|2021-07-06 17:37:50|7436.2|7433.4|7434.9|7432.1|7436.2|7433.4|7434.5|7431.7|16
1625593080000|2021-07-06 17:38:00|7435.3|7432.5|7434.2|7431.4|7435.5|7432.7|7434.2|7431.4|1
1625593090000|2021-07-06 17:38:10|7433.9|7431.1|7433.9|7431.1|7435.9|7433.1|7432.9|7430.1|8
1625593100000|2021-07-06 17:38:20|7433.1|7430.3|7432.9|7430.1|7433.3|7430.5|7432.9|7430.1|25
1625593110000|2021-07-06 17:38:30|7433.6|7430.8|7435.5|7432.7|7435.5|7432.7|7433.6|7430.8|13
1625593120000|2021-07-06 17:38:40|7435|7432.2|7433.9|7431.1|7435|7432.2|7433.9|7431.1|12
1625593130000|2021-07-06 17:38:50|7433.8|7431|7430.5|7427.7|7433.8|7431|7429.6|7426.8|31
1625593140000|2021-07-06 17:39:00|7430.9|7428.1|7433.3|7430.5|7433.3|7430.5|7430.5|7427.7|14
1625593150000|2021-07-06 17:39:10|7433|7430.2|7435.1|7432.3|7435.1|7432.3|7432.5|7429.7|10
1625593160000|2021-07-06 17:39:20|7435.5|7432.7|7435.4|7432.6|7436.3|7433.5|7435|7432.2|25
1625593170000|2021-07-06 17:39:30|7435|7432.2|7434.5|7431.7|7435|7432.2|7434.5|7431.7|2
1625593180000|2021-07-06 17:39:40|7436|7433.2|7436.9|7434.1|7437.8|7435|7435.4|7432.6|148
1625593190000|2021-07-06 17:39:50|7436.5|7433.7|7435.3|7432.5|7437.9|7435.1|7434.9|7432.1|75
1625593200000|2021-07-06 17:40:00|7435.5|7432.7|7438.9|7436.1|7439.3|7436.5|7435.5|7432.7|29
1625593210000|2021-07-06 17:40:10|7438.8|7436|7439.3|7436.5|7439.3|7436.5|7437.9|7435.1|24
1625593220000|2021-07-06 17:40:20|7438.9|7436.1|7437.4|7434.6|7439.3|7436.5|7437.4|7434.6|4
1625593230000|2021-07-06 17:40:30|7437.5|7434.7|7437.9|7435.1|7437.9|7435.1|7437.5|7434.7|0
1625593240000|2021-07-06 17:40:40|7437.4|7434.6|7438|7435.2|7438.4|7435.6|7437.4|7434.6|22
1625593250000|2021-07-06 17:40:50|7438.1|7435.3|7440.3|7437.5|7440.9|7438.1|7438.1|7435.3|3
1625593260000|2021-07-06 17:41:00|7440.9|7438.1|7444.3|7441.5|7444.9|7442.1|7440.9|7438.1|34
1625593270000|2021-07-06 17:41:10|7443.9|7441.1|7444.4|7441.6|7444.4|7441.6|7441.9|7439.1|92
1625593280000|2021-07-06 17:41:20|7444.8|7442|7443.3|7440.5|7445.3|7442.5|7442.9|7440.1|86
1625593290000|2021-07-06 17:41:30|7444.2|7440.2|7444.9|7442.1|7445.3|7442.5|7443.3|7440.2|40
1625593300000|2021-07-06 17:41:40|7444.8|7442|7443.9|7441.1|7445.9|7443.1|7443.5|7440.7|72
1625593310000|2021-07-06 17:41:50|7443.5|7440.7|7443.3|7440.5|7443.9|7441.1|7442.9|7440.1|7
1625593320000|2021-07-06 17:42:00|7443.4|7440.6|7443.3|7440.5|7443.4|7440.6|7440.9|7438.1|51
1625593330000|2021-07-06 17:42:10|7442.9|7440.1|7446.8|7444|7447.3|7444.5|7442.9|7440.1|26
1625593340000|2021-07-06 17:42:20|7446.9|7444.1|7446.4|7443.6|7447.3|7444.5|7446.3|7443.5|44
1625593350000|2021-07-06 17:42:30|7446.3|7443.5|7444.9|7442.1|7446.3|7443.5|7444.9|7442.1|10
1625593360000|2021-07-06 17:42:40|7445.4|7442.6|7445.9|7443.1|7445.9|7443.1|7445.4|7442.6|18
1625593370000|2021-07-06 17:42:50|7445.5|7442.7|7447.9|7445.1|7448.3|7445.5|7444.9|7442.1|48
1625593380000|2021-07-06 17:43:00|7447.5|7444.7|7446.2|7443.4|7449.8|7447|7445.6|7442.8|192
1625593390000|2021-07-06 17:43:10|7445.6|7442.8|7448.6|7445.8|7448.6|7445.8|7445.6|7442.8|39
1625593400000|2021-07-06 17:43:20|7448.1|7445.3|7447.1|7444.3|7448.1|7445.3|7446.7|7443.9|20
1625593410000|2021-07-06 17:43:30|7446.7|7443.9|7445.6|7442.8|7446.7|7443.9|7444.7|7441.9|31
1625593420000|2021-07-06 17:43:40|7445.7|7442.9|7446.6|7443.8|7446.6|7443.8|7445.7|7442.9|14
1625593430000|2021-07-06 17:43:50|7446.2|7443.4|7444.1|7441.3|7446.2|7443.4|7443.4|7440.6|33
1625593440000|2021-07-06 17:44:00|7444.2|7441.4|7443.2|7440.4|7444.2|7441.4|7442.9|7440.1|7
1625593450000|2021-07-06 17:44:10|7443.6|7440.8|7443.4|7440.6|7444|7441.2|7442.9|7440.1|16
1625593460000|2021-07-06 17:44:20|7443.6|7440.8|7443.7|7440.9|7443.7|7440.9|7442.9|7440.1|14
1625593470000|2021-07-06 17:44:30|7443.4|7440.6|7443.2|7440.4|7443.7|7440.9|7443.2|7440.4|12
1625593480000|2021-07-06 17:44:40|7442.9|7440.1|7444.2|7441.4|7444.2|7441.4|7442.9|7440.1|27
1625593490000|2021-07-06 17:44:50|7445.2|7442.4|7445.2|7442.4|7445.7|7442.9|7444.7|7441.9|17
1625593500000|2021-07-06 17:45:00|7445.6|7442.8|7448.2|7445.4|7448.2|7445.4|7445.4|7442.6|46
1625593510000|2021-07-06 17:45:10|7447.7|7444.9|7445.9|7443.1|7448.2|7445.4|7445.9|7443.1|29
1625593520000|2021-07-06 17:45:20|7446.2|7443.4|7445.2|7442.4|7447.6|7444.8|7445.2|7442.4|24
1625593530000|2021-07-06 17:45:30|7445.6|7442.8|7443.2|7440.4|7446.2|7443.4|7443.2|7440.4|20
1625593540000|2021-07-06 17:45:40|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7442.9|7440.1|16
1625593550000|2021-07-06 17:45:50|7442.9|7440.1|7443.2|7440.4|7443.2|7440.4|7442.9|7440.1|8
1625593560000|2021-07-06 17:46:00|7444|7441.2|7443.4|7440.6|7445.2|7442.4|7443.4|7440.6|12
1625593570000|2021-07-06 17:46:10|7443.2|7440.4|7446.7|7443.9|7446.7|7443.9|7443.2|7440.4|13
1625593580000|2021-07-06 17:46:20|7446.5|7443.7|7446.7|7443.9|7447.2|7444.4|7445.9|7443.1|25
1625593590000|2021-07-06 17:46:30|7446|7443.2|7446.2|7443.4|7446.7|7443.9|7445.9|7443.1|10
1625593600000|2021-07-06 17:46:40|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|5
1625593610000|2021-07-06 17:46:50|7444.5|7441.7|7446.2|7443.4|7446.2|7443.4|7444.2|7441.4|20
1625593620000|2021-07-06 17:47:00|7445.9|7443.1|7444.7|7441.9|7445.9|7443.1|7443.9|7441.1|22
1625593630000|2021-07-06 17:47:10|7445.2|7442.4|7444.1|7441.3|7445.2|7442.4|7443.7|7440.9|5
1625593640000|2021-07-06 17:47:20|7444.6|7441.8|7444.7|7441.9|7444.7|7441.9|7443.7|7440.9|21
1625593650000|2021-07-06 17:47:30|7444.4|7441.6|7443.2|7440.4|7444.4|7441.6|7442.9|7440.1|23
1625593660000|2021-07-06 17:47:40|7442.9|7440.1|7445.2|7442.4|7445.7|7442.9|7442.9|7440.1|33
1625593670000|2021-07-06 17:47:50|7444.9|7442.1|7444.9|7442.1|7445.2|7442.4|7444.4|7441.6|2
1625593680000|2021-07-06 17:48:00|7444.5|7441.7|7441.2|7438.4|7444.7|7441.9|7439.9|7437.1|61
1625593690000|2021-07-06 17:48:10|7440.9|7438.1|7440.5|7437.7|7441.7|7438.9|7440.5|7437.7|1
1625593700000|2021-07-06 17:48:20|7440.6|7437.8|7441.2|7438.4|7441.9|7439.1|7440.6|7437.8|7
1625593710000|2021-07-06 17:48:30|7444.1|7434.1|7440.5|7437.7|7444.1|7437.7|7436.9|7434.1|185
1625593720000|2021-07-06 17:48:40|7440|7437.2|7438.9|7436.1|7440|7437.2|7438|7435.2|15
1625593730000|2021-07-06 17:48:50|7439.4|7436.6|7441.4|7438.6|7441.4|7438.6|7439.4|7436.6|22
1625593740000|2021-07-06 17:49:00|7441.5|7438.7|7441.2|7438.4|7441.9|7439.1|7440.9|7438.1|15
1625593750000|2021-07-06 17:49:10|7440.9|7438.1|7441.5|7438.7|7441.9|7439.1|7440.9|7438.1|5
1625593760000|2021-07-06 17:49:20|7441.9|7439.1|7442.7|7439.9|7442.7|7439.9|7441.9|7439.1|12
1625593770000|2021-07-06 17:49:30|7441.9|7439.1|7441|7438.2|7441.9|7439.1|7441|7438.2|5
1625593780000|2021-07-06 17:49:40|7441.7|7438.9|7441.9|7439.1|7442.7|7439.9|7441.4|7438.6|22
1625593790000|2021-07-06 17:49:50|7441.5|7438.7|7440.9|7438.1|7441.5|7438.7|7440.9|7438.1|0
1625593800000|2021-07-06 17:50:00|7440.1|7437.3|7440.5|7437.7|7441|7438.2|7440|7437.2|24
1625593810000|2021-07-06 17:50:10|7440.2|7437.4|7439.4|7436.6|7440.2|7437.4|7438.9|7436.1|23
1625593820000|2021-07-06 17:50:20|7438.9|7436.1|7438.9|7436.1|7439|7436.2|7438|7435.2|18
1625593830000|2021-07-06 17:50:30|7439|7436.2|7437.9|7435.1|7440.9|7438.1|7437.9|7435.1|34
1625593840000|2021-07-06 17:50:40|7437|7434.2|7438.2|7435.4|7439.4|7436.6|7437|7434.2|8
1625593850000|2021-07-06 17:50:50|7438.1|7435.3|7437.9|7435.1|7438.5|7435.7|7437|7434.2|1
1625593860000|2021-07-06 17:51:00|7438.4|7435.6|7438.9|7436.1|7438.9|7436.1|7438.4|7435.6|6
1625593870000|2021-07-06 17:51:10|7438.5|7435.7|7438.9|7436.1|7439.5|7436.7|7438|7435.2|4
1625593880000|2021-07-06 17:51:20|7439.4|7436.6|7441.9|7439.1|7441.9|7439.1|7439.4|7436.6|20
1625593890000|2021-07-06 17:51:30|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|10
1625593900000|2021-07-06 17:51:40|7440.1|7437.3|7440.9|7438.1|7441.2|7438.4|7439.9|7437.1|13
1625593910000|2021-07-06 17:51:50|7439.9|7437.1|7440.9|7438.1|7441|7438.2|7439.9|7437.1|9
1625593920000|2021-07-06 17:52:00|7440.5|7437.7|7440.9|7438.1|7440.9|7438.1|7440.4|7437.6|10
1625593930000|2021-07-06 17:52:10|7440.1|7437.3|7441.9|7439.1|7441.9|7439.1|7440|7437.2|16
1625593940000|2021-07-06 17:52:20|7441|7438.2|7441.9|7439.1|7442.4|7439.6|7441|7438.2|24
1625593950000|2021-07-06 17:52:30|7441.5|7438.7|7438.5|7435.7|7442.4|7439.6|7438.5|7435.7|41
1625593960000|2021-07-06 17:52:40|7438|7435.2|7438.5|7435.7|7438.9|7436.1|7437.9|7435.1|8
1625593970000|2021-07-06 17:52:50|7438.9|7436.1|7438.5|7435.7|7438.9|7436.1|7438.5|7435.7|9
1625593980000|2021-07-06 17:53:00|7438.1|7435.3|7434.9|7432.1|7438.5|7435.7|7434.5|7431.7|26
1625593990000|2021-07-06 17:53:10|7434.5|7431.7|7434.2|7431.4|7434.5|7431.7|7434.1|7431.3|3
1625594000000|2021-07-06 17:53:20|7434.1|7431.3|7436.9|7434.1|7436.9|7434.1|7433.9|7431.1|32
1625594010000|2021-07-06 17:53:30|7437.2|7434.4|7440.1|7437.3|7440.2|7437.4|7437.2|7434.4|3
1625594020000|2021-07-06 17:53:40|7439.7|7436.9|7438.9|7436.1|7439.7|7436.9|7438.9|7436.1|3
1625594030000|2021-07-06 17:53:50|7438.5|7435.7|7438.2|7435.4|7439.5|7436.7|7437.9|7435.1|68
1625594040000|2021-07-06 17:54:00|7438.6|7435.8|7439.5|7436.7|7439.9|7437.1|7438.5|7435.7|28
1625594050000|2021-07-06 17:54:10|7439.9|7437.1|7440.9|7438.1|7441.2|7438.4|7439.9|7437.1|4
1625594060000|2021-07-06 17:54:20|7441.4|7438.6|7441.5|7438.7|7443.2|7440.4|7441.4|7438.6|22
1625594070000|2021-07-06 17:54:30|7441.4|7438.6|7440.9|7438.1|7441.4|7438.6|7440.9|7438.1|0
1625594080000|2021-07-06 17:54:40|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|20
1625594090000|2021-07-06 17:54:50|7439.1|7436.3|7439.4|7436.6|7439.4|7436.6|7439|7436.2|4
1625594100000|2021-07-06 17:55:00|7440.2|7437.4|7438.9|7436.1|7440.2|7437.4|7438.9|7436.1|16
1625594110000|2021-07-06 17:55:10|7439|7436.2|7440|7437.2|7440.4|7437.6|7439|7436.2|43
1625594120000|2021-07-06 17:55:20|7440.5|7437.7|7440.2|7437.4|7440.5|7437.7|7438|7435.2|50
1625594130000|2021-07-06 17:55:30|7440.5|7437.7|7440.9|7438.1|7441|7438.2|7439.9|7437.1|14
1625594140000|2021-07-06 17:55:40|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|10
1625594150000|2021-07-06 17:55:50|7439.7|7436.9|7439.1|7436.3|7439.9|7437.1|7438.7|7435.9|30
1625594160000|2021-07-06 17:56:00|7439.6|7436.8|7439.7|7436.9|7442.1|7439.3|7439.1|7436.3|31
1625594170000|2021-07-06 17:56:10|7440.1|7437.3|7439.1|7436.3|7440.6|7437.8|7439.1|7436.3|4
1625594180000|2021-07-06 17:56:20|7439.5|7436.7|7438.5|7435.7|7439.5|7436.7|7438.1|7435.3|4
1625594190000|2021-07-06 17:56:30|7439.1|7436.3|7439.1|7436.3|7440|7437.2|7439.1|7436.3|3
1625594200000|2021-07-06 17:56:40|7438.4|7435.6|7438.1|7435.3|7438.4|7435.6|7437.2|7434.4|7
1625594210000|2021-07-06 17:56:50|7437.7|7434.9|7437|7434.2|7438.1|7435.3|7437|7434.2|19
1625594220000|2021-07-06 17:57:00|7437.1|7434.3|7437.5|7434.7|7437.5|7434.7|7437|7434.2|40
1625594230000|2021-07-06 17:57:10|7437.1|7434.3|7439.1|7436.3|7439.5|7436.7|7437.1|7434.3|10
1625594240000|2021-07-06 17:57:20|7439|7436.2|7438.5|7435.7|7439|7436.2|7437.7|7434.9|16
1625594250000|2021-07-06 17:57:30|7438.8|7436|7440.1|7437.3|7440.1|7437.3|7437.7|7434.9|34
1625594260000|2021-07-06 17:57:40|7440.5|7437.7|7443|7440.2|7443|7440.2|7439|7436.2|40
1625594270000|2021-07-06 17:57:50|7443.3|7440.5|7441.8|7439|7443.5|7440.7|7441.5|7438.7|15
1625594280000|2021-07-06 17:58:00|7442|7439.2|7441.1|7438.3|7442.6|7439.8|7441.1|7438.3|67
1625594290000|2021-07-06 17:58:10|7441|7438.2|7440.1|7437.3|7441.1|7438.3|7439.7|7436.9|18
1625594300000|2021-07-06 17:58:20|7441|7438.2|7441.1|7438.3|7441.1|7438.3|7440.6|7437.8|13
1625594310000|2021-07-06 17:58:30|7442.1|7439.3|7441|7438.2|7442.8|7440|7441|7438.2|10
1625594320000|2021-07-06 17:58:40|7440.6|7437.8|7441.1|7438.3|7441.5|7438.7|7440.1|7437.3|20
1625594330000|2021-07-06 17:58:50|7441|7438.2|7441.2|7438.4|7441.2|7438.4|7440.1|7437.3|11
1625594340000|2021-07-06 17:59:00|7442|7439.2|7444|7441.2|7444|7441.2|7442|7439.2|20
1625594350000|2021-07-06 17:59:10|7443.1|7440.3|7441.8|7439|7443.5|7440.7|7440.1|7437.3|59
1625594360000|2021-07-06 17:59:20|7441.6|7438.8|7441.5|7438.7|7442|7439.2|7441|7438.2|57
1625594370000|2021-07-06 17:59:30|7440.8|7438|7441.5|7438.7|7441.5|7438.7|7440.1|7437.3|23
1625594380000|2021-07-06 17:59:40|7442.2|7439.4|7442.2|7439.4|7443|7440.2|7442|7439.2|61
1625594390000|2021-07-06 17:59:50|7442|7439.2|7441.5|7438.7|7444|7441.2|7441.5|7438.7|101
1625594400000|2021-07-06 18:00:00|7441.8|7439|7439.5|7436.7|7442.8|7440|7439.5|7436.7|122
1625594410000|2021-07-06 18:00:10|7439.8|7437|7441.3|7438.5|7441.3|7438.5|7439.8|7437|12
1625594420000|2021-07-06 18:00:20|7441|7438.2|7441|7438.2|7442|7439.2|7441|7438.2|26
1625594430000|2021-07-06 18:00:30|7440.8|7438|7441.1|7438.3|7441.8|7439|7440.1|7437.3|37
1625594440000|2021-07-06 18:00:40|7441|7438.2|7440.6|7437.8|7441|7438.2|7440.6|7437.8|7
1625594450000|2021-07-06 18:00:50|7440.5|7437.7|7440.5|7437.7|7440.6|7437.8|7439.1|7436.3|21
1625594460000|2021-07-06 18:01:00|7440.1|7437.3|7437.7|7434.9|7440.5|7437.7|7437.2|7434.4|26
1625594470000|2021-07-06 18:01:10|7439|7436.2|7436.1|7433.3|7439|7436.2|7435.7|7432.9|33
1625594480000|2021-07-06 18:01:20|7436|7433.2|7434.6|7431.8|7436|7433.2|7433.7|7430.9|25
1625594490000|2021-07-06 18:01:30|7434.7|7431.9|7433.1|7430.3|7434.7|7431.9|7432.7|7429.9|52
1625594500000|2021-07-06 18:01:40|7432.7|7429.9|7434.1|7431.3|7434.1|7431.3|7432.1|7429.3|20
1625594510000|2021-07-06 18:01:50|7434.5|7431.7|7433.1|7430.3|7434.5|7431.7|7433.1|7430.3|26
1625594520000|2021-07-06 18:02:00|7432.1|7429.3|7432.5|7429.7|7432.5|7429.7|7431.5|7428.7|29
1625594530000|2021-07-06 18:02:10|7432.8|7430|7431.1|7428.3|7433.5|7430.7|7429.1|7426.3|80
1625594540000|2021-07-06 18:02:20|7430.6|7427.8|7431|7428.2|7431.1|7428.3|7430.1|7427.3|16
1625594550000|2021-07-06 18:02:30|7431.1|7428.3|7432.1|7429.3|7432.1|7429.3|7430.7|7427.9|6
1625594560000|2021-07-06 18:02:40|7432.2|7429.4|7431.6|7428.8|7433|7430.2|7431.6|7428.8|20
1625594570000|2021-07-06 18:02:50|7431.1|7428.3|7432|7429.2|7432.1|7429.3|7431.1|7428.3|33
1625594580000|2021-07-06 18:03:00|7432.1|7429.3|7439.8|7437|7441|7438.2|7431.7|7428.9|175
1625594590000|2021-07-06 18:03:10|7440.1|7437.3|7443|7440.2|7444.1|7441.3|7440.1|7437.3|126
1625594600000|2021-07-06 18:03:20|7443.1|7440.3|7442.5|7439.7|7444.3|7441.5|7442.1|7439.3|36
1625594610000|2021-07-06 18:03:30|7442.1|7439.3|7443|7440.2|7443|7440.2|7442.1|7439.3|2
1625594620000|2021-07-06 18:03:40|7443.1|7440.3|7441.5|7438.7|7443.5|7440.7|7441.1|7438.3|19
1625594630000|2021-07-06 18:03:50|7441.1|7438.3|7440.1|7437.3|7441.1|7438.3|7440.1|7437.3|4
1625594640000|2021-07-06 18:04:00|7439.7|7436.9|7439.7|7436.9|7440.2|7437.4|7439.1|7436.3|32
1625594650000|2021-07-06 18:04:10|7439.4|7436.6|7439.7|7436.9|7439.7|7436.9|7438.7|7435.9|14
1625594660000|2021-07-06 18:04:20|7439.4|7436.6|7440.6|7437.8|7441.1|7438.3|7439.2|7436.4|9
1625594670000|2021-07-06 18:04:30|7440.7|7437.9|7440.7|7437.9|7442.1|7439.3|7440.1|7437.3|33
1625594680000|2021-07-06 18:04:40|7440.1|7437.3|7441.1|7438.3|7441.1|7438.3|7439.1|7436.3|13
1625594690000|2021-07-06 18:04:50|7440.7|7437.9|7440.7|7437.9|7441.1|7438.3|7440.1|7437.3|3
1625594700000|2021-07-06 18:05:00|7440.2|7437.4|7440.6|7437.8|7441.5|7438.7|7439.1|7436.3|12
1625594710000|2021-07-06 18:05:10|7440.5|7437.7|7438|7435.2|7440.5|7437.7|7437.3|7434.5|34
1625594720000|2021-07-06 18:05:20|7438.1|7435.3|7441.1|7438.3|7441.5|7438.7|7438.1|7435.3|296
1625594730000|2021-07-06 18:05:30|7440.1|7437.3|7439.1|7436.3|7440.1|7437.3|7439|7436.2|15
1625594740000|2021-07-06 18:05:40|7439.5|7436.7|7441.1|7438.3|7441.1|7438.3|7439|7436.2|26
1625594750000|2021-07-06 18:05:50|7440.1|7437.3|7438.1|7435.3|7441.1|7438.3|7438.1|7435.3|30
1625594760000|2021-07-06 18:06:00|7437.5|7434.7|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|22
1625594770000|2021-07-06 18:06:10|7436.5|7433.7|7436.1|7433.3|7436.5|7433.7|7436.1|7433.3|1
1625594780000|2021-07-06 18:06:20|7435.7|7432.9|7434.1|7431.3|7435.7|7432.9|7434.1|7431.3|28
1625594790000|2021-07-06 18:06:30|7433.3|7430.5|7433.6|7430.8|7433.6|7430.8|7431.5|7428.7|30
1625594800000|2021-07-06 18:06:40|7433.1|7430.3|7432.1|7429.3|7433.1|7430.3|7432.1|7429.3|13
1625594810000|2021-07-06 18:06:50|7432|7429.2|7433.1|7430.3|7433.1|7430.3|7430.7|7427.9|35
1625594820000|2021-07-06 18:07:00|7433|7430.2|7432.1|7429.3|7433|7430.2|7432.1|7429.3|15
1625594830000|2021-07-06 18:07:10|7432.6|7429.8|7434.1|7431.3|7436.1|7433.3|7432.6|7429.8|23
1625594840000|2021-07-06 18:07:20|7433.3|7430.5|7432.1|7429.3|7434.1|7431.3|7432.1|7429.3|29
1625594850000|2021-07-06 18:07:30|7432.5|7429.7|7433.1|7430.3|7433.5|7430.7|7432.1|7429.3|21
1625594860000|2021-07-06 18:07:40|7432.3|7429.5|7432.1|7429.3|7432.3|7429.5|7431.5|7428.7|11
1625594870000|2021-07-06 18:07:50|7433|7430.2|7439|7436.2|7439|7436.2|7433|7430.2|60
1625594880000|2021-07-06 18:08:00|7439.5|7436.7|7437.5|7434.7|7440|7437.2|7437.1|7434.3|40
1625594890000|2021-07-06 18:08:10|7437.6|7434.8|7437.1|7434.3|7439.5|7436.7|7437.1|7434.3|31
1625594900000|2021-07-06 18:08:20|7437.5|7434.7|7439.1|7436.3|7440|7437.2|7436.2|7433.4|62
1625594910000|2021-07-06 18:08:30|7439|7436.2|7438.5|7435.7|7439.1|7436.3|7437.1|7434.3|35
1625594920000|2021-07-06 18:08:40|7438.1|7435.3|7437.6|7434.8|7439.1|7436.3|7437.1|7434.3|50
1625594930000|2021-07-06 18:08:50|7437.1|7434.3|7438.5|7435.7|7439.5|7436.7|7437.1|7434.3|17
1625594940000|2021-07-06 18:09:00|7438.1|7435.3|7437.5|7434.7|7438.1|7435.3|7436|7433.2|31
1625594950000|2021-07-06 18:09:10|7437.1|7434.3|7435.1|7432.3|7437.5|7434.7|7433.7|7430.9|29
1625594960000|2021-07-06 18:09:20|7434.7|7431.9|7437|7434.2|7437|7434.2|7434.7|7431.9|33
1625594970000|2021-07-06 18:09:30|7437.1|7434.3|7436|7433.2|7438.5|7435.7|7435|7432.2|36
1625594980000|2021-07-06 18:09:40|7436.3|7433.5|7434.9|7432.1|7436.6|7433.8|7434.9|7432.1|85
1625594990000|2021-07-06 18:09:50|7434.6|7431.8|7434.1|7431.3|7435.1|7432.3|7433.7|7430.9|121
1625595000000|2021-07-06 18:10:00|7433.6|7430.8|7430.1|7427.3|7433.6|7430.8|7429.4|7426.6|118
1625595010000|2021-07-06 18:10:10|7430.8|7428|7433.4|7430.6|7434.4|7431.6|7430.8|7428|238
1625595020000|2021-07-06 18:10:20|7432.6|7429.8|7431.1|7428.3|7432.8|7430|7428.1|7425.3|118
1625595030000|2021-07-06 18:10:30|7430.7|7427.9|7428.7|7425.9|7430.7|7427.9|7427.1|7424.3|96
1625595040000|2021-07-06 18:10:40|7429.1|7426.3|7429.7|7426.9|7430.1|7427.3|7428.1|7425.3|56
1625595050000|2021-07-06 18:10:50|7430.6|7427.8|7431.1|7428.3|7432.4|7429.6|7430.1|7427.3|29
1625595060000|2021-07-06 18:11:00|7430.9|7428.1|7429.1|7426.3|7431.1|7428.3|7428.7|7425.9|34
1625595070000|2021-07-06 18:11:10|7428.7|7425.9|7429.1|7426.3|7430.1|7427.3|7428.1|7425.3|28
1625595080000|2021-07-06 18:11:20|7429.4|7426.6|7433.4|7430.6|7434.1|7431.3|7429.1|7426.3|36
1625595090000|2021-07-06 18:11:30|7432.7|7429.9|7431.4|7428.6|7433.1|7430.3|7430.6|7427.8|38
1625595100000|2021-07-06 18:11:40|7431.2|7428.4|7432.2|7429.4|7433.9|7431.1|7431.1|7428.3|71
1625595110000|2021-07-06 18:11:50|7432.1|7429.3|7431.4|7428.6|7432.4|7429.6|7430.1|7427.3|60
1625595120000|2021-07-06 18:12:00|7431.1|7428.3|7430.4|7427.6|7431.1|7428.3|7429.1|7426.3|25
1625595130000|2021-07-06 18:12:10|7430.6|7427.8|7425.6|7422.8|7431.1|7428.3|7424.6|7421.8|121
1625595140000|2021-07-06 18:12:20|7424.9|7422.1|7423.1|7420.3|7425.6|7422.8|7420.9|7418.1|154
1625595150000|2021-07-06 18:12:30|7422.9|7420.1|7418.7|7415.9|7422.9|7420.1|7418.2|7415.4|95
1625595160000|2021-07-06 18:12:40|7418.6|7415.8|7420.7|7417.9|7421.7|7418.9|7417.7|7414.9|235
1625595170000|2021-07-06 18:12:50|7420.3|7417.5|7419.7|7416.9|7420.3|7417.5|7416.7|7413.9|166
1625595180000|2021-07-06 18:13:00|7420.2|7417.4|7420.9|7418.1|7423.7|7420.9|7419.8|7417|103
1625595190000|2021-07-06 18:13:10|7421.2|7418.4|7421.3|7418.5|7423.2|7420.4|7421.2|7418.4|36
1625595200000|2021-07-06 18:13:20|7420.7|7417.9|7420.7|7417.9|7421.7|7418.9|7420|7417.2|33
1625595210000|2021-07-06 18:13:30|7421.2|7418.4|7421.7|7418.9|7422.7|7419.9|7421.2|7418.4|26
1625595220000|2021-07-06 18:13:40|7422.2|7419.4|7422.7|7419.9|7423.4|7420.6|7421.7|7418.9|38
1625595230000|2021-07-06 18:13:50|7422.3|7419.5|7420.7|7417.9|7422.3|7419.5|7420.2|7417.4|41
1625595240000|2021-07-06 18:14:00|7420.3|7417.5|7422.2|7419.4|7422.2|7419.4|7418.2|7415.4|59
1625595250000|2021-07-06 18:14:10|7421.5|7418.7|7419.7|7416.9|7422.2|7419.4|7419.3|7416.5|103
1625595260000|2021-07-06 18:14:20|7419.3|7416.5|7420.2|7417.4|7421.3|7418.5|7419.2|7416.4|30
1625595270000|2021-07-06 18:14:30|7419.7|7416.9|7423.2|7420.4|7423.2|7420.4|7419.7|7416.9|157
1625595280000|2021-07-06 18:14:40|7423.3|7420.5|7420.3|7417.5|7423.3|7420.5|7420.3|7417.5|118
1625595290000|2021-07-06 18:14:50|7420.7|7417.9|7417.3|7414.5|7420.7|7417.9|7416|7413.2|74
1625595300000|2021-07-06 18:15:00|7417.7|7414.9|7415.3|7412.5|7421.2|7418.4|7413.3|7410.5|231
1625595310000|2021-07-06 18:15:10|7415.7|7412.9|7413.3|7410.5|7417.3|7414.5|7413.3|7410.5|106
1625595320000|2021-07-06 18:15:20|7413.2|7410.4|7413.3|7410.5|7414.2|7411.4|7410.7|7407.9|241
1625595330000|2021-07-06 18:15:30|7413.2|7410.4|7412.2|7409.4|7415.2|7412.4|7412.1|7409.3|113
1625595340000|2021-07-06 18:15:40|7412.3|7409.5|7418.1|7415.3|7418.6|7415.8|7412.3|7409.5|108
1625595350000|2021-07-06 18:15:50|7418.2|7415.4|7419.6|7416.8|7421.1|7418.3|7418.1|7415.3|75
1625595360000|2021-07-06 18:16:00|7419.1|7416.3|7421.2|7418.4|7423.1|7420.3|7419.1|7416.3|233
1625595370000|2021-07-06 18:16:10|7421.1|7418.3|7421.3|7418.5|7423.7|7420.9|7421.1|7418.3|44
1625595380000|2021-07-06 18:16:20|7422.1|7419.3|7419.2|7416.4|7422.7|7419.9|7417.3|7414.5|69
1625595390000|2021-07-06 18:16:30|7419.3|7416.5|7421.3|7418.5|7421.3|7418.5|7419.2|7416.4|53
1625595400000|2021-07-06 18:16:40|7422.3|7419.5|7424.8|7422|7425.2|7422.4|7421.7|7418.9|59
1625595410000|2021-07-06 18:16:50|7424.3|7421.5|7422.8|7420|7425.2|7422.4|7422.8|7420|48
1625595420000|2021-07-06 18:17:00|7422.5|7419.7|7421.8|7419|7422.8|7420|7419.7|7416.9|32
1625595430000|2021-07-06 18:17:10|7421.2|7418.4|7421.2|7418.4|7421.6|7418.8|7420.2|7417.4|100
1625595440000|2021-07-06 18:17:20|7420.8|7418|7421.1|7418.3|7421.9|7419.1|7420.8|7418|47
1625595450000|2021-07-06 18:17:30|7420.9|7418.1|7420.1|7417.3|7421.1|7418.3|7418.7|7415.9|33
1625595460000|2021-07-06 18:17:40|7420.8|7418|7420.2|7417.4|7420.8|7418|7418.3|7415.5|30
1625595470000|2021-07-06 18:17:50|7419.3|7416.5|7419.2|7416.4|7420.6|7417.8|7419.2|7416.4|45
1625595480000|2021-07-06 18:18:00|7420.2|7417.4|7425.2|7422.4|7425.2|7422.4|7420.2|7417.4|72
1625595490000|2021-07-06 18:18:10|7426.1|7423.3|7428.6|7425.8|7429.1|7426.3|7426.1|7423.3|85
1625595500000|2021-07-06 18:18:20|7428.2|7425.4|7425.1|7422.3|7428.9|7426.1|7425.1|7422.3|35
1625595510000|2021-07-06 18:18:30|7424.4|7421.6|7426.1|7423.3|7426.6|7423.8|7423.3|7420.5|24
1625595520000|2021-07-06 18:18:40|7425.7|7422.9|7427.6|7424.8|7428.1|7425.3|7425.1|7422.3|57
1625595530000|2021-07-06 18:18:50|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.1|7423.3|21
1625595540000|2021-07-06 18:19:00|7426.2|7423.4|7423.9|7421.1|7426.4|7423.6|7423.1|7420.3|48
1625595550000|2021-07-06 18:19:10|7424.1|7421.3|7422.1|7419.3|7424.1|7421.3|7421.3|7418.5|36
1625595560000|2021-07-06 18:19:20|7422.2|7419.4|7425.1|7422.3|7425.1|7422.3|7422.1|7419.3|34
1625595570000|2021-07-06 18:19:30|7423.9|7421.1|7423.1|7420.3|7424.1|7421.3|7422.2|7419.4|32
1625595580000|2021-07-06 18:19:40|7423.2|7420.4|7422.6|7419.8|7423.2|7420.4|7421.1|7418.3|61
1625595590000|2021-07-06 18:19:50|7422.7|7419.9|7422.7|7419.9|7424.6|7421.8|7421.1|7418.3|127
1625595600000|2021-07-06 18:20:00|7423.2|7420.4|7424.3|7421.5|7427.2|7424.4|7423.2|7420.4|138
1625595610000|2021-07-06 18:20:10|7424.1|7421.3|7425.6|7422.8|7426.4|7423.6|7424.1|7421.3|117
1625595620000|2021-07-06 18:20:20|7425.1|7422.3|7425.1|7422.3|7425.9|7423.1|7424.1|7421.3|32
1625595630000|2021-07-06 18:20:30|7425.4|7422.6|7424.7|7421.9|7426.1|7423.3|7424.1|7421.3|14
1625595640000|2021-07-06 18:20:40|7425.1|7422.3|7424.1|7421.3|7425.1|7422.3|7424.1|7421.3|19
1625595650000|2021-07-06 18:20:50|7423.9|7421.1|7423.1|7420.3|7423.9|7421.1|7422.7|7419.9|48
1625595660000|2021-07-06 18:21:00|7423.2|7420.4|7426.1|7423.3|7426.9|7424.1|7422.6|7419.8|27
1625595670000|2021-07-06 18:21:10|7425.3|7422.5|7422.7|7419.9|7425.3|7422.5|7422.7|7419.9|19
1625595680000|2021-07-06 18:21:20|7422.3|7419.5|7423.2|7420.4|7424.1|7421.3|7422.3|7419.5|15
1625595690000|2021-07-06 18:21:30|7423.3|7420.5|7423.1|7420.3|7424.7|7421.9|7423.1|7420.3|28
1625595700000|2021-07-06 18:21:40|7422.9|7420.1|7422.2|7419.4|7423.1|7420.3|7421.1|7418.3|55
1625595710000|2021-07-06 18:21:50|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|41
1625595720000|2021-07-06 18:22:00|7423.4|7420.6|7425.6|7422.8|7425.9|7423.1|7423.2|7420.4|30
1625595730000|2021-07-06 18:22:10|7425.9|7423.1|7426.1|7423.3|7426.1|7423.3|7424.7|7421.9|23
1625595740000|2021-07-06 18:22:20|7425.2|7422.4|7425.7|7422.9|7425.7|7422.9|7425.2|7422.4|26
1625595750000|2021-07-06 18:22:30|7425.6|7422.8|7426.1|7423.3|7426.1|7423.3|7425.1|7422.3|22
1625595760000|2021-07-06 18:22:40|7425.7|7422.9|7427.9|7425.1|7427.9|7425.1|7425.2|7422.4|86
1625595770000|2021-07-06 18:22:50|7428.1|7425.3|7432.4|7429.6|7432.4|7429.6|7428.1|7425.3|110
1625595780000|2021-07-06 18:23:00|7432.1|7429.3|7432.1|7429.3|7435.1|7432.3|7431.1|7428.3|113
1625595790000|2021-07-06 18:23:10|7431.2|7428.4|7432.1|7429.3|7432.6|7429.8|7431.1|7428.3|63
1625595800000|2021-07-06 18:23:20|7432.4|7429.6|7431.2|7428.4|7433|7430.2|7431|7428.2|28
1625595810000|2021-07-06 18:23:30|7431|7428.2|7432.4|7429.6|7433|7430.2|7431|7428.2|88
1625595820000|2021-07-06 18:23:40|7432|7429.2|7429|7426.2|7432|7429.2|7427.3|7424.5|202
1625595830000|2021-07-06 18:23:50|7429.4|7426.6|7427.7|7424.9|7429.4|7426.6|7427|7424.2|77
1625595840000|2021-07-06 18:24:00|7427.4|7424.6|7426|7423.2|7428|7425.2|7424.7|7421.9|125
1625595850000|2021-07-06 18:24:10|7425|7422.2|7423.7|7420.9|7425|7422.2|7422.7|7419.9|32
1625595860000|2021-07-06 18:24:20|7424|7421.2|7423.7|7420.9|7425|7422.2|7423.7|7420.9|43
1625595870000|2021-07-06 18:24:30|7423.2|7420.4|7424|7421.2|7424.7|7421.9|7422.3|7419.5|40
1625595880000|2021-07-06 18:24:40|7423.3|7420.5|7423.3|7420.5|7425.4|7422.6|7423.3|7420.5|99
1625595890000|2021-07-06 18:24:50|7423|7420.2|7418.5|7415.7|7423.4|7420.6|7418.4|7415.6|103
1625595900000|2021-07-06 18:25:00|7418.4|7415.6|7421|7418.2|7422.4|7419.6|7417|7414.2|105
1625595910000|2021-07-06 18:25:10|7422|7419.2|7430|7427.2|7432.7|7429.9|7421.9|7419.1|388
1625595920000|2021-07-06 18:25:20|7430.4|7427.6|7431.4|7428.6|7431.4|7428.6|7429.4|7426.6|113
1625595930000|2021-07-06 18:25:30|7430.9|7428.1|7435.2|7432.4|7435.4|7432.6|7429.9|7427.1|277
1625595940000|2021-07-06 18:25:40|7435|7432.2|7435.8|7433|7435.9|7433.1|7433.9|7431.1|247
1625595950000|2021-07-06 18:25:50|7435.9|7433.1|7430|7427.2|7435.9|7433.1|7428|7425.2|195
1625595960000|2021-07-06 18:26:00|7429.2|7426.4|7425|7422.2|7430|7427.2|7425|7422.2|179
1625595970000|2021-07-06 18:26:10|7425.4|7422.6|7426|7423.2|7426.4|7423.6|7425|7422.2|183
1625595980000|2021-07-06 18:26:20|7425|7422.2|7424.4|7421.6|7425.4|7422.6|7422.2|7419.4|177
1625595990000|2021-07-06 18:26:30|7424.8|7422|7419.5|7416.7|7426.4|7423.6|7419.2|7416.4|430
1625596000000|2021-07-06 18:26:40|7419.2|7416.4|7423|7420.2|7423|7420.2|7419.2|7416.4|140
1625596010000|2021-07-06 18:26:50|7422.3|7419.5|7421.7|7418.9|7423.2|7420.4|7421.3|7418.5|182
1625596020000|2021-07-06 18:27:00|7422.2|7419.4|7426.7|7423.9|7427.3|7424.5|7422.2|7419.4|281
1625596030000|2021-07-06 18:27:10|7426.3|7423.5|7424.3|7421.5|7427.3|7424.5|7423.9|7421.1|117
1625596040000|2021-07-06 18:27:20|7423.4|7420.6|7423.3|7420.5|7425.3|7422.5|7422.9|7420.1|475
1625596050000|2021-07-06 18:27:30|7422.6|7419.8|7425.3|7422.5|7425.4|7422.6|7422.3|7419.5|181
1625596060000|2021-07-06 18:27:40|7425.8|7423|7432.3|7429.5|7432.7|7429.9|7425.8|7423|498
1625596070000|2021-07-06 18:27:50|7432.4|7429.6|7430.3|7427.5|7433.7|7430.9|7430.3|7427.5|306
1625596080000|2021-07-06 18:28:00|7430.4|7427.6|7428.3|7425.5|7435.2|7432.4|7428.3|7425.5|965
1625596090000|2021-07-06 18:28:10|7428.4|7425.6|7427.3|7424.5|7428.4|7425.6|7426.3|7423.5|792
1625596100000|2021-07-06 18:28:20|7427.2|7424.4|7425.2|7422.4|7427.2|7424.4|7424.7|7421.9|682
1625596110000|2021-07-06 18:28:30|7425.3|7422.5|7424.2|7421.4|7425.4|7422.6|7422.3|7419.5|1165
1625596120000|2021-07-06 18:28:40|7423.3|7420.5|7424.3|7421.5|7424.4|7421.6|7420.4|7417.6|621
1625596130000|2021-07-06 18:28:50|7424.2|7421.4|7424.4|7421.6|7424.4|7421.6|7424.2|7421.4|653
1625596140000|2021-07-06 18:29:00|7424.3|7421.5|7429.2|7426.4|7429.3|7426.5|7424.3|7421.5|947
1625596150000|2021-07-06 18:29:10|7429.4|7426.6|7432.2|7429.4|7434.3|7431.5|7429.3|7426.5|1069
1625596160000|2021-07-06 18:29:20|7432.3|7429.5|7432.2|7429.4|7432.4|7429.6|7431.2|7428.4|1148
1625596170000|2021-07-06 18:29:30|7432|7429.2|7434.9|7432.1|7434.9|7432.1|7432|7429.2|1169
1625596180000|2021-07-06 18:29:40|7435|7432.2|7436|7433.2|7438.9|7436.1|7435|7432.2|965
1625596190000|2021-07-06 18:29:50|7436.4|7433.6|7434.2|7431.4|7438.2|7435.4|7434|7431.2|1042
1625596200000|2021-07-06 18:30:00|7434.3|7431.5|7434|7431.2|7435.3|7432.5|7433.2|7430.4|453
1625596210000|2021-07-06 18:30:10|7434.7|7431.9|7432|7429.2|7435.2|7432.4|7431.2|7428.4|84
1625596220000|2021-07-06 18:30:20|7431.9|7429.1|7430.3|7427.5|7432|7429.2|7430.3|7427.5|146
1625596230000|2021-07-06 18:30:30|7430.2|7427.4|7429.2|7426.4|7431.2|7428.4|7429|7426.2|131
1625596240000|2021-07-06 18:30:40|7429.5|7426.7|7431.2|7428.4|7431.2|7428.4|7429.5|7426.7|293
1625596250000|2021-07-06 18:30:50|7431|7428.2|7430.8|7428|7431|7428.2|7426.7|7423.9|287
1625596260000|2021-07-06 18:31:00|7430.9|7428.1|7433|7430.2|7433.4|7430.6|7430|7427.2|73
1625596270000|2021-07-06 18:31:10|7433.4|7430.6|7432|7429.2|7433.4|7430.6|7431.9|7429.1|54
1625596280000|2021-07-06 18:31:20|7432.4|7429.6|7430|7427.2|7432.4|7429.6|7429.9|7427.1|47
1625596290000|2021-07-06 18:31:30|7431|7428.2|7432.9|7430.1|7432.9|7430.1|7431|7428.2|56
1625596300000|2021-07-06 18:31:40|7432|7429.2|7432.9|7430.1|7432.9|7430.1|7432|7429.2|23
1625596310000|2021-07-06 18:31:50|7432.4|7429.6|7437|7434.2|7437.5|7434.7|7431.9|7429.1|224
1625596320000|2021-07-06 18:32:00|7437.4|7434.6|7437|7434.2|7437.9|7435.1|7437|7434.2|18
1625596330000|2021-07-06 18:32:10|7438.2|7435.4|7439|7436.2|7439.9|7437.1|7438|7435.2|56
1625596340000|2021-07-06 18:32:20|7439.8|7437|7444|7441.2|7444|7441.2|7439.4|7436.6|362
1625596350000|2021-07-06 18:32:30|7443.9|7441.1|7444.4|7441.6|7444.9|7442.1|7443.9|7441.1|76
1625596360000|2021-07-06 18:32:40|7444|7441.2|7444.9|7442.1|7444.9|7442.1|7443.9|7441.1|102
1625596370000|2021-07-06 18:32:50|7444|7441.2|7444.4|7441.6|7445|7442.2|7444|7441.2|9
1625596380000|2021-07-06 18:33:00|7444.5|7441.7|7445.9|7443.1|7447.9|7445.1|7444|7441.2|385
1625596390000|2021-07-06 18:33:10|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|54
1625596400000|2021-07-06 18:33:20|7447.5|7443.5|7448.9|7446.1|7448.9|7446.1|7447.5|7443.5|180
1625596410000|2021-07-06 18:33:30|7449.9|7447.1|7449.8|7447|7450.9|7448.1|7449|7446.2|93
1625596420000|2021-07-06 18:33:40|7449.9|7447.1|7447.9|7445.1|7451|7448.2|7447|7444.2|332
1625596430000|2021-07-06 18:33:50|7447.5|7444.7|7445|7442.2|7447.5|7444.7|7444.7|7441.9|27
1625596440000|2021-07-06 18:34:00|7444.7|7441.9|7444.2|7441.4|7445|7442.2|7443.7|7440.9|19
1625596450000|2021-07-06 18:34:10|7444|7441.2|7444|7441.2|7444|7441.2|7442|7439.2|63
1625596460000|2021-07-06 18:34:20|7443.9|7441.1|7442.2|7439.4|7443.9|7441.1|7442.2|7439.4|21
1625596470000|2021-07-06 18:34:30|7442.9|7440.1|7444.2|7441.4|7444.2|7441.4|7442.2|7439.4|55
1625596480000|2021-07-06 18:34:40|7444|7441.2|7445.5|7442.7|7445.5|7442.7|7444|7441.2|22
1625596490000|2021-07-06 18:34:50|7445|7442.2|7444.9|7442.1|7445|7442.2|7444|7441.2|8
1625596500000|2021-07-06 18:35:00|7445|7442.2|7443.2|7440.4|7445|7442.2|7443.2|7440.4|26
1625596510000|2021-07-06 18:35:10|7442.3|7439.5|7444|7441.2|7445|7442.2|7442.2|7439.4|86
1625596520000|2021-07-06 18:35:20|7443.7|7440.9|7443|7440.2|7443.7|7440.9|7443|7440.2|7
1625596530000|2021-07-06 18:35:30|7442.7|7439.9|7441|7438.2|7443|7440.2|7440.7|7437.9|28
1625596540000|2021-07-06 18:35:40|7440.9|7438.1|7440.7|7437.9|7441|7438.2|7440|7437.2|25
1625596550000|2021-07-06 18:35:50|7441|7438.2|7441|7438.2|7441|7438.2|7441|7438.2|6
1625596560000|2021-07-06 18:36:00|7440.3|7437.5|7437|7434.2|7440.3|7437.5|7436.4|7433.6|54
1625596570000|2021-07-06 18:36:10|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|27
1625596580000|2021-07-06 18:36:20|7437|7434.2|7438.5|7435.7|7438.5|7435.7|7437|7434.2|15
1625596590000|2021-07-06 18:36:30|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438|7435.2|8
1625596600000|2021-07-06 18:36:40|7438.5|7435.7|7436|7433.2|7438.9|7436.1|7435.2|7432.4|40
1625596610000|2021-07-06 18:36:50|7435.2|7432.4|7434.7|7431.9|7435.7|7432.9|7434.7|7431.9|33
1625596620000|2021-07-06 18:37:00|7434.4|7431.6|7433.6|7430.8|7434.4|7431.6|7433.6|7430.8|19
1625596630000|2021-07-06 18:37:10|7434.1|7431.3|7433.6|7430.8|7434.1|7431.3|7433.6|7430.8|28
1625596640000|2021-07-06 18:37:20|7433.3|7430.5|7433.1|7430.3|7433.6|7430.8|7433.1|7430.3|6
1625596650000|2021-07-06 18:37:30|||||||||6
1625596660000|2021-07-06 18:37:40|7432.1|7429.3|7433.1|7430.3|7433.1|7430.3|7432.1|7429.3|93
1625596670000|2021-07-06 18:37:50|7433.6|7430.8|7432.6|7429.8|7434.1|7431.3|7432.6|7429.7|74
1625596680000|2021-07-06 18:38:00|7433|7430.2|7434|7431.2|7434|7431.2|7433|7430.2|9
1625596690000|2021-07-06 18:38:10|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|8
1625596700000|2021-07-06 18:38:20|7433.3|7430.5|7433.6|7430.8|7433.6|7430.8|7433.1|7430.3|6
1625596710000|2021-07-06 18:38:30|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.1|7430.3|6
1625596720000|2021-07-06 18:38:40|7433.1|7430.3|7432|7429.2|7433.1|7430.3|7432|7429.2|26
1625596730000|2021-07-06 18:38:50|7432.3|7429.5|7433|7430.2|7433|7430.2|7432.3|7429.5|20
1625596740000|2021-07-06 18:39:00|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7432|7429.2|14
1625596750000|2021-07-06 18:39:10|7433|7430.2|7433.1|7430.3|7433.1|7430.3|7433|7430.2|6
1625596760000|2021-07-06 18:39:20|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|6
1625596770000|2021-07-06 18:39:30|7433.1|7430.3|7434|7431.2|7434|7431.2|7433|7430.2|7
1625596780000|2021-07-06 18:39:40|7433|7430.2|7433.5|7430.7|7433.5|7430.7|7432.5|7429.7|13
1625596790000|2021-07-06 18:39:50|||||||||6
1625596800000|2021-07-06 18:40:00|7433|7430.2|7433.9|7431.1|7433.9|7431.1|7433|7430.2|10
1625596810000|2021-07-06 18:40:10|7432.1|7429.3|7433|7430.2|7433|7430.2|7432.1|7429.3|61
1625596820000|2021-07-06 18:40:20|7432.6|7429.8|7432|7429.2|7432.6|7429.8|7432|7429.2|10
1625596830000|2021-07-06 18:40:30|7431|7428.2|7431.5|7428.7|7431.9|7429.1|7431|7428.2|40
1625596840000|2021-07-06 18:40:40|7431|7428.2|7431|7428.2|7431.8|7429|7431|7428.2|39
1625596850000|2021-07-06 18:40:50|7430.1|7427.3|7430.5|7427.7|7431|7428.2|7430.1|7427.3|20
1625596860000|2021-07-06 18:41:00|7430.9|7428.1|7431|7428.2|7431|7428.2|7430.6|7427.8|11
1625596870000|2021-07-06 18:41:10|7430.6|7427.8|7431|7428.2|7431|7428.2|7430.6|7427.8|7
1625596880000|2021-07-06 18:41:20|||||||||9
1625596890000|2021-07-06 18:41:30|||||||||5
1625596900000|2021-07-06 18:41:40|7430.6|7427.8|7430|7427.2|7430.6|7427.8|7430|7427.2|11
1625596910000|2021-07-06 18:41:50|7429.1|7426.3|7430|7427.2|7430.1|7427.3|7429.1|7426.3|27
1625596920000|2021-07-06 18:42:00|7429.1|7426.3|7430|7427.2|7430|7427.2|7429.1|7426.3|12
1625596930000|2021-07-06 18:42:10|7429.6|7426.8|7430.6|7427.8|7430.6|7427.8|7429.6|7426.8|17
1625596940000|2021-07-06 18:42:20|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|6
1625596950000|2021-07-06 18:42:30|7431.1|7428.3|7431|7428.2|7431.1|7428.3|7430.6|7427.8|6
1625596960000|2021-07-06 18:42:40|7430.6|7427.8|7431.1|7428.3|7431.1|7428.3|7430.6|7427.8|8
1625596970000|2021-07-06 18:42:50|7431.5|7428.7|7432|7429.2|7432.1|7429.3|7431.5|7428.7|67
1625596980000|2021-07-06 18:43:00|7432.1|7429.3|7433|7430.2|7433.1|7430.3|7432.1|7429.3|27
1625596990000|2021-07-06 18:43:10|7432.1|7429.3|7433|7430.2|7433.1|7430.3|7432.1|7429.3|37
1625597000000|2021-07-06 18:43:20|7432.1|7429.3|7433.1|7430.3|7433.1|7430.3|7432|7429.2|42
1625597010000|2021-07-06 18:43:30|7433|7430.2|7433|7430.2|7433.1|7430.3|7432.1|7429.3|69
1625597020000|2021-07-06 18:43:40|7432.3|7429.5|7432|7429.2|7432.3|7429.5|7432|7429.2|13
1625597030000|2021-07-06 18:43:50|7431.6|7428.8|7431.6|7428.8|7433|7430.2|7431.6|7428.8|36
1625597040000|2021-07-06 18:44:00|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|17
1625597050000|2021-07-06 18:44:10|7433|7430.2|7434.7|7431.9|7434.7|7431.9|7433|7430.2|29
1625597060000|2021-07-06 18:44:20|7435|7432.2|7435|7432.2|7435.5|7432.7|7435|7432.2|2
1625597070000|2021-07-06 18:44:30|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|6
1625597080000|2021-07-06 18:44:40|7435.1|7432.3|7435.6|7432.8|7436|7433.2|7435.1|7432.3|3
1625597090000|2021-07-06 18:44:50|7435.3|7432.5|7434.6|7431.8|7435.3|7432.5|7434.1|7431.3|3
1625597100000|2021-07-06 18:45:00|7435|7432.2|7433.6|7430.8|7435|7432.2|7433.6|7430.8|20
1625597110000|2021-07-06 18:45:10|7434|7431.2|7434.1|7431.3|7434.1|7431.3|7433.6|7430.8|31
1625597130000|2021-07-06 18:45:30|7434|7431.2|7434.6|7431.8|7435|7432.2|7433.1|7430.3|29
1625597140000|2021-07-06 18:45:40|7434.3|7431.5|7434.6|7431.8|7435|7432.2|7434.1|7431.3|2
1625597150000|2021-07-06 18:45:50|7435|7432.2|7437|7434.2|7437|7434.2|7434.6|7431.8|4
1625597160000|2021-07-06 18:46:00|7437.1|7434.3|7438|7435.2|7438|7435.2|7437.1|7434.3|7
1625597170000|2021-07-06 18:46:10|7437.9|7435.1|7439.6|7436.8|7440|7437.2|7437.1|7434.3|36
1625597180000|2021-07-06 18:46:20|7439|7436.2|7439.1|7436.3|7440|7437.2|7439|7436.2|1
1625597190000|2021-07-06 18:46:30|7439|7436.2|7437.6|7434.8|7439|7436.2|7437.6|7434.8|0
1625597200000|2021-07-06 18:46:40|7437.3|7434.5|7438|7435.2|7438|7435.2|7437.1|7434.3|1
1625597210000|2021-07-06 18:46:50|7438.7|7435.9|7438.5|7435.7|7438.9|7436.1|7438.5|7435.7|8
1625597220000|2021-07-06 18:47:00|7438.1|7435.3|7438.1|7435.3|7438.5|7435.7|7438.1|7435.3|0
1625597230000|2021-07-06 18:47:10|7438|7435.2|7439|7436.2|7439|7436.2|7438|7435.2|4
1625597240000|2021-07-06 18:47:20|7439.1|7436.3|7441|7438.2|7441.9|7439.1|7439.1|7436.3|6
1625597250000|2021-07-06 18:47:30|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7442|7439.2|3
1625597260000|2021-07-06 18:47:40|7442.1|7439.3|7443|7440.2|7443|7440.2|7442.1|7439.3|4
1625597270000|2021-07-06 18:47:50|7442.1|7439.3|7440.6|7437.8|7442.1|7439.3|7440.6|7437.8|37
1625597280000|2021-07-06 18:48:00|7440.5|7437.7|7439.6|7436.8|7441|7438.2|7439.6|7436.8|6
1625597300000|2021-07-06 18:48:20|7440.5|7437.7|7441|7438.2|7441|7438.2|7440.5|7437.7|8
1625597310000|2021-07-06 18:48:30|7440.9|7438.1|7441|7438.2|7441|7438.2|7440.5|7437.7|23
1625597320000|2021-07-06 18:48:40|7440.6|7437.8|7440.6|7437.8|7441|7438.2|7440.6|7437.8|0
1625597330000|2021-07-06 18:48:50|7441|7438.2|7440.6|7437.8|7441|7438.2|7440.6|7437.8|9
1625597340000|2021-07-06 18:49:00|7440.3|7437.5|7442.6|7439.8|7443.1|7440.3|7440.1|7437.3|47
1625597350000|2021-07-06 18:49:10|7442.3|7439.5|7441.1|7438.3|7442.3|7439.5|7441.1|7438.3|8
1625597360000|2021-07-06 18:49:20|7441.4|7438.6|7442.1|7439.3|7442.1|7439.3|7441.4|7438.6|1
1625597370000|2021-07-06 18:49:30|7441.8|7439|7441.8|7439|7441.8|7439|7441.8|7439|7
1625597380000|2021-07-06 18:49:40|7442.1|7439.3|7440.6|7437.8|7442.1|7439.3|7440.6|7437.8|9
1625597390000|2021-07-06 18:49:50|||||||||5
1625597410000|2021-07-06 18:50:10|7441|7438.2|7441.5|7438.7|7441.5|7438.7|7441|7438.2|9
1625597420000|2021-07-06 18:50:20|7442|7439.2|7443|7440.2|7443|7440.2|7442|7439.2|8
1625597430000|2021-07-06 18:50:30|7443.6|7440.8|7442.6|7439.8|7443.6|7440.8|7442.6|7439.8|1
1625597440000|2021-07-06 18:50:40|7443|7440.2|7443.9|7441.1|7444|7441.2|7443|7440.2|26
1625597450000|2021-07-06 18:50:50|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|5
1625597460000|2021-07-06 18:51:00|7443.5|7440.7|7444|7441.2|7444|7441.2|7443|7440.2|11
1625597480000|2021-07-06 18:51:20|7443.5|7440.7|7442.1|7439.3|7443.5|7440.7|7442.1|7439.3|1
1625597490000|2021-07-06 18:51:30|7442.6|7439.8|7442.9|7440.1|7442.9|7440.1|7442.6|7439.8|6
1625597500000|2021-07-06 18:51:40|7442.5|7439.7|7443|7440.2|7443|7440.2|7442.1|7439.3|11
1625597510000|2021-07-06 18:51:50|||||||||6
1625597520000|2021-07-06 18:52:00|7442.9|7440.1|7442|7439.2|7442.9|7440.1|7442|7439.2|5
1625597530000|2021-07-06 18:52:10|7442.1|7439.3|7442.5|7439.7|7442.5|7439.7|7442.1|7439.3|1
1625597540000|2021-07-06 18:52:20|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|0
1625597550000|2021-07-06 18:52:30|7443|7440.2|7442.1|7439.3|7444|7441.2|7442.1|7439.3|42
1625597560000|2021-07-06 18:52:40|7441.6|7438.8|7441.1|7438.3|7441.6|7438.8|7441.1|7438.3|7
1625597580000|2021-07-06 18:53:00|7441.6|7438.8|7442|7439.2|7442|7439.2|7441.1|7438.3|31
1625597590000|2021-07-06 18:53:10|7442.1|7439.3|7442.1|7439.3|7443|7440.2|7442.1|7439.3|11
1625597610000|2021-07-06 18:53:30|7442|7439.2|7441.1|7438.3|7442|7439.2|7441.1|7438.3|10
1625597620000|2021-07-06 18:53:40|7441.9|7439.1|7441.6|7438.8|7441.9|7439.1|7441.6|7438.8|2
1625597630000|2021-07-06 18:53:50|7442|7439.2|7443|7440.2|7443|7440.2|7442|7439.2|5
1625597640000|2021-07-06 18:54:00|7442.1|7439.3|7441.2|7438.4|7442.1|7439.3|7441.2|7438.4|14
1625597650000|2021-07-06 18:54:10|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|0
1625597660000|2021-07-06 18:54:20|7441.6|7438.8|7442|7439.2|7442|7439.2|7441.6|7438.8|22
1625597670000|2021-07-06 18:54:30|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|1
1625597680000|2021-07-06 18:54:40|||||||||36
1625597690000|2021-07-06 18:54:50|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|1
1625597700000|2021-07-06 18:55:00|7442|7439.2|7442.1|7439.3|7442.1|7439.3|7441.1|7438.3|9
1625597710000|2021-07-06 18:55:10|7443.1|7440.3|7443.8|7441|7443.8|7441|7443.1|7440.3|11
1625597720000|2021-07-06 18:55:20|7444.7|7441.9|7444.5|7441.7|7445|7442.2|7444.1|7441.3|4
1625597730000|2021-07-06 18:55:30|7444.1|7441.3|7444.8|7442|7444.8|7442|7443.6|7440.8|13
1625597740000|2021-07-06 18:55:40|7444.5|7441.7|7444.1|7441.3|7445|7442.2|7444.1|7441.3|13
1625597750000|2021-07-06 18:55:50|7444|7441.2|7444|7441.2|7444.5|7441.7|7443.1|7440.3|15
1625597760000|2021-07-06 18:56:00|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|2
1625597770000|2021-07-06 18:56:10|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|6
1625597780000|2021-07-06 18:56:20|||||||||5
1625597790000|2021-07-06 18:56:30|7444.8|7442|7444.1|7441.3|7445|7442.2|7444.1|7441.3|14
1625597800000|2021-07-06 18:56:40|7444.2|7441.4|7444.6|7441.8|7444.6|7441.8|7444.2|7441.4|4
1625597810000|2021-07-06 18:56:50|7444.1|7441.3|7444|7441.2|7444.1|7441.3|7443.6|7440.8|8
1625597820000|2021-07-06 18:57:00|7444.1|7441.3|7443.1|7440.3|7444.1|7441.3|7443.1|7440.3|8
1625597830000|2021-07-06 18:57:10|7443|7440.2|7444|7441.2|7444|7441.2|7443|7440.2|4
1625597840000|2021-07-06 18:57:20|7443.8|7441|7445|7442.2|7445|7442.2|7443.8|7441|10
1625597850000|2021-07-06 18:57:30|7445.3|7442.5|7445|7442.2|7445.3|7442.5|7445|7442.2|4
1625597880000|2021-07-06 18:58:00|7446|7443.2|7447|7444.2|7447|7444.2|7446|7443.2|49
1625597890000|2021-07-06 18:58:10|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|1
1625597900000|2021-07-06 18:58:20|7446.5|7443.7|7446.1|7443.3|7446.5|7443.7|7446.1|7443.3|3
1625597910000|2021-07-06 18:58:30|7446.6|7443.8|7446.2|7443.4|7446.6|7443.8|7446.2|7443.4|5
1625597920000|2021-07-06 18:58:40|7446.1|7443.3|7446.5|7443.7|7446.6|7443.8|7446.1|7443.3|2
1625597930000|2021-07-06 18:58:50|7446.6|7443.8|7447|7444.2|7447|7444.2|7446.1|7443.3|1
1625597940000|2021-07-06 18:59:00|7446.2|7443.4|7445.1|7442.3|7446.2|7443.4|7445.1|7442.3|9
1625597950000|2021-07-06 18:59:10|7444.6|7441.8|7445|7442.2|7445|7442.2|7444.1|7441.3|11
1625597960000|2021-07-06 18:59:20|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|2
1625597970000|2021-07-06 18:59:30|7444.6|7441.8|7444.1|7441.3|7444.6|7441.8|7444.1|7441.3|38
1625597980000|2021-07-06 18:59:40|7445|7442.2|7445.6|7442.8|7445.6|7442.8|7445|7442.2|8
1625597990000|2021-07-06 18:59:50|7446|7443.2|7445.6|7442.8|7446|7443.2|7445.6|7442.8|103
1625598000000|2021-07-06 19:00:00|7445.2|7442.4|7445.6|7442.8|7446|7443.2|7445.1|7442.3|8
1625598010000|2021-07-06 19:00:10|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|0
1625598030000|2021-07-06 19:00:30|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|2
1625598040000|2021-07-06 19:00:40|7445|7442.2|7445.6|7442.8|7445.6|7442.8|7445|7442.2|6
1625598050000|2021-07-06 19:00:50|7446|7443.2|7446.6|7443.8|7447|7444.2|7446|7443.2|7
1625598060000|2021-07-06 19:01:00|7445.4|7442.6|7445.1|7442.3|7445.4|7442.6|7444.7|7441.9|25
1625598070000|2021-07-06 19:01:10|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|0
1625598080000|2021-07-06 19:01:20|7444.8|7442|7444.1|7441.3|7444.8|7442|7444.1|7441.3|17
1625598100000|2021-07-06 19:01:40|||||||||20
1625598110000|2021-07-06 19:01:50|||||||||8
1625598120000|2021-07-06 19:02:00|7444|7441.2|7442.1|7439.3|7444|7441.2|7442.1|7439.3|18
1625598130000|2021-07-06 19:02:10|7442.8|7440|7442.5|7439.7|7443|7440.2|7442.1|7439.3|29
1625598140000|2021-07-06 19:02:20|7442.1|7439.3|7442.1|7439.3|7442.5|7439.7|7442.1|7439.3|0
1625598150000|2021-07-06 19:02:30|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|0
1625598160000|2021-07-06 19:02:40|7442.1|7439.3|7441.8|7439|7442.1|7439.3|7441.1|7438.3|2
1625598170000|2021-07-06 19:02:50|||||||||1
1625598200000|2021-07-06 19:03:20|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7
1625598210000|2021-07-06 19:03:30|||||||||1
1625598220000|2021-07-06 19:03:40|7440.4|7437.6|7440.8|7438|7440.8|7438|7440|7437.2|58
1625598230000|2021-07-06 19:03:50|7440.5|7437.7|7440.1|7437.3|7440.8|7438|7440.1|7437.3|100
1625598240000|2021-07-06 19:04:00|7440.5|7437.7|7439.5|7436.7|7440.5|7437.7|7439.5|7436.7|51
1625598250000|2021-07-06 19:04:10|7439.1|7436.3|7437.8|7435|7439.5|7436.7|7437.5|7434.7|5
1625598260000|2021-07-06 19:04:20|7438.1|7435.3|7438.5|7435.7|7438.8|7436|7438.1|7435.3|3
1625598270000|2021-07-06 19:04:30|7438.8|7436|7439.8|7437|7439.8|7437|7438.8|7436|1
1625598280000|2021-07-06 19:04:40|7440.5|7437.7|7440.1|7437.3|7440.5|7437.7|7440.1|7437.3|14
1625598290000|2021-07-06 19:04:50|7440.5|7437.7|7440.1|7437.3|7440.8|7438|7440.1|7437.3|4
1625598300000|2021-07-06 19:05:00|7439.8|7437|7439.8|7437|7439.8|7437|7439.8|7437|6
1625598310000|2021-07-06 19:05:10|7439.5|7436.7|7439.8|7437|7439.8|7437|7439.5|7436.7|0
1625598320000|2021-07-06 19:05:20|7440.1|7437.3|7440.8|7438|7440.8|7438|7440.1|7437.3|2
1625598330000|2021-07-06 19:05:30|7441|7438.2|7441|7438.2|7441|7438.2|7441|7438.2|2
1625598340000|2021-07-06 19:05:40|7441.2|7438.4|7441.5|7438.7|7442|7439.2|7441.1|7438.3|4
1625598360000|2021-07-06 19:06:00|7441.8|7439|7442.1|7439.3|7442.5|7439.7|7441.8|7439|132
1625598370000|2021-07-06 19:06:10|7441.8|7439|7441.8|7439|7441.8|7439|7441.8|7439|0
1625598380000|2021-07-06 19:06:20|7441.5|7438.7|7442.1|7439.3|7442.1|7439.3|7441.5|7438.7|1
1625598390000|2021-07-06 19:06:30|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7
1625598400000|2021-07-06 19:06:40|7440.6|7437.8|7441|7438.2|7441|7438.2|7440.6|7437.8|28
1625598410000|2021-07-06 19:06:50|7440.8|7438|7440.5|7437.7|7440.8|7438|7439.6|7436.8|23
1625598420000|2021-07-06 19:07:00|7440.6|7437.8|7441|7438.2|7441|7438.2|7440.1|7437.3|14
1625598430000|2021-07-06 19:07:10|7441.3|7438.5|7441.1|7438.3|7441.5|7438.7|7441.1|7438.3|7
1625598440000|2021-07-06 19:07:20|7442|7439.2|7442|7439.2|7442|7439.2|7442|7439.2|1
1625598450000|2021-07-06 19:07:30|7442.5|7439.7|7443|7440.2|7443|7440.2|7442.5|7439.7|9
1625598460000|2021-07-06 19:07:40|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|1
1625598490000|2021-07-06 19:08:10|7442.8|7440|7442.5|7439.7|7443|7440.2|7442.5|7439.7|25
1625598500000|2021-07-06 19:08:20|||||||||3
1625598510000|2021-07-06 19:08:30|7442.8|7440|7441.1|7438.3|7442.8|7440|7441.1|7438.3|55
1625598520000|2021-07-06 19:08:40|7440.9|7438.1|7440.1|7437.3|7440.9|7438.1|7440.1|7437.3|2
1625598540000|2021-07-06 19:09:00|7440.4|7437.6|7438.9|7436.1|7440.4|7437.6|7438.1|7435.3|2
1625598550000|2021-07-06 19:09:10|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.6|7437.8|59
1625598560000|2021-07-06 19:09:20|7440.7|7437.9|7437.9|7435.1|7440.7|7437.9|7437.9|7435.1|46
1625598570000|2021-07-06 19:09:30|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|4
1625598580000|2021-07-06 19:09:40|7437.9|7435.1|7438.1|7435.3|7438.1|7435.3|7437.9|7435.1|6
1625598590000|2021-07-06 19:09:50|7438.6|7435.8|7438.9|7436.1|7438.9|7436.1|7438.6|7435.8|0
1625598600000|2021-07-06 19:10:00|7439.4|7436.6|7438.9|7436.1|7439.9|7437.1|7438.9|7436.1|7
1625598610000|2021-07-06 19:10:10|7439.1|7436.3|7439.6|7436.8|7439.6|7436.8|7439.1|7436.3|1
1625598620000|2021-07-06 19:10:20|7439.9|7437.1|7440.6|7437.8|7440.9|7438.1|7439.6|7436.8|3
1625598630000|2021-07-06 19:10:30|7441.1|7438.3|7440.9|7438.1|7441.1|7438.3|7440.9|7438.1|110
1625598640000|2021-07-06 19:10:40|7440.1|7437.3|7440.9|7438.1|7440.9|7438.1|7440.1|7437.3|33
1625598650000|2021-07-06 19:10:50|7441.2|7438.4|7441.9|7439.1|7441.9|7439.1|7441.2|7438.4|3
1625598660000|2021-07-06 19:11:00|7442.1|7439.3|7441.9|7439.1|7442.1|7439.3|7441.9|7439.1|1
1625598670000|2021-07-06 19:11:10|7442.1|7439.3|7443.1|7440.3|7443.2|7440.4|7441.9|7439.1|31
1625598680000|2021-07-06 19:11:20|7442.7|7439.9|7442.6|7439.8|7443.1|7440.3|7442.6|7439.8|2
1625598690000|2021-07-06 19:11:30|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|0
1625598700000|2021-07-06 19:11:40|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|1
1625598720000|2021-07-06 19:12:00|7441.2|7438.4|7441.9|7439.1|7441.9|7439.1|7441.2|7438.4|56
1625598730000|2021-07-06 19:12:10|7441.6|7438.8|7441.1|7438.3|7441.6|7438.8|7441.1|7438.3|6
1625598740000|2021-07-06 19:12:20|7440.9|7438.1|7441.9|7439.1|7441.9|7439.1|7440.9|7438.1|12
1625598760000|2021-07-06 19:12:40|7442.4|7439.6|7443.1|7440.3|7443.6|7440.8|7442.4|7439.6|2
1625598770000|2021-07-06 19:12:50|7443.4|7440.6|7442.6|7439.8|7443.4|7440.6|7442.6|7439.8|1
1625598780000|2021-07-06 19:13:00|7442.9|7440.1|7443.6|7440.8|7443.6|7440.8|7442.9|7440.1|34
1625598790000|2021-07-06 19:13:10|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|6
1625598800000|2021-07-06 19:13:20|7443.6|7440.8|7443.6|7440.8|7443.9|7441.1|7443.6|7440.8|2
1625598810000|2021-07-06 19:13:30|7443.9|7441.1|7444.6|7441.8|7444.6|7441.8|7443.6|7440.8|3
1625598820000|2021-07-06 19:13:40|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|6
1625598830000|2021-07-06 19:13:50|7445.8|7443|7446.1|7443.3|7446.1|7443.3|7445.8|7443|4
1625598840000|2021-07-06 19:14:00|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|107
1625598850000|2021-07-06 19:14:10|7445.9|7443.1|7445.6|7442.8|7445.9|7443.1|7445.6|7442.8|0
1625598880000|2021-07-06 19:14:40|7445.2|7442.4|7445.9|7443.1|7445.9|7443.1|7444.6|7441.8|13
1625598890000|2021-07-06 19:14:50|7445.8|7443|7445.4|7442.6|7445.8|7443|7445.1|7442.3|1
1625598900000|2021-07-06 19:15:00|7445.2|7442.4|7445.2|7442.4|7445.6|7442.8|7445.1|7442.3|5
1625598910000|2021-07-06 19:15:10|7445.1|7442.3|7444.1|7441.3|7445.1|7442.3|7444.1|7441.3|11
1625598920000|2021-07-06 19:15:20|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|34
1625598930000|2021-07-06 19:15:30|7442.3|7439.5|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|5
1625598940000|2021-07-06 19:15:40|7442.1|7439.3|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|7
1625598950000|2021-07-06 19:15:50|7442.1|7439.3|7442.9|7440.1|7442.9|7440.1|7442.1|7439.3|3
1625598960000|2021-07-06 19:16:00|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|0
1625598970000|2021-07-06 19:16:10|||||||||1
1625599040000|2021-07-06 19:17:20|7442.9|7440.1|7442.1|7439.3|7442.9|7440.1|7442.1|7439.3|2
1625599050000|2021-07-06 19:17:30|7441.6|7438.8|7441.1|7438.3|7442.1|7439.3|7441.1|7438.3|2
1625599060000|2021-07-06 19:17:40|7441.4|7438.6|7441.2|7438.4|7441.6|7438.8|7441.2|7438.4|0
1625599070000|2021-07-06 19:17:50|7441.6|7438.8|7441.6|7438.8|7441.9|7439.1|7441.6|7438.8|4
1625599080000|2021-07-06 19:18:00|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|0
1625599090000|2021-07-06 19:18:10|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|5
1625599100000|2021-07-06 19:18:20|7442.9|7440.1|7443.1|7440.3|7443.1|7440.3|7442.9|7440.1|0
1625599110000|2021-07-06 19:18:30|7442.3|7439.5|7442.1|7439.3|7442.3|7439.5|7442.1|7439.3|2
1625599120000|2021-07-06 19:18:40|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|4
1625599130000|2021-07-06 19:18:50|7443.1|7440.3|7442.6|7439.8|7443.1|7440.3|7442.6|7439.8|0
1625599150000|2021-07-06 19:19:10|7442.9|7440.1|7442.6|7439.8|7442.9|7440.1|7442.6|7439.8|0
1625599160000|2021-07-06 19:19:20|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|0
1625599170000|2021-07-06 19:19:30|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7444.6|7441.8|46
1625599190000|2021-07-06 19:19:50|7445.6|7442.8|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|0
1625599210000|2021-07-06 19:20:10|||||||||2
1625599220000|2021-07-06 19:20:20|7447.1|7444.3|7446.2|7443.4|7447.1|7444.3|7446.2|7443.4|21
1625599230000|2021-07-06 19:20:30|7446.1|7443.3|7445.1|7442.3|7446.1|7443.3|7445.1|7442.3|16
1625599240000|2021-07-06 19:20:40|7445.6|7442.8|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|0
1625599260000|2021-07-06 19:21:00|||||||||1
1625599280000|2021-07-06 19:21:20|7446.4|7443.6|7446.6|7443.8|7446.6|7443.8|7446.4|7443.6|2
1625599290000|2021-07-06 19:21:30|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|0
1625599300000|2021-07-06 19:21:40|7446.8|7444|7447.1|7444.3|7447.1|7444.3|7446.6|7443.8|0
1625599310000|2021-07-06 19:21:50|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|4
1625599320000|2021-07-06 19:22:00|7447.3|7444.5|7446.6|7443.8|7447.3|7444.5|7446.2|7443.4|41
1625599330000|2021-07-06 19:22:10|||||||||4
1625599340000|2021-07-06 19:22:20|7446.2|7443.4|7445.9|7443.1|7446.2|7443.4|7445.6|7442.8|4
1625599350000|2021-07-06 19:22:30|7446.1|7443.3|7445.5|7442.7|7446.1|7443.3|7445.5|7442.7|7
1625599360000|2021-07-06 19:22:40|7445.9|7443.1|7445.5|7442.7|7445.9|7443.1|7445.5|7442.7|0
1625599370000|2021-07-06 19:22:50|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|0
1625599380000|2021-07-06 19:23:00|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|0
1625599390000|2021-07-06 19:23:10|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|0
1625599420000|2021-07-06 19:23:40|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|1
1625599440000|2021-07-06 19:24:00|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|8
1625599450000|2021-07-06 19:24:10|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|0
1625599460000|2021-07-06 19:24:20|7446.5|7443.7|7445|7442.2|7446.5|7443.7|7444|7441.2|157
1625599470000|2021-07-06 19:24:30|7445.8|7443|7445.9|7443.1|7446.9|7444.1|7445.8|7443|78
1625599480000|2021-07-06 19:24:40|||||||||7
1625599500000|2021-07-06 19:25:00|7445.4|7442.6|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|9
1625599520000|2021-07-06 19:25:20|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|2
1625599530000|2021-07-06 19:25:30|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|0
1625599540000|2021-07-06 19:25:40|7444.9|7442.1|7444.5|7441.7|7444.9|7442.1|7444.5|7441.7|1
1625599550000|2021-07-06 19:25:50|7444.9|7442.1|7444.5|7441.7|7444.9|7442.1|7444.5|7441.7|0
1625599560000|2021-07-06 19:26:00|7444.9|7442.1|7444.5|7441.7|7444.9|7442.1|7444.5|7441.7|1
1625599570000|2021-07-06 19:26:10|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|3
1625599580000|2021-07-06 19:26:20|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|1
1625599590000|2021-07-06 19:26:30|7444|7441.2|7443.5|7440.7|7444.5|7441.7|7443.5|7440.7|3
1625599600000|2021-07-06 19:26:40|7443.9|7441.1|7444.5|7441.7|7444.9|7442.1|7443.5|7440.7|17
1625599610000|2021-07-06 19:26:50|7444.2|7441.4|7444|7441.2|7444.2|7441.4|7444|7441.2|0
1625599620000|2021-07-06 19:27:00|7443.9|7441.1|7444|7441.2|7444|7441.2|7443.5|7440.7|2
1625599630000|2021-07-06 19:27:10|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|4
1625599650000|2021-07-06 19:27:30|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|0
1625599660000|2021-07-06 19:27:40|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|0
1625599680000|2021-07-06 19:28:00|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|0
1625599690000|2021-07-06 19:28:10|7443.9|7441.1|7444.4|7441.6|7444.4|7441.6|7443.9|7441.1|0
1625599700000|2021-07-06 19:28:20|7444|7441.2|7444.4|7441.6|7444.4|7441.6|7443.9|7441.1|0
1625599710000|2021-07-06 19:28:30|7444.5|7441.7|7444|7441.2|7444.9|7442.1|7444|7441.2|2
1625599720000|2021-07-06 19:28:40|7444.4|7441.6|7445.2|7442.4|7445.9|7443.1|7444.4|7441.6|14
1625599730000|2021-07-06 19:28:50|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7444.9|7442.1|1
1625599740000|2021-07-06 19:29:00|7445.3|7442.5|7445.9|7443.1|7445.9|7443.1|7445.3|7442.5|0
1625599760000|2021-07-06 19:29:20|||||||||4
1625599780000|2021-07-06 19:29:40|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|47
1625599800000|2021-07-06 19:30:00|7446.5|7443.7|7448.9|7446.1|7448.9|7446.1|7446.5|7443.7|60
1625599810000|2021-07-06 19:30:10|7448.5|7445.7|7448.9|7446.1|7448.9|7446.1|7448.5|7445.7|15
1625599820000|2021-07-06 19:30:20|7448.5|7445.7|7448.9|7446.1|7448.9|7446.1|7448.5|7445.7|2
1625599830000|2021-07-06 19:30:30|7449.9|7447.1|7449.5|7446.7|7450.9|7448.1|7449.5|7446.7|24
1625599840000|2021-07-06 19:30:40|7449.2|7446.4|7449.4|7446.6|7449.4|7446.6|7449.2|7446.4|4
1625599850000|2021-07-06 19:30:50|7449.9|7447.1|7449.5|7446.7|7449.9|7447.1|7449|7446.2|7
1625599860000|2021-07-06 19:31:00|7449.9|7447.1|7450|7447.2|7450|7447.2|7449.5|7446.7|0
1625599870000|2021-07-06 19:31:10|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|0
1625599880000|2021-07-06 19:31:20|7450|7447.2|7451.9|7449.1|7451.9|7449.1|7450|7447.2|23
1625599890000|2021-07-06 19:31:30|7452.5|7449.7|7453|7450.2|7453|7450.2|7452|7449.2|100
1625599900000|2021-07-06 19:31:40|7453.8|7451|7453.9|7451.1|7453.9|7451.1|7453|7450.2|4
1625599910000|2021-07-06 19:31:50|7454.4|7451.6|7454.9|7452.1|7454.9|7452.1|7453.9|7451.1|24
1625599920000|2021-07-06 19:32:00|7454.5|7451.7|7454.5|7451.7|7454.9|7452.1|7454.5|7451.7|4
1625599930000|2021-07-06 19:32:10|7454.9|7452.1|7454.8|7452|7454.9|7452.1|7453.9|7451.1|14
1625599940000|2021-07-06 19:32:20|7454.9|7452.1|7454.9|7452.1|7455.9|7453.1|7454.9|7452.1|14
1625599950000|2021-07-06 19:32:30|7455.3|7452.5|7455.9|7453.1|7455.9|7453.1|7454.9|7452.1|8
1625599960000|2021-07-06 19:32:40|7456|7453.2|7455.9|7453.1|7456|7453.2|7455.9|7453.1|3
1625599970000|2021-07-06 19:32:50|7455.5|7452.7|7454.9|7452.1|7455.9|7453.1|7454.9|7452.1|28
1625599980000|2021-07-06 19:33:00|7454.5|7451.7|7455.5|7452.7|7455.5|7452.7|7454.5|7451.7|16
1625599990000|2021-07-06 19:33:10|7455.9|7453.1|7455.5|7452.7|7455.9|7453.1|7455.5|7452.7|0
1625600000000|2021-07-06 19:33:20|7455.9|7453.1|7454|7451.2|7456|7453.2|7454|7451.2|354
1625600010000|2021-07-06 19:33:30|7454.2|7451.4|7455.9|7453.1|7456|7453.2|7454.2|7451.4|20
1625600020000|2021-07-06 19:33:40|7455.7|7452.9|7455.2|7452.4|7456|7453.2|7455.2|7452.4|1
1625600030000|2021-07-06 19:33:50|7455.5|7452.7|7455|7452.2|7455.5|7452.7|7455|7452.2|2
1625600040000|2021-07-06 19:34:00|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|0
1625600050000|2021-07-06 19:34:10|7455.2|7452.4|7455|7452.2|7455.5|7452.7|7454.9|7452.1|5
1625600080000|2021-07-06 19:34:40|7455.2|7452.4|7455|7452.2|7456|7453.2|7455|7452.2|9
1625600090000|2021-07-06 19:34:50|7455.4|7452.6|7455.2|7452.4|7455.5|7452.7|7455.2|7452.4|0
1625600100000|2021-07-06 19:35:00|7455|7452.2|7455.5|7452.7|7455.5|7452.7|7455|7452.2|0
1625600110000|2021-07-06 19:35:10|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|7
1625600120000|2021-07-06 19:35:20|7454.5|7451.7|7454.5|7451.7|7455|7452.2|7454.5|7451.7|1
1625600130000|2021-07-06 19:35:30|7454.2|7451.4|7455|7452.2|7455|7452.2|7454.2|7451.4|21
1625600140000|2021-07-06 19:35:40|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|0
1625600150000|2021-07-06 19:35:50|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|2
1625600160000|2021-07-06 19:36:00|7455.2|7452.4|7454.8|7452|7455.2|7452.4|7454.8|7452|4
1625600170000|2021-07-06 19:36:10|7455.2|7452.4|7455.2|7452.4|7455.5|7452.7|7455.2|7452.4|2
1625600180000|2021-07-06 19:36:20|7455.5|7452.7|7456|7453.2|7456|7453.2|7455.2|7452.4|4
1625600190000|2021-07-06 19:36:30|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|1
1625600200000|2021-07-06 19:36:40|7455.5|7452.7|7456.1|7453.3|7456.1|7453.3|7455.5|7452.7|1
1625600210000|2021-07-06 19:36:50|||||||||1
1625600220000|2021-07-06 19:37:00|||||||||12
1625600230000|2021-07-06 19:37:10|||||||||4
1625600240000|2021-07-06 19:37:20|7455.9|7453.1|7455.5|7452.7|7455.9|7453.1|7455.1|7452.3|13
1625600260000|2021-07-06 19:37:40|7456|7453.2|7456.1|7453.3|7456.1|7453.3|7456|7453.2|0
1625600280000|2021-07-06 19:38:00|7455.6|7452.8|7456.1|7453.3|7456.1|7453.3|7455.6|7452.8|8
1625600290000|2021-07-06 19:38:10|7457|7454.2|7457.1|7454.3|7457.1|7454.3|7457|7454.2|28
1625600300000|2021-07-06 19:38:20|7456.8|7454|7457.1|7454.3|7457.1|7454.3|7456.5|7453.7|3
1625600340000|2021-07-06 19:39:00|||||||||30
1625600350000|2021-07-06 19:39:10|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|9
1625600360000|2021-07-06 19:39:20|7457.5|7454.7|7457.1|7454.3|7457.9|7455.1|7457.1|7454.3|10
1625600400000|2021-07-06 19:40:00|7456.8|7454|7455.3|7452.5|7456.8|7454|7455.3|7452.5|20
1625600410000|2021-07-06 19:40:10|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|0
1625600420000|2021-07-06 19:40:20|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|23
1625600430000|2021-07-06 19:40:30|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|0
1625600440000|2021-07-06 19:40:40|7455.5|7452.7|7456|7453.2|7456|7453.2|7455.5|7452.7|14
1625600450000|2021-07-06 19:40:50|7455.9|7453.1|7457|7454.2|7457|7454.2|7455.5|7452.7|11
1625600460000|2021-07-06 19:41:00|7457.1|7454.3|7457|7454.2|7457.1|7454.3|7456.5|7453.7|10
1625600490000|2021-07-06 19:41:30|7456.1|7453.3|7456|7453.2|7456.1|7453.3|7456|7453.2|13
1625600500000|2021-07-06 19:41:40|7456.1|7453.3|7457|7454.2|7457|7454.2|7456.1|7453.3|10
1625600510000|2021-07-06 19:41:50|||||||||1
1625600520000|2021-07-06 19:42:00|7456.1|7453.3|7455.6|7452.8|7456.1|7453.3|7455.6|7452.8|10
1625600530000|2021-07-06 19:42:10|7455.8|7453|7456.1|7453.3|7456.1|7453.3|7455.8|7453|0
1625600550000|2021-07-06 19:42:30|7456.3|7453.5|7456.9|7454.1|7456.9|7454.1|7456.1|7453.3|13
1625600560000|2021-07-06 19:42:40|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|46
1625600580000|2021-07-06 19:43:00|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|8
1625600590000|2021-07-06 19:43:10|7456.8|7454|7456.6|7453.8|7456.8|7454|7456.3|7453.5|1
1625600600000|2021-07-06 19:43:20|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|0
1625600620000|2021-07-06 19:43:40|7457.1|7454.3|7457.5|7454.7|7458|7455.2|7457.1|7454.3|12
1625600630000|2021-07-06 19:43:50|7457.1|7454.3|7457.5|7454.7|7457.5|7454.7|7457.1|7454.3|1
1625600640000|2021-07-06 19:44:00|7457.1|7454.3|7456.5|7453.7|7457.5|7454.7|7456.3|7453.5|28
1625600650000|2021-07-06 19:44:10|7457|7454.2|7456.5|7453.7|7457|7454.2|7456.5|7453.7|3
1625600660000|2021-07-06 19:44:20|7456.9|7454.1|7456.9|7454.1|7457|7454.2|7456.6|7453.8|0
1625600670000|2021-07-06 19:44:30|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|0
1625600680000|2021-07-06 19:44:40|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|2
1625600690000|2021-07-06 19:44:50|7457.5|7454.7|7457.9|7455.1|7457.9|7455.1|7457.5|7454.7|1
1625600700000|2021-07-06 19:45:00|7458|7455.2|7459|7456.2|7459|7456.2|7458|7455.2|34
1625600720000|2021-07-06 19:45:20|||||||||1
1625600730000|2021-07-06 19:45:30|||||||||1
1625600740000|2021-07-06 19:45:40|||||||||6
1625600750000|2021-07-06 19:45:50|7458.9|7456.1|7459|7456.2|7459|7456.2|7458.6|7455.8|32
1625600760000|2021-07-06 19:46:00|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7457.5|7454.7|12
1625600780000|2021-07-06 19:46:20|||||||||1
1625600790000|2021-07-06 19:46:30|7458.4|7455.6|7459|7456.2|7459|7456.2|7458.4|7455.6|20
1625600800000|2021-07-06 19:46:40|||||||||4
1625600810000|2021-07-06 19:46:50|7458.3|7455.5|7458.5|7455.7|7458.5|7455.7|7458|7455.2|10
1625600820000|2021-07-06 19:47:00|||||||||4
1625600830000|2021-07-06 19:47:10|7458.9|7456.1|7459|7456.2|7459|7456.2|7458.9|7456.1|2
1625600860000|2021-07-06 19:47:40|||||||||13
1625600870000|2021-07-06 19:47:50|||||||||3
1625600880000|2021-07-06 19:48:00|||||||||20
1625600890000|2021-07-06 19:48:10|||||||||2
1625600900000|2021-07-06 19:48:20|||||||||7
1625600930000|2021-07-06 19:48:50|||||||||1
1625600940000|2021-07-06 19:49:00|||||||||12
1625600950000|2021-07-06 19:49:10|||||||||25
1625600970000|2021-07-06 19:49:30|7458.1|7455.3|7459|7456.2|7459|7456.2|7458.1|7455.3|13
1625600980000|2021-07-06 19:49:40|||||||||2
1625600990000|2021-07-06 19:49:50|7459.7|7456.9|7461|7458.2|7461.9|7459.1|7459.7|7456.9|172
1625601000000|2021-07-06 19:50:00|7461.4|7458.6|7460|7457.2|7461.4|7458.6|7460|7457.2|14
1625601040000|2021-07-06 19:50:40|||||||||6
1625601050000|2021-07-06 19:50:50|||||||||1
1625601060000|2021-07-06 19:51:00|7460.5|7457.7|7460.5|7457.7|7460.9|7458.1|7460.5|7457.7|2
1625601070000|2021-07-06 19:51:10|7460.9|7458.1|7460.6|7457.8|7461|7458.2|7460.6|7457.8|4
1625601080000|2021-07-06 19:51:20|7460.2|7457.4|7458|7455.2|7460.2|7457.4|7458|7455.2|22
1625601090000|2021-07-06 19:51:30|7457.9|7455.1|7457.4|7454.6|7458|7455.2|7457|7454.2|6
1625601100000|2021-07-06 19:51:40|7457.7|7454.9|7457.4|7454.6|7457.9|7455.1|7456.5|7453.7|12
1625601110000|2021-07-06 19:51:50|7457|7454.2|7457.7|7454.9|7457.7|7454.9|7457|7454.2|0
1625601120000|2021-07-06 19:52:00|7457.9|7455.1|7458|7455.2|7458|7455.2|7457.9|7455.1|1
1625601130000|2021-07-06 19:52:10|7457.9|7455.1|7461.7|7458.9|7461.7|7458.9|7457.9|7455.1|80
1625601140000|2021-07-06 19:52:20|7462|7459.2|7462.9|7460.1|7462.9|7460.1|7462|7459.2|44
1625601150000|2021-07-06 19:52:30|7462.7|7459.9|7460.9|7458.1|7462.7|7459.9|7460.9|7458.1|59
1625601160000|2021-07-06 19:52:40|7461.2|7458.4|7462.7|7459.9|7462.7|7459.9|7461.2|7458.4|12
1625601170000|2021-07-06 19:52:50|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|3
1625601190000|2021-07-06 19:53:10|7462.4|7459.6|7463.9|7461.1|7463.9|7461.1|7462.4|7459.6|14
1625601200000|2021-07-06 19:53:20|7463.1|7460.3|7463|7460.2|7463.1|7460.3|7463|7460.2|3
1625601210000|2021-07-06 19:53:30|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|5
1625601220000|2021-07-06 19:53:40|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|0
1625601230000|2021-07-06 19:53:50|7463|7460.2|7463.2|7460.4|7463.3|7460.5|7462.8|7460|1
1625601240000|2021-07-06 19:54:00|7462.8|7460|7462.8|7460|7463.2|7460.4|7462.8|7460|0
1625601250000|2021-07-06 19:54:10|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|4
1625601260000|2021-07-06 19:54:20|7463.8|7461|7463.3|7460.5|7463.8|7461|7463.3|7460.5|4
1625601270000|2021-07-06 19:54:30|7463.7|7460.9|7464|7461.2|7464|7461.2|7463.7|7460.9|8
1625601280000|2021-07-06 19:54:40|7464.3|7461.5|7463.8|7461|7464.7|7461.9|7463.8|7461|28
1625601290000|2021-07-06 19:54:50|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|47
1625601300000|2021-07-06 19:55:00|7464.3|7461.5|7463.8|7461|7464.7|7461.9|7463.8|7461|12
1625601310000|2021-07-06 19:55:10|7464.3|7461.5|7463.8|7461|7464.7|7461.9|7463.8|7461|8
1625601320000|2021-07-06 19:55:20|7464|7461.2|7464.3|7461.5|7464.3|7461.5|7464|7461.2|1
1625601330000|2021-07-06 19:55:30|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1625601340000|2021-07-06 19:55:40|7466|7463.2|7470|7467.2|7470.3|7467.5|7466|7463.2|224
1625601350000|2021-07-06 19:55:50|7469.8|7467|7469.3|7466.5|7470|7467.2|7469.3|7466.5|13
1625601360000|2021-07-06 19:56:00|7469|7466.2|7468.5|7465.7|7469|7466.2|7468|7465.2|8
1625601370000|2021-07-06 19:56:10|7468.3|7465.5|7468.5|7465.7|7468.8|7466|7468.3|7465.5|11
1625601380000|2021-07-06 19:56:20|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1625601390000|2021-07-06 19:56:30|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|3
1625601400000|2021-07-06 19:56:40|7468.8|7466|7468.5|7465.7|7468.8|7466|7468.5|7465.7|0
1625601410000|2021-07-06 19:56:50|7468.8|7466|7468|7465.2|7468.8|7466|7468|7465.2|0
1625601420000|2021-07-06 19:57:00|7467.8|7465|7467|7464.2|7467.8|7465|7467|7464.2|137
1625601430000|2021-07-06 19:57:10|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|3
1625601450000|2021-07-06 19:57:30|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7
1625601460000|2021-07-06 19:57:40|7465|7462.2|7466|7463.2|7466.8|7464|7465|7462.2|83
1625601480000|2021-07-06 19:58:00|7465.8|7463|7465|7462.2|7465.8|7463|7465|7462.2|6
1625601490000|2021-07-06 19:58:10|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|0
1625601500000|2021-07-06 19:58:20|7463.5|7460.7|7463|7460.2|7465.2|7462.4|7463|7460.2|30
1625601510000|2021-07-06 19:58:30|7462.8|7460|7462.5|7459.7|7462.8|7460|7462.5|7459.7|0
1625601520000|2021-07-06 19:58:40|7462.8|7460|7462.8|7460|7462.8|7460|7462.5|7459.7|0
1625601530000|2021-07-06 19:58:50|7462.1|7459.3|7462.3|7459.5|7462.3|7459.5|7462|7459.2|2
1625601540000|2021-07-06 19:59:00|7462.8|7460|7463.6|7460.8|7463.6|7460.8|7462.8|7460|6
1625601550000|2021-07-06 19:59:10|7463.8|7461|7463|7460.2|7463.8|7461|7463|7460.2|4
1625601560000|2021-07-06 19:59:20|7462.8|7460|7464.3|7461.5|7464.3|7461.5|7462.8|7460|13
1625601570000|2021-07-06 19:59:30|7464.7|7461.9|7465.2|7462.4|7465.7|7462.9|7464.7|7461.9|18
1625601580000|2021-07-06 19:59:40|7464.8|7462|7465|7462.2|7465.2|7462.4|7464.8|7462|62
1625601590000|2021-07-06 19:59:50|7464.5|7461.7|7463.8|7461|7464.7|7461.9|7463.5|7460.7|15
1625601600000|2021-07-06 20:00:00|7464.2|7461.4|7465.5|7462.7|7465.5|7462.7|7464.2|7461.4|3
1625601610000|2021-07-06 20:00:10|7464.8|7462|7464.8|7462|7464.8|7462|7464.5|7461.7|0
1625601620000|2021-07-06 20:00:20|7464.5|7461.7|7464.5|7461.7|7464.8|7462|7464.5|7461.7|0
1625601630000|2021-07-06 20:00:30|7464.8|7462|7465.8|7463|7465.8|7463|7464.8|7462|2
1625601640000|2021-07-06 20:00:40|7466.3|7463.5|7465.5|7462.7|7466.5|7463.7|7465.5|7462.7|2
1625601650000|2021-07-06 20:00:50|7465.1|7462.3|7464.8|7462|7465.5|7462.7|7464.5|7461.7|7
1625601660000|2021-07-06 20:01:00|7465.2|7462.4|7464.8|7462|7465.2|7462.4|7464.8|7462|1
1625601670000|2021-07-06 20:01:10|7464.3|7461.5|7464.5|7461.7|7464.5|7461.7|7464.3|7461.5|2
1625601680000|2021-07-06 20:01:20|7463.8|7461|7463.5|7460.7|7463.8|7461|7463.5|7460.7|1
1625601690000|2021-07-06 20:01:30|7463.8|7461|7463.5|7460.7|7463.8|7461|7462.8|7460|1
1625601710000|2021-07-06 20:01:50|7462.8|7460|7463.3|7460.5|7463.3|7460.5|7462.8|7460|5
1625601720000|2021-07-06 20:02:00|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7463|7460.2|0
1625601730000|2021-07-06 20:02:10|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|0
1625601760000|2021-07-06 20:02:40|7462.8|7460|7462.5|7459.7|7462.8|7460|7462.5|7459.7|2
1625601780000|2021-07-06 20:03:00|7462|7459.2|7463.3|7460.5|7463.7|7460.9|7462|7459.2|5
1625601790000|2021-07-06 20:03:10|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1625601800000|2021-07-06 20:03:20|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|10
1625601810000|2021-07-06 20:03:30|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|0
1625601820000|2021-07-06 20:03:40|7462.8|7460|7462.5|7459.7|7462.8|7460|7462.5|7459.7|2
1625601830000|2021-07-06 20:03:50|7462.1|7459.3|7461.8|7459|7462.1|7459.3|7461.8|7459|0
1625601840000|2021-07-06 20:04:00|7462.2|7459.4|7463.8|7461|7463.8|7461|7462.2|7459.4|5
1625601850000|2021-07-06 20:04:10|7462.8|7460|7463.7|7460.9|7463.7|7460.9|7462.8|7460|227
1625601860000|2021-07-06 20:04:20|7463.3|7460.5|7463.7|7460.9|7463.7|7460.9|7463.3|7460.5|0
1625601870000|2021-07-06 20:04:30|7463.8|7461|7463.5|7460.7|7463.8|7461|7463.3|7460.5|1
1625601880000|2021-07-06 20:04:40|7463.3|7460.5|7463.8|7461|7463.8|7461|7463.3|7460.5|3
1625601890000|2021-07-06 20:04:50|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|1
1625601900000|2021-07-06 20:05:00|7463.8|7461|7464.2|7461.4|7464.2|7461.4|7463.8|7461|1
1625601910000|2021-07-06 20:05:10|7464.6|7461.8|7464.8|7462|7464.8|7462|7464.6|7461.8|0
1625601920000|2021-07-06 20:05:20|7465.3|7462.5|7465.7|7462.9|7465.7|7462.9|7465.3|7462.5|12
1625601950000|2021-07-06 20:05:50|7465.3|7462.5|7465.2|7462.4|7465.3|7462.5|7464.8|7462|2
1625601960000|2021-07-06 20:06:00|7464.8|7462|7464.3|7461.5|7464.8|7462|7464.3|7461.5|9
1625601980000|2021-07-06 20:06:20|||||||||3
1625601990000|2021-07-06 20:06:30|7464.2|7461.4|7464.8|7462|7464.8|7462|7464.2|7461.4|0
1625602000000|2021-07-06 20:06:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1625602010000|2021-07-06 20:06:50|7463.8|7461|7462.3|7459.5|7463.8|7461|7462.3|7459.5|0
1625602020000|2021-07-06 20:07:00|7462.5|7459.7|7462.8|7460|7462.8|7460|7462.5|7459.7|1
1625602040000|2021-07-06 20:07:20|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1625602050000|2021-07-06 20:07:30|7463.3|7460.5|7463.7|7460.9|7463.7|7460.9|7463.3|7460.5|0
1625602060000|2021-07-06 20:07:40|7463.3|7460.5|7463.2|7460.4|7463.3|7460.5|7463.2|7460.4|0
1625602070000|2021-07-06 20:07:50|7463.7|7460.9|7463.8|7461|7463.8|7461|7463.7|7460.9|0
1625602090000|2021-07-06 20:08:10|7464.2|7461.4|7464.8|7462|7464.8|7462|7464.2|7461.4|0
1625602100000|2021-07-06 20:08:20|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|1
1625602110000|2021-07-06 20:08:30|7463.9|7461.1|7464.2|7461.4|7464.2|7461.4|7463.8|7461|4
1625602120000|2021-07-06 20:08:40|7464.7|7461.9|7463.8|7461|7464.7|7461.9|7463.8|7461|2
1625602140000|2021-07-06 20:09:00|7463.6|7460.8|7460.9|7458.1|7463.6|7460.8|7460.9|7458.1|6
1625602150000|2021-07-06 20:09:10|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|0
1625602170000|2021-07-06 20:09:30|7460.7|7457.9|7460.8|7458|7460.8|7458|7460.7|7457.9|3
1625602180000|2021-07-06 20:09:40|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|2
1625602240000|2021-07-06 20:10:40|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|1
1625602260000|2021-07-06 20:11:00|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.3|7457.5|4
1625602280000|2021-07-06 20:11:20|7459.9|7457.1|7460.3|7457.5|7460.3|7457.5|7459.9|7457.1|1
1625602300000|2021-07-06 20:11:40|7461.8|7459|7461.8|7459|7461.8|7459|7461.3|7458.5|4
1625602340000|2021-07-06 20:12:20|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|0
1625602350000|2021-07-06 20:12:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1625602360000|2021-07-06 20:12:40|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|0
1625602390000|2021-07-06 20:13:10|||||||||18
1625602400000|2021-07-06 20:13:20|7463.2|7460.4|7462.8|7460|7463.2|7460.4|7462.8|7460|2
1625602410000|2021-07-06 20:13:30|7463.1|7460.3|7463.7|7460.9|7463.8|7461|7463.1|7460.3|5
1625602420000|2021-07-06 20:13:40|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1625602460000|2021-07-06 20:14:20|7463.7|7460.9|7463.3|7460.5|7463.7|7460.9|7463.3|7460.5|1
1625602480000|2021-07-06 20:14:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1625602500000|2021-07-06 20:15:00|7463.9|7461.1|7464.7|7461.9|7464.7|7461.9|7463.9|7461.1|1
1625602530000|2021-07-06 20:15:30|7464.3|7461.5|7464.4|7461.6|7464.4|7461.6|7464.3|7461.5|7
1625602540000|2021-07-06 20:15:40|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|0
1625602580000|2021-07-06 20:16:20|7464.4|7461.6|7463.8|7461|7464.4|7461.6|7463.8|7461|4
1625602610000|2021-07-06 20:16:50|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7
1625602620000|2021-07-06 20:17:00|7463.3|7460.5|7464.3|7461.5|7464.7|7461.9|7463.3|7460.5|10
1625602630000|2021-07-06 20:17:10|7464.7|7461.9|7464.8|7462|7464.8|7462|7464.3|7461.5|1
1625602640000|2021-07-06 20:17:20|7464.9|7462.1|7465.4|7462.6|7465.8|7463|7464.9|7462.1|3
1625602650000|2021-07-06 20:17:30|7465.8|7463|7465.8|7463|7465.8|7463|7465.4|7462.6|3
1625602660000|2021-07-06 20:17:40|||||||||1
1625602690000|2021-07-06 20:18:10|7465.4|7462.6|7462.9|7460.1|7465.4|7462.6|7462.9|7460.1|8
1625602720000|2021-07-06 20:18:40|7462.8|7460|7462.8|7460|7463.3|7460.5|7462.8|7460|2
1625602740000|2021-07-06 20:19:00|||||||||1
1625602750000|2021-07-06 20:19:10|||||||||12
1625602790000|2021-07-06 20:19:50|||||||||1
1625602800000|2021-07-06 20:20:00|7462.3|7459.5|7461.4|7458.6|7462.4|7459.6|7461.4|7458.6|15
1625602810000|2021-07-06 20:20:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1625602820000|2021-07-06 20:20:20|7461.9|7459.1|7461.8|7459|7462.3|7459.5|7461.8|7459|5
1625602830000|2021-07-06 20:20:30|7462.2|7459.4|7462.3|7459.5|7462.4|7459.6|7462.2|7459.4|1
1625602840000|2021-07-06 20:20:40|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1625602880000|2021-07-06 20:21:20|7462.8|7460|7463.7|7460.9|7463.7|7460.9|7462.8|7460|5
1625602890000|2021-07-06 20:21:30|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7463.8|7461|2
1625602900000|2021-07-06 20:21:40|7464.7|7461.9|7464.3|7461.5|7464.8|7462|7464.3|7461.5|2
1625602920000|2021-07-06 20:22:00|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1625602930000|2021-07-06 20:22:10|||||||||1
1625602960000|2021-07-06 20:22:40|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|2
1625602970000|2021-07-06 20:22:50|7462.9|7460.1|7463.3|7460.5|7463.3|7460.5|7462.9|7460.1|1
1625602980000|2021-07-06 20:23:00|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1625603010000|2021-07-06 20:23:30|7462.4|7459.6|7461.9|7459.1|7462.4|7459.6|7461.9|7459.1|1
1625603020000|2021-07-06 20:23:40|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1625603030000|2021-07-06 20:23:50|7462.4|7459.6|7462.8|7460|7462.8|7460|7462.4|7459.6|8
1625603040000|2021-07-06 20:24:00|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1625603060000|2021-07-06 20:24:20|||||||||12
1625603090000|2021-07-06 20:24:50|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|1
1625603100000|2021-07-06 20:25:00|7461.9|7459.1|7462.4|7459.6|7462.4|7459.6|7461.9|7459.1|0
1625603120000|2021-07-06 20:25:20|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|1
1625603140000|2021-07-06 20:25:40|||||||||1
1625603190000|2021-07-06 20:26:30|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1625603200000|2021-07-06 20:26:40|7461.9|7459.1|7463.8|7461|7463.8|7461|7461.9|7459.1|8
1625603210000|2021-07-06 20:26:50|7464.1|7461.3|7463.9|7461.1|7464.4|7461.6|7463.8|7461|6
1625603220000|2021-07-06 20:27:00|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1625603270000|2021-07-06 20:27:50|7463.4|7460.6|7462.8|7460|7463.4|7460.6|7462.8|7460|4
1625603280000|2021-07-06 20:28:00|7462.6|7459.8|7462.3|7459.5|7462.6|7459.8|7462.3|7459.5|10
1625603290000|2021-07-06 20:28:10|7462.8|7460|7461.8|7459|7462.8|7460|7461.8|7459|218
1625603300000|2021-07-06 20:28:20|7461.4|7458.6|7461.8|7459|7461.8|7459|7461.4|7458.6|2
1625603310000|2021-07-06 20:28:30|7461.9|7459.1|7462.4|7459.6|7462.4|7459.6|7461.9|7459.1|0
1625603340000|2021-07-06 20:29:00|7462|7459.2|7461.9|7459.1|7462|7459.2|7461.9|7459.1|2
1625603350000|2021-07-06 20:29:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.4|7458.6|4
1625603380000|2021-07-06 20:29:40|7461.4|7458.6|7461.4|7458.6|7461.8|7459|7461.4|7458.6|2
1625603390000|2021-07-06 20:29:50|7461.7|7458.9|7462.3|7459.5|7462.8|7460|7461.7|7458.9|176
1625603400000|2021-07-06 20:30:00|7462.6|7459.8|7462.8|7460|7462.8|7460|7462.4|7459.6|2
1625603410000|2021-07-06 20:30:10|7462.4|7459.6|7462.4|7459.6|7462.8|7460|7462.4|7459.6|1
1625603420000|2021-07-06 20:30:20|7462.8|7460|7462.4|7459.6|7463.4|7460.6|7462.4|7459.6|0
1625603430000|2021-07-06 20:30:30|7462.8|7460|7462.8|7460|7462.8|7460|7462.4|7459.6|2
1625603440000|2021-07-06 20:30:40|7462.4|7459.6|7463.8|7461|7463.8|7461|7462.4|7459.6|27
1625603450000|2021-07-06 20:30:50|7463.4|7460.6|7459.9|7457.1|7463.4|7460.6|7459.9|7457.1|103
1625603460000|2021-07-06 20:31:00|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|19
1625603470000|2021-07-06 20:31:10|7459.9|7457.1|7459.8|7457|7459.9|7457.1|7459.4|7456.6|103
1625603480000|2021-07-06 20:31:20|7459.9|7457.1|7461.3|7458.5|7461.3|7458.5|7459.9|7457.1|11
1625603500000|2021-07-06 20:31:40|7461.1|7458.3|7461.8|7459|7461.8|7459|7461.1|7458.3|23
1625603520000|2021-07-06 20:32:00|7461.6|7458.8|7459.9|7457.1|7461.6|7458.8|7459.9|7457.1|37
1625603570000|2021-07-06 20:32:50|||||||||2
1625603610000|2021-07-06 20:33:30|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|12
1625603620000|2021-07-06 20:33:40|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|0
1625603640000|2021-07-06 20:34:00|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|0
1625603680000|2021-07-06 20:34:40|7458.9|7456.1|7460.6|7457.8|7460.6|7457.8|7458.9|7456.1|26
1625603690000|2021-07-06 20:34:50|7460.9|7458.1|7463.4|7460.6|7463.4|7460.6|7460.9|7458.1|22
1625603700000|2021-07-06 20:35:00|7463.8|7461|7462.9|7460.1|7463.8|7461|7462.9|7460.1|1
1625603710000|2021-07-06 20:35:10|7462.4|7459.6|7463.4|7460.6|7463.8|7461|7462.4|7459.6|18
1625603730000|2021-07-06 20:35:30|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|0
1625603740000|2021-07-06 20:35:40|||||||||1
1625603770000|2021-07-06 20:36:10|7462.8|7460|7462.4|7459.6|7462.8|7460|7462.4|7459.6|12
1625603780000|2021-07-06 20:36:20|7461.9|7459.1|7460.4|7457.6|7461.9|7459.1|7460.4|7457.6|3
1625603790000|2021-07-06 20:36:30|7460.8|7458|7460.4|7457.6|7460.8|7458|7460.4|7457.6|0
1625603800000|2021-07-06 20:36:40|7460.8|7458|7460.8|7458|7460.8|7458|7460.8|7458|0
1625603830000|2021-07-06 20:37:10|||||||||2
1625603870000|2021-07-06 20:37:50|||||||||2
1625603880000|2021-07-06 20:38:00|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1625603900000|2021-07-06 20:38:20|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.8|7457|1
1625603920000|2021-07-06 20:38:40|7460|7457.2|7460.4|7457.6|7460.4|7457.6|7460|7457.2|40
1625603930000|2021-07-06 20:38:50|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|1
1625603950000|2021-07-06 20:39:10|7459.7|7456.9|7459.9|7457.1|7459.9|7457.1|7459.7|7456.9|3
1625603960000|2021-07-06 20:39:20|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7458.7|7455.9|5
1625603970000|2021-07-06 20:39:30|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|39
1625603980000|2021-07-06 20:39:40|7459.9|7457.1|7460.2|7457.4|7460.2|7457.4|7459.9|7457.1|0
1625603990000|2021-07-06 20:39:50|7460.7|7457.9|7459.9|7457.1|7460.7|7457.9|7459.9|7457.1|0
1625604000000|2021-07-06 20:40:00|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|1
1625604040000|2021-07-06 20:40:40|7459.6|7456.8|7459.4|7456.6|7459.7|7456.9|7458.7|7455.9|3
1625604060000|2021-07-06 20:41:00|||||||||3
1625604070000|2021-07-06 20:41:10|7459.7|7456.9|7460.1|7457.3|7460.1|7457.3|7459.7|7456.9|1
1625604090000|2021-07-06 20:41:30|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1625604100000|2021-07-06 20:41:40|7461.1|7458.3|7460.9|7458.1|7461.7|7458.9|7460.9|7458.1|13
1625604110000|2021-07-06 20:41:50|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.7|7457.9|1
1625604130000|2021-07-06 20:42:10|||||||||5
1625604170000|2021-07-06 20:42:50|7460.6|7457.8|7460.2|7457.4|7460.6|7457.8|7460.2|7457.4|2
1625604180000|2021-07-06 20:43:00|7459.9|7457.1|7459.7|7456.9|7459.9|7457.1|7459.7|7456.9|1
1625604220000|2021-07-06 20:43:40|7459.4|7456.6|7459.7|7456.9|7459.7|7456.9|7459.4|7456.6|1
1625604230000|2021-07-06 20:43:50|7459.4|7456.6|7458.9|7456.1|7459.4|7456.6|7458.9|7456.1|1
1625604240000|2021-07-06 20:44:00|7459.2|7456.4|7458.9|7456.1|7459.2|7456.4|7458.9|7456.1|0
1625604250000|2021-07-06 20:44:10|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|0
1625604260000|2021-07-06 20:44:20|||||||||2
1625604280000|2021-07-06 20:44:40|7459.2|7456.4|7460.7|7457.9|7461.1|7458.3|7459.2|7456.4|23
1625604290000|2021-07-06 20:44:50|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|1
1625604300000|2021-07-06 20:45:00|7460.7|7457.9|7460.4|7457.6|7460.7|7457.9|7460.2|7457.4|2
1625604310000|2021-07-06 20:45:10|7460.5|7457.7|7460.7|7457.9|7460.7|7457.9|7460.5|7457.7|0
1625604320000|2021-07-06 20:45:20|||||||||1
1625604330000|2021-07-06 20:45:30|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|4
1625604350000|2021-07-06 20:45:50|7460.2|7457.4|7460.1|7457.3|7460.2|7457.4|7460.1|7457.3|1
1625604360000|2021-07-06 20:46:00|7459.7|7456.9|7460.7|7457.9|7460.7|7457.9|7459.7|7456.9|2
1625604390000|2021-07-06 20:46:30|7460.4|7457.6|7460.7|7457.9|7460.7|7457.9|7460.4|7457.6|2
1625604410000|2021-07-06 20:46:50|||||||||1
1625604420000|2021-07-06 20:47:00|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|1
1625604430000|2021-07-06 20:47:10|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1625604470000|2021-07-06 20:47:50|||||||||1
1625604520000|2021-07-06 20:48:40|7461.1|7458.3|7460.7|7457.9|7461.1|7458.3|7460.7|7457.9|5
1625604530000|2021-07-06 20:48:50|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|2
1625604540000|2021-07-06 20:49:00|7461.4|7458.6|7460.7|7457.9|7461.4|7458.6|7460.7|7457.9|1
1625604550000|2021-07-06 20:49:10|7460.9|7458.1|7461.4|7458.6|7461.7|7458.9|7460.7|7457.9|11
1625604560000|2021-07-06 20:49:20|7461.7|7458.9|7461.4|7458.6|7461.7|7458.9|7461.4|7458.6|1
1625604570000|2021-07-06 20:49:30|7461.7|7458.9|7461.7|7458.9|7462.1|7459.3|7461.7|7458.9|3
1625604580000|2021-07-06 20:49:40|7461.4|7458.6|7460.1|7457.3|7461.4|7458.6|7459.7|7456.9|8
1625604600000|2021-07-06 20:50:00|7460.4|7457.6|7459.7|7456.9|7460.4|7457.6|7459.7|7456.9|1
1625604610000|2021-07-06 20:50:10|7460.4|7457.6|7459.9|7457.1|7460.4|7457.6|7459.9|7457.1|0
1625604620000|2021-07-06 20:50:20|7460.5|7457.7|7461.2|7458.4|7461.2|7458.4|7460.5|7457.7|2
1625604630000|2021-07-06 20:50:30|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|0
1625604660000|2021-07-06 20:51:00|7461.2|7458.4|7459.9|7457.1|7461.4|7458.6|7459.9|7457.1|5
1625604670000|2021-07-06 20:51:10|7459.7|7456.9|7457.9|7455.1|7459.7|7456.9|7457.9|7455.1|12
1625604680000|2021-07-06 20:51:20|||||||||1
1625604690000|2021-07-06 20:51:30|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|0
1625604700000|2021-07-06 20:51:40|||||||||1
1625604710000|2021-07-06 20:51:50|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|9
1625604730000|2021-07-06 20:52:10|||||||||1
1625604750000|2021-07-06 20:52:30|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|1
1625604780000|2021-07-06 20:53:00|7458.1|7455.3|7459.4|7456.6|7459.4|7456.6|7458.1|7455.3|43
1625604790000|2021-07-06 20:53:10|||||||||3
1625604810000|2021-07-06 20:53:30|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|0
1625604840000|2021-07-06 20:54:00|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|2
1625604870000|2021-07-06 20:54:30|7459.2|7456.4|7459.3|7456.5|7459.3|7456.5|7459.2|7456.4|3
1625604880000|2021-07-06 20:54:40|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7459.7|7456.9|11
1625604890000|2021-07-06 20:54:50|7460.6|7457.8|7460.2|7457.4|7460.7|7457.9|7460.2|7457.4|9
1625604900000|2021-07-06 20:55:00|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|2
1625604910000|2021-07-06 20:55:10|||||||||1
1625604920000|2021-07-06 20:55:20|7458.8|7456|7458.7|7455.9|7458.8|7456|7458.7|7455.9|0
1625604940000|2021-07-06 20:55:40|7458.8|7456|7459.2|7456.4|7459.2|7456.4|7458.8|7456|2
1625604960000|2021-07-06 20:56:00|7459.6|7456.8|7459.2|7456.4|7459.6|7456.8|7459.2|7456.4|1
1625604970000|2021-07-06 20:56:10|||||||||1
1625604980000|2021-07-06 20:56:20|7459.7|7456.9|7460.2|7457.4|7460.2|7457.4|7459.7|7456.9|85
1625604990000|2021-07-06 20:56:30|7460.7|7457.9|7461.1|7458.3|7461.1|7458.3|7460.3|7457.5|0
1625605000000|2021-07-06 20:56:40|7461.2|7458.4|7462.2|7458.2|7462.2|7458.4|7461.2|7458.2|5
1625605010000|2021-07-06 20:56:50|7462.4|7458.4|7463.2|7460.4|7463.2|7460.4|7462.2|7458.4|7
1625605020000|2021-07-06 20:57:00|7464.2|7460.2|7464.2|7461.4|7464.4|7461.4|7464.2|7460.2|0
1625605040000|2021-07-06 20:57:20|7464.8|7460.8|7464.2|7461.4|7464.8|7461.8|7464.2|7460.8|10
1625605050000|2021-07-06 20:57:30|7463.5|7460.7|7464.9|7462.1|7464.9|7462.1|7463.5|7460.7|15
1625605060000|2021-07-06 20:57:40|7465.6|7462.8|7466.3|7463.5|7466.7|7463.9|7465.6|7462.8|5
1625605070000|2021-07-06 20:57:50|7466.5|7463.7|7467.2|7464.4|7467.2|7464.4|7466.5|7463.7|2
1625605080000|2021-07-06 20:58:00|7467.1|7464.3|7467.2|7463.2|7467.2|7464.3|7466.9|7463.2|11
1625605090000|2021-07-06 20:58:10|7466.2|7463.4|7466.2|7463.4|7467.3|7463.4|7466.2|7463.2|19
1625605100000|2021-07-06 20:58:20|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|1
1625605110000|2021-07-06 20:58:30|7466.9|7464.1|7466.7|7463.9|7467.3|7464.3|7466.3|7463.3|1
1625605120000|2021-07-06 20:58:40|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1625605130000|2021-07-06 20:58:50|7467.7|7464.9|7469.2|7466.4|7469.2|7466.4|7467.7|7464.9|10
1625605140000|2021-07-06 20:59:00|7469.7|7466.9|7470.6|7467.8|7470.6|7467.8|7469.7|7466.9|17
1625605150000|2021-07-06 20:59:10|7469.1|7466.3|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|6
1625605160000|2021-07-06 20:59:20|7470.2|7466.2|7469.6|7466.8|7470.2|7466.8|7469.1|7465.3|3
1625605170000|2021-07-06 20:59:30|7469.7|7466.9|7470.1|7467.3|7470.6|7467.8|7469.7|7466.9|11
1625605180000|2021-07-06 20:59:40|7470.4|7467.6|7470.1|7467.3|7470.6|7467.8|7470.1|7467.3|0
1625605200000|2021-07-06 21:00:00|7470.2|7466.2|7470.1|7467.3|7470.2|7467.3|7470.1|7466.2|0
1625605210000|2021-07-06 21:00:10|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|118
1625605220000|2021-07-06 21:00:20|7470|7466|7473.4|7463.4|7473.4|7466|7470|7463.4|4
1625605290000|2021-07-06 21:01:30|7470|7466|7469.2|7465.2|7472.7|7466|7469.2|7462.5|1
1625605320000|2021-07-06 21:02:00|7468.2|7465.4|7469.3|7459.3|7469.3|7465.4|7465.6|7456|40
1625605330000|2021-07-06 21:02:10|7469.8|7459.8|7470.5|7460.5|7470.5|7460.5|7469.8|7459.8|0
1625605340000|2021-07-06 21:02:20|7470.8|7460.8|7469.4|7465.4|7471.9|7465.4|7468.2|7460.5|2
1625605410000|2021-07-06 21:03:30|7468.3|7465.5|7467.3|7464.5|7468.3|7465.5|7467.3|7464.5|2
1625605420000|2021-07-06 21:03:40|7466.8|7464|7466.3|7463.5|7466.8|7464|7466.3|7463.5|1
1625605430000|2021-07-06 21:03:50|7465.8|7463|7466.1|7462.1|7469.1|7463|7464.2|7459.1|5
1625605440000|2021-07-06 21:04:00|7464.3|7460.3|7469.9|7459.9|7469.9|7460.3|7464.3|7457.3|0
1625605450000|2021-07-06 21:04:10|7470.4|7460.4|7470.4|7460.4|7470.4|7460.4|7470.4|7460.4|0
1625605490000|2021-07-06 21:04:50|7470.8|7460.8|7470.8|7460.8|7470.8|7460.8|7470.8|7460.8|0
1625605850000|2021-07-06 21:10:50|||||||||1
1625605950000|2021-07-06 21:12:30|7468.1|7464.1|7471.8|7461.8|7471.8|7464.1|7468.1|7461.8|0
1625605960000|2021-07-06 21:12:40|7471.4|7461.4|7469.3|7465.3|7471.8|7465.3|7469.3|7461.4|0
1625605980000|2021-07-06 21:13:00|7471.5|7461.5|7471.4|7461.4|7471.5|7461.5|7471.4|7461.4|0
1625606220000|2021-07-06 21:17:00|7466.7|7463.9|7471.3|7461.3|7471.3|7463.9|7466.2|7461.3|1
1625606230000|2021-07-06 21:17:10|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|0
1625606250000|2021-07-06 21:17:30|7466.3|7463.5|7466.4|7462.4|7466.4|7463.5|7466.2|7462.4|0
1625606310000|2021-07-06 21:18:30|7470.5|7460.5|7471.4|7461.4|7471.4|7461.4|7470.5|7460.5|0
1625606320000|2021-07-06 21:18:40|7471.8|7461.8|7471.8|7461.8|7471.8|7461.8|7471.8|7461.8|0
1625606330000|2021-07-06 21:18:50|7469.1|7465.1|7469.3|7465.3|7469.3|7465.3|7469.1|7465.1|0
1625606340000|2021-07-06 21:19:00|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|7471.4|7461.4|0
1625606830000|2021-07-06 21:27:10|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|0
1625606840000|2021-07-06 21:27:20|7466.4|7462.4|7466.4|7462.4|7466.4|7462.4|7466.4|7462.4|0
1625606870000|2021-07-06 21:27:50|7468.9|7458.9|7468.9|7458.9|7468.9|7458.9|7468.9|7458.9|0
1625607290000|2021-07-06 21:34:50|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1625607300000|2021-07-06 21:35:00|7461.1|7458.3|7461.1|7457.1|7461.2|7458.3|7461.1|7457.1|3
1625607650000|2021-07-06 21:40:50|7461.2|7457.2|7466.7|7456.7|7466.7|7457.2|7461.2|7456.7|1
1625607670000|2021-07-06 21:41:10|7466.8|7456.8|7466.8|7456.8|7466.8|7456.8|7466.8|7456.8|0
1625607920000|2021-07-06 21:45:20|7467.2|7457.2|7462.2|7458.2|7467.2|7458.2|7462.2|7457.2|0
1625607930000|2021-07-06 21:45:30|7466.8|7456.8|7466.8|7456.8|7466.8|7456.8|7466.8|7456.8|0
1625607940000|2021-07-06 21:45:40|7467.7|7457.7|7466.3|7462.3|7467.7|7462.3|7466.3|7457.7|0
1625607960000|2021-07-06 21:46:00|7466.2|7462.2|7468.3|7458.3|7468.5|7462.2|7466.2|7458.3|0
1625607970000|2021-07-06 21:46:10|7465.3|7461.3|7469.2|7465.2|7469.2|7465.2|7465.3|7461.3|4
1625608000000|2021-07-06 21:46:40|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|8
1625608020000|2021-07-06 21:47:00|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.7|7467.9|51
1625608050000|2021-07-06 21:47:30|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1625608060000|2021-07-06 21:47:40|7472.1|7469.3|7472.3|7468.3|7472.3|7469.3|7472.1|7468.3|0
1625608070000|2021-07-06 21:47:50|7475.7|7465.7|7473|7470.2|7475.7|7470.2|7473|7465.7|51
1625608130000|2021-07-06 21:48:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7471.2|7468.4|30
1625608150000|2021-07-06 21:49:10|7474.2|7471.4|7473.1|7470.3|7474.2|7471.4|7473.1|7470.3|1
1625608160000|2021-07-06 21:49:20|7473.3|7469.3|7473|7470.2|7473.3|7470.2|7472.6|7469.1|0
1625608190000|2021-07-06 21:49:50|||||||||2
1625608220000|2021-07-06 21:50:20|7473.2|7469.2|7473.1|7469.1|7473.2|7469.2|7473.1|7469.1|0
1625608240000|2021-07-06 21:50:40|||||||||5
1625608390000|2021-07-06 21:53:10|||||||||3
1625608500000|2021-07-06 21:55:00|7473|7469|7473|7469|7473|7469|7473|7469|0
1625608580000|2021-07-06 21:56:20|7473.2|7470.4|7473.4|7470.6|7473.4|7470.6|7473.2|7470.4|0
1625608680000|2021-07-06 21:58:00|||||||||1
1625608690000|2021-07-06 21:58:10|7475.2|7465.2|7474.8|7464.8|7475.2|7465.2|7474.8|7464.8|0
1625608710000|2021-07-06 21:58:30|7475.2|7465.2|7475.2|7465.2|7475.2|7465.2|7475.2|7465.2|0
1625608790000|2021-07-06 21:59:50|7474.8|7464.8|7474.8|7464.8|7474.8|7464.8|7474.8|7464.8|1
1625616000000|2021-07-07 00:00:00|7448.4|7445.6|7449.3|7446.5|7449.3|7446.5|7447.2|7443.8|47
1625616010000|2021-07-07 00:00:10|7449.2|7446.4|7449.3|7446.5|7452.3|7449.5|7448.3|7445.5|49
1625616020000|2021-07-07 00:00:20|7449.9|7447.1|7452.8|7450|7452.8|7450|7449.3|7446.5|27
1625616030000|2021-07-07 00:00:30|7453.3|7450.5|7454.8|7452|7455.3|7452.5|7453.3|7450.5|10
1625616040000|2021-07-07 00:00:40|7455.3|7452.5|7456.3|7453.5|7456.8|7454|7455.3|7452.5|2
1625616050000|2021-07-07 00:00:50|7456.8|7454|7456.8|7454|7457.3|7454.5|7456.3|7453.5|5
1625616060000|2021-07-07 00:01:00|7456.4|7453.6|7460.3|7457.5|7460.8|7458|7456.4|7453.6|29
1625616070000|2021-07-07 00:01:10|7461.3|7458.5|7462.3|7459.5|7462.3|7459.5|7461.3|7458.5|8
1625616080000|2021-07-07 00:01:20|7461.9|7459.1|7464.3|7461.5|7464.3|7461.5|7461.9|7459.1|16
1625616090000|2021-07-07 00:01:30|7464.8|7462|7463.3|7460.5|7464.8|7462|7463.3|7460.5|10
1625616100000|2021-07-07 00:01:40|7462.9|7460.1|7463.8|7461|7463.8|7461|7462.9|7460.1|5
1625616110000|2021-07-07 00:01:50|7464.3|7461.5|7462.8|7460|7464.3|7461.5|7462.8|7460|93
1625616120000|2021-07-07 00:02:00|7462.4|7459.6|7462.8|7460|7462.8|7460|7461.3|7458.5|9
1625616150000|2021-07-07 00:02:30|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|0
1625616160000|2021-07-07 00:02:40|7463|7460.2|7459.3|7456.5|7463|7460.2|7459.3|7456.5|5
1625616170000|2021-07-07 00:02:50|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|4
1625616180000|2021-07-07 00:03:00|7457.8|7455|7459.8|7457|7460.3|7457.5|7456.9|7454.1|13
1625616190000|2021-07-07 00:03:10|7460.1|7457.3|7461.8|7459|7461.8|7459|7460.1|7457.3|7
1625616200000|2021-07-07 00:03:20|7462.3|7459.5|7462.8|7460|7462.8|7460|7461.8|7459|3
1625616210000|2021-07-07 00:03:30|7463.3|7460.5|7462.8|7460|7464.4|7461.6|7462.8|7460|10
1625616220000|2021-07-07 00:03:40|7462.4|7459.6|7462.3|7459.5|7462.8|7460|7462.3|7459.5|1
1625616230000|2021-07-07 00:03:50|||||||||1
1625616240000|2021-07-07 00:04:00|7461.2|7458.4|7462|7459.2|7462|7459.2|7460.9|7458.1|21
1625616250000|2021-07-07 00:04:10|7463|7460.2|7462.8|7460|7463.3|7460.5|7462.7|7459.9|2
1625616260000|2021-07-07 00:04:20|7463.1|7460.3|7465.8|7463|7465.8|7463|7463.1|7460.3|5
1625616270000|2021-07-07 00:04:30|7465.7|7462.9|7465.3|7462.5|7465.7|7462.9|7464.9|7462.1|2
1625616300000|2021-07-07 00:05:00|7464.8|7462|7465.3|7462.5|7465.3|7462.5|7464.3|7461.5|6
1625616310000|2021-07-07 00:05:10|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|1
1625616320000|2021-07-07 00:05:20|7466.7|7463.9|7466.8|7464|7466.8|7464|7466.7|7463.9|1
1625616340000|2021-07-07 00:05:40|7466.4|7463.6|7466.3|7463.5|7466.4|7463.6|7466.3|7463.5|0
1625616350000|2021-07-07 00:05:50|7466.7|7463.9|7466.8|7464|7466.8|7464|7466.7|7463.9|4
1625616360000|2021-07-07 00:06:00|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|4
1625616370000|2021-07-07 00:06:10|||||||||1
1625616380000|2021-07-07 00:06:20|7466.6|7463.8|7467.3|7464.5|7468.3|7465.5|7466.6|7463.8|21
1625616390000|2021-07-07 00:06:30|7467.7|7464.9|7467.8|7465|7467.8|7465|7467.7|7464.9|2
1625616400000|2021-07-07 00:06:40|||||||||1
1625616410000|2021-07-07 00:06:50|7468.2|7465.4|7467.8|7465|7468.3|7465.5|7467.8|7465|0
1625616420000|2021-07-07 00:07:00|7466.7|7463.9|7464.9|7462.1|7467.3|7464.5|7464.9|7462.1|27
1625616430000|2021-07-07 00:07:10|7464.8|7462|7466.8|7464|7466.8|7464|7464.8|7462|17
1625616440000|2021-07-07 00:07:20|7467.2|7464.4|7467.8|7465|7467.8|7465|7467.2|7464.4|7
1625616450000|2021-07-07 00:07:30|7467.4|7464.6|7467.3|7464.5|7467.4|7464.6|7467.3|7464.5|0
1625616460000|2021-07-07 00:07:40|7466.9|7464.1|7466.8|7464|7466.9|7464.1|7466.8|7464|5
1625616470000|2021-07-07 00:07:50|7467.2|7464.4|7467.3|7464.5|7467.3|7464.5|7467.2|7464.4|0
1625616480000|2021-07-07 00:08:00|7466.9|7464.1|7467.3|7464.5|7467.3|7464.5|7466.8|7464|2
1625616490000|2021-07-07 00:08:10|7466.3|7463.5|7464.6|7461.8|7466.3|7463.5|7464.6|7461.8|54
1625616500000|2021-07-07 00:08:20|7463.9|7461.1|7463.6|7460.8|7463.9|7461.1|7463.6|7460.8|3
1625616510000|2021-07-07 00:08:30|7464.9|7462.1|7465.1|7462.3|7465.1|7462.3|7464.9|7462.1|8
1625616520000|2021-07-07 00:08:40|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|2
1625616530000|2021-07-07 00:08:50|7465.6|7462.8|7465.9|7463.1|7465.9|7463.1|7465.1|7462.3|0
1625616540000|2021-07-07 00:09:00|7465.2|7462.4|7464.1|7461.3|7465.2|7462.4|7463.7|7460.9|11
1625616550000|2021-07-07 00:09:10|7462.9|7460.1|7463.2|7460.4|7463.6|7460.8|7462.6|7459.8|6
1625616560000|2021-07-07 00:09:20|7463.6|7460.8|7464.1|7461.3|7464.1|7461.3|7463.6|7460.8|2
1625616570000|2021-07-07 00:09:30|7463.1|7460.3|7463.6|7460.8|7463.6|7460.8|7463.1|7460.3|0
1625616580000|2021-07-07 00:09:40|7463.9|7461.1|7464.9|7462.1|7464.9|7462.1|7463.9|7461.1|2
1625616590000|2021-07-07 00:09:50|7465.1|7462.3|7464.1|7461.3|7465.1|7462.3|7464.1|7461.3|8
1625616600000|2021-07-07 00:10:00|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|1
1625616620000|2021-07-07 00:10:20|7463.9|7461.1|7465.6|7462.8|7465.6|7462.8|7463.9|7461.1|3
1625616630000|2021-07-07 00:10:30|7465.9|7463.1|7466.4|7463.6|7466.4|7463.6|7465.9|7463.1|5
1625616640000|2021-07-07 00:10:40|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1625616650000|2021-07-07 00:10:50|7466.5|7463.7|7467.5|7464.7|7467.5|7464.7|7466.5|7463.7|4
1625616660000|2021-07-07 00:11:00|7467.2|7464.4|7467.5|7464.7|7467.5|7464.7|7466.9|7464.1|2
1625616670000|2021-07-07 00:11:10|7468.6|7465.8|7469.5|7466.7|7469.5|7466.7|7468.6|7465.8|18
1625616680000|2021-07-07 00:11:20|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|8
1625616690000|2021-07-07 00:11:30|7471.5|7468.7|7472|7469.2|7472.5|7469.7|7471.5|7468.7|19
1625616700000|2021-07-07 00:11:40|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|8
1625616710000|2021-07-07 00:11:50|7471.9|7469.1|7472.3|7469.5|7472.3|7469.5|7471.9|7469.1|0
1625616720000|2021-07-07 00:12:00|7473.7|7469.7|7472.9|7470.1|7474|7470.6|7471.4|7468.6|23
1625616730000|2021-07-07 00:12:10|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472|7469.2|1
1625616740000|2021-07-07 00:12:20|7472|7469.2|7473.8|7471|7473.8|7471|7471.9|7468.1|11
1625616750000|2021-07-07 00:12:30|7474.1|7471.3|7473.4|7470.6|7474.3|7471.5|7473.4|7470.6|10
1625616760000|2021-07-07 00:12:40|7473|7470.2|7472.9|7470.1|7473.4|7470.6|7472.9|7470.1|5
1625616780000|2021-07-07 00:13:00|7472.4|7469.6|7472.5|7469.7|7472.9|7470.1|7471.5|7468.7|6
1625616790000|2021-07-07 00:13:10|7472|7469.2|7471.9|7469.1|7472|7469.2|7471.9|7469.1|0
1625616840000|2021-07-07 00:14:00|7471.5|7468.7|7472|7469.2|7472|7469.2|7471.5|7468.7|4
1625616850000|2021-07-07 00:14:10|7472.5|7469.7|7472.9|7470.1|7473|7470.2|7472.5|7469.7|3
1625616860000|2021-07-07 00:14:20|7473|7470.2|7473.5|7470.7|7473.9|7471.1|7473|7470.2|8
1625616880000|2021-07-07 00:14:40|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|4
1625616900000|2021-07-07 00:15:00|7475|7472.2|7475|7472.2|7475.4|7472.6|7475|7472.2|1
1625616910000|2021-07-07 00:15:10|7474.5|7471.7|7475|7472.2|7475.5|7472.7|7474.5|7471.7|9
1625616920000|2021-07-07 00:15:20|7474|7471.2|7473|7470.2|7474|7471.2|7472.5|7469.7|79
1625616930000|2021-07-07 00:15:30|7472.9|7470.1|7472.5|7469.7|7472.9|7470.1|7472|7469.2|0
1625616940000|2021-07-07 00:15:40|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7474|7471.2|16
1625616950000|2021-07-07 00:15:50|7473.8|7471|7473|7470.2|7473.8|7471|7473|7470.2|7
1625616960000|2021-07-07 00:16:00|7472.7|7469.9|7471.5|7468.7|7472.7|7469.9|7471.5|7468.7|1
1625616970000|2021-07-07 00:16:10|7471|7468.2|7470.5|7467.7|7471|7468.2|7470.5|7467.7|10
1625616980000|2021-07-07 00:16:20|7470.4|7467.6|7471.5|7468.7|7471.5|7468.7|7470|7467.2|2
1625616990000|2021-07-07 00:16:30|7472|7469.2|7471.5|7468.7|7472|7469.2|7471.5|7468.7|1
1625617010000|2021-07-07 00:16:50|7470.5|7467.7|7470|7467.2|7470.5|7467.7|7470|7467.2|1
1625617020000|2021-07-07 00:17:00|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.2|7466.4|0
1625617040000|2021-07-07 00:17:20|7469.8|7467|7471.5|7468.7|7471.5|7468.7|7469.8|7467|4
1625617050000|2021-07-07 00:17:30|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|81
1625617060000|2021-07-07 00:17:40|7472.8|7470|7472.3|7469.5|7472.8|7470|7471.9|7469.1|8
1625617070000|2021-07-07 00:17:50|||||||||2
1625617080000|2021-07-07 00:18:00|7470.8|7468|7469.9|7467.1|7470.8|7468|7469.9|7467.1|3
1625617090000|2021-07-07 00:18:10|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|0
1625617100000|2021-07-07 00:18:20|||||||||1
1625617110000|2021-07-07 00:18:30|7470.4|7467.6|7471.9|7469.1|7472.3|7469.5|7470.4|7467.6|14
1625617120000|2021-07-07 00:18:40|7472.1|7469.3|7472.3|7469.5|7472.3|7469.5|7472.1|7469.3|0
1625617130000|2021-07-07 00:18:50|7471.9|7469.1|7471.9|7469.1|7472.3|7469.5|7471.9|7469.1|1
1625617140000|2021-07-07 00:19:00|||||||||1
1625617150000|2021-07-07 00:19:10|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|0
1625617160000|2021-07-07 00:19:20|7471.9|7469.1|7472.3|7469.5|7472.3|7469.5|7471.9|7469.1|2
1625617170000|2021-07-07 00:19:30|7471.9|7469.1|7469.9|7467.1|7471.9|7469.1|7469.9|7467.1|3
1625617180000|2021-07-07 00:19:40|7470.3|7467.5|7467.2|7464.4|7470.5|7467.7|7467.2|7464.4|9
1625617190000|2021-07-07 00:19:50|7467|7464.2|7466.5|7463.7|7467|7464.2|7466.2|7463.4|8
1625617200000|2021-07-07 00:20:00|7467.3|7464.5|7467.5|7464.7|7467.5|7464.7|7466.5|7463.7|8
1625617210000|2021-07-07 00:20:10|||||||||3
1625617220000|2021-07-07 00:20:20|||||||||4
1625617230000|2021-07-07 00:20:30|||||||||1
1625617250000|2021-07-07 00:20:50|||||||||2
1625617270000|2021-07-07 00:21:10|||||||||1
1625617280000|2021-07-07 00:21:20|7467.2|7464.4|7467|7464.2|7467.2|7464.4|7467|7464.2|2
1625617290000|2021-07-07 00:21:30|7466.7|7463.9|7466|7463.2|7466.7|7463.9|7466|7463.2|5
1625617300000|2021-07-07 00:21:40|7466.4|7463.6|7469.4|7466.6|7469.5|7466.7|7466.4|7463.6|17
1625617310000|2021-07-07 00:21:50|7469.2|7466.4|7468.5|7465.7|7469.2|7466.4|7468.5|7465.7|2
1625617320000|2021-07-07 00:22:00|||||||||2
1625617330000|2021-07-07 00:22:10|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.2|7464.4|10
1625617340000|2021-07-07 00:22:20|7468.5|7465.7|7469|7466.2|7469|7466.2|7468.5|7465.7|4
1625617370000|2021-07-07 00:22:50|7468.5|7465.7|7469|7466.2|7469|7466.2|7468.5|7465.7|6
1625617390000|2021-07-07 00:23:10|7468.7|7465.9|7468.5|7465.7|7468.7|7465.9|7468.5|7465.7|2
1625617400000|2021-07-07 00:23:20|7467.5|7464.7|7467.2|7464.4|7467.5|7464.7|7467.2|7464.4|10
1625617410000|2021-07-07 00:23:30|7467|7464.2|7466|7463.2|7467|7464.2|7465.5|7462.7|10
1625617420000|2021-07-07 00:23:40|||||||||1
1625617430000|2021-07-07 00:23:50|7465.7|7462.9|7466|7463.2|7466.5|7463.7|7465.5|7462.7|0
1625617440000|2021-07-07 00:24:00|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1625617460000|2021-07-07 00:24:20|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|8
1625617470000|2021-07-07 00:24:30|7466|7463.2|7465.5|7462.7|7466|7463.2|7465.5|7462.7|0
1625617480000|2021-07-07 00:24:40|7464.5|7461.7|7465.2|7462.4|7465.5|7462.7|7464.5|7461.7|10
1625617490000|2021-07-07 00:24:50|7465|7462.2|7467|7464.2|7467|7464.2|7465|7462.2|3
1625617500000|2021-07-07 00:25:00|7466|7463.2|7466.5|7463.7|7466.5|7463.7|7466|7463.2|1
1625617510000|2021-07-07 00:25:10|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|1
1625617540000|2021-07-07 00:25:40|7465.3|7462.5|7464.5|7461.7|7465.3|7462.5|7464.5|7461.7|3
1625617550000|2021-07-07 00:25:50|7464.9|7462.1|7465|7462.2|7465|7462.2|7464.9|7462.1|3
1625617560000|2021-07-07 00:26:00|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|0
1625617570000|2021-07-07 00:26:10|7467|7464.2|7465|7462.2|7467|7464.2|7465|7462.2|4
1625617580000|2021-07-07 00:26:20|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.2|7463.4|5
1625617590000|2021-07-07 00:26:30|7466.2|7463.4|7467|7464.2|7467|7464.2|7466.2|7463.4|4
1625617600000|2021-07-07 00:26:40|7467.5|7464.7|7467|7464.2|7467.5|7464.7|7467|7464.2|2
1625617630000|2021-07-07 00:27:10|7466.6|7463.8|7466|7463.2|7466.6|7463.8|7466|7463.2|5
1625617640000|2021-07-07 00:27:20|7465.6|7462.8|7465.1|7462.3|7465.6|7462.8|7465.1|7462.3|0
1625617650000|2021-07-07 00:27:30|7465|7462.2|7465|7462.2|7465.5|7462.7|7465|7462.2|3
1625617660000|2021-07-07 00:27:40|7465.4|7462.6|7465|7462.2|7465.5|7462.7|7465|7462.2|1
1625617670000|2021-07-07 00:27:50|7464.5|7461.7|7464|7461.2|7464.5|7461.7|7464|7461.2|2
1625617680000|2021-07-07 00:28:00|7464.4|7461.6|7466.5|7463.7|7466.9|7464.1|7464.4|7461.6|9
1625617690000|2021-07-07 00:28:10|7466.1|7463.3|7466.4|7463.6|7466.4|7463.6|7466.1|7463.3|0
1625617700000|2021-07-07 00:28:20|7466|7463.2|7467.5|7464.7|7467.5|7464.7|7466|7463.2|8
1625617710000|2021-07-07 00:28:30|7468|7465.2|7467.9|7465.1|7468|7465.2|7467.5|7464.7|1
1625617720000|2021-07-07 00:28:40|7467.5|7464.7|7467.9|7465.1|7467.9|7465.1|7467.1|7464.3|1
1625617740000|2021-07-07 00:29:00|7467|7464.2|7467.9|7465.1|7467.9|7465.1|7466.5|7463.7|4
1625617750000|2021-07-07 00:29:10|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1625617760000|2021-07-07 00:29:20|7468.7|7465.9|7468.9|7466.1|7468.9|7466.1|7468.7|7465.9|0
1625617780000|2021-07-07 00:29:40|7469.4|7466.6|7470|7467.2|7470|7467.2|7469.4|7466.6|1
1625617790000|2021-07-07 00:29:50|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1625617800000|2021-07-07 00:30:00|7471|7468.2|7471.5|7468.7|7472.2|7469.4|7471|7468.2|7
1625617810000|2021-07-07 00:30:10|7471.4|7468.6|7470.5|7467.7|7471.4|7468.6|7470.5|7467.7|2
1625617820000|2021-07-07 00:30:20|7470|7467.2|7471.9|7469.1|7471.9|7469.1|7470|7467.2|6
1625617830000|2021-07-07 00:30:30|7471.1|7468.3|7470.5|7467.7|7471.1|7468.3|7470.1|7467.3|0
1625617840000|2021-07-07 00:30:40|7470|7467.2|7471|7468.2|7471|7468.2|7470|7467.2|3
1625617850000|2021-07-07 00:30:50|7470.3|7467.5|7471|7468.2|7471|7468.2|7470|7467.2|0
1625617860000|2021-07-07 00:31:00|7471.4|7468.6|7471.5|7468.7|7471.5|7468.7|7471.4|7468.6|0
1625617870000|2021-07-07 00:31:10|7471|7468.2|7470|7467.2|7471.2|7468.2|7470|7467.2|1
1625617880000|2021-07-07 00:31:20|7469.9|7467.1|7469.1|7466.3|7469.9|7467.1|7469.1|7466.3|5
1625617890000|2021-07-07 00:31:30|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1625617900000|2021-07-07 00:31:40|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1625617910000|2021-07-07 00:31:50|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1625617920000|2021-07-07 00:32:00|7468|7465.2|7468.5|7465.7|7468.5|7465.7|7468|7465.2|0
1625617930000|2021-07-07 00:32:10|7468|7465.2|7467.5|7464.7|7468|7465.2|7467.5|7464.7|1
1625617940000|2021-07-07 00:32:20|7467.1|7464.3|7467.5|7464.7|7467.5|7464.7|7467|7464.2|1
1625617960000|2021-07-07 00:32:40|7467.1|7464.3|7467|7464.2|7467.1|7464.3|7467|7464.2|1
1625617970000|2021-07-07 00:32:50|7465.9|7463.1|7466|7463.2|7466|7463.2|7465|7462.2|5
1625617980000|2021-07-07 00:33:00|7465.6|7462.8|7465.5|7462.7|7465.6|7462.8|7465|7462.2|4
1625617990000|2021-07-07 00:33:10|7464.9|7462.1|7463|7460.2|7464.9|7462.1|7463|7460.2|1
1625618000000|2021-07-07 00:33:20|7462.5|7459.7|7465|7462.2|7465|7462.2|7462.5|7459.7|5
1625618020000|2021-07-07 00:33:40|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.1|7461.3|0
1625618030000|2021-07-07 00:33:50|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|3
1625618040000|2021-07-07 00:34:00|7464.9|7462.1|7464.5|7461.7|7464.9|7462.1|7464.1|7461.3|0
1625618070000|2021-07-07 00:34:30|7464.4|7461.6|7464.9|7462.1|7465.4|7462.6|7464.4|7461.6|7
1625618080000|2021-07-07 00:34:40|7465.5|7462.7|7464.1|7461.3|7465.5|7462.7|7464.1|7461.3|1
1625618090000|2021-07-07 00:34:50|7463.3|7460.5|7462.5|7459.7|7463.3|7460.5|7462.1|7459.3|0
1625618100000|2021-07-07 00:35:00|7462.1|7459.3|7461.5|7458.7|7462.1|7459.3|7461.5|7458.7|0
1625618110000|2021-07-07 00:35:10|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|19
1625618120000|2021-07-07 00:35:20|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|35
1625618130000|2021-07-07 00:35:30|7460.9|7458.1|7462.1|7459.3|7462.5|7459.7|7460.9|7458.1|1
1625618140000|2021-07-07 00:35:40|7462.5|7459.7|7462.1|7459.3|7462.5|7459.7|7462.1|7459.3|0
1625618150000|2021-07-07 00:35:50|7461.5|7458.7|7459.5|7456.7|7461.5|7458.7|7459.5|7456.7|7
1625618160000|2021-07-07 00:36:00|7459.9|7457.1|7460.9|7458.1|7460.9|7458.1|7459.9|7457.1|6
1625618170000|2021-07-07 00:36:10|7461|7458.2|7460|7457.2|7461|7458.2|7460|7457.2|1
1625618190000|2021-07-07 00:36:30|7460.5|7457.7|7460.5|7457.7|7461|7458.2|7460.5|7457.7|3
1625618200000|2021-07-07 00:36:40|7461|7458.2|7460.5|7457.7|7461|7458.2|7460.5|7457.7|0
1625618210000|2021-07-07 00:36:50|7460.9|7458.1|7461|7458.2|7461|7458.2|7460.9|7458.1|0
1625618220000|2021-07-07 00:37:00|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|0
1625618230000|2021-07-07 00:37:10|7461.1|7458.3|7461|7458.2|7461.1|7458.3|7461|7458.2|3
1625618260000|2021-07-07 00:37:40|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.1|7457.3|3
1625618270000|2021-07-07 00:37:50|||||||||2
1625618280000|2021-07-07 00:38:00|||||||||1
1625618290000|2021-07-07 00:38:10|||||||||1
1625618320000|2021-07-07 00:38:40|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|1
1625618330000|2021-07-07 00:38:50|7459.5|7456.7|7458.1|7455.3|7459.5|7456.7|7458.1|7455.3|11
1625618340000|2021-07-07 00:39:00|7458.5|7455.7|7458.1|7455.3|7458.5|7455.7|7458.1|7455.3|1
1625618350000|2021-07-07 00:39:10|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1625618360000|2021-07-07 00:39:20|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|1
1625618370000|2021-07-07 00:39:30|7458.5|7455.7|7458.1|7455.3|7458.5|7455.7|7458.1|7455.3|0
1625618380000|2021-07-07 00:39:40|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.1|7455.3|1
1625618390000|2021-07-07 00:39:50|7458.1|7455.3|7458.5|7455.7|7458.5|7455.7|7458.1|7455.3|2
1625618400000|2021-07-07 00:40:00|||||||||2
1625618410000|2021-07-07 00:40:10|7458|7455.2|7457.1|7454.3|7458|7455.2|7456.6|7453.8|6
1625618420000|2021-07-07 00:40:20|7456.9|7454.1|7455.9|7453.1|7456.9|7454.1|7455.9|7453.1|13
1625618430000|2021-07-07 00:40:30|7456.1|7453.3|7455.5|7452.7|7456.5|7453.7|7455.5|7452.7|3
1625618440000|2021-07-07 00:40:40|7455.1|7452.3|7455.5|7452.7|7455.5|7452.7|7455.1|7452.3|1
1625618460000|2021-07-07 00:41:00|||||||||1
1625618470000|2021-07-07 00:41:10|7456.5|7453.7|7457.5|7454.7|7457.5|7454.7|7456.5|7453.7|10
1625618480000|2021-07-07 00:41:20|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|1
1625618490000|2021-07-07 00:41:30|7458.1|7455.3|7459.5|7456.7|7459.5|7456.7|7458.1|7455.3|4
1625618500000|2021-07-07 00:41:40|7459.1|7456.3|7459|7456.2|7459.1|7456.3|7459|7456.2|0
1625618510000|2021-07-07 00:41:50|7458.1|7455.3|7460.1|7457.3|7460.1|7457.3|7458.1|7455.3|5
1625618520000|2021-07-07 00:42:00|7460.5|7457.7|7460.1|7457.3|7460.5|7457.7|7460.1|7457.3|2
1625618540000|2021-07-07 00:42:20|7457.5|7454.7|7457|7454.2|7457.5|7454.7|7456.5|7453.7|30
1625618570000|2021-07-07 00:42:50|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|3
1625618580000|2021-07-07 00:43:00|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|1
1625618590000|2021-07-07 00:43:10|7455.3|7452.5|7455.1|7452.3|7455.5|7452.7|7455|7452.2|3
1625618610000|2021-07-07 00:43:30|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|0
1625618620000|2021-07-07 00:43:40|7453.9|7451.1|7453.5|7450.7|7453.9|7451.1|7453.5|7450.7|43
1625618630000|2021-07-07 00:43:50|||||||||2
1625618640000|2021-07-07 00:44:00|7453.1|7450.3|7453.1|7450.3|7453.3|7450.5|7453|7450.2|3
1625618650000|2021-07-07 00:44:10|7453.5|7450.7|7452.5|7449.7|7453.5|7450.7|7452.5|7449.7|61
1625618660000|2021-07-07 00:44:20|7449.5|7446.7|7449.8|7447|7449.8|7447|7449.5|7446.7|26
1625618670000|2021-07-07 00:44:30|7450.1|7447.3|7450.1|7447.3|7450.5|7447.7|7450.1|7447.3|20
1625618680000|2021-07-07 00:44:40|7449.7|7446.9|7449.1|7446.3|7449.7|7446.9|7449.1|7446.3|3
1625618700000|2021-07-07 00:45:00|7448.7|7445.9|7448.6|7445.8|7448.7|7445.9|7448.6|7445.8|1
1625618710000|2021-07-07 00:45:10|7449.1|7446.3|7448.2|7445.4|7449.1|7446.3|7448.2|7445.4|2
1625618730000|2021-07-07 00:45:30|7448.1|7445.3|7449|7446.2|7449|7446.2|7448.1|7445.3|6
1625618740000|2021-07-07 00:45:40|7448.6|7445.8|7448.5|7445.7|7448.6|7445.8|7448.5|7445.7|0
1625618750000|2021-07-07 00:45:50|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|1
1625618760000|2021-07-07 00:46:00|7446.8|7444|7446.5|7443.7|7447|7444.2|7446.5|7443.7|5
1625618770000|2021-07-07 00:46:10|7446.3|7443.5|7446.8|7444|7446.8|7444|7445.5|7442.7|21
1625618780000|2021-07-07 00:46:20|7447|7444.2|7445.5|7442.7|7447|7444.2|7445.5|7442.7|10
1625618790000|2021-07-07 00:46:30|7445.3|7442.5|7445.5|7442.7|7445.5|7442.7|7445.3|7442.5|33
1625618800000|2021-07-07 00:46:40|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7444|7441.2|4
1625618810000|2021-07-07 00:46:50|7444.3|7441.5|7444.5|7441.7|7444.5|7441.7|7444.3|7441.5|0
1625618820000|2021-07-07 00:47:00|7444.8|7442|7445.5|7442.7|7445.5|7442.7|7444.6|7441.8|9
1625618830000|2021-07-07 00:47:10|||||||||5
1625618840000|2021-07-07 00:47:20|||||||||2
1625618850000|2021-07-07 00:47:30|7446|7443.2|7446.1|7443.3|7446.1|7443.3|7446|7443.2|19
1625618860000|2021-07-07 00:47:40|7446.5|7443.7|7447|7444.2|7447|7444.2|7446.5|7443.7|2
1625618870000|2021-07-07 00:47:50|7445.5|7442.7|7442.1|7439.3|7445.5|7442.7|7442.1|7439.3|39
1625618880000|2021-07-07 00:48:00|7442|7439.2|7442.1|7439.3|7442.1|7439.3|7442|7439.2|3
1625618890000|2021-07-07 00:48:10|7442.5|7439.7|7443|7440.2|7443|7440.2|7442.1|7439.3|11
1625618900000|2021-07-07 00:48:20|7443.5|7440.7|7443|7440.2|7443.5|7440.7|7443|7440.2|4
1625618910000|2021-07-07 00:48:30|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443|7440.2|1
1625618920000|2021-07-07 00:48:40|7444.8|7442|7445.1|7442.3|7445.5|7442.7|7444.8|7442|0
1625618930000|2021-07-07 00:48:50|7444.8|7442|7444.5|7441.7|7444.8|7442|7444.5|7441.7|1
1625618940000|2021-07-07 00:49:00|7444.1|7441.3|7444.1|7441.3|7444.5|7441.7|7444.1|7441.3|3
1625618950000|2021-07-07 00:49:10|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|0
1625618960000|2021-07-07 00:49:20|7444|7441.2|7442.6|7439.8|7444|7441.2|7442.6|7439.8|9
1625618970000|2021-07-07 00:49:30|7442.5|7439.7|7443.8|7441|7443.8|7441|7442.5|7439.7|3
1625618980000|2021-07-07 00:49:40|7444.3|7441.5|7444|7441.2|7444.5|7441.7|7444|7441.2|0
1625619000000|2021-07-07 00:50:00|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|0
1625619010000|2021-07-07 00:50:10|||||||||1
1625619020000|2021-07-07 00:50:20|7444.1|7441.3|7444.5|7441.7|7444.5|7441.7|7444|7441.2|0
1625619040000|2021-07-07 00:50:40|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|1
1625619060000|2021-07-07 00:51:00|7445.5|7442.7|7445.1|7442.3|7445.5|7442.7|7445.1|7442.3|0
1625619070000|2021-07-07 00:51:10|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|0
1625619080000|2021-07-07 00:51:20|||||||||1
1625619090000|2021-07-07 00:51:30|7445.3|7442.5|7446|7443.2|7446|7443.2|7445.3|7442.5|4
1625619100000|2021-07-07 00:51:40|7445.6|7442.8|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|0
1625619110000|2021-07-07 00:51:50|7445.5|7442.7|7445.8|7443|7445.8|7443|7445.1|7442.3|0
1625619120000|2021-07-07 00:52:00|7446|7443.2|7446|7443.2|7446.5|7443.7|7446|7443.2|0
1625619130000|2021-07-07 00:52:10|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|0
1625619160000|2021-07-07 00:52:40|7445.3|7442.5|7445.5|7442.7|7445.5|7442.7|7445|7442.2|2
1625619170000|2021-07-07 00:52:50|7445.8|7443|7446|7443.2|7446|7443.2|7445.8|7443|0
1625619180000|2021-07-07 00:53:00|7445.6|7442.8|7445|7442.2|7445.6|7442.8|7445|7442.2|0
1625619210000|2021-07-07 00:53:30|7444.5|7441.7|7444.1|7441.3|7444.5|7441.7|7444.1|7441.3|1
1625619220000|2021-07-07 00:53:40|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|0
1625619230000|2021-07-07 00:53:50|7444.5|7441.7|7444.1|7441.3|7444.5|7441.7|7444.1|7441.3|1
1625619240000|2021-07-07 00:54:00|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7444|7441.2|2
1625619260000|2021-07-07 00:54:20|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7444|7441.2|2
1625619270000|2021-07-07 00:54:30|7443.5|7440.7|7442|7439.2|7443.5|7440.7|7442|7439.2|2
1625619280000|2021-07-07 00:54:40|7441.5|7438.7|7441|7438.2|7441.5|7438.7|7440.6|7437.8|5
1625619290000|2021-07-07 00:54:50|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|1
1625619300000|2021-07-07 00:55:00|7441.5|7438.7|7442|7439.2|7442|7439.2|7441.5|7438.7|0
1625619310000|2021-07-07 00:55:10|7441.5|7438.7|7441|7438.2|7441.5|7438.7|7441|7438.2|4
1625619330000|2021-07-07 00:55:30|7441.1|7438.3|7440.5|7437.7|7441.1|7438.3|7440.5|7437.7|0
1625619340000|2021-07-07 00:55:40|7441.2|7438.4|7442.1|7439.3|7442.1|7439.3|7441.2|7438.4|32
1625619350000|2021-07-07 00:55:50|7442.2|7439.4|7443|7440.2|7443|7440.2|7442.2|7439.4|4
1625619360000|2021-07-07 00:56:00|7443.3|7440.5|7443.1|7440.3|7443.3|7440.5|7443.1|7440.3|0
1625619370000|2021-07-07 00:56:10|||||||||1
1625619380000|2021-07-07 00:56:20|7443.3|7440.5|7444|7441.2|7444|7441.2|7443.3|7440.5|1
1625619400000|2021-07-07 00:56:40|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|0
1625619420000|2021-07-07 00:57:00|||||||||1
1625619430000|2021-07-07 00:57:10|7444.1|7441.3|7444.9|7442.1|7444.9|7442.1|7444.1|7441.3|1
1625619440000|2021-07-07 00:57:20|7444.6|7441.8|7444.9|7442.1|7444.9|7442.1|7444.6|7441.8|1
1625619450000|2021-07-07 00:57:30|||||||||1
1625619460000|2021-07-07 00:57:40|||||||||1
1625619470000|2021-07-07 00:57:50|7445.7|7442.9|7446.1|7443.3|7446.4|7443.6|7445.7|7442.9|1
1625619490000|2021-07-07 00:58:10|7445.9|7443.1|7447.4|7444.6|7447.4|7444.6|7445.9|7443.1|7
1625619500000|2021-07-07 00:58:20|7447.9|7445.1|7447.8|7445|7447.9|7445.1|7447.4|7444.6|8
1625619510000|2021-07-07 00:58:30|7447.9|7445.1|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|1
1625619520000|2021-07-07 00:58:40|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|0
1625619530000|2021-07-07 00:58:50|7448.2|7445.4|7443.9|7441.1|7448.2|7445.4|7443.9|7441.1|6
1625619540000|2021-07-07 00:59:00|7444.4|7441.6|7445.9|7443.1|7446.4|7443.6|7444.1|7441.3|14
1625619550000|2021-07-07 00:59:10|7445.4|7442.6|7445.9|7443.1|7445.9|7443.1|7445.4|7442.6|0
1625619560000|2021-07-07 00:59:20|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|0
1625619580000|2021-07-07 00:59:40|7445.7|7442.9|7446.1|7443.3|7447.4|7444.6|7445.7|7442.9|10
1625619590000|2021-07-07 00:59:50|7445.9|7443.1|7446.9|7444.1|7446.9|7444.1|7445.9|7443.1|3
1625619600000|2021-07-07 01:00:00|7446.1|7443.3|7443.8|7441|7446.1|7443.3|7442.4|7439.6|25
1625619610000|2021-07-07 01:00:10|7444.4|7441.6|7440.4|7437.6|7444.4|7441.6|7440.4|7437.6|20
1625619620000|2021-07-07 01:00:20|7440.8|7438|7440.8|7438|7441.8|7439|7440.4|7437.6|23
1625619630000|2021-07-07 01:00:30|7440.9|7438.1|7443.8|7441|7443.8|7441|7439.9|7437.1|12
1625619640000|2021-07-07 01:00:40|7444.2|7441.4|7442.9|7440.1|7444.8|7442|7441.9|7439|11
1625619650000|2021-07-07 01:00:50|7443.3|7440.5|7441.8|7439|7443.4|7440.6|7441.1|7438.3|18
1625619660000|2021-07-07 01:01:00|7441.1|7438.3|7440.8|7438|7442.8|7440|7439.6|7436.8|24
1625619670000|2021-07-07 01:01:10|7440.4|7437.6|7446.8|7444|7446.8|7444|7439.4|7436.6|22
1625619680000|2021-07-07 01:01:20|7447.8|7445|7449.9|7447.1|7450.4|7447.6|7447.1|7444.3|35
1625619690000|2021-07-07 01:01:30|7449.6|7446.8|7447.9|7445.1|7450.9|7448.1|7447.8|7445|42
1625619700000|2021-07-07 01:01:40|7447.4|7444.6|7447.9|7445.1|7452.1|7449.3|7446.9|7444.1|25
1625619710000|2021-07-07 01:01:50|7448.3|7445.5|7450.8|7448|7450.9|7448.1|7448.1|7445.3|11
1625619720000|2021-07-07 01:02:00|7451.1|7448.3|7449.8|7447|7451.1|7448.3|7449.4|7446.6|8
1625619730000|2021-07-07 01:02:10|7449.4|7446.6|7448.9|7446.1|7449.4|7446.6|7448.9|7446.1|3
1625619740000|2021-07-07 01:02:20|7448.4|7445.6|7447.3|7444.5|7448.4|7445.6|7446.3|7443.5|7
1625619750000|2021-07-07 01:02:30|7447.4|7444.6|7445.6|7442.8|7447.4|7444.6|7445.6|7442.8|4
1625619760000|2021-07-07 01:02:40|7445.9|7443.1|7446.9|7444.1|7447.9|7445.1|7445.9|7443|19
1625619770000|2021-07-07 01:02:50|7445.9|7443.1|7445.4|7442.6|7445.9|7443.1|7445.4|7442.6|0
1625619780000|2021-07-07 01:03:00|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.4|7440|12
1625619790000|2021-07-07 01:03:10|7443.4|7440.6|7442.6|7439.8|7443.4|7440.6|7442.4|7439|17
1625619800000|2021-07-07 01:03:20|7442.4|7439.6|7441.9|7439.1|7442.8|7440|7440.9|7438.1|18
1625619810000|2021-07-07 01:03:30|7441.8|7439|7441.8|7439|7441.9|7439.1|7441.4|7438.6|23
1625619820000|2021-07-07 01:03:40|7442.4|7439.6|7442.9|7440.1|7442.9|7440.1|7441.9|7439.1|1
1625619830000|2021-07-07 01:03:50|7442.8|7440|7440.9|7438.1|7442.8|7440|7440.9|7438.1|18
1625619840000|2021-07-07 01:04:00|7441.3|7438.5|7441.1|7438.3|7441.4|7438.6|7441.1|7438.3|1
1625619850000|2021-07-07 01:04:10|7440.9|7438.1|7441.1|7438.3|7441.4|7438.6|7440.9|7438.1|4
1625619860000|2021-07-07 01:04:20|7440.9|7438.1|7441.9|7439.1|7442.4|7439.6|7440.9|7438.1|3
1625619870000|2021-07-07 01:04:30|7442.4|7439.6|7447.7|7444.9|7447.7|7444.9|7441.9|7439.1|10
1625619880000|2021-07-07 01:04:40|7447.2|7444.4|7444.4|7441.6|7447.2|7444.4|7443.9|7441.1|36
1625619890000|2021-07-07 01:04:50|7444.8|7442|7441.9|7439.1|7444.8|7442|7441.4|7438.6|30
1625619900000|2021-07-07 01:05:00|7441.6|7438.8|7440.4|7437.6|7441.6|7438.8|7440.4|7437.6|6
1625619910000|2021-07-07 01:05:10|7440.6|7437.8|7440.6|7437.8|7440.9|7438.1|7440.4|7437.6|12
1625619920000|2021-07-07 01:05:20|7440.9|7438.1|7438.4|7435.6|7440.9|7438.1|7438.4|7435.6|39
1625619930000|2021-07-07 01:05:30|7438.3|7435.5|7440.4|7437.6|7440.9|7438.1|7438.3|7435.5|13
1625619940000|2021-07-07 01:05:40|7439.8|7437|7440.1|7437.3|7440.4|7437.6|7439.4|7436.6|7
1625619950000|2021-07-07 01:05:50|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|7438.9|7436.1|3
1625619960000|2021-07-07 01:06:00|7440.4|7437.6|7439.8|7437|7440.8|7438|7439.8|7437|3
1625619970000|2021-07-07 01:06:10|7439.9|7437.1|7439.4|7436.6|7439.9|7437.1|7438.9|7436.1|16
1625619980000|2021-07-07 01:06:20|7439.9|7437.1|7438.9|7436.1|7439.9|7437.1|7438.7|7435.9|6
1625619990000|2021-07-07 01:06:30|7438.8|7436|7439.9|7437.1|7439.9|7437.1|7438.8|7436|2
1625620000000|2021-07-07 01:06:40|7440.3|7437.5|7441.9|7439.1|7441.9|7439.1|7440.3|7437.5|7
1625620010000|2021-07-07 01:06:50|7442.4|7439.6|7438.8|7436|7442.4|7439.6|7438.8|7436|19
1625620020000|2021-07-07 01:07:00|7438.4|7435.6|7436.9|7434.1|7438.4|7435.6|7436.9|7434.1|10
1625620030000|2021-07-07 01:07:10|7436.4|7433.6|7436.9|7434.1|7437.3|7434.5|7435.4|7432.6|29
1625620040000|2021-07-07 01:07:20|7436.4|7433.6|7435.3|7432.5|7437.9|7435.1|7434.9|7432.1|27
1625620050000|2021-07-07 01:07:30|7435.4|7432.6|7434.4|7431.6|7435.4|7432.6|7434.4|7431.6|3
1625620060000|2021-07-07 01:07:40|7434.8|7432|7431.9|7429.1|7434.8|7432|7431.4|7428.6|28
1625620070000|2021-07-07 01:07:50|7432.3|7429.5|7433.8|7431|7433.8|7431|7432.1|7429.3|6
1625620080000|2021-07-07 01:08:00|7433.9|7431.1|7433.4|7430.6|7433.9|7431.1|7433.4|7430.6|2
1625620090000|2021-07-07 01:08:10|7433.9|7431.1|7434.4|7431.6|7434.9|7432.1|7433.9|7431.1|22
1625620100000|2021-07-07 01:08:20|7433.4|7430.6|7434.9|7432.1|7434.9|7432.1|7433.4|7430.6|14
1625620110000|2021-07-07 01:08:30|7435.4|7432.6|7435.4|7432.6|7435.4|7432.6|7435.4|7432.6|4
1625620120000|2021-07-07 01:08:40|7434.4|7431.6|7435.6|7432.8|7436.9|7434.1|7434.4|7431.6|34
1625620130000|2021-07-07 01:08:50|7435.4|7432.6|7434.9|7432.1|7436.3|7433.5|7434.9|7432.1|15
1625620140000|2021-07-07 01:09:00|7435.9|7433.1|7437.9|7435.1|7438.9|7436.1|7435.9|7433.1|31
1625620150000|2021-07-07 01:09:10|7438.9|7436.1|7439.9|7437.1|7439.9|7437.1|7437.9|7435.1|28
1625620160000|2021-07-07 01:09:20|7440.9|7438.1|7439.9|7437.1|7440.9|7438.1|7438.9|7436.1|12
1625620170000|2021-07-07 01:09:30|7439.7|7436.9|7440.1|7437.3|7440.4|7437.6|7438.9|7436.1|25
1625620180000|2021-07-07 01:09:40|7440.3|7437.5|7438.9|7436.1|7440.4|7437.6|7438.4|7435.6|6
1625620190000|2021-07-07 01:09:50|7438.6|7435.8|7439.9|7437.1|7440.4|7437.6|7438.4|7435.6|12
1625620200000|2021-07-07 01:10:00|7439.6|7436.8|7436.9|7434.1|7439.9|7437.1|7436.4|7433.6|34
1625620210000|2021-07-07 01:10:10|7436.4|7433.6|7435.9|7433.1|7436.9|7434.1|7434.9|7431.9|8
1625620220000|2021-07-07 01:10:20|7433.9|7431.1|7434.9|7432.1|7434.9|7432.1|7433.9|7431.1|14
1625620230000|2021-07-07 01:10:30|7434.2|7431.4|7433.8|7431|7435.4|7432.6|7433.4|7430.6|21
1625620240000|2021-07-07 01:10:40|7433.9|7431.1|7433.1|7430.3|7434.9|7432.1|7433.1|7430.3|18
1625620250000|2021-07-07 01:10:50|7433.4|7430.6|7432.9|7430.1|7433.9|7431.1|7432.6|7429.8|18
1625620260000|2021-07-07 01:11:00|7432.6|7429.8|7432.9|7430.1|7433.4|7430.6|7432.6|7429.8|6
1625620270000|2021-07-07 01:11:10|7432.4|7429.6|7434.9|7432.1|7434.9|7432.1|7432.1|7429.3|36
1625620280000|2021-07-07 01:11:20|7435.9|7433.1|7434.9|7432.1|7435.9|7433.1|7434.9|7432.1|11
1625620290000|2021-07-07 01:11:30|7434.4|7431.6|7436.9|7434.1|7437.4|7434.6|7434.4|7431.6|23
1625620300000|2021-07-07 01:11:40|7437.4|7434.6|7436.8|7434|7437.4|7434.6|7436.4|7433|8
1625620310000|2021-07-07 01:11:50|7436.9|7434.1|7432.4|7429.6|7436.9|7434.1|7432.4|7429.6|13
1625620320000|2021-07-07 01:12:00|7432.8|7430|7431.9|7429.1|7432.9|7430.1|7431.9|7429.1|18
1625620330000|2021-07-07 01:12:10|||||||||5
1625620340000|2021-07-07 01:12:20|7432.2|7429.4|7432.9|7430.1|7432.9|7430.1|7430.9|7428.1|22
1625620350000|2021-07-07 01:12:30|7432.2|7429.4|7431|7428.2|7432.9|7430.1|7431|7428.2|18
1625620360000|2021-07-07 01:12:40|7430.9|7428.1|7431.9|7429.1|7432.4|7429.6|7430.9|7428.1|10
1625620370000|2021-07-07 01:12:50|7432.9|7430.1|7430.5|7427.7|7432.9|7430.1|7430.4|7427.6|25
1625620380000|2021-07-07 01:13:00|7430.4|7427.6|7432.9|7430.1|7433.4|7430.6|7430.4|7427.6|32
1625620390000|2021-07-07 01:13:10|7433.3|7430.5|7432.4|7429.6|7433.4|7430.6|7431.9|7429.1|16
1625620400000|2021-07-07 01:13:20|7431.7|7428.9|7431|7428.2|7431.9|7429.1|7431|7428.2|11
1625620410000|2021-07-07 01:13:30|7430.9|7428.1|7430|7427.2|7430.9|7428.1|7430|7427.2|11
1625620420000|2021-07-07 01:13:40|7429.9|7427.1|7429.4|7426.6|7430.9|7428.1|7429.4|7426.6|8
1625620430000|2021-07-07 01:13:50|7430.4|7427.6|7430.8|7428|7431.4|7428.6|7430|7427.2|29
1625620440000|2021-07-07 01:14:00|7430.9|7428.1|7428.9|7426.1|7430.9|7428.1|7428.9|7426.1|19
1625620450000|2021-07-07 01:14:10|7428.8|7426|7428.4|7425.6|7428.8|7426|7428|7425.2|12
1625620460000|2021-07-07 01:14:20|7428.8|7426|7427.4|7424.6|7428.8|7426|7427.4|7424.6|18
1625620470000|2021-07-07 01:14:30|7427.8|7425|7427.3|7424.5|7428.4|7425.6|7427.3|7424.5|6
1625620480000|2021-07-07 01:14:40|7427.1|7424.3|7426.8|7424|7427.3|7424.5|7426.8|7424|7
1625620490000|2021-07-07 01:14:50|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|7426.9|7424.1|4
1625620500000|2021-07-07 01:15:00|7426.4|7423.6|7430.4|7427.6|7430.9|7428.1|7425.4|7422.6|26
1625620510000|2021-07-07 01:15:10|7430.9|7428.1|7433|7430.2|7433.3|7430.5|7430.4|7427.6|11
1625620520000|2021-07-07 01:15:20|7432.9|7430.1|7432.8|7430|7433.3|7430.5|7431.9|7429.1|20
1625620530000|2021-07-07 01:15:30|7432.9|7430.1|7430.4|7427.6|7432.9|7430.1|7429.9|7427.1|22
1625620540000|2021-07-07 01:15:40|7430.8|7428|7430.9|7428.1|7430.9|7428.1|7430.8|7428|4
1625620550000|2021-07-07 01:15:50|7430.4|7427.6|7430.8|7428|7430.8|7428|7430.4|7427.6|2
1625620560000|2021-07-07 01:16:00|7431.1|7428.3|7429.8|7427|7431.3|7428.5|7429.8|7427|3
1625620570000|2021-07-07 01:16:10|7430.1|7427.3|7429.9|7427.1|7430.3|7427.5|7429.8|7427|2
1625620590000|2021-07-07 01:16:30|7429.8|7427|7429|7426.2|7429.8|7427|7428.4|7425.6|4
1625620600000|2021-07-07 01:16:40|7429.4|7426.6|7429.9|7427.1|7430.3|7427.5|7429.4|7426.6|1
1625620610000|2021-07-07 01:16:50|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|7428.9|7426.1|4
1625620620000|2021-07-07 01:17:00|7428.3|7425.5|7426.8|7424|7428.3|7425.5|7424.9|7422.1|30
1625620630000|2021-07-07 01:17:10|7426.9|7424.1|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|1
1625620640000|2021-07-07 01:17:20|7427.4|7424.6|7427.8|7425|7427.8|7425|7427.4|7424.6|1
1625620650000|2021-07-07 01:17:30|7428.4|7425.6|7427.4|7424.6|7428.4|7425.6|7427.4|7424.6|13
1625620660000|2021-07-07 01:17:40|7428.4|7425.6|7427.8|7425|7428.8|7426|7427.8|7425|5
1625620670000|2021-07-07 01:17:50|7428.1|7425.3|7428.8|7426|7428.8|7426|7427.8|7425|1
1625620680000|2021-07-07 01:18:00|7428.9|7426.1|7428.9|7426.1|7429.8|7427|7428.9|7426.1|6
1625620690000|2021-07-07 01:18:10|7428.4|7425.6|7428.9|7426.1|7429.4|7426.6|7428.4|7425.6|13
1625620700000|2021-07-07 01:18:20|7429.4|7426.6|7429|7426.2|7429.8|7427|7428.9|7426.1|5
1625620710000|2021-07-07 01:18:30|7428.9|7426.1|7430.3|7427.5|7430.3|7427.5|7428.9|7426.1|0
1625620720000|2021-07-07 01:18:40|7430.1|7427.3|7428.9|7426.1|7430.1|7427.3|7428.9|7426.1|1
1625620730000|2021-07-07 01:18:50|||||||||3
1625620740000|2021-07-07 01:19:00|7429.3|7426.5|7429.8|7427|7429.8|7427|7429.3|7426.5|4
1625620750000|2021-07-07 01:19:10|7430.1|7427.3|7429.8|7427|7430.3|7427.5|7429.8|7427|2
1625620760000|2021-07-07 01:19:20|7429.4|7426.6|7430.3|7427.5|7430.3|7427.5|7429.4|7426.6|0
1625620780000|2021-07-07 01:19:40|7430.1|7427.3|7429.8|7427|7430.1|7427.3|7429.4|7426.6|26
1625620790000|2021-07-07 01:19:50|7429.4|7426.6|7430.3|7427.5|7430.3|7427.5|7429.4|7426.6|1
1625620800000|2021-07-07 01:20:00|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|1
1625620810000|2021-07-07 01:20:10|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|1
1625620830000|2021-07-07 01:20:30|||||||||9
1625620840000|2021-07-07 01:20:40|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|2
1625620860000|2021-07-07 01:21:00|7429.8|7427|7428.4|7425.6|7429.8|7427|7428.3|7425.5|12
1625620870000|2021-07-07 01:21:10|||||||||2
1625620880000|2021-07-07 01:21:20|7428.3|7425.5|7427.4|7424.6|7428.4|7425.6|7426.9|7424.1|7
1625620890000|2021-07-07 01:21:30|7426.8|7424|7428.3|7425.5|7428.3|7425.5|7425.9|7423.1|10
1625620900000|2021-07-07 01:21:40|7428|7425.2|7428.4|7425.6|7428.4|7425.6|7426.9|7424.1|15
1625620910000|2021-07-07 01:21:50|7428.8|7426|7429.6|7426.8|7429.8|7427|7428.4|7425.6|37
1625620920000|2021-07-07 01:22:00|7429.8|7427|7429|7426.2|7430.3|7427.5|7428.9|7426.1|7
1625620930000|2021-07-07 01:22:10|7428.9|7426.1|7428.8|7426|7429.8|7427|7428.4|7425.6|5
1625620940000|2021-07-07 01:22:20|7428.9|7426.1|7428.8|7426|7429.8|7427|7428.4|7425.6|11
1625620950000|2021-07-07 01:22:30|7428.4|7425.6|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|11
1625620960000|2021-07-07 01:22:40|7428.5|7425.7|7427.9|7425.1|7428.9|7426.1|7427.9|7425.1|1
1625620970000|2021-07-07 01:22:50|7426.8|7424|7427.9|7425.1|7427.9|7425.1|7426.8|7424|0
1625620980000|2021-07-07 01:23:00|7429.3|7426.5|7429.3|7426.5|7429.3|7426.5|7429.3|7426.5|13
1625620990000|2021-07-07 01:23:10|7429.1|7426.3|7428.8|7426|7429.1|7426.3|7428.4|7425.6|11
1625621010000|2021-07-07 01:23:30|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|27
1625621020000|2021-07-07 01:23:40|||||||||4
1625621030000|2021-07-07 01:23:50|7430.5|7427.7|7430.8|7428|7431.4|7428.6|7430.4|7427.6|7
1625621040000|2021-07-07 01:24:00|7430.9|7428.1|7429.9|7427.1|7430.9|7428.1|7429.9|7427.1|11
1625621050000|2021-07-07 01:24:10|7430.4|7427.6|7431.3|7428.5|7431.3|7428.5|7430.4|7427.6|11
1625621060000|2021-07-07 01:24:20|7431.4|7428.6|7432.9|7430.1|7432.9|7430.1|7430.9|7428.1|5
1625621070000|2021-07-07 01:24:30|7433.4|7430.6|7433.8|7431|7434.3|7431.5|7432.4|7429.6|13
1625621080000|2021-07-07 01:24:40|7433.4|7430.6|7434.3|7431.5|7434.3|7431.5|7432.9|7430.1|1
1625621090000|2021-07-07 01:24:50|||||||||9
1625621100000|2021-07-07 01:25:00|||||||||10
1625621110000|2021-07-07 01:25:10|7434.1|7431.3|7434.3|7431.5|7434.3|7431.5|7433.4|7430.6|28
1625621120000|2021-07-07 01:25:20|7434.7|7431.9|7432|7429.2|7436.4|7433.6|7432|7429.2|43
1625621130000|2021-07-07 01:25:30|7431.9|7429.1|7432.8|7430|7433.3|7430.5|7431.9|7429.1|11
1625621140000|2021-07-07 01:25:40|7433.1|7430.3|7433.3|7430.5|7433.3|7430.5|7432.8|7430|26
1625621150000|2021-07-07 01:25:50|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|27
1625621160000|2021-07-07 01:26:00|7434.8|7432|7436.3|7433.5|7436.3|7433.5|7434.8|7432|7
1625621170000|2021-07-07 01:26:10|7435.9|7433.1|7438.4|7435.6|7438.7|7435.9|7435.9|7433.1|18
1625621180000|2021-07-07 01:26:20|7437.9|7435.1|7437.7|7434.9|7437.9|7435.1|7437.4|7434.6|2
1625621190000|2021-07-07 01:26:30|7437.9|7435.1|7437.7|7434.9|7437.9|7435.1|7437.4|7434.6|1
1625621200000|2021-07-07 01:26:40|7438.4|7435.6|7437.9|7435.1|7439.4|7436.6|7437.7|7434.9|10
1625621210000|2021-07-07 01:26:50|7438.4|7435.6|7438.9|7436.1|7439.7|7436.9|7438.4|7435.6|11
1625621220000|2021-07-07 01:27:00|7439.4|7436.6|7437.4|7434.6|7439.4|7436.6|7437.4|7434.6|3
1625621230000|2021-07-07 01:27:10|7437.9|7435.1|7437.4|7434.6|7438.4|7435.6|7437.4|7434.6|8
1625621240000|2021-07-07 01:27:20|7437.7|7434.9|7440.2|7437.4|7440.4|7437.6|7437.4|7434.6|21
1625621250000|2021-07-07 01:27:30|7440.7|7437.9|7440.7|7437.9|7440.9|7438.1|7437.9|7435.1|66
1625621260000|2021-07-07 01:27:40|7440.4|7437.6|7440.9|7438.1|7441.4|7438.6|7440.4|7437.6|14
1625621270000|2021-07-07 01:27:50|7440.5|7437.7|7440.7|7437.9|7441.1|7438.3|7440|7437.2|18
1625621280000|2021-07-07 01:28:00|7440.4|7437.6|7440.4|7437.6|7442.2|7439.4|7440.4|7437.6|5
1625621290000|2021-07-07 01:28:10|7440.7|7437.9|7440.9|7438.1|7441.7|7438.9|7439.7|7436.9|49
1625621300000|2021-07-07 01:28:20|7441.4|7438.6|7441.7|7438.9|7441.7|7438.9|7441.4|7438.6|12
1625621310000|2021-07-07 01:28:30|7442.7|7439.9|7442.4|7439.6|7443.4|7440.6|7442.4|7439.6|34
1625621320000|2021-07-07 01:28:40|7442.9|7440.1|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|6
1625621330000|2021-07-07 01:28:50|7444.4|7441.6|7442.4|7439.6|7444.4|7441.6|7442.4|7439.6|98
1625621340000|2021-07-07 01:29:00|7443.1|7440.3|7441.4|7438.6|7443.1|7440.3|7441.4|7438.6|13
1625621350000|2021-07-07 01:29:10|7441.7|7438.9|7442.4|7439.6|7442.4|7439.6|7441.4|7438.6|13
1625621360000|2021-07-07 01:29:20|7442.7|7439.9|7443|7440.2|7443.4|7440.6|7441.4|7438.6|19
1625621370000|2021-07-07 01:29:30|7442.4|7439.6|7443.6|7440.8|7444.4|7441.6|7442.4|7439.6|16
1625621380000|2021-07-07 01:29:40|7443.4|7440.6|7444.4|7441.6|7444.9|7442.1|7443.4|7440.6|5
1625621390000|2021-07-07 01:29:50|7443.7|7440.9|7444.4|7441.6|7444.4|7441.6|7443.4|7440.6|14
1625621400000|2021-07-07 01:30:00|7444|7441.2|7442.5|7439.7|7444|7441.2|7442.5|7439.7|1
1625621410000|2021-07-07 01:30:10|7442.4|7439.6|7442.7|7439.9|7442.7|7439.9|7441.7|7438.9|7
1625621420000|2021-07-07 01:30:20|7443.1|7440.3|7443.1|7440.3|7444|7441.2|7442.9|7440.1|66
1625621430000|2021-07-07 01:30:30|7443.5|7440.7|7442.1|7439.3|7443.5|7440.7|7442.1|7439.3|1
1625621440000|2021-07-07 01:30:40|7442.5|7439.7|7441.1|7438.3|7442.5|7439.7|7441.1|7438.3|0
1625621450000|2021-07-07 01:30:50|7441.2|7438.4|7440.7|7437.9|7441.6|7438.8|7440.7|7437.9|4
1625621460000|2021-07-07 01:31:00|7441.1|7438.3|7440|7437.2|7441.1|7438.3|7439.7|7436.9|6
1625621470000|2021-07-07 01:31:10|7440.1|7437.3|7440.5|7437.7|7440.6|7437.8|7440.1|7437.3|9
1625621480000|2021-07-07 01:31:20|7441.1|7438.3|7440.6|7437.8|7441.1|7438.3|7439.6|7436.8|46
1625621490000|2021-07-07 01:31:30|7439.9|7437.1|7439.6|7436.8|7440.1|7437.3|7439.1|7436.3|0
1625621500000|2021-07-07 01:31:40|7439.2|7436.4|7438.7|7435.9|7439.2|7436.4|7438.7|7435.9|0
1625621510000|2021-07-07 01:31:50|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7438.6|7435.8|0
1625621520000|2021-07-07 01:32:00|7438.1|7435.3|7438.7|7435.9|7439.1|7436.3|7438.1|7435.3|2
1625621530000|2021-07-07 01:32:10|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|2
1625621540000|2021-07-07 01:32:20|||||||||4
1625621550000|2021-07-07 01:32:30|7437.2|7434.4|7435.7|7432.9|7437.2|7434.4|7435.7|7432.9|13
1625621560000|2021-07-07 01:32:40|7435.6|7432.8|7435.6|7432.8|7435.6|7432.8|7435.6|7432.8|0
1625621570000|2021-07-07 01:32:50|7435.2|7432.4|7435.9|7433.1|7436.6|7433.8|7435.1|7432.3|7
1625621580000|2021-07-07 01:33:00|7435.6|7432.8|7436.1|7433.3|7436.1|7433.3|7435.6|7432.8|0
1625621600000|2021-07-07 01:33:20|7435.7|7432.9|7433.7|7430.9|7435.7|7432.9|7433.7|7430.9|3
1625621610000|2021-07-07 01:33:30|7433.6|7430.8|7432.7|7429.9|7433.7|7430.8|7432.7|7429.7|0
1625621620000|2021-07-07 01:33:40|7433.1|7430.3|7432.6|7429.8|7433.7|7430.9|7432.6|7429.8|1
1625621630000|2021-07-07 01:33:50|7433.1|7430.3|7433.5|7430.7|7433.7|7430.9|7433.1|7430.3|0
1625621640000|2021-07-07 01:34:00|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|0
1625621650000|2021-07-07 01:34:10|7434.1|7431.3|7434.5|7431.7|7434.5|7431.7|7434.1|7431.3|0
1625621660000|2021-07-07 01:34:20|7434.1|7431.3|7433|7430.2|7434.1|7431.3|7432.7|7429.9|2
1625621670000|2021-07-07 01:34:30|7433.1|7430.3|7432.6|7429.8|7433.1|7430.3|7432.6|7429.8|2
1625621680000|2021-07-07 01:34:40|7433|7430.2|7431.5|7428.7|7433.1|7430.3|7431.1|7428.3|5
1625621700000|2021-07-07 01:35:00|7431.6|7428.8|7431.7|7428.9|7431.7|7428.9|7431.1|7428.3|1
1625621710000|2021-07-07 01:35:10|7431.1|7428.3|7429.7|7426.9|7431.6|7428.8|7429.7|7426.9|11
1625621720000|2021-07-07 01:35:20|7430.2|7427.4|7429.7|7426.9|7430.2|7427.4|7429.4|7426.6|5
1625621730000|2021-07-07 01:35:30|7429|7426.2|7428.6|7425.8|7429|7426.2|7428.6|7425.8|1
1625621740000|2021-07-07 01:35:40|7429|7426.2|7429.2|7426.4|7429.7|7426.9|7428.2|7425.4|2
1625621750000|2021-07-07 01:35:50|7428.9|7426.1|7428.7|7425.9|7429.7|7426.9|7428.7|7425.9|11
1625621760000|2021-07-07 01:36:00|7428.6|7425.8|7429.1|7426.3|7429.6|7426.8|7428.6|7425.8|0
1625621770000|2021-07-07 01:36:10|7428.4|7425.6|7428.1|7425.3|7429.1|7426.3|7427.7|7424.9|5
1625621780000|2021-07-07 01:36:20|7428.5|7425.7|7426.1|7423.3|7428.5|7425.7|7426.1|7423.3|6
1625621790000|2021-07-07 01:36:30|7425.7|7422.9|7427.2|7424.4|7427.7|7424.9|7425|7422.2|25
1625621800000|2021-07-07 01:36:40|7427.5|7424.7|7427.6|7424.8|7427.6|7424.8|7426.6|7423.8|2
1625621810000|2021-07-07 01:36:50|7427.2|7424.4|7425.7|7422.9|7427.2|7424.4|7425.7|7422.9|6
1625621820000|2021-07-07 01:37:00|7425.6|7422.8|7427.1|7424.3|7427.1|7424.3|7425.6|7422.8|1
1625621830000|2021-07-07 01:37:10|7427.6|7424.8|7424.1|7421.3|7427.6|7424.8|7423.1|7420.3|32
1625621840000|2021-07-07 01:37:20|7423.4|7420.6|7424.1|7421.3|7424.1|7421.3|7422.6|7419.8|11
1625621850000|2021-07-07 01:37:30|7424.6|7421.8|7424.2|7421.4|7424.6|7421.8|7424.2|7421.4|10
1625621860000|2021-07-07 01:37:40|7424.1|7421.3|7420.1|7417.3|7424.1|7421.3|7417.4|7414.6|255
1625621870000|2021-07-07 01:37:50|7420.4|7417.6|7419.7|7416.9|7420.4|7417.6|7418.2|7415.4|7
1625621880000|2021-07-07 01:38:00|7419.4|7416.6|7419.7|7416.9|7419.7|7416.9|7419|7416.2|6
1625621890000|2021-07-07 01:38:10|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|1
1625621900000|2021-07-07 01:38:20|7419.7|7416.9|7417.4|7414.6|7419.7|7416.9|7416.5|7413.7|13
1625621910000|2021-07-07 01:38:30|7416.9|7414.1|7418.9|7416.1|7418.9|7416.1|7416.4|7413.6|22
1625621920000|2021-07-07 01:38:40|7417.9|7415.1|7417.7|7414.9|7418.4|7415.6|7417.4|7414.6|7
1625621930000|2021-07-07 01:38:50|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7416.9|7414.1|4
1625621940000|2021-07-07 01:39:00|7417.5|7414.7|7416.4|7413.6|7418.4|7415.6|7413.8|7411|143
1625621950000|2021-07-07 01:39:10|7415.9|7413.1|7415.4|7412.6|7416.9|7414.1|7414.5|7411.7|18
1625621960000|2021-07-07 01:39:20|7415.7|7412.9|7414.9|7412.1|7415.9|7413.1|7414.9|7412.1|11
1625621970000|2021-07-07 01:39:30|7414.4|7411.6|7414.7|7411.9|7414.7|7411.9|7414.4|7411.6|2
1625621980000|2021-07-07 01:39:40|7415.4|7412.6|7414.9|7412.1|7415.4|7412.6|7414.6|7411.8|2
1625621990000|2021-07-07 01:39:50|7415.4|7412.6|7413.7|7410.9|7415.4|7412.6|7411.7|7408.9|117
1625622000000|2021-07-07 01:40:00|7413.9|7411.1|7413.9|7411.1|7414.4|7411.6|7413.1|7410.3|17
1625622010000|2021-07-07 01:40:10|7413.7|7410.9|7412.9|7410.1|7413.9|7411.1|7412|7409.2|17
1625622020000|2021-07-07 01:40:20|7412.5|7409.7|7409|7406.2|7412.5|7409.7|7407.9|7405.1|117
1625622030000|2021-07-07 01:40:30|7408.9|7406.1|7407.9|7405.1|7409.7|7406.9|7405.4|7402.6|44
1625622040000|2021-07-07 01:40:40|7408|7405.2|7406.7|7403.9|7408|7405.2|7406.4|7403.6|15
1625622050000|2021-07-07 01:40:50|7407.4|7404.6|7405.9|7403.1|7407.9|7405.1|7405.9|7403.1|24
1625622060000|2021-07-07 01:41:00|7406.4|7403.6|7406.9|7404.1|7407.4|7404.6|7405.2|7402.4|32
1625622070000|2021-07-07 01:41:10|7407.4|7404.6|7407.4|7404.6|7407.9|7405.1|7407.4|7404.6|7
1625622080000|2021-07-07 01:41:20|7407.7|7404.9|7408.4|7405.6|7408.4|7405.6|7407.7|7404.9|1
1625622090000|2021-07-07 01:41:30|7408.7|7405.9|7409.9|7407.1|7410.4|7407.6|7408.7|7405.9|7
1625622100000|2021-07-07 01:41:40|7409.5|7406.7|7410.2|7407.4|7410.4|7407.6|7409.5|7406.7|23
1625622110000|2021-07-07 01:41:50|7411.1|7408.3|7411|7408.2|7411.9|7409.1|7410.9|7408.1|19
1625622120000|2021-07-07 01:42:00|7410.9|7408.1|7411.9|7409.1|7411.9|7409.1|7410|7407.2|11
1625622130000|2021-07-07 01:42:10|7412.2|7409.4|7412.4|7409.6|7412.7|7409.9|7412.2|7409.4|1
1625622140000|2021-07-07 01:42:20|7412.1|7409.3|7410.8|7408|7412.1|7409.3|7410|7407.2|15
1625622150000|2021-07-07 01:42:30|7411.2|7408.4|7410.8|7408|7411.3|7408.5|7410.8|7408|0
1625622160000|2021-07-07 01:42:40|7411.3|7408.5|7412.7|7409.9|7412.7|7409.9|7411.3|7408.5|0
1625622170000|2021-07-07 01:42:50|7412.8|7410|7415|7412.2|7416.3|7413.5|7412.7|7409.9|18
1625622180000|2021-07-07 01:43:00|7414.7|7411.9|7414.7|7411.9|7415.8|7413|7414.3|7411.5|8
1625622190000|2021-07-07 01:43:10|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|4
1625622200000|2021-07-07 01:43:20|7414.7|7411.9|7414|7411.2|7414.7|7411.9|7414|7411.2|0
1625622210000|2021-07-07 01:43:30|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|0
1625622220000|2021-07-07 01:43:40|7414.6|7411.8|7415.7|7412.9|7415.7|7412.9|7414.6|7411.8|1
1625622230000|2021-07-07 01:43:50|7416.3|7413.5|7415.5|7412.7|7416.3|7413.5|7415.5|7412.7|4
1625622240000|2021-07-07 01:44:00|7415.3|7412.5|7416.3|7413.5|7416.7|7413.9|7413.8|7411|12
1625622250000|2021-07-07 01:44:10|7416|7413.2|7416.7|7413.9|7416.8|7414|7415.8|7413|6
1625622260000|2021-07-07 01:44:20|7416.5|7413.7|7417.7|7414.9|7417.7|7414.9|7416.3|7413.5|10
1625622270000|2021-07-07 01:44:30|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7415.7|7412.5|24
1625622280000|2021-07-07 01:44:40|7417.2|7414.4|7416.7|7413.9|7417.3|7414.5|7416.7|7413.9|3
1625622290000|2021-07-07 01:44:50|7416.2|7413.4|7414.8|7412|7416.2|7413.4|7414.8|7412|6
1625622300000|2021-07-07 01:45:00|7414.2|7411.4|7415.3|7412.5|7415.3|7412.5|7414.2|7411.4|5
1625622310000|2021-07-07 01:45:10|7415.7|7412.9|7416.2|7413.4|7416.2|7413.4|7415.7|7412.9|8
1625622320000|2021-07-07 01:45:20|7416.6|7413.8|7417.6|7414.8|7417.6|7414.8|7416.6|7413.8|18
1625622330000|2021-07-07 01:45:30|7417.7|7414.9|7418.2|7415.4|7419.6|7416.8|7417.2|7414.4|37
1625622340000|2021-07-07 01:45:40|7417.8|7415|7417.7|7414.9|7419.2|7416.4|7417.2|7414.4|25
1625622350000|2021-07-07 01:45:50|7417.6|7414.8|7418.2|7415.4|7418.7|7415.9|7417.2|7414.4|38
1625622360000|2021-07-07 01:46:00|7417.2|7414.4|7415.6|7412.8|7418.2|7415.4|7415.6|7412.8|9
1625622370000|2021-07-07 01:46:10|7416.1|7413.3|7416.3|7413.5|7416.3|7413.5|7414.6|7411.8|11
1625622380000|2021-07-07 01:46:20|7416.7|7413.9|7417.3|7414.5|7418.3|7415.5|7415.8|7413|20
1625622390000|2021-07-07 01:46:30|7417.7|7414.9|7416.8|7414|7418.2|7415.4|7416.3|7413.5|4
1625622400000|2021-07-07 01:46:40|7417.8|7415|7418|7415.2|7418.2|7415.4|7417.8|7415|5
1625622420000|2021-07-07 01:47:00|7417.8|7415|7417.7|7414.9|7418.8|7416|7417.5|7414.7|15
1625622430000|2021-07-07 01:47:10|7417.8|7415|7417.6|7414.8|7418.8|7416|7416.8|7414|16
1625622440000|2021-07-07 01:47:20|7417.8|7415|7417.7|7414.9|7418.2|7415.4|7416.3|7413.5|9
1625622450000|2021-07-07 01:47:30|7418.6|7415.8|7417.2|7414.4|7418.6|7415.8|7417.2|7414.4|5
1625622460000|2021-07-07 01:47:40|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|0
1625622470000|2021-07-07 01:47:50|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7417.2|7414.4|12
1625622480000|2021-07-07 01:48:00|7418.2|7415.4|7417.1|7414.3|7418.4|7415.6|7417.1|7414.3|7
1625622490000|2021-07-07 01:48:10|7417.6|7414.8|7416.7|7413.9|7417.9|7415.1|7414.8|7412|25
1625622500000|2021-07-07 01:48:20|7417.2|7414.4|7415.2|7412.4|7417.2|7414.4|7415.2|7412.4|58
1625622520000|2021-07-07 01:48:40|7415.9|7413.1|7417.2|7414.4|7417.2|7414.4|7415.8|7413|6
1625622530000|2021-07-07 01:48:50|7416.3|7413.5|7416.8|7414|7416.8|7414|7416.3|7413.5|4
1625622540000|2021-07-07 01:49:00|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|1
1625622560000|2021-07-07 01:49:20|7417.3|7414.5|7417.8|7415|7417.8|7415|7417.3|7414.5|2
1625622570000|2021-07-07 01:49:30|7418.2|7415.4|7418.8|7416|7418.8|7416|7417.2|7414.4|16
1625622580000|2021-07-07 01:49:40|7418.6|7415.8|7417.8|7415|7418.6|7415.8|7417.5|7414.7|10
1625622590000|2021-07-07 01:49:50|7418.2|7415.4|7419.8|7415.8|7419.8|7416|7417.8|7414.8|7
1625622600000|2021-07-07 01:50:00|7418.8|7416|7419.7|7416.9|7419.8|7416.9|7417.8|7415|19
1625622610000|2021-07-07 01:50:10|7419.3|7416.5|7420.7|7417.9|7420.8|7417.9|7418.8|7416|8
1625622620000|2021-07-07 01:50:20|7420.8|7418|7420.4|7417.6|7423.3|7420.5|7420.4|7417.6|41
1625622630000|2021-07-07 01:50:30|7420.6|7417.8|7423.6|7420.8|7423.6|7420.8|7419.6|7416.8|32
1625622640000|2021-07-07 01:50:40|7423.1|7420.3|7423.6|7420.8|7424.6|7421.8|7422.6|7419.8|94
1625622650000|2021-07-07 01:50:50|7422.7|7419.9|7424.6|7421.8|7424.6|7421.8|7422.7|7419.9|6
1625622660000|2021-07-07 01:51:00|7425.1|7422.3|7423.7|7420.9|7425.1|7422.3|7423.7|7420.9|16
1625622670000|2021-07-07 01:51:10|7423.6|7420.8|7425.1|7422.3|7425.1|7422.3|7423.6|7420.8|47
1625622680000|2021-07-07 01:51:20|7426.6|7423.8|7425.1|7422.3|7426.8|7423.9|7425.1|7422.3|76
1625622690000|2021-07-07 01:51:30|7424.7|7421.9|7424.7|7421.9|7425.1|7422.3|7424.3|7421.5|4
1625622700000|2021-07-07 01:51:40|7424.1|7421.3|7423.4|7420.6|7424.1|7421.3|7423.1|7420.3|0
1625622710000|2021-07-07 01:51:50|7423.2|7420.4|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|1
1625622720000|2021-07-07 01:52:00|7422.9|7420.1|7423.1|7420.3|7423.1|7420.3|7422.9|7420.1|6
1625622730000|2021-07-07 01:52:10|7422.7|7419.9|7422.2|7419.4|7424.1|7421.3|7422.2|7419.4|4
1625622740000|2021-07-07 01:52:20|7423.1|7420.3|7422.2|7419.4|7423.1|7420.3|7422.2|7419.4|3
1625622750000|2021-07-07 01:52:30|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|0
1625622760000|2021-07-07 01:52:40|7422.2|7419.4|7422.7|7419.9|7422.7|7419.9|7422.2|7419.4|5
1625622770000|2021-07-07 01:52:50|7422.2|7419.4|7421.2|7418.4|7422.7|7419.9|7421.2|7418.4|5
1625622780000|2021-07-07 01:53:00|7421.1|7418.3|7419.8|7417|7421.1|7418.3|7419.7|7416.9|17
1625622790000|2021-07-07 01:53:10|7419.6|7416.8|7418.2|7415.4|7419.6|7416.8|7418.2|7415.4|3
1625622800000|2021-07-07 01:53:20|7417.8|7415|7416.9|7414.1|7417.8|7415|7416.1|7413.3|5
1625622810000|2021-07-07 01:53:30|7417.1|7414.3|7416.7|7413.9|7417.1|7414.3|7415.7|7412.9|5
1625622820000|2021-07-07 01:53:40|7416.6|7413.8|7415.7|7412.9|7416.6|7413.8|7415.7|7412.9|2
1625622830000|2021-07-07 01:53:50|7415.2|7412.4|7415.2|7412.4|7415.6|7412.8|7415.2|7412.4|3
1625622840000|2021-07-07 01:54:00|7415.6|7412.8|7415.3|7412.5|7415.7|7412.9|7415.3|7412.5|1
1625622850000|2021-07-07 01:54:10|7415.7|7412.9|7415.8|7413|7415.8|7413|7415.3|7412.5|81
1625622860000|2021-07-07 01:54:20|7416.2|7413.4|7417.2|7414.4|7417.2|7414.4|7416.2|7413.4|1
1625622870000|2021-07-07 01:54:30|7416.8|7414|7416.8|7414|7416.8|7414|7416.8|7414|2
1625622880000|2021-07-07 01:54:40|7416.5|7413.7|7416.7|7413.9|7416.7|7413.9|7416.2|7413.4|2
1625622890000|2021-07-07 01:54:50|7417.2|7414.4|7418.3|7415.5|7418.8|7416|7417.2|7414.4|0
1625622900000|2021-07-07 01:55:00|7418.7|7415.9|7421.4|7418.6|7421.4|7418.6|7418.3|7415.5|6
1625622910000|2021-07-07 01:55:10|7421.2|7418.4|7419.6|7416.8|7421.2|7418.4|7419.6|7416.8|3
1625622920000|2021-07-07 01:55:20|7418.7|7415.9|7418.6|7415.8|7419.6|7416.8|7418.1|7415.3|2
1625622930000|2021-07-07 01:55:30|7418.2|7415.4|7416.6|7413.8|7418.2|7415.4|7416.6|7413.8|1
1625622940000|2021-07-07 01:55:40|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7415.5|7412.7|1
1625622950000|2021-07-07 01:55:50|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|0
1625622960000|2021-07-07 01:56:00|7417.5|7414.7|7415.7|7412.9|7418|7415.2|7415.5|7412.7|15
1625622970000|2021-07-07 01:56:10|7415.5|7412.7|7415.7|7412.9|7415.7|7412.9|7415|7412.2|2
1625622980000|2021-07-07 01:56:20|7415.3|7412.5|7413.7|7410.9|7415.3|7412.5|7412|7409.2|25
1625622990000|2021-07-07 01:56:30|7413.3|7410.5|7411.9|7409.1|7415.8|7412.9|7411|7408.2|38
1625623000000|2021-07-07 01:56:40|7412.5|7409.7|7412.3|7409.5|7414.8|7412|7408.3|7405.5|107
1625623010000|2021-07-07 01:56:50|7412|7409.2|7412.3|7409.5|7412.3|7409.5|7410.5|7407.7|14
1625623020000|2021-07-07 01:57:00|7412.5|7409.7|7413.8|7411|7414.7|7411.9|7411.8|7409|37
1625623030000|2021-07-07 01:57:10|7413.7|7410.9|7414.1|7411.3|7414.8|7412|7413.2|7410.4|9
1625623040000|2021-07-07 01:57:20|7413.5|7410.7|7413.8|7411|7414.3|7411.5|7413.3|7410.5|0
1625623050000|2021-07-07 01:57:30|7414.3|7411.5|7417.8|7415|7418.8|7416|7413|7410.2|19
1625623060000|2021-07-07 01:57:40|7417.3|7414.5|7418.8|7416|7418.8|7416|7414.3|7411.5|34
1625623070000|2021-07-07 01:57:50|7419.3|7416.5|7418.8|7416|7421.2|7418.4|7418.8|7416|23
1625623080000|2021-07-07 01:58:00|7417.8|7415|7417.3|7414.5|7418.8|7416|7416.8|7414|5
1625623090000|2021-07-07 01:58:10|7417|7414.2|7417.3|7414.5|7418.8|7416|7416.3|7413.5|38
1625623100000|2021-07-07 01:58:20|7418|7415.2|7420.3|7417.5|7421.7|7418.9|7416.8|7414|34
1625623110000|2021-07-07 01:58:30|7420.4|7417.6|7420.3|7417.5|7420.8|7418|7418.9|7415.9|33
1625623120000|2021-07-07 01:58:40|7421|7418.2|7419.7|7416.9|7421.7|7418.9|7418.8|7416|12
1625623130000|2021-07-07 01:58:50|7419.4|7416.6|7419.8|7417|7419.8|7417|7418.3|7415.5|3
1625623140000|2021-07-07 01:59:00|7419.3|7416.5|7416.9|7414.1|7419.3|7416.5|7416.9|7414.1|5
1625623150000|2021-07-07 01:59:10|7416.1|7413.3|7415.8|7413|7416.8|7414|7414.9|7412.1|25
1625623160000|2021-07-07 01:59:20|7415.4|7412.6|7413.9|7411.1|7415.4|7412.6|7413.9|7411.1|6
1625623170000|2021-07-07 01:59:30|7413.1|7410.3|7412.8|7410|7413.9|7411.1|7412.8|7410|5
1625623180000|2021-07-07 01:59:40|7412.1|7409.3|7411.3|7408.5|7412.1|7409.3|7410.6|7407.8|14
1625623190000|2021-07-07 01:59:50|7412.3|7409.5|7411.9|7409.1|7412.3|7409.5|7411.9|7409.1|3
1625623200000|2021-07-07 02:00:00|7411.8|7409|7410.5|7407.7|7411.8|7409|7409.8|7407|22
1625623210000|2021-07-07 02:00:10|7410.9|7408.1|7409.8|7407|7411.8|7409|7409.8|7407|21
1625623220000|2021-07-07 02:00:20|7410.9|7408.1|7408.8|7406|7410.9|7408.1|7408.4|7405.6|23
1625623230000|2021-07-07 02:00:30|7408.9|7406.1|7407.8|7405|7408.9|7406.1|7406.3|7403.5|36
1625623240000|2021-07-07 02:00:40|7408.3|7405.5|7409.8|7407|7410|7407.2|7408.3|7405.5|2
1625623250000|2021-07-07 02:00:50|7410.3|7407.5|7408.8|7406|7410.3|7407.5|7407.4|7404.6|15
1625623260000|2021-07-07 02:01:00|7408.3|7405.5|7411.4|7408.6|7412.9|7409|7407.8|7405|23
1625623270000|2021-07-07 02:01:10|7411.3|7408.5|7409.8|7407|7411.7|7408.9|7408.8|7406|7
1625623280000|2021-07-07 02:01:20|7409.4|7406.6|7410.3|7407.5|7410.7|7407.9|7409.4|7406.6|6
1625623290000|2021-07-07 02:01:30|7407.9|7403.9|7407.8|7405|7407.9|7405|7407.8|7403.9|89
1625623300000|2021-07-07 02:01:40|7408.5|7405.7|7406.8|7404|7408.5|7405.7|7406.8|7404|15
1625623310000|2021-07-07 02:01:50|7406.3|7403.5|7410.7|7407.9|7410.7|7407.9|7406.3|7403.5|8
1625623320000|2021-07-07 02:02:00|7412.8|7410|7412.7|7409.9|7412.8|7410|7412.2|7409.4|6
1625623330000|2021-07-07 02:02:10|7412.4|7409.6|7412|7409.2|7412.7|7409.9|7412|7409.2|5
1625623340000|2021-07-07 02:02:20|7412.2|7409.4|7414.7|7411.9|7414.7|7411.9|7412.2|7409.4|2
1625623350000|2021-07-07 02:02:30|7414.5|7411.7|7413.8|7411|7414.5|7411.7|7413.2|7410.4|7
1625623360000|2021-07-07 02:02:40|7414.9|7412.1|7415.7|7412.9|7415.7|7412.9|7414.7|7411.9|28
1625623370000|2021-07-07 02:02:50|7415.5|7412.7|7415.2|7412.4|7415.9|7413.1|7413.3|7410.5|32
1625623380000|2021-07-07 02:03:00|7416.3|7413.5|7411.8|7409|7416.7|7413.9|7410.8|7407|25
1625623390000|2021-07-07 02:03:10|7411.1|7408.3|7410.7|7407.9|7411.5|7408.7|7410.3|7407.5|3
1625623400000|2021-07-07 02:03:20|7410.8|7408|7411.8|7409|7411.8|7409|7410.8|7408|2
1625623410000|2021-07-07 02:03:30|7412.7|7409.9|7412.3|7409.5|7412.7|7409.9|7412.3|7409.5|4
1625623420000|2021-07-07 02:03:40|7413.3|7410.5|7412.7|7409.9|7413.3|7410.5|7412.3|7409.5|2
1625623440000|2021-07-07 02:04:00|7412.8|7410|7413.3|7410.5|7413.3|7410.5|7412.8|7410|2
1625623450000|2021-07-07 02:04:10|||||||||2
1625623460000|2021-07-07 02:04:20|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|3
1625623470000|2021-07-07 02:04:30|7413.3|7410.5|7413.2|7410.4|7413.7|7410.9|7413.2|7410.4|0
1625623480000|2021-07-07 02:04:40|7412.2|7409.4|7412.3|7409.5|7412.7|7409.9|7412.2|7409.4|3
1625623490000|2021-07-07 02:04:50|7412.2|7409.4|7411.2|7408.4|7412.2|7409.4|7411.2|7408.4|4
1625623500000|2021-07-07 02:05:00|7411.7|7408.9|7410.3|7407.5|7411.7|7408.9|7410.3|7407.5|9
1625623510000|2021-07-07 02:05:10|7410.2|7407.4|7411.2|7408.4|7411.3|7408.5|7409.8|7407|14
1625623520000|2021-07-07 02:05:20|7410.9|7408.1|7413.7|7410.9|7413.7|7410.9|7410.3|7407.5|15
1625623530000|2021-07-07 02:05:30|7413.8|7411|7417.5|7414.7|7417.7|7414.9|7413.8|7411|11
1625623540000|2021-07-07 02:05:40|7418.8|7414.8|7417.8|7415|7418.8|7415.7|7416.8|7413.9|3
1625623550000|2021-07-07 02:05:50|7416.8|7414|7417.7|7414.9|7417.8|7415|7416.8|7414|8
1625623560000|2021-07-07 02:06:00|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.8|7414|2
1625623570000|2021-07-07 02:06:10|7417.3|7414.5|7418.3|7415.5|7418.3|7415.5|7417.3|7414.5|1
1625623580000|2021-07-07 02:06:20|7418.7|7415.9|7419.7|7416.9|7419.8|7416.9|7418.7|7415.8|6
1625623590000|2021-07-07 02:06:30|7420.2|7417.4|7419.9|7417.1|7420.2|7417.4|7417.9|7415.1|21
1625623600000|2021-07-07 02:06:40|7419.8|7417|7420.7|7417.9|7420.8|7417.9|7419.8|7416.8|6
1625623610000|2021-07-07 02:06:50|7421|7418.2|7420.7|7417.9|7421|7418.2|7420.7|7417.9|5
1625623620000|2021-07-07 02:07:00|7421.8|7419|7423.7|7420.9|7423.7|7420.9|7421.3|7418.5|1
1625623630000|2021-07-07 02:07:10|7423.8|7421|7424.2|7421.4|7424.2|7421.4|7423.8|7421|6
1625623640000|2021-07-07 02:07:20|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|2
1625623650000|2021-07-07 02:07:30|7424.3|7421.5|7425.3|7422.5|7425.3|7422.5|7424.3|7421.5|0
1625623660000|2021-07-07 02:07:40|7426.3|7423.5|7427.7|7424.9|7427.8|7425|7425.3|7422.5|10
1625623670000|2021-07-07 02:07:50|7427.3|7424.5|7428.7|7425.9|7428.8|7426|7427.3|7424.5|7
1625623680000|2021-07-07 02:08:00|7429|7426.2|7429.3|7426.5|7429.8|7427|7429|7426.2|1
1625623690000|2021-07-07 02:08:10|7429.2|7426.4|7429.3|7426.5|7429.7|7426.9|7428.3|7425.5|3
1625623700000|2021-07-07 02:08:20|7429.2|7426.4|7429.8|7427|7429.8|7427|7428.8|7426|3
1625623710000|2021-07-07 02:08:30|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|0
1625623720000|2021-07-07 02:08:40|7429.4|7426.6|7428.8|7426|7429.4|7426.6|7428.8|7426|0
1625623740000|2021-07-07 02:09:00|7427.8|7425|7426.8|7424|7427.8|7425|7424.9|7422.1|43
1625623750000|2021-07-07 02:09:10|7427.8|7425|7427.9|7425.1|7429.2|7426.4|7427.8|7425|3
1625623760000|2021-07-07 02:09:20|7428.8|7424.8|7428.7|7425.9|7428.9|7425.9|7427.3|7424.5|5
1625623770000|2021-07-07 02:09:30|7428.3|7425.5|7428.3|7425.5|7428.7|7425.9|7427.8|7425|7
1625623780000|2021-07-07 02:09:40|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|1
1625623790000|2021-07-07 02:09:50|7426.8|7424|7427.9|7425.1|7428.3|7425.5|7426.8|7424|3
1625623800000|2021-07-07 02:10:00|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|0
1625623810000|2021-07-07 02:10:10|7427.8|7425|7426.3|7423.5|7427.8|7425|7426.3|7423.5|14
1625623820000|2021-07-07 02:10:20|7426.8|7424|7426.8|7424|7427|7424.2|7426.7|7423.9|7
1625623830000|2021-07-07 02:10:30|7428.3|7425.5|7428.7|7425.9|7428.8|7425.9|7427.7|7424.8|2
1625623840000|2021-07-07 02:10:40|7428.8|7426|7427.8|7425|7428.8|7426|7427.8|7425|1
1625623860000|2021-07-07 02:11:00|7427.7|7424.9|7427.5|7424.7|7427.7|7424.9|7426.7|7423.9|31
1625623870000|2021-07-07 02:11:10|7426.5|7423.7|7428.5|7425.7|7428.5|7425.7|7426.5|7423.7|23
1625623880000|2021-07-07 02:11:20|7429.8|7427|7430|7427.2|7430.2|7427.4|7429.2|7426.4|22
1625623890000|2021-07-07 02:11:30|7429.7|7426.9|7431.5|7428.7|7432|7429.2|7427.5|7424.7|14
1625623900000|2021-07-07 02:11:40|7431.2|7428.4|7432.7|7429.9|7432.7|7429.9|7431|7428.2|41
1625623910000|2021-07-07 02:11:50|7432.9|7430.1|7431.5|7428.7|7432.9|7430.1|7431.5|7428.7|37
1625623920000|2021-07-07 02:12:00|7431.9|7429.1|7431.6|7428.8|7432|7429.2|7431.6|7428.8|0
1625623930000|2021-07-07 02:12:10|7431|7428.2|7430.5|7427.7|7431.5|7428.7|7430.5|7426.7|1
1625623940000|2021-07-07 02:12:20|7429.6|7426.8|7431|7428.2|7431|7428.2|7429.6|7426.8|4
1625623950000|2021-07-07 02:12:30|||||||||1
1625623960000|2021-07-07 02:12:40|7430|7427.2|7428.4|7425.6|7430|7427.2|7428|7425.2|25
1625623970000|2021-07-07 02:12:50|7428.5|7425.7|7427.6|7424.8|7428.5|7425.7|7427.4|7424.6|27
1625623980000|2021-07-07 02:13:00|7428|7425.2|7426.5|7423.7|7428|7425.2|7426.5|7423.7|4
1625623990000|2021-07-07 02:13:10|7426.1|7423.3|7427|7424.2|7427|7424.2|7426|7423.2|0
1625624000000|2021-07-07 02:13:20|7426.5|7423.7|7426.5|7423.7|7427|7424.2|7426.5|7423.7|2
1625624010000|2021-07-07 02:13:30|7427.5|7424.7|7427|7424.2|7427.5|7424.7|7427|7424.2|7
1625624020000|2021-07-07 02:13:40|||||||||6
1625624030000|2021-07-07 02:13:50|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|2
1625624040000|2021-07-07 02:14:00|7426|7423.2|7425|7422.2|7426|7423.2|7425|7422.2|19
1625624050000|2021-07-07 02:14:10|7425.4|7422.6|7424.6|7421.8|7425.5|7422.7|7424.6|7421.8|2
1625624060000|2021-07-07 02:14:20|7425|7422.2|7425|7422.2|7426.5|7423.7|7425|7422.2|3
1625624070000|2021-07-07 02:14:30|7424.5|7421.7|7425.5|7422.7|7425.5|7422.7|7424.5|7421.7|11
1625624080000|2021-07-07 02:14:40|7425.9|7423.1|7425|7422.2|7426|7423.2|7425|7422.2|21
1625624090000|2021-07-07 02:14:50|7425.5|7422.7|7425.5|7422.7|7425.5|7422.7|7425|7422.2|2
1625624100000|2021-07-07 02:15:00|7426.1|7423.3|7429|7426.2|7429|7426.2|7426|7423.2|2
1625624120000|2021-07-07 02:15:20|||||||||1
1625624130000|2021-07-07 02:15:30|7428.6|7425.8|7429|7426.2|7429|7426.2|7428.6|7425.8|1
1625624150000|2021-07-07 02:15:50|7427.9|7425.1|7427.6|7424.8|7428.5|7425.7|7427.6|7424.8|2
1625624160000|2021-07-07 02:16:00|7428|7425.2|7425|7422.2|7428.1|7425.3|7424.5|7421.7|26
1625624170000|2021-07-07 02:16:10|7425.5|7422.7|7424.6|7421.8|7425.5|7422.7|7424.6|7421.8|2
1625624180000|2021-07-07 02:16:20|7424.5|7421.7|7423|7420.2|7424.5|7421.7|7423|7420.2|13
1625624190000|2021-07-07 02:16:30|7423.5|7420.7|7424.2|7421.4|7424.2|7421.4|7423.5|7420.7|5
1625624200000|2021-07-07 02:16:40|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|0
1625624210000|2021-07-07 02:16:50|7424.9|7422.1|7425|7422.2|7425|7422.2|7424.9|7422.1|0
1625624220000|2021-07-07 02:17:00|7426|7423.2|7424.4|7421.6|7426.5|7423.7|7424.4|7421.6|23
1625624230000|2021-07-07 02:17:10|7424.5|7421.7|7423.5|7420.7|7425|7422.2|7423.5|7420.7|15
1625624240000|2021-07-07 02:17:20|7424|7421.2|7423.6|7420.8|7424|7421.2|7423.6|7420.8|1
1625624250000|2021-07-07 02:17:30|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|7423|7420.2|2
1625624270000|2021-07-07 02:17:50|7424.5|7421.7|7424|7421.2|7424.5|7421.7|7424|7421.2|2
1625624280000|2021-07-07 02:18:00|7424.4|7421.6|7424.5|7421.7|7424.5|7421.7|7424.4|7421.6|4
1625624290000|2021-07-07 02:18:10|||||||||1
1625624300000|2021-07-07 02:18:20|||||||||1
1625624310000|2021-07-07 02:18:30|7425.2|7422.4|7425.5|7422.7|7425.5|7422.7|7425.2|7422.4|0
1625624320000|2021-07-07 02:18:40|7425.9|7423.1|7426.5|7423.7|7426.6|7423.8|7425.9|7423.1|2
1625624330000|2021-07-07 02:18:50|||||||||1
1625624340000|2021-07-07 02:19:00|7426.9|7424.1|7427|7424.2|7427.4|7424.6|7426.9|7424.1|5
1625624350000|2021-07-07 02:19:10|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426|7423.2|8
1625624360000|2021-07-07 02:19:20|||||||||1
1625624370000|2021-07-07 02:19:30|||||||||2
1625624390000|2021-07-07 02:19:50|7426|7423.2|7423.6|7420.8|7426|7423.2|7423.6|7420.8|7
1625624400000|2021-07-07 02:20:00|7423.5|7420.7|7424.6|7420.6|7424.6|7420.7|7423.5|7420.5|0
1625624420000|2021-07-07 02:20:20|7424.4|7421.6|7424|7421.2|7424.4|7421.6|7424|7421.2|1
1625624430000|2021-07-07 02:20:30|7422.6|7419.8|7423.5|7420.7|7423.5|7420.7|7422.6|7419.8|2
1625624440000|2021-07-07 02:20:40|7423.9|7421.1|7423.6|7420.8|7423.9|7421.1|7423.6|7420.8|1
1625624460000|2021-07-07 02:21:00|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|0
1625624470000|2021-07-07 02:21:10|7422.6|7419.8|7422.5|7419.7|7422.6|7419.8|7422.5|7419.7|3
1625624490000|2021-07-07 02:21:30|7422|7419.2|7422|7419.2|7422|7419.2|7421.6|7418.8|5
1625624500000|2021-07-07 02:21:40|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|0
1625624510000|2021-07-07 02:21:50|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|4
1625624520000|2021-07-07 02:22:00|7422.4|7419.6|7422.5|7419.7|7422.5|7419.7|7422|7419.2|2
1625624530000|2021-07-07 02:22:10|7423|7420.2|7422.5|7419.7|7423|7420.2|7422.5|7419.7|2
1625624540000|2021-07-07 02:22:20|||||||||1
1625624550000|2021-07-07 02:22:30|7423.6|7420.8|7423|7420.2|7423.6|7420.8|7423|7420.2|2
1625624560000|2021-07-07 02:22:40|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|1
1625624580000|2021-07-07 02:23:00|7424|7421.2|7424.4|7421.6|7424.4|7421.6|7424|7421.2|1
1625624590000|2021-07-07 02:23:10|7424|7421.2|7424.4|7421.6|7424.4|7421.6|7424|7421.2|0
1625624600000|2021-07-07 02:23:20|7424|7421.2|7424|7421.2|7424|7421.2|7424|7421.2|0
1625624610000|2021-07-07 02:23:30|7423.7|7420.9|7423|7420.2|7423.7|7420.9|7423|7420.2|10
1625624640000|2021-07-07 02:24:00|7423.1|7420.3|7423.3|7420.5|7424.4|7421.6|7423.1|7420.3|7
1625624650000|2021-07-07 02:24:10|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|2
1625624660000|2021-07-07 02:24:20|||||||||1
1625624670000|2021-07-07 02:24:30|7423.1|7420.3|7423.6|7420.8|7423.6|7420.8|7423.1|7420.3|1
1625624690000|2021-07-07 02:24:50|7424.6|7420.6|7423.6|7420.8|7424.6|7420.8|7423.6|7420.6|0
1625624710000|2021-07-07 02:25:10|||||||||1
1625624720000|2021-07-07 02:25:20|7424.3|7421.5|7424.5|7421.7|7424.5|7421.7|7424.3|7421.5|0
1625624730000|2021-07-07 02:25:30|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|1
1625624740000|2021-07-07 02:25:40|||||||||1
1625624760000|2021-07-07 02:26:00|7424.5|7421.7|7424.3|7421.5|7424.5|7421.7|7424.3|7421.5|1
1625624770000|2021-07-07 02:26:10|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|0
1625624780000|2021-07-07 02:26:20|7424.8|7422|7424.3|7421.5|7424.8|7422|7424|7421.2|5
1625624790000|2021-07-07 02:26:30|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|1
1625624800000|2021-07-07 02:26:40|7423.8|7421|7422.3|7419.5|7424|7421.2|7422.3|7419.5|2
1625624810000|2021-07-07 02:26:50|7422.5|7419.7|7422.8|7420|7422.8|7420|7422.5|7419.7|15
1625624840000|2021-07-07 02:27:20|7422.5|7419.7|7422.1|7419.3|7422.5|7419.7|7422.1|7419.3|5
1625624850000|2021-07-07 02:27:30|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|1
1625624860000|2021-07-07 02:27:40|7422.3|7419.5|7422|7419.2|7422.3|7419.5|7422|7419.2|1
1625624880000|2021-07-07 02:28:00|7421.8|7419|7421.5|7418.7|7421.8|7419|7421.5|7418.7|2
1625624900000|2021-07-07 02:28:20|7421.6|7418.8|7421.5|7418.7|7421.6|7418.8|7421.5|7418.7|1
1625624910000|2021-07-07 02:28:30|||||||||1
1625624920000|2021-07-07 02:28:40|7422|7419.2|7421.5|7418.7|7422|7419.2|7421.5|7418.7|2
1625624930000|2021-07-07 02:28:50|7422|7419.2|7422|7419.2|7422.3|7419.5|7422|7419.2|1
1625624940000|2021-07-07 02:29:00|7422.3|7419.5|7422.5|7419.7|7422.5|7419.7|7422.3|7419.5|3
1625624950000|2021-07-07 02:29:10|7423|7420.2|7425|7422.2|7425|7422.2|7423|7420.2|8
1625624970000|2021-07-07 02:29:30|7425.5|7422.7|7425.5|7422.7|7425.8|7423|7425.1|7422.3|5
1625624980000|2021-07-07 02:29:40|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|0
1625625000000|2021-07-07 02:30:00|7426|7423.2|7423.3|7420.5|7426|7423.2|7422.6|7419.8|4
1625625010000|2021-07-07 02:30:10|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|0
1625625030000|2021-07-07 02:30:30|7422|7419.2|7421.8|7419|7422.5|7419.7|7421.5|7418.7|6
1625625040000|2021-07-07 02:30:40|7422.3|7419.5|7422.5|7419.7|7422.5|7419.7|7422.3|7419.5|0
1625625050000|2021-07-07 02:30:50|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|1
1625625060000|2021-07-07 02:31:00|7421.6|7418.8|7422.5|7419.7|7422.5|7419.7|7421.6|7418.8|0
1625625070000|2021-07-07 02:31:10|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|11
1625625080000|2021-07-07 02:31:20|7421.8|7419|7421.6|7418.8|7422|7419.2|7421.6|7418.8|0
1625625090000|2021-07-07 02:31:30|7422|7419.2|7422|7419.2|7422|7419.2|7421.5|7418.7|2
1625625100000|2021-07-07 02:31:40|7421.6|7418.8|7421.5|7418.7|7422.8|7420|7421.5|7418.7|4
1625625110000|2021-07-07 02:31:50|7421.3|7418.5|7419|7416.2|7421.5|7418.7|7418.1|7415.3|17
1625625120000|2021-07-07 02:32:00|7420|7417.2|7419.5|7416.7|7420|7417.2|7419.1|7416.3|10
1625625130000|2021-07-07 02:32:10|||||||||1
1625625140000|2021-07-07 02:32:20|7419.7|7416.9|7420.5|7417.7|7420.8|7418|7419.7|7416.9|19
1625625150000|2021-07-07 02:32:30|7420.8|7418|7420.1|7417.3|7421|7418.2|7420.1|7417.3|4
1625625160000|2021-07-07 02:32:40|7420|7417.2|7421|7418.2|7421|7418.2|7420|7417.2|1
1625625180000|2021-07-07 02:33:00|7420.8|7418|7420|7417.2|7420.8|7418|7420|7417.2|4
1625625200000|2021-07-07 02:33:20|7419|7416.2|7418.3|7415.5|7419|7416.2|7418.3|7415.5|3
1625625210000|2021-07-07 02:33:30|7418.5|7415.7|7418|7415.2|7418.5|7415.7|7416.5|7413.7|4
1625625220000|2021-07-07 02:33:40|7417.6|7414.8|7416.6|7413.8|7417.6|7414.8|7414.5|7411.7|34
1625625230000|2021-07-07 02:33:50|7416|7413.2|7415.5|7412.7|7416.6|7413.8|7415.5|7412.7|4
1625625240000|2021-07-07 02:34:00|7416|7413.2|7416|7413.2|7416.5|7413.7|7416|7413.2|2
1625625250000|2021-07-07 02:34:10|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|0
1625625260000|2021-07-07 02:34:20|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7416.5|7413.7|3
1625625270000|2021-07-07 02:34:30|7416.8|7414|7416.3|7413.5|7417|7414.2|7416.3|7413.5|6
1625625280000|2021-07-07 02:34:40|7416|7413.2|7416.5|7413.7|7417|7414.2|7416|7413.2|3
1625625290000|2021-07-07 02:34:50|7417|7414.2|7416.5|7413.7|7417|7414.2|7416.5|7413.7|2
1625625300000|2021-07-07 02:35:00|7416.1|7413.3|7414|7411.2|7416.1|7413.3|7414|7411.2|21
1625625310000|2021-07-07 02:35:10|7413.6|7410.8|7414|7411.2|7414.5|7411.7|7413.3|7410.5|8
1625625320000|2021-07-07 02:35:20|7413.5|7410.7|7413.3|7410.5|7414|7411.2|7413.3|7410.5|2
1625625330000|2021-07-07 02:35:30|7413.5|7410.7|7413.5|7410.7|7414|7411.2|7413.1|7410.3|2
1625625340000|2021-07-07 02:35:40|7413.3|7410.5|7413.3|7410.5|7413.5|7410.7|7413|7410.2|5
1625625350000|2021-07-07 02:35:50|7413.8|7411|7413.5|7410.7|7414|7411.2|7413|7410.2|3
1625625360000|2021-07-07 02:36:00|7413.7|7410.9|7414.3|7411.5|7415|7412.2|7413.7|7410.9|13
1625625370000|2021-07-07 02:36:10|7414.5|7411.7|7414.3|7411.5|7414.5|7411.7|7413.5|7410.7|17
1625625380000|2021-07-07 02:36:20|7414|7411.2|7414|7411.2|7414.3|7411.5|7414|7411.2|5
1625625390000|2021-07-07 02:36:30|7415|7412.2|7413.3|7410.5|7415|7412.2|7412.3|7409.5|15
1625625400000|2021-07-07 02:36:40|7413|7410.2|7412.8|7410|7413.5|7410.7|7412.3|7409.5|4
1625625410000|2021-07-07 02:36:50|7412.3|7409.5|7412.3|7409.5|7413|7410.2|7412|7409.2|2
1625625420000|2021-07-07 02:37:00|7412|7409.2|7413.3|7410.5|7413.3|7410.5|7411.3|7408.5|17
1625625430000|2021-07-07 02:37:10|7412.8|7410|7412.5|7409.7|7412.8|7410|7412.5|7409.7|2
1625625440000|2021-07-07 02:37:20|7412.3|7409.5|7412.3|7409.5|7412.8|7410|7411.6|7408.8|5
1625625450000|2021-07-07 02:37:30|7412.8|7410|7412|7409.2|7412.8|7410|7412|7409.2|1
1625625460000|2021-07-07 02:37:40|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|1
1625625470000|2021-07-07 02:37:50|7410.8|7408|7410.3|7407.5|7410.8|7408|7410.3|7407.5|5
1625625480000|2021-07-07 02:38:00|7410.5|7407.7|7411|7408.2|7411|7408.2|7410.5|7407.7|0
1625625490000|2021-07-07 02:38:10|7410.8|7408|7410.5|7407.7|7410.8|7408|7410.3|7407.5|3
1625625500000|2021-07-07 02:38:20|7410.3|7407.5|7410|7407.2|7410.3|7407.5|7410|7407.2|1
1625625510000|2021-07-07 02:38:30|7409|7406.2|7409.5|7406.7|7410|7407.2|7409|7406.2|13
1625625520000|2021-07-07 02:38:40|7409.1|7406.3|7408.5|7405.7|7409.1|7406.3|7408.5|7405.7|9
1625625530000|2021-07-07 02:38:50|7408.3|7405.5|7408|7405.2|7408.3|7405.5|7408|7405.2|2
1625625540000|2021-07-07 02:39:00|7408.5|7405.7|7407.5|7404.7|7408.5|7405.7|7407.5|7404.7|16
1625625550000|2021-07-07 02:39:10|7407|7404.2|7406.6|7403.8|7407.5|7404.7|7406.6|7403.8|10
1625625560000|2021-07-07 02:39:20|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7407|7404.2|9
1625625570000|2021-07-07 02:39:30|7407|7404.2|7406.5|7403.7|7407.5|7404.7|7406.3|7403.5|19
1625625580000|2021-07-07 02:39:40|7407|7404.2|7404.3|7401.5|7407|7404.2|7403.8|7401|76
1625625590000|2021-07-07 02:39:50|7404.5|7401.7|7404|7401.2|7404.5|7401.7|7404|7401.2|4
1625625600000|2021-07-07 02:40:00|7404.3|7401.5|7403.3|7400.5|7404.3|7401.5|7403|7400.2|34
1625625610000|2021-07-07 02:40:10|7403.5|7400.7|7402.5|7399.7|7403.5|7400.7|7402.1|7399.3|15
1625625620000|2021-07-07 02:40:20|7401.6|7398.8|7401.8|7399|7402|7399.2|7401|7398.2|32
1625625630000|2021-07-07 02:40:30|7401.5|7398.7|7401.8|7399|7401.8|7399|7401.3|7398.5|2
1625625640000|2021-07-07 02:40:40|7402|7399.2|7404.3|7401.5|7404.3|7401.5|7402|7399.2|5
1625625650000|2021-07-07 02:40:50|7404.8|7402|7405.4|7402.6|7405.9|7403.1|7404.5|7401.7|5
1625625660000|2021-07-07 02:41:00|7405.9|7403.1|7406.1|7403.3|7407.3|7404.5|7405.9|7403.1|13
1625625670000|2021-07-07 02:41:10|7406.4|7403.6|7404.3|7401.5|7406.4|7403.6|7403.9|7401.1|3
1625625680000|2021-07-07 02:41:20|7404.8|7402|7403.4|7400.6|7404.8|7402|7403.4|7400.6|15
1625625690000|2021-07-07 02:41:30|7403.3|7400.5|7403.3|7400.5|7403.8|7401|7402.9|7400.1|5
1625625700000|2021-07-07 02:41:40|7402.9|7400.1|7402.3|7399.5|7402.9|7400.1|7401.4|7398.6|14
1625625710000|2021-07-07 02:41:50|7402.9|7400.1|7403.3|7400.5|7403.3|7400.5|7402.3|7399.5|5
1625625720000|2021-07-07 02:42:00|7403.7|7400.9|7401.4|7398.6|7404.9|7402.1|7401.4|7398.6|23
1625625730000|2021-07-07 02:42:10|7401.8|7399|7401.4|7398.6|7401.9|7399.1|7398.9|7396.1|72
1625625740000|2021-07-07 02:42:20|7401.9|7399.1|7402.8|7400|7402.8|7400|7401.9|7399.1|4
1625625750000|2021-07-07 02:42:30|7402.9|7400.1|7407.3|7404.5|7407.3|7404.5|7402.6|7399.8|50
1625625760000|2021-07-07 02:42:40|7407.4|7404.6|7406.4|7403.6|7414.9|7407.9|7406.2|7403.4|41
1625625770000|2021-07-07 02:42:50|7406.7|7403.9|7408.3|7405.5|7408.3|7405.5|7406.7|7403.9|3
1625625780000|2021-07-07 02:43:00|7408.2|7405.4|7407.3|7404.5|7410.3|7405.4|7405.2|7400.3|62
1625625790000|2021-07-07 02:43:10|7405.3|7402.5|7406.2|7403.4|7406.2|7403.4|7405.3|7402.5|50
1625625800000|2021-07-07 02:43:20|7405.4|7402.6|7401.8|7399|7405.4|7402.6|7401.4|7398.6|15
1625625810000|2021-07-07 02:43:30|7401.4|7398.6|7402.8|7400|7403.3|7400.5|7400.8|7398|30
1625625820000|2021-07-07 02:43:40|7402.4|7399.6|7402.3|7399.5|7403.2|7400.4|7401.3|7398.5|20
1625625830000|2021-07-07 02:43:50|7402.4|7399.6|7402.3|7399.5|7402.8|7400|7402.2|7399.4|3
1625625850000|2021-07-07 02:44:10|7402.2|7399.4|7401.3|7398.5|7402.2|7399.4|7401.3|7398.5|3
1625625870000|2021-07-07 02:44:30|7401.8|7399|7401.4|7398.6|7402.8|7400|7401.4|7398.6|8
1625625880000|2021-07-07 02:44:40|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|2
1625625900000|2021-07-07 02:45:00|7402|7399.2|7400.7|7397.9|7402.2|7399.4|7400.7|7397.9|11
1625625910000|2021-07-07 02:45:10|7400.3|7397.5|7400.2|7397.4|7401.8|7399|7399.8|7397|36
1625625920000|2021-07-07 02:45:20|7399.3|7396.5|7400.2|7397.4|7400.2|7397.4|7399.3|7396.5|28
1625625930000|2021-07-07 02:45:30|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7400.9|7398.1|8
1625625940000|2021-07-07 02:45:40|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|1
1625625950000|2021-07-07 02:45:50|7401.7|7398.9|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|0
1625625960000|2021-07-07 02:46:00|7401.8|7399|7403.2|7400.4|7403.2|7400.4|7401.8|7399|7
1625625970000|2021-07-07 02:46:10|7404.1|7400.1|7403|7400.2|7404.1|7400.9|7403|7400.1|2
1625625980000|2021-07-07 02:46:20|7402.7|7399.9|7403|7400.2|7403|7400.2|7401.7|7398.9|14
1625625990000|2021-07-07 02:46:30|7402.2|7399.4|7401.9|7399.1|7403.7|7400.9|7401.2|7398.4|28
1625626000000|2021-07-07 02:46:40|7402.4|7399.6|7400.7|7397.9|7406.8|7401.4|7400.3|7396.8|55
1625626010000|2021-07-07 02:46:50|7401.2|7398.4|7399.3|7396.5|7401.7|7398.9|7399.3|7396.5|12
1625626020000|2021-07-07 02:47:00|7399.2|7396.4|7400.2|7397.4|7402|7399.2|7399.2|7396.4|40
1625626030000|2021-07-07 02:47:10|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7397.7|7394.9|24
1625626040000|2021-07-07 02:47:20|7398|7395.2|7399.2|7396.4|7399.2|7396.4|7397.2|7394.4|33
1625626050000|2021-07-07 02:47:30|7398.8|7396|7398.3|7395.5|7398.8|7396|7398.2|7395.4|12
1625626060000|2021-07-07 02:47:40|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|0
1625626070000|2021-07-07 02:47:50|7399.7|7396.9|7399.2|7396.4|7399.7|7396.9|7398.9|7396.1|6
1625626080000|2021-07-07 02:48:00|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|3
1625626090000|2021-07-07 02:48:10|7399.4|7396.6|7400.7|7397.9|7401.2|7398.4|7399.4|7396.6|11
1625626100000|2021-07-07 02:48:20|7400.3|7397.5|7400|7397.2|7400.4|7397.6|7400|7397.2|15
1625626110000|2021-07-07 02:48:30|||||||||1
1625626120000|2021-07-07 02:48:40|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|4
1625626130000|2021-07-07 02:48:50|7400|7397.2|7400.2|7397.4|7400.2|7397.4|7400|7397.2|3
1625626140000|2021-07-07 02:49:00|7400|7397.2|7399.3|7396.5|7400.2|7397.4|7399.3|7396.5|8
1625626150000|2021-07-07 02:49:10|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1625626160000|2021-07-07 02:49:20|||||||||1
1625626180000|2021-07-07 02:49:40|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|0
1625626190000|2021-07-07 02:49:50|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|1
1625626200000|2021-07-07 02:50:00|7399.3|7396.5|7398.2|7395.4|7399.3|7396.5|7397.9|7395.1|19
1625626210000|2021-07-07 02:50:10|7398.3|7395.5|7397.3|7394.5|7398.3|7395.5|7397.3|7394.5|3
1625626230000|2021-07-07 02:50:30|||||||||1
1625626240000|2021-07-07 02:50:40|7396.9|7394.1|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|33
1625626250000|2021-07-07 02:50:50|7396.8|7394|7396.7|7393.9|7396.8|7394|7396.7|7393.9|5
1625626260000|2021-07-07 02:51:00|7397.2|7394.4|7397.3|7394.5|7397.3|7394.5|7397.2|7394.4|5
1625626270000|2021-07-07 02:51:10|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1625626280000|2021-07-07 02:51:20|7397.8|7395|7399.2|7396.4|7399.2|7396.4|7397.8|7395|13
1625626290000|2021-07-07 02:51:30|7398.8|7396|7398.7|7395.9|7398.8|7396|7398.7|7395.9|0
1625626300000|2021-07-07 02:51:40|7399|7396.2|7399|7396.2|7399|7396.2|7398.7|7395.9|0
1625626310000|2021-07-07 02:51:50|7399.6|7396.8|7402|7399.2|7402|7399.2|7399.6|7396.8|11
1625626320000|2021-07-07 02:52:00|7402.3|7398.3|7396|7393.2|7402.3|7398.3|7396|7393.2|92
1625626330000|2021-07-07 02:52:10|7396.2|7393.4|7396.7|7393.9|7397.2|7394.4|7396.2|7393.4|36
1625626340000|2021-07-07 02:52:20|7397|7394.2|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|2
1625626350000|2021-07-07 02:52:30|7398.5|7395.7|7396.7|7393.9|7399|7396.2|7396.3|7393.5|17
1625626360000|2021-07-07 02:52:40|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|4
1625626370000|2021-07-07 02:52:50|||||||||5
1625626380000|2021-07-07 02:53:00|7398|7395.2|7398.2|7395.4|7398.7|7395.9|7398|7395.2|6
1625626390000|2021-07-07 02:53:10|7398|7395.2|7398|7395.2|7398|7395.2|7398|7395.2|0
1625626400000|2021-07-07 02:53:20|7398.5|7395.7|7398.2|7395.4|7398.5|7395.7|7398.2|7395.4|16
1625626410000|2021-07-07 02:53:30|7397.7|7394.9|7398.1|7395.3|7398.2|7395.4|7397.7|7394.9|4
1625626430000|2021-07-07 02:53:50|7398|7395.2|7398|7395.2|7398|7395.2|7398|7395.2|1
1625626440000|2021-07-07 02:54:00|7398.1|7395.3|7399|7396.2|7399|7396.2|7398.1|7395.3|3
1625626450000|2021-07-07 02:54:10|||||||||1
1625626460000|2021-07-07 02:54:20|||||||||1
1625626480000|2021-07-07 02:54:40|7399.5|7396.7|7400.4|7397.6|7400.4|7397.6|7399.5|7396.7|8
1625626490000|2021-07-07 02:54:50|7401|7398.2|7401|7398.2|7401|7398.2|7401|7398.2|2
1625626500000|2021-07-07 02:55:00|7402|7399.2|7402|7399.2|7402.5|7399.7|7401.6|7398.8|55
1625626510000|2021-07-07 02:55:10|7401.6|7398.8|7402.1|7399.3|7403.1|7399.3|7401.6|7398.8|2
1625626520000|2021-07-07 02:55:20|7403.1|7399.1|7402.9|7400.1|7403.1|7400.1|7402.3|7399.1|0
1625626530000|2021-07-07 02:55:30|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|0
1625626550000|2021-07-07 02:55:50|7402.5|7399.7|7402|7399.2|7402.5|7399.7|7401.6|7398.8|3
1625626560000|2021-07-07 02:56:00|||||||||1
1625626570000|2021-07-07 02:56:10|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|0
1625626580000|2021-07-07 02:56:20|7402.5|7399.7|7403|7400.2|7403|7400.2|7402.5|7399.7|4
1625626600000|2021-07-07 02:56:40|7403.4|7400.6|7401.3|7398.5|7404|7401.2|7401.3|7398.5|18
1625626610000|2021-07-07 02:56:50|7401.6|7398.8|7402|7399.2|7402|7399.2|7400.1|7397.3|23
1625626620000|2021-07-07 02:57:00|7402.1|7399.3|7404|7401.2|7404|7401.2|7402.1|7399.3|4
1625626630000|2021-07-07 02:57:10|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|10
1625626640000|2021-07-07 02:57:20|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|2
1625626650000|2021-07-07 02:57:30|7404|7401.2|7404|7401.2|7404.5|7401.7|7404|7401.2|5
1625626670000|2021-07-07 02:57:50|7403.6|7400.8|7401.1|7398.3|7403.6|7400.8|7400.1|7397.3|12
1625626680000|2021-07-07 02:58:00|7400.4|7397.6|7400.3|7397.5|7400.4|7397.6|7400.3|7397.5|23
1625626690000|2021-07-07 02:58:10|7400.5|7397.7|7398.1|7395.3|7400.6|7397.8|7397.8|7395|17
1625626700000|2021-07-07 02:58:20|7397.6|7394.8|7397.6|7394.8|7398.1|7395.3|7397.4|7394.6|13
1625626710000|2021-07-07 02:58:30|7398.1|7395.3|7398.3|7395.5|7398.6|7395.8|7398.1|7395.3|2
1625626720000|2021-07-07 02:58:40|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|0
1625626730000|2021-07-07 02:58:50|7398.5|7395.7|7397.6|7394.8|7399.6|7396.8|7397.6|7394.8|4
1625626740000|2021-07-07 02:59:00|7398|7395.2|7399.1|7396.3|7399.1|7396.3|7398|7395.2|3
1625626750000|2021-07-07 02:59:10|7398.6|7395.8|7399.3|7396.5|7399.6|7396.8|7398.6|7395.8|13
1625626770000|2021-07-07 02:59:30|7399.1|7396.3|7399.1|7396.3|7399.6|7396.8|7399.1|7396.3|1
1625626780000|2021-07-07 02:59:40|7399.5|7396.7|7399.1|7396.3|7399.6|7396.8|7399.1|7396.3|4
1625626790000|2021-07-07 02:59:50|7398.6|7395.8|7396.3|7393.5|7398.6|7395.8|7395.9|7393.1|60
1625626800000|2021-07-07 03:00:00|7396.1|7393.3|7396|7393.2|7396.3|7393.5|7395.6|7392.8|5
1625626810000|2021-07-07 03:00:10|7395.6|7392.8|7396.3|7393.5|7396.3|7393.5|7395.6|7392.8|17
1625626820000|2021-07-07 03:00:20|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|0
1625626830000|2021-07-07 03:00:30|7397.3|7394.5|7397.1|7394.3|7397.6|7394.8|7396.6|7393.8|2
1625626840000|2021-07-07 03:00:40|7397.6|7394.8|7397.5|7394.7|7397.6|7394.8|7396.1|7393.3|7
1625626860000|2021-07-07 03:01:00|7397.6|7394.8|7400.6|7397.8|7400.7|7397.9|7397.6|7394.8|14
1625626870000|2021-07-07 03:01:10|7400|7397.2|7403.1|7399.1|7403.1|7399.3|7400|7397.1|23
1625626880000|2021-07-07 03:01:20|7402.9|7400.1|7401.6|7398.8|7404|7401.2|7400.9|7398.1|35
1625626890000|2021-07-07 03:01:30|7401.3|7398.5|7402|7399.2|7402|7399.2|7401.1|7398.3|0
1625626900000|2021-07-07 03:01:40|7402.1|7399.3|7402.1|7399.3|7403.5|7400.7|7401.8|7399|14
1625626910000|2021-07-07 03:01:50|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|8
1625626920000|2021-07-07 03:02:00|7400.6|7397.8|7399.6|7396.8|7401|7398.2|7399.6|7396.8|3
1625626930000|2021-07-07 03:02:10|7399.3|7396.5|7399.1|7396.3|7399.3|7396.5|7399.1|7396.3|0
1625626940000|2021-07-07 03:02:20|7399.4|7395.4|7397.6|7394.8|7399.4|7396.3|7397.6|7394.8|2
1625626950000|2021-07-07 03:02:30|7398|7395.2|7397.5|7394.7|7398.6|7395.8|7397.1|7394.3|5
1625626960000|2021-07-07 03:02:40|7397.1|7394.3|7396.3|7393.5|7397.8|7395|7396.3|7393.5|3
1625626970000|2021-07-07 03:02:50|7396.6|7393.8|7397.1|7394.3|7397.6|7394.8|7396.6|7393.8|6
1625626980000|2021-07-07 03:03:00|7396.8|7394|7397.1|7394.3|7397.1|7394.3|7396.8|7394|3
1625626990000|2021-07-07 03:03:10|7397.5|7394.7|7400.1|7397.3|7400.1|7397.3|7397.5|7394.7|4
1625627000000|2021-07-07 03:03:20|7399.1|7396.3|7398.1|7395.3|7399.1|7396.3|7398.1|7395.3|7
1625627010000|2021-07-07 03:03:30|7397.1|7394.3|7398|7395.2|7398|7395.2|7397.1|7393.4|7
1625627020000|2021-07-07 03:03:40|7398.5|7395.7|7398.6|7395.8|7398.6|7395.8|7397.6|7394.8|2
1625627030000|2021-07-07 03:03:50|7398.3|7395.5|7399.5|7396.7|7399.5|7396.7|7398.1|7395.3|0
1625627040000|2021-07-07 03:04:00|7399.6|7396.8|7401|7398.2|7401.1|7398.3|7399.1|7396.3|13
1625627050000|2021-07-07 03:04:10|7401.9|7399.1|7401.1|7398.3|7402|7399.2|7401.1|7398.3|4
1625627060000|2021-07-07 03:04:20|7401|7398.2|7400.3|7397.5|7401.1|7398.3|7400.1|7397.3|11
1625627070000|2021-07-07 03:04:30|7400.1|7397.3|7400.1|7397.3|7400.6|7397.8|7399.8|7397|3
1625627090000|2021-07-07 03:04:50|7398.8|7396|7398.1|7395.3|7398.8|7396|7398.1|7395.3|4
1625627100000|2021-07-07 03:05:00|7398.3|7395.5|7399.1|7396.3|7399.1|7396.3|7398.3|7395.5|27
1625627110000|2021-07-07 03:05:10|7398.4|7395.6|7398.5|7395.7|7399.1|7396.3|7398.1|7395.3|10
1625627120000|2021-07-07 03:05:20|7398.8|7396|7398.3|7395.5|7399.6|7396.8|7398.1|7395.3|6
1625627130000|2021-07-07 03:05:30|7398.1|7395.3|7396.6|7393.8|7398.1|7395.3|7396.6|7393.8|31
1625627140000|2021-07-07 03:05:40|7397.1|7394.3|7398|7395.2|7398|7395.2|7397.1|7394.3|3
1625627150000|2021-07-07 03:05:50|7398.5|7395.7|7398.1|7395.3|7398.6|7395.8|7398.1|7395.3|3
1625627160000|2021-07-07 03:06:00|7398.4|7394.4|7398.4|7394.4|7398.6|7395.8|7398.4|7394.4|2
1625627170000|2021-07-07 03:06:10|7397.4|7394.6|7397.3|7394.5|7398.1|7395.3|7397.3|7394.5|5
1625627180000|2021-07-07 03:06:20|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7396.6|7393.8|3
1625627190000|2021-07-07 03:06:30|7396.3|7393.5|7395.1|7392.3|7396.3|7393.5|7395.1|7392.3|23
1625627200000|2021-07-07 03:06:40|7395.3|7392.5|7395.6|7392.8|7395.6|7392.8|7395.3|7392.5|0
1625627210000|2021-07-07 03:06:50|7396.1|7393.3|7397.3|7394.5|7398.1|7395.3|7396.1|7393.3|5
1625627220000|2021-07-07 03:07:00|7398.1|7395.3|7398.6|7395.8|7398.6|7395.8|7398.1|7395.3|3
1625627230000|2021-07-07 03:07:10|7397.9|7395.1|7399.1|7396.3|7399.6|7396.8|7397.8|7395|4
1625627240000|2021-07-07 03:07:20|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|0
1625627250000|2021-07-07 03:07:30|7400|7397.2|7404|7401.2|7404.2|7401.2|7400|7397.2|11
1625627260000|2021-07-07 03:07:40|7403.6|7400.8|7403.1|7400.3|7404|7401.2|7403.1|7400.3|5
1625627270000|2021-07-07 03:07:50|7403.8|7401|7404|7401.2|7404.5|7401.7|7403.8|7401|4
1625627280000|2021-07-07 03:08:00|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|6
1625627290000|2021-07-07 03:08:10|7404.5|7401.7|7405|7402.2|7405|7402.2|7404.1|7401.3|3
1625627300000|2021-07-07 03:08:20|7404.6|7401.8|7405|7402.2|7405|7402.2|7404.6|7401.8|0
1625627310000|2021-07-07 03:08:30|7404.6|7401.8|7405|7402.2|7405|7402.2|7404.1|7401.3|3
1625627330000|2021-07-07 03:08:50|7405.3|7402.5|7405.1|7402.3|7405.6|7402.8|7404.6|7401.8|5
1625627340000|2021-07-07 03:09:00|7406|7403.2|7404.6|7401.8|7406|7403.2|7404.6|7401.8|9
1625627350000|2021-07-07 03:09:10|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|1
1625627360000|2021-07-07 03:09:20|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|8
1625627370000|2021-07-07 03:09:30|7402.3|7399.5|7402.6|7399.8|7402.6|7399.8|7402.3|7399.5|5
1625627380000|2021-07-07 03:09:40|7402|7399.2|7402.1|7399.3|7402.1|7399.3|7402|7399.2|5
1625627400000|2021-07-07 03:10:00|7402.5|7399.7|7401.1|7398.3|7404|7401.2|7401.1|7398.3|8
1625627420000|2021-07-07 03:10:20|7401.6|7398.8|7400.1|7397.3|7401.6|7398.8|7399.1|7396.3|6
1625627430000|2021-07-07 03:10:30|7399.4|7396.6|7399.2|7396.4|7399.6|7396.8|7399.2|7396.4|4
1625627440000|2021-07-07 03:10:40|7399.6|7396.8|7399.1|7396.3|7399.6|7396.8|7399.1|7396.3|1
1625627450000|2021-07-07 03:10:50|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|1
1625627460000|2021-07-07 03:11:00|7398.1|7395.3|7398.1|7395.3|7398.6|7395.8|7398.1|7395.3|6
1625627470000|2021-07-07 03:11:10|7398.5|7395.7|7395.6|7392.8|7398.6|7395.8|7395.6|7392.8|38
1625627480000|2021-07-07 03:11:20|7395.2|7392.4|7395.1|7392.3|7396.2|7393.4|7395.1|7392.3|10
1625627490000|2021-07-07 03:11:30|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|8
1625627500000|2021-07-07 03:11:40|7396.5|7393.7|7397.6|7394.8|7397.6|7394.8|7396.5|7393.7|3
1625627510000|2021-07-07 03:11:50|7398|7395.2|7398.1|7395.3|7398.6|7395.8|7397.6|7394.8|7
1625627520000|2021-07-07 03:12:00|7397.7|7394.9|7398.1|7395.3|7398.1|7395.3|7397.6|7394.8|2
1625627530000|2021-07-07 03:12:10|||||||||2
1625627540000|2021-07-07 03:12:20|7397.6|7394.8|7399.1|7396.3|7399.1|7396.3|7397.6|7394.8|1
1625627550000|2021-07-07 03:12:30|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7397.6|7394.8|9
1625627560000|2021-07-07 03:12:40|7399.1|7396.3|7397.1|7394.3|7399.1|7396.3|7397.1|7394.3|7
1625627570000|2021-07-07 03:12:50|7397.6|7394.8|7397.6|7394.8|7400|7397.2|7397.6|7394.8|11
1625627580000|2021-07-07 03:13:00|7398.1|7395.3|7399.1|7396.3|7399.1|7396.3|7397.7|7394.9|4
1625627590000|2021-07-07 03:13:10|||||||||1
1625627610000|2021-07-07 03:13:30|7399|7396.2|7397.1|7394.3|7399|7396.2|7397.1|7394.3|13
1625627620000|2021-07-07 03:13:40|7396.7|7393.9|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|3
1625627630000|2021-07-07 03:13:50|7397.6|7394.8|7395.6|7392.8|7397.6|7394.8|7395.6|7392.8|8
1625627640000|2021-07-07 03:14:00|7395.2|7392.4|7397.1|7394.3|7397.1|7394.3|7395.2|7392.2|3
1625627650000|2021-07-07 03:14:10|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7396.1|7393.3|23
1625627660000|2021-07-07 03:14:20|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|0
1625627670000|2021-07-07 03:14:30|7396.1|7393.3|7398.1|7395.3|7398.1|7395.3|7396.1|7393.3|2
1625627680000|2021-07-07 03:14:40|7398.5|7395.7|7398.1|7395.3|7398.6|7395.8|7397.2|7394.4|1
1625627690000|2021-07-07 03:14:50|7398.4|7395.6|7399.1|7396.3|7399.1|7396.3|7398.4|7395.6|1
1625627700000|2021-07-07 03:15:00|7399.5|7396.7|7403.8|7401|7403.8|7401|7399.5|7396.7|10
1625627710000|2021-07-07 03:15:10|7404.3|7401.5|7405.6|7402.8|7405.6|7402.8|7404.3|7401.5|1
1625627720000|2021-07-07 03:15:20|7406|7403.2|7402.1|7399.3|7406|7403.2|7402|7399.2|107
1625627730000|2021-07-07 03:15:30|7402|7399.2|7401|7398.2|7402|7399.2|7401|7398.2|2
1625627740000|2021-07-07 03:15:40|7401.2|7397.2|7402.1|7399.3|7402.5|7399.7|7400.6|7397.2|7
1625627760000|2021-07-07 03:16:00|7403.3|7400.5|7403.8|7401|7403.8|7401|7403.3|7400.5|4
1625627770000|2021-07-07 03:16:10|7404.8|7400.8|7403.8|7401|7404.8|7401|7403.5|7400.7|2
1625627780000|2021-07-07 03:16:20|7404.2|7401.4|7403.8|7401|7404.5|7401.7|7403.5|7400.7|1
1625627790000|2021-07-07 03:16:30|7403.5|7400.7|7404.5|7401.7|7404.5|7401.7|7403.5|7400.7|1
1625627800000|2021-07-07 03:16:40|7404.8|7402|7403|7400.2|7404.8|7402|7403|7400.2|2
1625627820000|2021-07-07 03:17:00|7403.8|7401|7403.8|7401|7403.8|7401|7403.8|7401|1
1625627850000|2021-07-07 03:17:30|7402.3|7399.5|7402.7|7399.9|7403.2|7400.4|7401.8|7399|7
1625627860000|2021-07-07 03:17:40|7401.5|7398.7|7401.8|7399|7401.8|7399|7401.5|7398.7|2
1625627870000|2021-07-07 03:17:50|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|3
1625627890000|2021-07-07 03:18:10|7400.7|7397.9|7399.8|7397|7400.7|7397.9|7399.2|7396.4|52
1625627900000|2021-07-07 03:18:20|7399.1|7396.3|7399.8|7397|7399.8|7397|7399|7396.2|3
1625627920000|2021-07-07 03:18:40|7400.7|7397.9|7398.7|7395.9|7400.7|7397.9|7398.7|7395.9|4
1625627930000|2021-07-07 03:18:50|7398|7395.2|7397.8|7395|7398.7|7395.9|7396.8|7394|15
1625627940000|2021-07-07 03:19:00|7397.7|7394.9|7396.8|7394|7397.7|7394.9|7396.8|7394|4
1625627960000|2021-07-07 03:19:20|7395.8|7393|7397.7|7394.9|7397.7|7394.9|7395.5|7392.7|23
1625627970000|2021-07-07 03:19:30|7397.8|7395|7397.8|7395|7397.8|7395|7397.8|7395|0
1625627980000|2021-07-07 03:19:40|7398.8|7396|7399.8|7397|7399.8|7397|7398.8|7396|1
1625627990000|2021-07-07 03:19:50|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|0
1625628000000|2021-07-07 03:20:00|7400.8|7398|7400.8|7398|7400.8|7398|7400.8|7398|0
1625628010000|2021-07-07 03:20:10|7401.3|7398.5|7401|7398.2|7401.5|7398.7|7400.8|7398|14
1625628020000|2021-07-07 03:20:20|7401.7|7398.9|7401|7398.2|7401.7|7398.9|7401|7398.2|2
1625628030000|2021-07-07 03:20:30|7400.7|7397.9|7402|7399.2|7402.3|7399.5|7400.7|7397.9|10
1625628040000|2021-07-07 03:20:40|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|0
1625628070000|2021-07-07 03:21:10|7399.1|7396.3|7399|7396.2|7399.5|7396.7|7399|7396.2|1
1625628080000|2021-07-07 03:21:20|7398.5|7395.7|7397|7394.2|7398.5|7395.7|7397|7394.2|5
1625628090000|2021-07-07 03:21:30|7396.2|7393.4|7396.8|7394|7396.8|7394|7396.2|7393.4|2
1625628100000|2021-07-07 03:21:40|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|0
1625628110000|2021-07-07 03:21:50|7397.5|7394.7|7398.8|7396|7398.8|7396|7397.5|7394.7|1
1625628150000|2021-07-07 03:22:30|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|0
1625628160000|2021-07-07 03:22:40|7398.1|7395.3|7398.8|7396|7398.8|7396|7398.1|7395.3|1
1625628170000|2021-07-07 03:22:50|||||||||12
1625628180000|2021-07-07 03:23:00|||||||||44
1625628190000|2021-07-07 03:23:10|7399.3|7396.5|7399.8|7397|7400.2|7397.4|7399.3|7396.5|23
1625628210000|2021-07-07 03:23:30|7400.2|7397.4|7400.4|7397.6|7400.4|7397.6|7400.2|7397.4|23
1625628220000|2021-07-07 03:23:40|7400.3|7397.5|7399.1|7396.3|7400.3|7397.5|7399.1|7396.3|4
1625628240000|2021-07-07 03:24:00|7399.8|7397|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|21
1625628270000|2021-07-07 03:24:30|7399.3|7396.5|7399.9|7397.1|7399.9|7397.1|7399.3|7396.5|22
1625628290000|2021-07-07 03:24:50|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|1
1625628300000|2021-07-07 03:25:00|7400.4|7397.6|7400.1|7397.3|7400.4|7397.6|7400.1|7397.3|0
1625628310000|2021-07-07 03:25:10|7399.9|7397.1|7399.8|7397|7399.9|7397.1|7399.8|7397|7
1625628320000|2021-07-07 03:25:20|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|20
1625628330000|2021-07-07 03:25:30|7399.9|7397.1|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|8
1625628350000|2021-07-07 03:25:50|7398.8|7396|7399.7|7396.9|7399.7|7396.9|7398.8|7396|11
1625628360000|2021-07-07 03:26:00|7399.8|7397|7399.8|7397|7399.8|7397|7399.4|7396.6|4
1625628370000|2021-07-07 03:26:10|7400.2|7397.4|7400.3|7397.5|7400.3|7397.5|7400.2|7397.4|31
1625628380000|2021-07-07 03:26:20|7399.8|7397|7398.3|7395.5|7399.8|7397|7398.3|7395.5|24
1625628390000|2021-07-07 03:26:30|7397.8|7395|7397.9|7395.1|7398.3|7395.5|7397.8|7395|0
1625628400000|2021-07-07 03:26:40|7398.3|7395.5|7399.8|7397|7400|7397.2|7398.3|7395.5|16
1625628410000|2021-07-07 03:26:50|7400.3|7397.5|7399.9|7397.1|7400.3|7397.5|7399.9|7397.1|2
1625628420000|2021-07-07 03:27:00|7399.8|7397|7398.9|7396.1|7399.8|7397|7398.9|7396.1|7
1625628430000|2021-07-07 03:27:10|7399.2|7396.4|7398.3|7395.5|7399.3|7396.5|7398.3|7395.5|4
1625628440000|2021-07-07 03:27:20|7398.4|7395.6|7399.3|7396.5|7399.8|7397|7398.3|7395.5|23
1625628450000|2021-07-07 03:27:30|7398.8|7396|7398.8|7396|7398.8|7396|7398.8|7396|3
1625628480000|2021-07-07 03:28:00|7398.7|7395.9|7399.7|7396.9|7399.7|7396.9|7398.7|7395.9|1
1625628490000|2021-07-07 03:28:10|7399.8|7397|7399.8|7397|7400.3|7397.5|7399.3|7396.5|28
1625628510000|2021-07-07 03:28:30|7399.7|7396.9|7399.8|7397|7400|7397.2|7399.3|7396.5|6
1625628520000|2021-07-07 03:28:40|||||||||1
1625628530000|2021-07-07 03:28:50|7399.4|7396.6|7399.2|7396.4|7399.4|7396.6|7399.2|7396.4|42
1625628540000|2021-07-07 03:29:00|7399.3|7396.5|7399.3|7396.5|7400.3|7397.5|7399.2|7396.4|25
1625628550000|2021-07-07 03:29:10|7399.2|7396.4|7398.8|7396|7399.3|7396.5|7398.7|7395.9|13
1625628570000|2021-07-07 03:29:30|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|2
1625628580000|2021-07-07 03:29:40|7398.4|7395.6|7398.8|7396|7399.3|7396.5|7398.4|7395.6|9
1625628590000|2021-07-07 03:29:50|7398.7|7395.9|7398.2|7395.4|7398.8|7396|7398.2|7395.4|11
1625628600000|2021-07-07 03:30:00|7398.3|7395.5|7399.8|7397|7399.8|7397|7398.3|7395.5|3
1625628620000|2021-07-07 03:30:20|7400.3|7397.5|7403.3|7400.5|7403.3|7400.5|7400.3|7397.5|7
1625628630000|2021-07-07 03:30:30|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|0
1625628640000|2021-07-07 03:30:40|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|0
1625628650000|2021-07-07 03:30:50|||||||||2
1625628670000|2021-07-07 03:31:10|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|2
1625628680000|2021-07-07 03:31:20|7402.7|7399.9|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|0
1625628700000|2021-07-07 03:31:40|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|0
1625628710000|2021-07-07 03:31:50|7403.2|7400.4|7404.2|7401.4|7404.2|7401.4|7402.8|7400|5
1625628720000|2021-07-07 03:32:00|7405|7402.2|7406.2|7403.4|7406.2|7403.4|7405|7402.2|5
1625628740000|2021-07-07 03:32:20|7406.4|7403.6|7407.2|7404.4|7407.2|7404.4|7406.4|7403.6|1
1625628750000|2021-07-07 03:32:30|7407.7|7404.9|7407.3|7404.5|7407.7|7404.9|7407.3|7404.5|1
1625628760000|2021-07-07 03:32:40|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.3|7404.5|0
1625628770000|2021-07-07 03:32:50|7407.3|7404.5|7407.7|7404.9|7407.7|7404.9|7407.3|7404.5|1
1625628780000|2021-07-07 03:33:00|7407.3|7404.5|7407.7|7404.9|7407.7|7404.9|7407.3|7404.5|0
1625628790000|2021-07-07 03:33:10|7407.3|7404.5|7407.7|7404.9|7407.7|7404.9|7407.3|7404.5|0
1625628810000|2021-07-07 03:33:30|7407.3|7404.5|7406.7|7403.9|7407.3|7404.5|7406.2|7403.4|16
1625628820000|2021-07-07 03:33:40|7406.3|7403.5|7406.7|7403.9|7406.7|7403.9|7406.2|7403.4|0
1625628830000|2021-07-07 03:33:50|7406.2|7403.4|7406.7|7403.9|7406.7|7403.9|7405.2|7402.4|5
1625628850000|2021-07-07 03:34:10|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.1|7403.3|1
1625628860000|2021-07-07 03:34:20|7407.3|7404.5|7407.1|7404.3|7407.3|7404.5|7406.8|7404|4
1625628870000|2021-07-07 03:34:30|7407.3|7404.5|7408.1|7405.3|7408.5|7405.7|7406.9|7404.1|7
1625628880000|2021-07-07 03:34:40|7408.4|7405.6|7410.3|7407.5|7410.6|7407.8|7408.4|7405.6|5
1625628890000|2021-07-07 03:34:50|7410.1|7407.3|7411.6|7408.8|7411.6|7408.8|7410.1|7407.3|29
1625628900000|2021-07-07 03:35:00|7411.8|7409|7412.1|7409.3|7412.1|7409.3|7411.8|7409|11
1625628920000|2021-07-07 03:35:20|7412.9|7410.1|7413.3|7410.5|7413.5|7410.7|7412.9|7410.1|3
1625628930000|2021-07-07 03:35:30|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|3
1625628940000|2021-07-07 03:35:40|7414|7411.2|7414.1|7411.3|7414.1|7411.3|7414|7411.2|0
1625628960000|2021-07-07 03:36:00|||||||||4
1625628970000|2021-07-07 03:36:10|||||||||5
1625628980000|2021-07-07 03:36:20|7415.1|7412.3|7414.6|7411.8|7415.1|7412.3|7414.6|7411.8|5
1625628990000|2021-07-07 03:36:30|||||||||3
1625629000000|2021-07-07 03:36:40|7415|7412.2|7414.8|7412|7415|7412.2|7414.8|7412|2
1625629010000|2021-07-07 03:36:50|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|4
1625629020000|2021-07-07 03:37:00|7415.1|7412.3|7414.8|7412|7415.1|7412.3|7414.6|7411.8|3
1625629030000|2021-07-07 03:37:10|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|0
1625629040000|2021-07-07 03:37:20|7415|7412.2|7414.8|7412|7415.1|7412.3|7414.8|7412|0
1625629050000|2021-07-07 03:37:30|7414.6|7411.8|7419.9|7417.1|7421|7418.2|7414.6|7411.8|118
1625629060000|2021-07-07 03:37:40|7419.8|7417|7419.6|7416.8|7419.8|7417|7419.6|7416.8|6
1625629070000|2021-07-07 03:37:50|7419.8|7417|7419.9|7417.1|7422.6|7419.8|7419.8|7417|134
1625629080000|2021-07-07 03:38:00|7419.6|7416.8|7418.9|7416.1|7419.6|7416.8|7418.9|7416.1|1
1625629090000|2021-07-07 03:38:10|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|0
1625629120000|2021-07-07 03:38:40|7418|7415.2|7417|7414.2|7418|7415.2|7416.3|7413.5|82
1625629130000|2021-07-07 03:38:50|7417.9|7415.1|7418.3|7415.5|7418.8|7416|7417.8|7415|46
1625629140000|2021-07-07 03:39:00|7418.4|7415.6|7418.8|7416|7418.8|7416|7418.3|7415.5|3
1625629170000|2021-07-07 03:39:30|7419.1|7416.3|7419.9|7417.1|7420|7417.2|7419.1|7416.3|2
1625629180000|2021-07-07 03:39:40|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|0
1625629200000|2021-07-07 03:40:00|7419.9|7417.1|7420.8|7418|7420.8|7418|7419.3|7416.5|14
1625629210000|2021-07-07 03:40:10|7419.3|7416.5|7419.6|7416.8|7419.8|7417|7419.3|7416.5|46
1625629220000|2021-07-07 03:40:20|7419.8|7417|7419.8|7417|7419.8|7417|7419.3|7416.5|1
1625629230000|2021-07-07 03:40:30|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|10
1625629240000|2021-07-07 03:40:40|7418.3|7415.5|7418.3|7415.5|7418.8|7416|7417.9|7415.1|0
1625629250000|2021-07-07 03:40:50|7417.9|7415.1|7417.8|7415|7417.9|7415.1|7417.8|7415|0
1625629260000|2021-07-07 03:41:00|||||||||1
1625629270000|2021-07-07 03:41:10|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|0
1625629300000|2021-07-07 03:41:40|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7416.6|7413.8|6
1625629320000|2021-07-07 03:42:00|||||||||8
1625629330000|2021-07-07 03:42:10|||||||||1
1625629360000|2021-07-07 03:42:40|||||||||2
1625629380000|2021-07-07 03:43:00|7416.8|7414|7417.1|7414.3|7417.1|7414.3|7416.6|7413.8|50
1625629400000|2021-07-07 03:43:20|7417|7414.2|7416.3|7413.5|7417|7414.2|7416.3|7413.5|4
1625629430000|2021-07-07 03:43:50|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|8
1625629440000|2021-07-07 03:44:00|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.8|7413|6
1625629470000|2021-07-07 03:44:30|7415.8|7413|7415.8|7413|7415.8|7413|7415.8|7413|2
1625629480000|2021-07-07 03:44:40|7418.3|7415.5|7419.6|7416.8|7419.6|7416.8|7418.3|7415.5|96
1625629490000|2021-07-07 03:44:50|7420.6|7417.8|7421.3|7418.5|7421.3|7418.5|7420.6|7417.8|1
1625629500000|2021-07-07 03:45:00|7421.6|7418.8|7424.6|7421.8|7425.1|7422.3|7421.6|7418.8|41
1625629510000|2021-07-07 03:45:10|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|22
1625629520000|2021-07-07 03:45:20|||||||||18
1625629530000|2021-07-07 03:45:30|||||||||13
1625629540000|2021-07-07 03:45:40|||||||||3
1625629550000|2021-07-07 03:45:50|||||||||12
1625629560000|2021-07-07 03:46:00|7425.1|7422.3|7424.6|7421.8|7425.6|7422.8|7424.6|7421.8|5
1625629570000|2021-07-07 03:46:10|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|0
1625629580000|2021-07-07 03:46:20|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|2
1625629600000|2021-07-07 03:46:40|7424.3|7421.5|7423.8|7421|7424.3|7421.5|7423.8|7421|0
1625629620000|2021-07-07 03:47:00|7421.6|7418.8|7420.9|7418.1|7421.6|7418.8|7420.9|7418.1|13
1625629630000|2021-07-07 03:47:10|7420.8|7418|7421.6|7418.8|7421.6|7418.8|7420.8|7418|2
1625629640000|2021-07-07 03:47:20|7420.9|7418.1|7421.6|7418.8|7421.6|7418.8|7420.6|7417.8|1
1625629670000|2021-07-07 03:47:50|7420.9|7418.1|7420.8|7418|7420.9|7418.1|7420.8|7418|0
1625629690000|2021-07-07 03:48:10|7421.1|7418.3|7421.6|7418.8|7421.6|7418.8|7421.1|7418.3|1
1625629700000|2021-07-07 03:48:20|7421.3|7418.5|7420.6|7417.8|7421.3|7418.5|7420.6|7417.8|0
1625629710000|2021-07-07 03:48:30|7420.8|7418|7420.8|7418|7420.8|7418|7420.8|7418|0
1625629780000|2021-07-07 03:49:40|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|0
1625629790000|2021-07-07 03:49:50|7421.8|7419|7422.1|7419.3|7422.1|7419.3|7421.8|7419|21
1625629820000|2021-07-07 03:50:20|7421.6|7418.8|7421.6|7418.8|7422|7419.2|7421.2|7418.4|4
1625629880000|2021-07-07 03:51:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|1
1625629890000|2021-07-07 03:51:30|7421.1|7418.3|7420.6|7417.8|7421.1|7418.3|7420.6|7417.8|0
1625629900000|2021-07-07 03:51:40|7421.1|7418.3|7422|7419.2|7423.6|7420.8|7421.1|7418.3|56
1625629920000|2021-07-07 03:52:00|7421.6|7418.8|7421.6|7418.8|7422.7|7419.9|7421.6|7418.8|0
1625629930000|2021-07-07 03:52:10|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|2
1625629960000|2021-07-07 03:52:40|7419.7|7416.9|7419.9|7417.1|7420.2|7417.4|7419.7|7416.9|0
1625629970000|2021-07-07 03:52:50|7420.1|7417.3|7420.7|7417.9|7420.7|7417.9|7419.7|7416.9|0
1625629990000|2021-07-07 03:53:10|7421.1|7418.3|7420.9|7418.1|7421.2|7418.4|7420.9|7418.1|0
1625630010000|2021-07-07 03:53:30|7420.7|7417.9|7420.2|7417.4|7420.7|7417.9|7420.2|7417.4|0
1625630040000|2021-07-07 03:54:00|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|1
1625630050000|2021-07-07 03:54:10|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|0
1625630070000|2021-07-07 03:54:30|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|0
1625630080000|2021-07-07 03:54:40|7421.1|7418.3|7421.2|7418.4|7421.7|7418.9|7421.1|7418.3|0
1625630090000|2021-07-07 03:54:50|7421.6|7418.8|7421.6|7418.8|7421.7|7418.9|7421.6|7418.8|4
1625630100000|2021-07-07 03:55:00|7422.2|7419.4|7421.7|7418.9|7422.2|7419.4|7421.7|7418.9|2
1625630110000|2021-07-07 03:55:10|||||||||2
1625630140000|2021-07-07 03:55:40|7422.2|7419.4|7416.7|7413.9|7424|7419.4|7416.2|7413.4|66
1625630170000|2021-07-07 03:56:10|||||||||1
1625630260000|2021-07-07 03:57:40|7417|7414.2|7419.7|7416.9|7419.7|7416.9|7417|7414.2|7
1625630270000|2021-07-07 03:57:50|7420|7416|7420|7416|7420|7416|7420|7416|0
1625630280000|2021-07-07 03:58:00|7419.8|7415.8|7419.7|7416.9|7420.7|7416.9|7419.6|7415.8|0
1625630300000|2021-07-07 03:58:20|7420.8|7416.8|7421.5|7418.7|7421.5|7418.7|7420.7|7416.8|1
1625630310000|2021-07-07 03:58:30|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.2|7418.4|2
1625630320000|2021-07-07 03:58:40|7422.7|7419.9|7423.7|7420.9|7423.7|7420.9|7422.7|7419.9|33
1625630330000|2021-07-07 03:58:50|7423.2|7420.4|7423.6|7420.8|7423.6|7420.8|7423.2|7420.4|3
1625630340000|2021-07-07 03:59:00|7423.7|7420.9|7424.2|7421.4|7424.7|7421.8|7423.7|7420.7|1
1625630350000|2021-07-07 03:59:10|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|1
1625630360000|2021-07-07 03:59:20|7424.2|7421.4|7425|7422.2|7425|7422.2|7424.2|7421.4|1
1625630370000|2021-07-07 03:59:30|7425.1|7422.3|7426.2|7423.4|7426.2|7423.4|7425.1|7422.3|11
1625630380000|2021-07-07 03:59:40|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|1
1625630390000|2021-07-07 03:59:50|7424.1|7421.3|7424.7|7421.9|7424.7|7421.9|7424.1|7421.3|3
1625630400000|2021-07-07 04:00:00|7424.2|7421.4|7423.6|7420.8|7424.7|7421.9|7423.6|7420.8|122
1625630410000|2021-07-07 04:00:10|7423.7|7420.9|7425.2|7422.4|7425.2|7422.4|7423.7|7420.9|11
1625630420000|2021-07-07 04:00:20|||||||||16
1625630440000|2021-07-07 04:00:40|||||||||17
1625630450000|2021-07-07 04:00:50|7424.7|7421.9|7424.4|7421.6|7424.7|7421.9|7424.2|7421.4|3
1625630460000|2021-07-07 04:01:00|7424.2|7421.4|7424.7|7421.9|7424.7|7421.9|7424.2|7421.4|1
1625630480000|2021-07-07 04:01:20|7424.4|7421.6|7424.7|7421.9|7424.7|7421.9|7424.1|7421.3|1
1625630490000|2021-07-07 04:01:30|7425.8|7423|7426.1|7423.3|7426.1|7423.3|7425.8|7423|11
1625630500000|2021-07-07 04:01:40|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|4
1625630510000|2021-07-07 04:01:50|||||||||2
1625630520000|2021-07-07 04:02:00|||||||||2
1625630530000|2021-07-07 04:02:10|||||||||1
1625630540000|2021-07-07 04:02:20|7427.3|7424.5|7427.6|7424.8|7427.6|7424.8|7427.3|7424.5|39
1625630560000|2021-07-07 04:02:40|7429.1|7426.3|7427.6|7424.8|7429.1|7426.3|7427.6|7424.8|54
1625630570000|2021-07-07 04:02:50|7427.2|7424.4|7426.6|7423.8|7427.2|7424.4|7426.6|7423.8|1
1625630580000|2021-07-07 04:03:00|7426.7|7423.9|7428.1|7425.3|7428.1|7425.3|7426.7|7423.9|11
1625630600000|2021-07-07 04:03:20|7428.9|7426.1|7429.1|7426.3|7429.1|7426.3|7428.9|7426.1|2
1625630610000|2021-07-07 04:03:30|7428.4|7425.6|7428.2|7425.4|7428.6|7425.8|7428.1|7425.3|0
1625630620000|2021-07-07 04:03:40|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|0
1625630640000|2021-07-07 04:04:00|7428.4|7425.6|7428.1|7425.3|7428.6|7425.8|7428.1|7425.3|1
1625630650000|2021-07-07 04:04:10|7428.2|7425.4|7428.6|7425.8|7428.6|7425.8|7428.2|7425.4|1
1625630660000|2021-07-07 04:04:20|7428.2|7425.4|7428.6|7425.8|7428.6|7425.8|7428.2|7425.4|9
1625630690000|2021-07-07 04:04:50|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|0
1625630700000|2021-07-07 04:05:00|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|2
1625630710000|2021-07-07 04:05:10|7429.2|7426.4|7429.1|7426.3|7429.2|7426.4|7429.1|7426.3|0
1625630720000|2021-07-07 04:05:20|7429.4|7426.6|7429.6|7426.8|7429.6|7426.8|7429.4|7426.6|0
1625630730000|2021-07-07 04:05:30|7429.2|7426.4|7428.6|7425.8|7429.2|7426.4|7428.6|7425.8|1
1625630740000|2021-07-07 04:05:40|7428.2|7425.4|7430.1|7427.3|7430.1|7427.3|7428.2|7425.4|2
1625630760000|2021-07-07 04:06:00|7429.6|7426.8|7430.7|7427.9|7432.1|7429.3|7429.6|7426.8|40
1625630770000|2021-07-07 04:06:10|7429.6|7426.8|7429.1|7426.3|7429.6|7426.8|7429.1|7426.3|1
1625630780000|2021-07-07 04:06:20|7429.2|7426.4|7428.2|7425.4|7429.2|7426.4|7428.2|7425.4|2
1625630790000|2021-07-07 04:06:30|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.4|7425.6|0
1625630800000|2021-07-07 04:06:40|7428.3|7425.5|7428.2|7425.4|7428.3|7425.5|7428.2|7425.4|0
1625630810000|2021-07-07 04:06:50|7428.1|7425.3|7428.8|7426|7428.8|7426|7428.1|7425.3|87
1625630820000|2021-07-07 04:07:00|7429.1|7426.3|7428.6|7425.8|7429.1|7426.3|7428.6|7425.8|2
1625630830000|2021-07-07 04:07:10|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|0
1625630840000|2021-07-07 04:07:20|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|0
1625630850000|2021-07-07 04:07:30|7428.2|7425.4|7428.7|7425.9|7428.9|7426.1|7428.2|7425.4|1
1625630890000|2021-07-07 04:08:10|7429.2|7426.4|7429.7|7426.9|7429.7|7426.9|7429.2|7426.4|4
1625630900000|2021-07-07 04:08:20|7429.3|7426.5|7430.2|7427.4|7430.2|7427.4|7429.1|7426.3|0
1625630940000|2021-07-07 04:09:00|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|0
1625630950000|2021-07-07 04:09:10|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|0
1625630970000|2021-07-07 04:09:30|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|3
1625631000000|2021-07-07 04:10:00|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|0
1625631010000|2021-07-07 04:10:10|7430.5|7427.7|7430.2|7427.4|7430.5|7427.7|7430.2|7427.4|7
1625631020000|2021-07-07 04:10:20|||||||||18
1625631040000|2021-07-07 04:10:40|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|2
1625631050000|2021-07-07 04:10:50|7431.6|7428.8|7430.7|7427.9|7431.6|7428.8|7430.7|7427.9|4
1625631060000|2021-07-07 04:11:00|7430.6|7427.8|7431.2|7428.4|7431.2|7428.4|7430.6|7427.8|0
1625631110000|2021-07-07 04:11:50|7430.5|7427.7|7429.7|7426.9|7430.5|7427.7|7429.7|7426.9|10
1625631140000|2021-07-07 04:12:20|7430.1|7427.3|7430.2|7427.4|7430.2|7427.4|7430.1|7427.3|0
1625631160000|2021-07-07 04:12:40|7430.3|7427.5|7431.1|7428.3|7431.1|7428.3|7430.3|7427.5|1
1625631190000|2021-07-07 04:13:10|7431.2|7428.4|7431.6|7428.8|7431.6|7428.8|7431.2|7428.4|1
1625631200000|2021-07-07 04:13:20|||||||||1
1625631250000|2021-07-07 04:14:10|7432.1|7429.3|7431.7|7428.9|7432.1|7429.3|7431.7|7428.9|3
1625631270000|2021-07-07 04:14:30|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|0
1625631290000|2021-07-07 04:14:50|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|0
1625631300000|2021-07-07 04:15:00|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|0
1625631310000|2021-07-07 04:15:10|7431.2|7428.4|7429.2|7426.4|7431.2|7428.4|7429.2|7426.4|32
1625631340000|2021-07-07 04:15:40|||||||||15
1625631380000|2021-07-07 04:16:20|||||||||1
1625631430000|2021-07-07 04:17:10|7428.7|7425.9|7428.2|7425.4|7428.7|7425.9|7428.2|7425.4|5
1625631440000|2021-07-07 04:17:20|||||||||1
1625631450000|2021-07-07 04:17:30|7427.2|7424.4|7426.6|7423.8|7427.2|7424.4|7426.2|7423.4|8
1625631460000|2021-07-07 04:17:40|7426.7|7423.9|7426.8|7424|7427.2|7424.4|7426.7|7423.9|1
1625631480000|2021-07-07 04:18:00|7426.7|7423.9|7426.8|7424|7427.2|7424.4|7426.7|7423.9|0
1625631490000|2021-07-07 04:18:10|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|0
1625631520000|2021-07-07 04:18:40|7427.2|7424.4|7428|7425.2|7428|7425.2|7427.2|7424.4|4
1625631530000|2021-07-07 04:18:50|7428.2|7425.4|7428.5|7425.7|7428.5|7425.7|7428.2|7425.4|1
1625631540000|2021-07-07 04:19:00|7428.2|7425.4|7428.2|7425.4|7428.2|7425.4|7428.2|7425.4|0
1625631570000|2021-07-07 04:19:30|7428|7425.2|7428|7425.2|7428|7425.2|7428|7425.2|0
1625631580000|2021-07-07 04:19:40|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|0
1625631600000|2021-07-07 04:20:00|7429.9|7427.1|7429.5|7426.7|7430|7427.2|7429.5|7426.7|0
1625631610000|2021-07-07 04:20:10|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|0
1625631620000|2021-07-07 04:20:20|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|0
1625631640000|2021-07-07 04:20:40|7429.2|7426.4|7428.8|7426|7429.2|7426.4|7428.8|7426|1
1625631650000|2021-07-07 04:20:50|7428.2|7425.4|7428.5|7425.7|7428.5|7425.7|7428.2|7425.4|0
1625631670000|2021-07-07 04:21:10|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|0
1625631710000|2021-07-07 04:21:50|7428|7425.2|7427.7|7424.9|7428|7425.2|7427.7|7424.9|2
1625631770000|2021-07-07 04:22:50|7429.4|7426.6|7429.5|7426.7|7429.5|7426.7|7429.2|7426.4|11
1625631800000|2021-07-07 04:23:20|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|0
1625631810000|2021-07-07 04:23:30|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|0
1625631830000|2021-07-07 04:23:50|7428.2|7425.4|7428.5|7425.7|7428.5|7425.7|7428.2|7425.4|0
1625631860000|2021-07-07 04:24:20|7428.2|7425.4|7428.7|7425.9|7429|7426.2|7428.2|7425.4|4
1625631870000|2021-07-07 04:24:30|7430|7427.2|7430|7427.2|7430|7427.2|7430|7427.2|13
1625631880000|2021-07-07 04:24:40|7430.3|7427.5|7431.2|7428.4|7431.2|7428.4|7430.3|7427.5|29
1625631900000|2021-07-07 04:25:00|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|3
1625631910000|2021-07-07 04:25:10|7431.9|7429.1|7431.7|7428.9|7432|7429.2|7431.5|7428.7|5
1625631920000|2021-07-07 04:25:20|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|0
1625631940000|2021-07-07 04:25:40|||||||||9
1625631950000|2021-07-07 04:25:50|7431.3|7428.5|7431.5|7428.7|7432|7429.2|7431.3|7428.5|1
1625631960000|2021-07-07 04:26:00|7432|7429.2|7431.5|7428.7|7432|7429.2|7431.5|7428.7|5
1625631980000|2021-07-07 04:26:20|7431.7|7428.9|7431.5|7428.7|7432|7429.2|7431.5|7428.7|5
1625632000000|2021-07-07 04:26:40|7431.7|7428.9|7434|7431.2|7434|7431.2|7431.5|7428.7|77
1625632010000|2021-07-07 04:26:50|7433.7|7430.9|7432.5|7429.7|7433.7|7430.9|7432.2|7429.4|2
1625632020000|2021-07-07 04:27:00|7432|7429.2|7432.5|7429.7|7433|7430.2|7432|7429.2|17
1625632030000|2021-07-07 04:27:10|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|1
1625632060000|2021-07-07 04:27:40|7432|7429.2|7431.5|7428.7|7432|7429.2|7431.5|7428.7|2
1625632070000|2021-07-07 04:27:50|7431.9|7429.1|7431.5|7428.7|7432|7429.2|7431.5|7428.7|5
1625632080000|2021-07-07 04:28:00|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|0
1625632090000|2021-07-07 04:28:10|||||||||16
1625632110000|2021-07-07 04:28:30|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|7431.2|7428.4|0
1625632120000|2021-07-07 04:28:40|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|0
1625632140000|2021-07-07 04:29:00|||||||||12
1625632150000|2021-07-07 04:29:10|7429.6|7426.8|7428.7|7425.9|7429.6|7426.8|7428.7|7425.9|24
1625632160000|2021-07-07 04:29:20|7428|7425.2|7426.2|7423.4|7428|7425.2|7426.2|7423.4|18
1625632170000|2021-07-07 04:29:30|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|7426.5|7423.7|2
1625632190000|2021-07-07 04:29:50|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|0
1625632200000|2021-07-07 04:30:00|||||||||2
1625632210000|2021-07-07 04:30:10|||||||||12
1625632220000|2021-07-07 04:30:20|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|5
1625632230000|2021-07-07 04:30:30|7426.2|7423.4|7426|7423.2|7426.2|7423.4|7426|7423.2|11
1625632260000|2021-07-07 04:31:00|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|2
1625632290000|2021-07-07 04:31:30|||||||||2
1625632310000|2021-07-07 04:31:50|7426.9|7424.1|7427|7424.2|7427|7424.2|7426.5|7423.7|2
1625632350000|2021-07-07 04:32:30|||||||||2
1625632360000|2021-07-07 04:32:40|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|0
1625632370000|2021-07-07 04:32:50|7427.4|7424.6|7427.5|7424.7|7428.2|7425.4|7427.4|7424.6|1
1625632380000|2021-07-07 04:33:00|7427.7|7424.9|7428.2|7425.4|7428.5|7425.7|7427.7|7424.9|2
1625632400000|2021-07-07 04:33:20|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|0
1625632420000|2021-07-07 04:33:40|7428.2|7425.4|7428.2|7425.4|7428.2|7425.4|7428.2|7425.4|0
1625632430000|2021-07-07 04:33:50|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|1
1625632440000|2021-07-07 04:34:00|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|0
1625632450000|2021-07-07 04:34:10|7428.8|7426|7428.7|7425.9|7428.8|7426|7428.7|7425.9|0
1625632460000|2021-07-07 04:34:20|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|0
1625632470000|2021-07-07 04:34:30|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|0
1625632480000|2021-07-07 04:34:40|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|0
1625632490000|2021-07-07 04:34:50|7429.6|7426.8|7430.1|7427.3|7430.1|7427.3|7429.6|7426.8|1
1625632500000|2021-07-07 04:35:00|||||||||3
1625632510000|2021-07-07 04:35:10|7430|7427.2|7429.6|7426.8|7430|7427.2|7429.6|7426.8|1
1625632540000|2021-07-07 04:35:40|7427.8|7425|7427.5|7424.7|7427.8|7425|7427.1|7424.3|6
1625632570000|2021-07-07 04:36:10|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|0
1625632580000|2021-07-07 04:36:20|7426.6|7423.8|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|0
1625632590000|2021-07-07 04:36:30|7428|7425.2|7428|7425.2|7428|7425.2|7428|7425.2|7
1625632600000|2021-07-07 04:36:40|||||||||4
1625632620000|2021-07-07 04:37:00|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|16
1625632630000|2021-07-07 04:37:10|7430|7427.2|7429.6|7426.8|7430.1|7427.3|7429.6|7426.8|0
1625632650000|2021-07-07 04:37:30|7429.3|7426.5|7429.1|7426.3|7429.3|7426.5|7429.1|7426.3|0
1625632660000|2021-07-07 04:37:40|7428.8|7426|7428.5|7425.7|7428.8|7426|7428.5|7425.7|0
1625632670000|2021-07-07 04:37:50|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|1
1625632680000|2021-07-07 04:38:00|7428.3|7425.5|7428.6|7425.8|7428.6|7425.8|7428.3|7425.5|2
1625632690000|2021-07-07 04:38:10|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|1
1625632710000|2021-07-07 04:38:30|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|0
1625632720000|2021-07-07 04:38:40|7429.1|7426.3|7429.5|7426.7|7429.5|7426.7|7428.8|7426|1
1625632730000|2021-07-07 04:38:50|7428.8|7426|7427.6|7424.8|7428.8|7426|7427.6|7424.8|0
1625632760000|2021-07-07 04:39:20|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|0
1625632770000|2021-07-07 04:39:30|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|1
1625632800000|2021-07-07 04:40:00|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|0
1625632810000|2021-07-07 04:40:10|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|0
1625632850000|2021-07-07 04:40:50|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|1
1625632860000|2021-07-07 04:41:00|7427|7424.2|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|0
1625632870000|2021-07-07 04:41:10|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|0
1625632910000|2021-07-07 04:41:50|7427|7424.2|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|1
1625632950000|2021-07-07 04:42:30|7427.1|7424.3|7427.6|7424.8|7427.6|7424.8|7427.1|7424.3|5
1625632960000|2021-07-07 04:42:40|7428.1|7425.3|7427.6|7424.8|7428.1|7425.3|7427.6|7424.8|0
1625632980000|2021-07-07 04:43:00|7428.1|7425.3|7428.6|7425.8|7428.6|7425.8|7428.1|7425.3|1
1625632990000|2021-07-07 04:43:10|7429.1|7426.3|7429.1|7426.3|7429.6|7426.8|7429.1|7426.3|0
1625633000000|2021-07-07 04:43:20|7428.6|7425.8|7428.5|7425.7|7428.6|7425.8|7428.1|7425.3|1
1625633010000|2021-07-07 04:43:30|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|0
1625633020000|2021-07-07 04:43:40|7428.1|7425.3|7428.6|7425.8|7428.6|7425.8|7427.6|7424.8|1
1625633060000|2021-07-07 04:44:20|7429|7426.2|7429.1|7426.3|7429.1|7426.3|7429|7426.2|0
1625633070000|2021-07-07 04:44:30|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|1
1625633080000|2021-07-07 04:44:40|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|0
1625633090000|2021-07-07 04:44:50|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|0
1625633100000|2021-07-07 04:45:00|7429|7426.2|7428.1|7425.3|7429|7426.2|7428.1|7425.3|2
1625633110000|2021-07-07 04:45:10|||||||||1
1625633120000|2021-07-07 04:45:20|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|1
1625633130000|2021-07-07 04:45:30|7427.6|7424.8|7428|7425.2|7428|7425.2|7427.6|7424.8|3
1625633140000|2021-07-07 04:45:40|7428.1|7425.3|7427.6|7424.8|7428.1|7425.3|7427.6|7424.8|1
1625633170000|2021-07-07 04:46:10|7428|7425.2|7428.1|7425.3|7428.1|7425.3|7428|7425.2|0
1625633190000|2021-07-07 04:46:30|7427.6|7424.8|7428|7425.2|7428|7425.2|7427.6|7424.8|2
1625633200000|2021-07-07 04:46:40|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|0
1625633210000|2021-07-07 04:46:50|||||||||1
1625633220000|2021-07-07 04:47:00|7428.5|7425.7|7428.1|7425.3|7428.6|7425.8|7428.1|7425.3|0
1625633230000|2021-07-07 04:47:10|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|1
1625633250000|2021-07-07 04:47:30|7428.3|7425.5|7427.6|7424.8|7428.3|7425.5|7427.6|7424.8|1
1625633280000|2021-07-07 04:48:00|7426.9|7424.1|7426.5|7423.7|7426.9|7424.1|7426.1|7423.3|0
1625633290000|2021-07-07 04:48:10|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|0
1625633320000|2021-07-07 04:48:40|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|0
1625633330000|2021-07-07 04:48:50|7427|7424.2|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|1
1625633360000|2021-07-07 04:49:20|7426.1|7423.3|7426.8|7424|7427.6|7424.8|7426.1|7423.3|4
1625633370000|2021-07-07 04:49:30|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|0
1625633440000|2021-07-07 04:50:40|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|1
1625633450000|2021-07-07 04:50:50|||||||||1
1625633460000|2021-07-07 04:51:00|7426.4|7423.6|7426.1|7423.3|7426.4|7423.6|7426.1|7423.3|4
1625633510000|2021-07-07 04:51:50|||||||||1
1625633520000|2021-07-07 04:52:00|7426.2|7423.4|7426.6|7423.8|7426.6|7423.8|7426.2|7423.4|5
1625633530000|2021-07-07 04:52:10|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|8
1625633610000|2021-07-07 04:53:30|7427.1|7424.3|7426.7|7423.9|7427.1|7424.3|7426.7|7423.9|14
1625633620000|2021-07-07 04:53:40|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|0
1625633640000|2021-07-07 04:54:00|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|0
1625633650000|2021-07-07 04:54:10|7427.1|7424.3|7428|7425.2|7428|7425.2|7427.1|7424.3|10
1625633670000|2021-07-07 04:54:30|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|0
1625633700000|2021-07-07 04:55:00|||||||||1
1625633710000|2021-07-07 04:55:10|||||||||1
1625633750000|2021-07-07 04:55:50|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|6
1625633810000|2021-07-07 04:56:50|7427.4|7424.6|7428.1|7425.3|7428.1|7425.3|7427.4|7424.6|6
1625633820000|2021-07-07 04:57:00|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|0
1625633830000|2021-07-07 04:57:10|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|0
1625633840000|2021-07-07 04:57:20|||||||||1
1625633850000|2021-07-07 04:57:30|||||||||2
1625633870000|2021-07-07 04:57:50|||||||||2
1625633890000|2021-07-07 04:58:10|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|3
1625633900000|2021-07-07 04:58:20|7426|7423.2|7426|7423.2|7426|7423.2|7426|7423.2|0
1625633930000|2021-07-07 04:58:50|||||||||1
1625633990000|2021-07-07 04:59:50|||||||||1
1625634030000|2021-07-07 05:00:30|||||||||1
1625634040000|2021-07-07 05:00:40|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|0
1625634050000|2021-07-07 05:00:50|||||||||1
1625634060000|2021-07-07 05:01:00|||||||||2
1625634100000|2021-07-07 05:01:40|||||||||13
1625634110000|2021-07-07 05:01:50|||||||||1
1625634120000|2021-07-07 05:02:00|7427|7424.2|7426.5|7423.7|7427|7424.2|7426.5|7423.7|4
1625634130000|2021-07-07 05:02:10|7427|7424.2|7426.4|7423.6|7427|7424.2|7426.4|7423.6|2
1625634140000|2021-07-07 05:02:20|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|0
1625634180000|2021-07-07 05:03:00|7426.8|7424|7426.4|7423.6|7426.8|7424|7426.4|7423.6|2
1625634210000|2021-07-07 05:03:30|||||||||1
1625634220000|2021-07-07 05:03:40|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|0
1625634230000|2021-07-07 05:03:50|||||||||2
1625634240000|2021-07-07 05:04:00|||||||||9
1625634270000|2021-07-07 05:04:30|||||||||2
1625634280000|2021-07-07 05:04:40|||||||||2
1625634290000|2021-07-07 05:04:50|||||||||3
1625634300000|2021-07-07 05:05:00|7426.6|7423.8|7426.9|7424.1|7426.9|7424.1|7426.6|7423.8|5
1625634310000|2021-07-07 05:05:10|7427.1|7424.3|7426.7|7423.9|7427.1|7424.3|7426.7|7423.9|4
1625634320000|2021-07-07 05:05:20|7426.2|7423.4|7426.6|7423.8|7426.6|7423.8|7426.1|7423.3|2
1625634340000|2021-07-07 05:05:40|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|0
1625634350000|2021-07-07 05:05:50|||||||||5
1625634360000|2021-07-07 05:06:00|7426.6|7423.8|7426.9|7424.1|7427.4|7424.6|7426.6|7423.8|10
1625634370000|2021-07-07 05:06:10|7426.6|7423.8|7426.4|7423.6|7426.6|7423.8|7426.4|7423.6|1
1625634400000|2021-07-07 05:06:40|||||||||1
1625634420000|2021-07-07 05:07:00|7427.2|7424.4|7427.4|7424.6|7427.4|7424.6|7427.2|7424.4|17
1625634430000|2021-07-07 05:07:10|7427.1|7424.3|7427.4|7424.6|7427.4|7424.6|7427.1|7424.3|2
1625634450000|2021-07-07 05:07:30|7427.8|7425|7427.8|7425|7427.9|7425.1|7427.6|7424.8|0
1625634460000|2021-07-07 05:07:40|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|0
1625634470000|2021-07-07 05:07:50|7428.9|7426.1|7429.4|7426.6|7429.9|7427.1|7428.9|7426.1|23
1625634480000|2021-07-07 05:08:00|7429.1|7426.3|7429.1|7426.3|7429.4|7426.6|7429.1|7426.3|9
1625634500000|2021-07-07 05:08:20|7428.6|7425.8|7429.1|7426.3|7429.1|7426.3|7428.6|7425.8|1
1625634510000|2021-07-07 05:08:30|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|0
1625634520000|2021-07-07 05:08:40|7428.2|7425.4|7428.1|7425.3|7428.6|7425.8|7427.1|7424.3|4
1625634540000|2021-07-07 05:09:00|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|5
1625634560000|2021-07-07 05:09:20|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|1
1625634590000|2021-07-07 05:09:50|7429.1|7426.3|7428.9|7426.1|7429.1|7426.3|7428.9|7426.1|0
1625634600000|2021-07-07 05:10:00|7428.1|7425.3|7428.4|7425.6|7428.4|7425.6|7428.1|7425.3|8
1625634630000|2021-07-07 05:10:30|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|1
1625634640000|2021-07-07 05:10:40|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|0
1625634660000|2021-07-07 05:11:00|7428.7|7425.9|7429.1|7426.3|7429.1|7426.3|7428.7|7425.9|1
1625634670000|2021-07-07 05:11:10|7428.7|7425.9|7429.1|7426.3|7429.1|7426.3|7428.7|7425.9|0
1625634680000|2021-07-07 05:11:20|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|5
1625634700000|2021-07-07 05:11:40|7430.4|7427.6|7430.6|7427.8|7431.1|7428.3|7430.4|7427.6|4
1625634710000|2021-07-07 05:11:50|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|0
1625634720000|2021-07-07 05:12:00|7430.7|7427.9|7431.1|7428.3|7431.1|7428.3|7430.7|7427.9|3
1625634730000|2021-07-07 05:12:10|7430.9|7428.1|7430.6|7427.8|7430.9|7428.1|7430.6|7427.8|2
1625634750000|2021-07-07 05:12:30|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|0
1625634760000|2021-07-07 05:12:40|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|2
1625634770000|2021-07-07 05:12:50|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|3
1625634780000|2021-07-07 05:13:00|7429.6|7426.8|7429.6|7426.8|7430.3|7427.5|7429.4|7426.6|10
1625634790000|2021-07-07 05:13:10|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|2
1625634800000|2021-07-07 05:13:20|||||||||1
1625634810000|2021-07-07 05:13:30|7428.7|7425.9|7429.1|7426.3|7429.1|7426.3|7428.7|7425.9|1
1625634830000|2021-07-07 05:13:50|||||||||2
1625634860000|2021-07-07 05:14:20|7429.2|7426.4|7430.1|7427.3|7430.1|7427.3|7429.2|7426.4|2
1625634910000|2021-07-07 05:15:10|7429.8|7427|7430.1|7427.3|7430.1|7427.3|7429.1|7426.3|5
1625634970000|2021-07-07 05:16:10|||||||||1
1625635010000|2021-07-07 05:16:50|||||||||2
1625635030000|2021-07-07 05:17:10|||||||||5
1625635040000|2021-07-07 05:17:20|||||||||1
1625635050000|2021-07-07 05:17:30|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|2
1625635080000|2021-07-07 05:18:00|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|0
1625635090000|2021-07-07 05:18:10|7430.6|7427.8|7431.1|7428.3|7431.4|7428.6|7430.6|7427.8|2
1625635100000|2021-07-07 05:18:20|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|2
1625635110000|2021-07-07 05:18:30|7431.9|7429.1|7431.4|7428.6|7431.9|7429.1|7431.4|7428.6|2
1625635120000|2021-07-07 05:18:40|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|0
1625635130000|2021-07-07 05:18:50|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|1
1625635140000|2021-07-07 05:19:00|||||||||1
1625635160000|2021-07-07 05:19:20|7430.7|7427.9|7430.5|7427.7|7430.7|7427.9|7430.5|7427.7|3
1625635180000|2021-07-07 05:19:40|7430.2|7427.4|7430|7427.2|7430.2|7427.4|7430|7427.2|2
1625635190000|2021-07-07 05:19:50|||||||||4
1625635200000|2021-07-07 05:20:00|||||||||2
1625635210000|2021-07-07 05:20:10|7430.2|7427.4|7430.5|7427.7|7430.5|7427.7|7430.2|7427.4|1
1625635220000|2021-07-07 05:20:20|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|0
1625635250000|2021-07-07 05:20:50|7430.9|7428.1|7430|7427.2|7430.9|7428.1|7430|7427.2|2
1625635270000|2021-07-07 05:21:10|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|1
1625635300000|2021-07-07 05:21:40|7431|7428.2|7431.4|7428.6|7431.4|7428.6|7431|7428.2|2
1625635320000|2021-07-07 05:22:00|||||||||1
1625635370000|2021-07-07 05:22:50|7431|7428.2|7430.7|7427.9|7431|7428.2|7429.9|7427.1|22
1625635380000|2021-07-07 05:23:00|7430.5|7427.7|7431.9|7429.1|7431.9|7429.1|7430.4|7427.6|9
1625635400000|2021-07-07 05:23:20|7432.4|7429.6|7433|7430.2|7433|7430.2|7432.4|7429.6|5
1625635420000|2021-07-07 05:23:40|||||||||1
1625635430000|2021-07-07 05:23:50|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|5
1625635440000|2021-07-07 05:24:00|7433.8|7431|7434.9|7432.1|7434.9|7432.1|7433.8|7431|16
1625635450000|2021-07-07 05:24:10|||||||||1
1625635460000|2021-07-07 05:24:20|7435.4|7432.6|7435.4|7432.6|7435.4|7432.6|7435|7432.2|17
1625635470000|2021-07-07 05:24:30|7435.8|7433|7436.9|7434.1|7436.9|7434.1|7435.8|7433|22
1625635480000|2021-07-07 05:24:40|||||||||1
1625635490000|2021-07-07 05:24:50|7437.2|7434.4|7438|7435.2|7438|7435.2|7437.2|7434.4|6
1625635500000|2021-07-07 05:25:00|7438.4|7435.6|7441.4|7438.6|7441.4|7438.6|7438.4|7435.6|44
1625635510000|2021-07-07 05:25:10|7441.8|7439|7442.4|7439.6|7442.9|7440.1|7441.8|7439|16
1625635520000|2021-07-07 05:25:20|7442|7439.2|7441.9|7439.1|7442|7439.2|7440.7|7437.9|24
1625635530000|2021-07-07 05:25:30|7442.4|7439.6|7442|7439.2|7442.4|7439.6|7441|7438.2|8
1625635540000|2021-07-07 05:25:40|7441.9|7439.1|7441.4|7438.6|7442.4|7439.6|7441.4|7438.6|14
1625635550000|2021-07-07 05:25:50|7441.8|7439|7440.9|7438.1|7441.8|7439|7440.9|7438.1|15
1625635560000|2021-07-07 05:26:00|7441.4|7438.6|7442.4|7439.6|7442.9|7440.1|7440.9|7438.1|32
1625635570000|2021-07-07 05:26:10|7442|7439.2|7441.4|7438.6|7442|7439.2|7441.4|7438.6|8
1625635580000|2021-07-07 05:26:20|7441.5|7438.7|7441.9|7439.1|7441.9|7439.1|7441.5|7438.7|1
1625635590000|2021-07-07 05:26:30|7441.5|7438.7|7439.7|7436.9|7441.5|7438.7|7439.7|7436.9|5
1625635600000|2021-07-07 05:26:40|7439.9|7437.1|7440|7437.2|7440|7437.2|7439.5|7436.7|1
1625635610000|2021-07-07 05:26:50|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|3
1625635620000|2021-07-07 05:27:00|7439.5|7436.7|7439.5|7436.7|7440|7437.2|7439.5|7436.7|6
1625635630000|2021-07-07 05:27:10|7439|7436.2|7439|7436.2|7439|7436.2|7438.7|7435.9|0
1625635650000|2021-07-07 05:27:30|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|7439.4|7436.6|6
1625635660000|2021-07-07 05:27:40|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|0
1625635670000|2021-07-07 05:27:50|7439.9|7437.1|7440|7437.2|7440|7437.2|7439.9|7437.1|0
1625635700000|2021-07-07 05:28:20|7439.5|7436.7|7439.2|7436.4|7439.5|7436.7|7439.2|7436.4|5
1625635710000|2021-07-07 05:28:30|7438.9|7436.1|7438.4|7435.6|7438.9|7436.1|7438.4|7435.6|1
1625635730000|2021-07-07 05:28:50|||||||||1
1625635740000|2021-07-07 05:29:00|7438.8|7436|7438.4|7435.6|7438.8|7436|7438.4|7435.6|1
1625635780000|2021-07-07 05:29:40|7438.5|7435.7|7438.9|7436.1|7438.9|7436.1|7438.5|7435.7|6
1625635800000|2021-07-07 05:30:00|7438.7|7435.9|7432|7429.2|7438.7|7435.9|7429|7426.2|77
1625635810000|2021-07-07 05:30:10|7431.5|7428.7|7432.4|7429.6|7432.4|7429.6|7430|7427.2|17
1625635820000|2021-07-07 05:30:20|7432|7429.2|7429.7|7426.9|7432|7429.2|7429.5|7426.7|31
1625635830000|2021-07-07 05:30:30|7429.5|7426.7|7428.4|7425.6|7429.5|7426.7|7427|7424.2|7
1625635840000|2021-07-07 05:30:40|7428|7425.2|7428|7425.2|7428|7425.2|7428|7425.2|0
1625635850000|2021-07-07 05:30:50|7427.5|7424.7|7426.5|7423.7|7427.5|7424.7|7425.9|7423.1|9
1625635860000|2021-07-07 05:31:00|7426.4|7423.6|7426|7423.2|7427|7424.2|7426|7423.2|23
1625635870000|2021-07-07 05:31:10|7426.4|7423.6|7427|7424.2|7427.4|7424.6|7426|7423.2|18
1625635880000|2021-07-07 05:31:20|7428|7425.2|7427.5|7424.7|7428.4|7425.6|7427.4|7424.6|5
1625635890000|2021-07-07 05:31:30|7427.9|7425.1|7429.4|7426.6|7429.4|7426.6|7427.9|7425.1|12
1625635900000|2021-07-07 05:31:40|7429|7426.2|7429.4|7426.6|7429.4|7426.6|7429|7426.2|2
1625635910000|2021-07-07 05:31:50|7429|7426.2|7428.5|7425.7|7429|7426.2|7428.5|7425.7|6
1625635920000|2021-07-07 05:32:00|7428.7|7425.9|7428|7425.2|7429.4|7426.6|7427.5|7424.7|5
1625635930000|2021-07-07 05:32:10|7427.5|7424.7|7426.5|7423.7|7427.5|7424.7|7425.9|7423.1|7
1625635940000|2021-07-07 05:32:20|7426.7|7423.9|7426.7|7423.9|7427|7424.2|7426.7|7423.9|1
1625635950000|2021-07-07 05:32:30|7426.5|7423.7|7425.9|7423.1|7426.5|7423.7|7425.5|7422.7|3
1625635960000|2021-07-07 05:32:40|7426.2|7423.4|7426.5|7423.7|7426.7|7423.9|7425.9|7423.1|3
1625635970000|2021-07-07 05:32:50|7424.9|7422.1|7426.5|7423.7|7427|7424.2|7424.9|7422.1|45
1625635980000|2021-07-07 05:33:00|7427|7424.2|7427|7424.2|7428|7425.2|7427|7424.2|8
1625635990000|2021-07-07 05:33:10|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|7427.5|7424.7|2
1625636000000|2021-07-07 05:33:20|7427.2|7424.4|7427|7424.2|7427.2|7424.4|7427|7424.2|0
1625636010000|2021-07-07 05:33:30|7427.3|7424.5|7428|7425.2|7428|7425.2|7427.3|7424.5|2
1625636020000|2021-07-07 05:33:40|7429|7426.2|7428.5|7425.7|7429|7426.2|7428.5|7425.7|6
1625636030000|2021-07-07 05:33:50|7428.9|7426.1|7430.2|7427.4|7430.4|7427.6|7428.9|7426.1|3
1625636040000|2021-07-07 05:34:00|7430|7427.2|7429.5|7426.7|7430|7427.2|7429.5|7426.7|1
1625636070000|2021-07-07 05:34:30|||||||||1
1625636080000|2021-07-07 05:34:40|7429.9|7427.1|7428|7425.2|7430|7427.2|7427.9|7425.1|104
1625636090000|2021-07-07 05:34:50|7427.4|7424.6|7428|7425.2|7428|7425.2|7427.4|7424.6|4
1625636100000|2021-07-07 05:35:00|7429|7426.2|7428.2|7425.4|7429|7426.2|7426.5|7423.7|26
1625636110000|2021-07-07 05:35:10|7427.7|7424.9|7427|7424.2|7427.7|7424.9|7426.5|7423.7|1
1625636120000|2021-07-07 05:35:20|7427.4|7424.6|7427.5|7424.7|7428|7425.2|7426|7423.2|15
1625636130000|2021-07-07 05:35:30|7428|7425.2|7427.4|7424.6|7428|7425.2|7427.4|7424.6|2
1625636150000|2021-07-07 05:35:50|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|75
1625636160000|2021-07-07 05:36:00|7427.4|7424.6|7427.5|7424.7|7427.5|7424.7|7427.4|7424.6|1
1625636170000|2021-07-07 05:36:10|7427|7424.2|7427|7424.2|7427|7424.2|7426.5|7423.7|0
1625636180000|2021-07-07 05:36:20|7425.4|7422.6|7427.4|7424.6|7427.7|7424.9|7425.4|7422.6|47
1625636190000|2021-07-07 05:36:30|7427|7424.2|7427.1|7424.3|7427.5|7424.7|7427|7424.2|0
1625636200000|2021-07-07 05:36:40|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|1
1625636210000|2021-07-07 05:36:50|7427.1|7424.3|7423.5|7420.7|7427.5|7424.7|7423.5|7420.7|46
1625636220000|2021-07-07 05:37:00|7423.9|7421.1|7423.6|7420.8|7424|7421.2|7423.5|7420.7|5
1625636230000|2021-07-07 05:37:10|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|0
1625636240000|2021-07-07 05:37:20|7423.9|7421.1|7423.5|7420.7|7424|7421.2|7423.5|7420.7|1
1625636250000|2021-07-07 05:37:30|7424|7421.2|7424|7421.2|7424|7421.2|7423.6|7420.8|1
1625636260000|2021-07-07 05:37:40|7424.6|7421.8|7426.4|7423.6|7426.4|7423.6|7423.5|7420.7|19
1625636270000|2021-07-07 05:37:50|7426|7423.2|7429|7426.2|7429|7426.2|7426|7423.2|8
1625636280000|2021-07-07 05:38:00|7428.6|7425.8|7428.6|7425.8|7431|7428.2|7428.5|7425.7|63
1625636290000|2021-07-07 05:38:10|7431.9|7429.1|7434|7431.2|7434|7431.2|7431.9|7429.1|46
1625636300000|2021-07-07 05:38:20|7434.1|7431.3|7434.5|7431.7|7436|7433.2|7434.1|7431.3|14
1625636310000|2021-07-07 05:38:30|7435|7432.2|7434.4|7431.6|7435|7432.2|7434.4|7431.6|1
1625636320000|2021-07-07 05:38:40|7435.1|7432.3|7436|7433.2|7437.4|7434.6|7434.5|7431.7|29
1625636330000|2021-07-07 05:38:50|7435.9|7433.1|7435.4|7432.6|7435.9|7433.1|7434.6|7431.6|11
1625636340000|2021-07-07 05:39:00|7435.5|7432.7|7436.4|7433.6|7436.4|7433.6|7435.4|7432.6|2
1625636350000|2021-07-07 05:39:10|7434.9|7432.1|7436.2|7433.4|7436.2|7433.4|7434.5|7431.7|11
1625636360000|2021-07-07 05:39:20|7436|7433.2|7437.4|7434.6|7437.4|7434.6|7436|7433.2|3
1625636370000|2021-07-07 05:39:30|7438|7435.2|7437.4|7434.6|7438|7435.2|7437.4|7434.6|1
1625636390000|2021-07-07 05:39:50|7437|7434.2|7437.4|7434.6|7437.4|7434.6|7437|7434.2|4
1625636400000|2021-07-07 05:40:00|7435.5|7432.7|7434|7431.2|7435.5|7432.7|7434|7431.2|18
1625636410000|2021-07-07 05:40:10|7433.6|7430.8|7432.5|7429.7|7433.6|7430.8|7432.5|7429.7|0
1625636420000|2021-07-07 05:40:20|7434|7431.2|7432.5|7429.7|7434|7431.2|7432.5|7429.7|10
1625636430000|2021-07-07 05:40:30|7432.1|7429.3|7433|7430.2|7433|7430.2|7431.5|7428.7|9
1625636440000|2021-07-07 05:40:40|7433.7|7430.9|7434|7431.2|7434.5|7431.7|7433.7|7430.9|21
1625636450000|2021-07-07 05:40:50|7433.6|7430.8|7434|7431.2|7434|7431.2|7432.5|7429.7|1
1625636460000|2021-07-07 05:41:00|7433.4|7430.6|7434.4|7431.6|7434.4|7431.6|7432.4|7429.6|30
1625636470000|2021-07-07 05:41:10|7434.1|7431.3|7434.4|7431.6|7434.4|7431.6|7433.5|7430.7|1
1625636480000|2021-07-07 05:41:20|7435|7432.2|7435.4|7432.6|7435.4|7432.6|7435|7432.2|2
1625636490000|2021-07-07 05:41:30|7435.7|7432.9|7434.6|7431.8|7435.7|7432.9|7434.6|7431.8|3
1625636500000|2021-07-07 05:41:40|7435|7432.2|7436|7433.2|7436|7433.2|7435|7432.2|3
1625636510000|2021-07-07 05:41:50|7435.7|7432.9|7435|7432.2|7435.7|7432.9|7435|7432.2|11
1625636520000|2021-07-07 05:42:00|7436.4|7433.6|7435|7432.2|7436.4|7433.6|7435|7432.2|5
1625636530000|2021-07-07 05:42:10|7435.4|7432.6|7435.7|7432.9|7435.7|7432.9|7434.9|7432.1|6
1625636540000|2021-07-07 05:42:20|7436.6|7433.8|7438|7435.2|7438|7435.2|7436.6|7433.8|5
1625636550000|2021-07-07 05:42:30|7437.4|7434.6|7438.4|7435.6|7438.4|7435.6|7437.4|7434.6|2
1625636570000|2021-07-07 05:42:50|7438.7|7435.9|7439.1|7436.3|7439.1|7436.3|7438|7435.2|14
1625636580000|2021-07-07 05:43:00|7439.2|7436.4|7439.2|7436.4|7440.9|7438.1|7439.1|7436.3|4
1625636600000|2021-07-07 05:43:20|7438.9|7436.1|7440.2|7437.4|7440.2|7437.4|7438.9|7436.1|4
1625636610000|2021-07-07 05:43:30|7440.1|7437.3|7439.4|7436.6|7440.1|7437.3|7439.4|7436.6|0
1625636620000|2021-07-07 05:43:40|7440.2|7437.4|7440.1|7437.3|7440.2|7437.4|7440.1|7437.3|0
1625636640000|2021-07-07 05:44:00|7440.2|7437.4|7441.2|7438.4|7441.6|7438.8|7439.2|7436.4|18
1625636650000|2021-07-07 05:44:10|7441.1|7438.3|7441.2|7438.4|7441.6|7438.8|7441.1|7438.3|3
1625636660000|2021-07-07 05:44:20|7441.4|7438.6|7441.4|7438.6|7441.9|7439.1|7441.4|7438.6|2
1625636670000|2021-07-07 05:44:30|7441.7|7438.9|7441.4|7438.6|7441.9|7439.1|7441.4|7438.6|4
1625636680000|2021-07-07 05:44:40|7441.7|7438.9|7442.9|7440.1|7442.9|7440.1|7441.7|7438.9|5
1625636700000|2021-07-07 05:45:00|7443|7440.2|7443.5|7440.7|7445.4|7442.6|7443|7440.2|19
1625636710000|2021-07-07 05:45:10|7443.9|7441.1|7443|7440.2|7444|7441.2|7443|7440.2|0
1625636720000|2021-07-07 05:45:20|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|4
1625636730000|2021-07-07 05:45:30|7444.1|7441.3|7442.6|7439.8|7444.1|7441.3|7442.6|7439.8|24
1625636740000|2021-07-07 05:45:40|7442.2|7439.4|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|3
1625636750000|2021-07-07 05:45:50|7442.1|7439.3|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|2
1625636760000|2021-07-07 05:46:00|7442.2|7439.4|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|0
1625636770000|2021-07-07 05:46:10|7442.1|7439.3|7441.2|7438.4|7442.6|7439.8|7441.2|7438.4|1
1625636790000|2021-07-07 05:46:30|7440.7|7437.9|7440.2|7437.4|7440.7|7437.9|7439.3|7436.5|2
1625636800000|2021-07-07 05:46:40|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.2|7437.4|8
1625636810000|2021-07-07 05:46:50|7440.7|7437.9|7439.2|7436.4|7440.7|7437.9|7438.3|7435.5|3
1625636820000|2021-07-07 05:47:00|7438.8|7436|7438.3|7435.5|7439.2|7436.4|7438.3|7435.5|0
1625636830000|2021-07-07 05:47:10|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|0
1625636840000|2021-07-07 05:47:20|7438.8|7436|7438.7|7435.9|7439.2|7436.4|7438.7|7435.9|4
1625636850000|2021-07-07 05:47:30|7438.3|7435.5|7436.7|7433.9|7438.3|7435.5|7436.2|7433.4|45
1625636860000|2021-07-07 05:47:40|7436.2|7433.4|7435.7|7432.9|7436.2|7433.4|7435.3|7432.5|4
1625636870000|2021-07-07 05:47:50|7435.8|7433|7435.3|7432.5|7436.2|7433.4|7435.3|7432.5|2
1625636880000|2021-07-07 05:48:00|7435.2|7432.4|7435.2|7432.4|7435.2|7432.4|7434.3|7431.5|13
1625636890000|2021-07-07 05:48:10|7434.7|7431.9|7435.2|7432.4|7435.2|7432.4|7434.7|7431.9|2
1625636900000|2021-07-07 05:48:20|7436.2|7433.4|7437.1|7434.3|7437.1|7434.3|7436.2|7433.4|4
1625636910000|2021-07-07 05:48:30|7437.2|7434.4|7437.2|7434.4|7437.2|7434.4|7437.2|7434.4|0
1625636920000|2021-07-07 05:48:40|7438.2|7435.4|7438.2|7435.4|7438.2|7435.4|7437.2|7434.4|3
1625636930000|2021-07-07 05:48:50|7437.7|7434.9|7438.2|7435.4|7438.2|7435.4|7437.3|7434.5|3
1625636940000|2021-07-07 05:49:00|7436.8|7434|7436.3|7433.5|7437.3|7434.5|7436.3|7433.5|115
1625636950000|2021-07-07 05:49:10|7436.7|7433.9|7436.8|7434|7436.8|7434|7435.8|7433|5
1625636960000|2021-07-07 05:49:20|7437.3|7434.5|7437.5|7434.7|7437.8|7435|7437.3|7434.5|2
1625636970000|2021-07-07 05:49:30|7438.2|7435.4|7441.3|7438.5|7441.3|7438.5|7438.2|7435.4|16
1625636980000|2021-07-07 05:49:40|7441.8|7439|7443|7440.2|7443|7440.2|7441.3|7438.5|25
1625636990000|2021-07-07 05:49:50|7442.3|7439.5|7442.3|7439.5|7442.3|7439.5|7442.3|7439.5|10
1625637000000|2021-07-07 05:50:00|7442.5|7439.7|7446.2|7443.4|7446.7|7443.9|7442.5|7439.7|58
1625637010000|2021-07-07 05:50:10|7446.1|7443.3|7445.3|7442.5|7446.1|7443.3|7445.3|7442.5|1
1625637020000|2021-07-07 05:50:20|7445.2|7442.4|7445.7|7442.9|7445.7|7442.9|7445.2|7442.4|7
1625637030000|2021-07-07 05:50:30|7445.3|7442.5|7445.3|7442.5|7445.7|7442.9|7445.2|7442.4|3
1625637040000|2021-07-07 05:50:40|7445.2|7442.4|7444.7|7441.9|7445.2|7442.4|7444.7|7441.9|55
1625637050000|2021-07-07 05:50:50|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|1
1625637060000|2021-07-07 05:51:00|7444.7|7441.9|7445.7|7442.9|7445.7|7442.9|7444.7|7441.9|14
1625637070000|2021-07-07 05:51:10|7446.7|7443.9|7447|7444.2|7448.2|7445.4|7445.7|7442.9|21
1625637080000|2021-07-07 05:51:20|7447.1|7444.3|7447.2|7444.4|7447.8|7444.4|7446.7|7443.4|0
1625637090000|2021-07-07 05:51:30|||||||||2
1625637100000|2021-07-07 05:51:40|7446.3|7443.5|7446.2|7443.4|7446.4|7443.5|7446.2|7442.4|4
1625637110000|2021-07-07 05:51:50|7446.7|7443.9|7447.2|7444.4|7447.2|7444.4|7446.7|7443.9|1
1625637120000|2021-07-07 05:52:00|||||||||7
1625637130000|2021-07-07 05:52:10|7447.6|7444.8|7447.1|7444.3|7447.7|7444.9|7445.7|7442.9|28
1625637140000|2021-07-07 05:52:20|7447.4|7443.4|7447.2|7444.4|7447.4|7444.4|7446.3|7443.4|0
1625637150000|2021-07-07 05:52:30|7447.3|7443.3|7447.3|7443.3|7447.3|7443.3|7447.3|7443.3|0
1625637160000|2021-07-07 05:52:40|7447.7|7443.7|7447.2|7444.4|7448.2|7445.4|7447.2|7443.7|15
1625637170000|2021-07-07 05:52:50|7446.8|7444|7445.3|7442.5|7446.8|7444|7445.3|7442.5|1
1625637180000|2021-07-07 05:53:00|7445.2|7442.4|7446.2|7443.4|7446.2|7443.4|7445.2|7442.4|2
1625637190000|2021-07-07 05:53:10|7445.2|7442.4|7445.2|7442.4|7446.3|7443.4|7445.2|7442.3|0
1625637200000|2021-07-07 05:53:20|7445.1|7442.3|7445.2|7442.4|7445.2|7442.4|7444.7|7441.9|0
1625637210000|2021-07-07 05:53:30|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|0
1625637220000|2021-07-07 05:53:40|7443.6|7440.8|7442.3|7439.5|7443.6|7440.8|7442.3|7439.5|26
1625637230000|2021-07-07 05:53:50|7441.8|7439|7442.2|7439.4|7442.2|7439.4|7441.8|7439|3
1625637240000|2021-07-07 05:54:00|7441.7|7438.9|7441.8|7439|7442.2|7439.4|7441.3|7438.5|19
1625637250000|2021-07-07 05:54:10|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|3
1625637260000|2021-07-07 05:54:20|7442.9|7440.1|7442.3|7439.5|7443.1|7440.3|7442.3|7439.5|0
1625637270000|2021-07-07 05:54:30|7442.7|7439.9|7443.1|7440.3|7443.1|7440.3|7442.7|7439.9|2
1625637280000|2021-07-07 05:54:40|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|0
1625637290000|2021-07-07 05:54:50|7442.2|7439.4|7441.8|7439|7442.2|7439.4|7441.8|7439|2
1625637300000|2021-07-07 05:55:00|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|2
1625637340000|2021-07-07 05:55:40|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|3
1625637350000|2021-07-07 05:55:50|7443.9|7441.1|7444.7|7441.9|7444.7|7441.9|7443.9|7441.1|3
1625637360000|2021-07-07 05:56:00|7444|7441.2|7443.6|7440.8|7444|7441.2|7443.6|7440.8|2
1625637370000|2021-07-07 05:56:10|7443.8|7441|7445.2|7442.4|7445.2|7442.4|7443.8|7441|4
1625637380000|2021-07-07 05:56:20|7444.6|7441.8|7444.3|7441.5|7445.1|7442.3|7443.1|7440.3|20
1625637400000|2021-07-07 05:56:40|||||||||2
1625637410000|2021-07-07 05:56:50|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|0
1625637420000|2021-07-07 05:57:00|7445|7442.2|7444.3|7441.5|7445|7442.2|7444.3|7441.5|0
1625637440000|2021-07-07 05:57:20|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|3
1625637450000|2021-07-07 05:57:30|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|0
1625637460000|2021-07-07 05:57:40|7444.3|7441.5|7444.3|7441.5|7445.2|7442.4|7444.2|7441.4|3
1625637470000|2021-07-07 05:57:50|7444.2|7441.4|7444.7|7441.9|7444.7|7441.9|7444.2|7441.4|1
1625637480000|2021-07-07 05:58:00|7444.4|7441.6|7444.5|7441.7|7444.7|7441.9|7443.7|7440.9|9
1625637490000|2021-07-07 05:58:10|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|0
1625637500000|2021-07-07 05:58:20|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|0
1625637510000|2021-07-07 05:58:30|7445.3|7442.5|7444.8|7442|7445.3|7442.5|7444.8|7442|9
1625637520000|2021-07-07 05:58:40|7444.2|7441.4|7443.7|7440.9|7444.2|7441.4|7443.7|7440.9|2
1625637530000|2021-07-07 05:58:50|7443|7440.2|7441.8|7439|7443|7440.2|7441.8|7439|9
1625637540000|2021-07-07 05:59:00|7441.7|7438.9|7441.2|7438.4|7441.7|7438.9|7440|7437.2|51
1625637550000|2021-07-07 05:59:10|7440.5|7437.7|7441.2|7438.4|7441.2|7438.4|7440.5|7437.7|2
1625637570000|2021-07-07 05:59:30|7441.3|7438.5|7443.3|7440.5|7443.3|7440.5|7441.3|7438.5|2
1625637580000|2021-07-07 05:59:40|7443.2|7440.4|7442.2|7439.4|7443.4|7440.4|7442.1|7439.3|0
1625637590000|2021-07-07 05:59:50|7443.4|7440.4|7438|7435.2|7443.4|7440.4|7438|7435.2|129
1625637600000|2021-07-07 06:00:00|7437.6|7434.8|7439.3|7436.5|7439.3|7436.5|7437.6|7434.8|17
1625637610000|2021-07-07 06:00:10|7440.4|7436.4|7439.3|7436.5|7440.6|7437.5|7439|7436.2|4
1625637620000|2021-07-07 06:00:20|7439|7436.2|7439.8|7437|7439.8|7437|7438.3|7435.5|2
1625637630000|2021-07-07 06:00:30|7440|7437.2|7437|7434.2|7440|7437.2|7437|7434.2|10
1625637640000|2021-07-07 06:00:40|7439.1|7436.3|7437.6|7434.8|7439.1|7436.3|7437.5|7434.7|8
1625637650000|2021-07-07 06:00:50|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|1
1625637660000|2021-07-07 06:01:00|7438.1|7435.3|7437.8|7435|7438.3|7435.5|7437.3|7434.5|3
1625637670000|2021-07-07 06:01:10|7437.5|7434.7|7437.3|7434.5|7437.8|7435|7437|7434.2|4
1625637680000|2021-07-07 06:01:20|7438|7435.2|7437.3|7434.5|7438|7435.2|7437.3|7434.5|1
1625637690000|2021-07-07 06:01:30|7437|7434.2|7435.5|7432.7|7437|7434.2|7435.5|7432.7|6
1625637700000|2021-07-07 06:01:40|7435.8|7433|7436.5|7433.7|7436.5|7433.7|7435.8|7433|1
1625637710000|2021-07-07 06:01:50|7436.3|7433.5|7436.5|7433.7|7436.5|7433.7|7436.3|7433.5|6
1625637720000|2021-07-07 06:02:00|7436.8|7434|7436.5|7433.7|7437|7434.2|7436.5|7433.7|1
1625637740000|2021-07-07 06:02:20|7436|7433.2|7435.5|7432.7|7436|7433.2|7435.5|7432.7|2
1625637750000|2021-07-07 06:02:30|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|2
1625637760000|2021-07-07 06:02:40|7437.3|7434.5|7440.8|7438|7440.8|7438|7437.3|7434.5|22
1625637770000|2021-07-07 06:02:50|7440.7|7437.9|7440.3|7437.5|7440.7|7437.9|7440|7437.2|5
1625637780000|2021-07-07 06:03:00|7440.8|7438|7443.3|7440.5|7443.3|7440.5|7440.8|7438|13
1625637790000|2021-07-07 06:03:10|7444|7441.2|7443.4|7440.6|7444.3|7441.5|7443.4|7440.6|0
1625637800000|2021-07-07 06:03:20|7443.9|7441.1|7445.3|7442.5|7445.3|7442.5|7443.9|7441.1|3
1625637810000|2021-07-07 06:03:30|7446.4|7443.6|7446.8|7444|7446.9|7444.1|7446.4|7443.6|10
1625637820000|2021-07-07 06:03:40|7447.3|7444.5|7447.9|7445.1|7448.8|7446|7447.3|7444.5|92
1625637830000|2021-07-07 06:03:50|7448.2|7445.4|7446.9|7444.1|7448.8|7446|7446.4|7443.6|11
1625637840000|2021-07-07 06:04:00|7447.3|7444.5|7449.3|7446.5|7449.3|7446.5|7447.3|7444.5|14
1625637850000|2021-07-07 06:04:10|7449.9|7447.1|7450.3|7447.5|7450.3|7447.5|7449.9|7447.1|1
1625637860000|2021-07-07 06:04:20|7449.9|7447.1|7450.3|7447.5|7450.8|7448|7449.9|7447.1|4
1625637870000|2021-07-07 06:04:30|7449.9|7447.1|7449.7|7446.9|7449.9|7447.1|7447.9|7445.1|24
1625637880000|2021-07-07 06:04:40|7450.2|7447.4|7451.3|7448.5|7451.8|7449|7450.2|7447.4|17
1625637890000|2021-07-07 06:04:50|7450.9|7448.1|7450.6|7447.8|7450.9|7448.1|7450.6|7447.8|4
1625637900000|2021-07-07 06:05:00|7450.4|7447.6|7453.4|7450.6|7454.2|7451.4|7450.4|7447.6|10
1625637910000|2021-07-07 06:05:10|7452.9|7450.1|7452.9|7450.1|7453.3|7450.5|7452.9|7450.1|1
1625637920000|2021-07-07 06:05:20|7453.3|7450.5|7453.7|7450.9|7453.7|7450.9|7452.9|7450.1|2
1625637930000|2021-07-07 06:05:30|7453.3|7450.5|7454.2|7451.4|7454.7|7451.9|7453.3|7450.5|7
1625637940000|2021-07-07 06:05:40|7454.5|7451.7|7452.6|7449.8|7455.2|7452.4|7452.6|7449.8|35
1625637950000|2021-07-07 06:05:50|7452.3|7449.5|7450.9|7448.1|7452.3|7449.5|7450.9|7448.1|1
1625637960000|2021-07-07 06:06:00|7450.8|7448|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|5
1625637970000|2021-07-07 06:06:10|7449.6|7446.8|7449.1|7446.3|7449.9|7447.1|7448.9|7446.1|12
1625637980000|2021-07-07 06:06:20|7448.9|7446.1|7447.9|7445.1|7448.9|7446.1|7447.9|7445.1|10
1625637990000|2021-07-07 06:06:30|7448.3|7445.5|7451.3|7448.5|7452.5|7449|7448.3|7445.5|111
1625638000000|2021-07-07 06:06:40|7450.9|7448.1|7450.3|7447.5|7450.9|7448.1|7449.8|7447|2
1625638010000|2021-07-07 06:06:50|7450.4|7447.6|7449.4|7446.6|7450.4|7447.6|7449.4|7446.6|33
1625638020000|2021-07-07 06:07:00|7449.3|7446.5|7447.9|7445.1|7449.3|7446.5|7447.9|7445.1|5
1625638030000|2021-07-07 06:07:10|7447.8|7445|7448.4|7445.6|7448.4|7445.6|7447.8|7445|5
1625638040000|2021-07-07 06:07:20|7448.3|7445.5|7447.9|7445.1|7448.3|7445.5|7447.6|7444.8|4
1625638050000|2021-07-07 06:07:30|7447.8|7445|7448.9|7446.1|7449.3|7446.5|7447.8|7445|10
1625638060000|2021-07-07 06:07:40|7448.8|7446|7448.3|7445.5|7448.8|7446|7448.3|7445.5|5
1625638070000|2021-07-07 06:07:50|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|1
1625638080000|2021-07-07 06:08:00|||||||||2
1625638090000|2021-07-07 06:08:10|7449.7|7446.9|7449.8|7447|7449.8|7447|7449.7|7446.9|0
1625638100000|2021-07-07 06:08:20|7449.4|7446.6|7449.4|7446.6|7449.8|7447|7449.4|7446.6|1
1625638110000|2021-07-07 06:08:30|7449.7|7446.9|7449.8|7447|7449.8|7447|7449.7|7446.9|2
1625638120000|2021-07-07 06:08:40|7450.8|7448|7451.3|7448.5|7451.3|7448.5|7450.8|7448|25
1625638130000|2021-07-07 06:08:50|7450.8|7448|7450.3|7447.5|7450.8|7448|7449.8|7447|22
1625638140000|2021-07-07 06:09:00|7449.9|7447.1|7449.8|7447|7449.9|7447.1|7449.3|7446.5|4
1625638150000|2021-07-07 06:09:10|7449.9|7447.1|7450.9|7448.1|7450.9|7448.1|7449.9|7447.1|3
1625638170000|2021-07-07 06:09:30|7451.7|7448.9|7452.8|7450|7452.8|7450|7451.3|7448.5|7
1625638180000|2021-07-07 06:09:40|7453.2|7450.4|7452.8|7450|7453.2|7450.4|7452.8|7450|2
1625638190000|2021-07-07 06:09:50|7452.9|7450.1|7453.4|7450.6|7455.3|7452.5|7452.9|7450.1|68
1625638200000|2021-07-07 06:10:00|7453.3|7450.5|7455.4|7452.6|7456.7|7453.9|7453.3|7450.5|30
1625638210000|2021-07-07 06:10:10|7455.2|7452.4|7454.4|7451.6|7455.2|7452.4|7453.9|7451.1|36
1625638220000|2021-07-07 06:10:20|7454.1|7451.3|7452.4|7449.6|7454.6|7451.8|7452.4|7449.6|8
1625638230000|2021-07-07 06:10:30|7452.9|7450.1|7454.8|7452|7454.8|7452|7452.9|7450.1|16
1625638240000|2021-07-07 06:10:40|7455.2|7452.4|7453.7|7450.9|7455.3|7452.5|7453.3|7450.5|2
1625638250000|2021-07-07 06:10:50|7454|7451.2|7454.3|7451.5|7454.3|7451.5|7454|7451.2|3
1625638260000|2021-07-07 06:11:00|7454.7|7451.9|7453.3|7450.5|7455.3|7452.5|7453.3|7450.5|14
1625638270000|2021-07-07 06:11:10|7453.7|7450.9|7453.8|7451|7453.8|7451|7453.3|7450.5|1
1625638280000|2021-07-07 06:11:20|7454.3|7451.5|7455.3|7452.5|7455.3|7452.5|7454.3|7451.5|8
1625638290000|2021-07-07 06:11:30|7455.7|7452.9|7456.7|7453.9|7457|7454.2|7455.7|7452.9|1
1625638300000|2021-07-07 06:11:40|7456.3|7453.5|7455.3|7452.5|7456.7|7453.9|7455.3|7452.5|9
1625638310000|2021-07-07 06:11:50|7454.3|7451.5|7454.7|7451.9|7454.8|7452|7454.3|7451.5|5
1625638320000|2021-07-07 06:12:00|7454.8|7452|7454.8|7452|7454.8|7452|7454.3|7451.5|14
1625638330000|2021-07-07 06:12:10|7455.3|7452.5|7454.9|7452.1|7455.3|7452.5|7454.9|7452.1|20
1625638340000|2021-07-07 06:12:20|7455.3|7452.5|7456.3|7453.5|7456.7|7453.9|7455.3|7452.5|17
1625638350000|2021-07-07 06:12:30|7455.6|7452.8|7455.3|7452.5|7455.7|7452.9|7455.3|7452.5|1
1625638360000|2021-07-07 06:12:40|7455.4|7452.6|7455.9|7453.1|7455.9|7453.1|7455.4|7452.6|2
1625638370000|2021-07-07 06:12:50|7455.6|7452.8|7456.8|7454|7456.8|7454|7455.4|7452.6|3
1625638380000|2021-07-07 06:13:00|7455.9|7453.1|7455.6|7452.8|7455.9|7453.1|7455.6|7452.8|1
1625638390000|2021-07-07 06:13:10|7455.9|7453.1|7455.7|7452.9|7455.9|7453.1|7455.3|7452.5|7
1625638400000|2021-07-07 06:13:20|7454.9|7452.1|7455.3|7452.5|7455.3|7452.5|7454.9|7452.1|4
1625638410000|2021-07-07 06:13:30|7454.9|7452.1|7454.9|7452.1|7455.8|7453|7454.9|7452.1|6
1625638420000|2021-07-07 06:13:40|||||||||19
1625638430000|2021-07-07 06:13:50|7455.3|7452.5|7455.6|7452.8|7455.8|7453|7455.3|7452.5|31
1625638440000|2021-07-07 06:14:00|||||||||1
1625638460000|2021-07-07 06:14:20|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|13
1625638470000|2021-07-07 06:14:30|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|29
1625638480000|2021-07-07 06:14:40|7454.9|7452.1|7455.3|7452.5|7455.3|7452.5|7454.9|7452.1|20
1625638490000|2021-07-07 06:14:50|7454.9|7452.1|7455.3|7452.5|7455.3|7452.5|7454.9|7452.1|0
1625638500000|2021-07-07 06:15:00|7455.6|7452.8|7454.9|7452.1|7455.9|7453.1|7453.9|7451.1|44
1625638510000|2021-07-07 06:15:10|7454.8|7452|7453.9|7451.1|7454.9|7452.1|7453.9|7451.1|9
1625638520000|2021-07-07 06:15:20|7454.4|7451.6|7454.8|7452|7454.8|7452|7454.4|7451.6|3
1625638530000|2021-07-07 06:15:30|7455.1|7452.3|7456.3|7453.5|7456.3|7453.5|7455.1|7452.3|4
1625638540000|2021-07-07 06:15:40|7455.8|7453|7455.6|7452.8|7455.8|7453|7455.6|7452.8|0
1625638550000|2021-07-07 06:15:50|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|8
1625638560000|2021-07-07 06:16:00|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|0
1625638570000|2021-07-07 06:16:10|7454.6|7451.8|7455.4|7452.6|7455.6|7452.8|7454.6|7451.8|20
1625638580000|2021-07-07 06:16:20|7455.6|7452.8|7454.6|7451.8|7455.6|7452.8|7454.6|7451.8|1
1625638590000|2021-07-07 06:16:30|||||||||4
1625638600000|2021-07-07 06:16:40|7455|7452.2|7454.3|7451.5|7455|7452.2|7454.3|7451.5|12
1625638610000|2021-07-07 06:16:50|7454.6|7451.8|7453.6|7450.8|7454.6|7451.8|7453.6|7450.8|4
1625638620000|2021-07-07 06:17:00|7454.3|7451.5|7454.6|7451.8|7454.6|7451.8|7453.6|7450.8|8
1625638630000|2021-07-07 06:17:10|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|1
1625638650000|2021-07-07 06:17:30|7453.6|7450.8|7453.6|7450.8|7454.6|7451.8|7453.3|7450.5|15
1625638660000|2021-07-07 06:17:40|7453.3|7450.5|7453.6|7450.8|7453.6|7450.8|7453.3|7450.5|0
1625638690000|2021-07-07 06:18:10|7452.9|7450.1|7452.4|7449.6|7453.6|7450.8|7451.6|7448.8|41
1625638700000|2021-07-07 06:18:20|7452.3|7449.5|7452|7449.2|7452.3|7449.5|7451.6|7448.8|6
1625638710000|2021-07-07 06:18:30|7452.3|7449.5|7452.6|7449.8|7452.6|7449.8|7452.3|7449.5|1
1625638720000|2021-07-07 06:18:40|7452.5|7449.7|7451.6|7448.8|7452.5|7449.7|7451.6|7448.8|6
1625638730000|2021-07-07 06:18:50|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|11
1625638760000|2021-07-07 06:19:20|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|3
1625638770000|2021-07-07 06:19:30|7453.6|7450.8|7454.6|7451.8|7454.6|7451.8|7453.6|7450.8|9
1625638780000|2021-07-07 06:19:40|7455.3|7452.5|7456.3|7453.5|7456.8|7454|7455.3|7452.5|7
1625638790000|2021-07-07 06:19:50|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.3|7453.5|6
1625638800000|2021-07-07 06:20:00|7456.3|7453.5|7456.6|7453.8|7456.6|7453.8|7456.3|7453.5|12
1625638810000|2021-07-07 06:20:10|7456.3|7453.5|7456.3|7453.5|7456.6|7453.8|7456.3|7453.5|5
1625638830000|2021-07-07 06:20:30|7456.6|7453.8|7457.1|7454.3|7457.1|7454.3|7456.6|7453.8|10
1625638850000|2021-07-07 06:20:50|7457.5|7454.7|7458.3|7455.5|7458.6|7455.8|7457.5|7454.7|7
1625638860000|2021-07-07 06:21:00|7457.9|7455.1|7457.6|7454.8|7457.9|7455.1|7457.6|7454.8|1
1625638870000|2021-07-07 06:21:10|||||||||5
1625638880000|2021-07-07 06:21:20|7458.5|7455.7|7457.8|7455|7458.5|7455.7|7457.8|7455|3
1625638890000|2021-07-07 06:21:30|7457.6|7454.8|7460.6|7457.8|7460.6|7457.8|7457.6|7454.8|70
1625638900000|2021-07-07 06:21:40|7460.3|7457.5|7460.6|7457.8|7460.6|7457.8|7460.3|7457.5|3
1625638910000|2021-07-07 06:21:50|7460.3|7457.5|7460.6|7457.8|7461.3|7458.5|7460.3|7457.5|2
1625638920000|2021-07-07 06:22:00|||||||||2
1625638930000|2021-07-07 06:22:10|7460|7457.2|7460.6|7457.8|7461|7458.2|7460|7457.2|6
1625638940000|2021-07-07 06:22:20|7460.3|7457.5|7459.6|7456.8|7460.3|7457.5|7459.6|7456.8|4
1625638950000|2021-07-07 06:22:30|7460|7457.2|7459.6|7456.8|7460|7457.2|7459.6|7456.8|4
1625638960000|2021-07-07 06:22:40|7460|7457.2|7459.6|7456.8|7460|7457.2|7459.3|7456.5|5
1625638970000|2021-07-07 06:22:50|7460.1|7457.3|7459.4|7456.6|7460.1|7457.3|7458.5|7455.7|6
1625638980000|2021-07-07 06:23:00|7459.5|7456.7|7459.6|7456.8|7459.6|7456.8|7459.5|7456.7|4
1625638990000|2021-07-07 06:23:10|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|3
1625639000000|2021-07-07 06:23:20|||||||||2
1625639010000|2021-07-07 06:23:30|7459.6|7456.8|7459.6|7456.8|7459.8|7457|7459.6|7456.8|13
1625639020000|2021-07-07 06:23:40|||||||||1
1625639030000|2021-07-07 06:23:50|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|13
1625639040000|2021-07-07 06:24:00|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1625639050000|2021-07-07 06:24:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|8
1625639060000|2021-07-07 06:24:20|7459.8|7457|7459.6|7456.8|7460.5|7457.7|7459.6|7456.8|19
1625639070000|2021-07-07 06:24:30|7459.9|7457.1|7460.6|7457.8|7460.6|7457.8|7459.9|7457.1|3
1625639080000|2021-07-07 06:24:40|7460.5|7457.7|7460.1|7457.3|7460.5|7457.7|7460.1|7457.3|3
1625639090000|2021-07-07 06:24:50|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1625639110000|2021-07-07 06:25:10|7459.9|7457.1|7459.6|7456.8|7460.3|7457.5|7459.6|7456.8|11
1625639120000|2021-07-07 06:25:20|7459.5|7456.7|7459.6|7456.8|7459.6|7456.8|7459.5|7456.7|59
1625639130000|2021-07-07 06:25:30|7459.5|7456.7|7457.6|7454.8|7459.5|7456.7|7457.6|7454.8|56
1625639140000|2021-07-07 06:25:40|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|4
1625639150000|2021-07-07 06:25:50|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|2
1625639160000|2021-07-07 06:26:00|7459.1|7456.3|7460.6|7457.8|7460.6|7457.8|7459.1|7456.3|10
1625639180000|2021-07-07 06:26:20|7460.1|7457.3|7459.6|7456.8|7460.6|7457.8|7459.3|7456.5|7
1625639190000|2021-07-07 06:26:30|7459.8|7457|7458.6|7455.8|7460.1|7457.3|7458.6|7455.8|3
1625639200000|2021-07-07 06:26:40|7458.9|7456.1|7459.6|7456.8|7459.6|7456.8|7458.9|7456.1|15
1625639210000|2021-07-07 06:26:50|7459.5|7456.7|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|7
1625639220000|2021-07-07 06:27:00|7459.8|7457|7460.6|7457.8|7460.6|7457.8|7459.8|7457|3
1625639230000|2021-07-07 06:27:10|7460.3|7457.5|7460.3|7457.5|7460.6|7457.8|7459.6|7456.8|10
1625639240000|2021-07-07 06:27:20|7460|7457.2|7459.6|7456.8|7460|7457.2|7459.6|7456.8|1
1625639250000|2021-07-07 06:27:30|7459.9|7457.1|7460.6|7457.8|7460.6|7457.8|7459.9|7457.1|2
1625639270000|2021-07-07 06:27:50|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|4
1625639280000|2021-07-07 06:28:00|7460.6|7457.8|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|1
1625639290000|2021-07-07 06:28:10|||||||||5
1625639300000|2021-07-07 06:28:20|7459.5|7456.7|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|10
1625639310000|2021-07-07 06:28:30|||||||||1
1625639320000|2021-07-07 06:28:40|7459.5|7456.7|7459.3|7456.5|7459.6|7456.8|7459.1|7456.3|3
1625639330000|2021-07-07 06:28:50|7458.9|7456.1|7459.3|7456.5|7459.3|7456.5|7458.9|7456.1|9
1625639340000|2021-07-07 06:29:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1625639350000|2021-07-07 06:29:10|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1625639360000|2021-07-07 06:29:20|7459.4|7456.6|7459.6|7456.8|7459.6|7456.8|7459.3|7456.5|0
1625639370000|2021-07-07 06:29:30|7459.3|7456.5|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|1
1625639380000|2021-07-07 06:29:40|||||||||1
1625639390000|2021-07-07 06:29:50|7459.8|7457|7462|7459.2|7462|7459.2|7459.8|7457|30
1625639400000|2021-07-07 06:30:00|7462.1|7459.3|7460.6|7457.8|7464.1|7461.3|7460.3|7457.5|40
1625639410000|2021-07-07 06:30:10|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7460.3|7457.5|10
1625639420000|2021-07-07 06:30:20|7460.8|7458|7459.2|7456.4|7460.8|7458|7459.2|7456.4|3
1625639430000|2021-07-07 06:30:30|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1625639440000|2021-07-07 06:30:40|7460|7457.2|7459.6|7456.8|7460.6|7457.8|7458.2|7455.4|87
1625639450000|2021-07-07 06:30:50|7460.1|7457.3|7459.9|7457.1|7460.2|7457.4|7459.6|7456.8|6
1625639460000|2021-07-07 06:31:00|7459.7|7456.9|7461.3|7458.5|7461.3|7458.5|7459.7|7456.9|11
1625639470000|2021-07-07 06:31:10|7461.6|7458.8|7462.6|7459.8|7462.6|7459.8|7461.2|7458.4|5
1625639490000|2021-07-07 06:31:30|||||||||3
1625639500000|2021-07-07 06:31:40|7463|7460.2|7463.7|7460.9|7464.5|7461.7|7463|7460.2|7
1625639510000|2021-07-07 06:31:50|7463.9|7461.1|7463.7|7460.9|7464.6|7461.8|7463.7|7460.9|11
1625639520000|2021-07-07 06:32:00|7464.2|7461.4|7464.6|7461.8|7464.6|7461.8|7464.2|7461.4|5
1625639530000|2021-07-07 06:32:10|7464.7|7461.9|7463.7|7460.9|7465.7|7462.9|7463.7|7460.9|50
1625639540000|2021-07-07 06:32:20|7464.6|7461.8|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|31
1625639560000|2021-07-07 06:32:40|7462.7|7459.9|7462.6|7459.8|7462.7|7459.9|7462.6|7459.8|12
1625639570000|2021-07-07 06:32:50|7462.2|7459.4|7461.6|7458.8|7462.6|7459.8|7461.6|7458.8|3
1625639580000|2021-07-07 06:33:00|7461.7|7458.9|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|11
1625639590000|2021-07-07 06:33:10|7460.6|7457.8|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|2
1625639600000|2021-07-07 06:33:20|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|2
1625639610000|2021-07-07 06:33:30|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|0
1625639620000|2021-07-07 06:33:40|7459.1|7456.3|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|2
1625639630000|2021-07-07 06:33:50|7458.7|7455.9|7459.9|7457.1|7460.2|7457.4|7458.7|7455.9|5
1625639640000|2021-07-07 06:34:00|7459.7|7456.9|7458.6|7455.8|7460.1|7457.3|7458.6|7455.8|5
1625639650000|2021-07-07 06:34:10|||||||||7
1625639670000|2021-07-07 06:34:30|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|14
1625639680000|2021-07-07 06:34:40|7459.1|7456.3|7458.6|7455.8|7459.7|7456.9|7458.6|7455.8|40
1625639690000|2021-07-07 06:34:50|7459|7456.2|7460.2|7457.4|7460.2|7457.4|7459|7456.2|2
1625639700000|2021-07-07 06:35:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|4
1625639710000|2021-07-07 06:35:10|7459.9|7457.1|7459.6|7456.8|7459.9|7457.1|7459.6|7456.8|0
1625639720000|2021-07-07 06:35:20|7459.1|7456.3|7458.7|7455.9|7459.1|7456.3|7458.7|7455.9|2
1625639730000|2021-07-07 06:35:30|7458.6|7455.8|7458.2|7455.4|7458.6|7455.8|7458.2|7455.4|6
1625639740000|2021-07-07 06:35:40|7458.6|7455.8|7459.7|7456.9|7459.7|7456.9|7458.6|7455.8|17
1625639760000|2021-07-07 06:36:00|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1625639770000|2021-07-07 06:36:10|7459.2|7456.4|7457.7|7454.9|7459.6|7456.8|7457.7|7454.9|3
1625639780000|2021-07-07 06:36:20|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|1
1625639790000|2021-07-07 06:36:30|7456.5|7453.7|7456.1|7453.3|7456.5|7453.7|7454.7|7451.9|13
1625639800000|2021-07-07 06:36:40|7456.2|7453.4|7457.2|7454.4|7457.6|7454.8|7456.2|7453.4|16
1625639810000|2021-07-07 06:36:50|7456.7|7453.9|7456.5|7453.7|7457.5|7454.7|7455.9|7453.1|25
1625639820000|2021-07-07 06:37:00|7456.1|7453.3|7455.2|7452.4|7456.2|7453.4|7455.2|7452.4|17
1625639830000|2021-07-07 06:37:10|7454.6|7451.8|7454.6|7451.8|7455.2|7452.4|7454.6|7451.8|23
1625639840000|2021-07-07 06:37:20|7454.2|7451.4|7454.2|7451.4|7454.6|7451.8|7453.7|7450.9|2
1625639850000|2021-07-07 06:37:30|7454.6|7451.8|7456.2|7453.4|7456.7|7453.9|7454.6|7451.8|35
1625639860000|2021-07-07 06:37:40|7456.6|7453.8|7456.7|7453.9|7457.6|7454.8|7456.6|7453.8|21
1625639870000|2021-07-07 06:37:50|7457|7454.2|7456|7453.2|7457.1|7454.3|7456|7453.2|13
1625639880000|2021-07-07 06:38:00|7456.6|7453.8|7456.2|7453.4|7456.6|7453.8|7456.2|7453.4|0
1625639890000|2021-07-07 06:38:10|7455.6|7452.8|7456.2|7453.4|7456.2|7453.4|7455.6|7452.8|5
1625639900000|2021-07-07 06:38:20|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|0
1625639910000|2021-07-07 06:38:30|7457.1|7454.3|7457.7|7454.9|7457.7|7454.9|7457.1|7454.3|1
1625639920000|2021-07-07 06:38:40|7457|7454.2|7456.2|7453.4|7457.7|7454.9|7456.2|7453.4|16
1625639930000|2021-07-07 06:38:50|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|0
1625639940000|2021-07-07 06:39:00|||||||||2
1625639950000|2021-07-07 06:39:10|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|1
1625639960000|2021-07-07 06:39:20|||||||||1
1625639970000|2021-07-07 06:39:30|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.2|7452.4|3
1625639980000|2021-07-07 06:39:40|7455.2|7452.4|7454.2|7451.4|7455.6|7452.8|7454.2|7451.4|1
1625639990000|2021-07-07 06:39:50|7454.6|7451.8|7454.1|7451.3|7454.6|7451.8|7454.1|7451.3|2
1625640000000|2021-07-07 06:40:00|7454.6|7451.8|7456.2|7453.4|7456.2|7453.4|7454.6|7451.8|11
1625640010000|2021-07-07 06:40:10|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|0
1625640020000|2021-07-07 06:40:20|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|1
1625640030000|2021-07-07 06:40:30|7456.6|7453.8|7457.6|7454.8|7457.6|7454.8|7456.6|7453.8|8
1625640050000|2021-07-07 06:40:50|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|0
1625640060000|2021-07-07 06:41:00|7457.9|7455.1|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|8
1625640080000|2021-07-07 06:41:20|||||||||1
1625640090000|2021-07-07 06:41:30|7459.4|7456.6|7459.9|7457.1|7460.2|7457.4|7459.4|7456.6|3
1625640100000|2021-07-07 06:41:40|7459.6|7456.8|7460.6|7457.8|7461.1|7458.3|7459.6|7456.8|4
1625640110000|2021-07-07 06:41:50|7460.7|7457.9|7461.1|7458.3|7461.1|7458.3|7460.7|7457.9|1
1625640120000|2021-07-07 06:42:00|7460.7|7457.9|7459.6|7456.8|7460.7|7457.9|7459.6|7456.8|10
1625640130000|2021-07-07 06:42:10|7460.6|7457.8|7459.4|7456.6|7460.9|7458.1|7459.4|7456.6|6
1625640140000|2021-07-07 06:42:20|7459.6|7456.8|7459.1|7456.3|7459.6|7456.8|7459.1|7456.3|4
1625640150000|2021-07-07 06:42:30|7458.9|7456.1|7459.2|7456.4|7459.6|7456.8|7458.9|7456.1|2
1625640160000|2021-07-07 06:42:40|7458.9|7456.1|7459.2|7456.4|7459.2|7456.4|7458.9|7456.1|6
1625640170000|2021-07-07 06:42:50|7458.6|7455.8|7458.6|7455.8|7458.9|7456.1|7458.6|7455.8|0
1625640180000|2021-07-07 06:43:00|7458.2|7455.4|7458.6|7455.8|7458.6|7455.8|7458.2|7455.4|4
1625640190000|2021-07-07 06:43:10|7458.2|7455.4|7458.6|7455.8|7458.6|7455.8|7458.2|7455.4|18
1625640200000|2021-07-07 06:43:20|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|1
1625640210000|2021-07-07 06:43:30|7457.9|7455.1|7457.6|7454.8|7458.6|7455.8|7457.6|7454.8|1
1625640220000|2021-07-07 06:43:40|7457.1|7454.3|7456.9|7454.1|7457.4|7454.6|7456.6|7453.8|20
1625640230000|2021-07-07 06:43:50|7456.6|7453.8|7455.2|7452.4|7456.6|7453.8|7455.2|7451.3|35
1625640240000|2021-07-07 06:44:00|7454.9|7452.1|7454.6|7451.8|7454.9|7452.1|7454.2|7451.4|15
1625640250000|2021-07-07 06:44:10|7454.2|7451.4|7453.6|7450.8|7454.2|7451.4|7453.6|7450.8|0
1625640260000|2021-07-07 06:44:20|7455|7451|7455.9|7453.1|7455.9|7453.1|7455|7451|41
1625640270000|2021-07-07 06:44:30|7455.6|7452.8|7454.9|7452.1|7455.6|7452.8|7454.6|7451.8|12
1625640280000|2021-07-07 06:44:40|7455.8|7453|7455.9|7453.1|7455.9|7453.1|7455.8|7453|0
1625640290000|2021-07-07 06:44:50|7456.4|7453.6|7456.6|7453.8|7456.6|7453.8|7456.4|7453.6|0
1625640310000|2021-07-07 06:45:10|7455.9|7453.1|7455.6|7452.8|7456.1|7453.3|7455.6|7452.8|2
1625640320000|2021-07-07 06:45:20|||||||||1
1625640330000|2021-07-07 06:45:30|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|2
1625640340000|2021-07-07 06:45:40|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|0
1625640350000|2021-07-07 06:45:50|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|0
1625640370000|2021-07-07 06:46:10|7455.9|7453.1|7456.1|7453.3|7456.1|7453.3|7455.9|7453.1|3
1625640380000|2021-07-07 06:46:20|7455.9|7453.1|7455.6|7452.8|7455.9|7453.1|7455.6|7452.8|3
1625640390000|2021-07-07 06:46:30|7455.4|7452.6|7454.6|7451.8|7455.4|7452.6|7454.6|7451.8|2
1625640400000|2021-07-07 06:46:40|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7453.9|7451.1|5
1625640410000|2021-07-07 06:46:50|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|3
1625640420000|2021-07-07 06:47:00|7454.7|7451.9|7455.7|7452.9|7455.7|7452.9|7454.7|7451.9|6
1625640430000|2021-07-07 06:47:10|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|2
1625640440000|2021-07-07 06:47:20|7455.3|7452.5|7455.1|7452.3|7455.6|7452.8|7454.9|7452.1|5
1625640450000|2021-07-07 06:47:30|7455.4|7452.6|7455.6|7452.8|7455.6|7452.8|7455.1|7452.3|0
1625640460000|2021-07-07 06:47:40|7455.1|7452.3|7453.7|7450.9|7455.1|7452.3|7453.7|7450.9|1
1625640470000|2021-07-07 06:47:50|7453.6|7450.8|7454.1|7451.3|7454.1|7451.3|7453.6|7450.8|3
1625640480000|2021-07-07 06:48:00|7453.9|7451.1|7455.9|7453.1|7455.9|7453.1|7453.9|7451.1|43
1625640490000|2021-07-07 06:48:10|7455.6|7452.8|7455.9|7453.1|7455.9|7453.1|7455.6|7452.8|1
1625640500000|2021-07-07 06:48:20|7455.6|7452.8|7455.9|7453.1|7455.9|7453.1|7455.6|7452.8|0
1625640520000|2021-07-07 06:48:40|7455.6|7452.8|7456.7|7453.9|7456.9|7454.1|7455.6|7452.8|17
1625640530000|2021-07-07 06:48:50|7456.9|7454.1|7456.6|7453.8|7457.6|7454.8|7456.6|7453.8|19
1625640540000|2021-07-07 06:49:00|7456.9|7454.1|7457.6|7454.8|7457.6|7454.8|7456.9|7454.1|7
1625640550000|2021-07-07 06:49:10|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|1
1625640560000|2021-07-07 06:49:20|7457.6|7454.8|7457.9|7455.1|7458.2|7455.4|7457.2|7454.2|13
1625640570000|2021-07-07 06:49:30|7458.1|7455.3|7456.6|7453.8|7458.1|7455.3|7456.2|7453.4|220
1625640580000|2021-07-07 06:49:40|7456.2|7453.4|7456.2|7453.4|7456.7|7453.9|7455.6|7452.8|4
1625640590000|2021-07-07 06:49:50|7456.6|7453.8|7456.2|7453.4|7456.6|7453.8|7456.2|7453.4|2
1625640600000|2021-07-07 06:50:00|7456.6|7453.8|7455.7|7452.9|7456.6|7453.8|7455.7|7452.9|1
1625640610000|2021-07-07 06:50:10|7455.6|7452.8|7453.8|7451|7455.6|7452.8|7453.2|7450.4|140
1625640620000|2021-07-07 06:50:20|7453.3|7450.5|7451.8|7449|7453.3|7450.5|7451.8|7449|5
1625640630000|2021-07-07 06:50:30|7450.6|7447.8|7451.8|7449|7451.8|7449|7450.6|7447.8|11
1625640640000|2021-07-07 06:50:40|7452.1|7449.3|7452.5|7449.7|7452.8|7450|7451.3|7448.5|4
1625640650000|2021-07-07 06:50:50|7451.8|7449|7452.2|7449.4|7452.2|7449.4|7451.8|7449|0
1625640660000|2021-07-07 06:51:00|7452.3|7449.5|7451.1|7448.3|7452.3|7449.5|7451.1|7448.3|0
1625640670000|2021-07-07 06:51:10|7450.8|7448|7451|7448.2|7451|7448.2|7450.8|7448|10
1625640680000|2021-07-07 06:51:20|7450.8|7448|7451.7|7448.9|7452.5|7449.7|7450.8|7448|8
1625640690000|2021-07-07 06:51:30|7451.8|7449|7448.5|7445.7|7451.8|7449|7448.5|7445.7|101
1625640700000|2021-07-07 06:51:40|7447.8|7445|7449.5|7446.7|7449.7|7446.9|7447.8|7445|30
1625640710000|2021-07-07 06:51:50|7450|7447.2|7451.3|7448.5|7451.3|7448.5|7450|7447.2|14
1625640720000|2021-07-07 06:52:00|7451.5|7448.7|7450|7447.2|7451.5|7448.7|7450|7447.2|25
1625640730000|2021-07-07 06:52:10|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7448|7445.2|68
1625640740000|2021-07-07 06:52:20|7449.8|7447|7451.3|7448.5|7451.3|7448.5|7449.5|7446.7|6
1625640750000|2021-07-07 06:52:30|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7450.8|7448|3
1625640760000|2021-07-07 06:52:40|7451.3|7448.5|7451.5|7448.7|7451.5|7448.7|7450.5|7447.7|17
1625640770000|2021-07-07 06:52:50|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|0
1625640780000|2021-07-07 06:53:00|7450.5|7447.7|7451.5|7448.7|7451.5|7448.7|7450.5|7447.7|2
1625640790000|2021-07-07 06:53:10|7452.8|7450|7453.5|7450.7|7453.5|7450.7|7452.8|7450|8
1625640800000|2021-07-07 06:53:20|7452.8|7450|7452.5|7449.7|7452.8|7450|7452.1|7449.3|1
1625640810000|2021-07-07 06:53:30|7452.8|7450|7451.6|7448.8|7452.8|7450|7451.6|7448.8|2
1625640820000|2021-07-07 06:53:40|7451.8|7449|7452.8|7450|7453.3|7450.5|7451.8|7449|6
1625640840000|2021-07-07 06:54:00|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|7451.3|7448.5|235
1625640850000|2021-07-07 06:54:10|7452.8|7450|7453.5|7450.7|7453.5|7450.7|7452.8|7450|0
1625640860000|2021-07-07 06:54:20|7453.1|7450.3|7453.5|7450.7|7453.5|7450.7|7453.1|7450.3|2
1625640870000|2021-07-07 06:54:30|7453.1|7450.3|7453.5|7450.7|7453.5|7450.7|7453.1|7450.3|0
1625640880000|2021-07-07 06:54:40|7452.8|7450|7452.4|7449.6|7452.8|7450|7452.4|7449.6|1
1625640900000|2021-07-07 06:55:00|7452.1|7449.3|7451.6|7448.8|7452.1|7449.3|7451.6|7448.8|8
1625640910000|2021-07-07 06:55:10|7451.2|7448.4|7451.2|7448.4|7452.1|7449.3|7451.2|7448.4|2
1625640930000|2021-07-07 06:55:30|7451.1|7448.3|7453.7|7450.9|7453.7|7450.9|7451.1|7448.3|21
1625640940000|2021-07-07 06:55:40|7453.1|7450.3|7454.1|7451.3|7454.1|7451.3|7453.1|7450.3|1
1625640960000|2021-07-07 06:56:00|7454.2|7451.4|7452.7|7449.9|7454.2|7451.4|7452.7|7449.9|10
1625640970000|2021-07-07 06:56:10|7453.1|7450.3|7454.1|7451.3|7454.1|7451.3|7453.1|7450.3|3
1625640980000|2021-07-07 06:56:20|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|19
1625640990000|2021-07-07 06:56:30|7455.6|7452.8|7454.1|7451.3|7455.7|7452.9|7454.1|7451.3|26
1625641000000|2021-07-07 06:56:40|7453.7|7450.9|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|7
1625641010000|2021-07-07 06:56:50|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7452.7|7449.9|0
1625641020000|2021-07-07 06:57:00|7453.5|7450.7|7454.1|7451.3|7454.1|7451.3|7453.5|7450.7|4
1625641030000|2021-07-07 06:57:10|7453.7|7450.9|7453.7|7450.9|7454.1|7451.3|7453.7|7450.9|0
1625641040000|2021-07-07 06:57:20|7453.4|7450.6|7452.7|7449.9|7453.4|7450.6|7452.7|7449.9|2
1625641050000|2021-07-07 06:57:30|7453.1|7450.3|7453.7|7450.9|7453.7|7450.9|7453.1|7450.3|2
1625641060000|2021-07-07 06:57:40|||||||||4
1625641070000|2021-07-07 06:57:50|7454.1|7451.3|7454.9|7452.1|7455.2|7452.4|7453.7|7450.9|19
1625641080000|2021-07-07 06:58:00|7454.7|7451.9|7453.7|7450.9|7454.7|7451.9|7453.7|7450.9|21
1625641090000|2021-07-07 06:58:10|7453.2|7450.4|7452.7|7449.9|7453.2|7450.4|7452.2|7449.4|16
1625641100000|2021-07-07 06:58:20|7453.1|7450.3|7453.2|7450.4|7453.7|7450.9|7452.7|7449.9|7
1625641110000|2021-07-07 06:58:30|7453.1|7450.3|7454.1|7451.3|7454.6|7451.8|7452.7|7449.9|1
1625641120000|2021-07-07 06:58:40|7453.7|7450.9|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|1
1625641130000|2021-07-07 06:58:50|7453.2|7450.4|7453.7|7450.9|7453.7|7450.9|7453.2|7450.4|0
1625641140000|2021-07-07 06:59:00|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|0
1625641150000|2021-07-07 06:59:10|||||||||3
1625641160000|2021-07-07 06:59:20|7453.1|7450.3|7452.2|7449.4|7453.1|7450.3|7452.2|7449.4|5
1625641170000|2021-07-07 06:59:30|7451.7|7448.9|7452.2|7449.4|7452.6|7449.8|7451.4|7448.6|4
1625641180000|2021-07-07 06:59:40|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|1
1625641190000|2021-07-07 06:59:50|7453.1|7450.3|7453.2|7450.4|7453.2|7450.4|7453.1|7450.3|0
1625641200000|2021-07-07 07:00:00|7453.1|7450.3|7457.1|7454.3|7457.6|7454.8|7453.1|7450.3|13
1625641210000|2021-07-07 07:00:10|7458|7455.2|7464.1|7461.3|7464.1|7461.3|7458|7455.2|24
1625641220000|2021-07-07 07:00:20|7465|7462.2|7467.1|7464.3|7467.2|7464.4|7464.1|7461.3|30
1625641230000|2021-07-07 07:00:30|7468.1|7465.3|7469.1|7466.3|7470.1|7467.3|7468.1|7465.3|52
1625641240000|2021-07-07 07:00:40|7468.2|7465.4|7470.8|7468|7470.8|7468|7467.6|7464.8|85
1625641250000|2021-07-07 07:00:50|7471.1|7468.3|7473|7470.2|7473|7470.2|7471.1|7468.3|99
1625641260000|2021-07-07 07:01:00|7473.3|7470.5|7473.3|7470.5|7473.8|7471|7472|7469.2|104
1625641270000|2021-07-07 07:01:10|7472.8|7470|7471.8|7469|7473|7470.2|7471|7468.2|24
1625641280000|2021-07-07 07:01:20|7472.1|7469.3|7473.8|7471|7473.8|7471|7472.1|7469.3|44
1625641290000|2021-07-07 07:01:30|7474|7471.2|7473.6|7470.8|7475.1|7472.3|7473.6|7470.8|58
1625641300000|2021-07-07 07:01:40|7473.7|7470.9|7475.1|7472.3|7475.1|7472.3|7473.7|7470.9|20
1625641310000|2021-07-07 07:01:50|7475|7472.2|7477.5|7474.7|7478|7475.2|7475|7472.2|94
1625641320000|2021-07-07 07:02:00|7477.1|7474.3|7477.5|7474.7|7479.5|7476.7|7476.1|7473.3|36
1625641330000|2021-07-07 07:02:10|7477.1|7474.3|7480.1|7477.3|7480.1|7477.3|7477.1|7474.3|55
1625641340000|2021-07-07 07:02:20|7479.1|7476.3|7479.8|7477|7480.5|7477.7|7478.5|7475.6|28
1625641350000|2021-07-07 07:02:30|7479.5|7476.7|7480.1|7477.3|7480.5|7477.7|7479.5|7476.7|11
1625641360000|2021-07-07 07:02:40|7479.8|7477|7480.5|7477.7|7480.8|7478|7479.8|7477|9
1625641370000|2021-07-07 07:02:50|7480.8|7478|7483.8|7481|7483.9|7481.1|7480.8|7478|51
1625641380000|2021-07-07 07:03:00|7484.2|7481.4|7484.8|7482|7485.8|7483|7484|7481.2|46
1625641390000|2021-07-07 07:03:10|7486.2|7483.4|7485.2|7482.4|7486.5|7483.7|7484.5|7481.7|58
1625641400000|2021-07-07 07:03:20|7485.8|7483|7485.8|7483|7485.8|7483|7485.5|7482.7|28
1625641410000|2021-07-07 07:03:30|7485.3|7482.5|7485.8|7483|7485.8|7483|7485.3|7482.5|1
1625641420000|2021-07-07 07:03:40|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|3
1625641430000|2021-07-07 07:03:50|7485.5|7482.7|7482|7479.2|7485.5|7482.7|7482|7479.2|22
1625641440000|2021-07-07 07:04:00|7481.8|7479|7484|7481.2|7485.5|7482.7|7481.8|7479|54
1625641450000|2021-07-07 07:04:10|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|2
1625641460000|2021-07-07 07:04:20|7483.8|7481|7483.5|7480.7|7483.8|7481|7483.5|7480.7|3
1625641470000|2021-07-07 07:04:30|||||||||3
1625641480000|2021-07-07 07:04:40|7483.8|7481|7482.9|7480.1|7484|7481.2|7482.9|7480.1|6
1625641490000|2021-07-07 07:04:50|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|32
1625641500000|2021-07-07 07:05:00|7484.3|7481.5|7485.8|7483|7486.7|7483.9|7483.7|7480.9|40
1625641510000|2021-07-07 07:05:10|7485.3|7482.5|7485.2|7482.4|7485.7|7482.9|7484.4|7481.6|12
1625641520000|2021-07-07 07:05:20|7485.8|7483|7484.8|7482|7486.2|7483.4|7484.8|7482|12
1625641530000|2021-07-07 07:05:30|7484.3|7481.5|7487.4|7484.6|7487.4|7484.6|7484.3|7481.5|43
1625641540000|2021-07-07 07:05:40|7487.7|7484.9|7486.8|7484|7488.7|7485.9|7486.8|7484|55
1625641550000|2021-07-07 07:05:50|7487.2|7484.4|7487.8|7485|7487.8|7485|7487.2|7484.4|8
1625641560000|2021-07-07 07:06:00|7487.9|7485.1|7489.8|7487|7490.8|7488|7487.9|7485.1|29
1625641570000|2021-07-07 07:06:10|7489.4|7486.6|7489.8|7487|7490.2|7487.4|7489.3|7486.5|6
1625641580000|2021-07-07 07:06:20|7490.2|7487.4|7488.3|7485.5|7490.2|7487.4|7488.3|7485.5|6
1625641590000|2021-07-07 07:06:30|7487.9|7485.1|7488.7|7485.9|7489.7|7486.9|7487.8|7485|19
1625641600000|2021-07-07 07:06:40|7488.8|7486|7489.7|7486.9|7489.7|7486.9|7488.8|7486|0
1625641610000|2021-07-07 07:06:50|7489.2|7486.4|7490.2|7487.4|7490.8|7488|7488.8|7486|39
1625641620000|2021-07-07 07:07:00|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|42
1625641630000|2021-07-07 07:07:10|7491.2|7488.4|7491.4|7488.6|7491.8|7489|7490.8|7488|6
1625641640000|2021-07-07 07:07:20|7491.8|7489|7490.8|7488|7491.8|7489|7490.6|7487.8|3
1625641650000|2021-07-07 07:07:30|7490.4|7487.6|7491.8|7489|7491.8|7489|7490.4|7487.6|8
1625641660000|2021-07-07 07:07:40|7491.4|7488.6|7488.8|7486|7491.4|7488.6|7488.3|7485.5|70
1625641670000|2021-07-07 07:07:50|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|68
1625641680000|2021-07-07 07:08:00|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|34
1625641690000|2021-07-07 07:08:10|7488.1|7485.3|7487.8|7485|7488.1|7485.3|7486.8|7484|12
1625641700000|2021-07-07 07:08:20|7487.4|7484.6|7486.8|7484|7487.4|7484.6|7486.3|7483.5|1
1625641710000|2021-07-07 07:08:30|7487.2|7484.4|7487.8|7485|7487.8|7485|7486.3|7483.5|21
1625641720000|2021-07-07 07:08:40|7488.5|7485.7|7488.8|7486|7488.8|7486|7488.3|7485.5|7
1625641730000|2021-07-07 07:08:50|7489.2|7486.4|7489.8|7487|7489.8|7487|7488.8|7486|10
1625641740000|2021-07-07 07:09:00|7489.4|7486.6|7487.4|7484.6|7491.7|7488.9|7487.4|7484.6|66
1625641750000|2021-07-07 07:09:10|7487.8|7485|7487.8|7485|7487.8|7485|7486.9|7484.1|3
1625641760000|2021-07-07 07:09:20|7487.7|7484.9|7487.3|7484.5|7487.7|7484.9|7487.3|7484.5|1
1625641770000|2021-07-07 07:09:30|7487.4|7484.6|7487.8|7485|7488.2|7485.4|7487.4|7484.6|0
1625641780000|2021-07-07 07:09:40|7487.4|7484.6|7486.4|7483.6|7487.4|7484.6|7486.4|7483.6|3
1625641790000|2021-07-07 07:09:50|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|0
1625641800000|2021-07-07 07:10:00|7485.9|7483.1|7487.8|7485|7487.8|7485|7485.9|7483.1|3
1625641810000|2021-07-07 07:10:10|7488.2|7485.4|7489.8|7487|7489.8|7487|7488.2|7485.4|15
1625641820000|2021-07-07 07:10:20|||||||||3
1625641830000|2021-07-07 07:10:30|7489.9|7487.1|7488.8|7486|7489.9|7487.1|7488.8|7486|51
1625641840000|2021-07-07 07:10:40|7488.1|7485.3|7488.8|7486|7488.8|7486|7487.8|7485|14
1625641850000|2021-07-07 07:10:50|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|75
1625641860000|2021-07-07 07:11:00|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|44
1625641870000|2021-07-07 07:11:10|7488.3|7485.5|7487.8|7485|7488.3|7485.5|7487.4|7484.6|24
1625641880000|2021-07-07 07:11:20|7487.4|7484.6|7487.8|7485|7487.8|7485|7486.8|7484|19
1625641890000|2021-07-07 07:11:30|7487.9|7485.1|7488.8|7486|7488.8|7486|7487.9|7485.1|8
1625641900000|2021-07-07 07:11:40|7488.1|7485.3|7487.8|7485|7488.1|7485.3|7487.8|7485|7
1625641910000|2021-07-07 07:11:50|7488.2|7485.4|7487.8|7485|7488.2|7485.4|7487.8|7485|2
1625641920000|2021-07-07 07:12:00|7488.2|7485.4|7486.8|7484|7488.5|7485.7|7486.8|7484|26
1625641930000|2021-07-07 07:12:10|7487.2|7484.4|7487.8|7485|7487.8|7485|7487.2|7484.4|1
1625641950000|2021-07-07 07:12:30|7488.5|7485.7|7488.7|7485.9|7488.7|7485.9|7488.5|7485.7|3
1625641960000|2021-07-07 07:12:40|7488.8|7486|7488.8|7486|7489.8|7487|7488.8|7486|16
1625641970000|2021-07-07 07:12:50|7489.5|7486.7|7489.8|7487|7489.8|7487|7489.5|7486.7|9
1625641980000|2021-07-07 07:13:00|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|51
1625641990000|2021-07-07 07:13:10|7490.8|7488|7491.7|7488.9|7492.2|7489.4|7490.8|7488|30
1625642000000|2021-07-07 07:13:20|7491.8|7489|7492.8|7490|7492.8|7490|7491.8|7489|21
1625642010000|2021-07-07 07:13:30|7493.7|7490.9|7493.8|7491|7493.8|7491|7493.3|7490.5|60
1625642020000|2021-07-07 07:13:40|7493.9|7491.1|7494.8|7492|7495.3|7492.5|7493.9|7491.1|40
1625642030000|2021-07-07 07:13:50|7494.9|7492.1|7495.9|7493.1|7496.8|7494|7494.9|7492.1|42
1625642040000|2021-07-07 07:14:00|7495.8|7493|7495.8|7493|7495.8|7493|7495.7|7492.9|7
1625642050000|2021-07-07 07:14:10|7496.8|7494|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|11
1625642060000|2021-07-07 07:14:20|7495.8|7493|7496.6|7493.8|7496.6|7493.8|7495.8|7493|5
1625642070000|2021-07-07 07:14:30|7496.8|7494|7497.4|7494.6|7498.2|7494.8|7496.8|7494|39
1625642080000|2021-07-07 07:14:40|7497.8|7495|7497.8|7495|7498.6|7495.8|7497.8|7495|19
1625642090000|2021-07-07 07:14:50|7498.1|7495.3|7495.9|7493.1|7498.1|7495.3|7495.9|7493.1|32
1625642100000|2021-07-07 07:15:00|7495.8|7493|7496.9|7494.1|7497.8|7495|7495.4|7492.6|41
1625642110000|2021-07-07 07:15:10|7497.4|7494.6|7498.8|7496|7498.8|7496|7497.4|7494.6|62
1625642120000|2021-07-07 07:15:20|7498.4|7495.6|7497.8|7495|7498.4|7495.6|7497.8|7495|14
1625642130000|2021-07-07 07:15:30|7498.3|7495.5|7498.4|7495.6|7498.8|7496|7497.8|7495|22
1625642140000|2021-07-07 07:15:40|7498.8|7496|7499.8|7497|7499.8|7497|7498.8|7496|24
1625642150000|2021-07-07 07:15:50|7499.6|7496.8|7500.9|7498.1|7501.3|7498.5|7499.6|7496.8|51
1625642160000|2021-07-07 07:16:00|7500.8|7498|7500.8|7498|7500.8|7498|7499.8|7497|8
1625642170000|2021-07-07 07:16:10|7500.3|7497.5|7499.3|7496.5|7500.8|7498|7499.3|7496.5|17
1625642180000|2021-07-07 07:16:20|7498.9|7496.1|7499.3|7496.5|7499.3|7496.5|7497.9|7495.1|7
1625642190000|2021-07-07 07:16:30|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|0
1625642200000|2021-07-07 07:16:40|||||||||1
1625642210000|2021-07-07 07:16:50|7499.1|7496.3|7498.8|7496|7499.1|7496.3|7498.8|7496|1
1625642220000|2021-07-07 07:17:00|7498.4|7495.6|7498.9|7496.1|7500.1|7497.3|7498.4|7495.6|28
1625642230000|2021-07-07 07:17:10|7498.8|7496|7499.3|7496.5|7499.3|7496.5|7498.8|7496|1
1625642240000|2021-07-07 07:17:20|7498.8|7496|7499.6|7496.8|7499.6|7496.8|7498.8|7496|0
1625642250000|2021-07-07 07:17:30|7498.8|7496|7500.6|7497.8|7500.6|7497.8|7498.8|7496|5
1625642260000|2021-07-07 07:17:40|7501.6|7498.8|7500.8|7498|7501.6|7498.8|7500.8|7498|34
1625642270000|2021-07-07 07:17:50|7501.1|7498.3|7500.8|7498|7501.6|7498.8|7500.8|7498|16
1625642280000|2021-07-07 07:18:00|7501.3|7498.5|7501.6|7498.8|7501.6|7498.8|7500.9|7498.1|7
1625642290000|2021-07-07 07:18:10|7502.6|7499.8|7504.9|7502.1|7505.6|7502.8|7502.6|7499.8|31
1625642300000|2021-07-07 07:18:20|7504.8|7502|7505.8|7503|7506.1|7503.3|7504.8|7502|27
1625642310000|2021-07-07 07:18:30|7505.4|7502.6|7505.8|7503|7506.2|7503.4|7504.8|7502|70
1625642320000|2021-07-07 07:18:40|7505.4|7502.6|7505.9|7503.1|7507.1|7504.3|7505.4|7502.6|31
1625642330000|2021-07-07 07:18:50|7505.8|7503|7504.8|7502|7505.8|7503|7504.8|7502|27
1625642340000|2021-07-07 07:19:00|7504.9|7502.1|7504.8|7502|7505.3|7502.5|7504.8|7502|13
1625642350000|2021-07-07 07:19:10|7505.6|7502.8|7505.8|7503|7505.8|7503|7504.8|7502|9
1625642360000|2021-07-07 07:19:20|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|6
1625642370000|2021-07-07 07:19:30|7504.8|7502|7502.8|7500|7504.8|7502|7502.8|7500|45
1625642380000|2021-07-07 07:19:40|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|0
1625642390000|2021-07-07 07:19:50|7502.8|7500|7502.8|7500|7502.8|7500|7502.8|7500|1
1625642400000|2021-07-07 07:20:00|7503.1|7500.3|7503.6|7500.8|7503.6|7500.8|7502.6|7499.8|13
1625642410000|2021-07-07 07:20:10|7504.6|7501.8|7504.3|7501.5|7505.1|7502.3|7504.3|7501.5|33
1625642420000|2021-07-07 07:20:20|7503.8|7501|7503.8|7501|7504.1|7501.3|7503.8|7501|4
1625642430000|2021-07-07 07:20:30|7504.1|7501.3|7505.3|7502.5|7505.6|7502.8|7504.1|7501.3|20
1625642440000|2021-07-07 07:20:40|7505.1|7502.3|7504.8|7502|7505.6|7502.8|7504.8|7502|12
1625642450000|2021-07-07 07:20:50|7504.4|7501.6|7503.6|7500.8|7504.4|7501.6|7503.6|7500.8|3
1625642460000|2021-07-07 07:21:00|7503.5|7500.7|7502.6|7499.8|7503.6|7500.8|7502.6|7499.8|14
1625642470000|2021-07-07 07:21:10|||||||||16
1625642480000|2021-07-07 07:21:20|||||||||39
1625642490000|2021-07-07 07:21:30|||||||||5
1625642500000|2021-07-07 07:21:40|||||||||6
1625642510000|2021-07-07 07:21:50|7503.6|7500.8|7504.1|7501.3|7504.6|7501.8|7503.6|7500.8|54
1625642520000|2021-07-07 07:22:00|7503.8|7501|7503.8|7501|7504.8|7502|7503.1|7500.3|5
1625642530000|2021-07-07 07:22:10|||||||||17
1625642540000|2021-07-07 07:22:20|7503.4|7500.6|7503.8|7501|7503.8|7501|7503.4|7500.6|12
1625642550000|2021-07-07 07:22:30|7503.9|7501.1|7504.8|7502|7505.8|7503|7503.8|7501|8
1625642560000|2021-07-07 07:22:40|7504.6|7501.8|7504.1|7501.3|7504.6|7501.8|7504.1|7501.3|1
1625642570000|2021-07-07 07:22:50|7504.5|7501.7|7504.1|7501.3|7504.8|7502|7503.8|7501|2
1625642580000|2021-07-07 07:23:00|7502.8|7500|7502.6|7499.8|7502.8|7500|7502.6|7499.8|23
1625642590000|2021-07-07 07:23:10|7502.8|7500|7499.8|7497|7502.8|7500|7499.3|7496.5|83
1625642600000|2021-07-07 07:23:20|7499.3|7496.5|7499.8|7497|7500.1|7497.3|7498.3|7495.5|13
1625642610000|2021-07-07 07:23:30|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7499.8|7497|1
1625642620000|2021-07-07 07:23:40|7499.8|7497|7500.8|7498|7500.8|7498|7499.8|7497|4
1625642630000|2021-07-07 07:23:50|7500.4|7497.6|7500.4|7497.6|7500.8|7498|7499.9|7497.1|14
1625642640000|2021-07-07 07:24:00|7500.8|7498|7499.8|7497|7500.8|7498|7499.8|7497|2
1625642650000|2021-07-07 07:24:10|7499.9|7497.1|7498.8|7496|7499.9|7497.1|7498.8|7496|35
1625642660000|2021-07-07 07:24:20|7498.4|7495.6|7496.8|7494|7498.4|7495.6|7496.8|7494|10
1625642670000|2021-07-07 07:24:30|7497.3|7494.5|7496.8|7494|7497.3|7494.5|7496.8|7494|32
1625642680000|2021-07-07 07:24:40|7496.4|7493.6|7495.9|7493.1|7496.8|7494|7495.9|7493.1|10
1625642690000|2021-07-07 07:24:50|7495.5|7492.7|7492.9|7490.1|7495.5|7492.7|7491.4|7488.6|393
1625642700000|2021-07-07 07:25:00|7493|7490.2|7492|7489.2|7493.4|7490.6|7492|7489.2|23
1625642710000|2021-07-07 07:25:10|7491.7|7488.9|7492|7489.2|7492|7489.2|7491.5|7488.7|6
1625642720000|2021-07-07 07:25:20|7492.7|7489.9|7492.8|7490|7492.8|7490|7492|7489.2|36
1625642730000|2021-07-07 07:25:30|7492.9|7490.1|7494.4|7491.6|7494.9|7492.1|7491.9|7489.1|23
1625642740000|2021-07-07 07:25:40|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|4
1625642750000|2021-07-07 07:25:50|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|4
1625642760000|2021-07-07 07:26:00|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|12
1625642770000|2021-07-07 07:26:10|7496|7493.2|7496.4|7493.6|7496.4|7493.6|7496|7493.2|2
1625642780000|2021-07-07 07:26:20|7496|7493.2|7500.4|7497.6|7502|7499.2|7496|7493.2|121
1625642790000|2021-07-07 07:26:30|7500.8|7498|7499.9|7497.1|7501|7498.2|7499.8|7497|46
1625642800000|2021-07-07 07:26:40|7500|7497.2|7499.9|7497.1|7500.4|7497.6|7499.9|7497.1|21
1625642810000|2021-07-07 07:26:50|||||||||59
1625642820000|2021-07-07 07:27:00|7500|7497.2|7500|7497.2|7500|7497.2|7500|7497.2|7
1625642830000|2021-07-07 07:27:10|7499.9|7497.1|7500.4|7497.6|7501|7498.2|7499.9|7497.1|22
1625642840000|2021-07-07 07:27:20|7500.8|7498|7500|7497.2|7501|7498.2|7500|7497.2|2
1625642850000|2021-07-07 07:27:30|||||||||5
1625642860000|2021-07-07 07:27:40|7501|7498.2|7501|7498.2|7501|7498.2|7501|7498.2|8
1625642870000|2021-07-07 07:27:50|||||||||1
1625642890000|2021-07-07 07:28:10|7500.8|7498|7501|7498.2|7501|7498.2|7500|7497.2|10
1625642910000|2021-07-07 07:28:30|7501.8|7499|7503|7500.2|7503.9|7501.1|7501.8|7499|21
1625642920000|2021-07-07 07:28:40|7502.9|7500.1|7503|7500.2|7503.3|7500.5|7502.9|7500.1|5
1625642930000|2021-07-07 07:28:50|7504|7501.2|7502.8|7500|7504|7501.2|7500.9|7498.1|48
1625642940000|2021-07-07 07:29:00|7502.9|7500.1|7503|7500.2|7504.5|7501.7|7502.9|7500.1|49
1625642950000|2021-07-07 07:29:10|7502.8|7500|7504.4|7501.6|7504.9|7502.1|7502.8|7500|87
1625642960000|2021-07-07 07:29:20|7504.9|7502.1|7504.3|7501.5|7504.9|7502.1|7504.3|7501.5|6
1625642970000|2021-07-07 07:29:30|7504.6|7501.8|7505.4|7502.6|7505.6|7502.8|7504.6|7501.8|7
1625642980000|2021-07-07 07:29:40|7505.3|7502.5|7505.6|7502.8|7505.6|7502.8|7504.8|7502|5
1625642990000|2021-07-07 07:29:50|7505.8|7503|7507.3|7504.5|7507.3|7504.5|7505.8|7503|26
1625643000000|2021-07-07 07:30:00|7507.1|7504.3|7504.8|7502|7507.6|7504.8|7504.8|7502|13
1625643010000|2021-07-07 07:30:10|7503.8|7501|7503.8|7501|7503.8|7501|7501.8|7499|42
1625643020000|2021-07-07 07:30:20|7503.6|7500.8|7503.8|7501|7504.6|7501.8|7503.4|7500.6|16
1625643030000|2021-07-07 07:30:30|7503.6|7500.8|7504.8|7502|7505.3|7502.5|7503.3|7500.5|22
1625643040000|2021-07-07 07:30:40|7504.6|7501.8|7504.3|7501.5|7505.1|7502.3|7504.1|7501.3|17
1625643050000|2021-07-07 07:30:50|7504.6|7501.8|7503.4|7500.6|7504.8|7502|7503.4|7500.6|5
1625643060000|2021-07-07 07:31:00|7503.1|7500.3|7503.4|7500.6|7503.5|7500.7|7503.1|7500.3|0
1625643070000|2021-07-07 07:31:10|7502.9|7500.1|7500.9|7498.1|7502.9|7500.1|7500.4|7497.6|23
1625643080000|2021-07-07 07:31:20|7501.3|7498.5|7501.4|7498.6|7501.8|7499|7500.9|7498.1|27
1625643090000|2021-07-07 07:31:30|7501.8|7499|7500.8|7498|7501.8|7499|7500.4|7497.6|13
1625643100000|2021-07-07 07:31:40|7500.4|7497.6|7500.2|7497.4|7502.8|7500|7500.2|7497.4|16
1625643110000|2021-07-07 07:31:50|7499.9|7497.1|7500.4|7497.6|7500.7|7497.9|7499.9|7497.1|4
1625643120000|2021-07-07 07:32:00|7500.7|7497.9|7500.4|7497.6|7500.7|7497.9|7499.9|7497.1|8
1625643130000|2021-07-07 07:32:10|7499.9|7497.1|7500.4|7497.6|7500.4|7497.6|7499.7|7496.9|3
1625643140000|2021-07-07 07:32:20|7500.2|7497.4|7501.6|7498.8|7501.6|7498.8|7499.9|7497.1|13
1625643150000|2021-07-07 07:32:30|7501.7|7498.9|7501.7|7498.9|7502.2|7499.4|7501.7|7498.9|1
1625643160000|2021-07-07 07:32:40|7502.1|7499.3|7499.9|7497.1|7502.6|7499.8|7499.9|7497.1|291
1625643170000|2021-07-07 07:32:50|7501|7498.2|7500.9|7498.1|7501|7498.2|7500.4|7497.6|18
1625643180000|2021-07-07 07:33:00|7501|7498.2|7501.4|7498.6|7501.4|7498.6|7501|7498.2|4
1625643190000|2021-07-07 07:33:10|7501.2|7498.4|7501.9|7499.1|7501.9|7499.1|7501|7498.2|2
1625643200000|2021-07-07 07:33:20|7502|7499.2|7501|7498.2|7502|7499.2|7501|7498.2|3
1625643210000|2021-07-07 07:33:30|7500.2|7497.4|7502|7499.2|7502.9|7500.1|7500|7497.2|17
1625643220000|2021-07-07 07:33:40|7502.4|7499.6|7501.4|7498.6|7502.4|7499.6|7501.4|7498.6|2
1625643230000|2021-07-07 07:33:50|7501.5|7498.7|7501|7498.2|7501.5|7498.7|7501|7498.2|1
1625643240000|2021-07-07 07:34:00|7501.4|7498.6|7500|7497.2|7501.4|7498.6|7500|7497.2|12
1625643250000|2021-07-07 07:34:10|7500.4|7497.6|7500|7497.2|7500.4|7497.6|7500|7497.2|3
1625643260000|2021-07-07 07:34:20|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|23
1625643270000|2021-07-07 07:34:30|7498|7495.2|7495.2|7492.4|7498|7495.2|7495.2|7492.4|75
1625643280000|2021-07-07 07:34:40|7495|7492.2|7495.2|7492.4|7496|7493.2|7494.5|7491.7|24
1625643290000|2021-07-07 07:34:50|7495.9|7493.1|7494.9|7492.1|7495.9|7493.1|7494.5|7491.7|5
1625643300000|2021-07-07 07:35:00|7495|7492.2|7495|7492.2|7495|7492.2|7494.5|7491.7|1
1625643310000|2021-07-07 07:35:10|7495.4|7492.6|7496.9|7494.1|7496.9|7494.1|7495.4|7492.6|6
1625643320000|2021-07-07 07:35:20|7496|7493.2|7496|7493.2|7496.4|7493.6|7495.5|7492.7|8
1625643330000|2021-07-07 07:35:30|7496.4|7493.6|7496|7493.2|7496.4|7493.6|7496|7493.2|1
1625643350000|2021-07-07 07:35:50|7496.5|7493.7|7496.9|7494.1|7497|7494.2|7496|7493.2|5
1625643360000|2021-07-07 07:36:00|7496|7493.2|7493.5|7490.7|7496|7493.2|7493.2|7490.4|97
1625643370000|2021-07-07 07:36:10|7493.9|7491.1|7495|7492.2|7495|7492.2|7493.9|7491.1|2
1625643380000|2021-07-07 07:36:20|7495.4|7492.6|7496|7493.2|7496|7493.2|7495.4|7492.6|12
1625643390000|2021-07-07 07:36:30|7497|7494.2|7496.9|7494.1|7497|7494.2|7496.9|7494.1|5
1625643400000|2021-07-07 07:36:40|7497|7494.2|7497.4|7494.6|7497.4|7494.6|7497|7494.2|6
1625643410000|2021-07-07 07:36:50|7497|7494.2|7495|7492.2|7497|7494.2|7495|7492.2|11
1625643420000|2021-07-07 07:37:00|7495.3|7492.5|7495|7492.2|7496|7493.2|7495|7492.2|7
1625643430000|2021-07-07 07:37:10|7494.5|7491.7|7493|7490.2|7494.5|7491.7|7493|7490.2|15
1625643440000|2021-07-07 07:37:20|7492.9|7490.1|7488|7485.2|7492.9|7490.1|7488|7485.2|31
1625643450000|2021-07-07 07:37:30|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|13
1625643460000|2021-07-07 07:37:40|7489.4|7486.6|7487.9|7485.1|7490|7487.2|7487.9|7485.1|33
1625643470000|2021-07-07 07:37:50|7488.9|7486.1|7485.5|7482.7|7489.9|7487.1|7485|7482.2|181
1625643480000|2021-07-07 07:38:00|7485.9|7483.1|7484.2|7481.4|7487|7484.2|7484.2|7481.4|23
1625643490000|2021-07-07 07:38:10|7484|7481.2|7482.7|7479.9|7484|7481.2|7482.3|7479.5|206
1625643500000|2021-07-07 07:38:20|7483|7480.2|7484|7481.2|7484|7481.2|7483|7480.2|1
1625643510000|2021-07-07 07:38:30|7484.3|7481.5|7485.8|7483|7486.2|7483.4|7484.2|7481.4|51
1625643520000|2021-07-07 07:38:40|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|0
1625643530000|2021-07-07 07:38:50|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|8
1625643540000|2021-07-07 07:39:00|7485.2|7482.4|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|28
1625643550000|2021-07-07 07:39:10|7485.4|7482.6|7485.3|7482.5|7485.4|7482.6|7485.3|7482.5|17
1625643560000|2021-07-07 07:39:20|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|1
1625643570000|2021-07-07 07:39:30|7485.8|7483|7485.7|7482.9|7486|7483.2|7485.7|7482.9|12
1625643580000|2021-07-07 07:39:40|7485.3|7482.5|7485.2|7482.4|7485.3|7482.5|7485.2|7482.4|0
1625643590000|2021-07-07 07:39:50|7485.5|7482.7|7486.1|7483.3|7486.1|7483.3|7485.5|7482.7|2
1625643600000|2021-07-07 07:40:00|7486|7483.2|7486.1|7483.3|7486.1|7483.3|7485.3|7482.5|9
1625643610000|2021-07-07 07:40:10|7486.3|7483.5|7489|7486.2|7489|7486.2|7486.3|7483.5|46
1625643620000|2021-07-07 07:40:20|7489.3|7486.5|7491.1|7488.3|7492.1|7489.3|7489.3|7486.5|30
1625643630000|2021-07-07 07:40:30|7491.3|7488.5|7492.1|7489.3|7492.1|7489.3|7491.1|7488.3|10
1625643640000|2021-07-07 07:40:40|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1625643650000|2021-07-07 07:40:50|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|13
1625643660000|2021-07-07 07:41:00|7494.1|7491.3|7493.1|7490.3|7494.1|7491.3|7493.1|7490.3|6
1625643670000|2021-07-07 07:41:10|7493.6|7490.8|7493.3|7490.5|7493.6|7490.8|7492.8|7490|14
1625643680000|2021-07-07 07:41:20|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|4
1625643690000|2021-07-07 07:41:30|||||||||1
1625643700000|2021-07-07 07:41:40|7494.1|7491.3|7495.1|7492.3|7495.1|7492.3|7494.1|7491.3|7
1625643710000|2021-07-07 07:41:50|7494.1|7491.3|7493.3|7490.5|7494.1|7491.3|7493.3|7490.5|34
1625643720000|2021-07-07 07:42:00|7493.1|7490.3|7492.3|7489.5|7493.1|7490.3|7492.3|7489.5|2
1625643730000|2021-07-07 07:42:10|7491.8|7489|7491.3|7488.5|7492.1|7489.3|7491.3|7488.5|3
1625643740000|2021-07-07 07:42:20|7491.6|7488.8|7492.6|7489.8|7492.6|7489.8|7491.6|7488.8|8
1625643750000|2021-07-07 07:42:30|7493|7490.2|7495.1|7492.3|7495.1|7492.3|7493|7490.2|2
1625643760000|2021-07-07 07:42:40|7494.1|7491.3|7491.6|7488.8|7494.1|7491.3|7491.6|7488.8|15
1625643770000|2021-07-07 07:42:50|7492.3|7489.5|7492.6|7489.8|7492.6|7489.8|7492.3|7489.5|1
1625643780000|2021-07-07 07:43:00|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|0
1625643790000|2021-07-07 07:43:10|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7492.6|7489.8|4
1625643800000|2021-07-07 07:43:20|7492.6|7489.8|7492.1|7489.3|7492.6|7489.8|7491.8|7489|5
1625643810000|2021-07-07 07:43:30|7491.3|7488.5|7490.6|7487.8|7491.3|7488.5|7490.3|7487.5|6
1625643820000|2021-07-07 07:43:40|7491.1|7488.3|7492.3|7489.5|7492.3|7489.5|7491.1|7488.3|5
1625643830000|2021-07-07 07:43:50|7492.6|7489.8|7493.3|7490.5|7493.3|7490.5|7492.6|7489.8|2
1625643840000|2021-07-07 07:44:00|7494.3|7491.5|7493.3|7490.5|7494.3|7491.5|7493.3|7490.5|3
1625643850000|2021-07-07 07:44:10|7491.3|7488.5|7491.3|7488.5|7491.6|7488.8|7490.9|7488.1|15
1625643860000|2021-07-07 07:44:20|7490.6|7487.8|7490.8|7488|7490.8|7488|7490.3|7487.5|5
1625643870000|2021-07-07 07:44:30|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1625643880000|2021-07-07 07:44:40|7490.6|7487.8|7488.3|7485.5|7490.6|7487.8|7488.3|7485.5|18
1625643890000|2021-07-07 07:44:50|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|24
1625643900000|2021-07-07 07:45:00|7489|7486.2|7490.6|7487.8|7492.3|7489.5|7489|7486.2|36
1625643910000|2021-07-07 07:45:10|7490.3|7487.5|7490.1|7487.3|7490.6|7487.8|7488.3|7485.5|430
1625643920000|2021-07-07 07:45:20|7490.3|7487.5|7488.4|7485.6|7490.4|7487.6|7485.7|7482.9|538
1625643930000|2021-07-07 07:45:30|7488.6|7485.8|7490.4|7487.6|7490.4|7487.6|7488.6|7485.8|20
1625643940000|2021-07-07 07:45:40|7490.8|7488|7492.4|7489.6|7492.4|7489.6|7490.4|7487.6|22
1625643950000|2021-07-07 07:45:50|7492.9|7490.1|7491.6|7488.8|7492.9|7490.1|7491.6|7488.8|4
1625643960000|2021-07-07 07:46:00|7491.4|7488.6|7490.6|7487.8|7491.4|7488.6|7490.6|7487.8|8
1625643970000|2021-07-07 07:46:10|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|2
1625643980000|2021-07-07 07:46:20|||||||||3
1625643990000|2021-07-07 07:46:30|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|13
1625644000000|2021-07-07 07:46:40|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|9
1625644010000|2021-07-07 07:46:50|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7490.6|7487.8|14
1625644020000|2021-07-07 07:47:00|7491.1|7488.3|7489.9|7487.1|7491.1|7488.3|7489.6|7486.8|15
1625644030000|2021-07-07 07:47:10|7489.6|7486.8|7489.9|7487.1|7489.9|7487.1|7489.4|7486.6|1
1625644040000|2021-07-07 07:47:20|7489.6|7486.8|7489.9|7487.1|7490.6|7487.8|7489.2|7486.4|30
1625644050000|2021-07-07 07:47:30|7489.6|7486.8|7491.3|7488.5|7491.3|7488.5|7489.6|7486.8|3
1625644060000|2021-07-07 07:47:40|7491.4|7488.6|7492.6|7489.8|7492.8|7490|7491.4|7488.6|6
1625644070000|2021-07-07 07:47:50|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.6|7488.8|4
1625644080000|2021-07-07 07:48:00|7491.6|7488.8|7491.4|7488.6|7491.6|7488.8|7491.3|7488.5|14
1625644090000|2021-07-07 07:48:10|7491.5|7488.7|7491.5|7488.7|7491.9|7489.1|7491.4|7488.6|3
1625644100000|2021-07-07 07:48:20|7492.9|7490.1|7493.3|7490.5|7493.3|7490.5|7492.9|7490.1|8
1625644110000|2021-07-07 07:48:30|7493.4|7490.6|7493.9|7491.1|7494.4|7491.6|7493.4|7490.6|9
1625644120000|2021-07-07 07:48:40|7494.3|7491.5|7493.4|7490.6|7494.8|7492|7493.4|7490.6|10
1625644130000|2021-07-07 07:48:50|7493.8|7491|7495.5|7492.7|7496.4|7493.6|7493.8|7491|22
1625644140000|2021-07-07 07:49:00|7495.4|7492.6|7494.5|7491.7|7495.4|7492.6|7494.5|7491.7|8
1625644150000|2021-07-07 07:49:10|7495.3|7492.5|7495.4|7492.6|7495.5|7492.7|7494.5|7491.7|12
1625644160000|2021-07-07 07:49:20|7494.5|7491.7|7494.4|7491.6|7494.5|7491.7|7494.4|7491.6|7
1625644170000|2021-07-07 07:49:30|7493.7|7490.9|7493|7490.2|7493.7|7490.9|7493|7490.2|10
1625644180000|2021-07-07 07:49:40|7493.5|7490.7|7494.5|7491.7|7494.5|7491.7|7493.5|7490.7|7
1625644190000|2021-07-07 07:49:50|7493.9|7491.1|7493.5|7490.7|7493.9|7491.1|7493.2|7490.4|3
1625644200000|2021-07-07 07:50:00|7493.4|7490.6|7491.5|7488.7|7493.4|7490.6|7491.5|7488.7|13
1625644220000|2021-07-07 07:50:20|7490.9|7488.1|7491.4|7488.6|7491.4|7488.6|7489.5|7486.7|67
1625644230000|2021-07-07 07:50:30|7490.9|7488.1|7492.4|7489.6|7492.4|7489.6|7490.9|7488.1|43
1625644260000|2021-07-07 07:51:00|7491.7|7488.9|7487.5|7484.7|7491.7|7488.9|7487.5|7484.7|39
1625644270000|2021-07-07 07:51:10|7486.2|7483.4|7489.4|7486.6|7489.4|7486.6|7486.2|7483.4|88
1625644280000|2021-07-07 07:51:20|7489.9|7487.1|7490|7487.2|7490.4|7487.6|7489.9|7487.1|7
1625644290000|2021-07-07 07:51:30|7489.9|7487.1|7489.5|7486.7|7489.9|7487.1|7489.5|7486.7|9
1625644300000|2021-07-07 07:51:40|7489.7|7486.9|7490|7487.2|7490.4|7487.6|7489.7|7486.9|7
1625644310000|2021-07-07 07:51:50|7490.4|7487.6|7489.5|7486.7|7490.5|7487.7|7489.5|7486.7|19
1625644320000|2021-07-07 07:52:00|7489.7|7486.9|7489.5|7486.7|7490|7487.2|7489.5|7486.7|5
1625644330000|2021-07-07 07:52:10|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|2
1625644340000|2021-07-07 07:52:20|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|25
1625644350000|2021-07-07 07:52:30|7489|7486.2|7486.7|7483.9|7489|7486.2|7486.5|7483.7|27
1625644360000|2021-07-07 07:52:40|7486.9|7484.1|7486.7|7483.9|7488.5|7485.7|7486.7|7483.9|55
1625644370000|2021-07-07 07:52:50|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|2
1625644380000|2021-07-07 07:53:00|7486.4|7483.6|7485.5|7482.7|7486.4|7483.6|7485.5|7482.7|11
1625644390000|2021-07-07 07:53:10|7485.7|7482.9|7480.7|7477.9|7485.7|7482.9|7480.7|7477.9|39
1625644400000|2021-07-07 07:53:20|7481.4|7478.6|7480.7|7477.9|7481.7|7478.9|7480.7|7477.9|16
1625644410000|2021-07-07 07:53:30|7480.5|7477.7|7478.2|7475.4|7480.5|7477.7|7477.4|7474.6|73
1625644420000|2021-07-07 07:53:40|7477.5|7474.7|7479.4|7476.6|7479.4|7476.6|7477.5|7474.7|48
1625644430000|2021-07-07 07:53:50|7479.5|7476.7|7478.5|7475.7|7479.5|7476.7|7478.5|7475.7|10
1625644440000|2021-07-07 07:54:00|7478.4|7475.6|7477.5|7474.7|7478.4|7475.6|7477.5|7474.7|18
1625644450000|2021-07-07 07:54:10|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7477.9|7475.1|36
1625644460000|2021-07-07 07:54:20|7479|7476.2|7479.4|7476.6|7479.4|7476.6|7478.2|7475.4|85
1625644470000|2021-07-07 07:54:30|7479.5|7476.7|7480.5|7477.7|7480.5|7477.7|7479.5|7476.7|36
1625644480000|2021-07-07 07:54:40|7481.4|7478.6|7480.5|7477.7|7481.4|7478.6|7480.5|7477.7|10
1625644490000|2021-07-07 07:54:50|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|12
1625644500000|2021-07-07 07:55:00|7480.8|7478|7480.9|7478.1|7481.5|7478.7|7480.4|7477.6|32
1625644510000|2021-07-07 07:55:10|7481.3|7478.5|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|1
1625644520000|2021-07-07 07:55:20|7480.5|7477.7|7478.4|7475.6|7480.5|7477.7|7477.4|7474.6|56
1625644530000|2021-07-07 07:55:30|7478.3|7475.5|7476.4|7473.6|7478.3|7475.5|7476.4|7473.6|15
1625644540000|2021-07-07 07:55:40|7474.9|7472.1|7474.5|7471.7|7476.4|7473.6|7474.5|7471.7|50
1625644550000|2021-07-07 07:55:50|7474.9|7472.1|7474.9|7472.1|7475.5|7472.7|7474.9|7472.1|36
1625644560000|2021-07-07 07:56:00|7474.5|7471.7|7473|7470.2|7474.5|7471.7|7472.5|7469.7|52
1625644570000|2021-07-07 07:56:10|7473.4|7470.6|7472.9|7470.1|7473.5|7470.7|7472.2|7469.4|38
1625644580000|2021-07-07 07:56:20|7473.5|7470.7|7473|7470.2|7473.5|7470.7|7472.7|7469.9|18
1625644590000|2021-07-07 07:56:30|7473.4|7470.6|7473.4|7470.6|7473.4|7470.6|7472.5|7469.7|6
1625644600000|2021-07-07 07:56:40|7472.9|7470.1|7472.4|7469.6|7473|7470.2|7472.4|7469.6|4
1625644610000|2021-07-07 07:56:50|7472.5|7469.7|7471.7|7468.9|7472.5|7469.7|7471.7|7468.9|7
1625644620000|2021-07-07 07:57:00|7471.5|7468.7|7468.2|7465.4|7471.5|7468.7|7468.2|7465.4|123
1625644630000|2021-07-07 07:57:10|7468.5|7465.7|7467.5|7464.7|7468.5|7465.7|7465.4|7462.6|83
1625644640000|2021-07-07 07:57:20|7467.7|7464.9|7467.5|7464.7|7469.5|7466.7|7467.2|7464.4|71
1625644650000|2021-07-07 07:57:30|7467.8|7465|7472.4|7469.6|7472.5|7469.7|7467.8|7465|216
1625644660000|2021-07-07 07:57:40|7473.4|7470.6|7473.5|7470.7|7475.4|7472.6|7473.4|7470.6|77
1625644670000|2021-07-07 07:57:50|7472.5|7469.7|7471|7468.2|7473.2|7470.4|7471|7468.2|50
1625644680000|2021-07-07 07:58:00|7471.4|7468.6|7474.5|7471.7|7474.5|7471.7|7469.2|7466.4|57
1625644690000|2021-07-07 07:58:10|||||||||6
1625644700000|2021-07-07 07:58:20|7475.4|7472.6|7473.5|7470.7|7475.5|7472.7|7472.5|7469.7|16
1625644710000|2021-07-07 07:58:30|7473.9|7471.1|7474.2|7471.4|7474.5|7471.7|7473.2|7470.4|11
1625644720000|2021-07-07 07:58:40|7474.5|7471.7|7473.5|7470.7|7474.5|7471.7|7473.5|7470.7|69
1625644730000|2021-07-07 07:58:50|7473.4|7470.6|7473.9|7471.1|7473.9|7471.1|7472.9|7470.1|23
1625644740000|2021-07-07 07:59:00|7473.5|7470.7|7476.5|7473.7|7476.9|7474.1|7473.5|7470.7|16
1625644750000|2021-07-07 07:59:10|7476.9|7474.1|7477.5|7474.7|7477.9|7475.1|7476.5|7473.7|15
1625644760000|2021-07-07 07:59:20|7476.5|7473.7|7476.5|7473.7|7477.5|7474.7|7476.5|7473.7|8
1625644770000|2021-07-07 07:59:30|7478.1|7475.3|7478|7475.2|7478.4|7475.6|7478|7475.2|5
1625644780000|2021-07-07 07:59:40|7477.7|7474.9|7478.4|7475.6|7478.4|7475.6|7476.5|7473.4|42
1625644790000|2021-07-07 07:59:50|||||||||1
1625644800000|2021-07-07 08:00:00|7478.7|7475.9|7480|7477.2|7482.4|7479.6|7478.5|7475.7|188
1625644810000|2021-07-07 08:00:10|7480.4|7477.6|7484.5|7481.7|7484.7|7481.7|7480.4|7477.6|44
1625644820000|2021-07-07 08:00:20|7484.4|7481.6|7483.5|7480.7|7484.4|7481.6|7483.5|7480.7|21
1625644830000|2021-07-07 08:00:30|7482.7|7479.9|7482.4|7479.6|7482.7|7479.9|7482|7479.2|13
1625644840000|2021-07-07 08:00:40|7482.5|7479.7|7483.5|7480.7|7483.5|7480.7|7482.5|7479.7|17
1625644850000|2021-07-07 08:00:50|7483.4|7480.6|7481.5|7478.7|7483.4|7480.6|7481.5|7478.7|8
1625644860000|2021-07-07 08:01:00|7482|7479.2|7482.9|7480.1|7484.4|7481.6|7482|7479.2|67
1625644870000|2021-07-07 08:01:10|7483.4|7480.6|7486.5|7483.7|7486.5|7483.7|7483.4|7480.6|38
1625644880000|2021-07-07 08:01:20|7485.8|7483|7485.7|7482.9|7485.8|7483|7485.7|7482.9|30
1625644890000|2021-07-07 08:01:30|7485.5|7482.7|7486.5|7483.7|7486.9|7484.1|7485.5|7482.7|147
1625644910000|2021-07-07 08:01:50|7486|7483.2|7486.5|7483.7|7486.5|7483.7|7484.2|7481|44
1625644920000|2021-07-07 08:02:00|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|18
1625644930000|2021-07-07 08:02:10|7486|7483.2|7485.5|7482.7|7486|7483.2|7485.5|7482.7|155
1625644940000|2021-07-07 08:02:20|7484.7|7481.9|7485.4|7482.6|7485.4|7482.6|7484.5|7481.7|50
1625644950000|2021-07-07 08:02:30|7485.5|7482.7|7483.5|7480.7|7485.5|7482.7|7483.5|7480.7|5
1625644960000|2021-07-07 08:02:40|7482.7|7479.9|7482.5|7479.7|7483.9|7481.1|7482.5|7479.7|12
1625644970000|2021-07-07 08:02:50|7482|7479.2|7482.9|7480.1|7482.9|7480.1|7482|7479.2|8
1625644980000|2021-07-07 08:03:00|7483|7480.2|7481.5|7478.7|7483.2|7480.4|7481.5|7478.7|4
1625644990000|2021-07-07 08:03:10|7482.9|7480.1|7482.5|7479.7|7482.9|7480.1|7482.5|7479.7|7
1625645000000|2021-07-07 08:03:20|||||||||2
1625645010000|2021-07-07 08:03:30|7483.2|7480.4|7482.5|7479.7|7483.2|7480.4|7482.5|7479.7|3
1625645020000|2021-07-07 08:03:40|7482.9|7480.1|7483|7480.2|7483.5|7480.7|7482.9|7480.1|14
1625645030000|2021-07-07 08:03:50|7482.5|7479.7|7482.5|7479.7|7483.5|7480.7|7482.5|7479.7|7
1625645040000|2021-07-07 08:04:00|7482.4|7479.6|7481.5|7478.7|7482.4|7479.6|7481.5|7478.7|3
1625645050000|2021-07-07 08:04:10|7483|7480.2|7484.4|7481.6|7484.4|7481.6|7483|7480.2|17
1625645060000|2021-07-07 08:04:20|7484|7481.2|7484.4|7481.6|7484.4|7481.6|7483.9|7481.1|2
1625645070000|2021-07-07 08:04:30|7483.5|7480.7|7481.5|7478.7|7483.5|7480.7|7481.5|7478.7|18
1625645080000|2021-07-07 08:04:40|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|10
1625645090000|2021-07-07 08:04:50|7480.5|7477.7|7481.9|7479.1|7481.9|7479.1|7480.5|7477.7|13
1625645100000|2021-07-07 08:05:00|7482|7479.2|7482.9|7480.1|7482.9|7480.1|7482|7479.2|3
1625645110000|2021-07-07 08:05:10|7483.2|7480.4|7482.5|7479.7|7483.4|7480.6|7482.5|7479.7|7
1625645120000|2021-07-07 08:05:20|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|40
1625645130000|2021-07-07 08:05:30|7484|7481.2|7484.4|7481.6|7484.4|7481.6|7484|7481.2|7
1625645150000|2021-07-07 08:05:50|||||||||4
1625645160000|2021-07-07 08:06:00|7484|7481.2|7483.5|7480.7|7484.4|7481.6|7483.5|7480.7|20
1625645170000|2021-07-07 08:06:10|7483.6|7480.8|7484.4|7481.6|7484.4|7481.6|7483.6|7480.8|9
1625645180000|2021-07-07 08:06:20|||||||||2
1625645190000|2021-07-07 08:06:30|7484.5|7481.7|7487.4|7484.6|7487.4|7484.6|7484.5|7481.7|13
1625645200000|2021-07-07 08:06:40|7486|7483.2|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|21
1625645210000|2021-07-07 08:06:50|7486.5|7483.7|7487.2|7484.4|7487.5|7484.7|7486.5|7483.7|10
1625645220000|2021-07-07 08:07:00|7487.4|7484.6|7485.2|7482.4|7487.4|7484.6|7484.4|7481.6|17
1625645230000|2021-07-07 08:07:10|7485.7|7482.9|7486.4|7483.6|7486.4|7483.6|7485.7|7482.9|19
1625645240000|2021-07-07 08:07:20|7485.9|7483.1|7486.4|7483.6|7486.5|7483.7|7485.5|7482.7|36
1625645250000|2021-07-07 08:07:30|7486|7483.2|7486.2|7483.4|7486.4|7483.6|7485.9|7483.1|33
1625645260000|2021-07-07 08:07:40|7485.9|7483.1|7485.2|7482.4|7485.9|7483.1|7484.9|7482.1|4
1625645270000|2021-07-07 08:07:50|7484.9|7482.1|7484.7|7481.9|7484.9|7482.1|7484.4|7481.6|2
1625645280000|2021-07-07 08:08:00|7484.4|7481.6|7483.2|7480.4|7484.4|7481.6|7481.4|7478.6|47
1625645290000|2021-07-07 08:08:10|7482.7|7479.9|7483.2|7480.4|7483.2|7480.4|7482.7|7479.9|12
1625645300000|2021-07-07 08:08:20|7482.2|7479.4|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|9
1625645310000|2021-07-07 08:08:30|||||||||2
1625645320000|2021-07-07 08:08:40|7482.9|7480.1|7483.2|7480.4|7483.2|7480.4|7482.9|7480.1|13
1625645330000|2021-07-07 08:08:50|7482.9|7480.1|7483.7|7480.9|7484.1|7481.3|7482.7|7479.9|82
1625645340000|2021-07-07 08:09:00|7483.2|7480.4|7482.2|7479.4|7483.6|7480.8|7481.7|7478.9|8
1625645350000|2021-07-07 08:09:10|7481.9|7479.1|7481.7|7478.9|7482.2|7479.4|7481.7|7478.9|0
1625645360000|2021-07-07 08:09:20|7482.2|7479.4|7482.6|7479.8|7483.2|7480.4|7482.2|7479.4|29
1625645370000|2021-07-07 08:09:30|7482.2|7479.4|7482.2|7479.4|7483.1|7480.3|7481.9|7479.1|10
1625645380000|2021-07-07 08:09:40|7481.6|7478.8|7483.1|7480.3|7483.1|7480.3|7481.6|7478.8|19
1625645390000|2021-07-07 08:09:50|7482.6|7479.8|7480.1|7477.3|7482.6|7479.8|7479.2|7476.4|122
1625645400000|2021-07-07 08:10:00|7479.4|7476.6|7479.2|7476.4|7479.4|7476.6|7478.2|7475.4|15
1625645410000|2021-07-07 08:10:10|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|4
1625645420000|2021-07-07 08:10:20|7478.7|7475.9|7478.1|7475.3|7478.7|7475.9|7478.1|7475.3|26
1625645430000|2021-07-07 08:10:30|7477.9|7475.1|7475.7|7472.9|7477.9|7475.1|7475.7|7472.9|16
1625645440000|2021-07-07 08:10:40|7476.1|7473.3|7475.7|7472.9|7476.1|7473.3|7475.4|7472.6|5
1625645450000|2021-07-07 08:10:50|7475.4|7472.6|7477.2|7474.4|7477.6|7474.8|7475.2|7472.4|29
1625645460000|2021-07-07 08:11:00|7478.1|7475.3|7477.2|7474.4|7478.1|7475.3|7477.2|7474.4|5
1625645480000|2021-07-07 08:11:20|7477.6|7474.8|7475.7|7472.9|7477.6|7474.8|7475.6|7472.8|79
1625645490000|2021-07-07 08:11:30|7475.9|7473.1|7476.2|7473.4|7476.4|7473.6|7475.9|7473.1|3
1625645500000|2021-07-07 08:11:40|||||||||3
1625645510000|2021-07-07 08:11:50|7476.9|7474.1|7477.1|7474.3|7477.1|7474.3|7476.9|7474.1|5
1625645520000|2021-07-07 08:12:00|7477.2|7474.4|7478.2|7475.4|7479.1|7476.3|7477.2|7474.4|15
1625645540000|2021-07-07 08:12:20|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|5
1625645550000|2021-07-07 08:12:30|7479.2|7476.4|7481.2|7478.4|7481.2|7478.4|7479.2|7476.4|13
1625645560000|2021-07-07 08:12:40|7480.9|7478.1|7482.6|7479.8|7482.6|7479.8|7480.6|7477.8|31
1625645570000|2021-07-07 08:12:50|7482.9|7480.1|7484.1|7481.3|7484.1|7481.3|7482.9|7480.1|7
1625645580000|2021-07-07 08:13:00|7484.8|7482|7485.1|7482.3|7485.1|7482.3|7484.8|7482|14
1625645590000|2021-07-07 08:13:10|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|48
1625645600000|2021-07-07 08:13:20|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|11
1625645610000|2021-07-07 08:13:30|7486.2|7483.4|7485.2|7482.4|7486.2|7483.4|7485.2|7482.4|6
1625645620000|2021-07-07 08:13:40|7486.2|7483.4|7489.7|7486.9|7490.2|7487.4|7485.9|7483.1|29
1625645630000|2021-07-07 08:13:50|7489.9|7487.1|7489.4|7486.6|7490.2|7487.4|7489.2|7486.4|5
1625645640000|2021-07-07 08:14:00|7489.2|7486.4|7490.2|7487.4|7490.7|7487.9|7489.2|7486.4|34
1625645650000|2021-07-07 08:14:10|7490.1|7487.3|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|5
1625645660000|2021-07-07 08:14:20|7491.1|7488.3|7490.2|7487.4|7491.1|7488.3|7490.2|7487.4|2
1625645670000|2021-07-07 08:14:30|7491.1|7488.3|7491.4|7488.6|7492.2|7489.4|7491.1|7488.3|10
1625645680000|2021-07-07 08:14:40|7491.1|7488.3|7491.2|7488.4|7491.2|7488.4|7490.6|7487.8|84
1625645690000|2021-07-07 08:14:50|7490.6|7487.8|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|18
1625645700000|2021-07-07 08:15:00|7490.1|7487.3|7492.6|7489.8|7493.1|7490.3|7490.1|7487.3|43
1625645710000|2021-07-07 08:15:10|7493.1|7490.3|7492.2|7489.4|7493.1|7490.3|7492.2|7489.4|3
1625645720000|2021-07-07 08:15:20|7492.6|7489.8|7492.7|7489.9|7492.7|7489.9|7492.6|7489.8|33
1625645730000|2021-07-07 08:15:30|7492.6|7489.8|7494.2|7491.4|7494.2|7491.4|7492.6|7489.8|17
1625645740000|2021-07-07 08:15:40|7494.1|7491.3|7495.2|7492.4|7495.2|7492.4|7494.1|7491.3|36
1625645750000|2021-07-07 08:15:50|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|15
1625645760000|2021-07-07 08:16:00|||||||||31
1625645770000|2021-07-07 08:16:10|||||||||61
1625645780000|2021-07-07 08:16:20|7495.7|7492.9|7496.6|7493.8|7497.2|7494.4|7495.7|7492.9|47
1625645790000|2021-07-07 08:16:30|7496.2|7493.4|7495.7|7492.9|7496.2|7493.4|7495.7|7492.9|8
1625645800000|2021-07-07 08:16:40|7496.2|7493.4|7495.2|7492.4|7496.2|7493.4|7495.2|7492.4|2
1625645810000|2021-07-07 08:16:50|7495.6|7492.8|7495.2|7492.4|7495.6|7492.8|7495.2|7492.4|7
1625645820000|2021-07-07 08:17:00|7495.1|7492.3|7492.2|7489.4|7495.1|7492.3|7492.2|7489.4|13
1625645830000|2021-07-07 08:17:10|7493.2|7490.4|7493.6|7490.8|7493.9|7491.1|7493.2|7490.4|14
1625645840000|2021-07-07 08:17:20|7494.2|7491.4|7494.2|7491.4|7495.9|7493.1|7494.2|7491.4|136
1625645850000|2021-07-07 08:17:30|7493.8|7491|7492.2|7489.4|7493.8|7491|7492.2|7489.4|2
1625645860000|2021-07-07 08:17:40|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7
1625645870000|2021-07-07 08:17:50|7492.2|7489.4|7492.2|7489.4|7494.1|7491.3|7492.2|7489.4|56
1625645880000|2021-07-07 08:18:00|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|76
1625645890000|2021-07-07 08:18:10|7491.9|7489.1|7490.1|7487.3|7492.1|7489.3|7490.1|7487.3|53
1625645900000|2021-07-07 08:18:20|7490.2|7487.4|7491.1|7488.3|7491.1|7488.3|7490.2|7487.4|11
1625645910000|2021-07-07 08:18:30|7490.3|7487.5|7490.1|7487.3|7490.3|7487.5|7490.1|7487.3|12
1625645920000|2021-07-07 08:18:40|7490.2|7487.4|7490.1|7487.3|7490.2|7487.4|7490.1|7487.3|16
1625645930000|2021-07-07 08:18:50|||||||||8
1625645940000|2021-07-07 08:19:00|7489.9|7487.1|7490.1|7487.3|7490.1|7487.3|7489.9|7487.1|13
1625645950000|2021-07-07 08:19:10|||||||||4
1625645960000|2021-07-07 08:19:20|7490.4|7487.6|7491.2|7488.4|7491.2|7488.4|7490.1|7487.3|21
1625645970000|2021-07-07 08:19:30|7491.6|7488.8|7490.7|7487.9|7491.6|7488.8|7490.2|7487.4|84
1625645980000|2021-07-07 08:19:40|7490.6|7487.8|7490.1|7487.3|7492.5|7489.7|7490.1|7487.3|348
1625645990000|2021-07-07 08:19:50|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|5
1625646000000|2021-07-07 08:20:00|7490.6|7487.8|7490.9|7488.1|7490.9|7488.1|7490.6|7487.8|20
1625646020000|2021-07-07 08:20:20|||||||||12
1625646030000|2021-07-07 08:20:30|7491.4|7488.6|7491.9|7489.1|7491.9|7489.1|7491.3|7488.5|12
1625646040000|2021-07-07 08:20:40|7491.4|7488.6|7491.9|7489.1|7491.9|7489.1|7490.9|7488.1|5
1625646050000|2021-07-07 08:20:50|7491.5|7488.7|7491.9|7489.1|7491.9|7489.1|7491.5|7488.7|30
1625646060000|2021-07-07 08:21:00|7491.1|7488.3|7488.9|7486.1|7491.1|7488.3|7488.9|7486.1|43
1625646070000|2021-07-07 08:21:10|7489.1|7486.3|7489.3|7486.5|7489.3|7486.5|7489.1|7486.3|20
1625646080000|2021-07-07 08:21:20|7489.6|7486.8|7488.6|7485.8|7489.6|7486.8|7488.1|7485.3|19
1625646090000|2021-07-07 08:21:30|7488.9|7486.1|7489.6|7486.8|7489.6|7486.8|7488.9|7486.1|7
1625646100000|2021-07-07 08:21:40|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|1
1625646110000|2021-07-07 08:21:50|7489.6|7486.8|7488.9|7486.1|7489.9|7487.1|7488.9|7486.1|5
1625646120000|2021-07-07 08:22:00|7488.1|7485.3|7488.9|7486.1|7488.9|7486.1|7487.6|7484.8|18
1625646130000|2021-07-07 08:22:10|7488.6|7485.8|7487.2|7484.4|7488.6|7485.8|7487.2|7484.4|10
1625646140000|2021-07-07 08:22:20|7486.9|7484.1|7485.9|7483.1|7487.1|7484.3|7485.6|7482.8|8
1625646150000|2021-07-07 08:22:30|7486.1|7483.3|7486.1|7483.3|7486.4|7483.6|7485.9|7483.1|31
1625646160000|2021-07-07 08:22:40|7485.4|7482.6|7486.9|7484.1|7486.9|7484.1|7485.4|7482.6|49
1625646170000|2021-07-07 08:22:50|||||||||45
1625646180000|2021-07-07 08:23:00|7486.8|7484|7486.9|7484.1|7486.9|7484.1|7485.9|7483.1|25
1625646190000|2021-07-07 08:23:10|7487.6|7484.8|7487.6|7484.8|7487.9|7485.1|7487.1|7484.3|15
1625646210000|2021-07-07 08:23:30|||||||||2
1625646220000|2021-07-07 08:23:40|7487.9|7485.1|7487.1|7484.3|7488.1|7485.3|7487.1|7484.3|4
1625646230000|2021-07-07 08:23:50|7487.6|7484.8|7487.9|7485.1|7487.9|7485.1|7487.6|7484.8|2
1625646240000|2021-07-07 08:24:00|7487.6|7484.8|7487.8|7485|7487.9|7485.1|7487.2|7484.4|37
1625646250000|2021-07-07 08:24:10|7488.1|7485.3|7487.9|7485.1|7488.1|7485.3|7487.9|7485.1|1
1625646260000|2021-07-07 08:24:20|7487.6|7484.8|7486.9|7484.1|7487.6|7484.8|7486.9|7484.1|3
1625646270000|2021-07-07 08:24:30|||||||||1
1625646280000|2021-07-07 08:24:40|7486.5|7483.7|7485.9|7483.1|7486.5|7483.7|7485.9|7483.1|54
1625646290000|2021-07-07 08:24:50|7486.5|7483.7|7485.9|7483.1|7486.5|7483.7|7484.9|7482.1|22
1625646300000|2021-07-07 08:25:00|7485.4|7482.6|7485.9|7483.1|7485.9|7483.1|7484.9|7482.1|25
1625646310000|2021-07-07 08:25:10|7486|7483.2|7486.5|7483.7|7486.5|7483.7|7486|7483.2|60
1625646320000|2021-07-07 08:25:20|7486.2|7483.4|7485.5|7482.7|7486.2|7483.4|7485.5|7482.7|29
1625646330000|2021-07-07 08:25:30|7485|7482.2|7484.5|7481.7|7485.9|7483.1|7484.5|7481.7|18
1625646340000|2021-07-07 08:25:40|7484.9|7482.1|7483.5|7480.7|7484.9|7482.1|7483.5|7480.7|9
1625646350000|2021-07-07 08:25:50|7483|7480.2|7483|7480.2|7483|7480.2|7482.5|7479.7|9
1625646360000|2021-07-07 08:26:00|7482.9|7480.1|7480.9|7478.1|7483.9|7481.1|7480.9|7478.1|132
1625646370000|2021-07-07 08:26:10|7480|7477.2|7479.9|7477.1|7480|7477.2|7479.9|7477.1|19
1625646380000|2021-07-07 08:26:20|7480.9|7478.1|7477.9|7475.1|7480.9|7478.1|7477.9|7475.1|72
1625646390000|2021-07-07 08:26:30|7477.5|7474.7|7478.9|7476.1|7479.9|7477.1|7477.5|7474.7|24
1625646400000|2021-07-07 08:26:40|7478|7475.2|7476.5|7473.7|7478|7475.2|7476|7473.2|24
1625646410000|2021-07-07 08:26:50|7476|7473.2|7472.8|7470|7476|7473.2|7472.8|7470|206
1625646420000|2021-07-07 08:27:00|7472.4|7469.6|7473.2|7470.4|7473.2|7470.4|7471|7468.2|330
1625646430000|2021-07-07 08:27:10|7473.5|7470.7|7475|7472.2|7475.7|7472.9|7473.5|7470.7|81
1625646440000|2021-07-07 08:27:20|7475.3|7472.5|7476.7|7473.9|7478.2|7475.4|7475.3|7472.5|53
1625646450000|2021-07-07 08:27:30|7476.2|7473.4|7476.7|7473.9|7476.7|7473.9|7475.7|7472.9|159
1625646460000|2021-07-07 08:27:40|7476.3|7473.5|7476|7473.2|7476.3|7473.5|7475.7|7472.9|4
1625646470000|2021-07-07 08:27:50|7475.7|7472.9|7476.2|7473.4|7476.2|7473.4|7475.5|7472.7|5
1625646480000|2021-07-07 08:28:00|7475.7|7472.9|7473.2|7470.4|7475.7|7472.9|7473.2|7470.4|123
1625646490000|2021-07-07 08:28:10|7473.3|7470.5|7474.2|7471.4|7475|7472.2|7473.2|7470.4|18
1625646500000|2021-07-07 08:28:20|7474.3|7471.5|7474.2|7471.4|7474.8|7472|7473.8|7471|257
1625646510000|2021-07-07 08:28:30|7474.3|7471.5|7473.5|7470.7|7474.3|7471.5|7473.3|7470.5|131
1625646520000|2021-07-07 08:28:40|7473.3|7470.5|7473.8|7471|7474.3|7471.5|7473.3|7470.5|75
1625646530000|2021-07-07 08:28:50|7474.2|7471.4|7475.5|7472.7|7475.5|7472.7|7474.2|7471.4|55
1625646540000|2021-07-07 08:29:00|7475.7|7472.9|7477.8|7475|7478.5|7475.7|7475.7|7472.9|88
1625646550000|2021-07-07 08:29:10|7478.3|7475.5|7473.6|7470.8|7479.5|7476.7|7473.1|7470.3|606
1625646560000|2021-07-07 08:29:20|7474.3|7471.5|7478.5|7475.7|7478.5|7475.7|7474|7471.2|435
1625646570000|2021-07-07 08:29:30|7477.5|7474.7|7477.5|7474.7|7478.2|7475.4|7477.3|7474.5|568
1625646580000|2021-07-07 08:29:40|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7476.5|7473.7|205
1625646590000|2021-07-07 08:29:50|7477.6|7474.8|7476.5|7473.7|7477.7|7474.9|7475.5|7472.7|605
1625646600000|2021-07-07 08:30:00|7476.1|7473.3|7476.5|7473.7|7476.6|7473.8|7474.1|7471.3|248
1625646610000|2021-07-07 08:30:10|7476.3|7473.5|7478.3|7475.5|7478.5|7475.7|7475.5|7472.7|144
1625646620000|2021-07-07 08:30:20|7477.5|7474.7|7480.3|7477.5|7481.1|7478.3|7477.5|7474.7|272
1625646630000|2021-07-07 08:30:30|7480.6|7477.8|7480.6|7477.8|7481|7478.2|7479.5|7476.7|63
1625646640000|2021-07-07 08:30:40|7481.3|7478.5|7485|7482.2|7485|7482.2|7481.3|7478.5|530
1625646650000|2021-07-07 08:30:50|7485.2|7482.4|7484|7481.2|7485.3|7482.5|7483.2|7480.4|80
1625646660000|2021-07-07 08:31:00|7484.2|7481.4|7483.8|7481|7485|7482.2|7483.2|7480.4|103
1625646670000|2021-07-07 08:31:10|7483|7480.2|7482.2|7479.4|7483|7480.2|7481.2|7478.4|103
1625646680000|2021-07-07 08:31:20|7481.7|7478.9|7481.3|7478.5|7481.7|7478.9|7481.2|7478.4|11
1625646690000|2021-07-07 08:31:30|7481.7|7478.9|7483|7480.2|7483|7480.2|7481.3|7478.5|58
1625646700000|2021-07-07 08:31:40|7483.4|7480.6|7483.2|7480.4|7483.7|7480.9|7483.2|7480.4|24
1625646710000|2021-07-07 08:31:50|7483|7480.2|7482|7479.2|7483|7480.2|7479.7|7476.9|133
1625646720000|2021-07-07 08:32:00|7481.7|7478.9|7482.2|7479.4|7482.2|7479.4|7481.3|7478.5|9
1625646730000|2021-07-07 08:32:10|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.3|7479.5|18
1625646740000|2021-07-07 08:32:20|||||||||1
1625646750000|2021-07-07 08:32:30|7483.9|7481.1|7485.2|7482.4|7485.2|7482.4|7483.3|7480.5|210
1625646760000|2021-07-07 08:32:40|7484.5|7481.7|7484.2|7481.4|7485.2|7482.4|7483.3|7480.5|14
1625646770000|2021-07-07 08:32:50|7483.8|7481|7483.3|7480.5|7484.2|7481.4|7483.3|7480.5|11
1625646780000|2021-07-07 08:33:00|7483.2|7480.4|7482.3|7479.5|7483.2|7480.4|7482.3|7479.5|139
1625646790000|2021-07-07 08:33:10|7482.8|7480|7482.3|7479.5|7482.8|7480|7482.3|7479.5|9
1625646800000|2021-07-07 08:33:20|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|3
1625646810000|2021-07-07 08:33:30|7482.5|7479.7|7482.3|7479.5|7482.8|7480|7482.3|7479.5|8
1625646820000|2021-07-07 08:33:40|7481.3|7478.5|7477.4|7474.6|7481.3|7478.5|7476.3|7473.5|474
1625646830000|2021-07-07 08:33:50|7476.9|7474.1|7477.8|7475|7477.8|7475|7476.9|7474.1|39
1625646840000|2021-07-07 08:34:00|7477.9|7475.1|7478.4|7475.6|7478.6|7475.8|7477.9|7475.1|14
1625646850000|2021-07-07 08:34:10|7478.8|7476|7481.3|7478.5|7481.3|7478.5|7478.8|7476|88
1625646860000|2021-07-07 08:34:20|7481.8|7479|7481.3|7478.5|7481.8|7479|7481.3|7478.5|8
1625646870000|2021-07-07 08:34:30|7481.2|7478.4|7481|7478.2|7481.2|7478.4|7478.8|7476|106
1625646880000|2021-07-07 08:34:40|7481.2|7478.4|7480.8|7478|7481.3|7478.5|7480.8|7478|24
1625646890000|2021-07-07 08:34:50|7481.2|7478.4|7485.9|7483.1|7485.9|7483.1|7481.2|7478.4|541
1625646900000|2021-07-07 08:35:00|7486|7483.2|7487|7484.2|7488.5|7485.7|7486|7483.2|27
1625646910000|2021-07-07 08:35:10|7487.9|7485.1|7485.5|7482.7|7487.9|7485.1|7484.5|7481.7|26
1625646920000|2021-07-07 08:35:20|7485.2|7482.4|7487|7484.2|7487.2|7484.4|7485|7482.2|72
1625646930000|2021-07-07 08:35:30|7487.2|7484.4|7485.2|7482.4|7488|7485.2|7485.2|7482.4|121
1625646940000|2021-07-07 08:35:40|7485|7482.2|7485.2|7482.4|7486|7483.2|7484.2|7481.4|72
1625646950000|2021-07-07 08:35:50|7485|7482.2|7483.2|7480.4|7485|7482.2|7483|7480.2|22
1625646960000|2021-07-07 08:36:00|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|11
1625646970000|2021-07-07 08:36:10|7483.2|7480.4|7484.2|7481.4|7484.2|7481.4|7483.2|7480.4|54
1625646980000|2021-07-07 08:36:20|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|7
1625646990000|2021-07-07 08:36:30|7485.2|7482.4|7483.2|7480.4|7485.2|7482.4|7483.2|7480.4|41
1625647000000|2021-07-07 08:36:40|7482.2|7479.4|7482.2|7479.4|7482.9|7480.1|7482.2|7479.4|40
1625647010000|2021-07-07 08:36:50|7481.4|7478.6|7479|7476.2|7481.4|7478.6|7479|7476.2|97
1625647020000|2021-07-07 08:37:00|7478.3|7475.5|7480|7477.2|7480|7477.2|7478.3|7475.5|49
1625647030000|2021-07-07 08:37:10|7479.3|7476.5|7481|7478.2|7481|7478.2|7479.2|7476.4|29
1625647040000|2021-07-07 08:37:20|7479.9|7477.1|7481|7478.2|7481|7478.2|7479.9|7477.1|8
1625647050000|2021-07-07 08:37:30|7481.2|7478.4|7481.4|7478.6|7482.5|7479.7|7481.2|7478.4|34
1625647060000|2021-07-07 08:37:40|7481.2|7478.4|7481.2|7478.4|7481.5|7478.7|7480.8|7478|7
1625647070000|2021-07-07 08:37:50|7481|7478.2|7481.2|7478.4|7481.2|7478.4|7480.5|7477.7|6
1625647080000|2021-07-07 08:38:00|7480.9|7478.1|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|15
1625647090000|2021-07-07 08:38:10|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|42
1625647100000|2021-07-07 08:38:20|7482.8|7480|7483.3|7480.5|7483.3|7480.5|7482.8|7480|16
1625647110000|2021-07-07 08:38:30|||||||||4
1625647130000|2021-07-07 08:38:50|7483.2|7480.4|7481.2|7478.4|7483.2|7480.4|7480.2|7477.4|60
1625647150000|2021-07-07 08:39:10|7481|7478.2|7481|7478.2|7481|7478.2|7480.2|7477.4|6
1625647160000|2021-07-07 08:39:20|7481.2|7478.4|7482|7479.2|7482|7479.2|7481.2|7478.4|10
1625647170000|2021-07-07 08:39:30|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|1
1625647180000|2021-07-07 08:39:40|||||||||2
1625647190000|2021-07-07 08:39:50|7482.9|7480.1|7482.2|7479.4|7483|7480.2|7482.2|7479.4|11
1625647200000|2021-07-07 08:40:00|7482|7479.2|7481.2|7478.4|7482|7479.2|7481.2|7478.4|4
1625647210000|2021-07-07 08:40:10|7480.8|7478|7481|7478.2|7481|7478.2|7480.8|7478|10
1625647220000|2021-07-07 08:40:20|7481.9|7479.1|7483|7480.2|7483|7480.2|7481.9|7479.1|47
1625647230000|2021-07-07 08:40:30|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|20
1625647240000|2021-07-07 08:40:40|7483.7|7480.9|7483.2|7480.4|7484|7481.2|7483.2|7480.4|22
1625647250000|2021-07-07 08:40:50|7482.8|7480|7484|7481.2|7484|7481.2|7482.5|7479.7|74
1625647260000|2021-07-07 08:41:00|7483.7|7480.9|7484.2|7481.4|7486|7483.2|7483.7|7480.9|60
1625647270000|2021-07-07 08:41:10|7484.3|7481.5|7485|7482.2|7485|7482.2|7484.3|7481.5|7
1625647280000|2021-07-07 08:41:20|7486.3|7482.3|7489.9|7487.1|7489.9|7487.1|7485.7|7482.3|390
1625647290000|2021-07-07 08:41:30|7490|7487.2|7489.9|7487.1|7490|7487.2|7489|7486.2|21
1625647300000|2021-07-07 08:41:40|7490|7487.2|7489.9|7487.1|7490|7487.2|7489.9|7487.1|78
1625647310000|2021-07-07 08:41:50|7490|7487.2|7489.9|7487.1|7490|7487.2|7489.9|7487.1|33
1625647320000|2021-07-07 08:42:00|7489.2|7486.4|7489.7|7486.9|7489.9|7487.1|7489.2|7486.4|34
1625647330000|2021-07-07 08:42:10|7489.9|7487.1|7488.9|7486.1|7489.9|7487.1|7488.9|7486.1|94
1625647340000|2021-07-07 08:42:20|7488|7485.2|7487.9|7485.1|7488.7|7485.9|7487.9|7485.1|137
1625647350000|2021-07-07 08:42:30|7487.5|7484.7|7487.9|7485.1|7487.9|7485.1|7487.5|7484.7|90
1625647360000|2021-07-07 08:42:40|7487.5|7484.7|7487.9|7485.1|7487.9|7485.1|7487|7484.2|13
1625647370000|2021-07-07 08:42:50|7486.4|7483.6|7485.9|7483.1|7486.4|7483.6|7484.5|7481.7|164
1625647380000|2021-07-07 08:43:00|7485.5|7482.7|7484.9|7482.1|7485.9|7483.1|7484.9|7482.1|75
1625647390000|2021-07-07 08:43:10|7484.5|7481.7|7482.5|7479.7|7484.9|7482.1|7482.5|7479.7|27
1625647400000|2021-07-07 08:43:20|7482.4|7479.6|7481.4|7478.6|7482.9|7480.1|7481.4|7478.6|23
1625647410000|2021-07-07 08:43:30|7481|7478.2|7480.9|7478.1|7481|7478.2|7479.9|7477.1|17
1625647420000|2021-07-07 08:43:40|7479.9|7477.1|7479.9|7477.1|7480.9|7478.1|7479.9|7477.1|61
1625647430000|2021-07-07 08:43:50|7479.7|7476.9|7477.9|7475.1|7479.9|7477.1|7477.9|7475.1|87
1625647440000|2021-07-07 08:44:00|7478|7475.2|7478.9|7476.1|7478.9|7476.1|7477|7474.2|18
1625647450000|2021-07-07 08:44:10|7479.2|7476.4|7480.9|7478.1|7480.9|7478.1|7479.2|7476.4|36
1625647460000|2021-07-07 08:44:20|7480.5|7477.7|7480.9|7478.1|7481.7|7478.9|7479.9|7477.1|18
1625647470000|2021-07-07 08:44:30|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|4
1625647480000|2021-07-07 08:44:40|7481.4|7478.6|7480.7|7477.9|7481.4|7478.6|7480.7|7477.9|3
1625647490000|2021-07-07 08:44:50|7480.9|7478.1|7481.7|7478.9|7481.7|7478.9|7480.9|7478.1|7
1625647500000|2021-07-07 08:45:00|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.2|7478.4|56
1625647510000|2021-07-07 08:45:10|7481.7|7478.9|7484.7|7481.9|7484.7|7481.9|7481.4|7478.6|10
1625647520000|2021-07-07 08:45:20|7484.4|7481.6|7482.9|7480.1|7484.9|7482.1|7482.5|7479.7|116
1625647530000|2021-07-07 08:45:30|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|9
1625647540000|2021-07-07 08:45:40|7482.9|7480.1|7481.9|7479.1|7482.9|7480.1|7481.9|7479.1|7
1625647550000|2021-07-07 08:45:50|7481.5|7478.7|7480.9|7478.1|7481.9|7479.1|7480.9|7478.1|6
1625647560000|2021-07-07 08:46:00|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7
1625647570000|2021-07-07 08:46:10|||||||||3
1625647580000|2021-07-07 08:46:20|7482|7479.2|7482|7479.2|7482.4|7479.6|7482|7479.2|13
1625647590000|2021-07-07 08:46:30|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|2
1625647600000|2021-07-07 08:46:40|||||||||1
1625647610000|2021-07-07 08:46:50|7482|7479.2|7482.9|7480.1|7482.9|7480.1|7481.9|7479.1|7
1625647620000|2021-07-07 08:47:00|||||||||3
1625647630000|2021-07-07 08:47:10|7482.7|7479.9|7481.9|7479.1|7482.7|7479.9|7481.4|7478.6|4
1625647640000|2021-07-07 08:47:20|7481.7|7478.9|7480.9|7478.1|7481.7|7478.9|7480.9|7478.1|4
1625647650000|2021-07-07 08:47:30|7481.2|7478.4|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|8
1625647660000|2021-07-07 08:47:40|||||||||17
1625647670000|2021-07-07 08:47:50|7481.9|7479.1|7482.2|7479.4|7482.2|7479.4|7481.9|7479.1|4
1625647680000|2021-07-07 08:48:00|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|1
1625647690000|2021-07-07 08:48:10|7482.2|7479.4|7483.4|7480.6|7483.4|7480.6|7482.2|7479.4|8
1625647700000|2021-07-07 08:48:20|7483.9|7481.1|7484.7|7481.9|7484.7|7481.9|7483.9|7481.1|1
1625647710000|2021-07-07 08:48:30|7484|7481.2|7484.9|7482.1|7485.2|7482.4|7484|7481.2|9
1625647730000|2021-07-07 08:48:50|||||||||6
1625647740000|2021-07-07 08:49:00|7484.7|7481.9|7485.7|7482.9|7485.7|7482.9|7484|7481.2|16
1625647760000|2021-07-07 08:49:20|7485.9|7483.1|7486.9|7484.1|7487.9|7485.1|7485.9|7483.1|24
1625647770000|2021-07-07 08:49:30|7486.5|7483.7|7486.4|7483.6|7486.5|7483.7|7486|7483.2|5
1625647780000|2021-07-07 08:49:40|7486|7483.2|7486.2|7483.4|7486.2|7483.4|7485|7482.2|3
1625647790000|2021-07-07 08:49:50|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|0
1625647800000|2021-07-07 08:50:00|7486.2|7483.4|7487.2|7484.4|7487.2|7484.4|7486.2|7483.4|5
1625647810000|2021-07-07 08:50:10|7487|7484.2|7485.9|7483.1|7487|7484.2|7485.9|7483.1|18
1625647820000|2021-07-07 08:50:20|7485.5|7482.7|7485.9|7483.1|7485.9|7483.1|7485.4|7482.6|3
1625647830000|2021-07-07 08:50:30|7486.7|7483.9|7486.9|7484.1|7487.4|7484.6|7486.7|7483.9|4
1625647840000|2021-07-07 08:50:40|||||||||2
1625647850000|2021-07-07 08:50:50|7486|7483.2|7485.4|7482.6|7486.2|7483.4|7485.4|7482.6|11
1625647860000|2021-07-07 08:51:00|7484.9|7482.1|7485.5|7482.7|7485.9|7483.1|7484.4|7481.6|8
1625647870000|2021-07-07 08:51:10|7485.7|7482.9|7487.9|7485.1|7487.9|7485.1|7485.7|7482.9|5
1625647880000|2021-07-07 08:51:20|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7486.9|7484.1|3
1625647890000|2021-07-07 08:51:30|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|0
1625647900000|2021-07-07 08:51:40|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|2
1625647910000|2021-07-07 08:51:50|||||||||2
1625647920000|2021-07-07 08:52:00|7486.5|7483.7|7485.5|7482.7|7486.5|7483.7|7485.5|7482.7|6
1625647930000|2021-07-07 08:52:10|7485.8|7483|7485.3|7482.5|7485.8|7483|7485.3|7482.5|3
1625647940000|2021-07-07 08:52:20|7485.5|7482.7|7485.8|7483|7485.8|7483|7485.5|7482.7|1
1625647950000|2021-07-07 08:52:30|7485.3|7482.5|7480.3|7477.5|7485.3|7482.5|7480|7477.2|80
1625647960000|2021-07-07 08:52:40|7480|7477.2|7480.3|7477.5|7481.7|7478.9|7480|7477.2|48
1625647970000|2021-07-07 08:52:50|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|1
1625647980000|2021-07-07 08:53:00|7479.8|7477|7479.3|7476.5|7479.8|7477|7479.3|7476.5|4
1625647990000|2021-07-07 08:53:10|7479|7476.2|7479.3|7476.5|7479.5|7476.7|7478|7475.2|49
1625648000000|2021-07-07 08:53:20|7479|7476.2|7479.8|7477|7479.8|7477|7479|7476.2|8
1625648010000|2021-07-07 08:53:30|7480.3|7477.5|7480.8|7478|7480.8|7478|7480.3|7477.5|7
1625648020000|2021-07-07 08:53:40|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|16
1625648030000|2021-07-07 08:53:50|7481.3|7478.5|7479|7476.2|7481.3|7478.5|7479|7476.2|98
1625648040000|2021-07-07 08:54:00|7479.8|7477|7480.5|7477.7|7481|7478.2|7479|7476.2|32
1625648050000|2021-07-07 08:54:10|7480.8|7478|7480|7477.2|7481|7478.2|7480|7477.2|23
1625648060000|2021-07-07 08:54:20|7479.3|7476.5|7478.8|7476|7479.5|7476.7|7478.8|7476|15
1625648070000|2021-07-07 08:54:30|7479|7476.2|7479.5|7476.7|7479.8|7477|7479|7476.2|26
1625648080000|2021-07-07 08:54:40|7480|7477.2|7480|7477.2|7480.8|7478|7480|7477.2|19
1625648090000|2021-07-07 08:54:50|7481|7478.2|7481.8|7479|7481.8|7479|7481|7478.2|50
1625648100000|2021-07-07 08:55:00|7482|7479.2|7481.8|7479|7482|7479.2|7481.5|7478.7|5
1625648110000|2021-07-07 08:55:10|7481.5|7478.7|7481.8|7479|7481.8|7479|7481.5|7478.7|43
1625648120000|2021-07-07 08:55:20|7482|7479.2|7482.7|7479.9|7482.7|7479.9|7482|7479.2|29
1625648130000|2021-07-07 08:55:30|7482.3|7479.5|7482.7|7479.9|7482.7|7479.9|7481.8|7479|17
1625648140000|2021-07-07 08:55:40|7482.3|7479.5|7483|7480.2|7483.8|7481|7481.8|7479|66
1625648150000|2021-07-07 08:55:50|7483.3|7480.5|7483|7480.2|7483.8|7481|7483|7480.2|30
1625648160000|2021-07-07 08:56:00|7482.3|7479.5|7481.8|7479|7482.3|7479.5|7481|7478.2|18
1625648170000|2021-07-07 08:56:10|7482.7|7479.9|7484|7481.2|7485.7|7482.9|7482.7|7479.9|732
1625648180000|2021-07-07 08:56:20|7483|7480.2|7482.8|7480|7484|7481.2|7482.8|7480|24
1625648190000|2021-07-07 08:56:30|7482.7|7479.9|7482.8|7480|7483.5|7480.7|7482.7|7479.9|39
1625648200000|2021-07-07 08:56:40|7483|7480.2|7482.1|7479.3|7483|7480.2|7482|7479.2|57
1625648210000|2021-07-07 08:56:50|7482|7479.2|7480|7477.2|7482|7479.2|7480|7477.2|22
1625648220000|2021-07-07 08:57:00|7479.5|7476.7|7479.8|7477|7479.8|7477|7479.5|7476.7|12
1625648230000|2021-07-07 08:57:10|7478.8|7476|7480|7477.2|7480.3|7477.5|7478.5|7475.7|66
1625648240000|2021-07-07 08:57:20|7480.3|7477.5|7480|7477.2|7480.8|7478|7480|7477.2|3
1625648250000|2021-07-07 08:57:30|7479.5|7476.7|7479.8|7477|7479.8|7477|7479.5|7476.7|14
1625648260000|2021-07-07 08:57:40|7480|7477.2|7481|7478.2|7481|7478.2|7480|7477.2|6
1625648270000|2021-07-07 08:57:50|7480.5|7477.7|7480.8|7478|7480.8|7478|7480.5|7477.7|15
1625648280000|2021-07-07 08:58:00|7481|7478.2|7483.2|7480.4|7483.2|7480.4|7481|7478.2|25
1625648290000|2021-07-07 08:58:10|7483|7480.2|7482.8|7480|7483|7480.2|7482.8|7480|0
1625648300000|2021-07-07 08:58:20|7483|7480.2|7483.3|7480.5|7483.8|7481|7482.8|7480|38
1625648310000|2021-07-07 08:58:30|7483|7480.2|7483|7480.2|7483|7480.2|7480.7|7477.9|84
1625648320000|2021-07-07 08:58:40|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|9
1625648340000|2021-07-07 08:59:00|7482.1|7479.3|7482|7479.2|7482.5|7479.7|7481.1|7478.3|5
1625648350000|2021-07-07 08:59:10|7482.5|7479.7|7483.5|7480.7|7483.5|7480.7|7482.5|7479.7|71
1625648360000|2021-07-07 08:59:20|7483.1|7480.3|7483.5|7480.7|7483.6|7480.8|7483.1|7480.3|13
1625648370000|2021-07-07 08:59:30|7484|7481.2|7485|7482.2|7486|7483.2|7484|7481.2|37
1625648380000|2021-07-07 08:59:40|7485.1|7482.3|7485.8|7483|7485.8|7483|7485|7482.2|14
1625648390000|2021-07-07 08:59:50|7486|7483.2|7488.7|7485.9|7488.7|7485.9|7486|7483.2|35
1625648400000|2021-07-07 09:00:00|7488.8|7486|7495|7492.2|7496.6|7493.8|7488.8|7486|152
1625648410000|2021-07-07 09:00:10|7495.3|7492.5|7500.3|7497.5|7500.7|7497.9|7495.3|7492.5|80
1625648420000|2021-07-07 09:00:20|7500.2|7497.4|7499.8|7497|7500.7|7497.9|7499.8|7497|16
1625648430000|2021-07-07 09:00:30|7500.2|7497.4|7499|7496.2|7500.2|7497.4|7499|7496.2|31
1625648440000|2021-07-07 09:00:40|7499.1|7496.3|7498.8|7496|7499.8|7497|7498.8|7496|20
1625648450000|2021-07-07 09:00:50|7497.8|7495|7499.8|7497|7500.7|7497.9|7497.8|7495|46
1625648460000|2021-07-07 09:01:00|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.2|7497.4|39
1625648470000|2021-07-07 09:01:10|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|6
1625648480000|2021-07-07 09:01:20|7500.7|7497.9|7501.8|7499|7501.8|7499|7499.8|7496.4|42
1625648490000|2021-07-07 09:01:30|7502|7499.2|7503.4|7500.6|7504.1|7501.3|7502|7499.2|317
1625648500000|2021-07-07 09:01:40|7503.2|7500.4|7502.1|7499.3|7503.2|7500.4|7501.2|7498.4|22
1625648510000|2021-07-07 09:01:50|7502.2|7499.4|7503.1|7500.3|7504.1|7501.3|7502.2|7499.4|21
1625648520000|2021-07-07 09:02:00|7503.5|7500.7|7507.5|7504.7|7508|7505.2|7503.5|7500.7|183
1625648530000|2021-07-07 09:02:10|7507.1|7504.3|7508|7505.2|7509.8|7507|7507.1|7504.3|34
1625648540000|2021-07-07 09:02:20|7508.3|7505.5|7504.5|7501.7|7508.7|7505.9|7504.5|7501.7|73
1625648550000|2021-07-07 09:02:30|7505.2|7502.4|7505.3|7502.5|7505.7|7502.9|7504.8|7502|19
1625648560000|2021-07-07 09:02:40|7505|7502.2|7505|7502.2|7505.7|7502.9|7505|7502.2|9
1625648570000|2021-07-07 09:02:50|7505.3|7502.5|7505.8|7503|7506.3|7503.5|7505.3|7502.5|12
1625648580000|2021-07-07 09:03:00|7506.2|7503.4|7506.7|7503.9|7506.7|7503.9|7506.2|7503.4|4
1625648590000|2021-07-07 09:03:10|7507.3|7504.5|7508.3|7505.5|7509.2|7506.4|7507.3|7504.5|72
1625648600000|2021-07-07 09:03:20|7508.7|7505.9|7508.8|7506|7510.7|7507.9|7508.7|7505.9|43
1625648610000|2021-07-07 09:03:30|7509.2|7506.4|7509.5|7506.7|7510.3|7507.5|7507.8|7505|116
1625648620000|2021-07-07 09:03:40|7509.3|7506.5|7510.8|7508|7511.8|7509|7509|7506.2|15
1625648630000|2021-07-07 09:03:50|7511.5|7508.7|7512.1|7509.3|7512.8|7510|7511|7508.2|76
1625648640000|2021-07-07 09:04:00|7512|7509.2|7515.2|7512.4|7515.7|7512.9|7512|7509.2|53
1625648650000|2021-07-07 09:04:10|7514.8|7512|7512.8|7510|7514.8|7512|7512.8|7510|48
1625648660000|2021-07-07 09:04:20|7514.2|7511.4|7514.7|7511.9|7514.7|7511.9|7513.8|7511|28
1625648670000|2021-07-07 09:04:30|7514.3|7511.5|7513.7|7510.9|7514.7|7511.9|7513.3|7510.5|18
1625648680000|2021-07-07 09:04:40|7513.3|7510.5|7515.7|7512.9|7515.7|7512.9|7513.3|7510.5|72
1625648690000|2021-07-07 09:04:50|7516.2|7513.4|7516.3|7513.5|7517.2|7514.4|7516|7513.2|42
1625648700000|2021-07-07 09:05:00|7516.2|7513.4|7514.8|7512|7516.7|7513.9|7514.7|7511.9|48
1625648710000|2021-07-07 09:05:10|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|7514.3|7511.5|10
1625648720000|2021-07-07 09:05:20|7514|7511.2|7513.8|7511|7514.7|7511.9|7513.8|7511|23
1625648730000|2021-07-07 09:05:30|7514.2|7511.4|7512.2|7509.4|7514.2|7511.4|7512.2|7509.4|37
1625648740000|2021-07-07 09:05:40|7511.8|7509|7513.2|7510.4|7513.2|7510.4|7511.8|7509|77
1625648750000|2021-07-07 09:05:50|7513.5|7510.7|7514.5|7511.7|7514.5|7511.7|7513.2|7510.4|40
1625648760000|2021-07-07 09:06:00|7514.7|7511.9|7515.7|7512.9|7516.7|7513.9|7514.7|7511.9|55
1625648770000|2021-07-07 09:06:10|7515.8|7513|7516.7|7513.9|7516.7|7513.9|7515.8|7513|17
1625648780000|2021-07-07 09:06:20|||||||||4
1625648790000|2021-07-07 09:06:30|||||||||10
1625648800000|2021-07-07 09:06:40|7517|7514.2|7520.7|7517.9|7522.7|7519.9|7516.8|7514|276
1625648810000|2021-07-07 09:06:50|7520|7517.2|7519.3|7516.5|7520.7|7517.9|7519.3|7516.5|43
1625648820000|2021-07-07 09:07:00|7519.8|7517|7520.8|7518|7521.2|7518.4|7519.8|7517|18
1625648830000|2021-07-07 09:07:10|7520.5|7517.7|7520.7|7517.9|7520.7|7517.9|7519|7516.2|51
1625648840000|2021-07-07 09:07:20|7521.2|7518.4|7522.5|7519.7|7522.5|7519.7|7520.5|7517.7|113
1625648850000|2021-07-07 09:07:30|7522.8|7520|7522.8|7520|7523.2|7520.4|7522.8|7520|15
1625648860000|2021-07-07 09:07:40|7522.7|7519.9|7519.8|7517|7522.7|7519.9|7519.8|7517|10
1625648870000|2021-07-07 09:07:50|7519.5|7516.7|7518.8|7516|7519.5|7516.7|7518.8|7516|14
1625648880000|2021-07-07 09:08:00|7518.7|7515.9|7518.8|7516|7518.8|7516|7517.8|7515|32
1625648890000|2021-07-07 09:08:10|7518.7|7515.9|7519.2|7516.4|7519.2|7516.4|7518.2|7515.4|20
1625648900000|2021-07-07 09:08:20|7519.5|7516.7|7517.2|7514.4|7519.7|7516.9|7516.8|7514|25
1625648910000|2021-07-07 09:08:30|7517.5|7514.7|7516|7513.2|7517.7|7514.9|7516|7513.2|47
1625648920000|2021-07-07 09:08:40|||||||||17
1625648930000|2021-07-07 09:08:50|7514.8|7512|7515.8|7513|7515.8|7513|7514.8|7512|12
1625648940000|2021-07-07 09:09:00|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|20
1625648950000|2021-07-07 09:09:10|7514|7511.2|7513.8|7511|7514.7|7511.9|7513.8|7511|49
1625648960000|2021-07-07 09:09:20|7514|7511.2|7513.8|7511|7514.3|7511.5|7513.7|7510.9|22
1625648970000|2021-07-07 09:09:30|7514.2|7511.4|7512.7|7509.9|7514.2|7511.4|7512.7|7509.9|40
1625648980000|2021-07-07 09:09:40|7512.8|7510|7512.7|7509.9|7513.3|7510.5|7512.7|7509.9|22
1625648990000|2021-07-07 09:09:50|||||||||1
1625649000000|2021-07-07 09:10:00|7512.8|7510|7513.7|7510.9|7513.7|7510.9|7512.8|7510|11
1625649010000|2021-07-07 09:10:10|7513.8|7511|7513.8|7511|7513.8|7511|7513.7|7510.9|57
1625649020000|2021-07-07 09:10:20|7513.7|7510.9|7513.7|7510.9|7513.8|7511|7513.7|7510.9|65
1625649030000|2021-07-07 09:10:30|7513.8|7511|7513.7|7510.9|7513.8|7511|7513.7|7510.9|16
1625649040000|2021-07-07 09:10:40|7513.2|7510.4|7513.7|7510.9|7513.7|7510.9|7512.7|7509.9|25
1625649050000|2021-07-07 09:10:50|7513.8|7511|7513.8|7511|7513.8|7511|7513.8|7511|21
1625649060000|2021-07-07 09:11:00|||||||||1
1625649070000|2021-07-07 09:11:10|7513.5|7510.7|7512.8|7510|7513.5|7510.7|7512.8|7510|5
1625649080000|2021-07-07 09:11:20|7512.7|7509.9|7512.8|7510|7512.8|7510|7512.7|7509.9|7
1625649090000|2021-07-07 09:11:30|7513.2|7510.4|7516.7|7513.9|7516.7|7513.9|7513.2|7510.4|99
1625649100000|2021-07-07 09:11:40|7516.8|7514|7517.8|7515|7517.8|7515|7516.8|7514|16
1625649110000|2021-07-07 09:11:50|7518.2|7515.4|7519.7|7516.9|7519.7|7516.9|7518.2|7515.4|37
1625649120000|2021-07-07 09:12:00|7520.3|7517.5|7520.8|7518|7520.8|7518|7520.3|7517.5|18
1625649130000|2021-07-07 09:12:10|7520.7|7517.9|7520.8|7518|7521.7|7518.9|7520.7|7517.9|108
1625649140000|2021-07-07 09:12:20|7521.2|7518.4|7521.5|7518.7|7521.5|7518.7|7520.8|7518|6
1625649150000|2021-07-07 09:12:30|7521.7|7518.9|7521.3|7518.5|7521.7|7518.9|7520.8|7518|26
1625649160000|2021-07-07 09:12:40|7521.2|7518.4|7518.8|7516|7521.2|7518.4|7518.2|7515.4|144
1625649170000|2021-07-07 09:12:50|7518.2|7515.4|7517.8|7515|7518.2|7515.4|7517.8|7515|38
1625649180000|2021-07-07 09:13:00|7518.8|7516|7519.7|7516.9|7519.7|7516.9|7518.8|7516|14
1625649190000|2021-07-07 09:13:10|7519.8|7517|7519.7|7516.9|7520.2|7517.4|7519.7|7516.9|17
1625649200000|2021-07-07 09:13:20|7519.5|7516.7|7517.8|7515|7519.5|7516.7|7517.8|7515|29
1625649220000|2021-07-07 09:13:40|7518.2|7515.4|7518.9|7516.1|7518.9|7516.1|7518.2|7515.4|62
1625649230000|2021-07-07 09:13:50|7518.8|7516|7513.8|7511|7518.8|7516|7513.8|7511|243
1625649240000|2021-07-07 09:14:00|7513.4|7510.6|7513.9|7511.1|7513.9|7511.1|7513.4|7510.6|120
1625649250000|2021-07-07 09:14:10|7515.4|7512.6|7517.7|7514.9|7517.7|7514.9|7515.4|7512.6|66
1625649260000|2021-07-07 09:14:20|7517.3|7514.5|7515.8|7513|7518.7|7515.9|7515.4|7512.6|190
1625649280000|2021-07-07 09:14:40|7515.7|7512.9|7514.9|7512.1|7515.7|7512.9|7514.9|7512.1|10
1625649290000|2021-07-07 09:14:50|7514.5|7511.7|7513.4|7510.6|7514.5|7511.7|7513.4|7510.6|39
1625649300000|2021-07-07 09:15:00|7513.8|7511|7515.7|7512.9|7515.7|7512.9|7513.8|7511|16
1625649310000|2021-07-07 09:15:10|7515.8|7513|7515.8|7513|7515.8|7513|7515.8|7513|0
1625649320000|2021-07-07 09:15:20|7516.2|7513.4|7518.8|7516|7518.8|7516|7516.2|7513.4|32
1625649330000|2021-07-07 09:15:30|||||||||2
1625649340000|2021-07-07 09:15:40|7518.9|7516.1|7518.8|7516|7518.9|7516.1|7518.8|7516|5
1625649350000|2021-07-07 09:15:50|7518.3|7515.5|7518.9|7516.1|7518.9|7516.1|7518.3|7515.5|20
1625649360000|2021-07-07 09:16:00|7519.3|7516.5|7514.8|7512|7519.4|7516.6|7512.9|7510.1|158
1625649370000|2021-07-07 09:16:10|7516.9|7514.1|7515.4|7512.6|7516.9|7514.1|7514.9|7512.1|118
1625649380000|2021-07-07 09:16:20|7515.1|7512.3|7516.9|7514.1|7516.9|7514.1|7514.9|7512.1|62
1625649390000|2021-07-07 09:16:30|7515.9|7513.1|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|37
1625649400000|2021-07-07 09:16:40|7516.1|7513.3|7516.8|7514|7516.8|7514|7516.1|7513.3|16
1625649410000|2021-07-07 09:16:50|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.4|7513.6|41
1625649420000|2021-07-07 09:17:00|7515.9|7513.1|7515.8|7513|7515.9|7513.1|7515.8|7513|143
1625649430000|2021-07-07 09:17:10|7515.7|7512.9|7516.7|7513.9|7516.7|7513.9|7515.3|7512.5|53
1625649440000|2021-07-07 09:17:20|7515.9|7513.1|7516.3|7513.5|7516.8|7514|7515.9|7513.1|48
1625649450000|2021-07-07 09:17:30|7515.9|7513.1|7516.4|7513.6|7516.4|7513.6|7515.8|7513|8
1625649460000|2021-07-07 09:17:40|7516.3|7513.5|7516.8|7514|7516.8|7514|7515.8|7513|34
1625649470000|2021-07-07 09:17:50|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|90
1625649480000|2021-07-07 09:18:00|7517.8|7515|7517.9|7515.1|7519.8|7517|7517.8|7515|199
1625649490000|2021-07-07 09:18:10|7517.8|7515|7517.9|7515.1|7518.8|7516|7517.8|7515|15
1625649500000|2021-07-07 09:18:20|7518.4|7515.6|7517.8|7515|7518.4|7515.6|7517.8|7515|2
1625649510000|2021-07-07 09:18:30|||||||||10
1625649520000|2021-07-07 09:18:40|7518.3|7515.5|7518.8|7516|7518.8|7516|7518.3|7515.5|15
1625649530000|2021-07-07 09:18:50|7519.1|7516.3|7519.1|7516.3|7519.3|7516.5|7518.8|7516|12
1625649540000|2021-07-07 09:19:00|7519.3|7516.5|7521.6|7518.8|7521.6|7518.8|7519.3|7516.5|24
1625649550000|2021-07-07 09:19:10|7521.8|7519|7519.9|7517.1|7521.8|7519|7519.9|7517.1|44
1625649560000|2021-07-07 09:19:20|7519.8|7517|7520.8|7518|7520.8|7518|7519.8|7517|1
1625649570000|2021-07-07 09:19:30|7521.1|7518.3|7521.1|7518.3|7521.9|7519.1|7521.1|7518.3|18
1625649580000|2021-07-07 09:19:40|7521.3|7518.5|7520.8|7518|7521.9|7519.1|7520.8|7518|22
1625649590000|2021-07-07 09:19:50|7521.6|7518.8|7521.8|7519|7521.8|7519|7521.6|7518.8|24
1625649600000|2021-07-07 09:20:00|7522.8|7520|7521.5|7518.7|7522.8|7520|7521.3|7518.5|40
1625649610000|2021-07-07 09:20:10|7521.8|7519|7522.8|7520|7522.8|7520|7520.8|7518|40
1625649620000|2021-07-07 09:20:20|7522.9|7520.1|7523.6|7520.8|7523.6|7520.8|7522.8|7520|12
1625649630000|2021-07-07 09:20:30|||||||||13
1625649640000|2021-07-07 09:20:40|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|19
1625649650000|2021-07-07 09:20:50|||||||||14
1625649660000|2021-07-07 09:21:00|7523.1|7520.3|7521.8|7519|7523.6|7520.8|7521.8|7519|23
1625649670000|2021-07-07 09:21:10|7521.4|7518.6|7521.8|7519|7521.8|7519|7521.3|7518.5|17
1625649680000|2021-07-07 09:21:20|7522.3|7519.5|7521.8|7519|7522.3|7519.5|7521.8|7519|4
1625649690000|2021-07-07 09:21:30|7521.6|7518.8|7520.8|7518|7522.3|7519.5|7520.8|7518|111
1625649700000|2021-07-07 09:21:40|7521.8|7519|7521.3|7518.5|7521.8|7519|7521.3|7518.5|7
1625649710000|2021-07-07 09:21:50|7521.4|7518.6|7522.6|7519.8|7522.6|7519.8|7520.8|7518|28
1625649720000|2021-07-07 09:22:00|7522.8|7520|7523.6|7520.8|7523.8|7521|7522.8|7520|10
1625649730000|2021-07-07 09:22:10|7523.8|7521|7522.8|7520|7523.8|7521|7522.8|7520|38
1625649740000|2021-07-07 09:22:20|7523.5|7520.7|7522.3|7519.5|7523.8|7521|7522.3|7519.5|35
1625649750000|2021-07-07 09:22:30|7522.4|7519.6|7521.6|7518.8|7522.8|7520|7520.8|7518|43
1625649760000|2021-07-07 09:22:40|7521.3|7518.5|7520.8|7518|7521.3|7518.5|7520.8|7518|36
1625649770000|2021-07-07 09:22:50|7521.1|7518.3|7518.8|7516|7521.3|7518.5|7517.5|7514.7|436
1625649780000|2021-07-07 09:23:00|7518.9|7516.1|7520.9|7518.1|7521.3|7518.5|7518.4|7515.6|10
1625649790000|2021-07-07 09:23:10|7520.8|7518|7520.9|7518.1|7521.3|7518.5|7520.8|7518|5
1625649800000|2021-07-07 09:23:20|7520.8|7518|7521.3|7518.5|7521.3|7518.5|7520.8|7518|3
1625649810000|2021-07-07 09:23:30|7521.4|7518.6|7523.8|7521|7523.8|7521|7521.4|7518.6|10
1625649820000|2021-07-07 09:23:40|7522.8|7520|7523.1|7520.3|7523.1|7520.3|7522.8|7520|22
1625649830000|2021-07-07 09:23:50|7522.8|7520|7523.1|7520.3|7523.1|7520.3|7522.8|7520|10
1625649840000|2021-07-07 09:24:00|7523.3|7520.5|7525.6|7522.8|7525.6|7522.8|7523.3|7520.5|38
1625649850000|2021-07-07 09:24:10|||||||||19
1625649860000|2021-07-07 09:24:20|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|7526.5|7523.7|23
1625649870000|2021-07-07 09:24:30|7528.1|7525.3|7526.8|7524|7528.8|7526|7526.8|7524|116
1625649880000|2021-07-07 09:24:40|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|3
1625649890000|2021-07-07 09:24:50|7527.3|7524.5|7528.8|7526|7529.1|7526.3|7526.9|7524.1|20
1625649900000|2021-07-07 09:25:00|7528.6|7525.8|7528.8|7526|7528.8|7526|7528.6|7525.8|2
1625649910000|2021-07-07 09:25:10|7529.5|7526.7|7527.8|7525|7529.6|7526.8|7527.8|7525|30
1625649920000|2021-07-07 09:25:20|7527.6|7524.8|7524.8|7522|7527.8|7525|7524.3|7521.5|202
1625649930000|2021-07-07 09:25:30|7525.1|7522.3|7525.3|7522.5|7527.5|7524.7|7524.8|7522|40
1625649940000|2021-07-07 09:25:40|7525.1|7522.3|7524.8|7522|7525.8|7523|7524.8|7522|10
1625649950000|2021-07-07 09:25:50|7525.6|7522.8|7525.8|7523|7525.8|7523|7525.6|7522.8|32
1625649960000|2021-07-07 09:26:00|7525.1|7522.3|7525.6|7522.8|7525.6|7522.8|7525.1|7522.3|3
1625649970000|2021-07-07 09:26:10|7525.1|7522.3|7524.8|7522|7525.1|7522.3|7524.8|7522|7
1625649980000|2021-07-07 09:26:20|7525.1|7522.3|7525.8|7523|7526.6|7523.8|7524.8|7522|128
1625649990000|2021-07-07 09:26:30|7525.6|7522.8|7525.1|7522.3|7525.6|7522.8|7525.1|7522.3|8
1625650000000|2021-07-07 09:26:40|7525.6|7522.8|7526.1|7523.3|7526.1|7523.3|7525.6|7522.8|21
1625650010000|2021-07-07 09:26:50|7526.5|7523.7|7526.6|7523.8|7526.6|7523.8|7526.5|7523.7|7
1625650020000|2021-07-07 09:27:00|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|6
1625650030000|2021-07-07 09:27:10|7524.1|7521.3|7524.8|7522|7524.8|7522|7524.1|7521.3|44
1625650040000|2021-07-07 09:27:20|7524.6|7521.8|7524.8|7522|7524.8|7522|7523.8|7521|42
1625650050000|2021-07-07 09:27:30|||||||||34
1625650060000|2021-07-07 09:27:40|7525.1|7522.3|7524.8|7522|7526.6|7523.8|7524.8|7522|76
1625650070000|2021-07-07 09:27:50|7523.8|7521|7524.8|7522|7524.8|7522|7523.8|7521|21
1625650080000|2021-07-07 09:28:00|7525.1|7522.3|7526.6|7523.8|7526.6|7523.8|7525.1|7522.3|15
1625650090000|2021-07-07 09:28:10|7525.9|7523.1|7525.1|7522.3|7526.1|7523.3|7524.8|7522|10
1625650100000|2021-07-07 09:28:20|7525.5|7522.7|7525.3|7522.5|7525.6|7522.8|7524.8|7522|6
1625650110000|2021-07-07 09:28:30|7525.1|7522.3|7524.6|7521.8|7525.1|7522.3|7523.9|7521.1|30
1625650120000|2021-07-07 09:28:40|7524.8|7522|7525.8|7523|7525.8|7523|7524.8|7522|53
1625650130000|2021-07-07 09:28:50|7525|7522.2|7524.9|7522.1|7525.3|7522.5|7524.9|7522.1|21
1625650140000|2021-07-07 09:29:00|7524.6|7521.8|7526.3|7523.5|7526.6|7523.8|7523.9|7521.1|20
1625650150000|2021-07-07 09:29:10|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|1
1625650160000|2021-07-07 09:29:20|7525.6|7522.8|7522.4|7519.6|7525.6|7522.8|7522.4|7519.6|31
1625650170000|2021-07-07 09:29:30|7522.3|7519.5|7523.1|7520.3|7523.8|7521|7522.3|7519.5|4
1625650180000|2021-07-07 09:29:40|7523.6|7520.8|7523.8|7521|7523.8|7521|7523.6|7520.8|19
1625650190000|2021-07-07 09:29:50|7523.3|7520.5|7522.8|7520|7523.3|7520.5|7522.8|7520|124
1625650200000|2021-07-07 09:30:00|7523.3|7520.5|7522.8|7520|7523.8|7521|7522.8|7520|8
1625650210000|2021-07-07 09:30:10|7523.1|7520.3|7522.8|7520|7523.1|7520.3|7522.8|7520|1
1625650220000|2021-07-07 09:30:20|7522.6|7519.8|7522.8|7520|7523.6|7520.8|7522.6|7519.8|21
1625650230000|2021-07-07 09:30:30|7522|7519.2|7523.6|7520.8|7523.6|7520.8|7521.8|7519|31
1625650240000|2021-07-07 09:30:40|7524.9|7522.1|7525.8|7523|7525.8|7523|7524.8|7522|70
1625650250000|2021-07-07 09:30:50|7526.5|7523.7|7528.6|7525.8|7529.6|7526.8|7526.5|7523.7|71
1625650260000|2021-07-07 09:31:00|7529.1|7526.3|7529.5|7526.7|7529.5|7526.7|7528.8|7526|14
1625650270000|2021-07-07 09:31:10|7529.1|7526.3|7530.3|7527.5|7531.6|7528.8|7528.6|7525.8|103
1625650280000|2021-07-07 09:31:20|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7529.9|7527.1|2
1625650290000|2021-07-07 09:31:30|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|2
1625650300000|2021-07-07 09:31:40|7531.6|7528.8|7530.8|7528|7532.3|7529.5|7530.8|7528|70
1625650310000|2021-07-07 09:31:50|7530.6|7527.8|7530.3|7527.5|7530.6|7527.8|7529.9|7527.1|15
1625650320000|2021-07-07 09:32:00|7530.6|7527.8|7532.6|7529.8|7532.6|7529.8|7530.6|7527.8|12
1625650330000|2021-07-07 09:32:10|7532.8|7530|7531.6|7528.8|7532.8|7530|7531.3|7528.5|26
1625650350000|2021-07-07 09:32:30|7531.8|7529|7530.8|7528|7531.8|7529|7530.8|7528|17
1625650360000|2021-07-07 09:32:40|7531.1|7528.3|7530.8|7528|7531.3|7528.5|7530.8|7528|15
1625650370000|2021-07-07 09:32:50|7530.6|7527.8|7529.8|7527|7530.6|7527.8|7529.6|7526.8|15
1625650380000|2021-07-07 09:33:00|7530.1|7527.3|7530.8|7528|7531.8|7529|7530.1|7527.3|6
1625650390000|2021-07-07 09:33:10|7531.1|7528.3|7530.4|7527.6|7531.1|7528.3|7530.4|7527.6|4
1625650400000|2021-07-07 09:33:20|7529.8|7527|7530.1|7527.3|7530.1|7527.3|7529.8|7527|48
1625650410000|2021-07-07 09:33:30|7529.8|7527|7530.8|7528|7530.8|7528|7529.8|7527|3
1625650420000|2021-07-07 09:33:40|7531.3|7528.5|7532.6|7529.8|7532.6|7529.8|7531.3|7528.5|31
1625650430000|2021-07-07 09:33:50|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|5
1625650440000|2021-07-07 09:34:00|7533.1|7530.3|7532.8|7530|7534.6|7531.8|7532.8|7530|19
1625650450000|2021-07-07 09:34:10|7531.8|7529|7531|7528.2|7532.3|7529.5|7531|7528.2|45
1625650460000|2021-07-07 09:34:20|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|3
1625650470000|2021-07-07 09:34:30|||||||||2
1625650480000|2021-07-07 09:34:40|7531.9|7529.1|7532.9|7530.1|7532.9|7530.1|7531.9|7529.1|4
1625650490000|2021-07-07 09:34:50|7532.8|7530|7531.9|7529.1|7532.8|7530|7531.9|7529.1|6
1625650500000|2021-07-07 09:35:00|7531.8|7529|7531.8|7529|7532.8|7530|7531.8|7529|30
1625650510000|2021-07-07 09:35:10|7531.9|7529.1|7532.8|7530|7532.8|7530|7531.9|7529.1|37
1625650520000|2021-07-07 09:35:20|7532.3|7529.5|7531.9|7529.1|7532.6|7529.8|7531.9|7529.1|15
1625650530000|2021-07-07 09:35:30|||||||||1
1625650540000|2021-07-07 09:35:40|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|4
1625650550000|2021-07-07 09:35:50|7531.9|7529.1|7532.6|7529.8|7532.6|7529.8|7531.9|7529.1|8
1625650560000|2021-07-07 09:36:00|7533.3|7530.5|7534.8|7532|7535.5|7532.7|7533.3|7530.5|48
1625650570000|2021-07-07 09:36:10|7534.6|7531.8|7534.4|7531.6|7535.6|7532.8|7533.8|7531|77
1625650580000|2021-07-07 09:36:20|7533.8|7531|7534.6|7531.8|7534.6|7531.8|7533.6|7530.8|57
1625650590000|2021-07-07 09:36:30|7534.7|7531.9|7535.1|7532.3|7535.1|7532.3|7534.7|7531.9|26
1625650600000|2021-07-07 09:36:40|7534.7|7531.9|7533.2|7530.4|7534.7|7531.9|7532.7|7529.9|92
1625650610000|2021-07-07 09:36:50|7533.7|7530.9|7535.7|7532.9|7536.1|7533.3|7533.7|7530.9|48
1625650620000|2021-07-07 09:37:00|7536.6|7533.8|7535.6|7532.8|7536.6|7533.8|7535.6|7532.8|83
1625650630000|2021-07-07 09:37:10|7535.2|7532.4|7535.1|7532.3|7535.2|7532.4|7535.1|7532.3|6
1625650640000|2021-07-07 09:37:20|7535.5|7532.7|7534.2|7531.4|7535.6|7532.8|7534.2|7531.4|12
1625650650000|2021-07-07 09:37:30|7533.9|7531.1|7532.6|7529.8|7533.9|7531.1|7532.6|7529.8|7
1625650660000|2021-07-07 09:37:40|7533.1|7530.3|7532.6|7529.8|7535.1|7532.3|7532.6|7529.8|109
1625650670000|2021-07-07 09:37:50|7532.7|7529.9|7531.7|7528.9|7532.7|7529.9|7531.7|7528.9|13
1625650680000|2021-07-07 09:38:00|7532.5|7529.7|7533.1|7530.3|7533.1|7530.3|7532.5|7529.7|11
1625650690000|2021-07-07 09:38:10|7533.5|7530.7|7534.1|7531.3|7534.5|7531.7|7533.5|7530.7|6
1625650700000|2021-07-07 09:38:20|7534.2|7531.4|7534.2|7531.4|7534.6|7531.8|7534.2|7531.4|7
1625650710000|2021-07-07 09:38:30|7534.1|7531.3|7535.7|7532.9|7536.1|7533.3|7534.1|7531.3|7
1625650720000|2021-07-07 09:38:40|7535.6|7532.8|7536.7|7533.9|7537.9|7535.1|7535.6|7532.8|96
1625650730000|2021-07-07 09:38:50|7537.1|7534.3|7535.7|7532.9|7538.1|7535.3|7535.7|7532.9|26
1625650740000|2021-07-07 09:39:00|7536.5|7533.7|7537.6|7534.8|7537.6|7534.8|7535.7|7532.9|30
1625650750000|2021-07-07 09:39:10|7536.9|7534.1|7534.6|7531.8|7536.9|7534.1|7534.6|7531.8|92
1625650760000|2021-07-07 09:39:20|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|8
1625650770000|2021-07-07 09:39:30|7535.1|7532.3|7534.6|7531.8|7535.1|7532.3|7534.6|7531.8|10
1625650780000|2021-07-07 09:39:40|||||||||8
1625650790000|2021-07-07 09:39:50|7534.7|7531.9|7534.7|7531.9|7535.1|7532.3|7534.7|7531.9|5
1625650800000|2021-07-07 09:40:00|7534.6|7531.8|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|26
1625650810000|2021-07-07 09:40:10|7536.3|7533.5|7536.7|7533.9|7537.1|7534.3|7536.3|7533.5|24
1625650820000|2021-07-07 09:40:20|7537.1|7534.3|7537.2|7534.4|7537.6|7534.8|7537.1|7534.3|8
1625650830000|2021-07-07 09:40:30|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7536.7|7533.9|5
1625650840000|2021-07-07 09:40:40|7536.7|7533.9|7536.6|7533.8|7536.7|7533.9|7536.6|7533.8|8
1625650850000|2021-07-07 09:40:50|||||||||2
1625650860000|2021-07-07 09:41:00|7536.2|7533.4|7535.6|7532.8|7536.2|7533.4|7534.7|7531.9|23
1625650870000|2021-07-07 09:41:10|7534.6|7531.8|7535.5|7532.7|7535.5|7532.7|7534.6|7531.8|10
1625650880000|2021-07-07 09:41:20|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|1
1625650890000|2021-07-07 09:41:30|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|32
1625650900000|2021-07-07 09:41:40|7536.5|7533.7|7535.7|7532.9|7536.6|7533.8|7535.6|7532.8|8
1625650910000|2021-07-07 09:41:50|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7535.7|7532.9|4
1625650920000|2021-07-07 09:42:00|7535.7|7532.9|7536.1|7533.3|7536.1|7533.3|7535.7|7532.9|19
1625650930000|2021-07-07 09:42:10|7535.7|7532.9|7537.1|7534.3|7537.1|7534.3|7535.7|7532.9|43
1625650940000|2021-07-07 09:42:20|7537.6|7534.8|7537.1|7534.3|7538.1|7535.3|7537.1|7534.3|11
1625650950000|2021-07-07 09:42:30|7536.7|7533.9|7534.6|7531.8|7536.7|7533.9|7534.6|7531.8|29
1625650960000|2021-07-07 09:42:40|7534.7|7531.9|7534.6|7531.8|7534.7|7531.9|7534.6|7531.8|7
1625650970000|2021-07-07 09:42:50|||||||||11
1625650980000|2021-07-07 09:43:00|7533.9|7531.1|7532.7|7529.9|7533.9|7531.1|7532.7|7529.9|55
1625650990000|2021-07-07 09:43:10|7532.6|7529.8|7531.7|7528.9|7532.6|7529.8|7531.7|7528.9|13
1625651000000|2021-07-07 09:43:20|7530.6|7527.8|7529.7|7526.9|7530.6|7527.8|7528|7525.2|202
1625651010000|2021-07-07 09:43:30|7529|7526.2|7529.6|7526.8|7529.7|7526.9|7528.4|7525.6|85
1625651020000|2021-07-07 09:43:40|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|12
1625651030000|2021-07-07 09:43:50|7532.6|7529.8|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|63
1625651040000|2021-07-07 09:44:00|7534.3|7531.5|7535.3|7532.5|7535.5|7532.7|7533.6|7530.8|336
1625651050000|2021-07-07 09:44:10|7535.5|7532.7|7535.1|7532.3|7536.3|7533.5|7535.1|7532.3|32
1625651060000|2021-07-07 09:44:20|7535|7532.2|7535.5|7532.7|7535.5|7532.7|7535|7532.2|2
1625651070000|2021-07-07 09:44:30|7535.8|7533|7532.5|7529.7|7535.8|7533|7532.5|7529.7|21
1625651080000|2021-07-07 09:44:40|7533|7530.2|7533.1|7530.3|7533.1|7530.3|7532.4|7529.6|4
1625651090000|2021-07-07 09:44:50|7533.4|7530.6|7533.8|7531|7533.9|7531.1|7533.4|7530.6|2
1625651100000|2021-07-07 09:45:00|7533.4|7530.6|7534.3|7531.5|7534.3|7531.5|7533.4|7530.6|1
1625651110000|2021-07-07 09:45:10|7534.4|7531.6|7537.4|7534.6|7537.8|7535|7534.4|7531.6|109
1625651120000|2021-07-07 09:45:20|7537.6|7534.8|7538.3|7535.5|7538.3|7535.5|7537.6|7534.8|7
1625651130000|2021-07-07 09:45:30|7537.9|7535.1|7540.3|7537.5|7540.4|7537.6|7537.4|7534.6|87
1625651140000|2021-07-07 09:45:40|7539.8|7537|7541.2|7538.4|7541.2|7538.4|7539.4|7536.6|86
1625651150000|2021-07-07 09:45:50|7541.3|7538.5|7539.4|7536.6|7541.3|7538.5|7539.4|7536.6|14
1625651160000|2021-07-07 09:46:00|7539.3|7536.5|7540.8|7538|7540.8|7538|7538.4|7535.6|61
1625651170000|2021-07-07 09:46:10|7540.4|7537.6|7539.4|7536.6|7540.4|7537.6|7539.4|7536.6|10
1625651180000|2021-07-07 09:46:20|7539.8|7537|7540.9|7538.1|7540.9|7538.1|7539.4|7536.6|16
1625651190000|2021-07-07 09:46:30|7541.3|7538.5|7540.9|7538.1|7541.3|7538.5|7540.9|7538.1|17
1625651200000|2021-07-07 09:46:40|7541.3|7538.5|7541.3|7538.5|7541.9|7539.1|7541.2|7538.4|11
1625651210000|2021-07-07 09:46:50|7541.4|7538.6|7543.6|7540.8|7543.6|7540.8|7541.4|7538.6|60
1625651220000|2021-07-07 09:47:00|7543.4|7540.6|7540.1|7537.3|7543.4|7540.6|7539.4|7536.6|32
1625651230000|2021-07-07 09:47:10|7540.3|7537.5|7541.9|7539.1|7541.9|7539.1|7540.3|7537.5|2
1625651240000|2021-07-07 09:47:20|7541.6|7538.8|7540.4|7537.6|7541.8|7539|7540.4|7537.6|27
1625651250000|2021-07-07 09:47:30|7540.9|7538.1|7540.4|7537.6|7540.9|7538.1|7540.4|7537.6|3
1625651260000|2021-07-07 09:47:40|7540.6|7537.8|7540.9|7538.1|7540.9|7538.1|7540.6|7537.8|9
1625651270000|2021-07-07 09:47:50|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|0
1625651280000|2021-07-07 09:48:00|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|18
1625651290000|2021-07-07 09:48:10|7540.2|7537.4|7539.4|7536.6|7540.2|7537.4|7539.4|7536.6|12
1625651300000|2021-07-07 09:48:20|7539.3|7536.5|7538.6|7535.8|7539.4|7536.6|7538.1|7535.3|25
1625651310000|2021-07-07 09:48:30|7538.4|7535.6|7538.8|7536|7538.9|7536.1|7537.6|7534.8|61
1625651320000|2021-07-07 09:48:40|7538.4|7535.6|7539.4|7536.6|7539.8|7537|7538.4|7535.6|1
1625651330000|2021-07-07 09:48:50|7539.8|7537|7539.9|7537.1|7539.9|7537.1|7539.4|7536.6|1
1625651340000|2021-07-07 09:49:00|7540.3|7537.5|7539.6|7536.8|7540.4|7537.6|7537.6|7534.8|386
1625651350000|2021-07-07 09:49:10|7540.1|7537.3|7540.1|7537.3|7542.1|7539.3|7539.3|7536.5|18
1625651360000|2021-07-07 09:49:20|7540.4|7537.6|7541.4|7538.6|7541.4|7538.6|7540.4|7537.6|2
1625651370000|2021-07-07 09:49:30|7541.6|7538.8|7541.4|7538.6|7541.6|7538.8|7541.1|7538.3|8
1625651380000|2021-07-07 09:49:40|7541.6|7538.8|7541.7|7538.9|7542.1|7539.3|7541.1|7538.3|11
1625651390000|2021-07-07 09:49:50|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|1
1625651400000|2021-07-07 09:50:00|7541.7|7538.9|7542.1|7539.3|7542.1|7539.3|7541.7|7538.9|5
1625651410000|2021-07-07 09:50:10|7542.6|7539.8|7543.6|7540.8|7544.4|7541.6|7542.6|7539.8|21
1625651420000|2021-07-07 09:50:20|||||||||5
1625651430000|2021-07-07 09:50:30|7543.7|7540.9|7544.6|7541.8|7544.6|7541.8|7543.7|7540.9|5
1625651440000|2021-07-07 09:50:40|7544.4|7541.6|7546.3|7543.5|7546.3|7543.5|7544.4|7541.6|13
1625651450000|2021-07-07 09:50:50|7545.6|7542.8|7546.6|7543.8|7546.6|7543.8|7545.6|7542.8|47
1625651460000|2021-07-07 09:51:00|7547.4|7544.6|7548.4|7545.6|7548.4|7545.6|7546.6|7543.8|106
1625651470000|2021-07-07 09:51:10|7548.3|7545.5|7548.6|7545.8|7549.3|7546.5|7547.6|7544.8|22
1625651480000|2021-07-07 09:51:20|7547.6|7544.8|7544.6|7541.8|7547.6|7544.8|7543.7|7540.9|182
1625651490000|2021-07-07 09:51:30|7544.4|7541.6|7543.6|7540.8|7544.4|7541.6|7542.9|7540.1|38
1625651500000|2021-07-07 09:51:40|7543.4|7540.6|7543.1|7540.3|7543.4|7540.6|7542.6|7539.8|9
1625651510000|2021-07-07 09:51:50|7542.6|7539.8|7542.6|7539.8|7542.9|7540.1|7542.6|7539.8|0
1625651520000|2021-07-07 09:52:00|7542.2|7539.4|7543.4|7540.6|7543.4|7540.6|7541.6|7538.8|6
1625651530000|2021-07-07 09:52:10|7543.3|7540.5|7542.6|7539.8|7543.3|7540.5|7542.6|7539.8|6
1625651540000|2021-07-07 09:52:20|||||||||1
1625651550000|2021-07-07 09:52:30|||||||||12
1625651560000|2021-07-07 09:52:40|||||||||1
1625651570000|2021-07-07 09:52:50|||||||||1
1625651580000|2021-07-07 09:53:00|||||||||8
1625651590000|2021-07-07 09:53:10|7541.9|7539.1|7542.6|7539.8|7542.7|7539.9|7541.9|7539.1|38
1625651600000|2021-07-07 09:53:20|7542.7|7539.9|7543.9|7541.1|7543.9|7541.1|7542.7|7539.9|75
1625651610000|2021-07-07 09:53:30|7544.6|7541.8|7545.1|7542.3|7545.7|7542.9|7543.9|7541.1|119
1625651620000|2021-07-07 09:53:40|7544.7|7541.9|7543.9|7541.1|7544.7|7541.9|7543.9|7541.1|52
1625651630000|2021-07-07 09:53:50|7543.1|7540.3|7542.9|7540.1|7543.9|7541.1|7542.9|7540.1|60
1625651640000|2021-07-07 09:54:00|7543.6|7540.8|7542.4|7539.6|7543.7|7540.9|7541.9|7539.1|19
1625651650000|2021-07-07 09:54:10|7543.4|7540.6|7542.9|7540.1|7543.4|7540.6|7542.7|7539.9|8
1625651660000|2021-07-07 09:54:20|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|6
1625651670000|2021-07-07 09:54:30|7543.2|7540.4|7543.7|7540.9|7543.7|7540.9|7542.9|7540.1|9
1625651680000|2021-07-07 09:54:40|7543.4|7540.6|7543.7|7540.9|7543.7|7540.9|7543.2|7540.4|5
1625651690000|2021-07-07 09:54:50|7543.8|7541|7545.2|7542.4|7545.6|7542.8|7543.8|7541|25
1625651700000|2021-07-07 09:55:00|7544.7|7541.9|7544.3|7541.5|7544.7|7541.9|7544.3|7541.5|8
1625651710000|2021-07-07 09:55:10|7544.5|7541.7|7554.6|7551.8|7568.6|7565.8|7544.5|7541|1605
1625651720000|2021-07-07 09:55:20|7554.4|7551.6|7559.1|7556.3|7559.1|7556.3|7554.4|7551.6|58
1625651730000|2021-07-07 09:55:30|7558.9|7556.1|7556.6|7553.8|7559.4|7556.6|7556.6|7553.8|83
1625651740000|2021-07-07 09:55:40|7556.7|7553.9|7555.6|7552.8|7557.1|7554.3|7555.4|7552.6|369
1625651750000|2021-07-07 09:55:50|7555.4|7552.6|7553.4|7550.6|7555.4|7552.6|7552.6|7549.8|14
1625651760000|2021-07-07 09:56:00|7554.4|7551.6|7553.9|7551.1|7555.4|7552.6|7553.2|7550.4|40
1625651770000|2021-07-07 09:56:10|7554.3|7551.5|7550.6|7547.8|7554.9|7552.1|7550.6|7547.8|156
1625651780000|2021-07-07 09:56:20|7552.4|7549.6|7553.1|7550.3|7553.1|7550.3|7552.4|7549.6|36
1625651790000|2021-07-07 09:56:30|7553.4|7550.6|7553.1|7550.3|7553.4|7550.6|7553.1|7550.3|3
1625651800000|2021-07-07 09:56:40|7553.4|7550.6|7553.4|7550.6|7553.4|7550.6|7553.4|7550.6|121
1625651810000|2021-07-07 09:56:50|7553.6|7550.8|7556.6|7553.8|7556.8|7554|7553.6|7550.8|29
1625651820000|2021-07-07 09:57:00|7556.4|7553.6|7554.4|7551.6|7556.4|7553.6|7554.4|7551.6|24
1625651830000|2021-07-07 09:57:10|7554.1|7551.3|7553.4|7550.6|7554.1|7551.3|7553.1|7550.3|4
1625651840000|2021-07-07 09:57:20|7553.1|7550.3|7551.7|7548.9|7553.1|7550.3|7551.7|7548.9|6
1625651850000|2021-07-07 09:57:30|7551.6|7548.8|7552.4|7549.6|7552.6|7549.8|7551.6|7548.8|7
1625651860000|2021-07-07 09:57:40|7552.6|7549.8|7555.4|7552.6|7555.4|7552.6|7552.6|7549.8|58
1625651870000|2021-07-07 09:57:50|7556.6|7553.8|7554.4|7551.6|7556.6|7553.8|7554.4|7551.6|36
1625651880000|2021-07-07 09:58:00|7554.1|7551.3|7554.4|7551.6|7554.4|7551.6|7554.1|7551.3|3
1625651890000|2021-07-07 09:58:10|7554.6|7551.8|7554.6|7551.8|7554.6|7551.8|7554.6|7551.8|6
1625651900000|2021-07-07 09:58:20|7554.4|7551.6|7554.4|7551.6|7554.4|7551.6|7554.4|7551.6|6
1625651910000|2021-07-07 09:58:30|7553.7|7550.9|7553.6|7550.8|7554.4|7551.6|7552.7|7549.9|10
1625651920000|2021-07-07 09:58:40|7554.6|7551.8|7554.6|7551.8|7554.6|7551.8|7554.6|7551.8|3
1625651930000|2021-07-07 09:58:50|||||||||31
1625651940000|2021-07-07 09:59:00|7556.6|7553.8|7556.1|7553.3|7557.4|7554.6|7555.6|7552.8|88
1625651950000|2021-07-07 09:59:10|7555.6|7552.8|7556.4|7553.6|7556.4|7553.6|7555.6|7552.8|5
1625651960000|2021-07-07 09:59:20|7556.1|7553.3|7556.4|7553.6|7556.4|7553.6|7556.1|7553.3|6
1625651970000|2021-07-07 09:59:30|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|7556.6|7553.8|1
1625651980000|2021-07-07 09:59:40|7556.4|7553.6|7553.4|7550.6|7556.4|7553.6|7552.7|7549.9|78
1625651990000|2021-07-07 09:59:50|7553.7|7550.9|7553.6|7550.8|7554.1|7551.3|7553.6|7550.8|35
1625652000000|2021-07-07 10:00:00|7553.9|7551.1|7555.4|7552.6|7555.4|7552.6|7553.6|7550.8|79
1625652010000|2021-07-07 10:00:10|7555.6|7552.8|7553.6|7550.8|7555.6|7552.8|7553.6|7550.8|15
1625652020000|2021-07-07 10:00:20|7553.1|7550.3|7553.6|7550.8|7553.6|7550.8|7553.1|7550.3|5
1625652030000|2021-07-07 10:00:30|7553.2|7550.4|7555.1|7552.3|7555.4|7552.6|7553.1|7550.3|27
1625652040000|2021-07-07 10:00:40|7555.4|7552.6|7553.6|7550.8|7555.4|7552.6|7553.6|7550.8|30
1625652050000|2021-07-07 10:00:50|7553.4|7550.6|7549.9|7547.1|7553.4|7550.6|7549.4|7546.6|65
1625652060000|2021-07-07 10:01:00|7550.3|7547.5|7553.1|7550.3|7553.4|7550.6|7550.3|7547.5|42
1625652080000|2021-07-07 10:01:20|7552.9|7550.1|7552.6|7549.8|7552.9|7550.1|7552.6|7549.8|1
1625652090000|2021-07-07 10:01:30|7552.9|7550.1|7553.4|7550.6|7553.4|7550.6|7552.6|7549.8|10
1625652100000|2021-07-07 10:01:40|7553.6|7550.8|7552.6|7549.8|7554.3|7551.5|7552.6|7549.8|25
1625652110000|2021-07-07 10:01:50|||||||||1
1625652120000|2021-07-07 10:02:00|7552.7|7549.9|7553.4|7550.6|7553.4|7550.6|7552.7|7549.9|10
1625652130000|2021-07-07 10:02:10|7553.6|7550.8|7553.4|7550.6|7553.6|7550.8|7553.4|7550.6|10
1625652140000|2021-07-07 10:02:20|7553.6|7550.8|7553.4|7550.6|7553.6|7550.8|7553.4|7550.6|11
1625652150000|2021-07-07 10:02:30|7553.6|7550.8|7552.6|7549.8|7553.6|7550.8|7552.6|7549.8|19
1625652160000|2021-07-07 10:02:40|||||||||1
1625652170000|2021-07-07 10:02:50|7552.2|7549.4|7552.4|7549.6|7552.5|7549.7|7552.2|7549.4|11
1625652180000|2021-07-07 10:03:00|7552.5|7549.7|7553.7|7550.9|7554.4|7551.6|7552|7549.2|26
1625652190000|2021-07-07 10:03:10|7554|7551.2|7554.4|7551.6|7554.4|7551.6|7554|7551.2|10
1625652200000|2021-07-07 10:03:20|7554|7551.2|7553.5|7550.7|7554|7551.2|7553.5|7550.7|6
1625652210000|2021-07-07 10:03:30|7553.4|7550.6|7552.9|7550.1|7553.4|7550.6|7552.5|7549.7|4
1625652220000|2021-07-07 10:03:40|7552.7|7549.9|7552.5|7549.7|7552.7|7549.9|7552.5|7549.7|56
1625652230000|2021-07-07 10:03:50|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|4
1625652240000|2021-07-07 10:04:00|||||||||5
1625652250000|2021-07-07 10:04:10|7552.5|7549.7|7552.4|7549.6|7552.5|7549.7|7552.4|7549.6|5
1625652260000|2021-07-07 10:04:20|7552.5|7549.7|7553.5|7550.7|7553.5|7550.7|7552.5|7549.7|4
1625652270000|2021-07-07 10:04:30|7554.4|7551.6|7553.4|7550.6|7554.4|7551.6|7553.4|7550.6|21
1625652280000|2021-07-07 10:04:40|||||||||3
1625652290000|2021-07-07 10:04:50|7553|7550.2|7552.7|7549.9|7553|7550.2|7552.7|7549.9|103
1625652300000|2021-07-07 10:05:00|7553|7550.2|7554.5|7551.7|7556.8|7554|7552.7|7549.9|125
1625652310000|2021-07-07 10:05:10|7554.2|7551.4|7553|7550.2|7554.2|7551.4|7553|7550.2|25
1625652320000|2021-07-07 10:05:20|7552.5|7549.7|7552.4|7549.6|7552.5|7549.7|7552.4|7549.6|9
1625652330000|2021-07-07 10:05:30|7551.4|7548.6|7551|7548.2|7551.4|7548.6|7550.7|7547.9|21
1625652340000|2021-07-07 10:05:40|7551.4|7548.6|7549|7546.2|7551.5|7548.7|7549|7546.2|22
1625652350000|2021-07-07 10:05:50|7548.5|7545.7|7547.7|7544.9|7548.5|7545.7|7546.7|7543.9|106
1625652360000|2021-07-07 10:06:00|7548|7545.2|7548.5|7545.7|7548.5|7545.7|7547.5|7544.3|60
1625652370000|2021-07-07 10:06:10|7548.7|7545.9|7547.8|7545|7549.7|7546.9|7547.8|7545|16
1625652390000|2021-07-07 10:06:30|7548.3|7545.5|7546.7|7543.9|7548.3|7545.5|7546.7|7543.9|19
1625652400000|2021-07-07 10:06:40|7546.8|7544|7545.7|7542.9|7547.5|7544.7|7545|7542.2|35
1625652410000|2021-07-07 10:06:50|7545.8|7543|7546.7|7543.9|7548|7545.2|7545.8|7543|39
1625652420000|2021-07-07 10:07:00|7546.5|7543.7|7546|7543.2|7546.5|7543.7|7545.7|7542.9|7
1625652430000|2021-07-07 10:07:10|7545.7|7542.9|7545.5|7542.7|7546|7543.2|7544.8|7542|27
1625652440000|2021-07-07 10:07:20|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|5
1625652450000|2021-07-07 10:07:30|7544.5|7541.7|7543.7|7540.9|7544.7|7541.9|7543.7|7540.9|37
1625652460000|2021-07-07 10:07:40|7544|7541.2|7544.4|7541.6|7544.7|7541.9|7543.7|7540.9|77
1625652470000|2021-07-07 10:07:50|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|1
1625652490000|2021-07-07 10:08:10|7545.7|7542.9|7545.7|7542.9|7545.7|7542.9|7545.7|7542.9|24
1625652510000|2021-07-07 10:08:30|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|34
1625652520000|2021-07-07 10:08:40|7544.8|7542|7544.5|7541.7|7544.8|7542|7544.5|7541.7|33
1625652530000|2021-07-07 10:08:50|||||||||1
1625652540000|2021-07-07 10:09:00|7545.4|7542.6|7548.7|7545.9|7548.7|7545.9|7545.4|7542.6|68
1625652550000|2021-07-07 10:09:10|7548.5|7545.7|7545.7|7542.9|7548.5|7545.7|7545.7|7542.9|19
1625652560000|2021-07-07 10:09:20|7545.5|7542.7|7544.7|7541.9|7545.5|7542.7|7544.7|7541.9|6
1625652580000|2021-07-07 10:09:40|7544.3|7541.5|7543.5|7540.7|7544.3|7541.5|7542.8|7540|30
1625652590000|2021-07-07 10:09:50|7545|7542.2|7543.7|7540.9|7546.5|7543.7|7543.7|7540.9|170
1625652600000|2021-07-07 10:10:00|7543|7540.2|7541.8|7539|7543.7|7540.9|7541.8|7539|20
1625652610000|2021-07-07 10:10:10|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|0
1625652620000|2021-07-07 10:10:20|7541.7|7538.9|7543.7|7540.9|7543.7|7540.9|7541.7|7538.9|71
1625652630000|2021-07-07 10:10:30|7544.5|7541.7|7546.7|7543.9|7546.7|7543.9|7544.5|7541.7|47
1625652640000|2021-07-07 10:10:40|7546.8|7544|7547.5|7544.7|7548.8|7546|7546.8|7544|59
1625652650000|2021-07-07 10:10:50|7547.4|7544.6|7547.5|7544.7|7547.5|7544.7|7547|7544.2|6
1625652660000|2021-07-07 10:11:00|7547.4|7544.6|7547.4|7544.6|7547.5|7544.7|7547|7544.2|6
1625652670000|2021-07-07 10:11:10|7547.7|7544.9|7547.4|7544.6|7547.7|7544.9|7547.4|7544.6|5
1625652680000|2021-07-07 10:11:20|7547.7|7544.9|7547.7|7544.9|7548|7545.2|7547.5|7544.7|5
1625652690000|2021-07-07 10:11:30|7547.5|7544.7|7546.5|7543.7|7547.5|7544.7|7546.5|7543.7|4
1625652700000|2021-07-07 10:11:40|7546.9|7544.1|7546|7543.2|7547.2|7544.4|7545.5|7542.7|97
1625652710000|2021-07-07 10:11:50|7546.5|7543.7|7546.2|7543.4|7546.5|7543.7|7546|7543.2|0
1625652720000|2021-07-07 10:12:00|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|7546.5|7543.7|5
1625652730000|2021-07-07 10:12:10|7546|7543.2|7547.2|7544.4|7547.2|7544.4|7545.7|7542.9|14
1625652740000|2021-07-07 10:12:20|7547.7|7544.9|7546.8|7544|7547.7|7544.9|7546.8|7544|16
1625652750000|2021-07-07 10:12:30|||||||||5
1625652760000|2021-07-07 10:12:40|7546.7|7543.9|7547.7|7544.9|7548.8|7546|7546.7|7543.9|19
1625652770000|2021-07-07 10:12:50|7548|7545.2|7549.7|7546.9|7549.7|7546.9|7548|7545.2|6
1625652780000|2021-07-07 10:13:00|7549.3|7546.5|7549.7|7546.9|7549.7|7546.9|7549.3|7546.5|6
1625652790000|2021-07-07 10:13:10|7549.3|7546.5|7548.7|7545.9|7549.3|7546.5|7548.7|7545.9|2
1625652800000|2021-07-07 10:13:20|7548.3|7545.5|7548.7|7545.9|7548.7|7545.9|7548.3|7545.5|1
1625652810000|2021-07-07 10:13:30|7548.5|7545.7|7545.9|7543.1|7548.5|7545.7|7545.9|7543.1|29
1625652820000|2021-07-07 10:13:40|7545.8|7543|7546.7|7543.9|7546.7|7543.9|7545.8|7543|6
1625652850000|2021-07-07 10:14:10|||||||||2
1625652860000|2021-07-07 10:14:20|||||||||2
1625652870000|2021-07-07 10:14:30|7547.5|7544.7|7547.7|7544.9|7547.7|7544.9|7547.5|7544.7|6
1625652880000|2021-07-07 10:14:40|7546.8|7544|7546.7|7543.9|7546.8|7544|7546.7|7543.9|6
1625652890000|2021-07-07 10:14:50|7546.8|7544|7547.2|7544.4|7547.2|7544.4|7546.8|7544|2
1625652900000|2021-07-07 10:15:00|7547.7|7544.9|7547.7|7544.9|7547.7|7544.9|7546.7|7543.9|9
1625652910000|2021-07-07 10:15:10|7548.2|7545.4|7548.7|7545.9|7548.7|7545.9|7548.2|7545.4|8
1625652920000|2021-07-07 10:15:20|7548.5|7545.7|7547.3|7544.5|7548.5|7545.7|7546.9|7544.1|17
1625652930000|2021-07-07 10:15:30|7547.2|7544.4|7549.8|7547|7549.8|7547|7547.2|7544.4|67
1625652940000|2021-07-07 10:15:40|7549.5|7546.7|7549|7546.2|7549.5|7546.7|7548.7|7545.9|13
1625652950000|2021-07-07 10:15:50|7548.7|7545.9|7548.7|7545.9|7549.7|7546.9|7548.7|7545.9|11
1625652960000|2021-07-07 10:16:00|||||||||2
1625652970000|2021-07-07 10:16:10|7548.5|7545.7|7546.2|7543.4|7548.5|7545.7|7546.2|7543.4|50
1625652980000|2021-07-07 10:16:20|7545.7|7542.9|7544.8|7542|7545.7|7542.9|7544.8|7542|7
1625652990000|2021-07-07 10:16:30|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|0
1625653000000|2021-07-07 10:16:40|7543.9|7541.1|7544.7|7541.9|7544.7|7541.9|7543.7|7540.9|60
1625653010000|2021-07-07 10:16:50|7543.8|7541|7543.8|7541|7543.8|7541|7543.7|7540.9|23
1625653020000|2021-07-07 10:17:00|7543.7|7540.9|7543.8|7541|7544.7|7541.9|7543.3|7540.5|22
1625653030000|2021-07-07 10:17:10|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|7542.2|7539.4|6
1625653040000|2021-07-07 10:17:20|||||||||1
1625653050000|2021-07-07 10:17:30|7542|7539.2|7542|7539.2|7542|7539.2|7542|7539.2|2
1625653060000|2021-07-07 10:17:40|7542.2|7539.4|7541.5|7538.7|7542.2|7539.4|7541.5|7538.7|0
1625653070000|2021-07-07 10:17:50|7542|7539.2|7542.7|7539.9|7542.7|7539.9|7541.7|7538.9|1
1625653080000|2021-07-07 10:18:00|7542.5|7539.7|7541.7|7538.9|7542.5|7539.7|7541.7|7538.9|5
1625653090000|2021-07-07 10:18:10|7541.3|7538.5|7541.3|7538.5|7541.7|7538.9|7541.3|7538.5|12
1625653100000|2021-07-07 10:18:20|7541.7|7538.9|7540.7|7537.9|7541.7|7538.9|7540.2|7537.4|18
1625653110000|2021-07-07 10:18:30|7540.5|7537.7|7537.9|7535.1|7540.5|7537.7|7537.8|7535|66
1625653120000|2021-07-07 10:18:40|7537.8|7535|7538.7|7535.9|7538.7|7535.9|7537.8|7535|3
1625653130000|2021-07-07 10:18:50|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|17
1625653140000|2021-07-07 10:19:00|7537.8|7535|7537.8|7535|7538.7|7535.9|7537.8|7535|12
1625653150000|2021-07-07 10:19:10|7537.1|7534.3|7536.8|7534|7537.2|7534.4|7536.8|7534|4
1625653160000|2021-07-07 10:19:20|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|7536.3|7533.5|8
1625653170000|2021-07-07 10:19:30|7536.5|7533.7|7537.5|7534.7|7537.5|7534.7|7536.5|7533.7|6
1625653180000|2021-07-07 10:19:40|7537.3|7534.5|7537.4|7534.6|7537.7|7534.9|7537.3|7534.5|7
1625653190000|2021-07-07 10:19:50|7537.3|7534.5|7538.7|7535.9|7538.7|7535.9|7537.3|7534.5|1
1625653200000|2021-07-07 10:20:00|7539.2|7536.4|7539.7|7536.9|7539.7|7536.9|7539.2|7536.4|4
1625653210000|2021-07-07 10:20:10|7539.3|7536.5|7539.7|7536.9|7539.7|7536.9|7539.3|7536.5|17
1625653220000|2021-07-07 10:20:20|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|1
1625653230000|2021-07-07 10:20:30|7539.7|7536.9|7540.7|7537.9|7540.7|7537.9|7539.7|7536.9|8
1625653240000|2021-07-07 10:20:40|7540.8|7538|7541.7|7538.9|7541.7|7538.9|7540.7|7537.9|10
1625653250000|2021-07-07 10:20:50|7541.8|7539|7541.8|7539|7542.3|7539.5|7541.8|7539|7
1625653260000|2021-07-07 10:21:00|||||||||4
1625653270000|2021-07-07 10:21:10|||||||||3
1625653280000|2021-07-07 10:21:20|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|5
1625653290000|2021-07-07 10:21:30|7542.8|7540|7542.6|7539.8|7542.8|7540|7542.6|7539.8|1
1625653300000|2021-07-07 10:21:40|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|0
1625653310000|2021-07-07 10:21:50|7542.9|7540.1|7543.6|7540.8|7544.5|7541.7|7542.9|7540.1|37
1625653320000|2021-07-07 10:22:00|7543.8|7541|7543.8|7541|7543.8|7541|7543.8|7541|1
1625653330000|2021-07-07 10:22:10|7543.6|7540.8|7543.8|7541|7543.8|7541|7543.6|7540.8|2
1625653340000|2021-07-07 10:22:20|7544.6|7541.8|7544.8|7542|7545.3|7542.5|7544.6|7541.8|2
1625653350000|2021-07-07 10:22:30|7544.6|7541.8|7544.3|7541.5|7545.3|7542.5|7544.3|7541.5|13
1625653360000|2021-07-07 10:22:40|7543.8|7541|7543.9|7541.1|7544.3|7541.5|7543.6|7540.8|24
1625653370000|2021-07-07 10:22:50|7543.8|7541|7544.8|7542|7545.3|7542.5|7543.8|7541|7
1625653380000|2021-07-07 10:23:00|7544.6|7541.8|7544.6|7541.8|7544.6|7541.8|7544.6|7541.8|0
1625653390000|2021-07-07 10:23:10|7545.3|7542.5|7545.1|7542.3|7545.3|7542.5|7545.1|7542.3|28
1625653400000|2021-07-07 10:23:20|7544.9|7542.1|7544.8|7542|7544.9|7542.1|7544.8|7542|0
1625653410000|2021-07-07 10:23:30|7544.6|7541.8|7543.1|7540.3|7544.6|7541.8|7542.6|7539.8|12
1625653420000|2021-07-07 10:23:40|7543.3|7540.5|7542.1|7539.3|7543.3|7540.5|7541.8|7539|7
1625653430000|2021-07-07 10:23:50|7542.6|7539.8|7543.3|7540.5|7543.3|7540.5|7542.3|7539.5|5
1625653440000|2021-07-07 10:24:00|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|7543.6|7540.8|5
1625653450000|2021-07-07 10:24:10|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|9
1625653460000|2021-07-07 10:24:20|7542.9|7540.1|7542.9|7540.1|7543.3|7540.5|7542.9|7540.1|2
1625653470000|2021-07-07 10:24:30|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|4
1625653480000|2021-07-07 10:24:40|7544.2|7541.4|7542.8|7540|7544.6|7541.8|7542.8|7540|45
1625653490000|2021-07-07 10:24:50|7542.9|7540.1|7542.8|7540|7543.6|7540.8|7542.8|7540|15
1625653500000|2021-07-07 10:25:00|7543.3|7540.5|7543.6|7540.8|7543.6|7540.8|7543.3|7540.5|9
1625653510000|2021-07-07 10:25:10|7544.5|7541.7|7545.9|7543.1|7546.6|7543.8|7544.5|7541.7|12
1625653520000|2021-07-07 10:25:20|7545.6|7542.8|7544.8|7542|7546.3|7543.5|7544.8|7542|9
1625653530000|2021-07-07 10:25:30|7545.1|7542.3|7546.3|7543.5|7546.3|7543.5|7545.1|7542.3|10
1625653540000|2021-07-07 10:25:40|7546.6|7543.8|7546.8|7544|7546.8|7544|7546.6|7543.8|3
1625653550000|2021-07-07 10:25:50|7546.9|7544.1|7545.8|7543|7546.9|7544.1|7545.8|7543|7
1625653560000|2021-07-07 10:26:00|7546.1|7543.3|7546.6|7543.8|7546.6|7543.8|7546.1|7543.3|58
1625653570000|2021-07-07 10:26:10|7546.3|7543.5|7546.3|7543.5|7546.3|7543.5|7546.3|7543.5|5
1625653580000|2021-07-07 10:26:20|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|1
1625653590000|2021-07-07 10:26:30|7546.8|7544|7547.1|7544.3|7547.6|7544.8|7545.6|7542.8|16
1625653600000|2021-07-07 10:26:40|7547.3|7544.5|7545.8|7543|7547.3|7544.5|7545.8|7543|8
1625653610000|2021-07-07 10:26:50|7545.9|7543.1|7545.8|7543|7546.3|7543.5|7545.8|7543|3
1625653620000|2021-07-07 10:27:00|||||||||3
1625653630000|2021-07-07 10:27:10|7545.1|7542.3|7545.1|7542.3|7545.1|7542.3|7545.1|7542.3|6
1625653640000|2021-07-07 10:27:20|7545.3|7542.5|7545.6|7542.8|7545.6|7542.8|7545.3|7542.5|2
1625653650000|2021-07-07 10:27:30|7545.8|7543|7545.8|7543|7545.8|7543|7545.8|7543|1
1625653660000|2021-07-07 10:27:40|7547.6|7544.8|7548.1|7545.3|7548.1|7545.3|7547.6|7544.8|9
1625653670000|2021-07-07 10:27:50|7547.6|7544.8|7548.5|7545.7|7548.5|7545.7|7547.6|7544.8|7
1625653680000|2021-07-07 10:28:00|7548.6|7545.8|7547.6|7544.8|7548.6|7545.8|7547.6|7544.8|9
1625653700000|2021-07-07 10:28:20|7548|7545.2|7548.6|7545.8|7548.6|7545.8|7548|7545.2|5
1625653710000|2021-07-07 10:28:30|7548.8|7546|7549.6|7546.8|7549.6|7546.8|7548.8|7546|7
1625653720000|2021-07-07 10:28:40|7548.6|7545.8|7548.6|7545.8|7548.6|7545.8|7548.6|7545.8|2
1625653740000|2021-07-07 10:29:00|7547.9|7545.1|7547.9|7545.1|7547.9|7545.1|7547.9|7545.1|4
1625653750000|2021-07-07 10:29:10|7547.8|7545|7548.6|7545.8|7548.6|7545.8|7547.8|7545|6
1625653760000|2021-07-07 10:29:20|7548.3|7545.5|7548.6|7545.8|7548.6|7545.8|7548.3|7545.5|2
1625653780000|2021-07-07 10:29:40|7547.8|7545|7547.8|7545|7547.8|7545|7547.8|7545|16
1625653790000|2021-07-07 10:29:50|7547.5|7544.7|7543.6|7540.8|7547.5|7544.7|7543.3|7540.5|61
1625653800000|2021-07-07 10:30:00|7543.3|7540.5|7543.8|7541|7544.5|7541.7|7542.8|7540|30
1625653810000|2021-07-07 10:30:10|7543.6|7540.8|7541.6|7538.8|7543.6|7540.8|7541.3|7538.5|227
1625653820000|2021-07-07 10:30:20|7541.8|7539|7541.6|7538.8|7541.8|7539|7541.6|7538.8|4
1625653830000|2021-07-07 10:30:30|7540.9|7538.1|7540.8|7538|7541.3|7538.5|7540.8|7538|3
1625653840000|2021-07-07 10:30:40|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|7541.3|7538.5|5
1625653850000|2021-07-07 10:30:50|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|0
1625653860000|2021-07-07 10:31:00|7541.3|7538.5|7541.8|7539|7541.8|7539|7541.3|7538.5|26
1625653870000|2021-07-07 10:31:10|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|7541.6|7538.8|0
1625653880000|2021-07-07 10:31:20|7541.8|7539|7541.8|7539|7541.8|7539|7541.8|7539|34
1625653890000|2021-07-07 10:31:30|7541.6|7538.8|7540.3|7537.5|7541.6|7538.8|7539.3|7536.5|103
1625653900000|2021-07-07 10:31:40|7540.6|7537.8|7541|7538.2|7541.6|7538.8|7540.6|7537.8|4
1625653910000|2021-07-07 10:31:50|7541.6|7538.8|7539.8|7537|7541.6|7538.8|7539.8|7537|9
1625653920000|2021-07-07 10:32:00|7540.3|7537.5|7540.6|7537.8|7540.6|7537.8|7539.8|7537|7
1625653930000|2021-07-07 10:32:10|||||||||1
1625653940000|2021-07-07 10:32:20|7541|7538.2|7540.6|7537.8|7541|7538.2|7540.6|7537.8|4
1625653950000|2021-07-07 10:32:30|7541.1|7538.3|7541.1|7538.3|7541.1|7538.3|7540.6|7537.8|5
1625653960000|2021-07-07 10:32:40|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|0
1625653970000|2021-07-07 10:32:50|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|7540.3|7537.5|6
1625653980000|2021-07-07 10:33:00|7540.1|7537.3|7542.6|7539.8|7542.6|7539.8|7540.1|7537.3|6
1625654020000|2021-07-07 10:33:40|7543|7540.2|7544.3|7541.5|7544.3|7541.5|7543|7540.2|7
1625654030000|2021-07-07 10:33:50|7544.6|7541.8|7544.1|7541.3|7544.6|7541.8|7544.1|7541.3|8
1625654040000|2021-07-07 10:34:00|7544.6|7541.8|7544.6|7541.8|7544.6|7541.8|7544.6|7541.8|3
1625654050000|2021-07-07 10:34:10|7545|7542.2|7546.5|7543.7|7547.5|7544.7|7545|7542.2|35
1625654060000|2021-07-07 10:34:20|7546.6|7543.8|7546.1|7543.3|7547|7544.2|7546.1|7543.3|15
1625654070000|2021-07-07 10:34:30|7546.5|7543.7|7546.5|7543.7|7546.6|7543.8|7546.5|7543.7|2
1625654080000|2021-07-07 10:34:40|7546.6|7543.8|7547.5|7544.7|7547.5|7544.7|7546.6|7543.8|2
1625654090000|2021-07-07 10:34:50|7547.1|7544.3|7546.8|7544|7547.1|7544.3|7546.8|7544|0
1625654100000|2021-07-07 10:35:00|7546.6|7543.8|7546.8|7544|7547.1|7544.3|7546.6|7543.8|2
1625654110000|2021-07-07 10:35:10|7546.6|7543.8|7547.1|7544.3|7547.1|7544.3|7546.6|7543.8|2
1625654120000|2021-07-07 10:35:20|7547.5|7544.7|7548.6|7545.8|7548.6|7545.8|7547.5|7544.7|12
1625654130000|2021-07-07 10:35:30|7548.5|7545.7|7546.6|7543.8|7548.5|7545.7|7545.6|7542.8|17
1625654140000|2021-07-07 10:35:40|7547|7544.2|7546.6|7543.8|7547|7544.2|7546.6|7543.8|3
1625654150000|2021-07-07 10:35:50|7547|7544.2|7546.6|7543.8|7547|7544.2|7546.6|7543.8|0
1625654160000|2021-07-07 10:36:00|7545.9|7543.1|7546.5|7543.7|7546.5|7543.7|7545.6|7542.8|20
1625654170000|2021-07-07 10:36:10|7546.3|7543.5|7546.6|7543.8|7546.6|7543.8|7545.6|7542.8|16
1625654180000|2021-07-07 10:36:20|||||||||1
1625654190000|2021-07-07 10:36:30|7545.9|7543.1|7545.6|7542.8|7545.9|7543.1|7545.6|7542.8|12
1625654200000|2021-07-07 10:36:40|||||||||1
1625654210000|2021-07-07 10:36:50|7545.5|7542.7|7545.5|7542.7|7546|7543.2|7544.6|7541.8|35
1625654220000|2021-07-07 10:37:00|||||||||13
1625654230000|2021-07-07 10:37:10|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7543.6|7540.8|12
1625654240000|2021-07-07 10:37:20|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7543.6|7540.8|11
1625654250000|2021-07-07 10:37:30|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|16
1625654260000|2021-07-07 10:37:40|7543.3|7540.5|7543.3|7540.5|7543.3|7540.5|7543|7540.2|4
1625654270000|2021-07-07 10:37:50|7543.6|7540.8|7544.1|7541.3|7544.6|7541.8|7543.6|7540.8|13
1625654280000|2021-07-07 10:38:00|7544.3|7541.5|7544.6|7541.8|7544.6|7541.8|7544.1|7541.3|3
1625654290000|2021-07-07 10:38:10|||||||||1
1625654300000|2021-07-07 10:38:20|7545.5|7542.7|7545.6|7542.8|7545.6|7542.8|7545.5|7542.7|32
1625654310000|2021-07-07 10:38:30|7545.3|7542.5|7546.6|7543.8|7546.6|7543.8|7545.1|7542.3|41
1625654320000|2021-07-07 10:38:40|||||||||1
1625654330000|2021-07-07 10:38:50|7547.6|7544.8|7549.5|7546.7|7549.6|7546.8|7547.6|7544.8|21
1625654340000|2021-07-07 10:39:00|7550.6|7547.8|7549.8|7547|7550.6|7547.8|7549.8|7547|22
1625654350000|2021-07-07 10:39:10|7549.6|7546.8|7549.1|7546.3|7549.6|7546.8|7549.1|7546.3|15
1625654360000|2021-07-07 10:39:20|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|1
1625654370000|2021-07-07 10:39:30|7549.8|7547|7551.1|7548.3|7551.1|7548.3|7549.8|7547|9
1625654380000|2021-07-07 10:39:40|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|7551.1|7548.3|2
1625654390000|2021-07-07 10:39:50|7551.1|7548.3|7551.1|7548.3|7551.5|7548.7|7551.1|7548.3|3
1625654400000|2021-07-07 10:40:00|||||||||8
1625654410000|2021-07-07 10:40:10|7550.7|7547.9|7551.1|7548.3|7551.1|7548.3|7550.7|7547.9|2
1625654420000|2021-07-07 10:40:20|7551.5|7548.7|7552.5|7549.7|7552.5|7549.7|7551.5|7548.7|10
1625654430000|2021-07-07 10:40:30|7552.1|7549.3|7553.5|7550.7|7553.6|7550.8|7552.1|7549.3|29
1625654440000|2021-07-07 10:40:40|7553.1|7550.3|7558.5|7555.7|7558.5|7555.7|7552.7|7549.9|138
1625654450000|2021-07-07 10:40:50|7558.1|7555.3|7559.6|7556.8|7560|7557.2|7558.1|7555.3|30
1625654460000|2021-07-07 10:41:00|7559.5|7556.7|7562.3|7559.5|7562.8|7560|7559|7556.2|412
1625654470000|2021-07-07 10:41:10|7562|7559.2|7561.5|7558.7|7562.3|7559.5|7561.3|7558.5|25
1625654480000|2021-07-07 10:41:20|7561.3|7558.5|7559|7556.2|7561.3|7558.5|7558.5|7555.7|76
1625654490000|2021-07-07 10:41:30|7559.3|7556.5|7558|7555.2|7559.3|7556.5|7558|7555.2|28
1625654500000|2021-07-07 10:41:40|7559|7556.2|7559|7556.2|7559.3|7556.5|7558|7555.2|28
1625654510000|2021-07-07 10:41:50|7558.5|7555.7|7559.3|7556.5|7559.3|7556.5|7558.5|7555.7|10
1625654520000|2021-07-07 10:42:00|7558.5|7555.7|7559.8|7557|7559.8|7557|7558.5|7555.7|4
1625654530000|2021-07-07 10:42:10|7559.6|7556.8|7557.8|7555|7559.6|7556.8|7557.8|7555|13
1625654540000|2021-07-07 10:42:20|7557.5|7554.7|7558.8|7556|7558.8|7556|7557.5|7554.7|2
1625654550000|2021-07-07 10:42:30|7558.6|7555.8|7558.5|7555.7|7558.6|7555.8|7558.5|7555.7|0
1625654560000|2021-07-07 10:42:40|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|7558.3|7555.5|3
1625654570000|2021-07-07 10:42:50|7558|7555.2|7557.3|7554.5|7558|7555.2|7557|7554.2|1
1625654580000|2021-07-07 10:43:00|7557.5|7554.7|7556.5|7553.7|7558|7555.2|7556.5|7553.7|5
1625654590000|2021-07-07 10:43:10|7556.3|7553.5|7556.5|7553.7|7556.5|7553.7|7556.3|7553.5|5
1625654600000|2021-07-07 10:43:20|7557|7554.2|7557|7554.2|7557.7|7554.9|7556.5|7553.7|8
1625654610000|2021-07-07 10:43:30|7556.5|7553.7|7556.3|7553.5|7556.5|7553.7|7556.3|7553.5|1
1625654620000|2021-07-07 10:43:40|7557|7554.2|7557.6|7554.8|7558|7555.2|7557|7554.2|14
1625654630000|2021-07-07 10:43:50|7557.5|7554.7|7556.5|7553.7|7557.5|7554.7|7556.5|7553.7|5
1625654640000|2021-07-07 10:44:00|7556.8|7554|7557.3|7554.5|7557.3|7554.5|7556.8|7554|1
1625654650000|2021-07-07 10:44:10|7556.3|7553.5|7554.3|7551.5|7556.3|7553.5|7553|7550.2|67
1625654660000|2021-07-07 10:44:20|||||||||10
1625654670000|2021-07-07 10:44:30|7555.3|7552.5|7555|7552.2|7555.3|7552.5|7554.8|7552|19
1625654680000|2021-07-07 10:44:40|7555.3|7552.5|7555.5|7552.7|7555.5|7552.7|7554.3|7551.5|22
1625654700000|2021-07-07 10:45:00|7555.3|7552.5|7556.3|7553.5|7556.3|7553.5|7555.3|7552.5|3
1625654710000|2021-07-07 10:45:10|7554.5|7551.7|7551.5|7548.7|7554.5|7551.7|7551.5|7548.7|110
1625654720000|2021-07-07 10:45:20|7551.3|7548.5|7549.3|7546.5|7551.3|7548.5|7549|7546.2|24
1625654730000|2021-07-07 10:45:30|7549.7|7546.9|7548.3|7545.5|7549.8|7547|7548.3|7545.5|26
1625654740000|2021-07-07 10:45:40|7548.5|7545.7|7549.8|7547|7549.8|7547|7548.5|7545.7|91
1625654750000|2021-07-07 10:45:50|7549.5|7546.7|7549.8|7547|7550.2|7547.4|7549.5|7546.7|4
1625654760000|2021-07-07 10:46:00|7549.5|7546.7|7549.8|7547|7549.8|7547|7549|7546.2|1
1625654770000|2021-07-07 10:46:10|7550.5|7547.7|7549.3|7546.5|7550.5|7547.7|7549.3|7546.5|3
1625654780000|2021-07-07 10:46:20|7549.8|7547|7550.3|7547.5|7550.3|7547.5|7549.3|7546.5|0
1625654790000|2021-07-07 10:46:30|7549.6|7546.8|7546|7543.2|7549.6|7546.8|7545.5|7542.7|19
1625654800000|2021-07-07 10:46:40|7545.8|7543|7544.5|7541.7|7545.8|7543|7544.5|7541.7|6
1625654810000|2021-07-07 10:46:50|7545|7542.2|7545.3|7542.5|7545.3|7542.5|7544.5|7541.7|8
1625654820000|2021-07-07 10:47:00|7545|7542.2|7544.3|7541.5|7545|7542.2|7544.3|7541.5|7
1625654830000|2021-07-07 10:47:10|7545|7542.2|7545.3|7542.5|7545.3|7542.5|7545|7542.2|0
1625654840000|2021-07-07 10:47:20|7546.8|7544|7546.3|7543.5|7547.3|7544.5|7546.3|7543.5|22
1625654850000|2021-07-07 10:47:30|7545.9|7543.1|7545.3|7542.5|7545.9|7543.1|7545.3|7542.5|6
1625654860000|2021-07-07 10:47:40|7543.9|7541.1|7544.9|7542.1|7544.9|7542.1|7543.9|7541.1|3
1625654870000|2021-07-07 10:47:50|7545.3|7542.5|7544.9|7542.1|7545.3|7542.5|7544.9|7542.1|14
1625654880000|2021-07-07 10:48:00|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7543.4|7540.6|22
1625654890000|2021-07-07 10:48:10|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|11
1625654900000|2021-07-07 10:48:20|7543.6|7540.8|7544.9|7542.1|7544.9|7542.1|7543.6|7540.8|60
1625654910000|2021-07-07 10:48:30|7544.6|7541.8|7544.4|7541.6|7544.6|7541.8|7544.4|7541.6|3
1625654920000|2021-07-07 10:48:40|7545.6|7542.8|7545.4|7542.6|7545.6|7542.8|7545.4|7542.6|6
1625654930000|2021-07-07 10:48:50|7544.7|7541.9|7544.6|7541.8|7544.7|7541.9|7544.6|7541.8|3
1625654940000|2021-07-07 10:49:00|7544.4|7541.6|7544.6|7541.8|7544.9|7542.1|7543.6|7540.8|13
1625654950000|2021-07-07 10:49:10|7543.9|7541.1|7541.6|7538.8|7544.3|7541.5|7541.6|7538.8|125
1625654960000|2021-07-07 10:49:20|7540.6|7537.8|7540.7|7537.9|7541.2|7538.4|7540.1|7537.3|15
1625654970000|2021-07-07 10:49:30|7540.6|7537.8|7541.6|7538.8|7542.6|7539.8|7540.2|7537.4|14
1625654980000|2021-07-07 10:49:40|7541.7|7538.9|7544.3|7541.5|7544.6|7541.8|7541.6|7538.8|67
1625654990000|2021-07-07 10:49:50|7544.6|7541.8|7544.6|7541.8|7545.2|7542.4|7544.1|7541.3|8
1625655000000|2021-07-07 10:50:00|7544.9|7542.1|7547.4|7544.6|7547.4|7544.6|7544.9|7542.1|12
1625655010000|2021-07-07 10:50:10|7546.4|7543.6|7545.9|7543.1|7546.6|7543.8|7545.9|7543.1|9
1625655020000|2021-07-07 10:50:20|7545.6|7542.8|7544.9|7542.1|7545.6|7542.8|7544.6|7541.8|5
1625655030000|2021-07-07 10:50:30|7545.4|7542.6|7545.6|7542.8|7545.6|7542.8|7545.4|7542.6|0
1625655040000|2021-07-07 10:50:40|7546.4|7543.6|7548.1|7545.3|7548.4|7545.6|7546.4|7543.6|8
1625655050000|2021-07-07 10:50:50|7547.6|7544.8|7546.6|7543.8|7547.6|7544.8|7546.6|7543.8|3
1625655060000|2021-07-07 10:51:00|7547.4|7544.6|7548.3|7545.5|7548.3|7545.5|7547.4|7544.6|5
1625655070000|2021-07-07 10:51:10|7549.6|7546.8|7550.4|7547.6|7550.4|7547.6|7549.6|7546.8|32
1625655080000|2021-07-07 10:51:20|7551.3|7548.5|7549.4|7546.6|7551.3|7548.5|7548.6|7545.8|72
1625655090000|2021-07-07 10:51:30|7548.6|7545.8|7548.9|7546.1|7548.9|7546.1|7548.6|7545.8|13
1625655100000|2021-07-07 10:51:40|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|0
1625655110000|2021-07-07 10:51:50|7549.3|7546.5|7549.3|7546.5|7549.3|7546.5|7549.3|7546.5|1
1625655120000|2021-07-07 10:52:00|7549.7|7546.9|7547.9|7545.1|7549.7|7546.9|7547.4|7544.6|11
1625655130000|2021-07-07 10:52:10|7548.3|7545.5|7548.9|7546.1|7549.4|7546.6|7547.9|7545.1|23
1625655140000|2021-07-07 10:52:20|7548.6|7545.8|7548.6|7545.8|7548.6|7545.8|7548.4|7545.6|3
1625655150000|2021-07-07 10:52:30|7548.3|7545.5|7547.6|7544.8|7548.3|7545.5|7547.6|7544.8|7
1625655160000|2021-07-07 10:52:40|7548.6|7545.8|7545.8|7543|7548.6|7545.8|7545.8|7543|57
1625655170000|2021-07-07 10:52:50|7546.2|7542.2|7543.4|7540.6|7546.2|7543.1|7543.4|7540.6|62
1625655180000|2021-07-07 10:53:00|7543.3|7540.5|7542.4|7539.6|7543.3|7540.5|7542.4|7539.6|20
1625655190000|2021-07-07 10:53:10|7542.3|7539.5|7541.6|7538.8|7542.3|7539.5|7541.6|7538.8|2
1625655200000|2021-07-07 10:53:20|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|6
1625655210000|2021-07-07 10:53:30|7542.4|7539.6|7543.4|7540.6|7543.9|7540.6|7542.4|7539.6|27
1625655220000|2021-07-07 10:53:40|7543.3|7540.5|7539.9|7537.1|7543.3|7540.5|7538.9|7536.1|39
1625655230000|2021-07-07 10:53:50|7539.4|7536.6|7539.6|7536.8|7539.6|7536.8|7538.4|7535.6|57
1625655240000|2021-07-07 10:54:00|7539.4|7536.6|7539.6|7536.8|7539.9|7537.1|7538.9|7536.1|24
1625655250000|2021-07-07 10:54:10|7539.9|7537.1|7539.9|7537.1|7539.9|7537.1|7539.6|7536.8|4
1625655260000|2021-07-07 10:54:20|7539.6|7536.8|7539.4|7536.6|7539.6|7536.8|7538.6|7535.8|7
1625655270000|2021-07-07 10:54:30|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7538.9|7536.1|11
1625655290000|2021-07-07 10:54:50|||||||||1
1625655300000|2021-07-07 10:55:00|7540.3|7537.5|7541.9|7539.1|7541.9|7539.1|7540.3|7537.5|58
1625655310000|2021-07-07 10:55:10|7542.3|7539.5|7539.9|7537.1|7542.4|7539.6|7539.6|7536.8|29
1625655320000|2021-07-07 10:55:20|7538.7|7535.9|7538.6|7535.8|7538.7|7535.9|7538.4|7535.6|94
1625655330000|2021-07-07 10:55:30|7539.4|7536.6|7538.6|7535.8|7539.4|7536.6|7538.3|7535.5|77
1625655340000|2021-07-07 10:55:40|7538.4|7535.6|7534.9|7532.1|7538.4|7535.6|7534.4|7531.6|251
1625655350000|2021-07-07 10:55:50|7534.6|7531.8|7536.6|7533.8|7536.9|7534.1|7534.6|7531.8|9
1625655360000|2021-07-07 10:56:00|7536.9|7534.1|7537.6|7534.8|7537.7|7534.9|7536.9|7534.1|30
1625655370000|2021-07-07 10:56:10|7538.4|7535.6|7538.6|7535.8|7539.1|7536.3|7537.4|7534.6|46
1625655380000|2021-07-07 10:56:20|7539.1|7536.3|7538.6|7535.8|7539.1|7536.3|7538.6|7535.8|81
1625655390000|2021-07-07 10:56:30|7537.6|7534.8|7538.6|7535.8|7538.9|7536.1|7537.6|7534.8|9
1625655400000|2021-07-07 10:56:40|7538.4|7535.6|7537.6|7534.8|7538.6|7535.8|7537.6|7534.8|47
1625655410000|2021-07-07 10:56:50|7538.3|7535.5|7538.9|7536.1|7539.3|7536.5|7538.3|7535.5|17
1625655420000|2021-07-07 10:57:00|7538.6|7535.8|7539.4|7536.6|7539.4|7536.6|7538.6|7535.8|4
1625655430000|2021-07-07 10:57:10|7539.6|7536.8|7540.6|7537.8|7540.9|7538.1|7539.6|7536.8|7
1625655440000|2021-07-07 10:57:20|7541.4|7538.6|7541.3|7538.5|7541.6|7538.8|7541.2|7538.4|12
1625655450000|2021-07-07 10:57:30|7541.6|7538.8|7541.4|7538.6|7541.6|7538.8|7540.9|7538.1|1
1625655460000|2021-07-07 10:57:40|7541.6|7538.8|7541.6|7538.8|7542.9|7540.1|7541.6|7538.8|13
1625655470000|2021-07-07 10:57:50|7542.4|7539.6|7541.9|7539.1|7542.6|7539.8|7541.9|7539.1|6
1625655480000|2021-07-07 10:58:00|7541.6|7538.8|7539.6|7536.8|7541.6|7538.8|7538.6|7535.8|31
1625655490000|2021-07-07 10:58:10|7539.9|7537.1|7540.6|7537.8|7540.9|7538.1|7539.9|7537.1|9
1625655500000|2021-07-07 10:58:20|7540.2|7537.4|7540.6|7537.8|7540.6|7537.8|7538.6|7535.8|62
1625655510000|2021-07-07 10:58:30|7540.9|7538.1|7540.7|7537.9|7541.4|7538.6|7540.6|7537.8|3
1625655520000|2021-07-07 10:58:40|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|7540.6|7537.8|19
1625655530000|2021-07-07 10:58:50|7541.1|7538.3|7540.9|7538.1|7541.4|7538.6|7540.9|7538.1|15
1625655540000|2021-07-07 10:59:00|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|2
1625655550000|2021-07-07 10:59:10|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|0
1625655560000|2021-07-07 10:59:20|7541.7|7538.9|7541.6|7538.8|7541.7|7538.9|7541.2|7538.4|12
1625655570000|2021-07-07 10:59:30|||||||||1
1625655580000|2021-07-07 10:59:40|||||||||1
1625655590000|2021-07-07 10:59:50|7542.9|7540.1|7543.6|7540.8|7544|7541.2|7542.9|7540.1|97
1625655600000|2021-07-07 11:00:00|7544.4|7541.6|7545.3|7542.5|7545.3|7542.5|7544.4|7541.6|19
1625655610000|2021-07-07 11:00:10|7545.4|7542.6|7546.9|7544.1|7546.9|7544.1|7544.6|7541.8|130
1625655620000|2021-07-07 11:00:20|7547.1|7544.3|7544.3|7541.5|7547.1|7544.3|7543.6|7540.8|33
1625655630000|2021-07-07 11:00:30|7544.6|7541.8|7545.4|7542.6|7545.4|7542.6|7544.6|7541.8|1
1625655640000|2021-07-07 11:00:40|7545.6|7542.8|7544.9|7542.1|7545.6|7542.8|7543.6|7540.8|17
1625655650000|2021-07-07 11:00:50|7544.6|7541.8|7543.6|7540.8|7545.1|7542.3|7543.6|7540.8|12
1625655660000|2021-07-07 11:01:00|||||||||6
1625655670000|2021-07-07 11:01:10|7543.1|7540.3|7543.6|7540.8|7543.6|7540.8|7543.1|7540.3|6
1625655680000|2021-07-07 11:01:20|7543.4|7540.6|7539.6|7536.8|7543.4|7540.6|7538.2|7535.4|43
1625655690000|2021-07-07 11:01:30|7538.8|7536|7537.7|7534.9|7538.8|7536|7536.6|7533.8|22
1625655700000|2021-07-07 11:01:40|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7536.6|7533.8|29
1625655710000|2021-07-07 11:01:50|7537|7534.2|7536.7|7533.9|7537|7534.2|7536.6|7533.8|1
1625655720000|2021-07-07 11:02:00|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|4
1625655730000|2021-07-07 11:02:10|7536.7|7533.9|7539.1|7536.3|7539.1|7536.3|7536.7|7533.9|17
1625655740000|2021-07-07 11:02:20|7539.4|7536.6|7539.2|7536.4|7539.6|7536.8|7539.2|7536.4|7
1625655750000|2021-07-07 11:02:30|7539.1|7536.3|7539.6|7536.8|7539.6|7536.8|7539.1|7536.3|3
1625655760000|2021-07-07 11:02:40|7538.8|7536|7538.6|7535.8|7538.8|7536|7538.6|7535.8|4
1625655770000|2021-07-07 11:02:50|7537.7|7534.9|7537.4|7534.6|7537.7|7534.9|7536.7|7533.9|8
1625655780000|2021-07-07 11:03:00|7537.6|7534.8|7538.6|7535.8|7538.6|7535.8|7537.6|7534.8|4
1625655790000|2021-07-07 11:03:10|7537.8|7535|7537.4|7534.6|7537.8|7535|7537.1|7534.3|28
1625655800000|2021-07-07 11:03:20|7537.7|7534.9|7538.6|7535.8|7538.6|7535.8|7537.7|7534.9|2
1625655810000|2021-07-07 11:03:30|7538.7|7535.9|7538.6|7535.8|7538.7|7535.9|7538.6|7535.8|3
1625655820000|2021-07-07 11:03:40|7539.6|7536.8|7540.7|7537.9|7540.7|7537.9|7539.6|7536.8|14
1625655830000|2021-07-07 11:03:50|7540.6|7537.8|7539.7|7536.9|7540.6|7537.8|7539.7|7536.9|6
1625655840000|2021-07-07 11:04:00|7539.8|7537|7541.3|7538.5|7541.4|7538.6|7539.8|7537|12
1625655850000|2021-07-07 11:04:10|7541.6|7538.8|7540.6|7537.8|7541.6|7538.8|7539.6|7536.8|36
1625655870000|2021-07-07 11:04:30|7539.8|7537|7539.6|7536.8|7539.8|7537|7538.6|7535.8|18
1625655880000|2021-07-07 11:04:40|||||||||9
1625655890000|2021-07-07 11:04:50|7540.6|7537.8|7541.2|7538.4|7541.4|7538.6|7540.6|7537.8|6
1625655900000|2021-07-07 11:05:00|7541.1|7538.3|7541.1|7538.3|7542.1|7539.3|7541.1|7538.3|22
1625655910000|2021-07-07 11:05:10|7540.6|7537.8|7539.6|7536.8|7540.6|7537.8|7539.2|7536.4|7
1625655920000|2021-07-07 11:05:20|7539.4|7536.6|7538.2|7535.4|7539.4|7536.6|7537.7|7534.9|13
1625655930000|2021-07-07 11:05:30|7538.6|7535.8|7538.7|7535.9|7538.7|7535.9|7538.6|7535.8|21
1625655940000|2021-07-07 11:05:40|7537.7|7534.9|7537.2|7534.4|7537.7|7534.9|7536.7|7533.9|20
1625655950000|2021-07-07 11:05:50|7537.6|7534.8|7538.2|7535.4|7538.7|7535.9|7537.6|7534.8|36
1625655960000|2021-07-07 11:06:00|7538.5|7535.7|7536.7|7533.9|7538.5|7535.7|7536.7|7533.9|20
1625655970000|2021-07-07 11:06:10|7536.2|7533.4|7536.5|7533.7|7536.5|7533.7|7535.7|7532.9|22
1625655980000|2021-07-07 11:06:20|7536.7|7533.9|7536.8|7534|7537.4|7534.6|7536.7|7533.9|8
1625655990000|2021-07-07 11:06:30|7536.7|7533.9|7538.2|7535.4|7538.5|7535.7|7536.7|7533.9|20
1625656000000|2021-07-07 11:06:40|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7537.7|7534.9|25
1625656010000|2021-07-07 11:06:50|7537.8|7535|7538.5|7535.7|7538.5|7535.7|7537|7534.2|25
1625656020000|2021-07-07 11:07:00|7538.7|7535.9|7539.2|7536.4|7539.2|7536.4|7538.7|7535.9|12
1625656030000|2021-07-07 11:07:10|7538.7|7535.9|7538.7|7535.9|7539.2|7536.4|7538.7|7535.9|10
1625656040000|2021-07-07 11:07:20|7539|7536.2|7540.2|7537.4|7540.7|7537.9|7539|7536.2|20
1625656050000|2021-07-07 11:07:30|7539.8|7537|7540.2|7537.4|7540.5|7537.7|7539.7|7536.9|4
1625656060000|2021-07-07 11:07:40|7540.5|7537.7|7539.7|7536.9|7540.5|7537.7|7539.7|7536.9|2
1625656070000|2021-07-07 11:07:50|7539|7536.2|7538.8|7536|7539.2|7536.4|7538.7|7535.9|13
1625656080000|2021-07-07 11:08:00|7538.7|7535.9|7537.2|7534.4|7538.7|7535.9|7535.7|7532.9|24
1625656090000|2021-07-07 11:08:10|7536.8|7534|7537.7|7534.9|7537.7|7534.9|7535.7|7532.9|33
1625656100000|2021-07-07 11:08:20|7537.5|7534.7|7538.2|7535.4|7538.2|7535.4|7537.5|7534.7|4
1625656110000|2021-07-07 11:08:30|7538.5|7535.7|7539.7|7536.9|7539.7|7536.9|7538.5|7535.7|10
1625656120000|2021-07-07 11:08:40|7539.8|7537|7539.7|7536.9|7540.2|7537.4|7539.7|7536.9|17
1625656130000|2021-07-07 11:08:50|||||||||8
1625656150000|2021-07-07 11:09:10|7539.5|7536.7|7540.5|7537.7|7540.7|7537.9|7539.5|7536.7|26
1625656160000|2021-07-07 11:09:20|7540.7|7537.9|7540.2|7537.4|7541|7538.2|7540.2|7537.4|3
1625656170000|2021-07-07 11:09:30|7538.7|7535.9|7538.5|7535.7|7538.7|7535.9|7537.7|7534.9|98
1625656190000|2021-07-07 11:09:50|7539.5|7536.7|7539.2|7536.4|7539.5|7536.7|7539|7536.2|24
1625656200000|2021-07-07 11:10:00|7538.7|7535.9|7538.7|7535.9|7540.5|7537.7|7538.7|7535.9|11
1625656210000|2021-07-07 11:10:10|7538.5|7535.7|7538.3|7535.5|7538.5|7535.7|7537.3|7534.5|34
1625656220000|2021-07-07 11:10:20|7539.3|7536.5|7540.4|7537.6|7540.4|7537.6|7539.3|7536.5|8
1625656230000|2021-07-07 11:10:30|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7539.7|7536.9|31
1625656240000|2021-07-07 11:10:40|||||||||8
1625656270000|2021-07-07 11:11:10|7540.2|7537.4|7540.5|7537.7|7540.5|7537.7|7539.8|7537|4
1625656280000|2021-07-07 11:11:20|7540.7|7537.9|7541.5|7538.7|7541.5|7538.7|7540.7|7537.9|6
1625656290000|2021-07-07 11:11:30|7541.4|7538.6|7543.5|7540.7|7544.4|7541.6|7541.4|7538.6|15
1625656300000|2021-07-07 11:11:40|7543.9|7541.1|7544|7541.2|7544|7541.2|7543.9|7541.1|0
1625656310000|2021-07-07 11:11:50|7543.7|7540.9|7545.2|7542.4|7546.3|7543.5|7543.7|7540.9|34
1625656320000|2021-07-07 11:12:00|7545|7542.2|7547.2|7544.4|7547.2|7544.4|7545|7542.2|9
1625656330000|2021-07-07 11:12:10|7547.5|7544.7|7547.7|7544.9|7548.2|7545.4|7547.5|7544.7|5
1625656340000|2021-07-07 11:12:20|7548|7545.2|7550.7|7547.9|7550.9|7548.1|7547.7|7544.9|107
1625656350000|2021-07-07 11:12:30|7550.4|7547.6|7550.5|7547.7|7550.9|7548.1|7549.2|7546.4|22
1625656360000|2021-07-07 11:12:40|||||||||1
1625656370000|2021-07-07 11:12:50|7550.4|7547.6|7549.8|7547|7550.4|7547.6|7549.7|7546.9|29
1625656380000|2021-07-07 11:13:00|7549.7|7546.9|7549.7|7546.9|7549.7|7546.9|7549.7|7546.9|0
1625656390000|2021-07-07 11:13:10|7549.5|7546.7|7551.5|7548.7|7551.5|7548.7|7549.5|7546.7|3
1625656400000|2021-07-07 11:13:20|7552.4|7549.6|7552.5|7549.7|7553.4|7550.6|7552.4|7549.6|15
1625656410000|2021-07-07 11:13:30|||||||||4
1625656430000|2021-07-07 11:13:50|7551.7|7548.9|7552.2|7549.4|7552.2|7549.4|7550.5|7547.7|57
1625656440000|2021-07-07 11:14:00|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|7552.2|7549.4|6
1625656450000|2021-07-07 11:14:10|7552.2|7549.4|7551.7|7548.9|7552.2|7549.4|7551.7|7548.9|11
1625656460000|2021-07-07 11:14:20|7551.2|7548.4|7550.5|7547.7|7551.5|7548.7|7550.5|7547.7|27
1625656470000|2021-07-07 11:14:30|7549.9|7547.1|7549.7|7546.9|7550.5|7547.7|7549.7|7546.9|12
1625656480000|2021-07-07 11:14:40|7550.2|7547.4|7550.2|7547.4|7551.5|7548.7|7550.2|7547.4|11
1625656490000|2021-07-07 11:14:50|7550.5|7547.7|7550.5|7547.7|7550.5|7547.7|7550.5|7547.7|0
1625656500000|2021-07-07 11:15:00|7550.7|7547.9|7549.7|7546.9|7551.5|7548.7|7549.7|7546.9|31
1625656510000|2021-07-07 11:15:10|7550.2|7547.4|7550.5|7547.7|7550.5|7547.7|7550.2|7547.4|11
1625656520000|2021-07-07 11:15:20|||||||||1
1625656530000|2021-07-07 11:15:30|7550.7|7547.9|7550.4|7547.6|7550.7|7547.9|7550|7547.2|5
1625656540000|2021-07-07 11:15:40|7550.7|7547.9|7551.7|7548.9|7551.7|7548.9|7550.7|7547.9|5
1625656550000|2021-07-07 11:15:50|7551.4|7548.6|7550.7|7547.9|7551.4|7548.6|7550.7|7547.9|2
1625656560000|2021-07-07 11:16:00|7550|7547.2|7548.5|7545.7|7550|7547.2|7548.5|7545.7|6
1625656570000|2021-07-07 11:16:10|7547.7|7544.9|7547.7|7544.9|7547.7|7544.9|7547.7|7544.9|4
1625656580000|2021-07-07 11:16:20|7547.5|7544.7|7548.5|7545.7|7548.5|7545.7|7547|7544.2|9
1625656590000|2021-07-07 11:16:30|7548.7|7545.9|7547.9|7545.1|7548.7|7545.9|7547.5|7544.7|8
1625656600000|2021-07-07 11:16:40|7548.5|7545.7|7548.5|7545.7|7548.5|7545.7|7548.5|7545.7|0
1625656610000|2021-07-07 11:16:50|7548.9|7546.1|7548.7|7545.9|7549.5|7546.7|7548.7|7545.9|7
1625656620000|2021-07-07 11:17:00|7548.5|7545.7|7548.5|7545.7|7548.5|7545.7|7548.5|7545.7|0
1625656630000|2021-07-07 11:17:10|7548.4|7545.6|7548|7545.2|7548.4|7545.6|7548|7545.2|26
1625656640000|2021-07-07 11:17:20|7547.7|7544.9|7548.4|7545.6|7548.4|7545.6|7547.7|7544.9|3
1625656650000|2021-07-07 11:17:30|7548.5|7545.7|7548.7|7545.9|7548.7|7545.9|7548.5|7545.7|3
1625656660000|2021-07-07 11:17:40|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|7549.5|7546.7|6
1625656670000|2021-07-07 11:17:50|7549|7546.2|7548.7|7545.9|7549|7546.2|7548.7|7545.9|2
1625656680000|2021-07-07 11:18:00|7548.5|7545.7|7547.7|7544.9|7548.5|7545.7|7547.7|7544.9|5
1625656690000|2021-07-07 11:18:10|7547.5|7544.7|7548|7545.2|7548.5|7545.7|7547.5|7544.7|6
1625656700000|2021-07-07 11:18:20|7548.5|7545.7|7549.2|7546.4|7549.5|7546.7|7548.2|7545.4|8
1625656710000|2021-07-07 11:18:30|7549.5|7546.7|7549.5|7546.7|7549.7|7546.9|7549.2|7546.4|8
1625656720000|2021-07-07 11:18:40|7549.7|7546.9|7551|7548.2|7551|7548.2|7549.7|7546.9|5
1625656730000|2021-07-07 11:18:50|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|0
1625656740000|2021-07-07 11:19:00|7551.7|7548.9|7552.5|7549.7|7552.5|7549.7|7551.7|7548.9|9
1625656750000|2021-07-07 11:19:10|7552.2|7549.4|7552.5|7549.7|7552.5|7549.7|7552.2|7549.4|9
1625656760000|2021-07-07 11:19:20|7553|7550.2|7553.4|7550.6|7553.4|7550.6|7553|7550.2|4
1625656770000|2021-07-07 11:19:30|7553.5|7550.7|7553.5|7550.7|7553.5|7550.7|7553.5|7550.7|12
1625656780000|2021-07-07 11:19:40|7552.8|7550|7552.7|7549.9|7552.8|7550|7552.7|7549.9|6
1625656790000|2021-07-07 11:19:50|7552.2|7549.4|7552.2|7549.4|7552.2|7549.4|7552.2|7549.4|4
1625656800000|2021-07-07 11:20:00|7552|7549.2|7552.5|7549.7|7552.5|7549.7|7552|7549.2|3
1625656810000|2021-07-07 11:20:10|7552.7|7549.9|7552.7|7549.9|7552.7|7549.9|7552.5|7549.7|8
1625656820000|2021-07-07 11:20:20|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|2
1625656830000|2021-07-07 11:20:30|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|7552.5|7549.7|3
1625656840000|2021-07-07 11:20:40|7551.7|7548.9|7550.5|7547.7|7551.7|7548.9|7550.5|7547.7|33
1625656850000|2021-07-07 11:20:50|7550|7547.2|7549.7|7546.9|7550|7547.2|7549.7|7546.9|5
1625656860000|2021-07-07 11:21:00|7550|7547.2|7551|7548.2|7551|7548.2|7550|7547.2|3
1625656870000|2021-07-07 11:21:10|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|16
1625656880000|2021-07-07 11:21:20|7551|7548.2|7548.5|7545.7|7551.5|7548.7|7548.5|7545.7|39
1625656890000|2021-07-07 11:21:30|7547.8|7545|7547.5|7544.7|7547.8|7545|7546.7|7543.9|38
1625656900000|2021-07-07 11:21:40|7547.7|7544.9|7547.7|7544.9|7547.7|7544.9|7547.7|7544.9|0
1625656910000|2021-07-07 11:21:50|7548.2|7545.4|7546.7|7543.9|7548.5|7545.7|7546.7|7543.9|11
1625656920000|2021-07-07 11:22:00|7547.2|7544.4|7546.5|7543.7|7547.5|7544.7|7545.7|7542.9|28
1625656930000|2021-07-07 11:22:10|7546.7|7543.9|7547.2|7544.4|7547.2|7544.4|7546.7|7543.9|2
1625656940000|2021-07-07 11:22:20|7546.8|7544|7547.5|7544.7|7547.9|7545.1|7546.7|7543.9|4
1625656950000|2021-07-07 11:22:30|7546.8|7544|7546.8|7544|7546.8|7544|7546.8|7544|6
1625656960000|2021-07-07 11:22:40|7546.7|7543.9|7547.7|7544.9|7547.7|7544.9|7546.7|7543.9|4
1625656980000|2021-07-07 11:23:00|||||||||4
1625656990000|2021-07-07 11:23:10|||||||||1
1625657010000|2021-07-07 11:23:30|7547.5|7544.7|7548.5|7545.7|7548.5|7545.7|7547.5|7544.7|13
1625657020000|2021-07-07 11:23:40|7548.7|7545.9|7548.7|7545.9|7548.7|7545.9|7548.7|7545.9|0
1625657030000|2021-07-07 11:23:50|7549.4|7546.6|7549.7|7546.9|7549.7|7546.9|7549.4|7546.6|8
1625657040000|2021-07-07 11:24:00|7550.5|7547.7|7549.2|7546.4|7550.5|7547.7|7548.7|7545.9|48
1625657050000|2021-07-07 11:24:10|7548.7|7545.9|7548.5|7545.7|7548.7|7545.9|7548.5|7545.7|3
1625657060000|2021-07-07 11:24:20|7547.8|7545|7546.8|7544|7547.8|7545|7546.8|7544|13
1625657070000|2021-07-07 11:24:30|7546.7|7543.9|7544.8|7542|7546.7|7543.9|7544.8|7542|10
1625657080000|2021-07-07 11:24:40|7544.7|7541.9|7545.3|7542.5|7545.7|7542.9|7544.6|7541.8|9
1625657090000|2021-07-07 11:24:50|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|7545.1|7542.3|1
1625657100000|2021-07-07 11:25:00|7545.1|7542.3|7546.6|7543.8|7547.1|7544.3|7545.1|7542.3|12
1625657110000|2021-07-07 11:25:10|7547|7544.2|7548|7545.2|7548|7545.2|7546.6|7543.8|1
1625657130000|2021-07-07 11:25:30|7548.5|7545.7|7547.6|7544.8|7548.6|7545.8|7547.6|7544.8|25
1625657140000|2021-07-07 11:25:40|||||||||5
1625657150000|2021-07-07 11:25:50|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|6
1625657160000|2021-07-07 11:26:00|7548.6|7545.8|7549.5|7546.7|7549.5|7546.7|7548.6|7545.8|7
1625657170000|2021-07-07 11:26:10|7551|7548.2|7553.5|7550.7|7553.5|7550.7|7551|7548.2|22
1625657180000|2021-07-07 11:26:20|7552.6|7549.8|7553.5|7550.7|7553.5|7550.7|7552.6|7549.8|10
1625657190000|2021-07-07 11:26:30|7554.2|7551.4|7553.6|7550.8|7554.5|7551.7|7553.6|7550.8|34
1625657200000|2021-07-07 11:26:40|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|4
1625657210000|2021-07-07 11:26:50|7554.9|7552.1|7554.5|7551.7|7554.9|7552.1|7554.5|7551.7|4
1625657220000|2021-07-07 11:27:00|7556|7553.2|7556.5|7553.7|7557.5|7554.7|7556|7553.2|26
1625657230000|2021-07-07 11:27:10|7556.1|7553.3|7556|7553.2|7556.5|7553.7|7555.9|7553.1|25
1625657240000|2021-07-07 11:27:20|7555.9|7553.1|7556.4|7553.6|7556.5|7553.7|7555.9|7553.1|8
1625657250000|2021-07-07 11:27:30|7556.5|7553.7|7555.6|7552.8|7556.9|7554.1|7555.6|7552.8|14
1625657260000|2021-07-07 11:27:40|7556|7553.2|7555.6|7552.8|7556|7553.2|7555.6|7552.8|0
1625657270000|2021-07-07 11:27:50|7555.3|7552.5|7555.5|7552.7|7555.5|7552.7|7555.3|7552.5|25
1625657280000|2021-07-07 11:28:00|7554.4|7551.6|7554.5|7551.7|7554.5|7551.7|7554.4|7551.6|14
1625657290000|2021-07-07 11:28:10|7553.8|7551|7553.5|7550.7|7554.1|7551.3|7553.5|7550.7|12
1625657300000|2021-07-07 11:28:20|7552.5|7549.7|7551.5|7548.7|7552.5|7549.7|7551.5|7548.7|66
1625657310000|2021-07-07 11:28:30|7550.8|7548|7549.6|7546.8|7550.8|7548|7549.6|7546.8|7
1625657320000|2021-07-07 11:28:40|7550|7547.2|7550|7547.2|7550|7547.2|7550|7547.2|2
1625657330000|2021-07-07 11:28:50|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|0
1625657340000|2021-07-07 11:29:00|7550|7547.2|7549.6|7546.8|7550.1|7547.3|7549.6|7546.8|6
1625657350000|2021-07-07 11:29:10|7549.5|7546.7|7550|7547.2|7550|7547.2|7549.5|7546.7|3
1625657360000|2021-07-07 11:29:20|7550.5|7547.7|7549.5|7546.7|7550.5|7547.7|7549.5|7546.7|1
1625657370000|2021-07-07 11:29:30|7549.6|7546.8|7548.6|7545.8|7553.2|7548.2|7548.1|7543.2|148
1625657380000|2021-07-07 11:29:40|7548.5|7545.7|7547.1|7544.3|7548.5|7545.7|7547.1|7543.7|30
1625657390000|2021-07-07 11:29:50|7547.5|7544.7|7547|7544.2|7547.5|7544.7|7546.6|7543.8|9
1625657400000|2021-07-07 11:30:00|7547.1|7544.3|7546.6|7543.8|7548.5|7545.7|7546.6|7543.8|5
1625657410000|2021-07-07 11:30:10|7545.9|7543.1|7546.1|7543.3|7546.5|7543.7|7545.5|7542.7|35
1625657420000|2021-07-07 11:30:20|7545.6|7542.8|7543.6|7540.8|7545.6|7542.8|7542.5|7539.7|30
1625657430000|2021-07-07 11:30:30|7543.5|7540.7|7542.7|7539.9|7544.1|7541.3|7542.4|7539.6|7
1625657440000|2021-07-07 11:30:40|7543.5|7540.7|7546.9|7544.1|7546.9|7544.1|7543.5|7540.7|16
1625657450000|2021-07-07 11:30:50|7547|7544.2|7544.8|7542|7547|7544.2|7544.8|7542|27
1625657460000|2021-07-07 11:31:00|7544.5|7541.7|7544.5|7541.7|7545.1|7542.3|7544.1|7541.3|3
1625657470000|2021-07-07 11:31:10|7544.6|7541.8|7546.1|7543.3|7546.5|7543.7|7544.6|7541.8|4
1625657480000|2021-07-07 11:31:20|7545.9|7543.1|7546.5|7543.7|7546.5|7543.7|7545.9|7543.1|4
1625657490000|2021-07-07 11:31:30|7547.2|7544.4|7548|7545.2|7548|7545.2|7547.2|7544.4|22
1625657500000|2021-07-07 11:31:40|7548.4|7545.6|7548.5|7545.7|7548.9|7546.1|7548.4|7545.6|1
1625657510000|2021-07-07 11:31:50|7548.2|7545.4|7547.1|7544.3|7548.2|7545.4|7547.1|7544.3|6
1625657520000|2021-07-07 11:32:00|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|7546.6|7543.8|0
1625657530000|2021-07-07 11:32:10|7547|7544.2|7547|7544.2|7547|7544.2|7547|7544.2|2
1625657540000|2021-07-07 11:32:20|7547.5|7544.7|7548.8|7546|7548.8|7546|7547.5|7544.7|5
1625657550000|2021-07-07 11:32:30|7549.5|7546.7|7550.3|7547.5|7550.3|7547.5|7549.1|7546.3|14
1625657560000|2021-07-07 11:32:40|||||||||1
1625657570000|2021-07-07 11:32:50|7549|7546.2|7550|7547.2|7550.3|7547.5|7548.5|7545.7|33
1625657580000|2021-07-07 11:33:00|7549.5|7546.7|7549.3|7546.5|7549.5|7546.7|7548.5|7545.7|1
1625657590000|2021-07-07 11:33:10|7549.2|7546.4|7548.5|7545.7|7549.5|7546.7|7548.5|7545.7|13
1625657610000|2021-07-07 11:33:30|7549.5|7546.7|7550.5|7547.7|7550.6|7547.8|7549.1|7546.3|25
1625657620000|2021-07-07 11:33:40|7550.8|7548|7551.6|7548.8|7552.3|7549.5|7550.6|7547.8|12
1625657630000|2021-07-07 11:33:50|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|17
1625657640000|2021-07-07 11:34:00|7551.6|7548.8|7553|7550.2|7553|7550.2|7551.6|7548.8|8
1625657650000|2021-07-07 11:34:10|7553.5|7550.7|7554.5|7551.7|7554.5|7551.7|7553.5|7550.7|32
1625657660000|2021-07-07 11:34:20|7554.3|7551.5|7554.5|7551.7|7554.5|7551.7|7554.3|7551.5|17
1625657670000|2021-07-07 11:34:30|7554.8|7552|7556.3|7553.5|7556.5|7553.7|7554.8|7552|24
1625657680000|2021-07-07 11:34:40|7555.3|7552.5|7554.6|7551.8|7555.3|7552.5|7554.6|7551.8|21
1625657690000|2021-07-07 11:34:50|7554.5|7551.7|7555|7552.2|7555.3|7552.5|7554.5|7551.7|3
1625657700000|2021-07-07 11:35:00|7554.6|7551.8|7553|7550.2|7555|7552.2|7553|7550.2|25
1625657710000|2021-07-07 11:35:10|7553.3|7550.5|7553.5|7550.7|7553.5|7550.7|7553.3|7550.5|1
1625657720000|2021-07-07 11:35:20|7554|7551.2|7554.3|7551.5|7554.3|7551.5|7554|7551.2|4
1625657730000|2021-07-07 11:35:30|7554.5|7551.7|7555|7552.2|7555|7552.2|7554.5|7551.7|5
1625657740000|2021-07-07 11:35:40|7554.6|7551.8|7555|7552.2|7555|7552.2|7554.6|7551.8|3
1625657750000|2021-07-07 11:35:50|7554.8|7552|7556|7553.2|7556.5|7553.7|7554.8|7552|25
1625657760000|2021-07-07 11:36:00|7555.8|7553|7556.5|7553.7|7556.5|7553.7|7555.8|7553|0
1625657770000|2021-07-07 11:36:10|||||||||3
1625657780000|2021-07-07 11:36:20|7556.1|7553.3|7555|7552.2|7556.1|7553.3|7555|7552.2|29
1625657790000|2021-07-07 11:36:30|7554.8|7552|7554.1|7551.3|7555.5|7552.7|7554.1|7551.3|7
1625657800000|2021-07-07 11:36:40|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|2
1625657810000|2021-07-07 11:36:50|7554|7551.2|7554.5|7551.7|7554.5|7551.7|7554|7551.2|1
1625657820000|2021-07-07 11:37:00|||||||||1
1625657830000|2021-07-07 11:37:10|7555.5|7552.7|7555.6|7552.8|7556.5|7553.7|7555.5|7552.7|19
1625657840000|2021-07-07 11:37:20|7555|7552.2|7555.5|7552.7|7555.5|7552.7|7555|7552.2|0
1625657850000|2021-07-07 11:37:30|7555.3|7552.5|7554.5|7551.7|7555.5|7552.7|7554|7551.2|8
1625657860000|2021-07-07 11:37:40|7553.6|7550.8|7552.6|7549.8|7553.6|7550.8|7552.6|7549.8|3
1625657870000|2021-07-07 11:37:50|7553|7550.2|7552.5|7549.7|7553.5|7550.7|7552.1|7549.3|3
1625657880000|2021-07-07 11:38:00|||||||||1
1625657890000|2021-07-07 11:38:10|7553|7550.2|7552.8|7550|7553|7550.2|7552.8|7550|6
1625657900000|2021-07-07 11:38:20|7553.3|7550.5|7554.5|7551.7|7554.8|7552|7553.3|7550.5|3
1625657910000|2021-07-07 11:38:30|7554.8|7552|7554.8|7552|7554.8|7552|7554.5|7551.7|7
1625657920000|2021-07-07 11:38:40|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|7555.5|7552.7|0
1625657930000|2021-07-07 11:38:50|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|1
1625657940000|2021-07-07 11:39:00|7554.8|7552|7554.8|7552|7554.8|7552|7554.5|7551.7|10
1625657950000|2021-07-07 11:39:10|7554.5|7551.7|7554.8|7552|7555.8|7553|7554.5|7551.7|6
1625657960000|2021-07-07 11:39:20|7554.5|7551.7|7554.5|7551.7|7554.8|7552|7553.5|7550.7|6
1625657970000|2021-07-07 11:39:30|7555.3|7552.5|7555.5|7552.7|7555.5|7552.7|7555.3|7552.5|10
1625657980000|2021-07-07 11:39:40|7556.3|7553.5|7555.5|7552.7|7556.3|7553.5|7555.5|7552.7|6
1625657990000|2021-07-07 11:39:50|7554.8|7552|7554.5|7551.7|7554.8|7552|7553.8|7551|33
1625658000000|2021-07-07 11:40:00|7554.8|7552|7558|7555.2|7558|7555.2|7554.8|7552|216
1625658010000|2021-07-07 11:40:10|7557.6|7554.8|7561|7558.2|7561.5|7558.7|7557.6|7554.8|45
1625658020000|2021-07-07 11:40:20|7560.6|7557.8|7560.2|7557.4|7560.8|7558|7558.3|7555.5|148
1625658030000|2021-07-07 11:40:30|7560.5|7557.7|7560.7|7557.9|7561.2|7558.4|7560.5|7557.7|2
1625658040000|2021-07-07 11:40:40|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|1
1625658050000|2021-07-07 11:40:50|7561|7558.2|7559.7|7556.9|7561|7558.2|7559.7|7556.9|35
1625658060000|2021-07-07 11:41:00|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7559.7|7556.9|4
1625658070000|2021-07-07 11:41:10|7559.2|7556.4|7560.7|7557.9|7561.2|7558.4|7559.2|7556.4|70
1625658080000|2021-07-07 11:41:20|7561.2|7558.4|7562|7559.2|7562.2|7559.4|7561.2|7558.4|20
1625658090000|2021-07-07 11:41:30|7562.2|7559.4|7561.2|7558.4|7562.2|7559.4|7561.2|7558.4|9
1625658100000|2021-07-07 11:41:40|7561.3|7558.5|7561.7|7558.9|7562.2|7559.4|7561.3|7558.5|6
1625658110000|2021-07-07 11:41:50|7561.3|7558.5|7562.2|7559.4|7562.2|7559.4|7561.3|7558.5|4
1625658120000|2021-07-07 11:42:00|7563.5|7560.7|7562.7|7559.9|7564.2|7561.4|7562.3|7559.5|51
1625658130000|2021-07-07 11:42:10|7563.2|7560.4|7560.8|7558|7563.2|7560.4|7560.7|7557.9|42
1625658140000|2021-07-07 11:42:20|7560.3|7557.5|7561.2|7558.4|7561.2|7558.4|7559.3|7556.5|24
1625658150000|2021-07-07 11:42:30|7561.3|7558.5|7561.2|7558.4|7562.2|7559.4|7561.2|7558.4|9
1625658160000|2021-07-07 11:42:40|7561.7|7558.9|7562.2|7559.4|7562.2|7559.4|7561.5|7558.7|2
1625658170000|2021-07-07 11:42:50|7561.7|7558.9|7562.2|7559.4|7562.2|7559.4|7561.3|7558.5|4
1625658180000|2021-07-07 11:43:00|7562.3|7559.5|7561.2|7558.4|7562.3|7559.5|7561.2|7558.4|3
1625658210000|2021-07-07 11:43:30|7561.3|7558.5|7561.7|7558.9|7561.8|7559|7561.2|7558.4|9
1625658220000|2021-07-07 11:43:40|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7562.2|7559.4|7
1625658230000|2021-07-07 11:43:50|7561.8|7559|7562.7|7559.9|7562.7|7559.9|7561.8|7559|10
1625658240000|2021-07-07 11:44:00|7563|7560.2|7563|7560.2|7563|7560.2|7562.7|7559.9|4
1625658250000|2021-07-07 11:44:10|7563.2|7560.4|7562.2|7559.4|7563.2|7560.4|7562.2|7559.4|6
1625658260000|2021-07-07 11:44:20|7562|7559.2|7562.2|7559.4|7562.2|7559.4|7561.3|7558.5|11
1625658270000|2021-07-07 11:44:30|7561.7|7558.9|7562.2|7559.4|7563|7560.2|7561.7|7558.9|27
1625658290000|2021-07-07 11:44:50|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7
1625658300000|2021-07-07 11:45:00|7562.2|7559.4|7566|7563.2|7566|7563.2|7562.2|7559.4|123
1625658310000|2021-07-07 11:45:10|7565.3|7562.5|7566.2|7563.4|7566.2|7563.4|7565.2|7562.4|27
1625658320000|2021-07-07 11:45:20|7566.9|7564.1|7566.7|7563.9|7569|7566.2|7566.3|7563.5|186
1625658330000|2021-07-07 11:45:30|7566.3|7563.5|7566.2|7563.4|7566.7|7563.9|7565.2|7562.4|6
1625658340000|2021-07-07 11:45:40|7564.2|7561.4|7563.2|7560.4|7564.2|7561.4|7562.3|7559.5|109
1625658350000|2021-07-07 11:45:50|7563.3|7560.5|7563.3|7560.5|7563.3|7560.5|7563.3|7560.5|10
1625658360000|2021-07-07 11:46:00|7563.2|7560.4|7564.7|7561.9|7565.2|7562.4|7563.2|7560.4|81
1625658370000|2021-07-07 11:46:10|7565|7562.2|7565.7|7562.9|7565.7|7562.9|7565|7562.2|4
1625658380000|2021-07-07 11:46:20|7566|7563.2|7565.3|7562.5|7566|7563.2|7565.3|7562.5|3
1625658390000|2021-07-07 11:46:30|7565.2|7562.4|7565.7|7562.9|7565.7|7562.9|7565.2|7562.4|7
1625658400000|2021-07-07 11:46:40|7566.2|7563.4|7566|7563.2|7566.2|7563.4|7565.7|7562.9|1
1625658410000|2021-07-07 11:46:50|7566.2|7563.4|7565.2|7562.4|7566.2|7563.4|7565.2|7562.4|4
1625658420000|2021-07-07 11:47:00|7564.7|7561.9|7565.3|7562.5|7565.3|7562.5|7564.3|7561.5|9
1625658430000|2021-07-07 11:47:10|7565.2|7562.4|7565.9|7563.1|7565.9|7563.1|7563.3|7560.5|36
1625658440000|2021-07-07 11:47:20|7566.2|7563.4|7563.7|7560.9|7566.2|7563.4|7563.7|7560.9|19
1625658450000|2021-07-07 11:47:30|7564.2|7561.4|7565.5|7562.7|7565.5|7562.7|7563.7|7560.9|11
1625658460000|2021-07-07 11:47:40|7566|7563.2|7566.5|7563.7|7567|7564.2|7565.5|7562.7|17
1625658470000|2021-07-07 11:47:50|7566.2|7563.4|7566.7|7563.9|7566.9|7564.1|7566.2|7563.4|8
1625658480000|2021-07-07 11:48:00|7566.5|7563.7|7566.5|7563.7|7567|7564.2|7566|7563.2|37
1625658490000|2021-07-07 11:48:10|7566.2|7563.4|7565.7|7562.9|7566.5|7563.7|7565.7|7562.9|3
1625658500000|2021-07-07 11:48:20|7565.2|7562.4|7565.2|7562.4|7565.5|7562.7|7565.2|7562.4|1
1625658510000|2021-07-07 11:48:30|7565|7562.2|7564.5|7561.7|7565.2|7562.4|7564.2|7561.4|20
1625658520000|2021-07-07 11:48:40|7564.2|7561.4|7566|7563.2|7566|7563.2|7564.2|7561.4|3
1625658530000|2021-07-07 11:48:50|7566.2|7563.4|7566|7563.2|7566.2|7563.4|7565.2|7562.4|18
1625658540000|2021-07-07 11:49:00|7566.2|7563.4|7568|7565.2|7568|7565.2|7566.2|7563.4|18
1625658550000|2021-07-07 11:49:10|||||||||2
1625658560000|2021-07-07 11:49:20|7568.5|7565.7|7568|7565.2|7568.5|7565.7|7568|7565.2|15
1625658570000|2021-07-07 11:49:30|7569.2|7566.4|7570|7567.2|7570.4|7567.6|7568.5|7565.7|150
1625658580000|2021-07-07 11:49:40|||||||||62
1625658590000|2021-07-07 11:49:50|7570.2|7567.4|7570.5|7567.7|7571|7568.2|7570.2|7567.4|22
1625658600000|2021-07-07 11:50:00|7570.2|7567.4|7570.2|7567.4|7571|7568.2|7570|7567.2|103
1625658610000|2021-07-07 11:50:10|7570|7567.2|7570.5|7567.7|7570.5|7567.7|7570|7567.2|18
1625658620000|2021-07-07 11:50:20|7570.2|7567.4|7571|7568.2|7571|7568.2|7570.2|7567.4|16
1625658630000|2021-07-07 11:50:30|||||||||5
1625658640000|2021-07-07 11:50:40|7570.5|7567.7|7571.5|7568.7|7572.2|7569.4|7570.2|7567.4|89
1625658650000|2021-07-07 11:50:50|7571.9|7569.1|7571|7568.2|7573|7570.2|7571|7568.2|123
1625658660000|2021-07-07 11:51:00|7571.2|7568.4|7568.5|7565.7|7571.7|7568.9|7568.2|7565.4|91
1625658670000|2021-07-07 11:51:10|7568.2|7565.4|7568.9|7566.1|7568.9|7566.1|7568.2|7565.4|17
1625658680000|2021-07-07 11:51:20|7569|7566.2|7568.7|7565.9|7569|7566.2|7568.5|7565.7|71
1625658690000|2021-07-07 11:51:30|7569.2|7566.4|7568.2|7565.4|7569.2|7566.4|7568.2|7565.4|9
1625658700000|2021-07-07 11:51:40|7568.3|7565.5|7569|7566.2|7569|7566.2|7568.3|7565.5|1
1625658710000|2021-07-07 11:51:50|7569.2|7566.4|7569.5|7566.7|7569.5|7566.7|7569|7566.2|19
1625658720000|2021-07-07 11:52:00|7569.2|7566.4|7568.5|7565.7|7569.2|7566.4|7568.2|7565.4|5
1625658730000|2021-07-07 11:52:10|7568.2|7565.4|7567.2|7564.4|7568.5|7565.7|7567.2|7564.4|8
1625658740000|2021-07-07 11:52:20|7567.5|7564.7|7568.5|7565.7|7568.5|7565.7|7567.2|7564.4|8
1625658750000|2021-07-07 11:52:30|7568.2|7565.4|7568.2|7565.4|7568.5|7565.7|7568.2|7565.4|11
1625658760000|2021-07-07 11:52:40|7568|7565.2|7568|7565.2|7568|7565.2|7567.5|7564.7|12
1625658770000|2021-07-07 11:52:50|7567.7|7564.9|7567.5|7564.7|7567.7|7564.9|7567|7564.2|4
1625658780000|2021-07-07 11:53:00|7568|7565.2|7568|7565.2|7568|7565.2|7567.5|7564.7|4
1625658790000|2021-07-07 11:53:10|||||||||2
1625658800000|2021-07-07 11:53:20|7567.7|7564.9|7568|7565.2|7568|7565.2|7567.7|7564.9|3
1625658810000|2021-07-07 11:53:30|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|5
1625658820000|2021-07-07 11:53:40|7568|7565.2|7568|7565.2|7568|7565.2|7568|7565.2|2
1625658830000|2021-07-07 11:53:50|7567.7|7564.9|7566|7563.2|7567.7|7564.9|7566|7563.2|28
1625658840000|2021-07-07 11:54:00|7565.9|7563.1|7563.7|7560.9|7566|7563.2|7563.7|7560.9|55
1625658850000|2021-07-07 11:54:10|7564|7561.2|7564.5|7561.7|7565.2|7562.4|7564|7561.2|43
1625658860000|2021-07-07 11:54:20|7564.7|7561.9|7562.3|7559.5|7565|7562.2|7562.3|7559.5|72
1625658870000|2021-07-07 11:54:30|7562.2|7559.4|7562.2|7559.4|7562.3|7559.5|7561.8|7559|75
1625658880000|2021-07-07 11:54:40|7562.3|7559.5|7562.3|7559.5|7562.3|7559.5|7561.3|7558.5|33
1625658890000|2021-07-07 11:54:50|7562|7559.2|7561.8|7559|7562|7559.2|7561.2|7558.4|30
1625658900000|2021-07-07 11:55:00|7561.2|7558.4|7562.2|7559.4|7562.2|7559.4|7560.3|7557.5|54
1625658910000|2021-07-07 11:55:10|7562|7559.2|7561.2|7558.4|7562|7559.2|7561.2|7558.4|8
1625658920000|2021-07-07 11:55:20|7561.3|7558.5|7561.2|7558.4|7561.3|7558.5|7561.2|7558.4|7
1625658930000|2021-07-07 11:55:30|7561.3|7558.5|7562.3|7559.5|7562.3|7559.5|7561.2|7558.4|12
1625658940000|2021-07-07 11:55:40|7563|7560.2|7563.2|7560.4|7563.2|7560.4|7562.3|7559.5|5
1625658950000|2021-07-07 11:55:50|7562.7|7559.9|7562.8|7560|7563.2|7560.4|7562.7|7559.9|4
1625658960000|2021-07-07 11:56:00|7563.2|7560.4|7562.3|7559.5|7563.2|7560.4|7562.3|7559.5|3
1625658970000|2021-07-07 11:56:10|7562.8|7560|7561.2|7558.4|7562.8|7560|7561.2|7558.4|22
1625658980000|2021-07-07 11:56:20|7560.4|7557.6|7559.3|7556.5|7560.4|7557.6|7559.3|7556.5|14
1625658990000|2021-07-07 11:56:30|7559.8|7557|7558.3|7555.5|7559.8|7557|7558.3|7555.5|16
1625659000000|2021-07-07 11:56:40|7559|7556.2|7559.8|7557|7560.2|7557.4|7559|7556.2|55
1625659010000|2021-07-07 11:56:50|7560.2|7557.4|7558.8|7556|7560.2|7557.4|7558.8|7556|20
1625659020000|2021-07-07 11:57:00|7559|7556.2|7555.8|7553|7559.2|7556.4|7554.8|7552|166
1625659030000|2021-07-07 11:57:10|7556.2|7553.4|7556.2|7553.4|7556.2|7553.4|7556.2|7553.4|10
1625659040000|2021-07-07 11:57:20|7556.3|7553.5|7556.2|7553.4|7556.3|7553.5|7553.3|7550.5|97
1625659050000|2021-07-07 11:57:30|7556.3|7553.5|7556.3|7553.5|7557|7554.2|7556|7553.2|8
1625659060000|2021-07-07 11:57:40|7556.1|7553.3|7556.1|7553.3|7556.1|7553.3|7555.6|7552.8|8
1625659070000|2021-07-07 11:57:50|7555.4|7552.6|7551.8|7549|7556.1|7553.3|7551.8|7549|75
1625659080000|2021-07-07 11:58:00|7552.1|7549.3|7548.3|7545.5|7552.1|7549.3|7547.8|7545|186
1625659090000|2021-07-07 11:58:10|7548.6|7545.8|7547.8|7545|7549.8|7547|7546.9|7544.1|31
1625659100000|2021-07-07 11:58:20|7547.4|7544.6|7546.4|7543.6|7548.3|7545.5|7546.4|7543.6|35
1625659110000|2021-07-07 11:58:30|7546.3|7543.5|7545.4|7542.6|7549.1|7546.3|7544.6|7541.8|392
1625659120000|2021-07-07 11:58:40|7544.9|7542.1|7542.6|7539.8|7544.9|7542.1|7542.6|7539.8|160
1625659130000|2021-07-07 11:58:50|7542.9|7540.1|7545.6|7542.8|7546.3|7543.5|7541.4|7538.6|149
1625659140000|2021-07-07 11:59:00|7545.8|7543|7541.4|7538.6|7547.1|7544.3|7541.4|7538.6|125
1625659150000|2021-07-07 11:59:10|7541.8|7539|7543.4|7540.6|7543.4|7540.6|7541.6|7538.8|15
1625659160000|2021-07-07 11:59:20|7543.8|7541|7544.9|7542.1|7545.3|7542.5|7543.8|7541|25
1625659170000|2021-07-07 11:59:30|7544.8|7542|7545.4|7542.6|7545.4|7542.6|7544.4|7541.6|56
1625659180000|2021-07-07 11:59:40|7545.3|7542.5|7543.9|7541.1|7545.4|7542.6|7543.9|7541.1|5
1625659190000|2021-07-07 11:59:50|7543.8|7541|7543.8|7541|7543.8|7541|7543.1|7540.3|2
1625659200000|2021-07-07 12:00:00|7543.9|7541.1|7545.8|7543|7547.8|7545|7543.9|7541.1|149
1625659210000|2021-07-07 12:00:10|7545.4|7542.6|7546.4|7543.6|7547.3|7544.5|7544.8|7542|63
1625659220000|2021-07-07 12:00:20|7545.9|7543.1|7545.4|7542.6|7545.9|7543.1|7544.8|7542|26
1625659230000|2021-07-07 12:00:30|7544.9|7542.1|7545.4|7542.6|7545.4|7542.6|7544.9|7542.1|15
1625659240000|2021-07-07 12:00:40|7545.1|7542.3|7542.4|7539.6|7545.4|7542.6|7542.4|7539.6|10
1625659250000|2021-07-07 12:00:50|7542.3|7539.5|7538.9|7536.1|7542.3|7539.5|7537.6|7534.8|84
1625659260000|2021-07-07 12:01:00|7539.1|7536.3|7541.4|7538.6|7541.8|7539|7539.1|7536.3|26
1625659270000|2021-07-07 12:01:10|7541.8|7539|7542.3|7539.5|7542.3|7539.5|7541.4|7538.6|24
1625659280000|2021-07-07 12:01:20|7541.8|7539|7543.4|7540.6|7543.4|7540.6|7541.4|7538.6|40
1625659290000|2021-07-07 12:01:30|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|13
1625659300000|2021-07-07 12:01:40|7544.8|7542|7544.8|7542|7544.8|7542|7544.4|7541.6|10
1625659310000|2021-07-07 12:01:50|7545.4|7542.6|7544.4|7541.6|7545.4|7542.6|7544.4|7541.6|5
1625659320000|2021-07-07 12:02:00|7545.4|7542.6|7544.6|7541.8|7545.9|7543.1|7544.6|7541.8|46
1625659330000|2021-07-07 12:02:10|7544.4|7541.6|7545.6|7542.8|7545.6|7542.8|7543.9|7541.1|13
1625659340000|2021-07-07 12:02:20|7545.4|7542.6|7543.9|7541.1|7545.4|7542.6|7543.6|7540.8|13
1625659350000|2021-07-07 12:02:30|7543.8|7541|7546.3|7543.5|7546.3|7543.5|7543.8|7541|12
1625659360000|2021-07-07 12:02:40|7545.9|7543.1|7543.4|7540.6|7545.9|7543.1|7543.3|7540.5|33
1625659370000|2021-07-07 12:02:50|7543.6|7540.8|7543.3|7540.5|7544.3|7541.5|7543.3|7540.5|10
1625659380000|2021-07-07 12:03:00|7542.8|7540|7542.4|7539.6|7542.8|7540|7542.4|7539.6|12
1625659390000|2021-07-07 12:03:10|7542.8|7540|7542.1|7539.3|7542.8|7540|7541.9|7539.1|19
1625659400000|2021-07-07 12:03:20|7541.9|7539.1|7539.8|7537|7542.4|7539.6|7539.1|7536.3|91
1625659410000|2021-07-07 12:03:30|7539.4|7536.6|7538.6|7535.8|7540.1|7537.3|7538.6|7535.8|29
1625659420000|2021-07-07 12:03:40|7538.4|7535.6|7540.8|7538|7540.8|7538|7538.4|7535.6|25
1625659430000|2021-07-07 12:03:50|7541.4|7538.6|7540.3|7537.5|7541.4|7538.6|7539.4|7536.6|55
1625659440000|2021-07-07 12:04:00|7540.8|7538|7540.3|7537.5|7540.8|7538|7540.3|7537.5|22
1625659450000|2021-07-07 12:04:10|7541.1|7538.3|7539.3|7536.5|7541.1|7538.3|7538.4|7535.6|76
1625659460000|2021-07-07 12:04:20|7539.4|7536.6|7538.4|7535.6|7539.4|7536.6|7537.6|7534.8|24
1625659470000|2021-07-07 12:04:30|7538.9|7536.1|7539.4|7536.6|7541.3|7538.5|7538.9|7536.1|58
1625659480000|2021-07-07 12:04:40|7538.4|7535.6|7538.9|7536.1|7539.9|7537.1|7538.4|7535.6|11
1625659490000|2021-07-07 12:04:50|7538.4|7535.6|7538.1|7535.3|7538.4|7535.6|7537.6|7534.8|4
1625659500000|2021-07-07 12:05:00|7538.4|7535.6|7538.4|7535.6|7539.9|7537.1|7537.9|7535.1|19
1625659510000|2021-07-07 12:05:10|7538.6|7535.8|7536.4|7533.6|7539.1|7536.3|7536.4|7533.6|11
1625659520000|2021-07-07 12:05:20|7537.1|7534.3|7537.4|7534.6|7537.4|7534.6|7537.1|7534.3|13
1625659530000|2021-07-07 12:05:30|7536.6|7533.8|7536.4|7533.6|7536.6|7533.8|7536.4|7533.6|4
1625659540000|2021-07-07 12:05:40|7535.9|7533.1|7536.4|7533.6|7536.4|7533.6|7535.9|7533.1|18
1625659550000|2021-07-07 12:05:50|7536.8|7534|7526.7|7523.9|7536.9|7534.1|7522.7|7519.3|1148
1625659560000|2021-07-07 12:06:00|7527.6|7524.8|7529.6|7526.8|7530.3|7527.5|7526.6|7523.8|135
1625659570000|2021-07-07 12:06:10|7529.9|7527.1|7531.1|7528.3|7531.6|7528.8|7529.6|7526.8|84
1625659580000|2021-07-07 12:06:20|7531.6|7528.8|7535.6|7532.8|7535.7|7532.9|7531.6|7528.8|14
1625659590000|2021-07-07 12:06:30|7535.1|7532.3|7532.6|7529.8|7535.6|7532.8|7532.6|7529.8|27
1625659600000|2021-07-07 12:06:40|7532.9|7530.1|7533.7|7530.9|7533.7|7530.9|7532.9|7530.1|0
1625659610000|2021-07-07 12:06:50|7533.6|7530.8|7532.7|7529.9|7533.6|7530.8|7530.8|7528|35
1625659620000|2021-07-07 12:07:00|7533.1|7530.3|7535.1|7532.3|7535.6|7532.8|7533.1|7530.3|13
1625659630000|2021-07-07 12:07:10|7534.7|7531.9|7533.6|7530.8|7534.7|7531.9|7533.4|7530.6|12
1625659640000|2021-07-07 12:07:20|7532.6|7529.8|7531.4|7528.6|7532.6|7529.8|7531.1|7528.3|15
1625659650000|2021-07-07 12:07:30|7531.7|7528.9|7529.7|7526.9|7531.7|7528.9|7529.7|7526.9|16
1625659660000|2021-07-07 12:07:40|7530.1|7527.3|7529.6|7526.8|7530.1|7527.3|7528.6|7525.8|97
1625659670000|2021-07-07 12:07:50|7529.7|7526.9|7529.7|7526.9|7530.4|7527.6|7528.7|7525.9|116
1625659680000|2021-07-07 12:08:00|7530.6|7527.8|7529.1|7526.3|7530.6|7527.8|7528.3|7525.5|60
1625659690000|2021-07-07 12:08:10|7528.7|7525.9|7529.4|7526.6|7529.4|7526.6|7528.6|7525.8|18
1625659700000|2021-07-07 12:08:20|7529.1|7526.3|7530.8|7528|7530.9|7528.1|7529.1|7526.3|21
1625659710000|2021-07-07 12:08:30|7531.3|7528.5|7530.8|7528|7531.3|7528.5|7530.8|7528|6
1625659720000|2021-07-07 12:08:40|7530.4|7527.6|7530.4|7527.6|7531.3|7528.5|7530.4|7527.6|33
1625659730000|2021-07-07 12:08:50|7530.8|7528|7529.4|7526.6|7531.3|7528.5|7529.4|7526.6|27
1625659740000|2021-07-07 12:09:00|7530.4|7527.6|7530.4|7527.6|7530.8|7528|7530.4|7527.6|37
1625659750000|2021-07-07 12:09:10|||||||||11
1625659760000|2021-07-07 12:09:20|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|46
1625659770000|2021-07-07 12:09:30|7530.4|7527.6|7530.4|7527.6|7531.3|7528.5|7530.4|7527.6|22
1625659780000|2021-07-07 12:09:40|7530.6|7527.8|7531.3|7528.5|7531.3|7528.5|7530.6|7527.8|7
1625659790000|2021-07-07 12:09:50|7532.3|7529.5|7531.4|7528.6|7532.4|7529.6|7531.4|7528.6|39
1625659800000|2021-07-07 12:10:00|7531.8|7529|7534|7531.2|7534.8|7532|7531.4|7528.6|34
1625659810000|2021-07-07 12:10:10|7534.4|7531.6|7536.5|7533.7|7537.3|7534.5|7534.4|7531.6|41
1625659820000|2021-07-07 12:10:20|7537.3|7534.5|7538.3|7535.5|7538.3|7535.5|7537.3|7534.5|36
1625659830000|2021-07-07 12:10:30|7537.8|7535|7536.9|7534.1|7537.8|7535|7536.5|7533.7|8
1625659840000|2021-07-07 12:10:40|7537.3|7534.5|7539.8|7537|7539.8|7537|7537.3|7534.5|12
1625659850000|2021-07-07 12:10:50|7539.4|7536.6|7539.4|7536.6|7540.3|7537.5|7538.9|7536.1|10
1625659860000|2021-07-07 12:11:00|7539.3|7536.5|7539.4|7536.6|7539.4|7536.6|7538.9|7536.1|41
1625659870000|2021-07-07 12:11:10|7540.3|7537.5|7536.7|7533.9|7540.3|7537.5|7536.4|7533.6|235
1625659880000|2021-07-07 12:11:20|7535.1|7532.3|7516.7|7513.9|7535.1|7532.3|7516.7|7513.9|676
1625659890000|2021-07-07 12:11:30|7517.4|7514.6|7523.5|7520.7|7525.7|7522.9|7517.4|7514.6|194
1625659900000|2021-07-07 12:11:40|7522.2|7519.4|7519.7|7516.9|7522.5|7519.7|7517.7|7514.9|135
1625659910000|2021-07-07 12:11:50|7520|7517.2|7522.7|7519.9|7525|7522.2|7520|7517.2|195
1625659920000|2021-07-07 12:12:00|7522.3|7519.5|7520.3|7517.5|7525.7|7522.9|7519.8|7517|62
1625659930000|2021-07-07 12:12:10|7519.8|7517|7519.7|7516.9|7520.7|7517.9|7519.3|7516.5|52
1625659940000|2021-07-07 12:12:20|7520.3|7517.5|7503.5|7500.7|7520.7|7517.9|7503.3|7500.5|528
1625659950000|2021-07-07 12:12:30|7503.3|7500.5|7505.3|7502.5|7506.7|7503.9|7503.3|7500.4|141
1625659960000|2021-07-07 12:12:40|7505.7|7502.9|7506.3|7503.5|7509.7|7506.9|7504.8|7502|110
1625659970000|2021-07-07 12:12:50|7506.7|7503.9|7505.3|7502.5|7506.7|7503.9|7504.7|7501.9|31
1625659980000|2021-07-07 12:13:00|7506|7503.2|7512.7|7509.9|7512.7|7509.9|7506|7503.2|157
1625659990000|2021-07-07 12:13:10|7513|7510.2|7513|7510.2|7518.9|7516.1|7512.7|7509.9|126
1625660000000|2021-07-07 12:13:20|7511.7|7508.9|7506.3|7503.5|7511.7|7508.9|7502.8|7500|292
1625660010000|2021-07-07 12:13:30|7506.7|7503.9|7494.7|7491.9|7509.7|7506.9|7493.1|7490.3|583
1625660020000|2021-07-07 12:13:40|7496.6|7492.6|7497.8|7495|7500.8|7498|7495.3|7491.3|232
1625660030000|2021-07-07 12:13:50|7498.5|7495.7|7498|7495.2|7501|7498.2|7497.1|7494.3|46
1625660040000|2021-07-07 12:14:00|7498.3|7495.5|7502.3|7499.5|7504|7501.2|7497.8|7495|202
1625660050000|2021-07-07 12:14:10|7502|7499.2|7494.8|7492|7502|7499.2|7492.8|7490|201
1625660060000|2021-07-07 12:14:20|7495|7492.2|7493.6|7490.8|7495|7492.2|7493|7490.2|63
1625660070000|2021-07-07 12:14:30|7493.5|7490.7|7478|7475.2|7494.5|7491.7|7477.8|7475|502
1625660080000|2021-07-07 12:14:40|7478.1|7475.3|7479.7|7476.9|7481|7478.2|7477.8|7475|183
1625660090000|2021-07-07 12:14:50|7480.3|7477.5|7476|7473.2|7480.7|7477.9|7476|7473.2|299
1625660100000|2021-07-07 12:15:00|7476.6|7473.8|7477.3|7474.5|7478.7|7475.9|7472|7469.2|695
1625660110000|2021-07-07 12:15:10|7477|7474.2|7475.4|7472.6|7480.5|7477.7|7474.3|7471.5|247
1625660120000|2021-07-07 12:15:20|7475.8|7473|7465.7|7462.9|7476.3|7473.5|7465.3|7462.5|286
1625660130000|2021-07-07 12:15:30|7466|7463.2|7475.7|7472.9|7475.7|7472.9|7466|7463.2|392
1625660140000|2021-07-07 12:15:40|7476.4|7473.6|7485.5|7482.7|7486.7|7483.9|7474.7|7471.9|355
1625660150000|2021-07-07 12:15:50|7485.7|7482.9|7471|7468.2|7485.7|7482.9|7469.8|7467|186
1625660160000|2021-07-07 12:16:00|7471.2|7468.4|7467.2|7464.4|7471.3|7468.5|7467.2|7464.4|132
1625660170000|2021-07-07 12:16:10|7468.3|7465.5|7456|7453.2|7468.3|7465.5|7455.1|7452.3|363
1625660180000|2021-07-07 12:16:20|7455.6|7452.8|7439.6|7436.8|7455.6|7452.8|7439.6|7436.8|1113
1625660190000|2021-07-07 12:16:30|7439.2|7436.4|7439|7436.2|7444.3|7441.5|7436|7433.2|503
1625660200000|2021-07-07 12:16:40|7438.2|7435.4|7438.6|7435.8|7449|7446.2|7437.5|7434.4|475
1625660210000|2021-07-07 12:16:50|7439|7436.2|7437.5|7434.7|7444.3|7441.5|7437.5|7434.7|187
1625660220000|2021-07-07 12:17:00|7437.7|7433.7|7438|7435.2|7438|7435.2|7435|7432.2|600
1625660230000|2021-07-07 12:17:10|7439.4|7435.4|7448.3|7445.5|7449|7446.2|7438|7435.2|266
1625660240000|2021-07-07 12:17:20|7448|7445.2|7457.5|7454.7|7458.1|7455.3|7447|7442|646
1625660250000|2021-07-07 12:17:30|7457.3|7454.5|7443.3|7440.5|7457.6|7454.5|7439.9|7437.1|455
1625660260000|2021-07-07 12:17:40|7444.2|7441.4|7435|7432.2|7447|7444.2|7434.8|7432|1016
1625660270000|2021-07-07 12:17:50|7434.5|7431.7|7436.6|7433.8|7441|7438.2|7433.5|7430.7|761
1625660280000|2021-07-07 12:18:00|7436.3|7433.5|7427.2|7424.4|7438|7435.2|7418.3|7415.5|491
1625660290000|2021-07-07 12:18:10|7427.8|7425|7422.6|7419.8|7432.3|7429.5|7422.6|7419.8|906
1625660300000|2021-07-07 12:18:20|7423.1|7420.3|7429|7426.2|7429|7426.2|7420.7|7417.9|708
1625660310000|2021-07-07 12:18:30|7429.1|7426.3|7412.1|7409.3|7430.1|7427.3|7407.7|7402.3|502
1625660320000|2021-07-07 12:18:40|7411.3|7407.3|7403.2|7400.4|7414.2|7411.4|7402.7|7399.9|426
1625660330000|2021-07-07 12:18:50|7401.1|7398.3|7412.5|7409.7|7412.5|7409.7|7395|7392.2|845
1625660340000|2021-07-07 12:19:00|7413.6|7410.8|7411.6|7408.8|7416.5|7413.7|7408.2|7405.4|248
1625660350000|2021-07-07 12:19:10|7413.6|7410.8|7422.6|7419.8|7423.3|7420.5|7411.2|7408.4|161
1625660360000|2021-07-07 12:19:20|7422|7419.2|7426|7423.2|7428.4|7425.2|7420.5|7417.7|113
1625660370000|2021-07-07 12:19:30|7426.3|7423.5|7420|7417.2|7429|7426.2|7420|7417.2|201
1625660380000|2021-07-07 12:19:40|7420.3|7417.5|7431.7|7428.9|7431.7|7428.9|7420.3|7417.5|79
1625660390000|2021-07-07 12:19:50|7432|7429.2|7436|7433.2|7442|7439.2|7431.2|7428.4|212
1625660400000|2021-07-07 12:20:00|7435.7|7432.9|7440.3|7437.5|7445.4|7441.7|7435.3|7432.5|334
1625660410000|2021-07-07 12:20:10|7439.7|7436.9|7443.8|7441|7444.7|7441.9|7439.7|7436.9|529
1625660420000|2021-07-07 12:20:20|7444.2|7441.4|7446.3|7443.5|7446.3|7443.5|7443|7440.2|212
1625660430000|2021-07-07 12:20:30|7447|7444.2|7439.7|7436.9|7447|7444.2|7436.5|7433.7|275
1625660440000|2021-07-07 12:20:40|7439.8|7437|7441.3|7438.5|7444|7441.2|7439.8|7437|125
1625660450000|2021-07-07 12:20:50|7442.5|7439.7|7437.1|7434.3|7445|7442.2|7437.1|7434.3|246
1625660460000|2021-07-07 12:21:00|7437|7434.2|7447|7444.2|7447|7444.2|7436|7433.2|85
1625660470000|2021-07-07 12:21:10|7446.1|7443.3|7445.4|7442.6|7447|7444.2|7443.3|7440.5|68
1625660480000|2021-07-07 12:21:20|7445|7442.2|7447.3|7444.5|7448.3|7445.5|7445|7442.2|137
1625660490000|2021-07-07 12:21:30|7447|7444.2|7447.2|7444.4|7449.1|7446.3|7446|7443.2|554
1625660500000|2021-07-07 12:21:40|7447.1|7444.3|7451.2|7448.4|7452.2|7449.4|7446.1|7443.3|335
1625660510000|2021-07-07 12:21:50|7450.6|7447.8|7450.2|7447.4|7451.2|7448.4|7449.6|7446.8|157
1625660520000|2021-07-07 12:22:00|7450.1|7447.3|7451.6|7448.8|7455.1|7452.3|7450.1|7447.3|123
1625660530000|2021-07-07 12:22:10|7451|7448.2|7442.9|7440.1|7451|7448.2|7442.9|7440.1|76
1625660540000|2021-07-07 12:22:20|7443.6|7440.8|7442.9|7440.1|7445.9|7443.1|7442.2|7439.4|133
1625660550000|2021-07-07 12:22:30|7448|7445.2|7447.9|7445.1|7450.2|7447.4|7446.6|7443.8|480
1625660560000|2021-07-07 12:22:40|7448.6|7445.8|7450.3|7447.5|7451.7|7448.9|7448.6|7445.8|166
1625660570000|2021-07-07 12:22:50|7450.2|7447.4|7452.3|7449.5|7452.7|7449.9|7449.7|7446.9|61
1625660580000|2021-07-07 12:23:00|7452.7|7449.9|7451|7448.2|7453.5|7450.7|7450.7|7447.9|62
1625660590000|2021-07-07 12:23:10|7452|7449.2|7450.3|7447.5|7452.7|7449.9|7447.4|7444.6|65
1625660600000|2021-07-07 12:23:20|7450.7|7447.9|7447.3|7444.5|7452.3|7449.5|7447.3|7444.5|26
1625660610000|2021-07-07 12:23:30|7446.6|7443.8|7448.3|7445.5|7448.7|7445.9|7446.3|7443.5|22
1625660620000|2021-07-07 12:23:40|7447.6|7444.8|7449.6|7446.8|7450.9|7448.1|7447.3|7444.5|78
1625660630000|2021-07-07 12:23:50|7449.8|7447|7452.3|7449.5|7454.2|7451.4|7449.8|7447|20
1625660640000|2021-07-07 12:24:00|7453.3|7449.3|7453.6|7450.8|7455|7452.2|7452.9|7449.3|80
1625660650000|2021-07-07 12:24:10|7452.9|7450.1|7452.9|7450.1|7455.3|7452.5|7452.3|7449.5|44
1625660660000|2021-07-07 12:24:20|7452.6|7449.8|7450.9|7448.1|7454.8|7452|7449.9|7447.1|61
1625660670000|2021-07-07 12:24:30|7451.3|7448.5|7455.4|7452.6|7455.4|7452.6|7451.3|7448.5|56
1625660680000|2021-07-07 12:24:40|7454.9|7452.1|7458.9|7456.1|7460.8|7458|7454.9|7452.1|93
1625660690000|2021-07-07 12:24:50|7458.6|7455.8|7460.9|7458.1|7461.9|7459.1|7458.4|7455.6|52
1625660700000|2021-07-07 12:25:00|7460.3|7457.5|7460.1|7457.3|7462.9|7460.1|7459.9|7457.1|30
1625660710000|2021-07-07 12:25:10|7459.4|7456.6|7462.9|7460.1|7463.4|7460.6|7459.4|7456.6|108
1625660720000|2021-07-07 12:25:20|7463.3|7460.5|7464|7461.2|7464|7461.2|7462.4|7459.6|202
1625660730000|2021-07-07 12:25:30|7464.3|7461.5|7464.9|7462.1|7465.3|7462.5|7461.3|7458.5|96
1625660740000|2021-07-07 12:25:40|7465.3|7462.5|7464.6|7461.8|7465.3|7462.5|7463.3|7460.5|86
1625660750000|2021-07-07 12:25:50|7463.9|7461.1|7466.3|7463.5|7466.3|7463.5|7462.9|7460.1|202
1625660760000|2021-07-07 12:26:00|7465.9|7463.1|7467.9|7465.1|7468.2|7465.4|7463.2|7460.4|196
1625660770000|2021-07-07 12:26:10|7467.4|7464.6|7468.3|7465.5|7469.8|7467|7465.9|7463.1|47
1625660780000|2021-07-07 12:26:20|7467.6|7464.8|7467.9|7465.1|7470.8|7468|7466.9|7464.1|213
1625660790000|2021-07-07 12:26:30|7467.6|7464.8|7464.9|7462.1|7467.9|7465.1|7464.9|7462.1|33
1625660800000|2021-07-07 12:26:40|7465.6|7462.8|7466.1|7463.3|7467.9|7465.1|7465.6|7462.8|23
1625660810000|2021-07-07 12:26:50|7465.8|7463|7466.9|7464.1|7466.9|7464.1|7465.1|7462.3|9
1625660820000|2021-07-07 12:27:00|7467.4|7464.6|7466.9|7464.1|7469.3|7466.5|7465.9|7463.1|134
1625660830000|2021-07-07 12:27:10|7465.9|7463.1|7468.7|7465.9|7468.7|7465.9|7465.9|7463.1|22
1625660840000|2021-07-07 12:27:20|7468.1|7465.3|7467.9|7465.1|7468.8|7466|7467.1|7464.3|22
1625660850000|2021-07-07 12:27:30|7468.3|7465.5|7463.9|7461.1|7468.3|7465.5|7463.3|7460.5|67
1625660860000|2021-07-07 12:27:40|7463.3|7460.5|7462.3|7459.5|7463.3|7460.5|7460.6|7457.8|37
1625660870000|2021-07-07 12:27:50|7462.8|7460|7461.1|7458.3|7462.9|7460.1|7460.9|7458.1|31
1625660880000|2021-07-07 12:28:00|7460.9|7458.1|7462.4|7459.6|7463.3|7460.5|7459.2|7456.4|53
1625660890000|2021-07-07 12:28:10|7462.9|7460.1|7464.9|7462.1|7464.9|7462.1|7460.9|7458.1|97
1625660900000|2021-07-07 12:28:20|7465.3|7462.5|7466.6|7463.8|7467.4|7464.6|7464.9|7462.1|35
1625660910000|2021-07-07 12:28:30|7466.9|7464.1|7466.9|7464.1|7467.3|7464.5|7464.6|7461.8|19
1625660920000|2021-07-07 12:28:40|7466.3|7463.5|7464.9|7462.1|7466.4|7463.6|7464.9|7462.1|16
1625660930000|2021-07-07 12:28:50|7464.7|7461.9|7461.9|7459.1|7472.9|7470.1|7461.6|7458.8|181
1625660940000|2021-07-07 12:29:00|7462.6|7459.8|7458.9|7456.1|7463.6|7460.8|7457.9|7455.1|67
1625660950000|2021-07-07 12:29:10|7458.6|7455.8|7452.6|7449.8|7458.9|7456.1|7451.9|7449.1|271
1625660960000|2021-07-07 12:29:20|7451.9|7449.1|7451.8|7449|7452.9|7450.1|7448.4|7445.6|199
1625660970000|2021-07-07 12:29:30|7451.9|7449.1|7453.9|7451.1|7456.3|7453.5|7449.9|7447.1|331
1625660980000|2021-07-07 12:29:40|7453.8|7451|7452.9|7450.1|7454.9|7452.1|7450.4|7447.6|135
1625660990000|2021-07-07 12:29:50|7452.6|7449.8|7444.9|7442.1|7452.9|7450.1|7444.9|7442.1|128
1625661000000|2021-07-07 12:30:00|7446.1|7443.3|7440.6|7437.8|7446.8|7444|7439.9|7437.1|276
1625661010000|2021-07-07 12:30:10|7439.9|7437.1|7431.6|7428.8|7443.6|7440.8|7431.6|7428.8|577
1625661020000|2021-07-07 12:30:20|7431.2|7428.4|7426.6|7423.8|7431.7|7428.8|7426.2|7423.4|181
1625661030000|2021-07-07 12:30:30|7426.2|7423.4|7427.9|7425.1|7428.6|7425.8|7423.4|7420.6|114
1625661040000|2021-07-07 12:30:40|7427.7|7424.9|7427.6|7424.8|7430.4|7427.6|7424.6|7421.8|208
1625661050000|2021-07-07 12:30:50|7427.9|7425.1|7429.9|7427.1|7429.9|7427.1|7424.7|7421.9|103
1625661060000|2021-07-07 12:31:00|7430.2|7427.4|7429.7|7426.9|7430.2|7427.4|7426.2|7423.4|96
1625661070000|2021-07-07 12:31:10|7429.2|7426.4|7425.6|7422.8|7429.2|7426.4|7425.2|7422.4|151
1625661080000|2021-07-07 12:31:20|7426.2|7423.4|7422.9|7420.1|7426.6|7423.8|7421.9|7419.1|830
1625661090000|2021-07-07 12:31:30|7423|7420.2|7418.9|7416.1|7423|7420.2|7417.5|7414.7|379
1625661100000|2021-07-07 12:31:40|7419.5|7416.7|7424|7421.2|7424.5|7421.7|7417.6|7414.8|210
1625661110000|2021-07-07 12:31:50|7424.1|7421.3|7427.7|7424.9|7428|7425.2|7422.5|7419.7|158
1625661120000|2021-07-07 12:32:00|7427.9|7425.1|7433.5|7430.7|7433.5|7430.7|7426.9|7424.1|256
1625661130000|2021-07-07 12:32:10|7434.6|7431.8|7429.5|7426.7|7434.6|7431.8|7428.5|7425.7|58
1625661140000|2021-07-07 12:32:20|7429.9|7427.1|7431.1|7428.3|7433|7430.1|7429.9|7427.1|217
1625661150000|2021-07-07 12:32:30|7431.5|7428.7|7433.1|7430.3|7434.5|7431.7|7430.5|7427.7|78
1625661160000|2021-07-07 12:32:40|7433.5|7430.7|7437.4|7434.6|7437.4|7434.6|7432.5|7429.7|54
1625661170000|2021-07-07 12:32:50|7436.6|7433.8|7441.5|7438.7|7443.9|7441.1|7435.5|7432.7|93
1625661180000|2021-07-07 12:33:00|7440.9|7438.1|7436.9|7434.1|7440.9|7438.1|7436.5|7433.7|226
1625661190000|2021-07-07 12:33:10|7436.5|7433.7|7437|7434.2|7437.9|7435.1|7436.1|7433.3|34
1625661200000|2021-07-07 12:33:20|7437.3|7434.5|7434.1|7431.3|7438.4|7435.6|7433.4|7430.6|355
1625661210000|2021-07-07 12:33:30|7433.9|7431.1|7433|7430.2|7434.9|7432.1|7432|7429.2|72
1625661220000|2021-07-07 12:33:40|7432.9|7430.1|7432.9|7430.1|7434.9|7432.1|7432.2|7429.4|97
1625661230000|2021-07-07 12:33:50|7433.2|7430.4|7440.2|7437.4|7440.2|7437.4|7432.2|7429.4|84
1625661240000|2021-07-07 12:34:00|7439.9|7437.1|7437.2|7434.4|7439.9|7437.1|7435.4|7432.6|28
1625661250000|2021-07-07 12:34:10|7436.9|7434.1|7440.2|7437.4|7440.7|7437.9|7435.9|7433.1|38
1625661260000|2021-07-07 12:34:20|7440.9|7438.1|7441.7|7438.9|7442.1|7439.3|7440.9|7438.1|14
1625661270000|2021-07-07 12:34:30|7441.9|7439.1|7453.1|7450.3|7453.1|7450.3|7441.9|7439.1|252
1625661280000|2021-07-07 12:34:40|7453.2|7450.4|7450.2|7447.4|7453.6|7450.8|7449.5|7446.7|52
1625661290000|2021-07-07 12:34:50|7450.9|7448.1|7457.6|7454.8|7461.3|7458.5|7450.9|7448.1|134
1625661300000|2021-07-07 12:35:00|7457.7|7454.9|7460.2|7457.4|7462.1|7459.3|7457.7|7454.9|88
1625661310000|2021-07-07 12:35:10|7459.6|7456.8|7457.2|7454.4|7460.1|7457.3|7456.6|7453.8|102
1625661320000|2021-07-07 12:35:20|7456.6|7453.8|7460.6|7457.8|7460.6|7457.8|7456.2|7453.4|48
1625661330000|2021-07-07 12:35:30|7459.8|7457|7461.2|7458.4|7463.1|7460.3|7458.7|7455.9|106
1625661340000|2021-07-07 12:35:40|7460.6|7457.8|7455.2|7452.4|7460.6|7457.8|7453.7|7450.9|52
1625661350000|2021-07-07 12:35:50|7454.8|7452|7455.8|7453|7456.6|7453.8|7452.8|7450|32
1625661360000|2021-07-07 12:36:00|7455.2|7452.4|7458.2|7455.4|7458.6|7455.8|7453.2|7450.4|103
1625661370000|2021-07-07 12:36:10|7457.8|7455|7459.2|7456.4|7459.2|7456.4|7455.8|7452.8|86
1625661380000|2021-07-07 12:36:20|7458.8|7456|7457.8|7455|7458.8|7456|7457.7|7454.9|9
1625661390000|2021-07-07 12:36:30|7457.2|7454.4|7456.7|7453.9|7457.2|7454.4|7455.3|7452.5|11
1625661400000|2021-07-07 12:36:40|7456.2|7453.4|7455.7|7452.9|7456.6|7453.8|7454.2|7451.4|24
1625661410000|2021-07-07 12:36:50|7455.2|7452.4|7453.2|7450.4|7455.2|7452.4|7453.2|7450.4|18
1625661420000|2021-07-07 12:37:00|7453.5|7450.7|7454|7451.2|7454|7451.2|7451.5|7448.7|336
1625661430000|2021-07-07 12:37:10|7453.8|7451|7451.8|7449|7453.8|7451|7451.5|7448.7|49
1625661440000|2021-07-07 12:37:20|7451.5|7448.7|7455.8|7453|7455.8|7453|7451.5|7448.7|52
1625661450000|2021-07-07 12:37:30|7456|7453.2|7455.8|7453|7456.5|7453.7|7455.1|7452.3|3
1625661460000|2021-07-07 12:37:40|7455.5|7452.7|7455.8|7453|7455.8|7453|7453.5|7450.7|17
1625661470000|2021-07-07 12:37:50|7456.5|7453.7|7455.8|7453|7456.5|7453.7|7455.8|7453|5
1625661480000|2021-07-07 12:38:00|7456.2|7453.4|7461.3|7458.5|7461.6|7458.8|7456.2|7453.4|30
1625661490000|2021-07-07 12:38:10|7461.6|7458.8|7462.2|7459.4|7462.2|7459.4|7458.8|7456|40
1625661500000|2021-07-07 12:38:20|7462.3|7459.5|7460.3|7457.5|7462.5|7459.7|7460|7457.2|188
1625661510000|2021-07-07 12:38:30|7460.5|7457.7|7462.8|7460|7463.5|7460.7|7460.5|7457.7|22
1625661520000|2021-07-07 12:38:40|7462.1|7459.3|7463.5|7460.7|7464|7461.2|7460.8|7458|13
1625661530000|2021-07-07 12:38:50|7463.1|7460.3|7464.5|7461.7|7464.5|7461.7|7462.5|7459.7|19
1625661540000|2021-07-07 12:39:00|7465.6|7462.8|7464.8|7462|7466.3|7463.5|7464.8|7462|89
1625661550000|2021-07-07 12:39:10|7465.2|7462.4|7469.2|7466.4|7470.5|7467.7|7465.2|7462.4|395
1625661560000|2021-07-07 12:39:20|7469.6|7466.8|7470.5|7467.7|7472.5|7469.7|7469.2|7466.4|178
1625661570000|2021-07-07 12:39:30|7470.3|7467.5|7469.2|7466.4|7471.2|7468.4|7469.2|7466.4|25
1625661580000|2021-07-07 12:39:40|7470.2|7467.4|7471|7468.2|7473.3|7470.5|7470.2|7467.4|279
1625661590000|2021-07-07 12:39:50|7471.3|7468.5|7472.2|7469.4|7476.9|7473.9|7470.8|7468|79
1625661600000|2021-07-07 12:40:00|7473.3|7470.5|7476.8|7474|7479.2|7476.4|7473.2|7470.4|160
1625661610000|2021-07-07 12:40:10|7476.6|7473.8|7476.6|7473.8|7477.7|7474.9|7474.2|7471.4|229
1625661620000|2021-07-07 12:40:20|7476.2|7473.4|7475.8|7473|7477.2|7474.4|7473.8|7471|32
1625661630000|2021-07-07 12:40:30|7475.7|7472.9|7483.2|7480.4|7483.2|7480.4|7475.7|7472.3|67
1625661640000|2021-07-07 12:40:40|7482.7|7479.9|7474.5|7471.7|7482.9|7480.1|7474.5|7471.7|194
1625661650000|2021-07-07 12:40:50|7473.8|7471|7478.2|7475.4|7478.6|7475.8|7473.8|7471|15
1625661660000|2021-07-07 12:41:00|7477.8|7475|7476.6|7473.8|7478.2|7475.4|7476.6|7473.8|39
1625661670000|2021-07-07 12:41:10|7475.8|7473|7476.8|7474|7478.6|7475.8|7475.8|7473|53
1625661680000|2021-07-07 12:41:20|7476.6|7473.8|7483.1|7480.3|7485.4|7482.6|7476.6|7473.8|281
1625661690000|2021-07-07 12:41:30|7483.4|7480.6|7482.2|7479.4|7484.2|7481.4|7481.7|7478.9|96
1625661700000|2021-07-07 12:41:40|7481.8|7479|7480.6|7477.8|7481.8|7479|7479.7|7476.9|15
1625661710000|2021-07-07 12:41:50|7480.9|7478.1|7479.5|7476.7|7481.8|7479|7477.5|7474.7|55
1625661720000|2021-07-07 12:42:00|7479.2|7476.4|7478.5|7475.7|7479.2|7476.4|7476.2|7473.4|16
1625661730000|2021-07-07 12:42:10|7478.2|7475.4|7477.7|7474.9|7478.5|7475.7|7476.2|7473.4|14
1625661740000|2021-07-07 12:42:20|7477.2|7474.4|7472.2|7469.4|7477.2|7474.4|7472.2|7469.4|30
1625661750000|2021-07-07 12:42:30|7472.9|7470.1|7472.3|7469.5|7473.5|7470.7|7472.2|7469.4|21
1625661760000|2021-07-07 12:42:40|7471|7468.2|7472.4|7469.6|7473.2|7470.4|7471|7468.2|27
1625661770000|2021-07-07 12:42:50|7473.2|7470.4|7472.8|7470|7473.2|7470.4|7471.8|7469|7
1625661780000|2021-07-07 12:43:00|7473.5|7470.7|7474.5|7471.7|7474.5|7471.7|7472.8|7470|4
1625661790000|2021-07-07 12:43:10|7474.8|7472|7477.5|7474.7|7478.5|7475.7|7474.2|7471.4|11
1625661800000|2021-07-07 12:43:20|7477.2|7474.4|7475.2|7472.4|7477.2|7474.4|7475.2|7472.4|3
1625661810000|2021-07-07 12:43:30|7475|7472.2|7477.2|7474.4|7477.2|7474.4|7474.5|7471.7|14
1625661820000|2021-07-07 12:43:40|7477.5|7474.7|7479.5|7476.7|7479.5|7476.7|7476.2|7473.4|25
1625661830000|2021-07-07 12:43:50|7479.2|7476.4|7479.2|7476.4|7479.5|7476.7|7478.8|7476|12
1625661840000|2021-07-07 12:44:00|7479.5|7476.7|7477.5|7474.7|7481.2|7478.4|7476.7|7473.9|19
1625661850000|2021-07-07 12:44:10|7478.2|7475.4|7478|7475.2|7478.2|7475.4|7476.2|7473.4|46
1625661860000|2021-07-07 12:44:20|7477.2|7474.4|7477|7474.2|7478.2|7475.4|7475.7|7472.9|25
1625661870000|2021-07-07 12:44:30|7477.2|7474.4|7479.2|7476.4|7479.2|7476.4|7476.3|7473.5|12
1625661880000|2021-07-07 12:44:40|7479.5|7476.7|7477.2|7474.4|7479.5|7476.7|7477.2|7474.4|55
1625661890000|2021-07-07 12:44:50|7476.5|7473.7|7475.8|7473|7477.2|7474.4|7475.2|7472.4|23
1625661900000|2021-07-07 12:45:00|7475.5|7472.7|7477.5|7474.7|7477.5|7474.7|7475.2|7472.4|14
1625661910000|2021-07-07 12:45:10|7477.7|7474.9|7476.8|7474|7477.7|7474.9|7476.2|7473.4|15
1625661920000|2021-07-07 12:45:20|7476.1|7473.3|7479.5|7476.7|7481.1|7478.3|7475.8|7473|83
1625661930000|2021-07-07 12:45:30|7479.2|7476.4|7478.5|7475.7|7479.5|7476.7|7476.8|7474|41
1625661940000|2021-07-07 12:45:40|7478.2|7475.4|7477.2|7474.4|7478.2|7475.4|7476.8|7474|14
1625661950000|2021-07-07 12:45:50|7476.8|7474|7479|7476.2|7479|7476.2|7476.8|7474|17
1625661960000|2021-07-07 12:46:00|7478.9|7476.1|7479.8|7477|7481.2|7478.4|7478.2|7475.4|112
1625661970000|2021-07-07 12:46:10|7479.2|7476.4|7480.5|7477.7|7480.5|7477.7|7479.2|7476.4|8
1625661980000|2021-07-07 12:46:20|7480.2|7477.4|7478.7|7475.9|7480.5|7477.7|7478.7|7475.9|9
1625661990000|2021-07-07 12:46:30|7478.5|7475.7|7479.2|7476.4|7479.2|7476.4|7478.5|7475.7|61
1625662000000|2021-07-07 12:46:40|7478.2|7475.4|7476.8|7474|7478.2|7475.4|7476.7|7473.9|23
1625662010000|2021-07-07 12:46:50|7477.2|7474.4|7477|7474.2|7477.3|7474.5|7477|7474.2|152
1625662020000|2021-07-07 12:47:00|7476.5|7473.7|7478.3|7475.5|7482.2|7479.4|7476.5|7473.7|203
1625662030000|2021-07-07 12:47:10|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7477.7|7474.9|34
1625662040000|2021-07-07 12:47:20|7479|7476.2|7479|7476.2|7480.5|7477.7|7479|7476.2|60
1625662050000|2021-07-07 12:47:30|7479.2|7476.4|7479.9|7477.1|7481.5|7478.7|7479.2|7476.4|51
1625662060000|2021-07-07 12:47:40|7480|7477.2|7481.5|7478.7|7482|7479.2|7479.5|7476.7|49
1625662070000|2021-07-07 12:47:50|7481|7478.2|7483|7480.2|7483|7480.2|7480.5|7477.7|50
1625662080000|2021-07-07 12:48:00|7484.5|7481.7|7486|7483.2|7486.6|7483.8|7484.2|7481.4|94
1625662090000|2021-07-07 12:48:10|7485.5|7482.7|7489.2|7486.4|7489.5|7486.7|7485.5|7482.7|149
1625662100000|2021-07-07 12:48:20|7489|7486.2|7491.9|7489.1|7493.7|7490.9|7489|7486.2|151
1625662110000|2021-07-07 12:48:30|7491.2|7488.4|7493.5|7490.7|7497.1|7492.2|7489.5|7486.7|209
1625662120000|2021-07-07 12:48:40|7493.2|7490.4|7489.9|7487.1|7493.2|7490.4|7489.4|7486.6|68
1625662130000|2021-07-07 12:48:50|7489.5|7486.7|7489.9|7487.1|7489.9|7487.1|7489.5|7486.7|6
1625662140000|2021-07-07 12:49:00|7490.2|7487.4|7492.2|7489.4|7493.5|7490.7|7490|7487.2|39
1625662150000|2021-07-07 12:49:10|7492.5|7489.7|7490.2|7487.4|7492.5|7489.7|7487.7|7484.9|35
1625662160000|2021-07-07 12:49:20|7489.5|7486.7|7489.7|7486.9|7490.2|7487.4|7489.2|7486.4|8
1625662170000|2021-07-07 12:49:30|7489.5|7486.7|7488.2|7485.4|7490.2|7487.4|7488.2|7485.4|57
1625662180000|2021-07-07 12:49:40|7487.5|7484.7|7487.8|7485|7489.2|7486.4|7487.3|7484.5|29
1625662190000|2021-07-07 12:49:50|7488.2|7485.4|7488|7485.2|7490.2|7487.4|7487.7|7484.9|67
1625662200000|2021-07-07 12:50:00|7488.2|7485.4|7485|7482.2|7489|7486.2|7483.7|7480.9|55
1625662210000|2021-07-07 12:50:10|7485.2|7482.4|7487.9|7485.1|7487.9|7485.1|7485.2|7482.4|76
1625662220000|2021-07-07 12:50:20|7487.5|7484.7|7484.2|7481.4|7487.5|7484.7|7483.8|7481|115
1625662230000|2021-07-07 12:50:30|7483.5|7480.7|7481.8|7479|7483.5|7480.7|7480.2|7477.4|236
1625662240000|2021-07-07 12:50:40|7482.2|7479.4|7483.3|7480.5|7483.3|7480.5|7481.8|7479|27
1625662250000|2021-07-07 12:50:50|7484.2|7481.4|7484.7|7481.9|7485|7482.2|7483.8|7481|212
1625662260000|2021-07-07 12:51:00|7485.7|7482.9|7483.8|7481|7486.2|7483.4|7482.8|7480|228
1625662270000|2021-07-07 12:51:10|7483.5|7480.7|7481.7|7478.9|7484.2|7481.4|7481.3|7478.5|30
1625662280000|2021-07-07 12:51:20|7481.8|7479|7481.2|7478.4|7481.8|7479|7478.2|7475.4|305
1625662290000|2021-07-07 12:51:30|7481|7478.2|7482.2|7479.4|7482.2|7479.4|7479.2|7476.4|84
1625662300000|2021-07-07 12:51:40|7482.3|7479.5|7483.8|7481|7484.2|7481.4|7482.3|7479.5|16
1625662310000|2021-07-07 12:51:50|7484.2|7481.4|7484.5|7481.7|7485.2|7482.4|7483|7480.2|20
1625662320000|2021-07-07 12:52:00|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7483.2|7480.4|32
1625662330000|2021-07-07 12:52:10|7484|7481.2|7481.8|7479|7484|7481.2|7481.5|7478.7|75
1625662340000|2021-07-07 12:52:20|7481.3|7478.5|7480|7477.2|7481.3|7478.5|7478.5|7475.7|21
1625662350000|2021-07-07 12:52:30|7479.7|7476.9|7480.5|7477.7|7481.5|7478.7|7479.5|7476.7|340
1625662360000|2021-07-07 12:52:40|7480.2|7477.4|7482.2|7479.4|7482.7|7479.9|7479.2|7476.4|38
1625662370000|2021-07-07 12:52:50|7482|7479.2|7480.2|7477.4|7482|7479.2|7480.2|7477.4|6
1625662380000|2021-07-07 12:53:00|7480|7477.2|7483.2|7480.4|7483.5|7480.7|7480|7477.2|10
1625662390000|2021-07-07 12:53:10|7481.7|7478.9|7481.5|7478.7|7482.2|7479.4|7481|7478.2|11
1625662400000|2021-07-07 12:53:20|7481|7478.2|7483.5|7480.7|7483.5|7480.7|7480.2|7477.4|8
1625662410000|2021-07-07 12:53:30|7482.7|7479.9|7476.2|7473.4|7483.2|7480.4|7475.8|7473|147
1625662420000|2021-07-07 12:53:40|7476|7473.2|7478.3|7475.5|7479.2|7476.4|7476|7473.2|161
1625662430000|2021-07-07 12:53:50|7478.2|7475.4|7479.3|7476.5|7480.2|7477.4|7477.7|7474.9|302
1625662440000|2021-07-07 12:54:00|7479.2|7476.4|7477.3|7474.5|7479.2|7476.4|7477.2|7474.4|35
1625662450000|2021-07-07 12:54:10|7477.2|7474.4|7479.5|7476.7|7479.5|7476.7|7477.2|7474.4|270
1625662460000|2021-07-07 12:54:20|7479.3|7476.5|7479.2|7476.4|7480.2|7477.4|7478.2|7475.4|21
1625662470000|2021-07-07 12:54:30|7480.2|7477.4|7480.2|7477.4|7481.3|7478.5|7480.2|7477.4|13
1625662480000|2021-07-07 12:54:40|7480.9|7478.1|7483.2|7480.4|7483.2|7480.4|7480.7|7477.9|24
1625662490000|2021-07-07 12:54:50|7483.3|7480.5|7483.7|7480.9|7484.7|7481.9|7483.2|7480.4|22
1625662500000|2021-07-07 12:55:00|7484|7481.2|7482.8|7480|7485.2|7482.4|7482.7|7479.9|30
1625662510000|2021-07-07 12:55:10|7482.3|7479.5|7481|7478.2|7482.3|7479.5|7480.5|7477.7|17
1625662520000|2021-07-07 12:55:20|7481.2|7478.4|7479.5|7476.7|7483.5|7480.7|7478.2|7475.4|47
1625662530000|2021-07-07 12:55:30|7479.2|7476.4|7476.2|7473.4|7479.2|7476.4|7476.2|7473.4|27
1625662540000|2021-07-07 12:55:40|7474|7471.2|7473|7470.2|7474|7471.2|7471.7|7468.9|212
1625662550000|2021-07-07 12:55:50|7473.2|7470.4|7470.2|7467.4|7473.3|7470.5|7469.2|7466.4|90
1625662560000|2021-07-07 12:56:00|7470.3|7467.5|7468.8|7466|7470.3|7467.5|7466.4|7463.6|88
1625662570000|2021-07-07 12:56:10|7469.2|7466.4|7472.2|7469.4|7472.2|7469.4|7469.2|7466.4|26
1625662580000|2021-07-07 12:56:20|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7470.3|7467.5|44
1625662590000|2021-07-07 12:56:30|7470.8|7468|7471.2|7468.4|7472.2|7469.4|7470.8|7468|48
1625662600000|2021-07-07 12:56:40|7470.4|7467.6|7472.2|7469.4|7473.2|7470.4|7468.8|7466|65
1625662610000|2021-07-07 12:56:50|7471.7|7468.9|7473.2|7470.4|7476|7473.2|7471.7|7468.9|102
1625662620000|2021-07-07 12:57:00|7473.5|7470.7|7473.2|7470.4|7473.9|7471.1|7473.2|7470.4|15
1625662630000|2021-07-07 12:57:10|7472.2|7469.4|7471.2|7468.4|7473.2|7470.4|7471.2|7468.4|38
1625662640000|2021-07-07 12:57:20|7471|7468.2|7467.4|7464.6|7471.2|7468.4|7467.4|7464.6|49
1625662650000|2021-07-07 12:57:30|7467.2|7464.4|7465.3|7462.5|7467.2|7464.4|7462.2|7459.4|101
1625662660000|2021-07-07 12:57:40|7465.7|7462.9|7467.2|7464.4|7468.2|7465.4|7464.2|7461.4|57
1625662670000|2021-07-07 12:57:50|7467.3|7464.5|7468.2|7465.4|7470.2|7467.4|7466.2|7463.4|37
1625662680000|2021-07-07 12:58:00|7467.8|7465|7467.4|7464.6|7469.2|7466.4|7467.2|7464.4|26
1625662690000|2021-07-07 12:58:10|7467.2|7464.4|7468.8|7466|7469.5|7466.7|7467.2|7464.4|15
1625662700000|2021-07-07 12:58:20|7467.3|7464.5|7466.2|7463.4|7467.3|7464.5|7465.2|7462.4|183
1625662710000|2021-07-07 12:58:30|7466.3|7463.5|7467.3|7464.5|7468.7|7465.9|7466.3|7463.5|21
1625662720000|2021-07-07 12:58:40|7467.5|7464.7|7466.8|7464|7467.7|7464.9|7466.2|7463.4|35
1625662730000|2021-07-07 12:58:50|7467.2|7464.4|7466.2|7463.4|7467.2|7464.4|7464.8|7462|131
1625662740000|2021-07-07 12:59:00|7465.8|7463|7467.7|7464.9|7468.8|7466|7465.3|7462.5|72
1625662750000|2021-07-07 12:59:10|7467.8|7465|7466.3|7463.5|7469.2|7466.4|7466.3|7463.5|21
1625662760000|2021-07-07 12:59:20|7465.9|7463.1|7464.7|7461.9|7465.9|7463.1|7464.2|7461.4|37
1625662770000|2021-07-07 12:59:30|7465|7462.2|7462.2|7459.4|7465.2|7462.4|7462.2|7459.4|29
1625662780000|2021-07-07 12:59:40|7461.8|7459|7463.2|7460.4|7465.7|7462.9|7461.3|7458.5|83
1625662790000|2021-07-07 12:59:50|7462.2|7459.4|7463.2|7460.4|7463.2|7460.4|7461.3|7458.5|66
1625662800000|2021-07-07 13:00:00|7463.9|7461.1|7459.4|7456.6|7466.2|7463.4|7458.2|7455.4|401
1625662810000|2021-07-07 13:00:10|7459.5|7456.7|7461.5|7458.7|7464.5|7461.7|7459.2|7456.4|188
1625662820000|2021-07-07 13:00:20|7461.9|7459.1|7466.5|7463.7|7468.5|7465.7|7459.7|7456.9|83
1625662830000|2021-07-07 13:00:30|7466.9|7464.1|7476.5|7473.7|7479.9|7477.1|7466.5|7463.7|166
1625662840000|2021-07-07 13:00:40|7476.2|7473.4|7475.9|7473.1|7477.5|7474.7|7473|7470.2|49
1625662850000|2021-07-07 13:00:50|7476|7473.2|7478.9|7476.1|7478.9|7476.1|7474.2|7471.4|88
1625662860000|2021-07-07 13:01:00|7479.2|7476.4|7483.9|7481.1|7485.9|7483.1|7479.2|7476.4|207
1625662870000|2021-07-07 13:01:10|7484.5|7481.7|7484.9|7482.1|7487.2|7484.4|7483.4|7480.6|67
1625662880000|2021-07-07 13:01:20|7484.4|7481.6|7486.7|7483.9|7486.9|7484.1|7483.9|7481.1|35
1625662890000|2021-07-07 13:01:30|7486.9|7484.1|7482.9|7480.1|7488.1|7485.3|7482.5|7479.7|92
1625662900000|2021-07-07 13:01:40|7483.5|7480.7|7486.1|7483.3|7490.2|7487.4|7483.5|7480.7|64
1625662910000|2021-07-07 13:01:50|7486.2|7483.4|7485.2|7482.4|7487|7484.2|7483.5|7480.7|30
1625662920000|2021-07-07 13:02:00|7485.9|7483.1|7481.4|7478.6|7486.9|7484.1|7480.5|7477.7|117
1625662930000|2021-07-07 13:02:10|7482|7479.2|7481|7478.2|7484.2|7481.4|7481|7478.2|13
1625662940000|2021-07-07 13:02:20|7480.5|7477.7|7482.5|7479.7|7484.2|7481.4|7480.5|7477.7|35
1625662950000|2021-07-07 13:02:30|7481.5|7478.7|7481.5|7478.7|7485.9|7483.1|7480.9|7478.1|96
1625662960000|2021-07-07 13:02:40|7482|7479.2|7484.4|7481.6|7486.6|7483.8|7481.9|7479.1|92
1625662970000|2021-07-07 13:02:50|7484.7|7481.9|7489.5|7486.7|7491.5|7488.7|7484.7|7481.9|86
1625662980000|2021-07-07 13:03:00|7489|7486.2|7498|7495.2|7499.5|7496.7|7489|7486.2|167
1625662990000|2021-07-07 13:03:10|7498.2|7495.4|7500.9|7498.1|7501.9|7499.1|7497|7494.2|189
1625663000000|2021-07-07 13:03:20|7500.7|7497.9|7496.2|7493.4|7501.2|7498.4|7494.2|7491.4|221
1625663010000|2021-07-07 13:03:30|7495.9|7493.1|7497.6|7494.8|7498.2|7495.4|7494.2|7491.4|30
1625663020000|2021-07-07 13:03:40|7497.5|7494.7|7498.9|7496.1|7500.9|7498.1|7497.2|7494.4|82
1625663030000|2021-07-07 13:03:50|7498.7|7495.9|7499.4|7496.6|7500.4|7497.6|7496.9|7494.1|138
1625663040000|2021-07-07 13:04:00|7498.4|7495.6|7495|7492.2|7498.9|7496.1|7495|7492.2|40
1625663050000|2021-07-07 13:04:10|7494.4|7491.6|7493.5|7490.7|7495.7|7492.9|7492.9|7490.1|35
1625663060000|2021-07-07 13:04:20|7493.1|7490.3|7490.4|7487.6|7493.1|7490.3|7488|7485.2|61
1625663070000|2021-07-07 13:04:30|7489.9|7487.1|7490.9|7488.1|7492.9|7490.1|7489.9|7487.1|78
1625663080000|2021-07-07 13:04:40|7491.6|7488.8|7490.9|7488.1|7492.9|7490.1|7490.5|7487.7|64
1625663090000|2021-07-07 13:04:50|7490.5|7487.7|7488.9|7486.1|7490.9|7488.1|7486.9|7484.1|124
1625663100000|2021-07-07 13:05:00|7488.4|7485.6|7484.2|7481.4|7488.7|7485.9|7484.2|7481.4|125
1625663110000|2021-07-07 13:05:10|7483.7|7480.9|7482.5|7479.7|7483.7|7480.9|7480.9|7478.1|25
1625663120000|2021-07-07 13:05:20|7482.1|7479.3|7485.9|7483.1|7486.9|7484.1|7482|7479.2|21
1625663130000|2021-07-07 13:05:30|7485.4|7482.6|7493.4|7490.6|7494.7|7491.9|7485.4|7482.6|109
1625663140000|2021-07-07 13:05:40|7492.9|7490.1|7490.4|7487.6|7494.2|7491.4|7489.2|7486.4|91
1625663150000|2021-07-07 13:05:50|7489.9|7487.1|7492.6|7489.8|7493.2|7490.4|7487.5|7484.7|38
1625663160000|2021-07-07 13:06:00|7491.9|7489.1|7496.9|7494.1|7496.9|7494.1|7491.9|7489.1|42
1625663170000|2021-07-07 13:06:10|7497.2|7494.4|7498.9|7496.1|7499.2|7496.4|7495.9|7492.5|255
1625663180000|2021-07-07 13:06:20|7498.5|7495.7|7497.9|7495.1|7498.9|7496.1|7497|7494.2|8
1625663190000|2021-07-07 13:06:30|7497.5|7494.7|7498.5|7495.7|7499.4|7496.6|7496.9|7494.1|77
1625663200000|2021-07-07 13:06:40|7498.1|7495.3|7495.2|7492.4|7498.1|7495.3|7491.9|7489.1|77
1625663210000|2021-07-07 13:06:50|7494.9|7492.1|7493.9|7491.1|7496.5|7493.7|7493.9|7491.1|52
1625663220000|2021-07-07 13:07:00|7494.2|7491.4|7494.5|7491.7|7495.9|7493.1|7490.1|7487.3|110
1625663230000|2021-07-07 13:07:10|7494.9|7492.1|7494.2|7491.4|7494.9|7492.1|7493.2|7490.4|14
1625663240000|2021-07-07 13:07:20|7493.9|7491.1|7493.4|7490.6|7494.9|7492.1|7492.9|7490.1|587
1625663250000|2021-07-07 13:07:30|7493.5|7490.7|7492.9|7490.1|7493.5|7490.7|7489.9|7487.1|33
1625663260000|2021-07-07 13:07:40|7492.5|7489.7|7492.1|7489.3|7494.9|7492.1|7486.1|7483.3|487
1625663270000|2021-07-07 13:07:50|7492|7489.2|7490|7487.2|7492|7489.2|7488.1|7485.3|83
1625663280000|2021-07-07 13:08:00|7490.1|7487.3|7492.1|7489.3|7494.5|7491.7|7490.1|7487.3|29
1625663290000|2021-07-07 13:08:10|7492.6|7489.8|7491.8|7489|7494.1|7491.3|7491.5|7488.7|25
1625663300000|2021-07-07 13:08:20|7491.1|7488.3|7494.1|7491.3|7495.1|7492.3|7491.1|7488.3|29
1625663310000|2021-07-07 13:08:30|7493.4|7490.6|7491.6|7488.8|7493.4|7490.6|7491|7488.2|21
1625663320000|2021-07-07 13:08:40|7491.3|7488.5|7491.5|7488.7|7491.5|7488.7|7490.1|7487.3|21
1625663330000|2021-07-07 13:08:50|7491.9|7489.1|7491.8|7489|7493.1|7490.3|7489.3|7486.5|85
1625663340000|2021-07-07 13:09:00|7491.6|7488.8|7489.8|7487|7493|7490.2|7489.8|7487|57
1625663350000|2021-07-07 13:09:10|7488.9|7486.1|7484.8|7482|7489.5|7486.7|7484.8|7482|52
1625663360000|2021-07-07 13:09:20|7485|7482.2|7487.6|7484.8|7487.6|7484.8|7485|7482.2|16
1625663370000|2021-07-07 13:09:30|7487.5|7484.7|7486.5|7483.7|7488.6|7485.8|7486.1|7483.3|21
1625663380000|2021-07-07 13:09:40|7485.1|7482.3|7485.8|7483|7486.1|7483.3|7485.1|7482.3|76
1625663390000|2021-07-07 13:09:50|7485.3|7482.5|7481.3|7478.5|7485.3|7482.5|7481.3|7478.5|161
1625663400000|2021-07-07 13:10:00|7481.6|7478.8|7487.8|7485|7489|7486.2|7481.6|7478.8|84
1625663410000|2021-07-07 13:10:10|7488.1|7485.3|7487.1|7484.3|7488.1|7485.3|7487.1|7484.3|11
1625663420000|2021-07-07 13:10:20|7486.8|7484|7488.8|7486|7488.8|7486|7484.1|7481.3|51
1625663430000|2021-07-07 13:10:30|7488.1|7485.3|7486.8|7484|7489.1|7486.3|7485.6|7482.8|74
1625663440000|2021-07-07 13:10:40|7486.1|7483.3|7485.1|7482.3|7486.6|7483.8|7485.1|7482.3|135
1625663450000|2021-07-07 13:10:50|7484.8|7482|7486.8|7484|7486.8|7484|7484|7481.2|34
1625663460000|2021-07-07 13:11:00|7487|7484.2|7489.2|7486.4|7490.5|7487.7|7487|7484.2|60
1625663470000|2021-07-07 13:11:10|7489.3|7486.5|7488.1|7485.3|7490.5|7487.7|7488.1|7485.3|6
1625663480000|2021-07-07 13:11:20|7488.5|7485.7|7487.8|7485|7488.5|7485.7|7487.1|7484.3|5
1625663490000|2021-07-07 13:11:30|7487.5|7484.7|7484.6|7481.8|7487.8|7485|7484.6|7481.8|57
1625663500000|2021-07-07 13:11:40|7485|7482.2|7482.5|7479.7|7485.1|7482.3|7481.8|7479|67
1625663510000|2021-07-07 13:11:50|7482.1|7479.3|7476.5|7473.7|7482.5|7479.7|7476.3|7473.5|124
1625663520000|2021-07-07 13:12:00|7476.6|7473.8|7472.1|7469.3|7478.5|7475.7|7471.6|7468.8|63
1625663530000|2021-07-07 13:12:10|7471.4|7468.6|7466.1|7463.3|7471.4|7468.6|7466.1|7463.3|78
1625663540000|2021-07-07 13:12:20|7465.8|7463|7469.6|7466.8|7469.6|7466.8|7465.8|7463|39
1625663550000|2021-07-07 13:12:30|7469.8|7467|7466|7463.2|7470.5|7467.7|7465.5|7462.7|64
1625663560000|2021-07-07 13:12:40|7466.1|7463.3|7466.3|7463.5|7469.5|7466.7|7465.6|7462.8|107
1625663570000|2021-07-07 13:12:50|7465.8|7463|7459.9|7457.1|7467.1|7464.3|7459.9|7457.1|83
1625663580000|2021-07-07 13:13:00|7459.5|7456.7|7465.8|7463|7466.1|7463.3|7459.5|7456.7|200
1625663590000|2021-07-07 13:13:10|7466.1|7463.3|7468|7465.2|7468.5|7465.7|7466.1|7463.3|27
1625663600000|2021-07-07 13:13:20|7467.8|7465|7466.1|7463.3|7468.1|7465.3|7465.6|7462.8|3
1625663610000|2021-07-07 13:13:30|7466.5|7463.7|7470|7467.2|7470|7467.2|7465.5|7462.7|53
1625663620000|2021-07-07 13:13:40|7470.5|7467.7|7466.1|7463.3|7470.5|7467.7|7466.1|7463.3|28
1625663630000|2021-07-07 13:13:50|7466.5|7463.7|7469|7466.2|7469|7466.2|7466.5|7463.7|6
1625663640000|2021-07-07 13:14:00|7469.5|7466.7|7471.5|7468.7|7471.5|7468.7|7466.1|7463.3|88
1625663650000|2021-07-07 13:14:10|7471.1|7468.3|7472|7469.2|7473.3|7470.5|7471.1|7468.3|55
1625663660000|2021-07-07 13:14:20|7471.6|7468.8|7471.5|7468.7|7472|7469.2|7469.6|7466.8|35
1625663670000|2021-07-07 13:14:30|7471.1|7468.3|7474|7471.2|7474|7471.2|7470.5|7467.7|78
1625663680000|2021-07-07 13:14:40|7474.3|7471.5|7470.5|7467.7|7474.3|7471.5|7470.1|7467.3|72
1625663690000|2021-07-07 13:14:50|7471.5|7468.7|7467.1|7464.3|7472|7469.2|7467.1|7464.3|45
1625663700000|2021-07-07 13:15:00|7466.8|7464|7470.8|7468|7470.8|7468|7466.5|7463.7|48
1625663710000|2021-07-07 13:15:10|7470.5|7467.7|7470|7467.2|7471.8|7469|7469.5|7466.7|27
1625663720000|2021-07-07 13:15:20|7470.3|7467.5|7471.8|7469|7472.8|7470|7470.3|7467.5|16
1625663730000|2021-07-07 13:15:30|7471.1|7468.3|7471.8|7469|7471.8|7469|7470.5|7467.7|18
1625663740000|2021-07-07 13:15:40|7471|7468.2|7470.2|7467.4|7471|7468.2|7469.5|7466.7|9
1625663750000|2021-07-07 13:15:50|7470.8|7468|7470.8|7468|7471.8|7469|7470.5|7467.7|5
1625663760000|2021-07-07 13:16:00|7471.5|7468.7|7470.8|7468|7473.3|7470.5|7470.8|7468|33
1625663770000|2021-07-07 13:16:10|7471|7468.2|7464.8|7462|7471.8|7469|7464.8|7462|60
1625663780000|2021-07-07 13:16:20|7464.6|7461.8|7462.8|7460|7465.5|7462.7|7462.8|7460|86
1625663790000|2021-07-07 13:16:30|7463|7460.2|7463.5|7460.7|7465.8|7463|7462.8|7460|95
1625663800000|2021-07-07 13:16:40|7463.1|7460.3|7456.8|7454|7463.8|7461|7453.5|7450.7|124
1625663810000|2021-07-07 13:16:50|7456.1|7453.3|7457.1|7454.3|7459.1|7456.3|7455.5|7452.7|78
1625663820000|2021-07-07 13:17:00|7457.5|7454.7|7459|7456.2|7459.5|7456.7|7456.6|7453.8|80
1625663830000|2021-07-07 13:17:10|7459.1|7456.3|7457.1|7454.3|7459.5|7456.7|7457.1|7454.3|12
1625663840000|2021-07-07 13:17:20|7457.5|7454.7|7454.8|7452|7458.1|7455.3|7452.5|7449.7|98
1625663850000|2021-07-07 13:17:30|7455|7452.2|7459.8|7457|7459.8|7457|7455|7452.2|30
1625663860000|2021-07-07 13:17:40|7459.5|7456.7|7460.3|7457.5|7460.8|7458|7457.6|7454.8|43
1625663870000|2021-07-07 13:17:50|7460.1|7457.3|7456.8|7454|7460.8|7458|7456.5|7453.7|79
1625663880000|2021-07-07 13:18:00|7457|7454.2|7465.3|7462.5|7465.3|7462.5|7457|7454.2|119
1625663890000|2021-07-07 13:18:10|7464.8|7462|7466.8|7464|7468.8|7466|7464.8|7462|126
1625663900000|2021-07-07 13:18:20|7467.2|7464.4|7464.8|7462|7467.2|7464.4|7464.8|7462|26
1625663910000|2021-07-07 13:18:30|7465.3|7462.5|7464.5|7461.7|7465.3|7462.5|7463.8|7461|26
1625663920000|2021-07-07 13:18:40|7464.7|7461.9|7464.8|7462|7466.8|7464|7464.7|7461.9|6
1625663930000|2021-07-07 13:18:50|7464.3|7461.5|7464.7|7461.9|7466.8|7464|7463|7460.2|92
1625663940000|2021-07-07 13:19:00|7464.8|7462|7466.5|7463.7|7466.5|7463.7|7464.8|7462|38
1625663950000|2021-07-07 13:19:10|7466.8|7464|7470.3|7467.5|7470.3|7467.5|7464.8|7462|17
1625663960000|2021-07-07 13:19:20|7470.7|7467.9|7469.2|7466.4|7472.2|7469.4|7468|7465.2|41
1625663970000|2021-07-07 13:19:30|7468.8|7466|7472.8|7470|7473.8|7471|7468.3|7465.5|104
1625663980000|2021-07-07 13:19:40|7472.1|7469.3|7471.3|7468.5|7472.5|7469.7|7470.5|7467.7|22
1625663990000|2021-07-07 13:19:50|7471|7468.2|7466.8|7464|7471|7468.2|7466|7463.2|28
1625664000000|2021-07-07 13:20:00|7467.5|7464.7|7470|7467.2|7470.8|7468|7466.8|7464|23
1625664010000|2021-07-07 13:20:10|7469.5|7466.7|7468.8|7466|7470|7467.2|7468.1|7465.3|18
1625664020000|2021-07-07 13:20:20|7469|7466.2|7473.1|7470.3|7474|7471.2|7469|7466.2|20
1625664030000|2021-07-07 13:20:30|7473.5|7470.7|7480.5|7477.7|7481.5|7478.7|7473.5|7470.7|68
1625664040000|2021-07-07 13:20:40|7480.8|7478|7481.3|7478.5|7482.5|7479.7|7480.5|7477.7|18
1625664050000|2021-07-07 13:20:50|7480.3|7477.5|7478.5|7475.7|7480.3|7477.5|7477.8|7475|14
1625664060000|2021-07-07 13:21:00|7478.8|7476|7483.8|7481|7484.8|7482|7478.8|7476|32
1625664070000|2021-07-07 13:21:10|7483.5|7480.7|7483.7|7480.9|7483.8|7481|7482.8|7480|8
1625664080000|2021-07-07 13:21:20|7483.8|7481|7481.8|7479|7486.3|7482.7|7481.8|7479|104
1625664090000|2021-07-07 13:21:30|7482.5|7479.7|7480.1|7477.3|7482.5|7479.7|7479.5|7476.7|75
1625664100000|2021-07-07 13:21:40|7479.5|7476.7|7478.5|7475.7|7480.5|7477.7|7477.1|7474.3|73
1625664110000|2021-07-07 13:21:50|7479|7476.2|7479.5|7476.7|7480.8|7478|7479|7476.2|29
1625664120000|2021-07-07 13:22:00|7479.8|7477|7480.1|7477.3|7481.1|7478.3|7479.8|7477|19
1625664130000|2021-07-07 13:22:10|7480.5|7477.7|7476.8|7474|7481.8|7479|7476.2|7473.4|315
1625664140000|2021-07-07 13:22:20|7477.5|7474.7|7472.7|7469.9|7477.5|7474.7|7472.6|7469.8|81
1625664150000|2021-07-07 13:22:30|7472.5|7469.7|7475|7472.2|7476.8|7474|7472.5|7469.7|27
1625664160000|2021-07-07 13:22:40|7474.5|7471.7|7475.3|7472.5|7477|7474.2|7474.5|7471.7|5
1625664170000|2021-07-07 13:22:50|7475.5|7472.7|7474.5|7471.7|7475.5|7472.7|7473.1|7470.3|41
1625664180000|2021-07-07 13:23:00|7475|7472.2|7476.8|7474|7479.1|7476.3|7475|7472.2|18
1625664190000|2021-07-07 13:23:10|7476|7473.2|7475.8|7473|7477.8|7475|7475|7472.2|28
1625664200000|2021-07-07 13:23:20|7475.5|7472.7|7475|7472.2|7476.5|7473.7|7474.5|7471.7|9
1625664210000|2021-07-07 13:23:30|7474.8|7472|7472.8|7470|7474.8|7472|7471.3|7468.5|38
1625664220000|2021-07-07 13:23:40|7473.2|7470.4|7473.2|7470.4|7474.2|7471.4|7471.5|7468.7|9
1625664230000|2021-07-07 13:23:50|7473.8|7471|7470.8|7468|7474.8|7472|7469.8|7467|15
1625664240000|2021-07-07 13:24:00|7470.5|7467.7|7470.1|7467.3|7471.8|7469|7469.8|7467|41
1625664250000|2021-07-07 13:24:10|7469.8|7467|7472.3|7469.5|7472.3|7469.5|7469.8|7467|88
1625664260000|2021-07-07 13:24:20|7472|7469.2|7472.1|7469.3|7472.5|7469.7|7471.2|7468.4|0
1625664270000|2021-07-07 13:24:30|7471.5|7468.7|7472.1|7469.3|7473.1|7470.3|7470.1|7467.3|47
1625664280000|2021-07-07 13:24:40|7471.5|7468.7|7465.1|7462.3|7472.1|7469.3|7464.2|7461.4|111
1625664290000|2021-07-07 13:24:50|7466.1|7463.3|7466.5|7463.7|7468.1|7465.3|7465.1|7462.3|51
1625664300000|2021-07-07 13:25:00|7465.5|7462.7|7463|7460.2|7465.5|7462.7|7461.5|7458.7|75
1625664310000|2021-07-07 13:25:10|7463.2|7460.4|7461.5|7458.7|7466|7463.2|7461.5|7458.7|64
1625664320000|2021-07-07 13:25:20|7461.8|7459|7462.6|7459.8|7463.2|7460.4|7461.5|7458.7|15
1625664330000|2021-07-07 13:25:30|7462.5|7459.7|7463.1|7460.3|7469.6|7466.8|7462.5|7459.7|79
1625664340000|2021-07-07 13:25:40|7462.7|7459.9|7453.8|7451|7463.1|7460.3|7453|7450.2|136
1625664350000|2021-07-07 13:25:50|7454.1|7451.3|7458.5|7455.7|7458.6|7455.8|7453.7|7450.9|55
1625664360000|2021-07-07 13:26:00|7458.1|7455.3|7458.5|7455.7|7462|7459.2|7457.1|7454.3|86
1625664370000|2021-07-07 13:26:10|7458.1|7455.3|7458.1|7455.3|7460.4|7457.3|7457.1|7454.3|49
1625664380000|2021-07-07 13:26:20|7458.5|7455.7|7457|7454.2|7458.5|7455.7|7456|7453.2|31
1625664390000|2021-07-07 13:26:30|7457.1|7454.3|7457.1|7454.3|7458.6|7455.8|7457.1|7454.3|42
1625664400000|2021-07-07 13:26:40|7457.5|7454.7|7454.1|7451.3|7457.5|7454.7|7453.5|7450.7|36
1625664410000|2021-07-07 13:26:50|7455.1|7452.3|7456.1|7453.3|7457.1|7454.3|7455.1|7452.3|8
1625664420000|2021-07-07 13:27:00|7457.5|7454.7|7461.5|7458.7|7462.1|7459.3|7457.1|7454.3|63
1625664430000|2021-07-07 13:27:10|7461.1|7458.3|7461.1|7458.3|7461.5|7458.7|7461.1|7458.3|0
1625664440000|2021-07-07 13:27:20|7461.5|7458.7|7459.1|7456.3|7461.5|7458.7|7458.1|7455.3|26
1625664450000|2021-07-07 13:27:30|7458.7|7455.9|7458.7|7455.9|7459.1|7456.3|7458.2|7455.4|68
1625664460000|2021-07-07 13:27:40|7458.1|7455.3|7458.5|7455.7|7459|7456.2|7458.1|7455.3|0
1625664470000|2021-07-07 13:27:50|7459|7456.2|7458.9|7456.1|7460.1|7457.3|7458.9|7456.1|12
1625664480000|2021-07-07 13:28:00|7459.3|7456.5|7454.9|7452.1|7459.3|7456.5|7453.1|7450.3|177
1625664490000|2021-07-07 13:28:10|7455.4|7452.6|7455.1|7452.3|7456.1|7453.3|7455.1|7451.7|10
1625664500000|2021-07-07 13:28:20|7455.4|7452.6|7455.1|7452.3|7457.4|7454.6|7455.1|7452.3|7
1625664510000|2021-07-07 13:28:30|7454.6|7451.8|7456.1|7453.3|7457.7|7454.9|7453.1|7450.3|29
1625664520000|2021-07-07 13:28:40|7455.2|7452.4|7455.1|7452.3|7457.1|7454.3|7455.1|7452.3|70
1625664530000|2021-07-07 13:28:50|7456.1|7453.3|7455.1|7452.3|7457.1|7454.3|7454.2|7451.4|19
1625664540000|2021-07-07 13:29:00|7454.7|7451.9|7451.2|7448.4|7455.1|7452.3|7449.1|7446.3|197
1625664550000|2021-07-07 13:29:10|7451.4|7448.6|7453.7|7450.9|7455.1|7452.3|7451.4|7448.6|57
1625664560000|2021-07-07 13:29:20|7453.1|7450.3|7457.1|7454.3|7459.1|7456.3|7452.7|7449.9|40
1625664570000|2021-07-07 13:29:30|7456.2|7453.4|7460.1|7457.3|7462.1|7459.3|7456.2|7453.4|51
1625664580000|2021-07-07 13:29:40|7459.4|7456.6|7461.4|7458.6|7462.1|7459.3|7458.7|7455.9|43
1625664590000|2021-07-07 13:29:50|7461.1|7458.3|7456.1|7453.3|7461.6|7458.8|7455.1|7452.3|15
1625664600000|2021-07-07 13:30:00|7455.4|7452.6|7459.1|7456.3|7459.6|7456.8|7455|7452.2|42
1625664610000|2021-07-07 13:30:10|7459.4|7456.6|7464.1|7461.3|7464.1|7461.3|7459.2|7456.4|43
1625664620000|2021-07-07 13:30:20|7464.2|7461.4|7468.1|7465.3|7473.4|7470.6|7464.2|7461.4|221
1625664630000|2021-07-07 13:30:30|7468.4|7465.6|7465.7|7462.9|7469.1|7466.3|7464.2|7461.4|66
1625664640000|2021-07-07 13:30:40|7465.6|7462.8|7460.1|7457.3|7466.7|7463.9|7459.7|7456.9|28
1625664650000|2021-07-07 13:30:50|7459.6|7456.8|7458.1|7455.3|7460.1|7457.3|7456.6|7453.8|32
1625664660000|2021-07-07 13:31:00|7457.7|7454.9|7456.1|7453.3|7459.6|7456.8|7456.1|7453.3|41
1625664670000|2021-07-07 13:31:10|7456.4|7453.6|7457.8|7455|7457.8|7455|7455.1|7452.3|10
1625664680000|2021-07-07 13:31:20|7457.6|7454.8|7457.6|7454.8|7458.1|7455.3|7455.7|7452.9|3
1625664690000|2021-07-07 13:31:30|7457.4|7454.6|7455.9|7453.1|7457.4|7454.6|7451.1|7448.3|57
1625664700000|2021-07-07 13:31:40|7457.1|7454.3|7456.9|7454.1|7459.1|7456.3|7455.7|7452.9|93
1625664710000|2021-07-07 13:31:50|7456.6|7453.8|7465.7|7462.9|7467.4|7464.6|7456.1|7453.3|68
1625664720000|2021-07-07 13:32:00|7465.6|7462.8|7465.6|7462.8|7467.9|7465.1|7464.7|7461.9|48
1625664730000|2021-07-07 13:32:10|7465.1|7462.3|7463.7|7460.9|7466.1|7463.3|7462.7|7459.9|14
1625664740000|2021-07-07 13:32:20|7464.1|7461.3|7470.1|7467.3|7476.1|7473.3|7464.1|7461.3|417
1625664750000|2021-07-07 13:32:30|7469.7|7466.9|7470.7|7467.9|7471.1|7468.3|7468.7|7465.9|29
1625664760000|2021-07-07 13:32:40|7471.1|7468.3|7470.1|7467.3|7471.1|7468.3|7467.1|7464.3|24
1625664770000|2021-07-07 13:32:50|7470.6|7467.8|7473.4|7470.6|7473.4|7470.6|7470.4|7467.6|26
1625664780000|2021-07-07 13:33:00|7474.1|7471.3|7476.6|7473.8|7478.1|7475.3|7473.7|7470.9|51
1625664790000|2021-07-07 13:33:10|7476.7|7473.9|7474.1|7471.3|7478.1|7475.3|7473.1|7470.3|36
1625664800000|2021-07-07 13:33:20|7473.6|7470.8|7477.1|7474.3|7479.6|7476.8|7473.6|7470.8|112
1625664810000|2021-07-07 13:33:30|7476.7|7473.9|7478.1|7475.3|7479.1|7476.3|7475.1|7472.3|83
1625664820000|2021-07-07 13:33:40|7477.6|7474.8|7477.6|7474.8|7479.1|7476.3|7476.4|7472.7|24
1625664830000|2021-07-07 13:33:50|7478.1|7475.3|7476.4|7473.6|7479.1|7476.3|7476.1|7473.3|12
1625664840000|2021-07-07 13:34:00|7476.7|7473.9|7480.7|7477.9|7482.4|7479.6|7476.7|7473.9|155
1625664850000|2021-07-07 13:34:10|7480.2|7477.4|7480.7|7477.9|7482.1|7479.3|7479.6|7476.8|36
1625664860000|2021-07-07 13:34:20|7481.1|7478.3|7480.1|7477.3|7481.1|7478.3|7477.7|7474.9|29
1625664870000|2021-07-07 13:34:30|7480.9|7478.1|7479.9|7477.1|7483.1|7480.3|7479.4|7476.6|40
1625664880000|2021-07-07 13:34:40|7478.9|7476.1|7478.3|7475.5|7479.9|7477.1|7477.4|7474.6|58
1625664890000|2021-07-07 13:34:50|7478.9|7476.1|7481.7|7478.9|7482.1|7479.3|7478.4|7475.6|31
1625664900000|2021-07-07 13:35:00|7481.4|7478.6|7485.1|7482.3|7485.4|7482.6|7479.4|7476.6|167
1625664910000|2021-07-07 13:35:10|7485.4|7482.6|7486.7|7483.9|7489.4|7486.6|7484.9|7482.1|95
1625664920000|2021-07-07 13:35:20|7486.2|7483.4|7490.4|7487.6|7490.4|7487.6|7486.1|7483.3|222
1625664930000|2021-07-07 13:35:30|7491.1|7488.3|7492.1|7489.3|7492.4|7489.6|7488.7|7485.9|54
1625664940000|2021-07-07 13:35:40|7491.4|7488.6|7492.6|7489.8|7492.9|7490.1|7490.9|7488.1|33
1625664950000|2021-07-07 13:35:50|7492.1|7489.3|7492.7|7489.9|7493.1|7490.3|7491.4|7488.6|17
1625664960000|2021-07-07 13:36:00|7492.6|7489.8|7493.8|7491|7493.8|7491|7491.4|7488.6|86
1625664970000|2021-07-07 13:36:10|7494.1|7491.3|7492.4|7489.6|7494.4|7491.6|7491.6|7488.8|9
1625664980000|2021-07-07 13:36:20|7492.1|7489.3|7490.4|7487.6|7492.9|7490.1|7490.4|7487.6|91
1625664990000|2021-07-07 13:36:30|7489.9|7487.1|7482.4|7479.6|7491.4|7488.6|7481.3|7478.5|334
1625665000000|2021-07-07 13:36:40|7481.9|7479.1|7482.4|7479.6|7483.1|7480.3|7480.4|7477.6|100
1625665010000|2021-07-07 13:36:50|7481.8|7479|7480.1|7477.3|7482.4|7479.6|7477.8|7475|68
1625665020000|2021-07-07 13:37:00|7480.5|7477.7|7481.5|7478.7|7484.1|7481.3|7480.5|7477.7|35
1625665030000|2021-07-07 13:37:10|7481.1|7478.3|7480.4|7477.6|7482.8|7480|7479.3|7476.5|28
1625665040000|2021-07-07 13:37:20|7480.5|7477.7|7472.8|7470|7480.8|7478|7472.8|7470|77
1625665050000|2021-07-07 13:37:30|7473.1|7470.3|7472.8|7470|7474.1|7471.3|7469.8|7467|95
1625665060000|2021-07-07 13:37:40|7471.8|7469|7470.1|7467.3|7471.8|7469|7469.1|7466.3|81
1625665070000|2021-07-07 13:37:50|7470.4|7467.6|7470.3|7467.5|7472.1|7469.3|7468.7|7465.9|35
1625665080000|2021-07-07 13:38:00|7470.4|7467.6|7466.1|7463.3|7472.1|7469.3|7465.4|7462.6|53
1625665090000|2021-07-07 13:38:10|7466.4|7463.6|7461.4|7458.6|7468.4|7465.6|7461.1|7458.3|89
1625665100000|2021-07-07 13:38:20|7461.8|7459|7463.1|7460.3|7464.1|7461.3|7461.4|7458.6|41
1625665110000|2021-07-07 13:38:30|7462.4|7459.6|7466.1|7463.3|7469.1|7466.3|7461.2|7458.4|97
1625665120000|2021-07-07 13:38:40|7465.2|7462.4|7469.1|7466.3|7469.1|7466.3|7464.7|7461.9|6
1625665130000|2021-07-07 13:38:50|7468.8|7466|7466.4|7463.6|7468.8|7466|7464.6|7461.8|34
1625665140000|2021-07-07 13:39:00|7466.1|7463.3|7464.9|7462.1|7466.1|7463.3|7463.4|7460.6|56
1625665150000|2021-07-07 13:39:10|7464.8|7462|7465.1|7462.3|7465.4|7462.6|7461|7458.2|103
1625665160000|2021-07-07 13:39:20|7464.2|7461.4|7464.1|7461.3|7464.8|7462|7462.7|7459.9|41
1625665170000|2021-07-07 13:39:30|7464.4|7461.6|7458.8|7456|7464.4|7461.6|7456.9|7454.1|83
1625665180000|2021-07-07 13:39:40|7459.4|7456.6|7456.2|7453.4|7459.4|7456.6|7456.2|7453.4|16
1625665190000|2021-07-07 13:39:50|7456.3|7453.5|7458.6|7455.8|7459.1|7456.3|7455.9|7453.1|51
1625665200000|2021-07-07 13:40:00|7458.4|7455.6|7456.9|7454.1|7458.4|7455.6|7455.6|7452.7|39
1625665210000|2021-07-07 13:40:10|7457.1|7454.3|7455.4|7452.6|7457.4|7454.6|7454.1|7451.3|49
1625665220000|2021-07-07 13:40:20|7456.1|7453.3|7457.4|7454.6|7460.1|7457.3|7456.1|7453.3|26
1625665230000|2021-07-07 13:40:30|7457.1|7454.3|7456.7|7453.9|7458.6|7455.8|7456.6|7453.8|23
1625665240000|2021-07-07 13:40:40|7456.9|7454.1|7453.4|7450.6|7457.4|7454.6|7452.6|7449.8|59
1625665250000|2021-07-07 13:40:50|7453.8|7451|7458.4|7455.6|7458.4|7455.6|7452.6|7449.8|26
1625665260000|2021-07-07 13:41:00|7458.6|7455.8|7461.4|7458.6|7461.4|7458.6|7457.1|7454.3|32
1625665270000|2021-07-07 13:41:10|7461.9|7459.1|7463.7|7460.9|7466.1|7463.3|7461.1|7458.3|75
1625665280000|2021-07-07 13:41:20|7463.1|7460.3|7461.9|7459.1|7463.1|7460.3|7459.6|7456.8|14
1625665290000|2021-07-07 13:41:30|7462.1|7459.3|7460.9|7458.1|7462.1|7459.3|7460.9|7458.1|10
1625665300000|2021-07-07 13:41:40|7460.4|7457.6|7455.4|7452.6|7460.4|7457.6|7455.4|7452.6|31
1625665310000|2021-07-07 13:41:50|7455.9|7453.1|7458.4|7455.6|7458.4|7455.6|7455.6|7452.8|8
1625665320000|2021-07-07 13:42:00|7458.8|7456|7454.7|7451.9|7460.1|7457.3|7454.1|7451.3|56
1625665330000|2021-07-07 13:42:10|7455.1|7452.3|7454.4|7451.6|7455.4|7452.6|7453.6|7450.8|19
1625665340000|2021-07-07 13:42:20|7454.1|7451.3|7454.1|7451.3|7454.9|7452.1|7452.1|7449.3|71
1625665350000|2021-07-07 13:42:30|7454.4|7451.6|7453.6|7450.8|7455.4|7452.6|7452.3|7449.5|41
1625665360000|2021-07-07 13:42:40|7452.7|7449.9|7453.4|7450.6|7453.8|7451|7452.1|7449.3|48
1625665370000|2021-07-07 13:42:50|7453.1|7450.3|7451.4|7448.6|7453.1|7450.3|7449.1|7446.3|88
1625665380000|2021-07-07 13:43:00|7452.1|7449.3|7455.1|7452.3|7457.1|7454.3|7451.1|7448.3|55
1625665390000|2021-07-07 13:43:10|7455.4|7452.6|7454.4|7451.6|7455.4|7452.6|7453.1|7450.3|55
1625665400000|2021-07-07 13:43:20|7454.8|7452|7452.1|7449.3|7455.4|7452.6|7451.7|7448.9|12
1625665410000|2021-07-07 13:43:30|7451.7|7448.9|7454.4|7451.6|7455.4|7452.6|7451.7|7448.9|40
1625665420000|2021-07-07 13:43:40|7454.1|7451.3|7452.4|7449.6|7454.4|7451.6|7452.1|7449.3|17
1625665430000|2021-07-07 13:43:50|7452.1|7449.3|7450.7|7447.9|7453.4|7450.6|7450.7|7447.9|20
1625665440000|2021-07-07 13:44:00|7451.4|7448.6|7451.6|7448.8|7451.6|7448.8|7449.1|7446.3|74
1625665450000|2021-07-07 13:44:10|7451.9|7449.1|7451.6|7448.8|7453.4|7450.6|7451.6|7448.8|55
1625665460000|2021-07-07 13:44:20|7451.2|7448.4|7451.1|7448.3|7451.7|7448.9|7450.1|7447.3|16
1625665470000|2021-07-07 13:44:30|7450.7|7447.9|7442.7|7439.9|7450.7|7447.9|7442.2|7439.4|642
1625665480000|2021-07-07 13:44:40|7442.8|7440|7444.1|7441.3|7444.7|7441.9|7441.6|7438.8|64
1625665490000|2021-07-07 13:44:50|7444.3|7441.5|7446.3|7443.5|7446.8|7444|7441.5|7438.7|211
1625665500000|2021-07-07 13:45:00|7444.9|7442.1|7440.3|7437.5|7444.9|7442.1|7437|7434.2|252
1625665510000|2021-07-07 13:45:10|7437.5|7434.7|7445.3|7442.5|7445.3|7442.5|7437.5|7434.7|180
1625665520000|2021-07-07 13:45:20|7444|7441.2|7446.1|7443.3|7446.1|7443.3|7442.3|7439.5|82
1625665530000|2021-07-07 13:45:30|7446.3|7443.5|7447.1|7444.3|7447.3|7444.5|7444.3|7441.5|100
1625665540000|2021-07-07 13:45:40|7447.3|7444.5|7445.1|7442.3|7449.1|7446.3|7444.3|7441.5|110
1625665550000|2021-07-07 13:45:50|7445.3|7442.5|7448.7|7445.9|7448.7|7445.9|7443.3|7440.5|33
1625665560000|2021-07-07 13:46:00|7448.3|7445.5|7444.3|7441.5|7448.3|7445.5|7444.3|7441.5|55
1625665570000|2021-07-07 13:46:10|7445.1|7442.3|7444.3|7441.5|7446.7|7443.9|7443.3|7440.5|94
1625665580000|2021-07-07 13:46:20|7444.7|7441.9|7444.3|7441.5|7445.3|7442.5|7443.3|7440.5|32
1625665590000|2021-07-07 13:46:30|7443.7|7440.9|7442.7|7439.9|7445.7|7442.9|7442.3|7439.5|66
1625665600000|2021-07-07 13:46:40|7443.1|7440.3|7439.7|7436.9|7443.2|7440.4|7436.5|7433.7|50
1625665610000|2021-07-07 13:46:50|7440.3|7437.5|7442.3|7439.5|7442.7|7439.9|7440|7437.2|11
1625665620000|2021-07-07 13:47:00|7442.7|7439.9|7442.8|7440|7444.3|7441.5|7440|7437.2|40
1625665630000|2021-07-07 13:47:10|7442.3|7439.5|7439.7|7436.9|7442.3|7439.5|7439.7|7436.9|7
1625665640000|2021-07-07 13:47:20|7439.2|7436.4|7438.2|7435.4|7439.2|7436.4|7436.8|7434|44
1625665650000|2021-07-07 13:47:30|7438.7|7435.9|7439|7436.2|7439.7|7436.9|7437.3|7434.5|25
1625665660000|2021-07-07 13:47:40|7439.3|7436.5|7440.7|7437.9|7441.2|7438.4|7438.3|7435.5|9
1625665670000|2021-07-07 13:47:50|7441.2|7438.4|7438.3|7435.5|7441.2|7438.4|7438|7435.2|20
1625665680000|2021-07-07 13:48:00|7437.8|7435|7439.7|7436.9|7439.7|7436.9|7435.8|7433|101
1625665690000|2021-07-07 13:48:10|7439.3|7436.5|7437.8|7435|7439.7|7436.9|7437.8|7435|7
1625665700000|2021-07-07 13:48:20|7437.3|7434.5|7438|7435.2|7438.5|7435.7|7437.3|7434.5|61
1625665710000|2021-07-07 13:48:30|7437.8|7435|7440.3|7437.5|7440.8|7438|7437.3|7434.5|68
1625665720000|2021-07-07 13:48:40|7441.3|7438.5|7440.7|7437.9|7443.3|7440.5|7440.3|7437.5|111
1625665730000|2021-07-07 13:48:50|7441.3|7438.5|7440.8|7438|7441.7|7438.9|7440.3|7437.5|35
1625665740000|2021-07-07 13:49:00|7441.1|7438.3|7442.3|7439.5|7442.5|7439.7|7440.7|7437.9|30
1625665750000|2021-07-07 13:49:10|7442.7|7439.9|7440.2|7437.4|7443.5|7440.7|7439.8|7437|35
1625665760000|2021-07-07 13:49:20|7439.7|7436.9|7437.5|7434.7|7440.8|7438|7437.5|7434.7|95
1625665770000|2021-07-07 13:49:30|7437.8|7435|7439|7436.2|7440.2|7437.4|7437.3|7434.5|44
1625665780000|2021-07-07 13:49:40|7439.3|7436.5|7438.3|7435.5|7441.3|7438.5|7438.3|7435.5|9
1625665790000|2021-07-07 13:49:50|7437.8|7435|7437.2|7434.4|7438.7|7435.9|7437.2|7434.4|30
1625665800000|2021-07-07 13:50:00|7436.5|7433.7|7435.3|7432.5|7437.7|7434.9|7434.3|7431.5|281
1625665810000|2021-07-07 13:50:10|7435.2|7432.4|7430.7|7427.9|7435.2|7432.4|7428.7|7425.9|289
1625665820000|2021-07-07 13:50:20|7430.3|7427.5|7429.3|7426.5|7430.3|7427.5|7428.3|7425.5|95
1625665830000|2021-07-07 13:50:30|7429.7|7426.9|7430.5|7427.7|7432.8|7430|7429.3|7426.5|323
1625665840000|2021-07-07 13:50:40|7431.2|7428.4|7428.5|7425.7|7431.3|7428.5|7428|7425.2|63
1625665850000|2021-07-07 13:50:50|7428.8|7426|7430.8|7428|7431.3|7428.5|7426.3|7423.5|340
1625665860000|2021-07-07 13:51:00|7430.5|7427.7|7435|7432.2|7436.5|7433.7|7430.5|7427.7|127
1625665870000|2021-07-07 13:51:10|7435.6|7432.8|7437.8|7435|7439.6|7436.8|7435.6|7432.8|92
1625665880000|2021-07-07 13:51:20|7437.6|7434.8|7435|7432.2|7437.6|7434.8|7434.6|7431.8|44
1625665890000|2021-07-07 13:51:30|7434.6|7431.8|7435.5|7432.7|7437.5|7434.7|7434.6|7431.8|144
1625665900000|2021-07-07 13:51:40|7435.6|7432.8|7435|7432.2|7438.3|7435.5|7435|7432.2|71
1625665910000|2021-07-07 13:51:50|7434.5|7431.7|7435.3|7432.5|7437.3|7434.5|7434.5|7431.7|144
1625665920000|2021-07-07 13:52:00|7435.7|7432.9|7436.3|7433.5|7437.3|7434.5|7433.8|7431|72
1625665930000|2021-07-07 13:52:10|7436|7433.2|7433.2|7430.4|7436|7433.2|7432.7|7429.9|3
1625665940000|2021-07-07 13:52:20|7433.3|7430.5|7431.2|7428.4|7433.3|7430.5|7431.2|7428.4|23
1625665950000|2021-07-07 13:52:30|7430.5|7427.7|7435.7|7432.9|7436.3|7433.5|7430.3|7427.5|99
1625665960000|2021-07-07 13:52:40|7436|7433.2|7437.7|7434.9|7438.2|7435.4|7436|7433.2|36
1625665970000|2021-07-07 13:52:50|7437.4|7434.6|7439.7|7436.9|7439.7|7436.9|7436.2|7433.4|13
1625665980000|2021-07-07 13:53:00|7440|7437.2|7441.7|7438.9|7444.2|7441.4|7440|7437.2|60
1625665990000|2021-07-07 13:53:10|7441.3|7438.5|7440.7|7437.9|7442.7|7439.9|7440.3|7437.5|12
1625666000000|2021-07-07 13:53:20|7440.3|7437.5|7442.2|7439.4|7442.8|7440|7440.3|7437.5|60
1625666010000|2021-07-07 13:53:30|7443.3|7440.5|7442.2|7439.4|7443.3|7440.5|7442.2|7439.4|12
1625666020000|2021-07-07 13:53:40|7442|7439.2|7435.3|7432.5|7442|7439.2|7434.3|7431.5|202
1625666030000|2021-07-07 13:53:50|7435.5|7432.7|7433.5|7430.7|7436.3|7433.5|7432.3|7429.5|26
1625666040000|2021-07-07 13:54:00|7433.8|7431|7429.7|7426.9|7433.8|7431|7428.3|7425.5|110
1625666050000|2021-07-07 13:54:10|7429.3|7426.5|7431.3|7428.5|7431.7|7428.9|7429.3|7426.5|29
1625666060000|2021-07-07 13:54:20|7430.8|7428|7429.7|7426.9|7431.7|7428.9|7429.3|7426.5|30
1625666070000|2021-07-07 13:54:30|7429.3|7426.5|7426.3|7423.5|7429.7|7426.9|7426.3|7423.5|70
1625666080000|2021-07-07 13:54:40|7426.7|7423.9|7426.3|7423.5|7428.7|7425.9|7426.2|7423.4|31
1625666090000|2021-07-07 13:54:50|7426.2|7423.4|7422.2|7419.4|7426.2|7423.4|7420.3|7417.5|275
1625666100000|2021-07-07 13:55:00|7422.9|7420.1|7426.3|7423.5|7426.7|7423.9|7422.9|7420.1|82
1625666110000|2021-07-07 13:55:10|7427.3|7424.5|7425.2|7422.4|7428.3|7425.5|7425.2|7422.4|23
1625666120000|2021-07-07 13:55:20|7425|7422.2|7429.3|7426.5|7429.7|7426.9|7424.3|7421.5|23
1625666130000|2021-07-07 13:55:30|7429.2|7426.4|7430.2|7427.4|7431.2|7428.4|7427.7|7424.9|42
1625666140000|2021-07-07 13:55:40|7430|7427.2|7425.3|7422.5|7430|7427.2|7425.3|7422.5|29
1625666150000|2021-07-07 13:55:50|7425.2|7422.4|7427.7|7424.9|7428.2|7425.4|7425.2|7422.4|62
1625666160000|2021-07-07 13:56:00|7427.3|7424.5|7428.7|7425.9|7428.7|7425.9|7427.3|7424.5|23
1625666170000|2021-07-07 13:56:10|7429|7426.2|7430.3|7427.5|7430.5|7427.7|7427.2|7424.4|85
1625666180000|2021-07-07 13:56:20|7429.7|7426.9|7432.3|7429.5|7432.7|7429.9|7428.7|7425.9|23
1625666190000|2021-07-07 13:56:30|7431.7|7428.9|7433.3|7430.5|7433.7|7430.9|7431.7|7428.9|28
1625666200000|2021-07-07 13:56:40|7432.7|7429.9|7431.3|7428.5|7432.7|7429.9|7429.7|7426.9|93
1625666210000|2021-07-07 13:56:50|7432.3|7429.5|7436.7|7433.9|7437.7|7434.9|7432.3|7429.5|54
1625666220000|2021-07-07 13:57:00|7436.3|7433.5|7436.7|7433.9|7437.2|7434.4|7435.3|7432.5|15
1625666230000|2021-07-07 13:57:10|7436.3|7433.5|7435.2|7432.4|7437.2|7434.4|7434.8|7432|85
1625666240000|2021-07-07 13:57:20|7434.7|7431.9|7432.7|7429.9|7434.7|7431.9|7430.2|7427.4|84
1625666250000|2021-07-07 13:57:30|7432.3|7429.5|7434|7431.2|7434.2|7431.4|7432.3|7429.5|17
1625666260000|2021-07-07 13:57:40|7433.7|7430.9|7435.2|7432.4|7435.2|7432.4|7433.7|7430.9|6
1625666270000|2021-07-07 13:57:50|7434.7|7431.9|7435|7432.2|7435.2|7432.4|7434.2|7431.4|7
1625666280000|2021-07-07 13:58:00|7435.2|7432.4|7437.7|7434.9|7437.7|7434.9|7434.3|7431.5|29
1625666290000|2021-07-07 13:58:10|7437|7434.2|7438.3|7435.5|7438.3|7435.5|7436.3|7433.5|54
1625666300000|2021-07-07 13:58:20|7438.7|7435.9|7438.7|7435.9|7440.2|7437.4|7437.3|7434.5|26
1625666310000|2021-07-07 13:58:30|7438.8|7436|7436.7|7433.9|7440.2|7437.4|7436.7|7433.9|17
1625666320000|2021-07-07 13:58:40|7436.3|7433.5|7435.2|7432.4|7436.7|7433.9|7435.2|7432.4|3
1625666330000|2021-07-07 13:58:50|7435|7432.2|7432.2|7429.4|7435|7432.2|7431.2|7428.4|29
1625666340000|2021-07-07 13:59:00|7432.7|7429.9|7430.8|7428|7432.7|7429.9|7430.2|7427.4|31
1625666350000|2021-07-07 13:59:10|7431|7428.2|7432.3|7429.5|7432.3|7429.5|7431|7428.2|12
1625666360000|2021-07-07 13:59:20|7432.7|7429.9|7432.7|7429.9|7433.7|7430.9|7432.3|7429.5|11
1625666370000|2021-07-07 13:59:30|7433.2|7430.4|7430.8|7428|7433.7|7430.9|7430.3|7427.5|21
1625666380000|2021-07-07 13:59:40|7430.3|7427.5|7433.3|7430.5|7434.7|7431.9|7430.3|7427.5|6
1625666390000|2021-07-07 13:59:50|7433|7430.2|7430.8|7428|7433|7430.2|7430.3|7427.5|6
1625666400000|2021-07-07 14:00:00|7430.7|7427.9|7427.3|7424.5|7433.2|7430.4|7427.3|7424.5|61
1625666410000|2021-07-07 14:00:10|7426.7|7423.9|7423.7|7420.9|7426.7|7423.9|7422.8|7420|92
1625666420000|2021-07-07 14:00:20|7423.3|7420.5|7425.3|7422.5|7425.3|7422.5|7422.3|7419.5|31
1625666430000|2021-07-07 14:00:30|7425.6|7422.8|7422.7|7419.9|7426.7|7423.9|7422.7|7419.9|24
1625666440000|2021-07-07 14:00:40|7422.3|7419.5|7426.7|7423.9|7426.7|7423.9|7421.7|7418.9|81
1625666450000|2021-07-07 14:00:50|7426.3|7423.5|7427.3|7424.5|7430.3|7427.5|7426|7423.2|37
1625666460000|2021-07-07 14:01:00|7428.2|7425.4|7428.3|7425.5|7429.7|7426.9|7426.8|7424|117
1625666470000|2021-07-07 14:01:10|7428.7|7425.9|7424.3|7421.5|7430.8|7428|7423.3|7420.5|100
1625666480000|2021-07-07 14:01:20|7423.3|7420.5|7422.2|7419.4|7425.3|7422.5|7421.5|7418.7|40
1625666490000|2021-07-07 14:01:30|7422.3|7419.5|7420.3|7417.5|7423.2|7420.4|7420.3|7417.5|70
1625666500000|2021-07-07 14:01:40|7420.2|7417.4|7418.7|7415.9|7420.2|7417.4|7416.3|7413.5|112
1625666510000|2021-07-07 14:01:50|7418.3|7415.5|7417.7|7414.9|7419|7416.2|7417.2|7414.4|30
1625666520000|2021-07-07 14:02:00|7418.3|7415.5|7419|7416.2|7419.2|7416.4|7417.3|7414.5|28
1625666530000|2021-07-07 14:02:10|7419.2|7416.4|7418.7|7415.9|7422.8|7420|7417.7|7414.9|84
1625666540000|2021-07-07 14:02:20|7418.3|7415.5|7420|7417.2|7420.2|7417.4|7417.8|7415|21
1625666550000|2021-07-07 14:02:30|7420.3|7417.5|7420.2|7417.4|7420.3|7417.5|7419.3|7416.5|14
1625666560000|2021-07-07 14:02:40|7420.5|7417.7|7420.7|7417.9|7422.2|7419.4|7419.3|7416.5|12
1625666570000|2021-07-07 14:02:50|7420.3|7417.5|7417.3|7414.5|7420.7|7417.9|7417.3|7414.5|35
1625666580000|2021-07-07 14:03:00|7417.7|7414.9|7418.8|7416|7419|7416.2|7415.4|7412.6|55
1625666590000|2021-07-07 14:03:10|7418.3|7415.5|7414.2|7411.4|7418.3|7415.5|7413.8|7411|45
1625666600000|2021-07-07 14:03:20|7413.8|7411|7414.2|7411.4|7414.8|7412|7411.7|7408.9|139
1625666610000|2021-07-07 14:03:30|7415.2|7412.4|7411.8|7409|7415.2|7412.4|7411.8|7409|82
1625666620000|2021-07-07 14:03:40|7411.3|7408.5|7410.2|7407.4|7413.3|7410.5|7409.3|7406.5|132
1625666630000|2021-07-07 14:03:50|7410.4|7407.6|7405.2|7402.4|7410.8|7408|7403.6|7400.8|970
1625666640000|2021-07-07 14:04:00|7405.1|7402.3|7405.9|7403.1|7407.6|7404.8|7404.2|7401.4|138
1625666650000|2021-07-07 14:04:10|7405.6|7402.8|7401.6|7398.8|7406.4|7403.6|7401.6|7398.8|172
1625666660000|2021-07-07 14:04:20|7401.9|7399.1|7398.6|7395.8|7401.9|7399.1|7397.4|7394.6|319
1625666670000|2021-07-07 14:04:30|7399.3|7396.5|7397.9|7395.1|7400.6|7397.8|7397.9|7395.1|128
1625666680000|2021-07-07 14:04:40|7397.6|7394.8|7396.4|7393.6|7398.4|7395.6|7396.4|7393.6|95
1625666690000|2021-07-07 14:04:50|7395.9|7393.1|7392.4|7389.6|7396.4|7393.6|7390.4|7387.6|839
1625666700000|2021-07-07 14:05:00|7392.6|7389.8|7397.9|7395.1|7398.4|7395.6|7390.6|7387.8|318
1625666710000|2021-07-07 14:05:10|7398.9|7396.1|7405.9|7403.1|7407.1|7404.3|7398.9|7396.1|236
1625666720000|2021-07-07 14:05:20|7405.6|7402.8|7400.6|7397.8|7406.1|7403.3|7400.2|7397.4|243
1625666730000|2021-07-07 14:05:30|7400.4|7397.6|7402.3|7399.5|7402.3|7399.5|7399.1|7396.3|195
1625666740000|2021-07-07 14:05:40|7400.4|7397.6|7399.6|7396.8|7400.6|7397.8|7396.6|7393.8|228
1625666750000|2021-07-07 14:05:50|7399.9|7397.1|7399.2|7396.4|7401.4|7398.6|7397.1|7394.3|143
1625666760000|2021-07-07 14:06:00|7398.9|7396.1|7385.7|7382.9|7399.6|7396.8|7379.6|7376.8|1763
1625666770000|2021-07-07 14:06:10|7385.6|7382.8|7385.6|7382.8|7387.6|7384.8|7381.6|7378.8|203
1625666780000|2021-07-07 14:06:20|7386.1|7383.3|7391.6|7388.8|7394.7|7388.8|7384.2|7381.4|152
1625666790000|2021-07-07 14:06:30|7392.3|7389.5|7389.6|7386.8|7392.6|7389.8|7386.6|7383.8|283
1625666800000|2021-07-07 14:06:40|7390.6|7387.8|7390.7|7387.9|7391.4|7388.6|7388.1|7385.3|69
1625666810000|2021-07-07 14:06:50|7390.6|7387.8|7390.9|7388.1|7390.9|7388.1|7386.7|7383.9|189
1625666820000|2021-07-07 14:07:00|7390.6|7387.8|7388.6|7385.8|7391.9|7389.1|7388.6|7385.8|199
1625666830000|2021-07-07 14:07:10|7388.9|7386.1|7385.6|7382.8|7389.9|7387.1|7384.6|7381.8|173
1625666840000|2021-07-07 14:07:20|7385.9|7383.1|7379.6|7376.8|7385.9|7383.1|7379.6|7376.8|220
1625666850000|2021-07-07 14:07:30|7379.2|7376.4|7371.3|7368.5|7380.1|7377.3|7370.6|7367.8|555
1625666860000|2021-07-07 14:07:40|7371.6|7368.8|7372.9|7370.1|7373.2|7370.4|7368.9|7366.1|609
1625666870000|2021-07-07 14:07:50|7372.5|7369.7|7371.6|7368.8|7374.7|7371.9|7370.2|7367.4|128
1625666880000|2021-07-07 14:08:00|7371.2|7368.4|7367.2|7364.4|7372.2|7369.4|7366.9|7364.1|231
1625666890000|2021-07-07 14:08:10|7367.7|7364.9|7365.7|7362.9|7371.2|7368.4|7365.7|7362.9|334
1625666900000|2021-07-07 14:08:20|7366.4|7363.6|7359.7|7356.9|7367.7|7364.9|7356.4|7353.6|810
1625666910000|2021-07-07 14:08:30|7360.7|7357.9|7359.9|7357.1|7363.9|7361.1|7358.7|7355.9|247
1625666920000|2021-07-07 14:08:40|7359.3|7356.5|7349.9|7347.1|7359.7|7356.9|7349.4|7346.6|915
1625666930000|2021-07-07 14:08:50|7349.4|7346.6|7351.9|7349.1|7353.2|7350.4|7347.7|7344.9|208
1625666940000|2021-07-07 14:09:00|7351|7347|7338.5|7335.7|7351|7347|7338.5|7335.7|692
1625666950000|2021-07-07 14:09:10|7338.2|7335.4|7346|7343.2|7348.4|7345.6|7337.5|7334.7|260
1625666960000|2021-07-07 14:09:20|7345.7|7342.9|7351.1|7348.3|7353.9|7351.1|7342.9|7340.1|400
1625666970000|2021-07-07 14:09:30|7351.2|7348.4|7349.6|7346.8|7353.7|7350.9|7347.9|7345.1|217
1625666980000|2021-07-07 14:09:40|7349.2|7346.4|7354.9|7352.1|7356.2|7353.4|7348.2|7345.4|304
1625666990000|2021-07-07 14:09:50|7354.7|7351.9|7355.7|7352.9|7356.2|7353.4|7352.4|7349.6|271
1625667000000|2021-07-07 14:10:00|7355.2|7352.4|7354.9|7352.1|7355.2|7352.4|7346.9|7344.1|357
1625667010000|2021-07-07 14:10:10|7354.5|7351.7|7360.2|7357.4|7360.2|7357.4|7350.4|7347.6|480
1625667020000|2021-07-07 14:10:20|7360.9|7358.1|7358.7|7355.9|7362.2|7359.4|7357.7|7354.9|199
1625667030000|2021-07-07 14:10:30|7358.4|7355.6|7351.7|7348.9|7358.4|7355.6|7351.2|7348.4|237
1625667040000|2021-07-07 14:10:40|7352.6|7349.8|7355.4|7352.6|7357.6|7354.8|7352.6|7349.8|156
1625667050000|2021-07-07 14:10:50|7354.9|7352.1|7357.9|7355.1|7360.7|7357.9|7354.2|7351.4|184
1625667060000|2021-07-07 14:11:00|7358.2|7355.4|7356.4|7353.6|7358.7|7355.9|7349.6|7346.8|484
1625667070000|2021-07-07 14:11:10|7356.2|7353.4|7350.4|7347.6|7356.2|7353.4|7349.7|7346.9|120
1625667080000|2021-07-07 14:11:20|7350.6|7347.8|7352.5|7349.7|7358.6|7355.8|7347.2|7342.8|679
1625667090000|2021-07-07 14:11:30|7352.4|7349.6|7358.6|7355.8|7358.7|7355.9|7351.9|7349.1|91
1625667100000|2021-07-07 14:11:40|7359.2|7356.4|7352.9|7350.1|7359.2|7356.4|7349.9|7347.1|147
1625667110000|2021-07-07 14:11:50|7353.2|7350.4|7353.9|7351.1|7354.9|7352.1|7350.4|7347.6|120
1625667120000|2021-07-07 14:12:00|7353.7|7350.9|7349.9|7347.1|7353.7|7350.9|7348.7|7345.9|143
1625667130000|2021-07-07 14:12:10|7350.2|7347.4|7357.3|7354.5|7357.3|7354.5|7349.6|7346.8|85
1625667140000|2021-07-07 14:12:20|7357.7|7354.9|7358.7|7355.9|7358.7|7355.9|7352.9|7350.1|85
1625667150000|2021-07-07 14:12:30|7358.9|7356.1|7364.6|7361.8|7364.6|7361.8|7357.9|7355.1|526
1625667160000|2021-07-07 14:12:40|7364.7|7361.9|7369.9|7367.1|7371.6|7368.8|7363.7|7360.9|722
1625667170000|2021-07-07 14:12:50|7370.6|7367.8|7369.3|7366.5|7371.9|7369.1|7368.7|7365.9|121
1625667180000|2021-07-07 14:13:00|7369.4|7366.6|7366.6|7363.8|7369.9|7367.1|7366.2|7363.4|121
1625667190000|2021-07-07 14:13:10|7366.9|7364.1|7364.9|7362.1|7367.3|7364.5|7364.2|7361.4|216
1625667200000|2021-07-07 14:13:20|7364.6|7361.8|7366.6|7363.8|7368.4|7365.6|7364.6|7361.8|66
1625667210000|2021-07-07 14:13:30|7365.9|7363.1|7366.2|7363.4|7367.4|7364.6|7362.7|7359.9|250
1625667220000|2021-07-07 14:13:40|7365.9|7363.1|7367.6|7364.8|7368.1|7365.3|7365.1|7362.3|134
1625667230000|2021-07-07 14:13:50|7367.1|7364.3|7362.7|7359.9|7367.1|7364.3|7362.7|7359.9|64
1625667240000|2021-07-07 14:14:00|7363.1|7360.3|7361.1|7358.3|7366.2|7360.8|7358.6|7355.8|396
1625667250000|2021-07-07 14:14:10|7360.9|7358.1|7361.9|7359.1|7363.1|7360.3|7360.6|7357.8|92
1625667260000|2021-07-07 14:14:20|7361.7|7358.9|7358.2|7355.4|7361.9|7359.1|7356.5|7353.7|234
1625667270000|2021-07-07 14:14:30|7357.9|7355.1|7359.9|7357.1|7360.2|7357.4|7356.9|7354.1|138
1625667280000|2021-07-07 14:14:40|7359.2|7356.4|7360.5|7357.7|7362.9|7360.1|7358.9|7356.1|71
1625667290000|2021-07-07 14:14:50|7359.9|7357.1|7357.5|7354.7|7360.7|7357.9|7357.5|7354.7|44
1625667300000|2021-07-07 14:15:00|7357.9|7355.1|7352.7|7349.9|7357.9|7355.1|7352.7|7349.9|487
1625667310000|2021-07-07 14:15:10|7352.4|7349.6|7347.9|7345.1|7352.4|7349.6|7347.2|7344.4|314
1625667320000|2021-07-07 14:15:20|7347.5|7344.7|7350.9|7348.1|7351.2|7348.4|7346.2|7343.4|135
1625667330000|2021-07-07 14:15:30|7350.7|7347.9|7352.6|7349.8|7353.2|7350.4|7349.7|7346.9|324
1625667340000|2021-07-07 14:15:40|7352.7|7349.9|7352.2|7349.4|7357.2|7354.4|7351.9|7349.1|159
1625667350000|2021-07-07 14:15:50|7352.4|7349.6|7352.9|7350.1|7356.6|7353.8|7352.2|7349.4|124
1625667360000|2021-07-07 14:16:00|7352.6|7349.8|7349.6|7346.8|7355.1|7352.3|7348.2|7345.4|48
1625667370000|2021-07-07 14:16:10|7349.2|7346.4|7350.7|7347.9|7351.7|7348.9|7347.6|7344.8|98
1625667380000|2021-07-07 14:16:20|7351.4|7348.6|7349.6|7346.8|7352.6|7349.8|7348.2|7345.4|42
1625667390000|2021-07-07 14:16:30|7349.7|7346.9|7348.6|7345.8|7350.2|7347.4|7346.7|7343.9|75
1625667400000|2021-07-07 14:16:40|7348.2|7345.4|7350.7|7347.9|7352.1|7349.3|7346.7|7343.9|119
1625667410000|2021-07-07 14:16:50|7351.1|7348.3|7349.1|7346.3|7351.2|7348.4|7348.2|7345.4|54
1625667420000|2021-07-07 14:17:00|7348.7|7345.9|7349.4|7346.6|7350.4|7347.6|7346.6|7343.8|124
1625667430000|2021-07-07 14:17:10|7350.1|7347.3|7351.9|7349.1|7352.2|7349.4|7349.6|7346.8|71
1625667440000|2021-07-07 14:17:20|7351.3|7348.5|7352.6|7349.8|7352.6|7349.8|7348.7|7345.9|172
1625667450000|2021-07-07 14:17:30|7352.7|7349.9|7351.8|7349|7356.2|7353.4|7351.8|7349|64
1625667460000|2021-07-07 14:17:40|7352.2|7349.4|7352.6|7349.8|7353.6|7350.8|7351.7|7348.9|29
1625667470000|2021-07-07 14:17:50|7353.6|7350.8|7351.7|7348.9|7354.1|7351.3|7351.6|7348.8|55
1625667480000|2021-07-07 14:18:00|7351.6|7348.8|7348.6|7345.8|7352.1|7349.3|7347.2|7344.4|435
1625667490000|2021-07-07 14:18:10|7347.5|7344.7|7345.1|7342.3|7347.6|7344.8|7343.6|7340.8|315
1625667500000|2021-07-07 14:18:20|7343.6|7340.8|7344.6|7341.8|7345.9|7343.1|7343.6|7340.8|238
1625667510000|2021-07-07 14:18:30|7344.7|7341.9|7344.4|7341.6|7344.7|7341.9|7339.7|7336.9|244
1625667520000|2021-07-07 14:18:40|7344.7|7341.9|7340.2|7337.4|7345.1|7342.3|7339.6|7336.8|215
1625667530000|2021-07-07 14:18:50|7340.6|7337.8|7343.6|7340.8|7343.9|7341.1|7339.6|7336.8|125
1625667540000|2021-07-07 14:19:00|7343.9|7341.1|7340.3|7337.5|7343.9|7341.1|7338.8|7336|537
1625667550000|2021-07-07 14:19:10|7340.2|7337.4|7342.2|7339.4|7342.7|7339.9|7339.8|7337|175
1625667560000|2021-07-07 14:19:20|7341.8|7339|7336.8|7334|7342.2|7339.4|7333.7|7330.9|627
1625667570000|2021-07-07 14:19:30|7336.5|7333.7|7337.2|7334.4|7338.7|7335.9|7334.8|7332|86
1625667580000|2021-07-07 14:19:40|7336.8|7334|7334.5|7331.7|7337.2|7334.4|7334|7331.2|206
1625667590000|2021-07-07 14:19:50|7334.2|7331.4|7335.8|7333|7336.3|7333.5|7333|7330.2|148
1625667600000|2021-07-07 14:20:00|7335.5|7332.7|7342.7|7339.9|7342.7|7339.9|7333.8|7331|152
1625667610000|2021-07-07 14:20:10|7343.2|7340.4|7340.3|7337.5|7343.2|7340.4|7338.2|7335.4|190
1625667620000|2021-07-07 14:20:20|7340.2|7337.4|7335.7|7332.9|7340.2|7337.4|7334.2|7331.4|230
1625667630000|2021-07-07 14:20:30|7332.8|7330|7326.5|7323.7|7333.6|7330.5|7325.7|7322.9|897
1625667640000|2021-07-07 14:20:40|7326.3|7323.5|7326.7|7323.9|7327.7|7324.9|7326.2|7323.4|80
1625667650000|2021-07-07 14:20:50|7326.3|7323.5|7326.2|7323.4|7327.2|7324.4|7325.7|7322.9|244
1625667660000|2021-07-07 14:21:00|7325.8|7323|7335.6|7332.8|7338.1|7335.3|7325.8|7323|311
1625667670000|2021-07-07 14:21:10|7336.1|7333.3|7336.7|7333.9|7339.6|7336.8|7335.6|7332.8|82
1625667680000|2021-07-07 14:21:20|7337.1|7334.3|7335.3|7332.5|7338.3|7335.5|7335.2|7332.4|227
1625667690000|2021-07-07 14:21:30|7335.2|7332.4|7335.8|7333|7338.2|7335.4|7333.8|7331|56
1625667700000|2021-07-07 14:21:40|7335.2|7332.4|7331.7|7328.9|7335.2|7332.4|7330.8|7328|75
1625667710000|2021-07-07 14:21:50|7332.2|7329.4|7331.2|7328.4|7333.7|7330.9|7329.8|7327|120
1625667720000|2021-07-07 14:22:00|7330.8|7328|7332.8|7330|7333.2|7330.4|7328.8|7326|49
1625667730000|2021-07-07 14:22:10|7333.2|7330.4|7328.8|7326|7334.7|7331.9|7328.7|7325.9|185
1625667740000|2021-07-07 14:22:20|7329.2|7326.4|7329.7|7326.9|7329.7|7326.9|7328.7|7325.9|144
1625667750000|2021-07-07 14:22:30|7329.3|7326.5|7328.8|7326|7329.8|7327|7328.8|7326|9
1625667760000|2021-07-07 14:22:40|7329.2|7326.4|7324.8|7322|7329.2|7326.4|7322|7319.2|529
1625667770000|2021-07-07 14:22:50|7324.7|7321.9|7326.7|7323.9|7326.8|7324|7323.7|7320.9|125
1625667780000|2021-07-07 14:23:00|7327.4|7324.6|7326.2|7323.4|7328.3|7325.5|7324.7|7321.9|127
1625667790000|2021-07-07 14:23:10|7326.3|7323.5|7323.2|7320.4|7327.7|7324.9|7323.2|7320.4|70
1625667800000|2021-07-07 14:23:20|7323.8|7321|7322.2|7319.4|7324.8|7322|7321.8|7319|107
1625667810000|2021-07-07 14:23:30|7322.7|7319.9|7324.7|7321.9|7324.7|7321.9|7322.2|7319.4|150
1625667820000|2021-07-07 14:23:40|7324.8|7322|7322.7|7319.9|7324.8|7322|7320.7|7317.9|281
1625667830000|2021-07-07 14:23:50|7322.3|7319.5|7320.5|7317.7|7322.3|7319.5|7319.7|7316.9|187
1625667840000|2021-07-07 14:24:00|7320.7|7317.9|7317.5|7314.7|7321.2|7318.4|7315.5|7312.7|475
1625667850000|2021-07-07 14:24:10|7317.7|7314.9|7323.4|7320.6|7325.5|7322.7|7317.7|7314.9|343
1625667860000|2021-07-07 14:24:20|7323.5|7320.7|7327.4|7324.6|7328|7325.2|7322|7319.2|204
1625667870000|2021-07-07 14:24:30|7327.5|7324.7|7324.5|7321.7|7327.5|7324.7|7324.5|7321.7|138
1625667880000|2021-07-07 14:24:40|7325.5|7322.7|7322.2|7319.4|7325.5|7322.7|7322.2|7319.4|148
1625667890000|2021-07-07 14:24:50|7322.5|7319.7|7316.4|7313.6|7323.5|7320.7|7315.5|7312.7|196
1625667900000|2021-07-07 14:25:00|7316.5|7313.7|7326.5|7323.7|7326.5|7323.7|7316.5|7313.7|243
1625667910000|2021-07-07 14:25:10|7326.4|7323.6|7323.4|7320.6|7326.4|7323.6|7322.2|7319.4|54
1625667920000|2021-07-07 14:25:20|7323|7320.2|7323.5|7320.7|7326.4|7323.6|7321.2|7318.4|298
1625667930000|2021-07-07 14:25:30|7323.2|7320.4|7319|7316.2|7323.2|7320.4|7318.9|7316.1|157
1625667940000|2021-07-07 14:25:40|7318.9|7316.1|7315.4|7312.6|7319.5|7316.7|7315.4|7312.6|231
1625667950000|2021-07-07 14:25:50|7315.5|7312.7|7304.3|7301.5|7317.4|7314.6|7298|7295.2|2305
1625667960000|2021-07-07 14:26:00|7304.2|7301.4|7300.2|7297.4|7306.8|7304|7299.8|7297|227
1625667970000|2021-07-07 14:26:10|7299.8|7297|7301|7298.2|7305.7|7302.9|7299.7|7296.4|219
1625667980000|2021-07-07 14:26:20|7301.2|7298.4|7296.8|7294|7301.7|7298.9|7295.7|7292.9|383
1625667990000|2021-07-07 14:26:30|7296.3|7293.5|7287.7|7284.9|7296.7|7293.9|7286.3|7283.5|403
1625668000000|2021-07-07 14:26:40|7287.8|7285|7280.7|7277.9|7291.8|7289|7280.2|7277.1|643
1625668010000|2021-07-07 14:26:50|7280.3|7277.5|7284.8|7282|7285|7282.2|7275.8|7273|595
1625668020000|2021-07-07 14:27:00|7284.5|7281.7|7287.8|7285|7293.8|7291|7283.8|7281|682
1625668030000|2021-07-07 14:27:10|7288.7|7285.9|7288.8|7286|7289.8|7287|7286.3|7283.5|218
1625668040000|2021-07-07 14:27:20|7289.1|7286.3|7284.5|7281.7|7289.8|7287|7282.1|7279.3|201
1625668050000|2021-07-07 14:27:30|7284.7|7281.9|7289.3|7286.5|7292.8|7290|7284.7|7281.9|409
1625668060000|2021-07-07 14:27:40|7289.8|7287|7286.5|7283.7|7290.3|7287.5|7286|7283.2|208
1625668070000|2021-07-07 14:27:50|7286.3|7283.5|7282.8|7280|7286.3|7283.5|7277.5|7274.7|415
1625668080000|2021-07-07 14:28:00|7282.5|7279.7|7266.8|7264|7282.5|7279.7|7266.3|7263.5|2274
1625668090000|2021-07-07 14:28:10|7267.5|7264.7|7272.8|7270|7274.4|7271.6|7267.5|7264.7|291
1625668100000|2021-07-07 14:28:20|7273.4|7270.6|7269.4|7266.6|7273.6|7270.8|7268.9|7266.1|193
1625668110000|2021-07-07 14:28:30|7269.3|7266.5|7256.7|7253.9|7269.3|7266.5|7256.7|7253.9|436
1625668120000|2021-07-07 14:28:40|7256.3|7253.5|7260.7|7257.9|7265|7262.2|7253.9|7251.1|990
1625668130000|2021-07-07 14:28:50|7262|7259.2|7258.4|7255.6|7267.6|7263.6|7256.9|7254.1|305
1625668140000|2021-07-07 14:29:00|7258.3|7255.5|7256.4|7253.6|7261.4|7258.6|7255.3|7252.5|311
1625668150000|2021-07-07 14:29:10|7256|7253.2|7253.5|7250.7|7259.9|7256.6|7253|7250.2|235
1625668160000|2021-07-07 14:29:20|7253|7250.2|7251|7248.2|7259.8|7257|7251|7248.2|756
1625668170000|2021-07-07 14:29:30|7250.8|7248|7248.8|7246|7255.8|7253|7247|7244.2|597
1625668180000|2021-07-07 14:29:40|7248.5|7245.7|7249.4|7246.6|7251.4|7248.6|7246.9|7244.1|517
1625668190000|2021-07-07 14:29:50|7249.8|7247|7241.8|7239|7253.9|7251.1|7240.3|7237|531
1625668200000|2021-07-07 14:30:00|7242.1|7239.3|7250|7247.2|7250|7247.2|7236.7|7233.9|961
1625668210000|2021-07-07 14:30:10|7250.4|7247.6|7256.4|7253.6|7257|7254.2|7249.7|7246.9|324
1625668220000|2021-07-07 14:30:20|7256|7253.2|7249|7246.2|7256.4|7253.6|7249|7246.1|220
1625668230000|2021-07-07 14:30:30|7249.4|7246.6|7252|7249.2|7259.5|7255.3|7249.4|7246.6|232
1625668240000|2021-07-07 14:30:40|7252.8|7250|7259.8|7257|7261.3|7258.5|7252.4|7248.9|530
1625668250000|2021-07-07 14:30:50|7259|7256.2|7258|7255.2|7260.8|7258|7254.4|7251.6|180
1625668260000|2021-07-07 14:31:00|7258.4|7255.6|7265.8|7263|7267.3|7264.5|7258.4|7255.6|177
1625668270000|2021-07-07 14:31:10|7266.1|7263.3|7262.6|7259.8|7267.3|7264.5|7259.4|7256.6|412
1625668280000|2021-07-07 14:31:20|7262.5|7259.7|7259|7256.2|7265.9|7263|7258.4|7255.6|315
1625668290000|2021-07-07 14:31:30|7258.4|7255.6|7258.2|7255.4|7259|7256.2|7255.4|7252.6|146
1625668300000|2021-07-07 14:31:40|7258.4|7255.6|7259.4|7256.6|7260.8|7258|7257.7|7254.9|559
1625668310000|2021-07-07 14:31:50|7259|7256.2|7256.4|7253.6|7260.4|7257.6|7256.4|7253.6|143
1625668320000|2021-07-07 14:32:00|7255.7|7252.9|7252.4|7249.6|7259.3|7256.5|7251.5|7248.7|206
1625668330000|2021-07-07 14:32:10|7252.5|7249.7|7248.7|7245.9|7254.4|7251.6|7247.5|7244.7|369
1625668340000|2021-07-07 14:32:20|7248|7245.2|7249|7246.2|7252.4|7249.6|7247.7|7244.9|128
1625668350000|2021-07-07 14:32:30|7248.5|7245.7|7257.1|7254.3|7257.8|7255|7247.5|7244.7|229
1625668360000|2021-07-07 14:32:40|7257.8|7255|7249|7246.2|7258.4|7255.6|7249|7246.2|219
1625668370000|2021-07-07 14:32:50|7249.4|7246.6|7251.4|7248.6|7252.2|7249.4|7247.4|7244.6|150
1625668380000|2021-07-07 14:33:00|7251.2|7248.4|7249.7|7246.9|7251.4|7248.6|7244.4|7241.6|533
1625668390000|2021-07-07 14:33:10|7249.9|7247.1|7247|7244.2|7252.7|7249.9|7246|7243.2|158
1625668400000|2021-07-07 14:33:20|7246.5|7243.7|7245.4|7242.6|7246.5|7243.7|7244.4|7241.6|168
1625668410000|2021-07-07 14:33:30|7244.7|7241.9|7244.5|7241.7|7246.4|7243.6|7244.4|7241.6|93
1625668420000|2021-07-07 14:33:40|7244.7|7241.9|7243|7240.2|7246.4|7243.6|7242.4|7239.6|275
1625668430000|2021-07-07 14:33:50|7242.4|7239.6|7249|7246.2|7252.5|7249.7|7242.4|7239.6|208
1625668440000|2021-07-07 14:34:00|7248.7|7245.9|7250.7|7247.9|7251.5|7248.7|7247.2|7244.4|189
1625668450000|2021-07-07 14:34:10|7251|7248.2|7249.5|7246.7|7251.5|7248.7|7247|7244.2|209
1625668460000|2021-07-07 14:34:20|7249.7|7246.9|7251.7|7248.9|7253.5|7250.7|7249.7|7246.9|186
1625668470000|2021-07-07 14:34:30|7252.4|7249.6|7257.9|7255.1|7260.4|7257.6|7252.4|7249.6|205
1625668480000|2021-07-07 14:34:40|7257.5|7254.7|7254.4|7251.6|7257.5|7254.7|7252|7249.2|135
1625668490000|2021-07-07 14:34:50|7254.9|7252.1|7255.3|7252.5|7256.7|7253.9|7253|7250.2|106
1625668500000|2021-07-07 14:35:00|7255|7252.2|7252.4|7249.6|7256.2|7253.4|7252.4|7249.6|214
1625668510000|2021-07-07 14:35:10|7252|7249.2|7258.7|7255.9|7259.4|7256.6|7251.2|7248.4|174
1625668520000|2021-07-07 14:35:20|7259.4|7256.6|7255.5|7252.7|7259.7|7256.9|7253.2|7250.4|305
1625668530000|2021-07-07 14:35:30|7255.2|7252.4|7264.5|7261.7|7265.1|7262.3|7253.2|7250.4|351
1625668540000|2021-07-07 14:35:40|7264.1|7261.3|7261.1|7258.3|7264.1|7261.3|7260.6|7257.8|147
1625668550000|2021-07-07 14:35:50|7262.1|7259.3|7264.7|7261.9|7266.5|7263.7|7260.1|7257.3|189
1625668560000|2021-07-07 14:36:00|7264.4|7261.6|7267.1|7264.3|7268.6|7265.8|7261.7|7258.9|156
1625668570000|2021-07-07 14:36:10|7267.7|7264.9|7266.7|7263.9|7269.1|7266.3|7265.6|7262.8|286
1625668580000|2021-07-07 14:36:20|7267.1|7264.3|7272.8|7270|7273|7270.2|7267.1|7264.3|156
1625668590000|2021-07-07 14:36:30|7273.1|7270.3|7280|7277.2|7281.1|7278.3|7273.1|7270.3|438
1625668600000|2021-07-07 14:36:40|7279.6|7276.8|7283.1|7280.3|7284.8|7282|7278.6|7275.8|265
1625668610000|2021-07-07 14:36:50|7283.8|7281|7281|7278.2|7284.5|7281.7|7281|7278.2|160
1625668620000|2021-07-07 14:37:00|7281.1|7278.3|7275.5|7272.7|7281.1|7278.3|7270.1|7267.3|567
1625668630000|2021-07-07 14:37:10|7275.1|7272.3|7276.5|7273.7|7278.5|7275.7|7273.7|7270.9|98
1625668640000|2021-07-07 14:37:20|7276.1|7273.3|7283.7|7280.9|7284|7281.2|7275.7|7272.9|138
1625668650000|2021-07-07 14:37:30|7283.5|7280.7|7280.2|7277.4|7283.5|7280.7|7279.8|7277|102
1625668660000|2021-07-07 14:37:40|7280.8|7278|7279.8|7277|7281.8|7279|7279|7276.2|86
1625668670000|2021-07-07 14:37:50|7279|7276.2|7276.2|7273.4|7279.5|7276.7|7275.3|7272.4|97
1625668680000|2021-07-07 14:38:00|7276.8|7274|7265.6|7262.8|7278.2|7275.4|7264.5|7261.7|380
1625668690000|2021-07-07 14:38:10|7265.1|7262.3|7266.5|7263.7|7268.5|7265.7|7260.7|7257.9|221
1625668700000|2021-07-07 14:38:20|7265.1|7262.3|7264.1|7261.3|7269|7263.3|7261.6|7258.8|62
1625668710000|2021-07-07 14:38:30|7263.9|7261.1|7265.4|7262.6|7267.4|7264.6|7262.9|7260.1|74
1625668720000|2021-07-07 14:38:40|7265.1|7262.3|7263.1|7260.3|7266.1|7263.3|7263.1|7260.3|28
1625668730000|2021-07-07 14:38:50|7264.3|7261.5|7265.7|7262.9|7267.7|7264.9|7263.7|7260.9|81
1625668740000|2021-07-07 14:39:00|7265.4|7262.6|7259.7|7256.9|7266.4|7263.6|7258.7|7255.9|269
1625668750000|2021-07-07 14:39:10|7260.1|7257.3|7259.1|7256.3|7261.1|7258.3|7258.4|7255.6|54
1625668760000|2021-07-07 14:39:20|7258.7|7255.9|7256.2|7253.4|7258.7|7255.9|7255.2|7252.4|392
1625668770000|2021-07-07 14:39:30|7256.6|7253.8|7256.4|7253.6|7257.2|7254.4|7255.2|7252.4|55
1625668780000|2021-07-07 14:39:40|7256.2|7253.4|7256.4|7253.6|7258.4|7255.6|7254.5|7251.7|156
1625668790000|2021-07-07 14:39:50|7255.9|7253.1|7258.1|7255.3|7259.2|7256.4|7254.9|7252.1|117
1625668800000|2021-07-07 14:40:00|7258.2|7255.4|7253.4|7250.6|7258.2|7255.4|7253.4|7250.6|181
1625668810000|2021-07-07 14:40:10|7253.2|7250.4|7251.4|7248.6|7254.1|7251.3|7251.4|7248.6|145
1625668820000|2021-07-07 14:40:20|7252.2|7249.4|7251.9|7249.1|7254.2|7251.4|7251.9|7249.1|33
1625668830000|2021-07-07 14:40:30|7251.5|7248.7|7254.4|7251.6|7255.2|7252.4|7250.5|7247.7|104
1625668840000|2021-07-07 14:40:40|7254.5|7251.7|7248.7|7245.9|7255.2|7252.4|7248.4|7245.6|115
1625668850000|2021-07-07 14:40:50|7249.1|7246.3|7247.4|7244.6|7249.8|7247|7247.4|7244.6|160
1625668860000|2021-07-07 14:41:00|7247.7|7244.9|7245.2|7242.4|7249.7|7246.9|7244.7|7241.9|98
1625668870000|2021-07-07 14:41:10|7245.4|7242.6|7245.9|7243.1|7249.7|7246.9|7245.4|7242.6|103
1625668880000|2021-07-07 14:41:20|7245.4|7242.6|7247.4|7244.6|7247.7|7244.9|7244.2|7241.4|63
1625668890000|2021-07-07 14:41:30|7247.7|7244.9|7252.7|7249.9|7252.7|7249.9|7247.5|7244.7|85
1625668900000|2021-07-07 14:41:40|7252.4|7249.6|7257.2|7254.4|7258.1|7255.3|7251.9|7249.1|165
1625668910000|2021-07-07 14:41:50|7257.6|7254.8|7254.4|7251.6|7258.6|7255.8|7252.7|7249.9|190
1625668920000|2021-07-07 14:42:00|7254.1|7251.3|7252.4|7249.6|7254.1|7251.3|7251.1|7248.3|216
1625668930000|2021-07-07 14:42:10|7252.6|7249.8|7261.1|7258.3|7261.1|7258.3|7251.2|7248.4|251
1625668940000|2021-07-07 14:42:20|7260.9|7258.1|7262.1|7259.3|7264.1|7261.3|7258.7|7255.9|70
1625668950000|2021-07-07 14:42:30|7261.7|7258.9|7261.6|7258.8|7262.2|7259.4|7260.2|7257.4|43
1625668960000|2021-07-07 14:42:40|7261.2|7258.4|7268.1|7265.3|7268.4|7265.6|7261.1|7258.3|184
1625668970000|2021-07-07 14:42:50|7269.2|7266.4|7268.7|7265.9|7270.1|7267.3|7265.1|7262.3|102
1625668980000|2021-07-07 14:43:00|7268.1|7265.3|7268.7|7265.9|7270.1|7267.3|7267.4|7264.6|144
1625668990000|2021-07-07 14:43:10|7269.1|7266.3|7268.7|7265.9|7270.1|7267.3|7267.4|7264.6|125
1625669000000|2021-07-07 14:43:20|7268.1|7265.3|7275.1|7272.3|7277.6|7274.8|7267.1|7264.3|209
1625669010000|2021-07-07 14:43:30|7274.9|7272.1|7275.1|7272.3|7276.1|7273.3|7272.1|7269.3|126
1625669020000|2021-07-07 14:43:40|7275.4|7272.6|7279.9|7277.1|7280.1|7277.3|7274.1|7271.3|149
1625669030000|2021-07-07 14:43:50|7280.1|7277.3|7282.1|7279.3|7282.7|7279.9|7279.1|7276.3|304
1625669040000|2021-07-07 14:44:00|7281.2|7278.4|7283.2|7280.4|7284.1|7281.3|7280.2|7277.4|189
1625669050000|2021-07-07 14:44:10|7283.6|7280.8|7285.2|7282.4|7287.1|7284.3|7281.2|7278.4|324
1625669060000|2021-07-07 14:44:20|7285.1|7282.3|7278.1|7275.3|7286.7|7283.6|7277.4|7274.6|550
1625669070000|2021-07-07 14:44:30|7278.2|7275.4|7279.3|7276.5|7279.8|7277|7273.6|7270.8|690
1625669080000|2021-07-07 14:44:40|7279.1|7276.3|7272.1|7269.3|7279.1|7276.3|7268.8|7266|224
1625669090000|2021-07-07 14:44:50|7271.8|7269|7265.3|7262.5|7272.1|7269.3|7265.3|7262.5|140
1625669100000|2021-07-07 14:45:00|7266.7|7263.9|7261.4|7258.6|7268.1|7265.3|7260.8|7258|190
1625669110000|2021-07-07 14:45:10|7261.1|7258.3|7261.4|7258.6|7263.8|7261|7260.8|7258|351
1625669120000|2021-07-07 14:45:20|7261.3|7258.5|7261.1|7258.3|7261.6|7258.8|7260.6|7257.8|170
1625669130000|2021-07-07 14:45:30|7261.6|7258.8|7264.1|7261.3|7264.6|7261.8|7260.6|7257.8|51
1625669140000|2021-07-07 14:45:40|7264.5|7261.7|7260.6|7257.8|7264.5|7261.7|7260.6|7257.8|84
1625669150000|2021-07-07 14:45:50|7261.1|7258.3|7260.6|7257.8|7263.8|7261|7260.6|7257.8|138
1625669160000|2021-07-07 14:46:00|7260.4|7257.6|7264.8|7262|7265.8|7263|7259.3|7256.5|74
1625669170000|2021-07-07 14:46:10|7264.3|7261.5|7260.8|7258|7265.8|7263|7260.4|7257.6|28
1625669180000|2021-07-07 14:46:20|7260.3|7257.5|7265.1|7262.3|7265.1|7262.3|7260.3|7257.5|43
1625669190000|2021-07-07 14:46:30|7265.5|7262.7|7272.6|7269.8|7272.6|7269.8|7263.8|7261|79
1625669200000|2021-07-07 14:46:40|7272.4|7269.6|7273.3|7270.5|7274.8|7272|7271.4|7268.6|89
1625669210000|2021-07-07 14:46:50|7273.5|7270.7|7274.8|7272|7276.1|7273.3|7272.1|7269.3|30
1625669220000|2021-07-07 14:47:00|7275.8|7273|7273.1|7270.3|7275.8|7273|7272.3|7269.5|25
1625669230000|2021-07-07 14:47:10|7273.8|7271|7272.8|7270|7276.5|7273.7|7272.4|7269.6|42
1625669240000|2021-07-07 14:47:20|7272.4|7269.6|7271.4|7268.6|7273.8|7271|7271.4|7268.4|51
1625669250000|2021-07-07 14:47:30|7271.3|7268.5|7270.9|7268.1|7271.8|7269|7270.4|7267.6|20
1625669260000|2021-07-07 14:47:40|7271.3|7268.5|7267.8|7265|7271.3|7268.5|7267.8|7265|40
1625669270000|2021-07-07 14:47:50|7268.1|7265.3|7272.8|7270|7273.1|7270.3|7267.1|7264.3|42
1625669280000|2021-07-07 14:48:00|7272.4|7269.6|7268.1|7265.3|7274.1|7271.3|7268.1|7265.3|45
1625669290000|2021-07-07 14:48:10|7268.6|7265.8|7271.1|7268.3|7272.7|7269.9|7266.3|7263.5|171
1625669300000|2021-07-07 14:48:20|7270.3|7267.5|7267.4|7264.6|7270.3|7267.5|7267.3|7264.5|43
1625669310000|2021-07-07 14:48:30|7267.8|7265|7268.4|7265.6|7270.8|7268|7267.8|7265|41
1625669320000|2021-07-07 14:48:40|7268.1|7265.3|7267.8|7265|7269.8|7267|7267.3|7264.5|23
1625669330000|2021-07-07 14:48:50|7267.4|7264.6|7266.1|7263.3|7267.4|7264.6|7264.8|7262|26
1625669340000|2021-07-07 14:49:00|7265.6|7262.8|7264.1|7261.3|7266.1|7263.3|7263.1|7260.3|37
1625669350000|2021-07-07 14:49:10|7264.4|7261.6|7270.8|7268|7270.8|7268|7263.4|7260.6|25
1625669360000|2021-07-07 14:49:20|7270.4|7267.6|7273.4|7270.6|7274.5|7271.7|7268.8|7266|20
1625669370000|2021-07-07 14:49:30|7273.5|7270.7|7278.8|7276|7278.8|7276|7273.5|7270.7|103
1625669380000|2021-07-07 14:49:40|7278.4|7275.6|7275.8|7273|7278.4|7275.6|7274.8|7272|23
1625669390000|2021-07-07 14:49:50|7276.4|7273.6|7274.1|7271.3|7278.8|7276|7273.1|7270.3|35
1625669400000|2021-07-07 14:50:00|7275.1|7272.3|7267.6|7264.8|7276.3|7273.5|7266.8|7264|473
1625669410000|2021-07-07 14:50:10|7266.9|7264.1|7268.4|7265.6|7269.1|7266.3|7266.8|7264|36
1625669420000|2021-07-07 14:50:20|7267.8|7265|7268.4|7265.6|7268.8|7266|7264.8|7262|85
1625669430000|2021-07-07 14:50:30|7268.8|7266|7265.1|7262.3|7269.8|7267|7265.1|7262.3|61
1625669440000|2021-07-07 14:50:40|7264.8|7262|7269.4|7266.6|7269.8|7267|7264.8|7262|183
1625669450000|2021-07-07 14:50:50|7268.8|7266|7266.6|7263.8|7268.8|7266|7265.8|7263|15
1625669460000|2021-07-07 14:51:00|7266.4|7263.6|7268.8|7266|7268.8|7266|7262.9|7260.1|85
1625669470000|2021-07-07 14:51:10|7267.8|7265|7270.3|7267.5|7271.5|7268.7|7266.3|7263.5|152
1625669480000|2021-07-07 14:51:20|7269.9|7267.1|7270.4|7267.6|7270.8|7268|7269.9|7267.1|31
1625669490000|2021-07-07 14:51:30|7269.9|7267.1|7266.9|7264.1|7270.8|7268|7266.9|7264.1|75
1625669500000|2021-07-07 14:51:40|7266.8|7264|7268.4|7265.6|7269.8|7267|7266.8|7264|128
1625669510000|2021-07-07 14:51:50|7268.8|7266|7269.1|7266.3|7270.4|7267.6|7268.8|7266|24
1625669520000|2021-07-07 14:52:00|7268.9|7266.1|7273.4|7270.6|7273.8|7271|7267.8|7265|79
1625669530000|2021-07-07 14:52:10|7273.8|7271|7274.4|7271.6|7275.8|7273|7273.4|7270.6|39
1625669540000|2021-07-07 14:52:20|7274.8|7272|7272.8|7270|7276.3|7273.5|7272.8|7270|27
1625669550000|2021-07-07 14:52:30|7273.1|7270.3|7275.1|7272.3|7275.3|7272.5|7272.8|7270|35
1625669560000|2021-07-07 14:52:40|7274.8|7272|7273.1|7270.3|7276.1|7273.3|7272.8|7270|11
1625669570000|2021-07-07 14:52:50|7274.4|7271.6|7281.8|7279|7283.1|7280.3|7274.4|7271.6|82
1625669580000|2021-07-07 14:53:00|7281.4|7278.6|7276.4|7273.6|7281.4|7278.6|7275.1|7272.3|80
1625669590000|2021-07-07 14:53:10|7276.8|7274|7279.9|7277.1|7279.9|7277.1|7276.4|7273.6|48
1625669600000|2021-07-07 14:53:20|7280.4|7277.6|7279.4|7276.6|7280.9|7278.1|7279.4|7276.6|35
1625669610000|2021-07-07 14:53:30|7278.8|7276|7280.8|7278|7280.8|7278|7276.8|7274|42
1625669620000|2021-07-07 14:53:40|7280.4|7277.6|7283.8|7281|7284.1|7281.3|7280.4|7277.6|63
1625669630000|2021-07-07 14:53:50|7283.4|7280.6|7286.3|7283.5|7287.3|7284.5|7281.4|7278.6|158
1625669640000|2021-07-07 14:54:00|7285.8|7283|7283.8|7281|7287.8|7285|7283.1|7280.3|48
1625669650000|2021-07-07 14:54:10|7284.1|7281.3|7283.8|7281|7285.1|7282.3|7281.8|7279|33
1625669660000|2021-07-07 14:54:20|7284.1|7281.3|7286.1|7283.3|7286.3|7283.5|7284.1|7281.3|31
1625669670000|2021-07-07 14:54:30|7286.4|7283.6|7283|7280.2|7287.3|7284.5|7282.5|7279.7|564
1625669680000|2021-07-07 14:54:40|7283.6|7280.8|7284.4|7281.6|7285.5|7282.7|7283.5|7280.7|60
1625669690000|2021-07-07 14:54:50|7285.1|7282.3|7288.5|7285.7|7290.1|7287.3|7284.8|7282|110
1625669700000|2021-07-07 14:55:00|7288.1|7285.3|7276.5|7273.7|7288.1|7285.3|7273.6|7270.8|340
1625669710000|2021-07-07 14:55:10|7276.8|7274|7280.5|7277.7|7280.8|7278|7275.8|7273|165
1625669720000|2021-07-07 14:55:20|7280.8|7278|7284.1|7281.3|7284.5|7281.7|7280.8|7278|27
1625669730000|2021-07-07 14:55:30|7283.8|7281|7281|7278.2|7283.8|7281|7280.1|7277.3|32
1625669740000|2021-07-07 14:55:40|7279.1|7276.3|7282.1|7279.3|7283.1|7280.3|7279.1|7276.3|81
1625669750000|2021-07-07 14:55:50|7281.6|7278.8|7279.5|7276.7|7281.6|7278.8|7279.1|7276.3|38
1625669760000|2021-07-07 14:56:00|7279.1|7276.3|7283.5|7280.7|7283.5|7280.7|7279.1|7276.3|44
1625669770000|2021-07-07 14:56:10|7284.5|7281.7|7282.6|7279.8|7284.8|7282|7282.6|7279.8|8
1625669780000|2021-07-07 14:56:20|7282.5|7279.7|7285.5|7282.7|7285.5|7282.7|7282.5|7279.7|16
1625669790000|2021-07-07 14:56:30|7285.3|7282.5|7283.1|7280.3|7285.3|7282.5|7281.5|7278.7|67
1625669800000|2021-07-07 14:56:40|7282.8|7280|7287|7284.2|7287.3|7284.5|7282.6|7279.8|98
1625669810000|2021-07-07 14:56:50|7286.5|7283.7|7294.5|7291.7|7295.5|7292.7|7286.5|7283.7|80
1625669820000|2021-07-07 14:57:00|7294.3|7291.5|7294.5|7291.7|7294.8|7292|7291.1|7288.3|187
1625669830000|2021-07-07 14:57:10|7295.2|7292.4|7291.5|7288.7|7296.5|7293.7|7291.1|7288.3|276
1625669840000|2021-07-07 14:57:20|7290.6|7287.8|7291.1|7288.3|7293.5|7290.7|7290.5|7287.7|85
1625669850000|2021-07-07 14:57:30|7291|7288.2|7290.5|7287.7|7292|7289.2|7289.5|7286.7|30
1625669860000|2021-07-07 14:57:40|7290.6|7287.8|7292.1|7289.3|7293.5|7290.7|7289.8|7287|153
1625669870000|2021-07-07 14:57:50|7292.5|7289.7|7293.1|7290.3|7295.5|7292.7|7292.1|7289.3|29
1625669880000|2021-07-07 14:58:00|7293|7290.2|7297.1|7294.3|7298.5|7295.7|7293|7290.2|65
1625669890000|2021-07-07 14:58:10|7297.5|7294.7|7299.5|7296.7|7300.2|7297.2|7297.5|7294.7|98
1625669900000|2021-07-07 14:58:20|7299.1|7296.3|7298.8|7296|7300.3|7297.5|7297.5|7294.7|97
1625669910000|2021-07-07 14:58:30|7299.1|7296.3|7304.1|7301.3|7304.1|7301.3|7299.1|7296.3|108
1625669920000|2021-07-07 14:58:40|7304.5|7301.7|7305.5|7302.7|7307|7304.2|7304.5|7301.7|83
1625669930000|2021-07-07 14:58:50|7305.3|7302.5|7306.1|7303.3|7307.5|7304.7|7305.3|7302.5|67
1625669940000|2021-07-07 14:59:00|7305.5|7302.7|7303.8|7301|7305.8|7303|7303.5|7300.7|108
1625669950000|2021-07-07 14:59:10|7303.5|7300.7|7305.5|7302.7|7305.5|7302.7|7303.3|7300.5|68
1625669960000|2021-07-07 14:59:20|7305.8|7303|7305.8|7303|7306.8|7304|7305.3|7302.5|72
1625669970000|2021-07-07 14:59:30|7306.3|7303.5|7309.5|7306.7|7309.5|7306.7|7305.8|7303|75
1625669980000|2021-07-07 14:59:40|7309.8|7307|7311.5|7308.7|7311.6|7308.8|7308.5|7305.7|223
1625669990000|2021-07-07 14:59:50|7311.3|7308.5|7313.5|7310.7|7313.5|7310.7|7310.3|7307.5|116
1625670000000|2021-07-07 15:00:00|7313.3|7310.5|7303.5|7300.7|7313.3|7310.5|7303.5|7300.7|111
1625670010000|2021-07-07 15:00:10|7304|7301.2|7306.5|7303.7|7306.5|7303.7|7303.3|7300.5|122
1625670020000|2021-07-07 15:00:20|7307.5|7304.7|7308|7305.2|7309.1|7306.3|7306.8|7304|65
1625670030000|2021-07-07 15:00:30|7307.8|7305|7305.5|7302.7|7308.5|7305.7|7305.5|7302.7|22
1625670040000|2021-07-07 15:00:40|7306.1|7303.3|7304.5|7301.7|7306.5|7303.7|7303.5|7300.7|69
1625670050000|2021-07-07 15:00:50|7304|7301.2|7303.8|7301|7304.8|7302|7303.5|7300.7|103
1625670060000|2021-07-07 15:01:00|7303.5|7300.7|7303.2|7300.4|7304.5|7301.7|7302.5|7299.7|159
1625670070000|2021-07-07 15:01:10|7303.3|7300.5|7300.8|7298|7303.7|7300.9|7298.5|7295.7|152
1625670080000|2021-07-07 15:01:20|7300.5|7297.7|7310.8|7308|7310.8|7308|7300.5|7297.7|101
1625670090000|2021-07-07 15:01:30|7311.2|7308.4|7310.1|7307.3|7312|7309.2|7308.5|7305.7|83
1625670100000|2021-07-07 15:01:40|7309.8|7307|7310|7307.2|7312.5|7309.7|7309.3|7306.5|55
1625670110000|2021-07-07 15:01:50|7309.6|7306.8|7314.6|7311.8|7315.3|7312.5|7309.3|7306.5|150
1625670120000|2021-07-07 15:02:00|7314.5|7311.7|7311.1|7308.3|7316.3|7313.5|7311|7308.2|73
1625670130000|2021-07-07 15:02:10|7311.5|7308.7|7313.5|7310.7|7314.5|7311.7|7310.1|7307.3|115
1625670140000|2021-07-07 15:02:20|7313.1|7310.3|7312.5|7309.7|7313.5|7310.7|7310.8|7308|33
1625670150000|2021-07-07 15:02:30|7312.8|7310|7311.6|7308.8|7313|7310.2|7311.6|7308.8|36
1625670160000|2021-07-07 15:02:40|7313|7310.2|7315.5|7312.7|7315.5|7312.7|7311.6|7308.8|191
1625670170000|2021-07-07 15:02:50|7315.1|7312.3|7315.8|7313|7317.5|7314.7|7314.8|7312|72
1625670180000|2021-07-07 15:03:00|7315.5|7312.7|7315.5|7312.7|7317.5|7314.7|7315.1|7312.3|180
1625670190000|2021-07-07 15:03:10|7316.2|7313.4|7317.2|7314.4|7317.8|7314.4|7315.3|7312.5|99
1625670200000|2021-07-07 15:03:20|7317.3|7314.5|7326.2|7323.4|7326.2|7323.4|7317.3|7314.5|314
1625670210000|2021-07-07 15:03:30|7325.8|7323|7328.2|7325.4|7330.2|7327.4|7324.8|7322|213
1625670220000|2021-07-07 15:03:40|7328.5|7325.7|7327.2|7324.4|7330.5|7327.7|7326.5|7323.7|317
1625670230000|2021-07-07 15:03:50|7327.5|7324.7|7326|7323.2|7327.5|7324.7|7325|7322.2|182
1625670240000|2021-07-07 15:04:00|7327.2|7324.4|7333.8|7331|7334.2|7331.4|7325.8|7323|1190
1625670250000|2021-07-07 15:04:10|7334.2|7331.4|7333.3|7330.5|7335.2|7332.4|7332.3|7329.5|82
1625670260000|2021-07-07 15:04:20|7333.5|7330.7|7335.8|7333|7336.7|7333.9|7332.8|7330|147
1625670270000|2021-07-07 15:04:30|7335.7|7332.9|7337.7|7334.9|7338.8|7336|7335.2|7332.4|142
1625670280000|2021-07-07 15:04:40|7337.9|7335.1|7340.2|7337.4|7340.2|7337.4|7337.2|7334.4|113
1625670290000|2021-07-07 15:04:50|7339.5|7336.7|7343.2|7340.4|7343.5|7340.7|7339.5|7336.7|84
1625670300000|2021-07-07 15:05:00|7343.3|7340.5|7343.2|7340.4|7345.2|7342.4|7342|7339.2|169
1625670310000|2021-07-07 15:05:10|7343.5|7340.7|7341.2|7338.4|7345.2|7342.4|7340.8|7338|357
1625670320000|2021-07-07 15:05:20|7342.2|7339.4|7339.2|7336.4|7344.6|7341.8|7339.2|7336.4|64
1625670330000|2021-07-07 15:05:30|7338.2|7335.4|7332.2|7329.4|7338.2|7335.4|7332.2|7328.8|169
1625670340000|2021-07-07 15:05:40|7332.5|7329.7|7335.8|7333|7338.1|7333.7|7332.5|7328.1|179
1625670350000|2021-07-07 15:05:50|7336.2|7333.4|7333.2|7330.4|7337|7334.2|7332.2|7329.4|53
1625670360000|2021-07-07 15:06:00|7333.5|7330.7|7330.2|7327.4|7335.2|7332.4|7330.2|7327.4|48
1625670370000|2021-07-07 15:06:10|7330.7|7327.9|7327.2|7324.4|7330.7|7327.9|7327|7324.2|108
1625670380000|2021-07-07 15:06:20|7326.7|7323.9|7327.2|7324.4|7327.5|7324.7|7325.2|7322.4|106
1625670390000|2021-07-07 15:06:30|7327|7324.2|7328.2|7325.4|7328.5|7325.7|7326.2|7323.4|18
1625670400000|2021-07-07 15:06:40|7326.5|7323.7|7320.2|7317.4|7326.5|7323.7|7318.2|7315.4|166
1625670410000|2021-07-07 15:06:50|7319.5|7316.7|7317.5|7314.7|7320.5|7317.7|7316.7|7313.9|126
1625670420000|2021-07-07 15:07:00|7316.5|7313.7|7310.5|7307.7|7316.5|7313.7|7310|7307.2|203
1625670430000|2021-07-07 15:07:10|7310.2|7307.4|7306.5|7303.7|7311.2|7308.4|7306.2|7303.4|237
1625670440000|2021-07-07 15:07:20|7307.2|7304.4|7304.2|7301.4|7307.5|7304.7|7303.8|7301|96
1625670450000|2021-07-07 15:07:30|7303.8|7301|7305.5|7302.7|7307.2|7304.4|7303.8|7301|75
1625670460000|2021-07-07 15:07:40|7306.1|7303.3|7309|7306.2|7309|7306.2|7306.1|7303.3|51
1625670470000|2021-07-07 15:07:50|7308.8|7306|7304.7|7301.9|7309.2|7306.4|7302.2|7299.4|127
1625670480000|2021-07-07 15:08:00|7304.3|7301.5|7314.2|7311.4|7315.6|7312.7|7304.3|7301.5|59
1625670490000|2021-07-07 15:08:10|7314.5|7311.7|7314.2|7311.4|7316.2|7313.4|7312.8|7310|23
1625670500000|2021-07-07 15:08:20|7313.5|7310.7|7310.2|7307.4|7313.8|7311|7310.2|7307.4|78
1625670510000|2021-07-07 15:08:30|7310.8|7308|7310.2|7307.4|7310.8|7308|7306.2|7303.4|25
1625670520000|2021-07-07 15:08:40|7309.2|7306.4|7308.5|7305.7|7309.8|7307|7308.2|7305.4|14
1625670530000|2021-07-07 15:08:50|7308.2|7305.4|7302.2|7299.4|7309.2|7306.4|7302.2|7299.4|59
1625670540000|2021-07-07 15:09:00|7301.2|7298.4|7299.5|7296.7|7303|7300.2|7299.2|7296.4|59
1625670550000|2021-07-07 15:09:10|7299.7|7296.9|7296|7293.2|7300.6|7297.4|7293.1|7290.3|418
1625670560000|2021-07-07 15:09:20|7295.5|7292.7|7296.8|7294|7298.3|7295.5|7294.8|7292|72
1625670570000|2021-07-07 15:09:30|7295.8|7293|7293.8|7291|7297.2|7294.4|7292.3|7289.5|99
1625670580000|2021-07-07 15:09:40|7293.5|7290.7|7295.2|7292.4|7295.2|7292.4|7292.8|7290|12
1625670590000|2021-07-07 15:09:50|7295.8|7293|7295.8|7293|7296.3|7293.5|7293.8|7291|21
1625670600000|2021-07-07 15:10:00|7296.3|7293.5|7297.5|7294.7|7300.3|7297.5|7296.3|7293.5|82
1625670610000|2021-07-07 15:10:10|7297.3|7294.5|7291.4|7288.6|7297.3|7294.5|7291.4|7288.6|39
1625670620000|2021-07-07 15:10:20|7291.8|7289|7295.8|7293|7295.8|7293|7291.4|7288.6|92
1625670630000|2021-07-07 15:10:30|7296.2|7293.4|7293.4|7290.6|7296.3|7293.5|7291.7|7288.9|156
1625670640000|2021-07-07 15:10:40|7294.3|7291.5|7295.8|7293|7295.8|7293|7293.4|7290.6|36
1625670650000|2021-07-07 15:10:50|7295.9|7293.1|7300.2|7297.4|7300.8|7298|7293.3|7290.5|240
1625670660000|2021-07-07 15:11:00|7299.8|7297|7303.3|7300.5|7304.5|7301.7|7298.2|7295.4|106
1625670670000|2021-07-07 15:11:10|7303.7|7300.9|7304.2|7301.4|7305.7|7302.9|7303.7|7300.9|216
1625670680000|2021-07-07 15:11:20|7304.3|7301.5|7305|7302.2|7305|7302.2|7302.7|7299.9|27
1625670690000|2021-07-07 15:11:30|7305.2|7302.4|7304.8|7302|7305.3|7302.5|7302.8|7300|31
1625670700000|2021-07-07 15:11:40|7305.3|7302.5|7305.4|7302.6|7306.3|7303.5|7305.3|7302.5|15
1625670710000|2021-07-07 15:11:50|7305.3|7302.5|7302.7|7299.9|7305.3|7302.5|7300.8|7298|43
1625670720000|2021-07-07 15:12:00|7302.8|7300|7299.4|7296.6|7304.3|7301.5|7299.4|7296.6|70
1625670730000|2021-07-07 15:12:10|7299.3|7296.5|7292.8|7290|7299.3|7296.5|7292.4|7289.6|75
1625670740000|2021-07-07 15:12:20|7293.2|7290.4|7295.8|7293|7296.3|7293.5|7293.2|7290.4|27
1625670750000|2021-07-07 15:12:30|7296.2|7293.4|7296.8|7294|7296.8|7294|7293.3|7290.5|33
1625670760000|2021-07-07 15:12:40|7296.4|7293.6|7293.3|7290.5|7296.8|7294|7292.9|7290.1|226
1625670770000|2021-07-07 15:12:50|7292.8|7290|7293.4|7290.6|7293.8|7291|7292.4|7289.6|42
1625670780000|2021-07-07 15:13:00|7293.8|7291|7293.8|7291|7295.3|7292.5|7292.4|7289.6|38
1625670790000|2021-07-07 15:13:10|7294.3|7291.5|7299.4|7296.6|7299.8|7297|7294.3|7291.5|44
1625670800000|2021-07-07 15:13:20|7299.3|7296.5|7296.4|7293.6|7299.8|7297|7296.4|7293.6|68
1625670810000|2021-07-07 15:13:30|7296.1|7293.3|7292.4|7289.6|7296.1|7293.3|7292.4|7289.6|92
1625670820000|2021-07-07 15:13:40|7292.8|7290|7291.4|7288.6|7293.2|7290.4|7291.4|7288.6|125
1625670830000|2021-07-07 15:13:50|7291.8|7289|7291.8|7289|7292.8|7290|7291.3|7288.5|43
1625670840000|2021-07-07 15:14:00|7290.7|7287.9|7283.2|7280.4|7290.7|7287.9|7282.3|7279.5|174
1625670850000|2021-07-07 15:14:10|7283.3|7280.5|7284.8|7282|7286.2|7283.4|7281.6|7278.8|214
1625670860000|2021-07-07 15:14:20|7284.4|7281.6|7285.9|7283.1|7287.4|7284.6|7284.4|7281.6|48
1625670870000|2021-07-07 15:14:30|7286.1|7283.3|7288.8|7286|7289.4|7286.6|7285.4|7282.6|70
1625670880000|2021-07-07 15:14:40|7289.3|7286.5|7287.8|7285|7289.3|7286.5|7287.4|7284.6|18
1625670890000|2021-07-07 15:14:50|7288.2|7285.4|7285.6|7282.8|7288.8|7286|7285.6|7282.8|37
1625670900000|2021-07-07 15:15:00|7285.4|7282.6|7282.8|7280|7285.4|7282.6|7281.3|7278.5|75
1625670910000|2021-07-07 15:15:10|7283.2|7280.4|7285.8|7283|7285.8|7283|7283.2|7280.4|47
1625670920000|2021-07-07 15:15:20|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|25
1625670930000|2021-07-07 15:15:30|7285.1|7282.3|7286.8|7284|7287.1|7284.3|7284.9|7282.1|79
1625670940000|2021-07-07 15:15:40|7287.1|7284.3|7286.1|7283.3|7287.5|7284.7|7286.1|7283.3|28
1625670950000|2021-07-07 15:15:50|7286.3|7283.5|7289.1|7286.3|7290.7|7287.7|7286.3|7283.5|49
1625670960000|2021-07-07 15:16:00|7288.6|7285.8|7286.3|7283.5|7289.1|7286.3|7283.4|7280.6|80
1625670970000|2021-07-07 15:16:10|7287.3|7284.5|7287.4|7284.6|7288.3|7285.5|7287.3|7284.5|5
1625670980000|2021-07-07 15:16:20|7286.4|7283.6|7284.4|7281.6|7286.8|7284|7283.6|7280.8|31
1625670990000|2021-07-07 15:16:30|7285.1|7282.3|7284.3|7281.5|7286.3|7283.5|7284.3|7281.5|60
1625671000000|2021-07-07 15:16:40|7285.3|7282.5|7279.4|7276.6|7285.3|7282.5|7278.3|7275.5|97
1625671010000|2021-07-07 15:16:50|7278.8|7276|7281.3|7278.5|7281.3|7278.5|7278.3|7275.5|49
1625671020000|2021-07-07 15:17:00|7280.9|7278.1|7286.8|7284|7286.8|7284|7280.4|7277.6|139
1625671030000|2021-07-07 15:17:10|7286.4|7283.6|7285.7|7282.9|7286.8|7284|7284.9|7282.1|48
1625671040000|2021-07-07 15:17:20|7285.4|7282.6|7285.8|7283|7286.3|7283.5|7283.8|7281|24
1625671050000|2021-07-07 15:17:30|7285.4|7282.6|7282.4|7279.6|7285.8|7283|7281.9|7279.1|6
1625671060000|2021-07-07 15:17:40|7282.3|7279.5|7283.8|7281|7283.9|7281.1|7281.9|7279.1|34
1625671070000|2021-07-07 15:17:50|7283.3|7280.5|7284.4|7281.6|7285.8|7283|7282.4|7279.6|42
1625671080000|2021-07-07 15:18:00|7284.1|7281.3|7282.4|7279.6|7284.4|7281.6|7281.6|7278.8|17
1625671090000|2021-07-07 15:18:10|7281.9|7279.1|7281.9|7279.1|7283.4|7280.6|7281.6|7278.8|47
1625671100000|2021-07-07 15:18:20|7282.3|7279.5|7286.4|7283.6|7287.3|7284.5|7282.1|7279.3|27
1625671110000|2021-07-07 15:18:30|7286.1|7283.3|7288.4|7285.6|7288.8|7286|7285.4|7282.6|50
1625671120000|2021-07-07 15:18:40|7289.4|7286.6|7288.4|7285.6|7289.4|7286.6|7288.1|7285.3|8
1625671130000|2021-07-07 15:18:50|7287.9|7285.1|7288.1|7285.3|7289.4|7286.6|7287.4|7284.6|53
1625671140000|2021-07-07 15:19:00|7287.8|7285|7284.3|7281.5|7290.8|7288|7283.4|7280.6|844
1625671150000|2021-07-07 15:19:10|7284.4|7281.6|7284.4|7281.6|7285.7|7282.9|7282.4|7279.6|43
1625671160000|2021-07-07 15:19:20|7285.1|7282.3|7285.9|7283.1|7286.3|7283.5|7284.4|7281.6|61
1625671170000|2021-07-07 15:19:30|7285.8|7283|7283.8|7281|7285.8|7283|7283.8|7281|15
1625671180000|2021-07-07 15:19:40|7284.3|7281.5|7283.3|7280.5|7284.3|7281.5|7282.4|7279.6|44
1625671190000|2021-07-07 15:19:50|7283.7|7280.9|7282.4|7279.6|7284.8|7282|7282.4|7279.6|7
1625671200000|2021-07-07 15:20:00|7282.8|7280|7283.9|7281.1|7284.8|7282|7282.1|7279.3|41
1625671210000|2021-07-07 15:20:10|7283.4|7280.6|7279.1|7276.3|7283.4|7280.6|7278.4|7275.6|82
1625671220000|2021-07-07 15:20:20|7278.9|7276.1|7279.9|7277.1|7280.9|7278.1|7278.4|7275.6|50
1625671230000|2021-07-07 15:20:30|7281.1|7278.3|7281.1|7278.3|7281.4|7278.6|7280.4|7277.6|22
1625671240000|2021-07-07 15:20:40|7280.6|7277.8|7285.6|7282.8|7287.4|7284.6|7280.4|7277.6|33
1625671250000|2021-07-07 15:20:50|7285.4|7282.6|7282.6|7279.8|7285.4|7282.6|7282.4|7279.6|9
1625671260000|2021-07-07 15:21:00|7282.4|7279.6|7281.4|7278.6|7284.4|7281.6|7281.4|7278.6|56
1625671270000|2021-07-07 15:21:10|7281.8|7279|7281.4|7278.6|7281.8|7279|7280.8|7278|9
1625671280000|2021-07-07 15:21:20|7282.6|7279.8|7285.4|7282.6|7285.4|7282.6|7282.4|7279.6|38
1625671290000|2021-07-07 15:21:30|7285.1|7282.3|7284.9|7282.1|7285.1|7282.3|7282.4|7279.6|78
1625671300000|2021-07-07 15:21:40|7284.8|7282|7283.4|7280.6|7286.4|7283.6|7282.9|7280.1|32
1625671310000|2021-07-07 15:21:50|7283.1|7280.3|7279.8|7277|7283.4|7280.6|7279.6|7276.8|61
1625671320000|2021-07-07 15:22:00|7280.1|7277.3|7277.6|7274.8|7280.4|7277.6|7277.1|7274.3|82
1625671330000|2021-07-07 15:22:10|7277.4|7274.6|7277.4|7274.6|7279.4|7276.6|7275.8|7273|66
1625671340000|2021-07-07 15:22:20|7277.3|7274.5|7279.4|7276.6|7279.8|7277|7275.4|7272.6|28
1625671350000|2021-07-07 15:22:30|7279.3|7276.5|7278.4|7275.6|7279.3|7276.5|7276.4|7273.6|21
1625671360000|2021-07-07 15:22:40|7277.8|7275|7276.4|7273.6|7277.8|7275|7276.4|7273.6|9
1625671370000|2021-07-07 15:22:50|7275.8|7273|7276.8|7274|7277.3|7274.5|7275.4|7272.6|22
1625671380000|2021-07-07 15:23:00|7276.4|7273.6|7276.1|7273.3|7276.4|7273.6|7275.1|7272.3|51
1625671390000|2021-07-07 15:23:10|7276.3|7273.5|7277.4|7274.6|7279.8|7277|7276.3|7273.5|39
1625671400000|2021-07-07 15:23:20|7277.8|7275|7278.3|7275.5|7278.3|7275.5|7276.9|7274.1|14
1625671410000|2021-07-07 15:23:30|7278.9|7276.1|7278.4|7275.6|7279.8|7277|7277.9|7275.1|40
1625671420000|2021-07-07 15:23:40|7278.8|7276|7277.4|7274.6|7278.8|7276|7277.4|7274.6|18
1625671430000|2021-07-07 15:23:50|7277.3|7274.5|7275.3|7272.5|7277.4|7274.6|7275.3|7272.5|8
1625671440000|2021-07-07 15:24:00|7275.4|7272.6|7271.3|7268.5|7278.3|7275.5|7270.8|7268|184
1625671450000|2021-07-07 15:24:10|7271.4|7268.6|7268.4|7265.6|7272.3|7269.5|7268.4|7265.6|49
1625671460000|2021-07-07 15:24:20|7268.8|7266|7269.8|7267|7269.8|7267|7268.4|7265.6|46
1625671470000|2021-07-07 15:24:30|7270.1|7267.3|7270.4|7267.6|7272.4|7269.6|7270.1|7267.3|65
1625671480000|2021-07-07 15:24:40|7270.8|7268|7270.8|7268|7272.4|7269.6|7270.4|7267.6|29
1625671490000|2021-07-07 15:24:50|7270.4|7267.6|7270.8|7268|7270.8|7268|7268.8|7266|61
1625671500000|2021-07-07 15:25:00|7271.1|7268.3|7271.8|7269|7272.3|7269.5|7270.3|7267.5|68
1625671510000|2021-07-07 15:25:10|7272.3|7269.5|7272.4|7269.6|7273.4|7270.6|7272.3|7269.5|25
1625671520000|2021-07-07 15:25:20|7272.3|7269.5|7270.4|7267.6|7272.8|7270|7269.3|7266.5|122
1625671530000|2021-07-07 15:25:30|7269.9|7267.1|7270.8|7268|7271.8|7269|7269.9|7267.1|26
1625671540000|2021-07-07 15:25:40|7271.1|7268.3|7272.8|7270|7272.8|7270|7271.1|7268.3|62
1625671550000|2021-07-07 15:25:50|7272.4|7269.6|7273.3|7270.5|7273.4|7270.6|7271.8|7269|236
1625671560000|2021-07-07 15:26:00|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|7272.3|7269.5|25
1625671570000|2021-07-07 15:26:10|7273.3|7270.5|7276.1|7273.3|7277.3|7274.5|7273.3|7270.5|117
1625671580000|2021-07-07 15:26:20|7276.3|7273.5|7276.4|7273.6|7278.3|7275.5|7275.4|7272.6|42
1625671590000|2021-07-07 15:26:30|7276.3|7273.5|7275.3|7272.5|7276.3|7273.5|7275.3|7272.5|147
1625671600000|2021-07-07 15:26:40|7274.6|7271.8|7273.8|7271|7274.6|7271.8|7271.8|7269|61
1625671610000|2021-07-07 15:26:50|7273.4|7270.6|7273.8|7271|7273.9|7271.1|7272.4|7269.6|79
1625671620000|2021-07-07 15:27:00|7273.4|7270.6|7270|7267.2|7273.4|7270.6|7269.3|7266.5|51
1625671630000|2021-07-07 15:27:10|7270.4|7267.6|7264.4|7261.6|7271.3|7268.5|7264.1|7261.3|147
1625671640000|2021-07-07 15:27:20|7263.8|7261|7264.3|7261.5|7265.4|7262.6|7263.3|7260.5|85
1625671650000|2021-07-07 15:27:30|7263.8|7261|7261.4|7258.6|7264.4|7261.6|7261.4|7258.6|237
1625671660000|2021-07-07 15:27:40|7261.8|7259|7265.4|7262.6|7266.3|7263.5|7261.8|7259|172
1625671670000|2021-07-07 15:27:50|7264.7|7261.9|7263.4|7260.6|7264.7|7261.9|7262.8|7260|65
1625671680000|2021-07-07 15:28:00|7263.3|7260.5|7267.3|7264.5|7267.3|7264.5|7263.3|7260.5|137
1625671690000|2021-07-07 15:28:10|7266.3|7263.5|7262.4|7259.6|7266.3|7263.5|7262.3|7259.5|127
1625671700000|2021-07-07 15:28:20|7262.8|7260|7263.8|7261|7264.3|7261.5|7261.4|7258.6|123
1625671710000|2021-07-07 15:28:30|7264.1|7261.3|7265.1|7262.3|7265.1|7262.3|7263.4|7260.6|135
1625671720000|2021-07-07 15:28:40|7264.4|7261.6|7263.3|7260.5|7264.4|7261.6|7261.4|7258.6|256
1625671730000|2021-07-07 15:28:50|7263.4|7260.6|7263.4|7260.6|7263.8|7261|7261.4|7258.6|105
1625671740000|2021-07-07 15:29:00|7263.6|7260.8|7269.1|7266.3|7269.1|7266.3|7263.6|7260.8|726
1625671750000|2021-07-07 15:29:10|7269|7266.2|7266|7263.2|7270|7267.2|7266|7263.2|320
1625671760000|2021-07-07 15:29:20|7266.7|7263.9|7268.1|7265.3|7269|7266.2|7266|7263.2|305
1625671770000|2021-07-07 15:29:30|7268|7265.2|7269|7266.2|7270|7267.2|7268|7265.2|380
1625671780000|2021-07-07 15:29:40|7270|7267.2|7273|7270.2|7273|7270.2|7270|7267.2|310
1625671790000|2021-07-07 15:29:50|7273.6|7270.8|7271|7268.2|7275|7272.2|7269|7266.2|1166
1625671800000|2021-07-07 15:30:00|7270.3|7267.5|7268.1|7265.3|7272|7269.2|7268.1|7265.3|719
1625671810000|2021-07-07 15:30:10|7268.3|7265.5|7269.3|7266.5|7270|7267.2|7266.3|7263.5|202
1625671820000|2021-07-07 15:30:20|7269|7266.2|7274.3|7271.5|7274.3|7271.5|7268.4|7265.6|370
1625671830000|2021-07-07 15:30:30|7273.4|7270.6|7277.3|7274.5|7277.5|7274.7|7273.1|7270.3|69
1625671840000|2021-07-07 15:30:40|7276.9|7274.1|7277.5|7274.7|7279.1|7276.3|7276|7273.2|262
1625671850000|2021-07-07 15:30:50|7277.1|7274.3|7286.1|7283.3|7286.1|7283.3|7277.1|7274.3|406
1625671860000|2021-07-07 15:31:00|7286.8|7284|7284.8|7282|7289.3|7286.5|7284.8|7282|439
1625671870000|2021-07-07 15:31:10|7285.8|7283|7285.1|7282.3|7286.2|7283.4|7285.1|7282.3|144
1625671880000|2021-07-07 15:31:20|7285|7282.2|7283.5|7280.7|7286.5|7283.7|7283.1|7280.3|181
1625671890000|2021-07-07 15:31:30|7283.1|7280.3|7281.1|7278.3|7283.1|7280.3|7280.1|7277.3|35
1625671900000|2021-07-07 15:31:40|7281.5|7278.7|7281.8|7279|7284.5|7281.7|7281.1|7278.3|162
1625671910000|2021-07-07 15:31:50|7282|7279.2|7283.5|7280.7|7283.5|7280.7|7280.1|7277.3|153
1625671920000|2021-07-07 15:32:00|7283.8|7281|7287|7284.2|7287.1|7284.3|7283.1|7280.3|56
1625671930000|2021-07-07 15:32:10|7288|7285.2|7289.8|7287|7292|7289.2|7288|7285.2|145
1625671940000|2021-07-07 15:32:20|7289.9|7287.1|7289.8|7287|7292.1|7289.3|7289.5|7286.7|22
1625671950000|2021-07-07 15:32:30|7289.6|7286.8|7288.5|7285.7|7291|7288.2|7288.5|7285.7|42
1625671960000|2021-07-07 15:32:40|7289|7286.2|7286.1|7283.3|7289.1|7286.3|7286.1|7283.3|56
1625671970000|2021-07-07 15:32:50|7286|7283.2|7286.1|7283.3|7287|7284.2|7285|7282.2|22
1625671980000|2021-07-07 15:33:00|7286.5|7283.7|7286.8|7284|7287.8|7285|7285.8|7283|185
1625671990000|2021-07-07 15:33:10|7287.2|7284.4|7285.8|7283|7289.3|7286.5|7285.8|7283|46
1625672000000|2021-07-07 15:33:20|7286.7|7283.9|7285.8|7283|7286.8|7284|7285|7282.2|29
1625672010000|2021-07-07 15:33:30|7284.8|7282|7277.1|7274.3|7284.8|7282|7277.1|7274.3|284
1625672020000|2021-07-07 15:33:40|7277.5|7274.7|7279.8|7277|7279.8|7277|7277.1|7274.3|13
1625672030000|2021-07-07 15:33:50|7280.1|7277.3|7278.1|7275.3|7280.5|7277.7|7277.1|7274.3|78
1625672040000|2021-07-07 15:34:00|7278|7275.2|7277.5|7274.7|7278|7275.2|7275|7272.2|200
1625672050000|2021-07-07 15:34:10|7277.1|7274.3|7278.1|7275.3|7278.1|7275.3|7276.6|7273.8|11
1625672060000|2021-07-07 15:34:20|7279|7276.2|7279|7276.2|7280|7277.2|7278.6|7275.8|9
1625672070000|2021-07-07 15:34:30|7279.1|7276.3|7281.1|7278.3|7281.1|7278.3|7279|7276.2|101
1625672080000|2021-07-07 15:34:40|7280|7277.2|7276.1|7273.3|7280|7277.2|7276.1|7273.3|21
1625672090000|2021-07-07 15:34:50|7275.8|7273|7276|7273.2|7276.3|7273.5|7273.1|7270.3|66
1625672100000|2021-07-07 15:35:00|7277.3|7273.3|7276.8|7274|7280.5|7277.7|7275.5|7272.7|135
1625672110000|2021-07-07 15:35:10|7277|7274.2|7277.1|7274.3|7279|7276.2|7275.6|7272.8|66
1625672120000|2021-07-07 15:35:20|7277|7274.2|7274.3|7271.5|7277|7274.2|7274.3|7270.6|38
1625672130000|2021-07-07 15:35:30|7274.5|7271.7|7272.1|7269.3|7275|7272.2|7271.1|7268.3|60
1625672140000|2021-07-07 15:35:40|7272|7269.2|7276.1|7273.3|7276.5|7273.7|7272|7269.2|79
1625672150000|2021-07-07 15:35:50|7276|7273.2|7277|7274.2|7277|7274.2|7275|7272.2|43
1625672160000|2021-07-07 15:36:00|7277.7|7274.9|7277.6|7274.8|7280|7277.2|7277.1|7274.3|40
1625672170000|2021-07-07 15:36:10|7277.8|7275|7277.2|7274.4|7279|7276.2|7277|7274.2|28
1625672180000|2021-07-07 15:36:20|7277.1|7274.3|7278.8|7276|7278.8|7276|7277.1|7274.3|27
1625672190000|2021-07-07 15:36:30|7279|7276.2|7280.1|7277.3|7280.1|7277.3|7278.5|7275.7|24
1625672200000|2021-07-07 15:36:40|7280|7277.2|7280.1|7277.3|7280.5|7277.7|7279.1|7276.3|12
1625672210000|2021-07-07 15:36:50|7279.5|7276.7|7286.2|7283.4|7286.2|7283.4|7278.1|7275.3|87
1625672220000|2021-07-07 15:37:00|7287|7284.2|7290.1|7287.3|7291|7288.2|7286.6|7283.8|93
1625672230000|2021-07-07 15:37:10|7290.5|7287.7|7289|7286.2|7290.5|7287.7|7288.6|7285.8|43
1625672240000|2021-07-07 15:37:20|7289.1|7286.3|7288.6|7285.8|7290.1|7287.3|7288.6|7285.8|25
1625672250000|2021-07-07 15:37:30|7289|7286.2|7290.1|7287.3|7292|7289.2|7289|7286.2|58
1625672260000|2021-07-07 15:37:40|7289.6|7286.8|7290.6|7287.8|7290.6|7287.8|7289.5|7286.7|7
1625672270000|2021-07-07 15:37:50|7291|7288.2|7289.6|7286.8|7291|7288.2|7289.1|7286.3|7
1625672280000|2021-07-07 15:38:00|7289.2|7286.4|7290.1|7287.3|7290.1|7287.3|7287.1|7284.3|64
1625672290000|2021-07-07 15:38:10|7290.6|7287.8|7290.1|7287.3|7290.6|7287.8|7289.1|7286.3|11
1625672300000|2021-07-07 15:38:20|7291|7288.2|7292|7289.2|7292.1|7289.3|7291|7288.2|30
1625672310000|2021-07-07 15:38:30|7292.1|7289.3|7291.8|7289|7293.8|7291|7291.5|7288.7|71
1625672320000|2021-07-07 15:38:40|7291.5|7288.7|7289.5|7286.7|7292.5|7289.7|7289.5|7286.7|43
1625672330000|2021-07-07 15:38:50|7289|7286.2|7285.3|7282.5|7289|7286.2|7285|7282.2|23
1625672340000|2021-07-07 15:39:00|7285.5|7282.7|7285|7282.2|7286|7283.2|7285|7282.2|53
1625672350000|2021-07-07 15:39:10|7284.5|7281.7|7284.5|7281.7|7285.5|7282.7|7284.5|7281.7|32
1625672360000|2021-07-07 15:39:20|7284.8|7282|7285.8|7283|7286.8|7284|7284.8|7282|26
1625672370000|2021-07-07 15:39:30|7286|7283.2|7285.8|7283|7286.3|7283.5|7285.5|7282.7|8
1625672380000|2021-07-07 15:39:40|7285.5|7282.7|7285.8|7283|7285.8|7283|7284.5|7281.7|5
1625672390000|2021-07-07 15:39:50|7286|7283.2|7287.2|7284.4|7287.8|7285|7285.5|7282.7|109
1625672400000|2021-07-07 15:40:00|7287.5|7284.7|7286.6|7283.8|7287.8|7285|7285.5|7282.7|49
1625672410000|2021-07-07 15:40:10|7286.8|7284|7286.2|7283.4|7287.8|7285|7286.2|7283.4|84
1625672420000|2021-07-07 15:40:20|7286.5|7283.7|7286.1|7283.3|7287.1|7284.3|7286.1|7283.3|13
1625672430000|2021-07-07 15:40:30|7287|7284.2|7288.1|7285.3|7288.5|7285.7|7287|7284.2|36
1625672440000|2021-07-07 15:40:40|7288.5|7285.7|7284.1|7281.3|7289|7286.2|7283.6|7280.8|404
1625672450000|2021-07-07 15:40:50|7283.7|7280.9|7282.7|7279.9|7285.1|7282.3|7282.7|7279.9|18
1625672460000|2021-07-07 15:41:00|7282.6|7279.8|7283.1|7280.3|7284.1|7281.3|7281.7|7278.9|55
1625672470000|2021-07-07 15:41:10|7283.6|7280.8|7282.4|7279.6|7283.6|7280.8|7282.1|7279.3|16
1625672480000|2021-07-07 15:41:20|7282.9|7280.1|7285.4|7282.6|7285.4|7282.6|7282.9|7280.1|28
1625672490000|2021-07-07 15:41:30|7285.1|7282.3|7285.4|7282.6|7285.4|7282.6|7284.1|7281.3|61
1625672500000|2021-07-07 15:41:40|7285.1|7282.3|7284.6|7281.8|7285.1|7282.3|7284.6|7281.8|5
1625672510000|2021-07-07 15:41:50|7284.9|7282.1|7286.9|7284.1|7286.9|7284.1|7284.9|7282.1|9
1625672520000|2021-07-07 15:42:00|7286.2|7283.4|7285.9|7283.1|7286.3|7283.5|7285.4|7282.6|26
1625672530000|2021-07-07 15:42:10|7285.4|7282.6|7283.1|7280.3|7285.4|7282.6|7283.1|7280.3|26
1625672540000|2021-07-07 15:42:20|7283.9|7281.1|7287.1|7284.3|7287.3|7284.5|7283.9|7281.1|49
1625672550000|2021-07-07 15:42:30|7286.4|7283.6|7285.1|7282.3|7286.4|7283.6|7284.6|7281.8|39
1625672560000|2021-07-07 15:42:40|7283.9|7281.1|7285.4|7282.6|7285.8|7283|7283.9|7281.1|71
1625672570000|2021-07-07 15:42:50|7284.9|7282.1|7287.1|7284.3|7287.1|7284.3|7284.8|7282|28
1625672580000|2021-07-07 15:43:00|7286.8|7284|7285.1|7282.3|7286.8|7284|7285.1|7282.3|7
1625672590000|2021-07-07 15:43:10|7284.8|7282|7286.4|7283.6|7286.9|7284.1|7284.8|7282|48
1625672600000|2021-07-07 15:43:20|7286.8|7284|7286.8|7284|7287.8|7285|7285.9|7283.1|31
1625672610000|2021-07-07 15:43:30|7286.4|7283.6|7283.8|7281|7286.4|7283.6|7283.8|7281|64
1625672620000|2021-07-07 15:43:40|7282.4|7279.6|7279.7|7276.9|7282.8|7280|7279.7|7276.9|76
1625672630000|2021-07-07 15:43:50|7279.9|7277.1|7279.7|7276.9|7281.1|7278.3|7279.2|7276.4|71
1625672640000|2021-07-07 15:44:00|7279.6|7276.8|7275.2|7272.4|7279.6|7276.8|7275.2|7272.4|445
1625672650000|2021-07-07 15:44:10|7274.2|7271.4|7273.2|7270.4|7274.9|7272.1|7273.2|7270.4|84
1625672660000|2021-07-07 15:44:20|7273.6|7270.8|7274.2|7271.4|7275.2|7272.4|7273.6|7270.8|58
1625672670000|2021-07-07 15:44:30|7274.1|7271.3|7276.1|7273.3|7276.1|7273.3|7273.7|7270.9|43
1625672680000|2021-07-07 15:44:40|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7274.2|7271.4|46
1625672690000|2021-07-07 15:44:50|7277.2|7274.4|7277.7|7274.9|7279.1|7276.3|7277.2|7274.4|75
1625672700000|2021-07-07 15:45:00|7277.2|7274.4|7275.9|7273.1|7279.1|7276.3|7273.2|7270.4|385
1625672710000|2021-07-07 15:45:10|7276.1|7273.3|7276.2|7273.4|7277.7|7274.9|7276.1|7273.3|34
1625672720000|2021-07-07 15:45:20|7276.1|7273.3|7276.6|7273.8|7276.6|7273.8|7274.2|7271.4|33
1625672730000|2021-07-07 15:45:30|7277.1|7274.3|7278.2|7275.4|7279.1|7276.3|7277.1|7274.3|62
1625672740000|2021-07-07 15:45:40|7278.1|7275.3|7279.1|7276.3|7279.1|7276.3|7277.2|7274.4|48
1625672750000|2021-07-07 15:45:50|7280.1|7277.3|7280.9|7278.1|7281.1|7278.3|7279.1|7276.3|23
1625672760000|2021-07-07 15:46:00|7280.6|7277.8|7280.1|7277.3|7282.4|7279.6|7279.9|7277.1|49
1625672770000|2021-07-07 15:46:10|7280.2|7277.4|7277.9|7275.1|7280.2|7277.4|7277.6|7274.8|18
1625672780000|2021-07-07 15:46:20|7277.1|7274.3|7275.9|7273.1|7278.6|7275.8|7275.7|7272.9|97
1625672790000|2021-07-07 15:46:30|7276.1|7273.3|7277.1|7274.3|7277.1|7274.3|7276.1|7273.3|13
1625672800000|2021-07-07 15:46:40|7278.4|7275.6|7278.1|7275.3|7279.1|7276.3|7278.1|7275.3|17
1625672810000|2021-07-07 15:46:50|7277.6|7274.8|7276.6|7273.8|7277.6|7274.8|7276.6|7273.8|8
1625672820000|2021-07-07 15:47:00|7276.4|7273.6|7273.1|7270.3|7276.9|7274.1|7272.2|7269.4|27
1625672830000|2021-07-07 15:47:10|7272.7|7269.9|7272.6|7269.8|7273.1|7270.3|7272.1|7269.3|90
1625672840000|2021-07-07 15:47:20|7272.2|7269.4|7274.1|7271.3|7274.1|7271.3|7271.7|7268.9|10
1625672850000|2021-07-07 15:47:30|7273.4|7270.6|7274.2|7271.4|7274.2|7271.4|7273.2|7270.4|31
1625672860000|2021-07-07 15:47:40|7273.7|7270.9|7271.2|7268.4|7274.1|7271.3|7271.2|7268.4|17
1625672870000|2021-07-07 15:47:50|7270.4|7267.6|7270.4|7267.6|7270.9|7268.1|7269.2|7266.4|40
1625672880000|2021-07-07 15:48:00|7271.2|7268.4|7271.7|7268.9|7272.7|7269.9|7270.2|7267.4|64
1625672890000|2021-07-07 15:48:10|7272.1|7269.3|7269.4|7266.6|7272.1|7269.3|7269.2|7266.4|15
1625672900000|2021-07-07 15:48:20|7269.2|7266.4|7266.4|7263.6|7269.4|7266.6|7265.2|7262.4|219
1625672910000|2021-07-07 15:48:30|7266.1|7263.3|7264.7|7261.9|7266.4|7263.6|7264|7261.2|24
1625672920000|2021-07-07 15:48:40|7265.1|7262.3|7265.4|7262.6|7265.9|7263.1|7264.7|7261.9|25
1625672930000|2021-07-07 15:48:50|7265.2|7262.4|7264.4|7261.6|7266.2|7263.4|7263.4|7260.6|71
1625672940000|2021-07-07 15:49:00|7263.5|7260.7|7264.4|7261.6|7264.4|7261.6|7263.4|7260.6|25
1625672950000|2021-07-07 15:49:10|7264.5|7261.7|7264.4|7261.6|7264.5|7261.7|7264.4|7261.6|116
1625672960000|2021-07-07 15:49:20|7264.5|7261.7|7263.4|7260.6|7264.5|7261.7|7263.4|7260.6|76
1625672970000|2021-07-07 15:49:30|7262.7|7259.9|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|47
1625672980000|2021-07-07 15:49:40|7262.2|7259.4|7261.9|7259.1|7262.2|7259.4|7261.4|7258.6|44
1625672990000|2021-07-07 15:49:50|7261.4|7258.6|7262.4|7259.6|7262.4|7259.6|7261.2|7258.4|70
1625673000000|2021-07-07 15:50:00|7263.1|7260.3|7264.2|7261.4|7266.6|7263.8|7263.1|7260.3|152
1625673010000|2021-07-07 15:50:10|7264.4|7261.6|7266.2|7263.4|7266.7|7263.9|7264.4|7261.6|47
1625673020000|2021-07-07 15:50:20|7267.1|7264.3|7268.1|7265.3|7268.7|7265.9|7267.1|7264.3|55
1625673030000|2021-07-07 15:50:30|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7264.1|7261.3|56
1625673040000|2021-07-07 15:50:40|7266.1|7263.3|7266.4|7263.6|7266.4|7263.6|7265.4|7262.6|37
1625673050000|2021-07-07 15:50:50|7266.1|7263.3|7271.1|7268.3|7271.4|7268.6|7266.1|7263.3|65
1625673060000|2021-07-07 15:51:00|7271.4|7268.6|7267.4|7264.6|7271.4|7268.6|7267.1|7264.3|59
1625673070000|2021-07-07 15:51:10|7267.9|7265.1|7267.4|7264.6|7267.9|7265.1|7267.4|7264.6|10
1625673080000|2021-07-07 15:51:20|7267.8|7265|7268.4|7265.6|7268.9|7266.1|7267.8|7265|79
1625673090000|2021-07-07 15:51:30|7268.9|7266.1|7270.1|7267.3|7271.6|7268.8|7268.9|7266.1|50
1625673100000|2021-07-07 15:51:40|7270.2|7267.4|7271.1|7268.3|7271.1|7268.3|7270.2|7267.4|4
1625673110000|2021-07-07 15:51:50|7271.9|7269.1|7275.1|7272.3|7275.1|7272.3|7271.9|7269.1|81
1625673120000|2021-07-07 15:52:00|7274.1|7271.3|7272.9|7270.1|7274.1|7271.3|7272.1|7269.3|69
1625673130000|2021-07-07 15:52:10|7272.4|7269.6|7271.1|7268.3|7272.4|7269.6|7271.1|7268.3|25
1625673140000|2021-07-07 15:52:20|7271.8|7269|7271.4|7268.6|7271.9|7269.1|7268.1|7265.3|64
1625673150000|2021-07-07 15:52:30|7271.1|7268.3|7271.1|7268.3|7271.4|7268.6|7268.4|7265.6|54
1625673160000|2021-07-07 15:52:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.1|7268.3|13
1625673170000|2021-07-07 15:52:50|7270.1|7267.3|7271.1|7268.3|7271.1|7268.3|7268.4|7265.6|34
1625673180000|2021-07-07 15:53:00|7271.4|7268.6|7268.7|7265.9|7271.4|7268.6|7268.7|7265.9|33
1625673190000|2021-07-07 15:53:10|7269.1|7266.3|7270.4|7267.6|7271.4|7268.6|7269.1|7266.3|12
1625673200000|2021-07-07 15:53:20|7271.1|7268.3|7269.9|7267.1|7271.1|7268.3|7269.1|7266.3|26
1625673210000|2021-07-07 15:53:30|7270.1|7267.3|7269.1|7266.3|7270.1|7267.3|7269.1|7266.3|10
1625673220000|2021-07-07 15:53:40|7267.9|7265.1|7266.9|7264.1|7267.9|7265.1|7265.9|7263.1|555
1625673230000|2021-07-07 15:53:50|7267.4|7264.6|7267.1|7264.3|7267.6|7264.8|7267.1|7264.3|20
1625673240000|2021-07-07 15:54:00|7267.9|7265.1|7267.2|7264.4|7267.9|7265.1|7267.2|7264.4|17
1625673250000|2021-07-07 15:54:10|7267.1|7264.3|7267.4|7264.6|7268.1|7265.3|7267.1|7264.3|8
1625673260000|2021-07-07 15:54:20|7267.1|7264.3|7267.1|7264.3|7267.4|7264.6|7267.1|7264.3|3
1625673270000|2021-07-07 15:54:30|7267.2|7264.4|7269.1|7266.3|7269.2|7266.4|7267.2|7264.4|42
1625673280000|2021-07-07 15:54:40|7269.4|7266.6|7267.7|7264.9|7269.4|7266.6|7267.7|7264.9|20
1625673290000|2021-07-07 15:54:50|7268.2|7265.4|7268.1|7265.3|7268.2|7265.4|7266.5|7263.7|13
1625673300000|2021-07-07 15:55:00|7268.2|7265.4|7268.1|7265.3|7268.7|7265.9|7267.2|7264.4|63
1625673310000|2021-07-07 15:55:10|7267.4|7264.6|7265.6|7262.8|7267.4|7264.6|7265.6|7262.8|31
1625673320000|2021-07-07 15:55:20|7265.9|7263.1|7263.9|7261.1|7265.9|7263.1|7263.6|7260.8|45
1625673330000|2021-07-07 15:55:30|7264.1|7261.3|7263.1|7260.3|7264.1|7261.3|7263.1|7260.3|4
1625673340000|2021-07-07 15:55:40|7263.6|7260.8|7260.2|7257.4|7263.6|7260.8|7260.2|7257.4|14
1625673350000|2021-07-07 15:55:50|7260.1|7257.3|7262.1|7259.3|7263.1|7260.3|7260.1|7257.3|55
1625673360000|2021-07-07 15:56:00|7262.2|7259.4|7262.9|7260.1|7262.9|7260.1|7261.7|7258.9|36
1625673370000|2021-07-07 15:56:10|7263.1|7260.3|7265.1|7262.3|7266.1|7263.3|7262.1|7259.3|33
1625673380000|2021-07-07 15:56:20|7264.4|7261.6|7263.1|7260.3|7264.4|7261.6|7263.1|7260.3|5
1625673390000|2021-07-07 15:56:30|7262.6|7259.8|7262.1|7259.3|7262.6|7259.8|7262.1|7259.3|9
1625673400000|2021-07-07 15:56:40|7261.7|7258.9|7263.1|7260.3|7263.9|7261.1|7261.1|7258.3|41
1625673410000|2021-07-07 15:56:50|7263.7|7260.9|7265.1|7262.3|7265.1|7262.3|7263.7|7260.9|15
1625673420000|2021-07-07 15:57:00|7264.7|7261.9|7264.1|7261.3|7265.1|7262.3|7264.1|7261.3|4
1625673430000|2021-07-07 15:57:10|7264.6|7261.8|7264.9|7262.1|7264.9|7262.1|7264.1|7261.3|11
1625673440000|2021-07-07 15:57:20|7265.7|7262.9|7266.1|7263.3|7266.1|7263.3|7265.7|7262.9|11
1625673450000|2021-07-07 15:57:30|7265.7|7262.9|7263.6|7260.8|7265.7|7262.9|7263.1|7260.3|27
1625673460000|2021-07-07 15:57:40|7263.1|7260.3|7262.6|7259.8|7263.1|7260.3|7262.6|7259.8|8
1625673470000|2021-07-07 15:57:50|7263.1|7260.3|7264.7|7261.9|7266.1|7263.3|7263.1|7260.3|22
1625673480000|2021-07-07 15:58:00|7265.1|7262.3|7263.1|7260.3|7265.1|7262.3|7262.1|7259.3|19
1625673490000|2021-07-07 15:58:10|7262.6|7259.8|7262.3|7259.5|7264.1|7261.3|7262.1|7259.3|23
1625673500000|2021-07-07 15:58:20|7262.2|7259.4|7263.1|7260.3|7264.1|7261.3|7262.2|7259.4|19
1625673510000|2021-07-07 15:58:30|7263.4|7260.6|7265.1|7262.3|7265.4|7262.6|7263.4|7260.6|35
1625673520000|2021-07-07 15:58:40|7264.1|7261.3|7264.6|7261.8|7264.9|7262.1|7264.1|7261.3|29
1625673530000|2021-07-07 15:58:50|7264.4|7261.6|7264.9|7262.1|7265.1|7262.3|7264.4|7261.6|7
1625673540000|2021-07-07 15:59:00|7265.9|7263.1|7266.1|7263.3|7266.1|7263.3|7265.1|7262.3|21
1625673550000|2021-07-07 15:59:10|7266.4|7263.6|7268.1|7265.3|7268.4|7265.6|7266.1|7263.3|29
1625673560000|2021-07-07 15:59:20|7268.8|7266|7267.1|7264.3|7269.4|7266.6|7267.1|7264.3|60
1625673570000|2021-07-07 15:59:30|7266.7|7263.9|7266.2|7263.4|7267.6|7264.8|7266.2|7263.4|46
1625673580000|2021-07-07 15:59:40|7266.6|7263.8|7266.7|7263.9|7267.9|7265.1|7266.2|7263.4|14
1625673590000|2021-07-07 15:59:50|7267.1|7264.3|7267.1|7264.3|7267.2|7264.4|7267.1|7264.3|51
1625673600000|2021-07-07 16:00:00|7266.9|7264.1|7264.7|7261.9|7266.9|7264.1|7263.2|7260.4|106
1625673610000|2021-07-07 16:00:10|7264.3|7261.5|7264|7261.2|7265.7|7262.9|7263.3|7260.5|145
1625673620000|2021-07-07 16:00:20|7264.3|7261.5|7267.5|7264.7|7268.3|7265.5|7264.3|7261.5|87
1625673630000|2021-07-07 16:00:30|7267.2|7264.4|7263.2|7260.4|7267.6|7264.8|7263.2|7260.4|81
1625673640000|2021-07-07 16:00:40|7262.8|7260|7264.3|7261.5|7264.8|7262|7262.8|7260|9
1625673650000|2021-07-07 16:00:50|7264.8|7262|7267.3|7264.5|7267.7|7264.9|7264.8|7262|36
1625673660000|2021-07-07 16:01:00|7267.7|7264.9|7267.1|7264.3|7267.7|7264.9|7266.7|7263.9|13
1625673670000|2021-07-07 16:01:10|||||||||5
1625673680000|2021-07-07 16:01:20|7267.2|7264.4|7268.3|7265.5|7268.3|7265.5|7267.2|7264.4|48
1625673690000|2021-07-07 16:01:30|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7267.7|7264.9|5
1625673700000|2021-07-07 16:01:40|7268.2|7265.4|7267.7|7264.9|7268.2|7265.4|7267.7|7264.9|64
1625673710000|2021-07-07 16:01:50|7267.3|7264.5|7264.3|7261.5|7267.7|7264.9|7263.7|7260.9|47
1625673720000|2021-07-07 16:02:00|7264.2|7261.4|7263.7|7260.9|7264.2|7261.4|7261.8|7258.8|40
1625673730000|2021-07-07 16:02:10|7264|7261.2|7265.3|7262.5|7266.7|7263.9|7264|7261.2|24
1625673740000|2021-07-07 16:02:20|7265.2|7262.4|7264.3|7261.5|7265.3|7262.5|7264.3|7261.5|57
1625673750000|2021-07-07 16:02:30|7264.7|7261.9|7264.2|7261.4|7265.2|7262.4|7264.2|7261.4|8
1625673760000|2021-07-07 16:02:40|7263.7|7260.9|7262.8|7260|7263.7|7260.9|7262.8|7260|3
1625673770000|2021-07-07 16:02:50|7263.2|7260.4|7263.7|7260.9|7264.3|7261.5|7263.2|7260.4|7
1625673780000|2021-07-07 16:03:00|7263.3|7260.5|7264.3|7261.5|7265.2|7262.4|7263.3|7260.5|84
1625673790000|2021-07-07 16:03:10|7264.2|7261.4|7264|7261.2|7264.6|7261.4|7263.7|7260.6|5
1625673800000|2021-07-07 16:03:20|7263.9|7261.1|7265|7262.2|7265|7262.2|7263.2|7260.4|11
1625673810000|2021-07-07 16:03:30|7264.7|7261.9|7264|7261.2|7264.7|7261.9|7264|7261.2|4
1625673820000|2021-07-07 16:03:40|7264.2|7261.4|7267|7264.2|7267|7264.2|7264.2|7261.4|42
1625673830000|2021-07-07 16:03:50|7266.7|7263.9|7268|7265.2|7268|7265.2|7266.5|7263.7|26
1625673840000|2021-07-07 16:04:00|7267.7|7264.9|7267.2|7264.4|7268.2|7265.4|7267.2|7264.4|165
1625673850000|2021-07-07 16:04:10|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|38
1625673860000|2021-07-07 16:04:20|7265.7|7262.9|7268|7265.2|7268|7265.2|7265.7|7262.9|118
1625673870000|2021-07-07 16:04:30|7267.7|7264.9|7265|7262.2|7267.7|7264.9|7265|7262.2|11
1625673880000|2021-07-07 16:04:40|7264.8|7262|7263.2|7260.4|7264.8|7262|7263.2|7260.4|9
1625673890000|2021-07-07 16:04:50|7263|7260.2|7263|7260.2|7263|7260.2|7262.2|7259.4|18
1625673900000|2021-07-07 16:05:00|7263.2|7260.4|7263.2|7260.4|7265.5|7262.7|7263.2|7260.4|14
1625673910000|2021-07-07 16:05:10|7263|7260.2|7262.7|7259.9|7263|7260.2|7262.7|7259.9|2
1625673920000|2021-07-07 16:05:20|7262.9|7260.1|7263|7260.2|7263|7260.2|7261.9|7259.1|8
1625673930000|2021-07-07 16:05:30|7262.7|7259.9|7262|7259.2|7263|7260.2|7262|7259.2|24
1625673940000|2021-07-07 16:05:40|7262.2|7259.4|7262|7259.2|7262.2|7259.4|7260.9|7258.1|19
1625673950000|2021-07-07 16:05:50|7263|7260.2|7264.4|7261.6|7265|7262.2|7263|7260.2|31
1625673960000|2021-07-07 16:06:00|7264|7261.2|7265.7|7262.9|7265.7|7262.9|7263|7260.2|27
1625673970000|2021-07-07 16:06:10|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|3
1625673980000|2021-07-07 16:06:20|7266.7|7263.9|7266|7263.2|7267|7264.2|7266|7263.2|64
1625673990000|2021-07-07 16:06:30|7265.7|7262.9|7266|7263.2|7267|7264.2|7265.7|7262.9|23
1625674000000|2021-07-07 16:06:40|7265.7|7262.9|7266|7263.2|7266.2|7263.4|7265|7262.2|30
1625674010000|2021-07-07 16:06:50|7265.5|7262.7|7267|7264.2|7267|7264.2|7265.5|7262.7|9
1625674020000|2021-07-07 16:07:00|7266.3|7263.5|7266.9|7264.1|7267|7264.2|7266|7263.2|39
1625674030000|2021-07-07 16:07:10|7267|7264.2|7267.4|7264.6|7268.9|7266.1|7267|7264.2|33
1625674040000|2021-07-07 16:07:20|7267|7264.2|7268.5|7265.7|7269.9|7267.1|7267|7264.2|66
1625674050000|2021-07-07 16:07:30|7269|7266.2|7268|7265.2|7269|7266.2|7267.4|7264.6|7
1625674060000|2021-07-07 16:07:40|7267.7|7264.9|7270|7267.2|7270|7267.2|7267.7|7264.9|46
1625674070000|2021-07-07 16:07:50|7270.7|7267.9|7269|7266.2|7270.7|7267.9|7269|7266.2|22
1625674080000|2021-07-07 16:08:00|7268.9|7266.1|7270|7267.2|7270.5|7267.7|7267|7264.2|56
1625674090000|2021-07-07 16:08:10|7269.9|7267.1|7270|7267.2|7270|7267.2|7269.9|7267.1|12
1625674100000|2021-07-07 16:08:20|7270.2|7267.4|7272|7269.2|7272|7269.2|7270.2|7267.4|10
1625674110000|2021-07-07 16:08:30|7271.9|7269.1|7271|7268.2|7271.9|7269.1|7270.5|7267.7|18
1625674120000|2021-07-07 16:08:40|7274|7271.2|7274.2|7271.4|7274.7|7271.9|7274|7271.2|81
1625674130000|2021-07-07 16:08:50|7274.7|7271.9|7271.4|7268.6|7274.9|7272.1|7271|7268.2|204
1625674140000|2021-07-07 16:09:00|7272|7269.2|7272|7269.2|7272.4|7269.6|7271|7268.2|22
1625674150000|2021-07-07 16:09:10|7272.4|7269.6|7272.9|7270.1|7272.9|7270.1|7272.4|7269.6|2
1625674160000|2021-07-07 16:09:20|7272.5|7269.7|7272.9|7270.1|7272.9|7270.1|7272.5|7269.7|6
1625674170000|2021-07-07 16:09:30|7272.2|7269.4|7272.2|7269.4|7272.9|7270.1|7272.2|7269.4|17
1625674180000|2021-07-07 16:09:40|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|9
1625674190000|2021-07-07 16:09:50|||||||||67
1625674200000|2021-07-07 16:10:00|7273.9|7271.1|7275|7272.2|7275.9|7273.1|7273.9|7271.1|16
1625674210000|2021-07-07 16:10:10|7275.3|7272.5|7280.4|7277.6|7282|7279.2|7275.3|7272.5|277
1625674220000|2021-07-07 16:10:20|7280|7277.2|7281|7278.2|7282.4|7279.6|7280|7277.2|55
1625674230000|2021-07-07 16:10:30|7281.7|7278.9|7283|7280.2|7283.4|7280.6|7281|7278.2|87
1625674240000|2021-07-07 16:10:40|7283.9|7281.1|7288.9|7286.1|7291.2|7288.4|7283.2|7280.4|236
1625674250000|2021-07-07 16:10:50|7288.4|7285.6|7290.7|7287.9|7290.7|7287.9|7287|7284.2|67
1625674260000|2021-07-07 16:11:00|7293.2|7290.4|7299.7|7296.9|7299.7|7296.9|7293.2|7290.4|286
1625674270000|2021-07-07 16:11:10|7298.9|7296.1|7299|7296.2|7299|7296.2|7295.4|7292.6|143
1625674280000|2021-07-07 16:11:20|7298.7|7295.9|7298.5|7295.7|7299.9|7297.1|7298.2|7295.4|44
1625674290000|2021-07-07 16:11:30|7298.2|7295.4|7298.4|7295.6|7298.5|7295.7|7295|7292.2|79
1625674300000|2021-07-07 16:11:40|7298|7295.2|7298|7295.2|7300|7297.2|7297.7|7294.9|14
1625674310000|2021-07-07 16:11:50|7299.9|7297.1|7302|7299.2|7303.4|7300.6|7299.9|7297.1|70
1625674320000|2021-07-07 16:12:00|7301.9|7299.1|7305.6|7302.8|7308.9|7306.1|7301.7|7297.8|576
1625674330000|2021-07-07 16:12:10|7305.7|7302.9|7310.7|7307.9|7310.7|7307.9|7304.9|7302.1|97
1625674340000|2021-07-07 16:12:20|7310|7307.2|7308.7|7305.9|7310.7|7307.9|7308.7|7305.9|56
1625674350000|2021-07-07 16:12:30|7308.4|7305.6|7305.7|7302.9|7308.7|7305.9|7305.4|7302.6|73
1625674360000|2021-07-07 16:12:40|7305.6|7302.8|7300.9|7298.1|7305.7|7302.9|7300.4|7297.6|95
1625674370000|2021-07-07 16:12:50|7301|7298.2|7300.7|7297.9|7301.9|7299.1|7299.4|7296.6|33
1625674380000|2021-07-07 16:13:00|7300.4|7297.6|7302.4|7299.6|7302.7|7299.9|7299.9|7297.1|66
1625674390000|2021-07-07 16:13:10|7302|7299.2|7299.9|7297.1|7302.4|7299.6|7299.9|7297.1|14
1625674400000|2021-07-07 16:13:20|7298.4|7295.6|7297.9|7295.1|7299.4|7296.6|7297.9|7295.1|75
1625674410000|2021-07-07 16:13:30|7298.2|7295.4|7297|7294.2|7298.2|7295.4|7296|7293.2|118
1625674420000|2021-07-07 16:13:40|7296.7|7293.9|7296|7293.2|7297.9|7295.1|7296|7293.2|13
1625674430000|2021-07-07 16:13:50|7296.4|7293.6|7297.2|7294.4|7297.9|7295.1|7296|7293.2|18
1625674440000|2021-07-07 16:14:00|7297|7294.2|7297.4|7294.6|7297.4|7294.6|7296|7293.2|18
1625674450000|2021-07-07 16:14:10|7297.5|7294.7|7299|7296.2|7300|7297.2|7297.5|7294.7|19
1625674460000|2021-07-07 16:14:20|7299.4|7296.6|7302.2|7299.4|7302.9|7300.1|7299.4|7296.6|39
1625674470000|2021-07-07 16:14:30|7304.3|7301.5|7305|7302.2|7306|7303.2|7304.3|7301.5|190
1625674480000|2021-07-07 16:14:40|7306|7303.2|7305|7302.2|7306|7303.2|7305|7302.2|182
1625674490000|2021-07-07 16:14:50|7306|7303.2|7306|7303.2|7306|7303.2|7305.5|7302.7|25
1625674500000|2021-07-07 16:15:00|7305.7|7302.9|7305.4|7302.6|7308|7305.2|7305|7302.2|90
1625674510000|2021-07-07 16:15:10|7305|7302.2|7303.5|7300.7|7306|7303.2|7303.5|7300.7|115
1625674520000|2021-07-07 16:15:20|7304|7301.2|7303.9|7301.1|7304|7301.2|7302.5|7299.7|24
1625674530000|2021-07-07 16:15:30|7304|7301.2|7299|7296.2|7304|7301.2|7298.5|7295.7|28
1625674540000|2021-07-07 16:15:40|7298.7|7295.9|7297.7|7294.9|7299.4|7296.6|7297.7|7294.9|10
1625674550000|2021-07-07 16:15:50|7297|7294.2|7299.7|7296.9|7299.7|7296.9|7296.7|7293.9|27
1625674560000|2021-07-07 16:16:00|7300|7297.2|7299|7296.2|7302|7299.2|7299|7296.2|23
1625674570000|2021-07-07 16:16:10|7298.7|7295.9|7299.4|7296.6|7300|7297.2|7298|7295.2|33
1625674580000|2021-07-07 16:16:20|7299|7296.2|7299.4|7296.6|7300|7297.2|7298.5|7295.7|6
1625674590000|2021-07-07 16:16:30|7299|7296.2|7302.4|7299.6|7305|7302.2|7298.7|7295.9|95
1625674600000|2021-07-07 16:16:40|7303|7300.2|7304.2|7301.4|7304.2|7301.4|7302.7|7299.9|20
1625674610000|2021-07-07 16:16:50|7304.9|7302.1|7304|7301.2|7306.7|7303.9|7304|7301.2|39
1625674620000|2021-07-07 16:17:00|7303.9|7301.1|7302.7|7299.9|7304|7301.2|7302.7|7299.9|13
1625674630000|2021-07-07 16:17:10|7302.3|7299.5|7305.2|7302.4|7305.2|7302.4|7302|7299.2|10
1625674640000|2021-07-07 16:17:20|7305|7302.2|7307|7304.2|7307|7304.2|7305|7302.2|11
1625674650000|2021-07-07 16:17:30|7306.7|7303.9|7305.9|7303.1|7306.9|7304.1|7304|7301.2|82
1625674660000|2021-07-07 16:17:40|7306.6|7303.8|7306.4|7303.6|7308.9|7306.1|7306|7303.2|63
1625674670000|2021-07-07 16:17:50|7306.9|7304.1|7310.7|7307.9|7310.7|7307.9|7306.5|7303.7|16
1625674680000|2021-07-07 16:18:00|7310.4|7307.6|7307.9|7305.1|7310.4|7307.6|7307.5|7304.7|55
1625674690000|2021-07-07 16:18:10|7307.5|7304.7|7308|7305.2|7308.4|7305.6|7306.7|7303.9|18
1625674700000|2021-07-07 16:18:20|7307.7|7304.9|7307.2|7304.4|7307.7|7304.9|7305.2|7302.4|9
1625674710000|2021-07-07 16:18:30|7307.9|7305.1|7310.4|7307.6|7310.5|7307.7|7307.5|7304.7|34
1625674720000|2021-07-07 16:18:40|7310|7307.2|7313|7310.2|7313.7|7310.9|7310|7307.2|85
1625674730000|2021-07-07 16:18:50|7313.7|7310.9|7313.7|7310.9|7314|7311.2|7313.4|7310.6|18
1625674740000|2021-07-07 16:19:00|7313.4|7310.6|7314.7|7311.9|7315.4|7312.6|7312.5|7309.7|94
1625674750000|2021-07-07 16:19:10|7314.4|7311.6|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|50
1625674760000|2021-07-07 16:19:20|7313.9|7311.1|7312.9|7310.1|7313.9|7311.1|7312.9|7310.1|103
1625674770000|2021-07-07 16:19:30|7312.7|7309.9|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|13
1625674780000|2021-07-07 16:19:40|7312.1|7309.3|7314|7311.2|7314.4|7311.6|7312.1|7309.3|28
1625674790000|2021-07-07 16:19:50|7314.7|7311.9|7314.4|7311.6|7314.7|7311.9|7314|7311.2|23
1625674800000|2021-07-07 16:20:00|7314|7311.2|7309.7|7306.9|7314|7311.2|7309.7|7306.9|69
1625674810000|2021-07-07 16:20:10|7309|7306.2|7308.3|7305.5|7310.9|7308.1|7308|7305.2|42
1625674820000|2021-07-07 16:20:20|7307.7|7304.9|7311.4|7308.6|7311.4|7308.6|7307.7|7304.9|36
1625674830000|2021-07-07 16:20:30|7311|7308.2|7309|7306.2|7311|7308.2|7309|7306.2|37
1625674840000|2021-07-07 16:20:40|7310|7307.2|7309|7306.2|7310|7307.2|7309|7306.2|5
1625674850000|2021-07-07 16:20:50|||||||||1
1625674860000|2021-07-07 16:21:00|7309.9|7307.1|7311|7308.2|7311|7308.2|7309.9|7307.1|20
1625674870000|2021-07-07 16:21:10|7310.7|7307.9|7311|7308.2|7311|7308.2|7309|7306.2|18
1625674880000|2021-07-07 16:21:20|7310.4|7307.6|7312|7309.2|7312|7309.2|7310|7307.2|73
1625674890000|2021-07-07 16:21:30|7311.9|7309.1|7312|7309.2|7313.7|7310.9|7311.9|7309.1|68
1625674900000|2021-07-07 16:21:40|7311.9|7309.1|7311|7308.2|7312|7309.2|7310|7307.2|33
1625674910000|2021-07-07 16:21:50|7312|7309.2|7313.4|7310.6|7313.4|7310.6|7312|7309.2|9
1625674920000|2021-07-07 16:22:00|7313|7310.2|7312|7309.2|7313|7310.2|7311.2|7308.4|45
1625674930000|2021-07-07 16:22:10|7312.4|7309.6|7312.5|7309.7|7312.5|7309.7|7312.4|7309.6|15
1625674940000|2021-07-07 16:22:20|7312.2|7309.4|7312.9|7310.1|7313|7310.2|7311.9|7309.1|13
1625674950000|2021-07-07 16:22:30|7313|7310.2|7314|7311.2|7314|7311.2|7312.7|7309.9|19
1625674960000|2021-07-07 16:22:40|7314.4|7311.6|7314|7311.2|7314.4|7311.6|7314|7311.2|43
1625674970000|2021-07-07 16:22:50|7314.2|7311.4|7314.9|7312.1|7316|7313.2|7314.2|7311.4|122
1625674980000|2021-07-07 16:23:00|7313.2|7310.4|7311|7308.2|7313.2|7310.4|7311|7308.2|61
1625674990000|2021-07-07 16:23:10|7310.3|7307.5|7310.3|7307.5|7311|7308.2|7309|7306.2|8
1625675000000|2021-07-07 16:23:20|7310|7307.2|7313|7310.2|7313|7310.2|7310|7307.2|46
1625675010000|2021-07-07 16:23:30|7313.1|7310.3|7313|7310.2|7313.1|7310.3|7312.6|7309.8|15
1625675020000|2021-07-07 16:23:40|7312.6|7309.8|7314.4|7311.6|7314.4|7311.6|7312.6|7309.8|21
1625675030000|2021-07-07 16:23:50|7314|7311.2|7314.6|7311.8|7314.6|7311.8|7314|7311.2|30
1625675040000|2021-07-07 16:24:00|7314|7311.2|7314|7311.2|7315|7312.2|7314|7311.2|32
1625675050000|2021-07-07 16:24:10|7314.4|7311.6|7314|7311.2|7314.4|7311.6|7314|7311.2|16
1625675060000|2021-07-07 16:24:20|||||||||5
1625675070000|2021-07-07 16:24:30|||||||||37
1625675080000|2021-07-07 16:24:40|7315|7312.2|7315|7312.2|7315|7312.2|7314.6|7311.8|32
1625675090000|2021-07-07 16:24:50|7314.6|7311.8|7315|7312.2|7316|7313.2|7314|7311.2|27
1625675100000|2021-07-07 16:25:00|7314.1|7311.3|7314|7311.2|7315|7312.2|7314|7311.2|22
1625675110000|2021-07-07 16:25:10|7314.6|7311.8|7314|7311.2|7314.6|7311.8|7314|7311.2|6
1625675120000|2021-07-07 16:25:20|7313.6|7310.8|7308.6|7305.8|7313.6|7310.8|7308.6|7305.8|468
1625675130000|2021-07-07 16:25:30|7309|7306.2|7309|7306.2|7310|7307.2|7308|7305.2|296
1625675140000|2021-07-07 16:25:40|7309.1|7306.3|7308.6|7305.8|7309.3|7306.5|7308.1|7305.3|99
1625675150000|2021-07-07 16:25:50|7308.3|7305.5|7308.6|7305.8|7309.6|7306.8|7308.3|7305.5|36
1625675160000|2021-07-07 16:26:00|7309|7306.2|7309.3|7306.5|7311.1|7308.3|7309|7306.2|52
1625675170000|2021-07-07 16:26:10|7308.6|7305.8|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|8
1625675180000|2021-07-07 16:26:20|7308.6|7305.8|7307.6|7304.8|7308.6|7305.8|7305.3|7302.5|230
1625675190000|2021-07-07 16:26:30|7307.8|7305|7307.8|7305|7307.8|7305|7307.3|7304.5|14
1625675200000|2021-07-07 16:26:40|7307.4|7304.6|7308.9|7306.1|7309.3|7306.5|7307.3|7304.5|67
1625675210000|2021-07-07 16:26:50|7309.3|7306.5|7309.4|7306.6|7309.4|7306.6|7308.6|7305.8|34
1625675220000|2021-07-07 16:27:00|7309.3|7306.5|7308.8|7306|7311.1|7308.3|7308.8|7306|28
1625675230000|2021-07-07 16:27:10|7309.8|7307|7309.3|7306.5|7309.8|7307|7309.3|7306.5|2
1625675240000|2021-07-07 16:27:20|7309.1|7306.3|7308.6|7305.8|7309.1|7306.3|7307.6|7304.8|5
1625675250000|2021-07-07 16:27:30|7309.4|7306.6|7307.6|7304.8|7310.3|7307.5|7307.6|7304.8|43
1625675260000|2021-07-07 16:27:40|7307.3|7304.5|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|67
1625675270000|2021-07-07 16:27:50|7307.9|7305.1|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|38
1625675280000|2021-07-07 16:28:00|7309.3|7306.5|7306.8|7304|7309.3|7306.5|7305.9|7303.1|22
1625675290000|2021-07-07 16:28:10|7306.9|7304.1|7306.8|7304|7307.3|7304.5|7306.8|7304|22
1625675300000|2021-07-07 16:28:20|7306.3|7303.5|7307.3|7304.5|7307.3|7304.5|7305.4|7302.6|22
1625675310000|2021-07-07 16:28:30|7306.9|7304.1|7306.4|7303.6|7306.9|7304.1|7306.4|7303.6|3
1625675320000|2021-07-07 16:28:40|7306.3|7303.5|7305.9|7303.1|7306.3|7303.5|7305.4|7302.6|4
1625675330000|2021-07-07 16:28:50|7306.3|7303.5|7305.9|7303.1|7306.3|7303.5|7305.6|7302.8|16
1625675340000|2021-07-07 16:29:00|7306.3|7303.5|7308.8|7306|7308.8|7306|7306.3|7303.5|29
1625675350000|2021-07-07 16:29:10|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7307.9|7305.1|4
1625675360000|2021-07-07 16:29:20|7307.9|7305.1|7308.3|7305.5|7308.3|7305.5|7307.9|7305.1|4
1625675370000|2021-07-07 16:29:30|7308|7305.2|7307.3|7304.5|7308|7305.2|7306.9|7304.1|10
1625675380000|2021-07-07 16:29:40|7307.9|7305.1|7307.9|7305.1|7308.3|7305.5|7307.9|7305.1|7
1625675390000|2021-07-07 16:29:50|7308.9|7306.1|7308.9|7306.1|7309.3|7306.5|7307.9|7305.1|4
1625675400000|2021-07-07 16:30:00|7308.4|7305.6|7308.3|7305.5|7310.3|7307.5|7308.3|7305.5|56
1625675410000|2021-07-07 16:30:10|7309.3|7306.5|7310.3|7307.5|7310.4|7307.6|7308.9|7306.1|10
1625675420000|2021-07-07 16:30:20|7311|7308.2|7311.9|7309.1|7312.9|7310.1|7311|7308.2|57
1625675430000|2021-07-07 16:30:30|7311.8|7309|7313.3|7310.5|7314.3|7311.5|7311.8|7309|21
1625675440000|2021-07-07 16:30:40|7313.1|7310.3|7311.4|7308.6|7313.1|7310.3|7311.4|7308.6|9
1625675450000|2021-07-07 16:30:50|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7309.9|7307.1|61
1625675460000|2021-07-07 16:31:00|7310.9|7308.1|7316.1|7313.3|7316.3|7313.5|7310.9|7308.1|152
1625675470000|2021-07-07 16:31:10|7316.3|7313.5|7317.9|7315.1|7318.4|7315.6|7316.3|7313.5|92
1625675480000|2021-07-07 16:31:20|7317.6|7314.8|7318.9|7316.1|7319.1|7316.3|7316.9|7314.1|126
1625675490000|2021-07-07 16:31:30|7318.8|7316|7320.3|7317.5|7321.6|7318.8|7318.8|7316|99
1625675500000|2021-07-07 16:31:40|7319.9|7317.1|7322.3|7319.5|7322.3|7319.5|7319.8|7317|92
1625675510000|2021-07-07 16:31:50|7322.1|7319.3|7321.6|7318.8|7322.3|7319.5|7320.3|7317.5|51
1625675520000|2021-07-07 16:32:00|7321.8|7319|7318.3|7315.5|7321.8|7319|7318.3|7315.5|44
1625675530000|2021-07-07 16:32:10|7317.3|7314.5|7315.9|7313.1|7317.6|7314.8|7315.9|7313.1|78
1625675540000|2021-07-07 16:32:20|7316.3|7313.5|7315.9|7313.1|7316.3|7313.5|7315.3|7312.5|44
1625675550000|2021-07-07 16:32:30|7316.3|7313.5|7317.8|7315|7318.3|7315.5|7316.3|7313.5|120
1625675560000|2021-07-07 16:32:40|7318.3|7315.5|7317.3|7314.5|7318.3|7315.5|7316.4|7313.6|52
1625675570000|2021-07-07 16:32:50|7316.9|7314.1|7316.9|7314.1|7317.3|7314.5|7316.9|7314.1|2
1625675580000|2021-07-07 16:33:00|7317.3|7314.5|7321.1|7318.3|7321.1|7318.3|7316.9|7314.1|35
1625675590000|2021-07-07 16:33:10|7320.3|7317.5|7318.3|7315.5|7321.1|7318.3|7318.3|7315.5|37
1625675600000|2021-07-07 16:33:20|7318.6|7315.8|7318.3|7315.5|7319.3|7316.5|7317.9|7315.1|15
1625675610000|2021-07-07 16:33:30|7318.6|7315.8|7318.1|7315.3|7319.3|7316.5|7317.3|7314.5|70
1625675620000|2021-07-07 16:33:40|7318.3|7315.5|7320.3|7317.5|7320.3|7317.5|7318.3|7315.5|57
1625675630000|2021-07-07 16:33:50|7319.8|7317|7321.1|7318.3|7321.1|7318.3|7318.6|7315.6|47
1625675640000|2021-07-07 16:34:00|7320.1|7317.3|7319.3|7316.5|7320.3|7317.5|7318.3|7315.5|24
1625675650000|2021-07-07 16:34:10|7319.6|7316.8|7322.1|7319.3|7322.1|7319.3|7319.6|7316.8|21
1625675660000|2021-07-07 16:34:20|7321.8|7319|7321.8|7319|7322.3|7319.5|7321.6|7318.8|6
1625675670000|2021-07-07 16:34:30|7322.1|7319.3|7321.9|7319.1|7324.3|7321.5|7321.9|7319.1|122
1625675680000|2021-07-07 16:34:40|7322.3|7319.5|7323.3|7320.5|7323.3|7320.5|7322.3|7319.5|39
1625675690000|2021-07-07 16:34:50|7322.9|7320.1|7323.3|7320.5|7323.3|7320.5|7322.3|7319.5|36
1625675700000|2021-07-07 16:35:00|7322.9|7320.1|7322.6|7319.8|7323.1|7320.3|7322.3|7319.5|12
1625675710000|2021-07-07 16:35:10|7322.3|7319.5|7320.3|7317.5|7322.3|7319.5|7319.9|7317.1|44
1625675720000|2021-07-07 16:35:20|7319.9|7317.1|7321.1|7318.3|7321.8|7319|7319.3|7316.5|27
1625675730000|2021-07-07 16:35:30|7320.3|7317.5|7320.6|7317.8|7322.1|7319.3|7320.3|7317.5|14
1625675740000|2021-07-07 16:35:40|7321|7318.2|7321.1|7318.3|7321.1|7318.3|7320.3|7317.5|9
1625675750000|2021-07-07 16:35:50|7320.6|7317.8|7321.5|7318.7|7321.5|7318.7|7320.6|7317.8|4
1625675760000|2021-07-07 16:36:00|7321.6|7318.8|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|15
1625675770000|2021-07-07 16:36:10|7322.3|7319.5|7321.3|7318.5|7322.3|7319.5|7321.3|7318.5|3
1625675780000|2021-07-07 16:36:20|7320.8|7318|7320.9|7318.1|7321.3|7318.5|7320.8|7318|11
1625675790000|2021-07-07 16:36:30|7320.6|7317.8|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|7
1625675800000|2021-07-07 16:36:40|7320.9|7318.1|7320.3|7317.5|7322.3|7319.5|7320.3|7317.5|20
1625675810000|2021-07-07 16:36:50|7321.3|7318.5|7322.3|7319.5|7322.6|7319.8|7321.3|7318.5|15
1625675820000|2021-07-07 16:37:00|7323.3|7320.5|7318.9|7316.1|7323.8|7321|7317.3|7314.5|423
1625675830000|2021-07-07 16:37:10|7319.3|7316.5|7317.6|7314.8|7319.8|7317|7316.4|7313.6|62
1625675840000|2021-07-07 16:37:20|7318.1|7315.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|25
1625675850000|2021-07-07 16:37:30|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7318.9|7316.1|15
1625675860000|2021-07-07 16:37:40|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.3|7315.5|21
1625675870000|2021-07-07 16:37:50|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.3|7316.5|30
1625675880000|2021-07-07 16:38:00|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7318.3|7315.5|22
1625675890000|2021-07-07 16:38:10|7319.6|7316.8|7318.3|7315.5|7319.6|7316.8|7318.3|7315.5|20
1625675900000|2021-07-07 16:38:20|7318.6|7315.8|7319.4|7316.6|7320.3|7317.5|7318.4|7315.6|118
1625675910000|2021-07-07 16:38:30|7319.3|7316.5|7319.3|7316.5|7319.6|7316.8|7318.1|7315.3|67
1625675920000|2021-07-07 16:38:40|7320.6|7317.8|7320.3|7317.5|7321.3|7318.5|7320.3|7317.5|82
1625675930000|2021-07-07 16:38:50|7320.4|7317.6|7321.3|7318.5|7321.3|7318.5|7320.4|7317.6|58
1625675940000|2021-07-07 16:39:00|7320.9|7318.1|7321.1|7318.3|7321.3|7318.5|7320.3|7317.5|56
1625675950000|2021-07-07 16:39:10|7321.3|7318.5|7320.6|7317.8|7321.3|7318.5|7320.3|7317.5|21
1625675960000|2021-07-07 16:39:20|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7319.1|7316.3|29
1625675970000|2021-07-07 16:39:30|7319.6|7316.8|7320.6|7317.8|7320.6|7317.8|7319.3|7316.5|54
1625675980000|2021-07-07 16:39:40|7320.3|7317.5|7320.3|7317.5|7321.1|7318.3|7320.3|7317.5|18
1625675990000|2021-07-07 16:39:50|7320.4|7317.6|7321.3|7318.5|7321.3|7318.5|7319.3|7316.5|88
1625676000000|2021-07-07 16:40:00|7321.1|7318.3|7320.6|7317.8|7321.3|7318.5|7320.6|7317.8|14
1625676010000|2021-07-07 16:40:10|7320.3|7317.5|7323.3|7320.5|7324.4|7321.6|7320.1|7317.3|318
1625676020000|2021-07-07 16:40:20|7323.1|7320.3|7326.1|7323.3|7326.1|7323.3|7323.1|7320.3|94
1625676030000|2021-07-07 16:40:30|7326.3|7323.5|7329.3|7326.5|7329.3|7326.5|7326.3|7323.5|77
1625676040000|2021-07-07 16:40:40|7330.1|7327.3|7328.6|7325.8|7330.3|7327.5|7328.3|7325.5|95
1625676050000|2021-07-07 16:40:50|7328.3|7325.5|7329.3|7326.5|7330.6|7327.8|7328.3|7325.5|34
1625676060000|2021-07-07 16:41:00|7329.1|7326.3|7328.3|7325.5|7329.3|7326.5|7328.3|7325.5|19
1625676070000|2021-07-07 16:41:10|7327.9|7325.1|7327.3|7324.5|7328.3|7325.5|7326.6|7323.8|26
1625676080000|2021-07-07 16:41:20|7326.3|7323.5|7327.6|7324.8|7327.6|7324.8|7325.1|7322.3|58
1625676090000|2021-07-07 16:41:30|7327.3|7324.5|7329.3|7326.5|7329.3|7326.5|7327.3|7324.5|138
1625676100000|2021-07-07 16:41:40|7328.4|7325.6|7328|7325.2|7328.4|7325.6|7327.3|7324.5|25
1625676110000|2021-07-07 16:41:50|7327.9|7325.1|7326.6|7323.8|7327.9|7325.1|7325.6|7322.8|20
1625676120000|2021-07-07 16:42:00|7327|7324.2|7329|7326.2|7329|7326.2|7326.3|7323.5|36
1625676130000|2021-07-07 16:42:10|7329.1|7326.3|7327.6|7324.8|7329.1|7326.3|7327.6|7324.8|11
1625676140000|2021-07-07 16:42:20|7328.1|7325.3|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|13
1625676150000|2021-07-07 16:42:30|7328|7325.2|7328|7325.2|7328|7325.2|7327.6|7324.8|33
1625676160000|2021-07-07 16:42:40|7328.1|7325.3|7331|7328.2|7331|7328.2|7327.6|7324.8|191
1625676170000|2021-07-07 16:42:50|7330.5|7327.7|7329.6|7326.8|7330.5|7327.7|7329|7326.2|6
1625676180000|2021-07-07 16:43:00|7329.1|7326.3|7328.1|7325.3|7329.6|7326.8|7327.3|7324.5|32
1625676190000|2021-07-07 16:43:10|7327.6|7324.8|7326.1|7323.3|7327.6|7324.8|7326.1|7323.3|46
1625676200000|2021-07-07 16:43:20|7326.3|7323.5|7326.1|7323.3|7326.3|7323.5|7326.1|7323.3|37
1625676210000|2021-07-07 16:43:30|7326.3|7323.5|7326.6|7323.8|7329.1|7326.3|7326.3|7323.5|101
1625676220000|2021-07-07 16:43:40|7327|7324.2|7327.1|7324.3|7328|7325.2|7327|7324.2|15
1625676230000|2021-07-07 16:43:50|7327|7324.2|7327.5|7324.7|7327.5|7324.7|7326.5|7323.7|13
1625676240000|2021-07-07 16:44:00|7327.6|7324.8|7328|7325.2|7328|7325.2|7325.6|7322.8|63
1625676250000|2021-07-07 16:44:10|7327|7324.2|7327|7324.2|7327|7324.2|7326.6|7323.8|33
1625676260000|2021-07-07 16:44:20|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|12
1625676270000|2021-07-07 16:44:30|7326.3|7323.5|7323.6|7320.8|7326.6|7323.8|7323.3|7320.5|62
1625676280000|2021-07-07 16:44:40|7324.1|7321.3|7324.2|7321.4|7324.6|7321.8|7323.9|7321.1|23
1625676290000|2021-07-07 16:44:50|7324.6|7321.8|7325.1|7322.3|7325.1|7322.3|7324.6|7321.8|4
1625676300000|2021-07-07 16:45:00|7325.6|7322.8|7325.2|7322.4|7326.2|7323.4|7324.6|7321.8|103
1625676310000|2021-07-07 16:45:10|7325.1|7322.3|7324.6|7321.8|7326.1|7323.3|7324.2|7321.4|34
1625676320000|2021-07-07 16:45:20|7324.2|7321.4|7325.7|7322.9|7326.1|7323.3|7324.2|7321.4|34
1625676330000|2021-07-07 16:45:30|7325.6|7322.8|7325.6|7322.8|7326.2|7323.4|7325.6|7322.8|8
1625676340000|2021-07-07 16:45:40|7325.2|7322.4|7324.2|7321.4|7325.7|7322.9|7323.9|7321.1|20
1625676350000|2021-07-07 16:45:50|7324.6|7321.8|7323.7|7320.9|7324.6|7321.8|7322.7|7319.9|42
1625676360000|2021-07-07 16:46:00|7323.9|7321.1|7323.6|7320.8|7324.2|7321.4|7323.4|7320.6|12
1625676370000|2021-07-07 16:46:10|7324.2|7321.4|7326.1|7323.3|7326.2|7323.4|7324.2|7321.4|25
1625676380000|2021-07-07 16:46:20|7325.7|7322.9|7326|7323.2|7326.1|7323.3|7325.2|7322.4|2
1625676390000|2021-07-07 16:46:30|7325.6|7322.8|7326|7323.2|7326.1|7323.3|7325.1|7322.3|5
1625676400000|2021-07-07 16:46:40|7325.6|7322.8|7325.6|7322.8|7326|7323.2|7325.6|7322.8|10
1625676410000|2021-07-07 16:46:50|7326|7323.2|7324.6|7321.8|7326.1|7323.3|7324.6|7321.8|4
1625676420000|2021-07-07 16:47:00|7324.9|7322.1|7323.7|7320.9|7326|7323.2|7323.7|7320.9|35
1625676430000|2021-07-07 16:47:10|7324.2|7321.4|7323.2|7320.4|7324.7|7321.9|7323.2|7320.4|2
1625676440000|2021-07-07 16:47:20|7322.7|7319.9|7322.4|7319.6|7322.9|7320.1|7322.2|7319.4|14
1625676450000|2021-07-07 16:47:30|7322.7|7319.9|7324.2|7321.4|7324.2|7321.4|7322.2|7319.4|13
1625676460000|2021-07-07 16:47:40|7323.7|7320.9|7323.2|7320.4|7323.7|7320.9|7323.2|7320.4|7
1625676470000|2021-07-07 16:47:50|7323.6|7320.8|7323.2|7320.4|7323.6|7320.8|7323.2|7320.4|5
1625676480000|2021-07-07 16:48:00|7324.2|7321.4|7327.1|7324.3|7327.1|7324.3|7324.2|7321.4|16
1625676490000|2021-07-07 16:48:10|7327.2|7324.4|7328.6|7325.8|7329|7326.2|7327.2|7324.4|4
1625676500000|2021-07-07 16:48:20|7329|7326.2|7328.6|7325.8|7330|7327.2|7328.6|7325.8|17
1625676510000|2021-07-07 16:48:30|7329|7326.2|7328.5|7325.7|7329.1|7326.3|7328.5|7325.7|14
1625676520000|2021-07-07 16:48:40|7328.6|7325.8|7328.9|7326.1|7328.9|7326.1|7328.2|7325.4|4
1625676530000|2021-07-07 16:48:50|7328.6|7325.8|7327.9|7325.1|7328.6|7325.8|7327.9|7325.1|4
1625676540000|2021-07-07 16:49:00|7328.6|7325.8|7327.6|7324.8|7328.9|7326.1|7327.2|7324.4|38
1625676550000|2021-07-07 16:49:10|7327.9|7325.1|7327.6|7324.8|7327.9|7325.1|7327.2|7324.4|4
1625676560000|2021-07-07 16:49:20|7327.2|7324.4|7327.2|7324.4|7327.6|7324.8|7327.2|7324.4|1
1625676570000|2021-07-07 16:49:30|7327.1|7324.3|7327.6|7324.8|7328.6|7325.8|7327.1|7324.3|23
1625676590000|2021-07-07 16:49:50|7327.9|7325.1|7327.6|7324.8|7328.3|7325.5|7327.6|7324.8|7
1625676600000|2021-07-07 16:50:00|7327.9|7325.1|7327.2|7324.4|7327.9|7325.1|7327.2|7324.4|3
1625676610000|2021-07-07 16:50:10|7327.1|7324.3|7327.9|7325.1|7327.9|7325.1|7326.2|7323.4|17
1625676620000|2021-07-07 16:50:20|7328.1|7325.3|7328.2|7325.4|7330.1|7327.3|7327.9|7325.1|40
1625676630000|2021-07-07 16:50:30|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|8
1625676640000|2021-07-07 16:50:40|7328.2|7325.4|7329.9|7327.1|7329.9|7327.1|7328.2|7325.4|17
1625676650000|2021-07-07 16:50:50|7330.3|7327.5|7330.4|7327.6|7330.4|7327.6|7329.9|7327.1|14
1625676660000|2021-07-07 16:51:00|7329.9|7327.1|7329.3|7326.5|7330.3|7327.5|7328.6|7325.8|16
1625676670000|2021-07-07 16:51:10|7329.4|7326.6|7329.9|7327.1|7330.3|7327.5|7329.4|7326.6|1
1625676680000|2021-07-07 16:51:20|7330.3|7327.5|7330.3|7327.5|7330.8|7328|7329.8|7327|51
1625676690000|2021-07-07 16:51:30|7329.8|7327|7329.9|7327.1|7330.3|7327.5|7328.9|7326.1|20
1625676700000|2021-07-07 16:51:40|7330.3|7327.5|7329.4|7326.6|7330.3|7327.5|7328.9|7326.1|22
1625676710000|2021-07-07 16:51:50|7329.9|7327.1|7329.9|7327.1|7330.4|7327.6|7329.6|7326.8|2
1625676720000|2021-07-07 16:52:00|7330.3|7327.5|7328.9|7326.1|7330.3|7327.5|7328.9|7326.1|22
1625676730000|2021-07-07 16:52:10|7329.3|7326.5|7327.9|7325.1|7329.3|7326.5|7327.1|7324.3|14
1625676740000|2021-07-07 16:52:20|7327.6|7324.8|7325.1|7322.3|7327.9|7325.1|7324.7|7321.9|46
1625676750000|2021-07-07 16:52:30|7324.9|7322.1|7325.1|7322.3|7326.1|7323.3|7324.6|7321.8|23
1625676760000|2021-07-07 16:52:40|7324.6|7321.8|7326.6|7323.8|7327.9|7325.1|7324.4|7321.6|41
1625676770000|2021-07-07 16:52:50|7326.1|7323.3|7326.6|7323.8|7327.9|7325.1|7326.1|7323.3|17
1625676780000|2021-07-07 16:53:00|7326.1|7323.3|7327.2|7324.4|7327.9|7325.1|7325.6|7322.8|36
1625676790000|2021-07-07 16:53:10|7326.9|7324.1|7325.2|7322.4|7327.4|7324.6|7324.4|7321.6|185
1625676800000|2021-07-07 16:53:20|7324.9|7322.1|7323.2|7320.4|7325.2|7322.4|7323.2|7320.4|36
1625676810000|2021-07-07 16:53:30|7323.7|7320.9|7324.2|7321.4|7325.2|7322.4|7323.7|7320.9|16
1625676820000|2021-07-07 16:53:40|7323.9|7321.1|7323.1|7320.3|7323.9|7321.1|7322.2|7319.4|28
1625676830000|2021-07-07 16:53:50|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|17
1625676840000|2021-07-07 16:54:00|7323.2|7320.4|7324.2|7321.4|7325.2|7322.4|7323.2|7320.4|64
1625676850000|2021-07-07 16:54:10|7324.1|7321.3|7324.2|7321.4|7325.1|7322.3|7324.1|7321.3|3
1625676860000|2021-07-07 16:54:20|7325.2|7322.4|7324.7|7321.9|7325.2|7322.4|7324.7|7321.9|5
1625676870000|2021-07-07 16:54:30|7325.1|7322.3|7324.2|7321.4|7325.1|7322.3|7324.2|7321.4|10
1625676880000|2021-07-07 16:54:40|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.2|7321.4|8
1625676890000|2021-07-07 16:54:50|7324.2|7321.4|7324.9|7322.1|7324.9|7322.1|7324.1|7321.3|8
1625676900000|2021-07-07 16:55:00|7325.1|7322.3|7324.2|7321.4|7325.2|7322.4|7324.2|7321.4|9
1625676910000|2021-07-07 16:55:10|7324.6|7321.8|7324.7|7321.9|7325.1|7322.3|7323.2|7320.4|41
1625676920000|2021-07-07 16:55:20|7324.6|7321.8|7323.2|7320.4|7325.1|7322.3|7323.2|7320.4|7
1625676930000|2021-07-07 16:55:30|7322.9|7320.1|7320.1|7317.3|7322.9|7320.1|7319.4|7316.6|96
1625676940000|2021-07-07 16:55:40|7320.2|7317.4|7320.9|7318.1|7321.2|7318.4|7319.2|7316.4|24
1625676950000|2021-07-07 16:55:50|7321.1|7318.3|7318.9|7316.1|7321.2|7318.4|7318.9|7316.1|19
1625676960000|2021-07-07 16:56:00|7318.5|7315.7|7320.2|7317.4|7320.2|7317.4|7318.5|7315.7|9
1625676970000|2021-07-07 16:56:10|7320.4|7317.6|7321.2|7318.4|7321.2|7318.4|7320.4|7317.6|18
1625676980000|2021-07-07 16:56:20|7321.1|7318.3|7319.2|7316.4|7321.1|7318.3|7319.2|7316.4|19
1625676990000|2021-07-07 16:56:30|7318.6|7315.8|7318.6|7315.8|7318.7|7315.9|7318.2|7315.4|5
1625677000000|2021-07-07 16:56:40|7318.9|7316.1|7318.2|7315.4|7319.6|7316.8|7317.1|7314.3|172
1625677010000|2021-07-07 16:56:50|7318.6|7315.8|7317.2|7314.4|7318.6|7315.8|7317.2|7314.4|7
1625677020000|2021-07-07 16:57:00|7317.6|7314.8|7319.2|7316.4|7319.6|7316.8|7317.6|7314.8|23
1625677030000|2021-07-07 16:57:10|7319.1|7316.3|7319.2|7316.4|7319.6|7316.8|7319.1|7316.3|3
1625677040000|2021-07-07 16:57:20|7319.1|7316.3|7317.6|7314.8|7319.1|7316.3|7317.2|7314.4|11
1625677050000|2021-07-07 16:57:30|7317.7|7314.9|7317.6|7314.8|7318.1|7315.3|7316.2|7313.4|153
1625677060000|2021-07-07 16:57:40|7317.2|7314.4|7316.1|7313.3|7317.2|7314.4|7316.1|7313.3|17
1625677070000|2021-07-07 16:57:50|7316.2|7313.4|7315.7|7312.9|7316.2|7313.4|7315.6|7312.8|24
1625677080000|2021-07-07 16:58:00|7316.1|7313.3|7315.2|7312.4|7316.1|7313.3|7315.2|7312.4|9
1625677090000|2021-07-07 16:58:10|7316.1|7313.3|7316.2|7313.4|7316.2|7313.4|7315.7|7312.9|9
1625677100000|2021-07-07 16:58:20|7315.9|7313.1|7316.1|7313.3|7316.6|7313.8|7315.7|7312.9|14
1625677110000|2021-07-07 16:58:30|||||||||4
1625677120000|2021-07-07 16:58:40|7315.4|7312.6|7317.2|7314.4|7317.2|7314.4|7315.4|7312.6|29
1625677130000|2021-07-07 16:58:50|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|9
1625677140000|2021-07-07 16:59:00|7317.2|7314.4|7319.6|7316.8|7321.1|7318.3|7317.2|7314.4|28
1625677150000|2021-07-07 16:59:10|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|2
1625677160000|2021-07-07 16:59:20|7320.1|7317.3|7321.1|7318.3|7321.1|7318.3|7320.1|7317.3|45
1625677170000|2021-07-07 16:59:30|7321.7|7318.9|7319.6|7316.8|7321.7|7318.9|7319.6|7316.8|15
1625677180000|2021-07-07 16:59:40|7319.4|7316.6|7319.7|7316.9|7320.1|7317.3|7319.2|7316.4|3
1625677190000|2021-07-07 16:59:50|7319.6|7316.8|7318.7|7315.9|7319.6|7316.8|7318.2|7315.4|41
1625677200000|2021-07-07 17:00:00|7318.6|7315.8|7319.7|7316.9|7320.2|7317.4|7318.6|7315.8|63
1625677210000|2021-07-07 17:00:10|7319.2|7316.4|7319.7|7316.9|7321.1|7318.3|7319.2|7316.4|147
1625677220000|2021-07-07 17:00:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1625677230000|2021-07-07 17:00:30|7321.6|7318.8|7320.6|7317.8|7322.7|7319.9|7320.6|7317.8|24
1625677240000|2021-07-07 17:00:40|7320.9|7318.1|7319.9|7317.1|7321.1|7318.3|7319.9|7317.1|8
1625677250000|2021-07-07 17:00:50|7319.7|7316.9|7321.1|7318.3|7321.1|7318.3|7319.2|7316.4|11
1625677260000|2021-07-07 17:01:00|7320.9|7318.1|7320.6|7317.8|7320.9|7318.1|7320.2|7317.4|9
1625677270000|2021-07-07 17:01:10|7320.2|7317.4|7321.6|7318.8|7321.6|7318.8|7320.2|7317.4|25
1625677280000|2021-07-07 17:01:20|7322.2|7319.4|7321.7|7318.9|7322.2|7319.4|7321.7|7318.9|1
1625677290000|2021-07-07 17:01:30|7321.6|7318.8|7320.6|7317.8|7321.6|7318.8|7320.2|7317.4|12
1625677300000|2021-07-07 17:01:40|7320.2|7317.4|7322.1|7319.3|7322.2|7319.4|7320.2|7317.4|7
1625677310000|2021-07-07 17:01:50|7321.7|7318.9|7323.2|7320.4|7323.2|7320.4|7321.2|7318.4|21
1625677320000|2021-07-07 17:02:00|||||||||20
1625677330000|2021-07-07 17:02:10|7322.4|7319.6|7322.2|7319.4|7322.4|7319.6|7321.9|7319.1|23
1625677340000|2021-07-07 17:02:20|7321.7|7318.9|7321.4|7318.6|7322.1|7319.3|7321.4|7318.6|7
1625677350000|2021-07-07 17:02:30|||||||||11
1625677360000|2021-07-07 17:02:40|7321.7|7318.9|7322.2|7319.4|7322.2|7319.4|7321.7|7318.9|8
1625677370000|2021-07-07 17:02:50|7322.1|7319.3|7321.4|7318.6|7322.1|7319.3|7321.4|7318.6|9
1625677380000|2021-07-07 17:03:00|7321.7|7318.9|7320.9|7318.1|7321.7|7318.9|7320.9|7318.1|8
1625677390000|2021-07-07 17:03:10|7321.2|7318.4|7322.4|7319.6|7322.4|7319.6|7320.9|7318.1|7
1625677400000|2021-07-07 17:03:20|7321.4|7318.6|7321.5|7318.7|7321.7|7318.9|7318.9|7316.1|77
1625677410000|2021-07-07 17:03:30|7321.2|7318.4|7322.9|7320.1|7322.9|7320.1|7321.2|7318.4|29
1625677420000|2021-07-07 17:03:40|7322.5|7319.7|7322.9|7320.1|7322.9|7320.1|7322.4|7319.6|7
1625677430000|2021-07-07 17:03:50|7322.5|7319.7|7322.9|7320.1|7322.9|7320.1|7321.4|7318.6|5
1625677440000|2021-07-07 17:04:00|7322.5|7319.7|7322.2|7319.4|7323.2|7320.4|7321.9|7319.1|37
1625677450000|2021-07-07 17:04:10|7321.9|7319.1|7320.6|7317.8|7322.1|7319.3|7320.2|7317.4|66
1625677460000|2021-07-07 17:04:20|7320.5|7317.7|7321.1|7318.3|7321.1|7318.3|7320.4|7317.6|3
1625677470000|2021-07-07 17:04:30|7321.4|7318.6|7320.4|7317.6|7321.4|7318.6|7320.2|7317.4|10
1625677480000|2021-07-07 17:04:40|7321.4|7318.6|7320.4|7317.6|7321.9|7319.1|7320.4|7317.6|22
1625677490000|2021-07-07 17:04:50|7320.6|7317.8|7320.2|7317.4|7320.7|7317.9|7320.2|7317.4|1
1625677500000|2021-07-07 17:05:00|7320.7|7317.9|7323.2|7320.4|7323.2|7320.4|7320.7|7317.9|60
1625677510000|2021-07-07 17:05:10|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7
1625677520000|2021-07-07 17:05:20|7324.9|7322.1|7325.2|7322.4|7325.2|7322.4|7324.9|7322.1|66
1625677530000|2021-07-07 17:05:30|7325.4|7322.6|7325.1|7322.3|7325.4|7322.6|7325.1|7322.3|7
1625677540000|2021-07-07 17:05:40|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|17
1625677550000|2021-07-07 17:05:50|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|3
1625677560000|2021-07-07 17:06:00|7323.2|7320.4|7324.7|7321.9|7324.7|7321.9|7323.2|7320.4|8
1625677570000|2021-07-07 17:06:10|7325.4|7322.6|7324.9|7322.1|7326.1|7323.3|7324.9|7322.1|124
1625677580000|2021-07-07 17:06:20|7324.2|7321.4|7323.2|7320.4|7324.2|7321.4|7322.8|7320|32
1625677590000|2021-07-07 17:06:30|7323.8|7321|7325.2|7322.4|7325.2|7322.4|7323.8|7321|16
1625677600000|2021-07-07 17:06:40|7325.1|7322.3|7324.7|7321.9|7325.1|7322.3|7324.3|7321.5|26
1625677610000|2021-07-07 17:06:50|7323.3|7320.5|7322.2|7319.4|7323.3|7320.5|7322.2|7319.4|9
1625677620000|2021-07-07 17:07:00|7321.8|7319|7322.3|7319.5|7324.8|7322|7321.8|7319|64
1625677630000|2021-07-07 17:07:10|7321.8|7319|7322.2|7319.4|7322.6|7319.8|7321.8|7319|3
1625677640000|2021-07-07 17:07:20|7321.2|7318.4|7319.7|7316.9|7321.2|7318.4|7319.2|7316.4|15
1625677650000|2021-07-07 17:07:30|7319.8|7317|7321.3|7318.5|7321.3|7318.5|7319.6|7316.8|36
1625677660000|2021-07-07 17:07:40|7321.2|7318.4|7320.8|7318|7321.3|7318.5|7320.2|7317.4|76
1625677670000|2021-07-07 17:07:50|7320.3|7317.5|7321.2|7318.4|7321.2|7318.4|7320.3|7317.5|1
1625677680000|2021-07-07 17:08:00|7320.8|7318|7321.2|7318.4|7321.2|7318.4|7320.8|7318|2
1625677690000|2021-07-07 17:08:10|7320.8|7318|7319.8|7317|7320.8|7318|7319.8|7317|13
1625677710000|2021-07-07 17:08:30|7320.2|7317.4|7318.3|7315.5|7320.2|7317.4|7318.2|7315.4|23
1625677720000|2021-07-07 17:08:40|7317.8|7315|7315.2|7312.4|7318.2|7315.4|7315.2|7312.4|34
1625677730000|2021-07-07 17:08:50|7314.8|7312|7314.2|7311.4|7314.8|7312|7313.2|7310.4|22
1625677740000|2021-07-07 17:09:00|7314.3|7311.5|7312.2|7309.4|7314.7|7311.9|7312.2|7309.4|89
1625677750000|2021-07-07 17:09:10|7311.3|7308.5|7311.2|7308.4|7311.7|7308.9|7310.3|7307.5|25
1625677760000|2021-07-07 17:09:20|7310.8|7308|7309.2|7306.4|7310.8|7308|7308.8|7306|44
1625677770000|2021-07-07 17:09:30|7308.5|7305.7|7302.2|7299.4|7308.5|7305.7|7301.3|7298.5|117
1625677780000|2021-07-07 17:09:40|7302.7|7299.9|7300.8|7298|7303.2|7300.4|7300.2|7297.4|16
1625677790000|2021-07-07 17:09:50|7299.7|7296.9|7298.7|7295.9|7300.1|7297.3|7298.2|7295.4|20
1625677800000|2021-07-07 17:10:00|7299.1|7296.3|7300.2|7297.4|7302.2|7299.4|7299.1|7296.3|51
1625677810000|2021-07-07 17:10:10|7299.8|7297|7298.5|7295.7|7300|7297.2|7295.2|7292.4|89
1625677820000|2021-07-07 17:10:20|7298.2|7295.4|7300.2|7297.4|7300.2|7297.4|7297.8|7295|15
1625677830000|2021-07-07 17:10:30|7299.9|7297.1|7301|7298.2|7301|7298.2|7299.2|7296.4|18
1625677840000|2021-07-07 17:10:40|7300.7|7297.9|7301|7298.2|7301|7298.2|7300.2|7297.4|2
1625677850000|2021-07-07 17:10:50|7301.2|7298.4|7301|7298.2|7301.2|7298.4|7300.2|7297.4|14
1625677860000|2021-07-07 17:11:00|7301.3|7298.5|7304.5|7301.7|7305.8|7303|7301.2|7298.4|135
1625677870000|2021-07-07 17:11:10|7305.2|7302.4|7306.2|7303.4|7306.2|7303.4|7304.2|7301.4|40
1625677880000|2021-07-07 17:11:20|7305.3|7302.5|7309.7|7306.9|7311.2|7308.4|7305.3|7302.5|88
1625677890000|2021-07-07 17:11:30|7309.5|7306.7|7309.7|7306.9|7310|7307.2|7308.8|7306|37
1625677900000|2021-07-07 17:11:40|7309.3|7306.5|7308.2|7305.4|7309.3|7306.5|7308.2|7305.4|21
1625677910000|2021-07-07 17:11:50|7308.7|7305.9|7308.5|7305.7|7310.2|7307.4|7308.2|7305.4|10
1625677920000|2021-07-07 17:12:00|7308.7|7305.9|7309.5|7306.7|7310.2|7307.4|7308.2|7305.4|11
1625677930000|2021-07-07 17:12:10|7309.2|7306.4|7310.2|7307.4|7310.5|7307.7|7309.2|7306.4|8
1625677940000|2021-07-07 17:12:20|7309.5|7306.7|7309.2|7306.4|7310.2|7307.4|7308.7|7305.9|25
1625677950000|2021-07-07 17:12:30|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|8
1625677960000|2021-07-07 17:12:40|7309.8|7307|7312.5|7309.7|7312.5|7309.7|7309.8|7307|34
1625677970000|2021-07-07 17:12:50|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|60
1625677980000|2021-07-07 17:13:00|7311.6|7308.8|7312.5|7309.7|7312.5|7309.7|7310.2|7307.4|24
1625677990000|2021-07-07 17:13:10|7312.8|7310|7311.2|7308.4|7313.2|7310.4|7311.2|7308.4|11
1625678000000|2021-07-07 17:13:20|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.2|7308.4|4
1625678010000|2021-07-07 17:13:30|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7310.2|7307.4|69
1625678020000|2021-07-07 17:13:40|7310.9|7308.1|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|5
1625678030000|2021-07-07 17:13:50|7310.5|7307.7|7310.2|7307.4|7310.5|7307.7|7310.2|7307.4|14
1625678040000|2021-07-07 17:14:00|7309.9|7307.1|7309|7306.2|7309.9|7307.1|7308.7|7305.9|10
1625678050000|2021-07-07 17:14:10|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7307.5|7304.7|43
1625678060000|2021-07-07 17:14:20|7307.8|7305|7310.2|7307.4|7310.2|7307.4|7307.8|7305|19
1625678070000|2021-07-07 17:14:30|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|16
1625678080000|2021-07-07 17:14:40|7309.8|7307|7311.2|7308.4|7311.2|7308.4|7309.2|7306.4|60
1625678090000|2021-07-07 17:14:50|7311|7308.2|7312.2|7309.4|7312.2|7309.4|7311|7308.2|25
1625678100000|2021-07-07 17:15:00|7312|7309.2|7312.8|7310|7313.2|7310.4|7311.2|7308.4|27
1625678110000|2021-07-07 17:15:10|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7312|7309.2|44
1625678120000|2021-07-07 17:15:20|7314|7311.2|7312.2|7309.4|7314.2|7311.4|7311.7|7308.9|241
1625678130000|2021-07-07 17:15:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|34
1625678140000|2021-07-07 17:15:40|7313.3|7310.5|7318.2|7315.4|7318.2|7315.4|7313.3|7310.5|128
1625678150000|2021-07-07 17:15:50|7318.3|7315.5|7317.4|7314.6|7318.3|7315.5|7316.2|7313.4|17
1625678160000|2021-07-07 17:16:00|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7316.7|7313.9|73
1625678170000|2021-07-07 17:16:10|7319|7316.2|7319|7316.2|7319.7|7316.9|7318.7|7315.9|14
1625678180000|2021-07-07 17:16:20|7319.2|7316.4|7320|7317.2|7320|7317.2|7318.7|7315.9|6
1625678190000|2021-07-07 17:16:30|7319.7|7316.9|7316.8|7314|7319.7|7316.9|7316.8|7314|39
1625678200000|2021-07-07 17:16:40|7317.2|7314.4|7316.8|7314|7317.2|7314.4|7316.8|7314|2
1625678210000|2021-07-07 17:16:50|7316.5|7313.7|7317.2|7314.4|7317.2|7314.4|7315.3|7312.5|27
1625678220000|2021-07-07 17:17:00|7317.8|7315|7317.3|7314.5|7318.2|7315.4|7317.3|7314.5|11
1625678230000|2021-07-07 17:17:10|7317.2|7314.4|7314.2|7311.4|7317.2|7314.4|7314.2|7311.4|17
1625678240000|2021-07-07 17:17:20|7313.8|7311|7312.8|7310|7314.8|7312|7312.8|7310|50
1625678250000|2021-07-07 17:17:30|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|6
1625678260000|2021-07-07 17:17:40|7311.8|7309|7311.8|7309|7312.8|7310|7311.8|7309|10
1625678270000|2021-07-07 17:17:50|7311.7|7308.9|7312|7309.2|7312.3|7309.5|7311.3|7308.5|3
1625678280000|2021-07-07 17:18:00|7311.8|7309|7311.8|7309|7314.2|7311.4|7311.8|7309|12
1625678290000|2021-07-07 17:18:10|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|25
1625678300000|2021-07-07 17:18:20|7313.3|7310.5|7312.2|7309.4|7314.2|7311.4|7312.2|7309.4|33
1625678310000|2021-07-07 17:18:30|||||||||3
1625678320000|2021-07-07 17:18:40|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|6
1625678330000|2021-07-07 17:18:50|||||||||1
1625678340000|2021-07-07 17:19:00|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|20
1625678350000|2021-07-07 17:19:10|7314|7311.2|7313.3|7310.5|7314|7311.2|7313.3|7310.5|4
1625678360000|2021-07-07 17:19:20|7312.7|7309.9|7312.3|7309.5|7312.7|7309.9|7312.3|7309.5|3
1625678370000|2021-07-07 17:19:30|7312.2|7309.4|7311.2|7308.4|7314.3|7311.5|7310.8|7308|65
1625678380000|2021-07-07 17:19:40|7310.7|7307.9|7310.8|7308|7311|7308.2|7310.7|7307.9|0
1625678390000|2021-07-07 17:19:50|7311.2|7308.4|7311.8|7309|7311.8|7309|7310.8|7308|35
1625678400000|2021-07-07 17:20:00|7313|7310.2|7310.3|7307.5|7313|7310.2|7310.3|7307.5|2
1625678410000|2021-07-07 17:20:10|7310.2|7307.4|7309.3|7306.5|7310.2|7307.4|7309.3|7306.5|1
1625678420000|2021-07-07 17:20:20|7308.8|7306|7308.8|7306|7309.2|7306.4|7308.8|7306|9
1625678430000|2021-07-07 17:20:30|7309.2|7306.4|7309.7|7306.9|7309.7|7306.9|7308.8|7306|9
1625678440000|2021-07-07 17:20:40|7309.8|7307|7309.3|7306.5|7309.8|7307|7309.3|7306.5|1
1625678460000|2021-07-07 17:21:00|7309.2|7306.4|7303.3|7300.5|7309.2|7306.4|7302.8|7300|82
1625678470000|2021-07-07 17:21:10|7302.8|7300|7301.2|7298.4|7303.2|7300.4|7301|7298.2|85
1625678480000|2021-07-07 17:21:20|7301.3|7298.5|7303.2|7300.4|7303.2|7300.4|7301.3|7298.5|9
1625678490000|2021-07-07 17:21:30|7303.5|7300.7|7299.8|7297|7303.8|7301|7299.8|7297|83
1625678500000|2021-07-07 17:21:40|7300.2|7297.4|7298.2|7295.4|7300.2|7297.4|7297.5|7294.7|82
1625678510000|2021-07-07 17:21:50|7297.5|7294.7|7298.8|7296|7299.5|7296.7|7296.8|7294|12
1625678520000|2021-07-07 17:22:00|7298.7|7295.9|7298.2|7295.4|7298.7|7295.9|7296.3|7293.5|58
1625678530000|2021-07-07 17:22:10|7297.8|7295|7297.8|7295|7297.8|7295|7296.8|7294|13
1625678540000|2021-07-07 17:22:20|7297.4|7294.6|7298.2|7295.4|7298.2|7295.4|7295.8|7293|24
1625678550000|2021-07-07 17:22:30|7298.7|7295.9|7298.8|7296|7298.8|7296|7297.8|7295|5
1625678560000|2021-07-07 17:22:40|7299.2|7296.4|7298.8|7296|7299.2|7296.4|7298.8|7296|3
1625678570000|2021-07-07 17:22:50|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|1
1625678580000|2021-07-07 17:23:00|7298.8|7296|7298.2|7295.4|7298.8|7296|7298.2|7295.4|6
1625678590000|2021-07-07 17:23:10|7298.5|7295.7|7298.2|7295.4|7298.8|7296|7298.2|7295.4|2
1625678600000|2021-07-07 17:23:20|7298|7295.2|7296.8|7294|7298|7295.2|7295.2|7292.4|9
1625678610000|2021-07-07 17:23:30|7297.2|7294.4|7296.8|7294|7297.5|7294.7|7296.2|7293.4|11
1625678620000|2021-07-07 17:23:40|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|0
1625678630000|2021-07-07 17:23:50|7298.3|7295.5|7298.2|7295.4|7300.3|7297.5|7298.2|7295.4|53
1625678640000|2021-07-07 17:24:00|7298.3|7295.5|7298.8|7296|7299.2|7296.4|7297.3|7294.5|26
1625678650000|2021-07-07 17:24:10|7298.3|7295.5|7297.3|7294.5|7298.8|7296|7297.3|7294.5|15
1625678660000|2021-07-07 17:24:20|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7295.3|7292.5|68
1625678670000|2021-07-07 17:24:30|7296.3|7293.5|7297.2|7294.4|7297.2|7294.4|7296.2|7293.4|20
1625678680000|2021-07-07 17:24:40|7297.3|7294.5|7296.8|7294|7298.2|7295.4|7296.8|7294|7
1625678690000|2021-07-07 17:24:50|7296.5|7293.7|7295.5|7292.7|7296.5|7293.7|7295.5|7292.7|3
1625678700000|2021-07-07 17:25:00|7295.2|7292.4|7295.8|7293|7296.2|7293.4|7295.2|7292.4|10
1625678710000|2021-07-07 17:25:10|7296.2|7293.4|7297.2|7294.4|7297.2|7294.4|7295.8|7293|7
1625678720000|2021-07-07 17:25:20|7297.3|7294.5|7297.8|7295|7297.8|7295|7297.3|7294.5|6
1625678730000|2021-07-07 17:25:30|7298.2|7295.4|7298.3|7295.5|7299.7|7296.9|7298.2|7295.4|7
1625678740000|2021-07-07 17:25:40|7298.8|7296|7300.3|7297.5|7300.7|7297.9|7298.8|7296|15
1625678750000|2021-07-07 17:25:50|7300.2|7297.4|7297.8|7295|7300.2|7297.4|7296.7|7293.9|34
1625678760000|2021-07-07 17:26:00|7297.7|7294.9|7295.8|7293|7297.7|7294.9|7295.2|7292.4|45
1625678770000|2021-07-07 17:26:10|7295.3|7292.5|7295.8|7293|7295.8|7293|7295.2|7292.4|1
1625678780000|2021-07-07 17:26:20|7295.2|7292.4|7295.5|7292.7|7295.8|7293|7295.2|7292.4|2
1625678790000|2021-07-07 17:26:30|7295.7|7292.9|7298.5|7295.7|7298.5|7295.7|7295.7|7292.9|28
1625678800000|2021-07-07 17:26:40|7299.2|7296.4|7300.2|7297.4|7300.3|7297.5|7299.2|7296.4|7
1625678810000|2021-07-07 17:26:50|7300.9|7298.1|7302.2|7299.4|7302.5|7299.7|7299.8|7297|32
1625678820000|2021-07-07 17:27:00|7302.7|7299.9|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|29
1625678830000|2021-07-07 17:27:10|7301.3|7298.5|7302.3|7299.5|7302.3|7299.5|7301.3|7298.5|7
1625678840000|2021-07-07 17:27:20|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|1
1625678850000|2021-07-07 17:27:30|7301.8|7299|7301.8|7299|7301.8|7299|7300.2|7297.4|21
1625678860000|2021-07-07 17:27:40|7302.2|7299.4|7302.8|7300|7303|7300.2|7302|7299.2|3
1625678870000|2021-07-07 17:27:50|7303.3|7300.5|7303.2|7300.4|7304.2|7301.4|7303.2|7300.4|13
1625678880000|2021-07-07 17:28:00|7303.5|7300.7|7300.8|7298|7303.5|7300.7|7300.8|7298|21
1625678890000|2021-07-07 17:28:10|7301.2|7298.4|7303.2|7300.4|7303.2|7300.4|7301.2|7298.4|6
1625678900000|2021-07-07 17:28:20|7302.5|7299.7|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|23
1625678910000|2021-07-07 17:28:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.2|7299.4|20
1625678920000|2021-07-07 17:28:40|7302.2|7299.4|7302.5|7299.7|7302.5|7299.7|7302.2|7299.4|12
1625678930000|2021-07-07 17:28:50|7302.9|7300.1|7303|7300.2|7303|7300.2|7302.9|7300.1|0
1625678940000|2021-07-07 17:29:00|7304|7301.2|7302.3|7299.5|7304|7301.2|7302.3|7299.5|17
1625678950000|2021-07-07 17:29:10|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.2|7299.4|7
1625678960000|2021-07-07 17:29:20|7302.2|7299.4|7298.5|7295.7|7302.2|7299.4|7298.5|7295.7|3
1625678970000|2021-07-07 17:29:30|7298.2|7295.4|7298.5|7295.7|7298.5|7295.7|7298|7295.2|7
1625678980000|2021-07-07 17:29:40|7298.2|7295.4|7298.2|7295.4|7298.5|7295.7|7298.2|7295.4|0
1625678990000|2021-07-07 17:29:50|7297.7|7294.9|7298|7295.2|7298|7295.2|7297.2|7294.4|5
1625679000000|2021-07-07 17:30:00|7298.2|7295.4|7301.5|7298.7|7301.5|7298.7|7298.2|7295.4|20
1625679010000|2021-07-07 17:30:10|7302.2|7299.4|7305.2|7302.4|7305.2|7302.4|7302.2|7299.4|34
1625679020000|2021-07-07 17:30:20|7305|7302.2|7306.2|7303.4|7307|7304.2|7304.7|7301.9|23
1625679030000|2021-07-07 17:30:30|7306.3|7303.5|7307.9|7305.1|7308.2|7305.4|7306.3|7303.5|35
1625679040000|2021-07-07 17:30:40|7308.2|7305.4|7310|7307.2|7310|7307.2|7308.2|7305.4|6
1625679050000|2021-07-07 17:30:50|7309.3|7306.5|7309.9|7307.1|7311.5|7308.7|7308.2|7305.4|91
1625679060000|2021-07-07 17:31:00|7310.2|7307.4|7309.2|7306.4|7310.2|7307.4|7308.2|7305.4|48
1625679070000|2021-07-07 17:31:10|7309.5|7306.7|7309.2|7306.4|7309.5|7306.7|7308.5|7305.7|1
1625679080000|2021-07-07 17:31:20|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.2|7306.4|1
1625679090000|2021-07-07 17:31:30|7309.2|7306.4|7309|7306.2|7309.2|7306.4|7308.7|7305.9|8
1625679100000|2021-07-07 17:31:40|7309.3|7306.5|7308.2|7305.4|7309.3|7306.5|7307.8|7305|13
1625679110000|2021-07-07 17:31:50|7308.1|7305.3|7306.1|7303.3|7308.1|7305.3|7306.1|7303.3|8
1625679120000|2021-07-07 17:32:00|7307|7304.2|7308|7305.2|7308|7305.2|7307|7304.2|11
1625679130000|2021-07-07 17:32:10|7308.1|7305.3|7308.1|7305.3|7309.2|7306.4|7308.1|7305.3|19
1625679140000|2021-07-07 17:32:20|7307.6|7304.8|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|6
1625679150000|2021-07-07 17:32:30|7307.5|7304.7|7305.1|7302.3|7307.5|7304.7|7305.1|7302.3|13
1625679160000|2021-07-07 17:32:40|7304.8|7302|7303.3|7300.5|7305.1|7302.3|7303.3|7300.5|0
1625679170000|2021-07-07 17:32:50|7302.6|7299.8|7303.8|7301|7304.5|7301.7|7302.6|7299.8|9
1625679180000|2021-07-07 17:33:00|7303.6|7300.8|7303.1|7300.3|7303.6|7300.8|7303.1|7300.3|7
1625679190000|2021-07-07 17:33:10|7303.5|7300.7|7304.1|7301.3|7304.1|7301.3|7303.5|7300.7|3
1625679200000|2021-07-07 17:33:20|7305.1|7302.3|7304.8|7302|7305.1|7302.3|7304.1|7301.3|5
1625679210000|2021-07-07 17:33:30|7304.4|7301.6|7303.3|7300.5|7304.4|7301.6|7303.3|7300.5|14
1625679220000|2021-07-07 17:33:40|7303.1|7300.3|7302.3|7299.5|7303.1|7300.3|7302.3|7299.5|2
1625679230000|2021-07-07 17:33:50|7301.8|7299|7301.8|7299|7302.3|7299.5|7301.8|7299|5
1625679240000|2021-07-07 17:34:00|7302.1|7299.3|7302.1|7299.3|7303.5|7300.7|7302.1|7299.3|42
1625679250000|2021-07-07 17:34:10|7302|7299.2|7300.8|7298|7302|7299.2|7300.8|7298|5
1625679260000|2021-07-07 17:34:20|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|9
1625679270000|2021-07-07 17:34:30|7300.1|7297.3|7295.1|7292.3|7300.1|7297.3|7295.1|7292.3|26
1625679280000|2021-07-07 17:34:40|7295.5|7292.7|7297.6|7294.8|7297.6|7294.8|7295.3|7292.5|91
1625679290000|2021-07-07 17:34:50|7298|7295.2|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|22
1625679300000|2021-07-07 17:35:00|7297|7294.2|7298.1|7295.3|7298.3|7295.5|7296.6|7293.8|28
1625679310000|2021-07-07 17:35:10|7299.5|7296.7|7298.6|7295.8|7299.5|7296.7|7298.3|7295.5|24
1625679320000|2021-07-07 17:35:20|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7298.8|7296|5
1625679330000|2021-07-07 17:35:30|||||||||10
1625679340000|2021-07-07 17:35:40|7299.8|7297|7303.1|7300.3|7303.1|7300.3|7299.8|7297|28
1625679350000|2021-07-07 17:35:50|7303.3|7300.5|7307.6|7304.8|7308.6|7305.8|7303.3|7300.5|59
1625679360000|2021-07-07 17:36:00|7308|7305.2|7306.8|7304|7308|7305.2|7306.8|7304|12
1625679370000|2021-07-07 17:36:10|7306.3|7303.5|7305.8|7303|7307.1|7304.3|7305.3|7302.5|21
1625679380000|2021-07-07 17:36:20|7305.3|7302.5|7304.8|7302|7305.6|7302.8|7304.8|7302|8
1625679390000|2021-07-07 17:36:30|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7304.8|7302|2
1625679400000|2021-07-07 17:36:40|7305.8|7303|7305.1|7302.3|7305.8|7303|7305.1|7302.3|16
1625679410000|2021-07-07 17:36:50|7305.5|7302.7|7305.8|7303|7306.1|7303.3|7305.1|7302.3|20
1625679420000|2021-07-07 17:37:00|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.3|7302.5|14
1625679430000|2021-07-07 17:37:10|7305.3|7302.5|7303.5|7300.7|7305.3|7302.5|7302.8|7300|25
1625679440000|2021-07-07 17:37:20|7303.1|7300.3|7302.5|7299.7|7303.5|7300.7|7302.1|7299.3|4
1625679450000|2021-07-07 17:37:30|7303|7300.2|7303.5|7300.7|7303.5|7300.7|7302.3|7299.5|22
1625679460000|2021-07-07 17:37:40|7303.1|7300.3|7303.1|7300.3|7303.5|7300.7|7303.1|7300.3|0
1625679470000|2021-07-07 17:37:50|7302.5|7299.7|7302.6|7299.8|7302.6|7299.8|7302.1|7299.3|15
1625679480000|2021-07-07 17:38:00|7302.5|7299.7|7301.8|7299|7302.5|7299.7|7301.8|7299|6
1625679490000|2021-07-07 17:38:10|7301.1|7298.3|7302.1|7299.3|7302.1|7299.3|7300.1|7297.3|39
1625679500000|2021-07-07 17:38:20|7301.6|7298.8|7300.1|7297.3|7301.6|7298.8|7300.1|7297.3|17
1625679510000|2021-07-07 17:38:30|7300.5|7297.7|7302.1|7299.3|7302.1|7299.3|7300.5|7297.7|8
1625679520000|2021-07-07 17:38:40|7301.5|7298.7|7302.1|7299.3|7302.1|7299.3|7301.1|7298.3|13
1625679530000|2021-07-07 17:38:50|7301.8|7299|7303.6|7300.8|7303.8|7301|7301.8|7299|24
1625679540000|2021-07-07 17:39:00|||||||||7
1625679550000|2021-07-07 17:39:10|7302.4|7299.6|7303.1|7300.3|7303.1|7300.3|7302.4|7299.6|6
1625679560000|2021-07-07 17:39:20|7302.8|7300|7302.1|7299.3|7302.8|7300|7302.1|7299.3|13
1625679570000|2021-07-07 17:39:30|7301.8|7299|7302.1|7299.3|7302.1|7299.3|7301.8|7299|17
1625679580000|2021-07-07 17:39:40|7301.8|7299|7304.8|7302|7304.8|7302|7301.8|7299|22
1625679590000|2021-07-07 17:39:50|7305.1|7302.3|7304.5|7301.7|7305.8|7303|7304.5|7301.7|20
1625679600000|2021-07-07 17:40:00|7304.1|7301.3|7304.5|7301.7|7304.5|7301.7|7303.6|7300.8|8
1625679610000|2021-07-07 17:40:10|7304.8|7302|7305.1|7302.3|7305.8|7303|7304.8|7302|9
1625679620000|2021-07-07 17:40:20|7304.8|7302|7305.1|7302.3|7305.5|7302.7|7304.8|7302|9
1625679630000|2021-07-07 17:40:30|7304.6|7301.8|7304.5|7301.7|7304.6|7301.8|7304.1|7301.3|6
1625679640000|2021-07-07 17:40:40|7304.4|7301.6|7305.8|7303|7306.1|7303.3|7304.4|7301.6|14
1625679650000|2021-07-07 17:40:50|7306.1|7303.3|7304.8|7302|7307.6|7304.8|7304.8|7302|5
1625679660000|2021-07-07 17:41:00|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7304.3|7301.5|11
1625679670000|2021-07-07 17:41:10|7305.5|7302.7|7304.5|7301.7|7305.5|7302.7|7304.1|7301.3|6
1625679680000|2021-07-07 17:41:20|7303.8|7301|7304.1|7301.3|7304.1|7301.3|7303.8|7301|8
1625679690000|2021-07-07 17:41:30|7304.8|7302|7305.5|7302.7|7306.1|7303.3|7304.8|7302|10
1625679700000|2021-07-07 17:41:40|7304.4|7301.6|7308.1|7305.3|7308.1|7305.3|7304.4|7301.6|68
1625679710000|2021-07-07 17:41:50|7307.8|7305|7308.1|7305.3|7308.1|7305.3|7307.5|7304.7|15
1625679720000|2021-07-07 17:42:00|7307.1|7304.3|7308.3|7305.5|7308.3|7305.5|7307.1|7304.3|15
1625679730000|2021-07-07 17:42:10|7308.1|7305.3|7307.8|7305|7308.1|7305.3|7307.8|7305|2
1625679740000|2021-07-07 17:42:20|7307.3|7304.5|7304.4|7301.6|7307.3|7304.5|7303.4|7300.6|245
1625679750000|2021-07-07 17:42:30|7303.8|7301|7302.9|7300.1|7303.8|7301|7302.6|7299.8|94
1625679760000|2021-07-07 17:42:40|7303.5|7300.7|7303.9|7301.1|7304.4|7301.6|7303.5|7300.7|16
1625679770000|2021-07-07 17:42:50|7304.1|7301.3|7304.8|7302|7304.9|7302.1|7304.1|7301.3|17
1625679780000|2021-07-07 17:43:00|7304.4|7301.6|7304.4|7301.6|7304.8|7302|7304.4|7301.6|1
1625679790000|2021-07-07 17:43:10|7303.4|7300.6|7303.3|7300.5|7303.4|7300.6|7302.4|7299.6|12
1625679800000|2021-07-07 17:43:20|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7
1625679810000|2021-07-07 17:43:30|7303.1|7300.3|7302.4|7299.6|7303.1|7300.3|7302.4|7299.6|9
1625679820000|2021-07-07 17:43:40|7302.1|7299.3|7303.1|7300.3|7303.1|7300.3|7302.1|7299.3|20
1625679830000|2021-07-07 17:43:50|7303.4|7300.6|7303.1|7300.3|7303.4|7300.6|7303.1|7300.3|9
1625679840000|2021-07-07 17:44:00|7302.8|7300|7303.9|7301.1|7304.3|7301.5|7301.4|7298.6|14
1625679850000|2021-07-07 17:44:10|7303.8|7301|7303.4|7300.6|7304.3|7301.5|7303.4|7300.6|8
1625679860000|2021-07-07 17:44:20|7303.8|7301|7303.8|7301|7304.4|7301.6|7303.4|7300.6|45
1625679870000|2021-07-07 17:44:30|7303.4|7300.6|7305.3|7302.5|7305.4|7302.6|7302.9|7300.1|50
1625679880000|2021-07-07 17:44:40|7305.4|7302.6|7304.4|7301.6|7305.8|7303|7304.4|7301.6|15
1625679890000|2021-07-07 17:44:50|7304.8|7302|7304.8|7302|7305.4|7302.6|7304.4|7301.6|61
1625679900000|2021-07-07 17:45:00|7304.4|7301.6|7300.4|7297.6|7304.4|7301.6|7299.9|7297.1|28
1625679910000|2021-07-07 17:45:10|7300.6|7297.8|7303.9|7301.1|7304.4|7301.6|7300.6|7297.8|22
1625679920000|2021-07-07 17:45:20|7303.8|7301|7300.1|7297.3|7303.8|7301|7299.7|7296.9|715
1625679930000|2021-07-07 17:45:30|7299.7|7296.9|7303.6|7300.8|7303.6|7300.8|7299.7|7296.9|18
1625679940000|2021-07-07 17:45:40|7303.2|7300.4|7303.1|7300.3|7303.2|7300.4|7302.6|7299.8|20
1625679950000|2021-07-07 17:45:50|7303.6|7300.8|7303.7|7300.9|7304.1|7301.3|7303.1|7300.3|16
1625679960000|2021-07-07 17:46:00|7303.6|7300.8|7304.1|7301.3|7304.1|7301.3|7302.1|7299.3|157
1625679970000|2021-07-07 17:46:10|7303.7|7300.9|7304.1|7301.3|7304.1|7301.3|7303.7|7300.9|7
1625679980000|2021-07-07 17:46:20|7303.7|7300.9|7304.1|7301.3|7304.6|7301.8|7303.7|7300.9|18
1625679990000|2021-07-07 17:46:30|7303.7|7300.9|7303.1|7300.3|7303.7|7300.9|7303.1|7300.3|6
1625680000000|2021-07-07 17:46:40|7303.4|7300.6|7304.1|7301.3|7304.1|7301.3|7302.7|7299.9|74
1625680010000|2021-07-07 17:46:50|7303.6|7300.8|7303.1|7300.3|7303.6|7300.8|7303.1|7300.3|17
1625680020000|2021-07-07 17:47:00|7302.2|7299.4|7298.7|7295.9|7302.2|7299.4|7298.7|7295.9|17
1625680030000|2021-07-07 17:47:10|7298.2|7295.4|7299.2|7296.4|7300.6|7297.8|7298.2|7295.4|20
1625680040000|2021-07-07 17:47:20|7299.4|7296.6|7301.7|7298.9|7301.7|7298.9|7299.1|7296.3|122
1625680050000|2021-07-07 17:47:30|7301.6|7298.8|7298.7|7295.9|7301.6|7298.8|7298.7|7295.9|17
1625680060000|2021-07-07 17:47:40|7299.2|7296.4|7298.1|7295.3|7299.6|7296.8|7298.1|7295.3|5
1625680070000|2021-07-07 17:47:50|7298.6|7295.8|7298.6|7295.8|7299.6|7296.8|7298.1|7295.3|19
1625680080000|2021-07-07 17:48:00|7298.7|7295.9|7297.6|7294.8|7298.7|7295.9|7296.7|7293.9|6
1625680090000|2021-07-07 17:48:10|7297.3|7294.5|7298.6|7295.8|7298.6|7295.8|7297.1|7294.3|27
1625680100000|2021-07-07 17:48:20|||||||||2
1625680110000|2021-07-07 17:48:30|||||||||9
1625680120000|2021-07-07 17:48:40|7299.6|7296.8|7299.7|7296.9|7300.1|7297.3|7299.6|7296.8|11
1625680130000|2021-07-07 17:48:50|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7299.7|7296.9|14
1625680140000|2021-07-07 17:49:00|7299.3|7296.5|7298.6|7295.8|7299.6|7296.8|7298.6|7295.8|6
1625680150000|2021-07-07 17:49:10|7298.7|7295.9|7298.6|7295.8|7298.7|7295.9|7297.7|7294.9|15
1625680160000|2021-07-07 17:49:20|7298.7|7295.9|7298.1|7295.3|7298.7|7295.9|7297.7|7294.9|16
1625680170000|2021-07-07 17:49:30|7298.4|7295.6|7298.1|7295.3|7298.7|7295.9|7298.1|7295.3|3
1625680180000|2021-07-07 17:49:40|7298.4|7295.6|7296.7|7293.9|7298.7|7295.9|7296.7|7293.9|14
1625680190000|2021-07-07 17:49:50|||||||||1
1625680200000|2021-07-07 17:50:00|7297.2|7294.4|7301.1|7298.3|7301.6|7298.8|7297.2|7294.4|38
1625680210000|2021-07-07 17:50:10|7300.7|7297.9|7300.1|7297.3|7300.7|7297.9|7299.6|7296.8|20
1625680220000|2021-07-07 17:50:20|7299.7|7296.9|7299.1|7296.3|7299.7|7296.9|7299.1|7296.3|4
1625680230000|2021-07-07 17:50:30|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|6
1625680240000|2021-07-07 17:50:40|||||||||9
1625680250000|2021-07-07 17:50:50|7298.7|7295.9|7299|7296.2|7299|7296.2|7298.7|7295.9|4
1625680260000|2021-07-07 17:51:00|7298.7|7295.9|7299.7|7296.9|7300.5|7297.7|7298.7|7295.9|10
1625680270000|2021-07-07 17:51:10|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|8
1625680280000|2021-07-07 17:51:20|7298.7|7295.9|7298.2|7295.4|7299|7296.2|7298.2|7295.4|10
1625680290000|2021-07-07 17:51:30|7297.7|7294.9|7298|7295.2|7298|7295.2|7297.7|7294.9|9
1625680300000|2021-07-07 17:51:40|7298.5|7295.7|7298.7|7295.9|7298.7|7295.9|7297.8|7295|13
1625680310000|2021-07-07 17:51:50|7299|7296.2|7297.7|7294.9|7299|7296.2|7297|7294.2|37
1625680320000|2021-07-07 17:52:00|7296.3|7293.5|7297.7|7294.9|7297.7|7294.9|7295.7|7292.9|131
1625680330000|2021-07-07 17:52:10|7297.3|7294.5|7296.3|7293.5|7298.7|7295.9|7296|7293.2|803
1625680340000|2021-07-07 17:52:20|7297.3|7294.5|7297|7294.2|7297.3|7294.5|7297|7294.2|7
1625680350000|2021-07-07 17:52:30|7297.3|7294.5|7298|7295.2|7298|7295.2|7297|7294.2|33
1625680360000|2021-07-07 17:52:40|7297.5|7294.7|7297.3|7294.5|7297.5|7294.7|7297.3|7294.5|8
1625680370000|2021-07-07 17:52:50|7298.5|7295.7|7300|7297.2|7300.3|7297.5|7298.5|7295.7|40
1625680380000|2021-07-07 17:53:00|||||||||3
1625680390000|2021-07-07 17:53:10|7299.8|7297|7300|7297.2|7300|7297.2|7299.8|7297|11
1625680410000|2021-07-07 17:53:30|7300.8|7298|7304.3|7301.5|7305.8|7303|7300.8|7298|144
1625680420000|2021-07-07 17:53:40|7304|7301.2|7306.7|7303.9|7306.7|7303.9|7303.8|7301|45
1625680430000|2021-07-07 17:53:50|7304.8|7302|7303.7|7300.9|7304.8|7302|7303.3|7300.5|38
1625680440000|2021-07-07 17:54:00|7304.4|7301.6|7303.7|7300.9|7304.7|7301.9|7302.8|7300|44
1625680450000|2021-07-07 17:54:10|7302.8|7300|7302.8|7300|7303.3|7300.5|7302.8|7300|6
1625680460000|2021-07-07 17:54:20|7303.2|7300.4|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|34
1625680470000|2021-07-07 17:54:30|7303.7|7300.9|7303.8|7301|7304.7|7301.9|7303.3|7300.5|47
1625680480000|2021-07-07 17:54:40|7303.3|7300.5|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|10
1625680490000|2021-07-07 17:54:50|7304.8|7302|7304.3|7301.5|7304.8|7302|7304.3|7301.5|12
1625680500000|2021-07-07 17:55:00|7304.7|7301.9|7306.7|7303.9|7307.3|7304.5|7303.8|7301|20
1625680510000|2021-07-07 17:55:10|7306.3|7303.5|7303.8|7301|7306.3|7303.5|7303.8|7301|18
1625680530000|2021-07-07 17:55:30|7303.3|7300.5|7301.8|7299|7303.3|7300.5|7301.8|7299|18
1625680540000|2021-07-07 17:55:40|7300.8|7298|7302.7|7299.9|7302.7|7299.9|7300.8|7298|20
1625680550000|2021-07-07 17:55:50|7303.3|7300.5|7303.7|7300.9|7304.2|7301.4|7302.3|7299.5|14
1625680560000|2021-07-07 17:56:00|7304|7301.2|7304.3|7301.5|7305.2|7302.4|7303.3|7300.5|37
1625680570000|2021-07-07 17:56:10|7304.7|7301.9|7305.7|7302.9|7305.7|7302.9|7304.7|7301.9|1
1625680580000|2021-07-07 17:56:20|7304.7|7301.9|7304.7|7301.9|7305.2|7302.4|7304.3|7301.5|36
1625680590000|2021-07-07 17:56:30|7304.3|7301.5|7303.7|7300.9|7304.3|7301.5|7303.7|7300.9|17
1625680600000|2021-07-07 17:56:40|7304.3|7301.5|7304.8|7302|7305.2|7302.4|7304.3|7301.5|1
1625680610000|2021-07-07 17:56:50|7305.5|7302.7|7306.3|7303.5|7306.3|7303.5|7304.8|7302|18
1625680620000|2021-07-07 17:57:00|7306|7303.2|7306.7|7303.9|7306.7|7303.9|7306|7303.2|26
1625680630000|2021-07-07 17:57:10|7306.3|7303.5|7305.7|7302.9|7306.3|7303.5|7305.7|7302.9|28
1625680640000|2021-07-07 17:57:20|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|16
1625680650000|2021-07-07 17:57:30|7306.5|7303.7|7305.5|7302.7|7306.5|7303.7|7304.7|7301.9|10
1625680660000|2021-07-07 17:57:40|7305.4|7302.6|7304.7|7301.9|7305.5|7302.7|7304.7|7301.9|14
1625680670000|2021-07-07 17:57:50|7305.4|7302.6|7305.2|7302.4|7305.5|7302.7|7305.2|7302.4|8
1625680680000|2021-07-07 17:58:00|7304.8|7302|7303.7|7300.9|7304.8|7302|7303.7|7300.9|16
1625680690000|2021-07-07 17:58:10|7305|7302.2|7306.7|7303.9|7307.5|7304.7|7303.7|7300.9|88
1625680700000|2021-07-07 17:58:20|7307.5|7304.7|7308.5|7305.7|7309.5|7306.7|7307.5|7304.7|69
1625680710000|2021-07-07 17:58:30|7308.7|7305.9|7305.7|7302.9|7308.7|7305.9|7305.7|7302.9|14
1625680720000|2021-07-07 17:58:40|7306.2|7303.4|7305|7302.2|7306.5|7303.7|7305|7302.2|35
1625680730000|2021-07-07 17:58:50|7305.7|7302.9|7305.8|7303|7306.2|7303.4|7305.7|7302.9|8
1625680740000|2021-07-07 17:59:00|7306.2|7303.4|7306.7|7303.9|7306.8|7304|7305.5|7302.7|52
1625680750000|2021-07-07 17:59:10|7306.8|7304|7307.7|7304.9|7307.7|7304.9|7306.8|7304|36
1625680760000|2021-07-07 17:59:20|7307.5|7304.7|7307.7|7304.9|7307.7|7304.9|7306.8|7304|13
1625680770000|2021-07-07 17:59:30|7307.5|7304.7|7306.8|7304|7307.7|7304.9|7306.8|7304|145
1625680780000|2021-07-07 17:59:40|||||||||14
1625680790000|2021-07-07 17:59:50|7305.7|7302.9|7306.8|7304|7307.2|7304.4|7305.3|7302.5|48
1625680800000|2021-07-07 18:00:00|7306.5|7303.7|7301|7298.2|7306.7|7303.9|7300|7297.2|137
1625680810000|2021-07-07 18:00:10|7300.7|7297.9|7301|7298.2|7301.7|7298.9|7300.2|7297.4|64
1625680820000|2021-07-07 18:00:20|7300.3|7297.5|7299.8|7297|7300.7|7297.9|7299.8|7297|8
1625680830000|2021-07-07 18:00:30|7299.7|7296.9|7298.7|7295.9|7299.8|7297|7298.3|7295.5|11
1625680840000|2021-07-07 18:00:40|7298.3|7295.5|7298.3|7295.5|7298.7|7295.9|7298.3|7295.5|16
1625680850000|2021-07-07 18:00:50|7298.7|7295.9|7299.7|7296.9|7299.7|7296.9|7298.7|7295.9|20
1625680860000|2021-07-07 18:01:00|7299.8|7297|7310.7|7307.9|7311|7308.2|7299.8|7297|107
1625680870000|2021-07-07 18:01:10|7310.4|7307.6|7306.3|7303.5|7310.4|7307.6|7306.3|7303.5|23
1625680880000|2021-07-07 18:01:20|7305.8|7303|7306.7|7303.9|7306.7|7303.9|7305|7302.2|22
1625680890000|2021-07-07 18:01:30|7306.8|7304|7306.2|7303.4|7307.7|7304.9|7305.8|7303|33
1625680900000|2021-07-07 18:01:40|7306.7|7303.9|7309.7|7306.9|7309.7|7306.9|7306.7|7303.9|33
1625680910000|2021-07-07 18:01:50|7310|7307.2|7310.2|7307.4|7310.2|7307.4|7309.3|7306.5|22
1625680920000|2021-07-07 18:02:00|7310.3|7307.5|7315.7|7312.9|7316.8|7314|7310.3|7307.5|136
1625680930000|2021-07-07 18:02:10|7316|7313.2|7313.7|7310.9|7316|7313.2|7312.3|7309.5|44
1625680940000|2021-07-07 18:02:20|7314.2|7311.4|7316.2|7313.4|7316.7|7313.9|7313.7|7310.9|63
1625680950000|2021-07-07 18:02:30|7316|7313.2|7314.7|7311.9|7316.5|7313.7|7313.7|7310.9|12
1625680960000|2021-07-07 18:02:40|7314.3|7311.5|7314.7|7311.9|7315|7312.2|7312.7|7309.9|21
1625680970000|2021-07-07 18:02:50|7315|7312.2|7310.5|7307.7|7315|7312.2|7310|7307.2|29
1625680980000|2021-07-07 18:03:00|7310.7|7307.9|7311.7|7308.9|7313.3|7310.5|7310.2|7307.4|28
1625680990000|2021-07-07 18:03:10|7311.2|7308.4|7311|7308.2|7312.7|7309.9|7310.7|7307.9|13
1625681000000|2021-07-07 18:03:20|7310.7|7307.9|7311.7|7308.9|7314.7|7311.9|7310.7|7307.9|48
1625681010000|2021-07-07 18:03:30|7311.3|7308.5|7309.7|7306.9|7312.3|7309.5|7309|7306.2|16
1625681020000|2021-07-07 18:03:40|7310|7307.2|7311.2|7308.4|7311.3|7308.5|7309.7|7306.9|3
1625681030000|2021-07-07 18:03:50|7311|7308.2|7312.7|7309.9|7312.7|7309.9|7309.7|7306.9|16
1625681040000|2021-07-07 18:04:00|7312.3|7309.5|7312|7309.2|7312.3|7309.5|7311|7308.2|15
1625681050000|2021-07-07 18:04:10|7312.7|7309.9|7314.8|7312|7315.7|7312.9|7311.7|7308.9|61
1625681060000|2021-07-07 18:04:20|7315.2|7312.4|7315|7312.2|7315.8|7313|7314.8|7312|49
1625681070000|2021-07-07 18:04:30|7314.8|7312|7318|7315.2|7318.7|7315.9|7314.8|7312|109
1625681080000|2021-07-07 18:04:40|7318.5|7315.7|7319.2|7316.4|7319.7|7316.9|7317.5|7314.7|69
1625681090000|2021-07-07 18:04:50|7319.7|7316.9|7319.7|7316.9|7321|7318.2|7318.3|7315.5|90
1625681100000|2021-07-07 18:05:00|7319|7316.2|7319.7|7316.9|7321.7|7318.9|7318.8|7316|143
1625681110000|2021-07-07 18:05:10|7320.2|7317.4|7317.3|7314.5|7320.7|7317.9|7317.3|7314.5|48
1625681120000|2021-07-07 18:05:20|7316.8|7314|7315.8|7313|7316.8|7314|7315.7|7312.9|17
1625681130000|2021-07-07 18:05:30|7316.5|7313.7|7316.7|7313.9|7317|7314.2|7316.3|7313.5|45
1625681140000|2021-07-07 18:05:40|7316.3|7313.5|7315.3|7312.5|7316.3|7313.5|7313.8|7311|72
1625681150000|2021-07-07 18:05:50|7315|7312.2|7317.7|7314.9|7317.7|7314.9|7314.8|7312|15
1625681160000|2021-07-07 18:06:00|7317.8|7315|7321.7|7318.9|7322|7319.2|7317.3|7314.5|113
1625681170000|2021-07-07 18:06:10|7322|7319.2|7322.8|7320|7323.5|7320.7|7321.7|7318.9|64
1625681180000|2021-07-07 18:06:20|7322.7|7319.9|7320.7|7317.9|7322.7|7319.9|7320.3|7317.5|68
1625681190000|2021-07-07 18:06:30|7320|7317.2|7319.7|7316.9|7320.2|7317.4|7318.7|7315.9|27
1625681200000|2021-07-07 18:06:40|7319.3|7316.5|7319.5|7316.7|7319.5|7316.7|7317.7|7314.9|33
1625681210000|2021-07-07 18:06:50|7319.7|7316.9|7320|7317.2|7321|7318.2|7318.7|7315.9|174
1625681220000|2021-07-07 18:07:00|7320.5|7317.7|7322.7|7319.9|7323|7320.2|7320.5|7317.7|69
1625681230000|2021-07-07 18:07:10|7322.5|7319.7|7321.7|7318.9|7323.4|7320.6|7321.7|7318.9|38
1625681240000|2021-07-07 18:07:20|7322.4|7319.6|7320.7|7317.9|7322.7|7319.9|7320.7|7317.9|35
1625681250000|2021-07-07 18:07:30|7321.5|7318.7|7322.7|7319.9|7322.7|7319.9|7321.5|7318.7|16
1625681260000|2021-07-07 18:07:40|7322.5|7319.7|7319.7|7316.9|7322.5|7319.7|7319.2|7316.4|45
1625681270000|2021-07-07 18:07:50|7319.4|7316.6|7317.8|7315|7319.7|7316.9|7317.3|7314.5|19
1625681280000|2021-07-07 18:08:00|7317.7|7314.9|7317.7|7314.9|7318.7|7315.9|7316.3|7313.5|87
1625681290000|2021-07-07 18:08:10|7317.8|7315|7315.3|7312.5|7317.8|7315|7314.3|7311.5|120
1625681300000|2021-07-07 18:08:20|7315.2|7312.4|7314.7|7311.9|7315.8|7313|7314.2|7311.4|43
1625681310000|2021-07-07 18:08:30|7314.8|7312|7317.2|7314.4|7319|7316.2|7314.8|7312|50
1625681320000|2021-07-07 18:08:40|7317.7|7314.9|7319|7316.2|7320.5|7317.7|7317.7|7314.9|57
1625681330000|2021-07-07 18:08:50|7318.3|7315.5|7319.7|7316.9|7319.7|7316.9|7318.3|7315.5|13
1625681340000|2021-07-07 18:09:00|7319.3|7316.5|7321.7|7318.9|7321.7|7318.9|7317.8|7315|73
1625681350000|2021-07-07 18:09:10|7321.3|7318.5|7321.7|7318.9|7323|7320.2|7321.2|7318.4|77
1625681360000|2021-07-07 18:09:20|7321.8|7319|7321.2|7318.4|7323.5|7320.7|7321.2|7318.4|56
1625681370000|2021-07-07 18:09:30|7321|7318.2|7321.5|7318.7|7322.5|7319.7|7320.3|7317.5|35
1625681380000|2021-07-07 18:09:40|7321.2|7318.4|7323.2|7320.4|7323.5|7320.7|7321|7318.2|29
1625681390000|2021-07-07 18:09:50|7323.5|7320.7|7324|7321.2|7324.5|7321.7|7322.7|7319.9|48
1625681400000|2021-07-07 18:10:00|7323.9|7321.1|7323.7|7320.9|7324|7321.2|7320.3|7317.5|62
1625681410000|2021-07-07 18:10:10|7324|7321.2|7325.5|7322.7|7325.5|7322.7|7321.7|7318.9|70
1625681420000|2021-07-07 18:10:20|7326.2|7323.4|7325.7|7322.9|7326.5|7323.7|7323.7|7320.9|261
1625681430000|2021-07-07 18:10:30|7325.5|7322.7|7325.5|7322.7|7326|7323.2|7323.7|7320.9|33
1625681440000|2021-07-07 18:10:40|7326.2|7323.4|7321.7|7318.9|7326.5|7323.7|7321.7|7318.9|41
1625681450000|2021-07-07 18:10:50|7322.5|7319.7|7324|7321.2|7324.5|7321.7|7322.5|7319.7|50
1625681460000|2021-07-07 18:11:00|7324.4|7321.6|7325|7322.2|7325.7|7322.9|7323.7|7320.9|91
1625681470000|2021-07-07 18:11:10|7324.7|7321.9|7322.2|7319.4|7324.7|7321.9|7322.2|7319.4|24
1625681480000|2021-07-07 18:11:20|7321.8|7319|7323.7|7320.9|7324|7321.2|7320.7|7317.9|44
1625681490000|2021-07-07 18:11:30|7324|7321.2|7325.2|7322.4|7325.7|7322.9|7323.7|7320.9|77
1625681500000|2021-07-07 18:11:40|7325.7|7322.9|7323.7|7320.9|7326.5|7323.7|7323.3|7320.5|34
1625681510000|2021-07-07 18:11:50|7323.2|7320.4|7323.7|7320.9|7323.7|7320.9|7322.7|7319.9|47
1625681520000|2021-07-07 18:12:00|7323.3|7320.5|7325|7322.2|7325|7322.2|7323.3|7320.5|31
1625681530000|2021-07-07 18:12:10|7325.7|7322.9|7325.7|7322.9|7326|7323.2|7325.3|7322.5|25
1625681540000|2021-07-07 18:12:20|7325.3|7322.5|7324.7|7321.9|7325.7|7322.9|7324.7|7321.9|29
1625681550000|2021-07-07 18:12:30|7325|7322.2|7324.7|7321.9|7326.2|7323.4|7322.8|7320|114
1625681560000|2021-07-07 18:12:40|7325|7322.2|7325.7|7322.9|7325.7|7322.9|7323.3|7320.5|22
1625681570000|2021-07-07 18:12:50|7325.6|7322.8|7327.6|7324.8|7328.1|7325.3|7325.6|7322.8|113
1625681580000|2021-07-07 18:13:00|7327.3|7324.5|7328.5|7325.7|7328.5|7325.7|7327.3|7324.5|30
1625681590000|2021-07-07 18:13:10|7328|7325.2|7326.6|7323.8|7328|7325.2|7326.6|7323.8|21
1625681600000|2021-07-07 18:13:20|7327.5|7324.7|7325.3|7322.5|7327.6|7324.8|7325.3|7322.5|25
1625681610000|2021-07-07 18:13:30|7324.8|7322|7324.6|7321.8|7325.5|7322.7|7323.6|7320.8|31
1625681620000|2021-07-07 18:13:40|7325|7322.2|7321.6|7318.8|7325|7322.2|7320.6|7317.8|42
1625681630000|2021-07-07 18:13:50|7322|7319.2|7321.3|7318.5|7322.6|7319.8|7320.3|7317.5|54
1625681640000|2021-07-07 18:14:00|7320.9|7318.1|7321.6|7318.8|7322.1|7319.3|7320.3|7317.5|45
1625681650000|2021-07-07 18:14:10|7321.3|7318.5|7320.6|7317.8|7321.3|7318.5|7320.5|7317.7|72
1625681660000|2021-07-07 18:14:20|7319.6|7316.8|7319.8|7317|7320.6|7317.8|7318.8|7316|36
1625681670000|2021-07-07 18:14:30|7320.6|7317.8|7321.8|7319|7322|7319.2|7320.3|7317.5|27
1625681680000|2021-07-07 18:14:40|7321.6|7318.8|7322.6|7319.8|7324.6|7321.8|7321.6|7318.8|156
1625681690000|2021-07-07 18:14:50|7323.5|7320.7|7323.4|7320.6|7323.5|7320.7|7322.6|7319.8|29
1625681700000|2021-07-07 18:15:00|7323.5|7320.7|7323.8|7321|7324.5|7321.7|7323.5|7320.7|45
1625681710000|2021-07-07 18:15:10|7323.6|7320.8|7325.6|7322.8|7326.6|7323.8|7323.6|7320.8|34
1625681720000|2021-07-07 18:15:20|7325.5|7322.7|7324.6|7321.8|7325.5|7322.7|7324.6|7321.8|14
1625681730000|2021-07-07 18:15:30|7324.3|7321.5|7325.5|7322.7|7325.5|7322.7|7324.1|7321.3|22
1625681740000|2021-07-07 18:15:40|7325.6|7322.8|7325.6|7322.8|7326.6|7323.8|7325.6|7322.8|28
1625681750000|2021-07-07 18:15:50|7326.5|7323.7|7325.6|7322.8|7327|7324.2|7325.6|7322.8|64
1625681760000|2021-07-07 18:16:00|7325.5|7322.7|7325.1|7322.3|7325.6|7322.8|7324.8|7322|105
1625681770000|2021-07-07 18:16:10|7325.5|7322.7|7326|7323.2|7326.6|7323.8|7325.1|7322.3|50
1625681780000|2021-07-07 18:16:20|7326.3|7323.5|7324.3|7321.5|7326.6|7323.8|7324.1|7321.3|72
1625681790000|2021-07-07 18:16:30|7323.8|7321|7321.6|7318.8|7323.8|7321|7321.1|7318.3|26
1625681800000|2021-07-07 18:16:40|7321.3|7318.5|7322.3|7319.5|7322.6|7319.8|7321.3|7318.5|14
1625681810000|2021-07-07 18:16:50|7322.6|7319.8|7322.5|7319.7|7322.6|7319.8|7321.6|7318.8|20
1625681820000|2021-07-07 18:17:00|7322.1|7319.3|7321.6|7318.8|7323.8|7321|7321.1|7318.3|564
1625681830000|2021-07-07 18:17:10|7321.4|7318.6|7321.3|7318.5|7321.8|7319|7320.8|7318|91
1625681840000|2021-07-07 18:17:20|7320.9|7318.1|7320.3|7317.5|7321.8|7319|7319.9|7317.1|15
1625681850000|2021-07-07 18:17:30|7320.6|7317.8|7322.9|7320.1|7322.9|7320.1|7320.6|7317.8|24
1625681860000|2021-07-07 18:17:40|7323.1|7320.3|7324.3|7321.5|7324.3|7321.5|7323.1|7320.3|29
1625681870000|2021-07-07 18:17:50|7324.8|7322|7327.6|7324.8|7328.5|7325.7|7324.3|7321.5|233
1625681880000|2021-07-07 18:18:00|7327.8|7325|7328|7325.2|7330.5|7327.7|7327.6|7324.8|245
1625681890000|2021-07-07 18:18:10|7328.5|7325.7|7328.6|7325.8|7329.5|7326.7|7326.5|7323.7|71
1625681900000|2021-07-07 18:18:20|7329|7326.2|7330.5|7327.7|7330.5|7327.7|7328|7325.2|35
1625681910000|2021-07-07 18:18:30|7330|7327.2|7329.5|7326.7|7330.5|7327.7|7328.6|7325.8|98
1625681920000|2021-07-07 18:18:40|7328.5|7325.7|7328.6|7325.8|7329|7326.2|7328.5|7325.7|40
1625681930000|2021-07-07 18:18:50|7329.5|7326.7|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|97
1625681940000|2021-07-07 18:19:00|7329.6|7326.8|7328.8|7326|7332.5|7329.7|7328.5|7325.7|151
1625681950000|2021-07-07 18:19:10|7328.1|7325.3|7329.6|7326.8|7329.6|7326.8|7328|7325.2|7
1625681960000|2021-07-07 18:19:20|7329.5|7326.7|7328.5|7325.7|7330|7327.2|7328.1|7325.3|26
1625681970000|2021-07-07 18:19:30|7328.8|7326|7327.8|7325|7329.5|7326.7|7327.1|7324.3|67
1625681980000|2021-07-07 18:19:40|7327.6|7324.8|7326.6|7323.8|7327.6|7324.8|7326.3|7323.5|29
1625681990000|2021-07-07 18:19:50|7327|7324.2|7331.6|7328.8|7332.5|7329.7|7327|7324.2|34
1625682000000|2021-07-07 18:20:00|7330.9|7328.1|7329.5|7326.7|7332.5|7329.7|7329.5|7326.7|34
1625682010000|2021-07-07 18:20:10|7328.6|7325.8|7328.1|7325.3|7329|7326.2|7328|7325.2|25
1625682020000|2021-07-07 18:20:20|7328.5|7325.7|7327.5|7324.7|7328.6|7325.8|7327|7324.2|22
1625682030000|2021-07-07 18:20:30|7327|7324.2|7325.8|7323|7327|7324.2|7325.8|7323|27
1625682040000|2021-07-07 18:20:40|7325.6|7322.8|7325.6|7322.8|7326.1|7323.3|7325.5|7322.7|11
1625682050000|2021-07-07 18:20:50|7327|7324.2|7328.5|7325.7|7328.5|7325.7|7326.6|7323.8|75
1625682060000|2021-07-07 18:21:00|7328.6|7325.8|7331.6|7328.8|7331.6|7328.8|7327.6|7324.8|54
1625682070000|2021-07-07 18:21:10|7332|7329.2|7330.6|7327.8|7332|7329.2|7329.6|7326.8|28
1625682080000|2021-07-07 18:21:20|7330.3|7327.5|7330.1|7327.3|7330.5|7327.7|7329.5|7326.7|23
1625682090000|2021-07-07 18:21:30|7330.5|7327.7|7328.6|7325.8|7330.5|7327.7|7328.1|7325.3|15
1625682100000|2021-07-07 18:21:40|7328.3|7325.5|7325.6|7322.8|7328.3|7325.5|7325.6|7322.8|31
1625682110000|2021-07-07 18:21:50|7327.3|7324.5|7327.6|7324.8|7327.6|7324.8|7325.6|7322.8|73
1625682120000|2021-07-07 18:22:00|7327.5|7324.7|7330.3|7327.5|7331.6|7328.8|7327.1|7324.3|96
1625682130000|2021-07-07 18:22:10|7330.6|7327.8|7326.8|7324|7330.6|7327.8|7326.8|7324|142
1625682140000|2021-07-07 18:22:20|7327.1|7324.3|7329.9|7327.1|7330.6|7327.8|7326.6|7323.8|34
1625682150000|2021-07-07 18:22:30|7329.6|7326.8|7327.8|7325|7330.6|7327.8|7327.8|7325|132
1625682160000|2021-07-07 18:22:40|7327.6|7324.8|7328.6|7325.8|7328.6|7325.8|7326.3|7323.5|88
1625682170000|2021-07-07 18:22:50|7328.3|7325.5|7325.6|7322.8|7329.8|7327|7325.3|7322.5|68
1625682180000|2021-07-07 18:23:00|7325.3|7322.5|7324.8|7322|7325.6|7322.8|7323.9|7321.1|297
1625682190000|2021-07-07 18:23:10|7324.4|7321.6|7321.4|7318.6|7324.8|7322|7320.4|7317.6|67
1625682200000|2021-07-07 18:23:20|7321.8|7319|7322.9|7320.1|7323.3|7320.5|7321.6|7318.8|136
1625682210000|2021-07-07 18:23:30|7323.1|7320.3|7321.9|7319.1|7324.1|7321.3|7321.9|7319.1|43
1625682220000|2021-07-07 18:23:40|7321.6|7318.8|7320.6|7317.8|7321.6|7318.8|7319.1|7316.3|29
1625682230000|2021-07-07 18:23:50|7320.1|7317.3|7319.9|7317.1|7322.3|7319.5|7319.6|7316.8|266
1625682240000|2021-07-07 18:24:00|7320.1|7317.3|7321.9|7319.1|7322.9|7320.1|7319.6|7316.8|55
1625682250000|2021-07-07 18:24:10|7321.6|7318.8|7323.9|7321.1|7324.3|7321.5|7321.6|7318.8|26
1625682260000|2021-07-07 18:24:20|7324.6|7321.8|7324.9|7322.1|7325.4|7322.6|7324.1|7321.3|30
1625682270000|2021-07-07 18:24:30|7325.3|7322.5|7324.3|7321.5|7325.9|7323.1|7323.9|7321.1|56
1625682280000|2021-07-07 18:24:40|7324.8|7322|7329.4|7326.6|7329.4|7326.6|7324.8|7322|53
1625682290000|2021-07-07 18:24:50|7329.9|7327.1|7330.8|7328|7330.8|7328|7328.9|7326.1|115
1625682300000|2021-07-07 18:25:00|7330.1|7327.3|7327.4|7324.6|7330.3|7327.5|7326.9|7324.1|107
1625682310000|2021-07-07 18:25:10|7327.8|7325|7328.9|7326.1|7330.9|7328.1|7327.8|7325|124
1625682320000|2021-07-07 18:25:20|7329.8|7327|7327.9|7325.1|7329.8|7327|7327.1|7324.3|59
1625682330000|2021-07-07 18:25:30|7328.8|7326|7327.4|7324.6|7328.8|7326|7327.1|7324.3|39
1625682340000|2021-07-07 18:25:40|7327.1|7324.3|7326.9|7324.1|7327.4|7324.6|7325.9|7323.1|117
1625682350000|2021-07-07 18:25:50|7326.6|7323.8|7323.9|7321.1|7326.6|7323.8|7323.9|7321.1|80
1625682360000|2021-07-07 18:26:00|7324.3|7321.5|7324.6|7321.8|7327.1|7324.3|7323.9|7321.1|51
1625682370000|2021-07-07 18:26:10|7324.4|7321.6|7326.6|7323.8|7327.8|7325|7323.9|7321.1|98
1625682380000|2021-07-07 18:26:20|7326.9|7324.1|7326.9|7324.1|7327.8|7325|7325.4|7322.6|60
1625682390000|2021-07-07 18:26:30|7327.8|7325|7326.8|7324|7327.8|7325|7326.3|7323.5|85
1625682400000|2021-07-07 18:26:40|7327.1|7324.3|7326.3|7323.5|7327.3|7324.5|7325.8|7323|290
1625682410000|2021-07-07 18:26:50|7326.8|7324|7326.3|7323.5|7327.8|7325|7326.3|7323.5|149
1625682420000|2021-07-07 18:27:00|7325.9|7323.1|7325.9|7323.1|7327.8|7325|7325.4|7322.6|417
1625682430000|2021-07-07 18:27:10|7325.3|7322.5|7325.9|7323.1|7325.9|7323.1|7325.3|7322.5|23
1625682440000|2021-07-07 18:27:20|7324.9|7322.1|7325.8|7323|7326.8|7324|7324.9|7322.1|59
1625682450000|2021-07-07 18:27:30|7327.8|7325|7328.8|7326|7328.8|7326|7326.9|7324.1|173
1625682460000|2021-07-07 18:27:40|7329.3|7326.5|7333.3|7330.5|7334.8|7332|7328.8|7326|318
1625682470000|2021-07-07 18:27:50|7333.6|7330.8|7327.4|7324.6|7333.8|7331|7326.9|7324.1|285
1625682480000|2021-07-07 18:28:00|7327.9|7325.1|7324.8|7322|7327.9|7325.1|7322.9|7320.1|626
1625682490000|2021-07-07 18:28:10|7324.1|7321.3|7324.9|7322.1|7325.1|7322.3|7323.9|7321.1|450
1625682500000|2021-07-07 18:28:20|7324.8|7322|7324.8|7322|7325.1|7322.3|7323.8|7321|374
1625682510000|2021-07-07 18:28:30|7324.9|7322.1|7325.1|7322.3|7328.4|7325.6|7324.8|7322|607
1625682520000|2021-07-07 18:28:40|7324.9|7322.1|7322.8|7320|7325.1|7322.3|7322.3|7319.5|444
1625682530000|2021-07-07 18:28:50|7321.8|7319|7319.8|7317|7321.8|7319|7319.8|7317|682
1625682540000|2021-07-07 18:29:00|7320.5|7317.7|7315.3|7312.5|7320.5|7317.7|7314.8|7312|716
1625682550000|2021-07-07 18:29:10|7314.9|7312.1|7310.8|7308|7315.3|7312.5|7310.8|7308|524
1625682560000|2021-07-07 18:29:20|7311.8|7309|7312.8|7310|7312.8|7310|7311.8|7309|1170
1625682570000|2021-07-07 18:29:30|7312.6|7309.8|7309.5|7306.7|7313.5|7310.7|7308.6|7305.8|432
1625682580000|2021-07-07 18:29:40|7308.8|7306|7312.8|7310|7312.9|7310.1|7307.8|7305|789
1625682590000|2021-07-07 18:29:50|7313.8|7311|7311.8|7309|7316.8|7314|7311.8|7309|734
1625682600000|2021-07-07 18:30:00|7312.4|7309.6|7309.9|7307.1|7312.4|7309.6|7307.9|7305.1|353
1625682610000|2021-07-07 18:30:10|7309.6|7306.8|7311.1|7308.3|7311.6|7308.8|7309.1|7306.3|104
1625682620000|2021-07-07 18:30:20|7311.2|7308.4|7310.9|7308.1|7311.9|7309.1|7308.9|7306.1|98
1625682630000|2021-07-07 18:30:30|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|29
1625682640000|2021-07-07 18:30:40|7310.9|7308.1|7302.9|7300.1|7310.9|7308.1|7302.9|7300.1|572
1625682650000|2021-07-07 18:30:50|7302.6|7299.8|7300.9|7298.1|7302.9|7300.1|7300.4|7297.6|258
1625682660000|2021-07-07 18:31:00|7301.1|7298.3|7300.2|7297.4|7302.1|7299.3|7300.2|7297.4|364
1625682670000|2021-07-07 18:31:10|7299.8|7297|7299.2|7296.4|7301.2|7298.4|7298.2|7295.4|344
1625682680000|2021-07-07 18:31:20|7298.9|7296.1|7300.1|7297.3|7300.1|7297.3|7297.2|7294.4|42
1625682690000|2021-07-07 18:31:30|7300.2|7297.4|7300.5|7297.7|7302.1|7299.3|7300.2|7297.4|138
1625682700000|2021-07-07 18:31:40|7300.2|7297.4|7301.1|7298.3|7302.1|7299.3|7300.2|7297.4|79
1625682710000|2021-07-07 18:31:50|7301.6|7298.8|7300.9|7298.1|7301.6|7298.8|7300.7|7297.9|202
1625682720000|2021-07-07 18:32:00|7301.1|7298.3|7301.2|7298.4|7302.1|7299.3|7300.6|7297.8|61
1625682730000|2021-07-07 18:32:10|7302.2|7299.4|7302.6|7299.8|7303.1|7300.3|7302.2|7299.4|133
1625682740000|2021-07-07 18:32:20|7303.1|7300.3|7301|7298.2|7303.1|7300.3|7301|7298.2|44
1625682750000|2021-07-07 18:32:30|7301.2|7298.4|7302|7299.2|7302|7299.2|7301.2|7298.4|6
1625682760000|2021-07-07 18:32:40|7303|7300.2|7304.9|7302.1|7305.2|7302.4|7302.7|7299.9|32
1625682770000|2021-07-07 18:32:50|7305|7302.2|7305|7302.2|7306|7303.2|7304.2|7301.4|20
1625682780000|2021-07-07 18:33:00|7305.2|7302.4|7307|7304.2|7307.5|7304.7|7305.2|7302.4|36
1625682790000|2021-07-07 18:33:10|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7306.5|7303.7|17
1625682800000|2021-07-07 18:33:20|7307.3|7304.5|7308.2|7305.4|7308.5|7305.7|7307.2|7304.4|25
1625682810000|2021-07-07 18:33:30|7308|7305.2|7308.7|7305.9|7310.5|7307.7|7308|7305.2|25
1625682820000|2021-07-07 18:33:40|7309.2|7306.4|7309.2|7306.4|7310|7307.2|7309.2|7306.4|2
1625682830000|2021-07-07 18:33:50|||||||||4
1625682840000|2021-07-07 18:34:00|7310.2|7307.4|7310.2|7307.4|7311.2|7308.4|7309.1|7306.3|107
1625682850000|2021-07-07 18:34:10|7309.8|7307|7306.7|7303.9|7310.2|7307.4|7306.7|7303.9|13
1625682860000|2021-07-07 18:34:20|7306.5|7303.7|7305.2|7302.4|7306.5|7303.7|7304.2|7301.4|62
1625682870000|2021-07-07 18:34:30|7305.3|7302.5|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|12
1625682880000|2021-07-07 18:34:40|7306|7303.2|7306.2|7303.4|7306.2|7303.4|7306|7303.2|17
1625682900000|2021-07-07 18:35:00|7306.5|7303.7|7306.8|7304|7306.8|7304|7306.3|7303.5|10
1625682910000|2021-07-07 18:35:10|7306.5|7303.7|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|0
1625682920000|2021-07-07 18:35:20|7306.8|7304|7309|7306.2|7309|7306.2|7306.2|7303.4|467
1625682930000|2021-07-07 18:35:30|7308.9|7306.1|7305.9|7303.1|7308.9|7306.1|7305.9|7303.1|124
1625682940000|2021-07-07 18:35:40|7306|7303.2|7307.9|7305.1|7307.9|7305.1|7306|7303.2|31
1625682950000|2021-07-07 18:35:50|7308.9|7306.1|7308.9|7306.1|7309.9|7307.1|7308.9|7306.1|22
1625682960000|2021-07-07 18:36:00|7309.6|7306.8|7309.4|7306.6|7309.9|7307.1|7308.9|7306.1|27
1625682970000|2021-07-07 18:36:10|7308.9|7306.1|7309.7|7306.9|7309.9|7307.1|7308.9|7306.1|9
1625682980000|2021-07-07 18:36:20|||||||||8
1625682990000|2021-07-07 18:36:30|7309.9|7307.1|7309.4|7306.6|7310.2|7307.4|7309|7306.2|28
1625683000000|2021-07-07 18:36:40|7309.9|7307.1|7309.4|7306.6|7309.9|7307.1|7309|7306.2|12
1625683010000|2021-07-07 18:36:50|||||||||29
1625683020000|2021-07-07 18:37:00|7309.7|7306.9|7309|7306.2|7309.7|7306.9|7309|7306.2|3
1625683030000|2021-07-07 18:37:10|7309.4|7306.6|7308.5|7305.7|7309.7|7306.9|7308.5|7305.7|37
1625683050000|2021-07-07 18:37:30|7308.9|7306.1|7309.4|7306.6|7309.4|7306.6|7308.9|7306.1|5
1625683060000|2021-07-07 18:37:40|7309|7306.2|7308.9|7306.1|7309|7306.2|7308.5|7305.7|4
1625683070000|2021-07-07 18:37:50|7309.2|7306.4|7308.9|7306.1|7309.2|7306.4|7308.9|7306.1|4
1625683080000|2021-07-07 18:38:00|7307.9|7305.1|7308.9|7306.1|7309.4|7306.6|7307.9|7305.1|45
1625683090000|2021-07-07 18:38:10|7309.2|7306.4|7309.9|7307.1|7310.2|7307.4|7308.7|7305.9|41
1625683100000|2021-07-07 18:38:20|7310.2|7307.4|7310.4|7307.6|7310.4|7307.6|7309.9|7307.1|5
1625683110000|2021-07-07 18:38:30|7310.2|7307.4|7310.2|7307.4|7310.4|7307.6|7309.9|7307.1|20
1625683120000|2021-07-07 18:38:40|7308.9|7306.1|7308.5|7305.7|7308.9|7306.1|7308.5|7305.7|29
1625683130000|2021-07-07 18:38:50|7307.9|7305.1|7307.9|7305.1|7308.2|7305.4|7307.9|7305.1|1
1625683140000|2021-07-07 18:39:00|7308.2|7305.4|7308.4|7305.6|7308.4|7305.6|7307.2|7304.4|25
1625683150000|2021-07-07 18:39:10|7308.9|7306.1|7307|7304.2|7308.9|7306.1|7307|7304.2|15
1625683160000|2021-07-07 18:39:20|7307.4|7304.6|7307.5|7304.7|7307.9|7305.1|7306.9|7304.1|29
1625683170000|2021-07-07 18:39:30|7307.2|7304.4|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|18
1625683180000|2021-07-07 18:39:40|7307|7304.2|7307.9|7305.1|7307.9|7305.1|7307|7304.2|1
1625683190000|2021-07-07 18:39:50|7307.7|7304.9|7305.9|7303.1|7307.7|7304.9|7305.9|7303.1|28
1625683200000|2021-07-07 18:40:00|7306.4|7303.6|7305.5|7302.7|7306.7|7303.9|7305|7302.2|7
1625683210000|2021-07-07 18:40:10|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.5|7302.7|0
1625683220000|2021-07-07 18:40:20|7306|7303.2|7304.9|7302.1|7306|7303.2|7304.9|7302.1|47
1625683230000|2021-07-07 18:40:30|7304.5|7301.7|7303.2|7300.4|7304.5|7301.7|7302.2|7299.4|217
1625683240000|2021-07-07 18:40:40|7303|7300.2|7303|7300.2|7304|7301.2|7303|7300.2|50
1625683250000|2021-07-07 18:40:50|7303.2|7300.4|7303.5|7300.7|7303.5|7300.7|7303.2|7300.4|42
1625683260000|2021-07-07 18:41:00|7303.9|7301.1|7303|7300.2|7303.9|7301.1|7302.5|7299.7|123
1625683270000|2021-07-07 18:41:10|7302.5|7299.7|7304.9|7302.1|7304.9|7302.1|7302.5|7299.7|9
1625683280000|2021-07-07 18:41:20|7304.5|7301.7|7304.5|7301.7|7304.9|7302.1|7303.5|7300.7|15
1625683290000|2021-07-07 18:41:30|7304.2|7301.4|7302.5|7299.7|7304.2|7301.4|7302|7299.2|110
1625683300000|2021-07-07 18:41:40|7302|7299.2|7301.5|7298.7|7302.5|7299.7|7301.2|7298.4|13
1625683310000|2021-07-07 18:41:50|7300.9|7298.1|7301.9|7299.1|7301.9|7299.1|7300.5|7297.7|63
1625683320000|2021-07-07 18:42:00|7302.2|7299.4|7302.9|7300.1|7302.9|7300.1|7301.5|7298.7|38
1625683330000|2021-07-07 18:42:10|7302.5|7299.7|7303.2|7300.4|7303.2|7300.4|7302.5|7299.7|10
1625683340000|2021-07-07 18:42:20|7302.9|7300.1|7303.4|7300.6|7303.4|7300.6|7302.9|7300.1|2
1625683350000|2021-07-07 18:42:30|7303|7300.2|7301.9|7299.1|7303|7300.2|7301.4|7298.6|4
1625683360000|2021-07-07 18:42:40|7302|7299.2|7302.9|7300.1|7303.5|7300.7|7302|7299.2|5
1625683370000|2021-07-07 18:42:50|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|3
1625683380000|2021-07-07 18:43:00|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|31
1625683390000|2021-07-07 18:43:10|7304.5|7301.7|7304.9|7302.1|7304.9|7302.1|7304.5|7301.7|6
1625683410000|2021-07-07 18:43:30|||||||||10
1625683420000|2021-07-07 18:43:40|7305|7302.2|7304.9|7302.1|7305.4|7302.6|7304.9|7302.1|43
1625683430000|2021-07-07 18:43:50|7304|7301.2|7303.9|7301.1|7304|7301.2|7303.5|7300.7|40
1625683440000|2021-07-07 18:44:00|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|2
1625683450000|2021-07-07 18:44:10|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|0
1625683460000|2021-07-07 18:44:20|||||||||1
1625683470000|2021-07-07 18:44:30|||||||||4
1625683480000|2021-07-07 18:44:40|7303|7300.2|7301.9|7299.1|7303|7300.2|7301.5|7298.7|24
1625683490000|2021-07-07 18:44:50|7302.2|7299.4|7302.5|7299.7|7302.5|7299.7|7302.2|7299.4|1
1625683500000|2021-07-07 18:45:00|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|2
1625683510000|2021-07-07 18:45:10|7302.9|7300.1|7303.2|7300.4|7303.2|7300.4|7302.9|7300.1|41
1625683520000|2021-07-07 18:45:20|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|167
1625683540000|2021-07-07 18:45:40|7303.2|7300.4|7304.9|7302.1|7304.9|7302.1|7303.2|7300.4|86
1625683550000|2021-07-07 18:45:50|7304.6|7301.8|7303.9|7301.1|7304.6|7301.8|7303.7|7300.9|13
1625683560000|2021-07-07 18:46:00|7304.2|7301.4|7303.2|7300.4|7304.2|7301.4|7303.2|7300.4|3
1625683570000|2021-07-07 18:46:10|7302.9|7300.1|7302.2|7299.4|7302.9|7300.1|7302.2|7299.4|8
1625683600000|2021-07-07 18:46:40|7302.6|7299.8|7304.4|7301.6|7304.4|7301.6|7302.6|7299.8|23
1625683610000|2021-07-07 18:46:50|7304.7|7301.9|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|2
1625683620000|2021-07-07 18:47:00|7304.6|7301.8|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|1
1625683630000|2021-07-07 18:47:10|7304.2|7301.4|7303.2|7300.4|7304.2|7301.4|7303.2|7300.4|7
1625683640000|2021-07-07 18:47:20|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|2
1625683650000|2021-07-07 18:47:30|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|1
1625683660000|2021-07-07 18:47:40|||||||||1
1625683670000|2021-07-07 18:47:50|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|53
1625683680000|2021-07-07 18:48:00|||||||||1
1625683690000|2021-07-07 18:48:10|7303.2|7300.4|7303.9|7301.1|7303.9|7301.1|7303.2|7300.4|7
1625683700000|2021-07-07 18:48:20|7304.3|7301.5|7304.9|7302.1|7304.9|7302.1|7304.3|7301.5|6
1625683710000|2021-07-07 18:48:30|7304.6|7301.8|7303.9|7301.1|7304.6|7301.8|7303.9|7301.1|8
1625683720000|2021-07-07 18:48:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1625683730000|2021-07-07 18:48:50|7303.5|7300.7|7303.4|7300.6|7303.5|7300.7|7303.4|7300.6|0
1625683740000|2021-07-07 18:49:00|7303.2|7300.4|7302.9|7300.1|7303.5|7300.7|7302.9|7300.1|10
1625683750000|2021-07-07 18:49:10|7302.2|7299.4|7301.9|7299.1|7302.2|7299.4|7301.9|7299.1|6
1625683760000|2021-07-07 18:49:20|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7299.9|7297.1|71
1625683770000|2021-07-07 18:49:30|7301.2|7298.4|7302.2|7299.4|7302.2|7299.4|7301.2|7298.4|11
1625683790000|2021-07-07 18:49:50|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1625683800000|2021-07-07 18:50:00|7301.7|7298.9|7303.7|7300.9|7303.7|7300.9|7301.7|7298.9|8
1625683810000|2021-07-07 18:50:10|7304.2|7301.4|7303.9|7301.1|7304.2|7301.4|7303.9|7301.1|1
1625683820000|2021-07-07 18:50:20|7304.2|7301.4|7304.7|7301.9|7304.7|7301.9|7303.9|7301.1|3
1625683830000|2021-07-07 18:50:30|7302.2|7299.4|7301.9|7299.1|7302.2|7299.4|7300.5|7297.7|56
1625683840000|2021-07-07 18:50:40|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|0
1625683850000|2021-07-07 18:50:50|7301.4|7298.6|7301.9|7299.1|7302.4|7299.6|7300.5|7297.7|5
1625683860000|2021-07-07 18:51:00|7300.9|7298.1|7299.5|7296.7|7301.2|7298.4|7299.5|7296.7|3
1625683870000|2021-07-07 18:51:10|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7299.5|7296.7|9
1625683880000|2021-07-07 18:51:20|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|0
1625683890000|2021-07-07 18:51:30|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|0
1625683900000|2021-07-07 18:51:40|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.5|7296.7|2
1625683910000|2021-07-07 18:51:50|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1625683920000|2021-07-07 18:52:00|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.2|7297.4|0
1625683930000|2021-07-07 18:52:10|7300.9|7298.1|7300.7|7297.9|7300.9|7298.1|7300.4|7297.6|3
1625683940000|2021-07-07 18:52:20|7300.5|7297.7|7301.5|7298.7|7301.9|7299.1|7300.5|7297.7|3
1625683950000|2021-07-07 18:52:30|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.5|7298.7|5
1625683960000|2021-07-07 18:52:40|7301.5|7298.7|7300.5|7297.7|7301.5|7298.7|7300|7297.2|14
1625683970000|2021-07-07 18:52:50|7300.9|7298.1|7301.2|7298.4|7301.2|7298.4|7300.9|7298.1|17
1625683980000|2021-07-07 18:53:00|7300.9|7298.1|7301.9|7299.1|7301.9|7299.1|7300.5|7297.7|6
1625683990000|2021-07-07 18:53:10|7302.2|7299.4|7301.9|7299.1|7302.2|7299.4|7301.9|7299.1|3
1625684000000|2021-07-07 18:53:20|7302.2|7299.4|7301.5|7298.7|7302.2|7299.4|7301.5|7298.7|1
1625684010000|2021-07-07 18:53:30|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.5|7298.7|0
1625684020000|2021-07-07 18:53:40|7301.2|7298.4|7300.9|7298.1|7301.2|7298.4|7300.9|7298.1|0
1625684030000|2021-07-07 18:53:50|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|1
1625684040000|2021-07-07 18:54:00|7301.9|7299.1|7303|7300.2|7303|7300.2|7301.9|7299.1|3
1625684050000|2021-07-07 18:54:10|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|1
1625684060000|2021-07-07 18:54:20|7302.2|7299.4|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|0
1625684070000|2021-07-07 18:54:30|7302.9|7300.1|7303.4|7300.6|7303.7|7300.9|7302.9|7300.1|10
1625684080000|2021-07-07 18:54:40|7303.9|7301.1|7304.2|7301.4|7304.2|7301.4|7303.9|7301.1|16
1625684090000|2021-07-07 18:54:50|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|0
1625684110000|2021-07-07 18:55:10|7304.7|7301.9|7304.9|7302.1|7304.9|7302.1|7304.4|7301.6|28
1625684120000|2021-07-07 18:55:20|7304.7|7301.9|7304|7301.2|7304.7|7301.9|7304|7301.2|1
1625684130000|2021-07-07 18:55:30|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|0
1625684150000|2021-07-07 18:55:50|7303.2|7300.4|7302|7299.2|7303.2|7300.4|7302|7299.2|1
1625684160000|2021-07-07 18:56:00|7301.9|7299.1|7301|7298.2|7302|7299.2|7301|7298.2|4
1625684170000|2021-07-07 18:56:10|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|5
1625684180000|2021-07-07 18:56:20|7301.9|7299.1|7302.4|7299.6|7302.4|7299.6|7301.9|7299.1|1
1625684190000|2021-07-07 18:56:30|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|2
1625684200000|2021-07-07 18:56:40|||||||||34
1625684230000|2021-07-07 18:57:10|7303|7300.2|7303|7300.2|7303|7300.2|7302.9|7300.1|2
1625684240000|2021-07-07 18:57:20|7302.9|7300.1|7301.5|7298.7|7302.9|7300.1|7301|7298.2|219
1625684250000|2021-07-07 18:57:30|7301.9|7299.1|7302.5|7299.7|7302.7|7299.9|7301.9|7299.1|1
1625684270000|2021-07-07 18:57:50|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|2
1625684280000|2021-07-07 18:58:00|7303|7300.2|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|148
1625684300000|2021-07-07 18:58:20|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|10
1625684310000|2021-07-07 18:58:30|7302.8|7300|7302.5|7299.7|7302.8|7300|7302.5|7299.7|0
1625684320000|2021-07-07 18:58:40|7302.8|7300|7302.5|7299.7|7302.8|7300|7302.5|7299.7|0
1625684330000|2021-07-07 18:58:50|7302.8|7300|7302.5|7299.7|7302.8|7300|7302.5|7299.7|16
1625684340000|2021-07-07 18:59:00|7303.2|7300.4|7302.1|7299.3|7303.5|7300.7|7302.1|7299.3|42
1625684350000|2021-07-07 18:59:10|7301.8|7299|7301.5|7298.7|7301.8|7299|7301.5|7298.7|3
1625684360000|2021-07-07 18:59:20|7301.8|7299|7302.8|7300|7302.8|7300|7301.8|7299|3
1625684370000|2021-07-07 18:59:30|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|4
1625684380000|2021-07-07 18:59:40|||||||||3
1625684390000|2021-07-07 18:59:50|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|37
1625684410000|2021-07-07 19:00:10|7303|7300.2|7302.8|7300|7303|7300.2|7302.8|7300|19
1625684430000|2021-07-07 19:00:30|7302.1|7299.3|7302.3|7299.5|7302.3|7299.5|7301.8|7299|1
1625684440000|2021-07-07 19:00:40|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|0
1625684450000|2021-07-07 19:00:50|||||||||1
1625684460000|2021-07-07 19:01:00|7301.8|7299|7299.1|7296.3|7301.8|7299|7299.1|7296.3|256
1625684470000|2021-07-07 19:01:10|7299.8|7297|7301.5|7298.7|7301.5|7298.7|7299.8|7297|16
1625684480000|2021-07-07 19:01:20|7301.8|7299|7301.6|7298.8|7302|7299.2|7301.6|7298.8|3
1625684490000|2021-07-07 19:01:30|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|0
1625684500000|2021-07-07 19:01:40|7301.8|7299|7302.1|7299.3|7302.1|7299.3|7301.8|7299|0
1625684510000|2021-07-07 19:01:50|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|1
1625684520000|2021-07-07 19:02:00|7301.3|7298.5|7303.1|7300.3|7303.6|7300.8|7301.3|7298.5|31
1625684530000|2021-07-07 19:02:10|||||||||2
1625684540000|2021-07-07 19:02:20|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|25
1625684550000|2021-07-07 19:02:30|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|9
1625684560000|2021-07-07 19:02:40|||||||||2
1625684570000|2021-07-07 19:02:50|7304|7301.2|7303.1|7300.3|7304|7301.2|7303.1|7300.3|24
1625684580000|2021-07-07 19:03:00|7303.5|7300.7|7304.5|7301.7|7305|7302.2|7303.5|7300.7|13
1625684590000|2021-07-07 19:03:10|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|2
1625684610000|2021-07-07 19:03:30|||||||||3
1625684620000|2021-07-07 19:03:40|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|1
1625684630000|2021-07-07 19:03:50|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7304|7301.2|3
1625684640000|2021-07-07 19:04:00|7304.5|7301.7|7304.1|7301.3|7304.5|7301.7|7304.1|7301.3|0
1625684660000|2021-07-07 19:04:20|7304.5|7301.7|7305|7302.2|7305|7302.2|7304.5|7301.7|14
1625684670000|2021-07-07 19:04:30|7305.1|7302.3|7304.5|7301.7|7305.1|7302.3|7304.5|7301.7|0
1625684690000|2021-07-07 19:04:50|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|0
1625684710000|2021-07-07 19:05:10|7304.5|7301.7|7305.1|7302.3|7305.1|7302.3|7304.5|7301.7|1
1625684730000|2021-07-07 19:05:30|7305.5|7302.7|7305.1|7302.3|7305.5|7302.7|7305.1|7302.3|10
1625684740000|2021-07-07 19:05:40|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|1
1625684770000|2021-07-07 19:06:10|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|0
1625684780000|2021-07-07 19:06:20|||||||||4
1625684790000|2021-07-07 19:06:30|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|0
1625684800000|2021-07-07 19:06:40|7306|7303.2|7306.1|7303.3|7306.1|7303.3|7306|7303.2|50
1625684810000|2021-07-07 19:06:50|||||||||1
1625684820000|2021-07-07 19:07:00|||||||||9
1625684830000|2021-07-07 19:07:10|7306|7303.2|7306.1|7303.3|7306.1|7303.3|7306|7303.2|5
1625684850000|2021-07-07 19:07:30|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|5
1625684870000|2021-07-07 19:07:50|7306.1|7303.3|7307|7304.2|7307|7304.2|7306|7303.2|35
1625684880000|2021-07-07 19:08:00|7306.8|7304|7306.6|7303.8|7307|7304.2|7306.5|7303.7|3
1625684890000|2021-07-07 19:08:10|7306.5|7303.7|7306.1|7303.3|7306.5|7303.7|7306.1|7303.3|0
1625684900000|2021-07-07 19:08:20|7306.5|7303.7|7307.5|7304.7|7307.5|7304.7|7306.5|7303.7|10
1625684920000|2021-07-07 19:08:40|7307.1|7304.3|7307|7304.2|7307.5|7304.7|7307|7304.2|1
1625684930000|2021-07-07 19:08:50|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|10
1625684940000|2021-07-07 19:09:00|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|1
1625684950000|2021-07-07 19:09:10|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|3
1625684980000|2021-07-07 19:09:40|7306.4|7303.6|7306.6|7303.8|7307.1|7304.3|7306.4|7303.6|3
1625685000000|2021-07-07 19:10:00|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|0
1625685040000|2021-07-07 19:10:40|7306.1|7303.3|7307|7304.2|7307|7304.2|7306.1|7303.3|2
1625685050000|2021-07-07 19:10:50|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|61
1625685060000|2021-07-07 19:11:00|||||||||35
1625685070000|2021-07-07 19:11:10|7305.8|7303|7306|7303.2|7306.3|7303.5|7305.8|7303|41
1625685090000|2021-07-07 19:11:30|7305.8|7303|7305.8|7303|7305.8|7303|7305.7|7302.9|84
1625685100000|2021-07-07 19:11:40|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|0
1625685110000|2021-07-07 19:11:50|||||||||31
1625685120000|2021-07-07 19:12:00|||||||||9
1625685130000|2021-07-07 19:12:10|7305|7302.2|7303.8|7301|7305|7302.2|7302.8|7300|50
1625685150000|2021-07-07 19:12:30|7303.5|7300.7|7303.2|7300.4|7303.5|7300.7|7302.8|7300|0
1625685160000|2021-07-07 19:12:40|7303.5|7300.7|7303.2|7300.4|7304.5|7301.7|7303|7300.2|6
1625685170000|2021-07-07 19:12:50|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|10
1625685190000|2021-07-07 19:13:10|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|1
1625685200000|2021-07-07 19:13:20|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|0
1625685220000|2021-07-07 19:13:40|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1625685230000|2021-07-07 19:13:50|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|0
1625685250000|2021-07-07 19:14:10|7302.3|7299.5|7301.8|7299|7302.3|7299.5|7301.8|7299|1
1625685270000|2021-07-07 19:14:30|7302.3|7299.5|7302.2|7299.4|7302.3|7299.5|7301.8|7299|2
1625685280000|2021-07-07 19:14:40|7302.5|7299.7|7302.8|7300|7303.2|7300.4|7302.2|7299.4|1
1625685300000|2021-07-07 19:15:00|7302.3|7299.5|7301.8|7299|7302.3|7299.5|7301.8|7299|0
1625685310000|2021-07-07 19:15:10|7302|7299.2|7302.3|7299.5|7302.7|7299.9|7302|7299.2|3
1625685320000|2021-07-07 19:15:20|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1625685340000|2021-07-07 19:15:40|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.8|7300|2
1625685350000|2021-07-07 19:15:50|7302.8|7300|7303.2|7300.4|7303.2|7300.4|7302.8|7300|0
1625685370000|2021-07-07 19:16:10|7301.5|7298.7|7297.7|7294.9|7301.5|7298.7|7295.7|7292.9|249
1625685380000|2021-07-07 19:16:20|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7296.3|7293.5|20
1625685390000|2021-07-07 19:16:30|7296.8|7294|7297.2|7294.4|7297.2|7294.4|7296.3|7293.5|30
1625685400000|2021-07-07 19:16:40|7296.8|7294|7297.2|7294.4|7297.2|7294.4|7296.7|7293.9|0
1625685410000|2021-07-07 19:16:50|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|0
1625685420000|2021-07-07 19:17:00|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|3
1625685430000|2021-07-07 19:17:10|7296.7|7293.9|7296.3|7293.5|7296.7|7293.9|7296.3|7293.5|6
1625685440000|2021-07-07 19:17:20|7295.8|7293|7296.2|7293.4|7296.2|7293.4|7295.8|7293|3
1625685450000|2021-07-07 19:17:30|7295.8|7293|7295.8|7293|7296.2|7293.4|7295.8|7293|3
1625685460000|2021-07-07 19:17:40|7296.2|7293.4|7295.7|7292.9|7296.2|7293.4|7295.7|7292.9|4
1625685470000|2021-07-07 19:17:50|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|9
1625685510000|2021-07-07 19:18:30|7295.8|7293|7295.7|7292.9|7295.8|7293|7295.7|7292.9|97
1625685520000|2021-07-07 19:18:40|7295.8|7293|7296.7|7293.9|7296.7|7293.9|7295.8|7293|13
1625685530000|2021-07-07 19:18:50|7296.8|7294|7297.2|7294.4|7297.2|7294.4|7296.8|7294|3
1625685540000|2021-07-07 19:19:00|7297.7|7294.9|7297.8|7295|7297.8|7295|7297.7|7294.9|4
1625685550000|2021-07-07 19:19:10|||||||||3
1625685570000|2021-07-07 19:19:30|7297.7|7294.9|7297.2|7294.4|7297.8|7295|7297.2|7294.4|4
1625685580000|2021-07-07 19:19:40|7297.8|7295|7298.2|7295.4|7298.2|7295.4|7297.8|7295|4
1625685600000|2021-07-07 19:20:00|7298.7|7295.9|7300.6|7297.8|7300.6|7297.8|7298.7|7295.9|14
1625685610000|2021-07-07 19:20:10|7301.3|7298.5|7299.5|7296.7|7302.2|7299.4|7299.5|7296.7|56
1625685620000|2021-07-07 19:20:20|7299.8|7297|7299.8|7297|7300.5|7297.7|7299.8|7297|7
1625685630000|2021-07-07 19:20:30|7299.5|7296.7|7299.8|7297|7299.8|7297|7299.5|7296.7|3
1625685640000|2021-07-07 19:20:40|7299.5|7296.7|7299.8|7297|7299.8|7297|7298.8|7296|5
1625685650000|2021-07-07 19:20:50|7300.2|7297.4|7298.8|7296|7300.2|7297.4|7298.8|7296|33
1625685670000|2021-07-07 19:21:10|7299.1|7296.3|7299.5|7296.7|7299.5|7296.7|7299.1|7296.3|1
1625685680000|2021-07-07 19:21:20|7299.8|7297|7299.5|7296.7|7299.8|7297|7299.5|7296.7|0
1625685690000|2021-07-07 19:21:30|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1625685700000|2021-07-07 19:21:40|7299.4|7296.6|7299.8|7297|7299.8|7297|7299.4|7296.6|15
1625685710000|2021-07-07 19:21:50|7299.4|7296.6|7298.9|7296.1|7299.8|7297|7298.9|7296.1|0
1625685720000|2021-07-07 19:22:00|7298.8|7296|7298.8|7296|7298.8|7296|7298.4|7295.6|0
1625685730000|2021-07-07 19:22:10|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1625685740000|2021-07-07 19:22:20|7299.1|7296.3|7298.9|7296.1|7299.4|7296.6|7298.9|7296.1|1
1625685750000|2021-07-07 19:22:30|7298.8|7296|7297.4|7294.6|7299.4|7296.6|7297.4|7294.6|7
1625685770000|2021-07-07 19:22:50|7297.8|7295|7297.8|7295|7298.2|7295.4|7297.8|7295|0
1625685780000|2021-07-07 19:23:00|7298.2|7295.4|7297.8|7295|7298.2|7295.4|7297.8|7295|0
1625685810000|2021-07-07 19:23:30|7297.4|7294.6|7298.4|7295.6|7298.4|7295.6|7297.4|7294.6|4
1625685820000|2021-07-07 19:23:40|7298.8|7296|7298.8|7296|7299.4|7296.6|7298.8|7296|1
1625685830000|2021-07-07 19:23:50|7299.2|7296.4|7299.3|7296.5|7299.3|7296.5|7299.2|7296.4|1
1625685840000|2021-07-07 19:24:00|7299.4|7296.6|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|2
1625685850000|2021-07-07 19:24:10|7300.8|7298|7300.8|7298|7301.1|7298.3|7300.8|7298|2
1625685860000|2021-07-07 19:24:20|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|2
1625685870000|2021-07-07 19:24:30|7301.8|7299|7302.1|7299.3|7302.1|7299.3|7301.8|7299|0
1625685880000|2021-07-07 19:24:40|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|0
1625685890000|2021-07-07 19:24:50|7302.3|7299.5|7302.1|7299.3|7302.3|7299.5|7301.8|7299|0
1625685900000|2021-07-07 19:25:00|7301.4|7298.6|7301.6|7298.8|7301.6|7298.8|7300.8|7298|11
1625685910000|2021-07-07 19:25:10|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|0
1625685920000|2021-07-07 19:25:20|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.6|7298.8|0
1625685930000|2021-07-07 19:25:30|7301.8|7299|7301.4|7298.6|7301.8|7299|7301.4|7298.6|1
1625685940000|2021-07-07 19:25:40|7300.8|7298|7300.8|7298|7301.3|7298.5|7300.8|7298|1
1625685950000|2021-07-07 19:25:50|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|9
1625685960000|2021-07-07 19:26:00|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1625685970000|2021-07-07 19:26:10|7300.4|7297.6|7300.1|7297.3|7300.4|7297.6|7300.1|7297.3|1
1625685980000|2021-07-07 19:26:20|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1625685990000|2021-07-07 19:26:30|7300.1|7297.3|7299.8|7297|7300.1|7297.3|7299.8|7297|0
1625686000000|2021-07-07 19:26:40|7297.8|7295|7299.6|7296.8|7299.6|7296.8|7297.8|7295|33
1625686010000|2021-07-07 19:26:50|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1625686070000|2021-07-07 19:27:50|7299.8|7297|7299.1|7296.3|7299.8|7297|7298.8|7296|1
1625686080000|2021-07-07 19:28:00|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|0
1625686110000|2021-07-07 19:28:30|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1625686120000|2021-07-07 19:28:40|7298.8|7296|7299.8|7297|7299.8|7297|7298.8|7296|3
1625686140000|2021-07-07 19:29:00|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1625686160000|2021-07-07 19:29:20|7299.5|7296.7|7299.6|7296.8|7299.6|7296.8|7298.8|7296|8
1625686200000|2021-07-07 19:30:00|7299.9|7297.1|7302.5|7299.7|7302.5|7299.7|7299.9|7297.1|62
1625686210000|2021-07-07 19:30:10|7302.6|7299.8|7303.8|7301|7303.8|7301|7302.6|7299.8|23
1625686220000|2021-07-07 19:30:20|||||||||7
1625686230000|2021-07-07 19:30:30|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7302.8|7300|6
1625686240000|2021-07-07 19:30:40|7302.8|7300|7303.1|7300.3|7303.1|7300.3|7302.8|7300|5
1625686250000|2021-07-07 19:30:50|7303.5|7300.7|7303.3|7300.5|7303.8|7301|7303.3|7300.5|1
1625686260000|2021-07-07 19:31:00|7303.1|7300.3|7302.8|7300|7303.1|7300.3|7302.8|7300|1
1625686300000|2021-07-07 19:31:40|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|61
1625686310000|2021-07-07 19:31:50|7304.1|7301.3|7304.8|7302|7304.8|7302|7303.8|7301|2
1625686320000|2021-07-07 19:32:00|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|0
1625686330000|2021-07-07 19:32:10|7304.8|7302|7303.8|7301|7304.8|7302|7303.8|7301|5
1625686340000|2021-07-07 19:32:20|7303.4|7300.6|7303.4|7300.6|7303.8|7301|7303.4|7300.6|2
1625686350000|2021-07-07 19:32:30|7303.8|7301|7303.3|7300.5|7303.8|7301|7303.3|7300.5|1
1625686360000|2021-07-07 19:32:40|7303.8|7301|7302.8|7300|7303.8|7301|7302.8|7300|1
1625686370000|2021-07-07 19:32:50|||||||||1
1625686380000|2021-07-07 19:33:00|7303.1|7300.3|7302.8|7300|7303.1|7300.3|7302.8|7300|1
1625686390000|2021-07-07 19:33:10|7303.1|7300.3|7302.8|7300|7303.1|7300.3|7302.8|7300|0
1625686400000|2021-07-07 19:33:20|7302.4|7299.6|7302.8|7300|7302.8|7300|7302.4|7299.6|1
1625686410000|2021-07-07 19:33:30|7302.4|7299.6|7301.8|7299|7302.4|7299.6|7301.8|7299|0
1625686420000|2021-07-07 19:33:40|7301.1|7298.3|7300.8|7298|7301.1|7298.3|7300.8|7298|9
1625686440000|2021-07-07 19:34:00|7300.3|7297.5|7300.4|7297.6|7300.8|7298|7300.3|7297.5|0
1625686450000|2021-07-07 19:34:10|7300.6|7297.8|7299.4|7296.6|7300.8|7298|7299.4|7296.6|22
1625686460000|2021-07-07 19:34:20|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1625686470000|2021-07-07 19:34:30|7299.6|7296.8|7299.8|7297|7299.8|7297|7298.9|7296.1|13
1625686480000|2021-07-07 19:34:40|7299.4|7296.6|7300.1|7297.3|7300.1|7297.3|7299.4|7296.6|16
1625686490000|2021-07-07 19:34:50|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1625686500000|2021-07-07 19:35:00|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1625686510000|2021-07-07 19:35:10|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1625686520000|2021-07-07 19:35:20|7298.8|7296|7298.4|7295.6|7298.8|7296|7298.4|7295.6|1
1625686530000|2021-07-07 19:35:30|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|2
1625686540000|2021-07-07 19:35:40|7297.8|7295|7296.1|7293.3|7297.8|7295|7296.1|7293.3|34
1625686550000|2021-07-07 19:35:50|7296.6|7293.8|7296.1|7293.3|7296.6|7293.8|7296.1|7293.3|2
1625686560000|2021-07-07 19:36:00|7295.8|7293|7296.1|7293.3|7296.8|7294|7295.8|7293|25
1625686580000|2021-07-07 19:36:20|7295.8|7293|7295.6|7292.8|7295.8|7293|7295.6|7292.8|1
1625686590000|2021-07-07 19:36:30|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|33
1625686600000|2021-07-07 19:36:40|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|21
1625686620000|2021-07-07 19:37:00|7295.8|7293|7296.1|7293.3|7296.1|7293.3|7295.6|7292.8|4
1625686630000|2021-07-07 19:37:10|7295.8|7293|7296.6|7293.8|7296.6|7293.8|7295.8|7293|4
1625686640000|2021-07-07 19:37:20|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|3
1625686650000|2021-07-07 19:37:30|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|10
1625686670000|2021-07-07 19:37:50|7297.6|7294.8|7298.6|7295.8|7298.6|7295.8|7297.6|7294.8|23
1625686680000|2021-07-07 19:38:00|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|0
1625686690000|2021-07-07 19:38:10|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|5
1625686700000|2021-07-07 19:38:20|||||||||5
1625686710000|2021-07-07 19:38:30|7300.1|7297.3|7299.8|7297|7300.1|7297.3|7299.8|7297|1
1625686720000|2021-07-07 19:38:40|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|2
1625686730000|2021-07-07 19:38:50|7300.6|7297.8|7300.8|7298|7300.8|7298|7300.6|7297.8|2
1625686740000|2021-07-07 19:39:00|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|2
1625686750000|2021-07-07 19:39:10|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|0
1625686760000|2021-07-07 19:39:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|51
1625686770000|2021-07-07 19:39:30|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.8|7296|1
1625686780000|2021-07-07 19:39:40|7298.1|7295.3|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|0
1625686790000|2021-07-07 19:39:50|7298.4|7295.6|7298.8|7296|7298.8|7296|7298.1|7295.3|0
1625686800000|2021-07-07 19:40:00|7298.6|7295.8|7299.6|7296.8|7299.6|7296.8|7298.6|7295.8|4
1625686810000|2021-07-07 19:40:10|7299.8|7297|7299.1|7296.3|7300.1|7297.3|7298.8|7296|8
1625686830000|2021-07-07 19:40:30|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7298.8|7296|1
1625686840000|2021-07-07 19:40:40|7299.5|7296.7|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|5
1625686850000|2021-07-07 19:40:50|7299.8|7297|7299.8|7297|7300.1|7297.3|7299.8|7297|5
1625686860000|2021-07-07 19:41:00|7299.3|7296.5|7299.1|7296.3|7299.3|7296.5|7299.1|7296.3|0
1625686890000|2021-07-07 19:41:30|7298.4|7295.6|7298.1|7295.3|7298.4|7295.6|7297.8|7295|8
1625686900000|2021-07-07 19:41:40|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7298.1|7295.3|0
1625686940000|2021-07-07 19:42:20|7298.5|7295.7|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|1
1625686950000|2021-07-07 19:42:30|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|0
1625686960000|2021-07-07 19:42:40|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1625686970000|2021-07-07 19:42:50|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|3
1625686980000|2021-07-07 19:43:00|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|0
1625686990000|2021-07-07 19:43:10|7298.6|7295.8|7298.8|7296|7298.8|7296|7298.6|7295.8|1
1625687000000|2021-07-07 19:43:20|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|2
1625687010000|2021-07-07 19:43:30|7298.5|7295.7|7299.6|7296.8|7299.6|7296.8|7298.5|7295.7|8
1625687020000|2021-07-07 19:43:40|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|8
1625687030000|2021-07-07 19:43:50|||||||||1
1625687040000|2021-07-07 19:44:00|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7299.8|7297|27
1625687050000|2021-07-07 19:44:10|7300.1|7297.3|7300.6|7297.8|7300.6|7297.8|7300.1|7297.3|0
1625687060000|2021-07-07 19:44:20|7301|7298.2|7300.6|7297.8|7301.1|7298.3|7300.1|7297.3|0
1625687080000|2021-07-07 19:44:40|||||||||3
1625687100000|2021-07-07 19:45:00|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|0
1625687110000|2021-07-07 19:45:10|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7299.8|7297|9
1625687120000|2021-07-07 19:45:20|7300.5|7297.7|7300.6|7297.8|7300.6|7297.8|7300.5|7297.7|0
1625687130000|2021-07-07 19:45:30|7300.3|7297.5|7300.1|7297.3|7300.3|7297.5|7300.1|7297.3|0
1625687140000|2021-07-07 19:45:40|7299.8|7297|7298.8|7296|7299.8|7297|7298.8|7296|0
1625687150000|2021-07-07 19:45:50|7299.1|7296.3|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|1
1625687160000|2021-07-07 19:46:00|7299.1|7296.3|7298.8|7296|7299.1|7296.3|7298.8|7296|9
1625687170000|2021-07-07 19:46:10|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|4
1625687180000|2021-07-07 19:46:20|7299.6|7296.8|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|6
1625687210000|2021-07-07 19:46:50|7300.5|7297.7|7300.1|7297.3|7300.6|7297.8|7300.1|7297.3|1
1625687230000|2021-07-07 19:47:10|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1625687260000|2021-07-07 19:47:40|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|0
1625687270000|2021-07-07 19:47:50|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|2
1625687290000|2021-07-07 19:48:10|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|3
1625687300000|2021-07-07 19:48:20|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|2
1625687310000|2021-07-07 19:48:30|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|0
1625687330000|2021-07-07 19:48:50|7299.4|7296.6|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|1
1625687340000|2021-07-07 19:49:00|7299.2|7296.4|7299.6|7296.8|7299.6|7296.8|7299.2|7296.4|0
1625687350000|2021-07-07 19:49:10|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|1
1625687360000|2021-07-07 19:49:20|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|1
1625687370000|2021-07-07 19:49:30|7299.7|7296.9|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|4
1625687390000|2021-07-07 19:49:50|||||||||2
1625687400000|2021-07-07 19:50:00|7300.4|7297.6|7300.1|7297.3|7300.6|7297.8|7300.1|7297.3|3
1625687410000|2021-07-07 19:50:10|7299.7|7296.9|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|0
1625687460000|2021-07-07 19:51:00|||||||||11
1625687470000|2021-07-07 19:51:10|7299.1|7296.3|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|11
1625687480000|2021-07-07 19:51:20|7299.9|7297.1|7300.1|7297.3|7300.1|7297.3|7299.9|7297.1|0
1625687490000|2021-07-07 19:51:30|7300.6|7297.8|7301.6|7298.8|7301.6|7298.8|7300.6|7297.8|4
1625687510000|2021-07-07 19:51:50|7302.6|7299.8|7302.2|7299.4|7302.6|7299.8|7302.2|7299.4|10
1625687520000|2021-07-07 19:52:00|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|1
1625687530000|2021-07-07 19:52:10|7301.7|7298.9|7302.1|7299.3|7302.1|7299.3|7301.7|7298.9|0
1625687540000|2021-07-07 19:52:20|7302.4|7299.6|7302.7|7299.9|7302.7|7299.9|7302.4|7299.6|1
1625687550000|2021-07-07 19:52:30|7301.7|7298.9|7299.6|7296.8|7301.7|7298.9|7299.1|7296.3|26
1625687560000|2021-07-07 19:52:40|7299.7|7296.9|7298.7|7295.9|7299.7|7296.9|7298.7|7295.9|5
1625687570000|2021-07-07 19:52:50|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7297.7|7294.9|2
1625687580000|2021-07-07 19:53:00|7298.4|7295.6|7297.7|7294.9|7298.6|7295.8|7297.7|7294.9|1
1625687600000|2021-07-07 19:53:20|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|2
1625687640000|2021-07-07 19:54:00|||||||||1
1625687660000|2021-07-07 19:54:20|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|1
1625687700000|2021-07-07 19:55:00|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|2
1625687710000|2021-07-07 19:55:10|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1625687720000|2021-07-07 19:55:20|7298.1|7295.3|7298.7|7295.9|7299.1|7296.3|7298.1|7295.3|6
1625687730000|2021-07-07 19:55:30|7299.1|7296.3|7296.1|7293.3|7299.1|7296.3|7295.7|7292.9|23
1625687740000|2021-07-07 19:55:40|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.6|7292.8|47
1625687750000|2021-07-07 19:55:50|7296.6|7293.8|7296.7|7293.9|7297.6|7294.8|7296.6|7293.8|20
1625687770000|2021-07-07 19:56:10|7296.6|7293.8|7296.4|7293.6|7296.6|7293.8|7295.6|7292.8|19
1625687780000|2021-07-07 19:56:20|7295.9|7293.1|7295.6|7292.8|7295.9|7293.1|7295.6|7292.8|4
1625687790000|2021-07-07 19:56:30|||||||||53
1625687800000|2021-07-07 19:56:40|7293.6|7290.8|7294.6|7291.8|7294.6|7291.8|7293.6|7290.8|50
1625687810000|2021-07-07 19:56:50|7294.1|7291.3|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|1
1625687820000|2021-07-07 19:57:00|7293.7|7290.9|7288.6|7285.8|7294.1|7291.3|7287.7|7284.9|41
1625687830000|2021-07-07 19:57:10|7288.9|7286.1|7288.7|7285.9|7289.6|7286.8|7288.7|7285.9|8
1625687840000|2021-07-07 19:57:20|7289.1|7286.3|7288.7|7285.9|7289.6|7286.8|7288.7|7285.9|19
1625687850000|2021-07-07 19:57:30|7288.6|7285.8|7289.1|7286.3|7289.1|7286.3|7287.7|7284.9|6
1625687860000|2021-07-07 19:57:40|||||||||2
1625687870000|2021-07-07 19:57:50|7288.7|7285.9|7288.1|7285.3|7289.1|7286.3|7287.7|7284.9|5
1625687880000|2021-07-07 19:58:00|7287.7|7284.9|7287.1|7284.3|7288.1|7285.3|7287.1|7284.3|2
1625687890000|2021-07-07 19:58:10|7286.7|7283.9|7283.7|7280.9|7286.7|7283.9|7282.7|7279.9|111
1625687900000|2021-07-07 19:58:20|7282.9|7280.1|7281.1|7278.3|7282.9|7280.1|7279.7|7276.9|39
1625687910000|2021-07-07 19:58:30|7281.4|7278.6|7282.7|7279.9|7282.7|7279.9|7281.4|7278.6|23
1625687920000|2021-07-07 19:58:40|7283.6|7280.8|7284.1|7281.3|7284.1|7281.3|7282.7|7279.9|8
1625687930000|2021-07-07 19:58:50|7283.7|7280.9|7283.7|7280.9|7284.1|7281.3|7283.6|7280.8|2
1625687940000|2021-07-07 19:59:00|7284.1|7281.3|7284.6|7281.8|7284.6|7281.8|7283.7|7280.9|6
1625687950000|2021-07-07 19:59:10|7284.1|7281.3|7284.1|7281.3|7284.6|7281.8|7283.7|7280.9|6
1625687960000|2021-07-07 19:59:20|7283.7|7280.9|7283.1|7280.3|7283.7|7280.9|7283.1|7280.3|11
1625687970000|2021-07-07 19:59:30|7283.7|7280.9|7282.7|7279.9|7283.7|7280.9|7282.7|7279.9|8
1625687980000|2021-07-07 19:59:40|7282.4|7279.6|7283.1|7280.3|7283.6|7280.8|7282.1|7279.3|38
1625687990000|2021-07-07 19:59:50|7283.7|7280.9|7284.7|7281.9|7285.1|7282.3|7283.4|7280.6|15
1625688000000|2021-07-07 20:00:00|7285.2|7282.4|7284.4|7281.6|7285.7|7282.9|7283.7|7280.9|19
1625688010000|2021-07-07 20:00:10|7283.7|7280.9|7283.2|7280.4|7284.1|7281.3|7283.2|7280.4|1
1625688020000|2021-07-07 20:00:20|7283.1|7280.3|7281.4|7278.6|7283.1|7280.3|7281.4|7278.6|2
1625688030000|2021-07-07 20:00:30|7281.1|7278.3|7278.6|7275.8|7281.1|7278.3|7277.9|7275.1|20
1625688040000|2021-07-07 20:00:40|7278.7|7275.9|7278.7|7275.9|7279.1|7276.3|7278.7|7275.9|6
1625688050000|2021-07-07 20:00:50|7279.1|7276.3|7278.7|7275.9|7279.1|7276.3|7278.7|7275.9|1
1625688060000|2021-07-07 20:01:00|7278.4|7275.6|7279.9|7277.1|7279.9|7277.1|7278.4|7275.6|14
1625688070000|2021-07-07 20:01:10|7280.7|7277.9|7280.9|7278.1|7280.9|7278.1|7280.7|7277.9|10
1625688080000|2021-07-07 20:01:20|7281.7|7278.9|7281.7|7278.9|7282.1|7279.3|7281.7|7278.9|1
1625688090000|2021-07-07 20:01:30|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|3
1625688100000|2021-07-07 20:01:40|7281.6|7278.8|7283.7|7280.9|7284.1|7281.3|7281.6|7278.8|8
1625688120000|2021-07-07 20:02:00|7283.6|7280.8|7284.7|7281.9|7284.7|7281.9|7283.6|7280.8|3
1625688130000|2021-07-07 20:02:10|7285.1|7282.3|7284.7|7281.9|7285.1|7282.3|7284.7|7281.9|10
1625688140000|2021-07-07 20:02:20|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|1
1625688160000|2021-07-07 20:02:40|7284.7|7281.9|7285.2|7282.4|7285.2|7282.4|7284.7|7281.9|1
1625688170000|2021-07-07 20:02:50|7285.7|7282.9|7286.1|7283.3|7286.1|7283.3|7285.7|7282.9|2
1625688180000|2021-07-07 20:03:00|7286.4|7283.6|7287.1|7284.3|7287.1|7284.3|7286.4|7283.6|0
1625688190000|2021-07-07 20:03:10|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|0
1625688200000|2021-07-07 20:03:20|7286.7|7283.9|7286.1|7283.3|7286.7|7283.9|7285.7|7282.9|2
1625688210000|2021-07-07 20:03:30|||||||||31
1625688220000|2021-07-07 20:03:40|7286.2|7283.4|7286.7|7283.9|7286.7|7283.9|7286.1|7283.3|2
1625688230000|2021-07-07 20:03:50|||||||||8
1625688240000|2021-07-07 20:04:00|7287.1|7284.3|7288.1|7285.3|7288.1|7285.3|7287.1|7284.3|4
1625688250000|2021-07-07 20:04:10|7287.7|7284.9|7288.1|7285.3|7288.1|7285.3|7287.7|7284.9|3
1625688260000|2021-07-07 20:04:20|||||||||2
1625688270000|2021-07-07 20:04:30|7287.7|7284.9|7287.1|7284.3|7287.7|7284.9|7287.1|7284.3|4
1625688280000|2021-07-07 20:04:40|7287.6|7284.8|7287.7|7284.9|7287.7|7284.9|7287.6|7284.8|2
1625688290000|2021-07-07 20:04:50|||||||||2
1625688320000|2021-07-07 20:05:20|||||||||6
1625688360000|2021-07-07 20:06:00|7288.1|7285.3|7287.7|7284.9|7288.1|7285.3|7287.7|7284.9|2
1625688370000|2021-07-07 20:06:10|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|2
1625688400000|2021-07-07 20:06:40|7288.7|7285.9|7289.6|7286.8|7289.6|7286.8|7288.7|7285.9|13
1625688410000|2021-07-07 20:06:50|7289.7|7286.9|7290.1|7287.3|7290.1|7287.3|7289.7|7286.9|5
1625688420000|2021-07-07 20:07:00|7289.7|7286.9|7290.1|7287.3|7290.1|7287.3|7289.7|7286.9|2
1625688430000|2021-07-07 20:07:10|7289.7|7286.9|7289.6|7286.8|7289.7|7286.9|7289.6|7286.8|0
1625688440000|2021-07-07 20:07:20|7289.2|7286.4|7288.7|7285.9|7289.2|7286.4|7288.7|7285.9|8
1625688450000|2021-07-07 20:07:30|7288.4|7285.6|7288.6|7285.8|7288.6|7285.8|7288.4|7285.6|0
1625688460000|2021-07-07 20:07:40|7288.7|7285.9|7288.1|7285.3|7288.7|7285.9|7288.1|7285.3|0
1625688480000|2021-07-07 20:08:00|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|0
1625688490000|2021-07-07 20:08:10|7288|7285.2|7288.7|7285.9|7288.7|7285.9|7288|7285.2|6
1625688500000|2021-07-07 20:08:20|7289.1|7286.3|7290.7|7287.9|7290.7|7287.9|7289.1|7286.3|3
1625688510000|2021-07-07 20:08:30|7291.1|7288.3|7290.7|7287.9|7291.1|7288.3|7290.7|7287.9|0
1625688520000|2021-07-07 20:08:40|7291.1|7288.3|7290.2|7287.4|7291.4|7288.6|7290.2|7287.4|4
1625688530000|2021-07-07 20:08:50|7290.6|7287.8|7291.4|7288.6|7291.4|7288.6|7290.6|7287.8|0
1625688540000|2021-07-07 20:09:00|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|0
1625688550000|2021-07-07 20:09:10|7293.1|7290.3|7292.6|7289.8|7293.1|7290.3|7292.2|7289.4|37
1625688560000|2021-07-07 20:09:20|7293.2|7290.4|7292.7|7289.9|7293.7|7290.9|7292.7|7289.9|1
1625688570000|2021-07-07 20:09:30|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7292.7|7289.9|3
1625688580000|2021-07-07 20:09:40|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|3
1625688600000|2021-07-07 20:10:00|||||||||4
1625688630000|2021-07-07 20:10:30|7293.4|7290.6|7295.1|7292.3|7295.1|7292.3|7293.4|7290.6|57
1625688640000|2021-07-07 20:10:40|||||||||1
1625688650000|2021-07-07 20:10:50|7294.2|7291.4|7294.7|7291.9|7295.1|7292.3|7293.7|7290.9|22
1625688660000|2021-07-07 20:11:00|7295.1|7292.3|7295.1|7292.3|7295.2|7292.4|7294.7|7291.9|4
1625688670000|2021-07-07 20:11:10|7295.6|7292.8|7295.1|7292.3|7295.6|7292.8|7295.1|7292.3|2
1625688690000|2021-07-07 20:11:30|7294.3|7291.5|7292.3|7289.5|7294.7|7291.9|7291.3|7288.5|112
1625688700000|2021-07-07 20:11:40|||||||||1
1625688710000|2021-07-07 20:11:50|||||||||1
1625688730000|2021-07-07 20:12:10|7292.7|7289.9|7292.8|7290|7292.8|7290|7292.7|7289.9|2
1625688750000|2021-07-07 20:12:30|7293.6|7290.8|7293.7|7290.9|7293.7|7290.9|7293.3|7290.5|19
1625688760000|2021-07-07 20:12:40|||||||||1
1625688770000|2021-07-07 20:12:50|7293.3|7290.5|7293.5|7290.7|7293.7|7290.9|7293.3|7290.5|11
1625688790000|2021-07-07 20:13:10|7293.7|7290.9|7295.2|7292.4|7295.2|7292.4|7293.7|7290.9|14
1625688800000|2021-07-07 20:13:20|7295|7292.2|7294.7|7291.9|7295|7292.2|7294.2|7291.4|7
1625688810000|2021-07-07 20:13:30|7295|7292.2|7295|7292.2|7295|7292.2|7294.7|7291.9|1
1625688820000|2021-07-07 20:13:40|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|1
1625688840000|2021-07-07 20:14:00|7294.7|7291.9|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|18
1625688850000|2021-07-07 20:14:10|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|4
1625688860000|2021-07-07 20:14:20|7295.8|7293|7297|7294.2|7297|7294.2|7295.7|7292.9|52
1625688880000|2021-07-07 20:14:40|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|20
1625688890000|2021-07-07 20:14:50|7297|7294.2|7297.7|7294.9|7297.7|7294.9|7297|7294.2|10
1625688900000|2021-07-07 20:15:00|7298.4|7295.6|7298.2|7295.4|7298.7|7295.9|7298.2|7295.4|7
1625688910000|2021-07-07 20:15:10|7298.3|7295.5|7298.3|7295.5|7298.7|7295.9|7298.3|7295.5|6
1625688920000|2021-07-07 20:15:20|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1625688930000|2021-07-07 20:15:30|7297.8|7295|7298.7|7295.9|7298.7|7295.9|7297.8|7295|1
1625688940000|2021-07-07 20:15:40|7299|7296.2|7299.3|7296.5|7299.3|7296.5|7299|7296.2|1
1625688950000|2021-07-07 20:15:50|||||||||1
1625688960000|2021-07-07 20:16:00|7299.7|7296.9|7298.3|7295.5|7299.7|7296.9|7298.3|7295.5|32
1625688970000|2021-07-07 20:16:10|7298.7|7295.9|7298.3|7295.5|7298.7|7295.9|7298.3|7295.5|5
1625688980000|2021-07-07 20:16:20|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|1
1625688990000|2021-07-07 20:16:30|7298.3|7295.5|7297.7|7294.9|7298.3|7295.5|7297.7|7294.9|15
1625689010000|2021-07-07 20:16:50|7297.5|7294.7|7296.7|7293.9|7297.5|7294.7|7296.7|7293.9|44
1625689030000|2021-07-07 20:17:10|||||||||9
1625689040000|2021-07-07 20:17:20|7297|7294.2|7297.2|7294.4|7297.2|7294.4|7297|7294.2|2
1625689050000|2021-07-07 20:17:30|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.3|7295.5|9
1625689070000|2021-07-07 20:17:50|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1625689090000|2021-07-07 20:18:10|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1625689100000|2021-07-07 20:18:20|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|11
1625689110000|2021-07-07 20:18:30|||||||||10
1625689130000|2021-07-07 20:18:50|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|5
1625689140000|2021-07-07 20:19:00|7297.7|7294.9|7296.8|7294|7297.7|7294.9|7296.8|7294|2
1625689150000|2021-07-07 20:19:10|7297.2|7294.4|7296.3|7293.5|7297.3|7294.5|7296.3|7293.5|2
1625689170000|2021-07-07 20:19:30|||||||||13
1625689190000|2021-07-07 20:19:50|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|2
1625689210000|2021-07-07 20:20:10|||||||||8
1625689230000|2021-07-07 20:20:30|7297.5|7294.7|7297.7|7294.9|7297.7|7294.9|7297.5|7294.7|1
1625689270000|2021-07-07 20:21:10|7298.3|7295.5|7298.7|7295.9|7298.7|7295.9|7298.3|7295.5|29
1625689280000|2021-07-07 20:21:20|||||||||3
1625689290000|2021-07-07 20:21:30|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|0
1625689300000|2021-07-07 20:21:40|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|1
1625689310000|2021-07-07 20:21:50|7298.5|7295.7|7297.8|7295|7298.5|7295.7|7297.8|7295|0
1625689320000|2021-07-07 20:22:00|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|0
1625689350000|2021-07-07 20:22:30|7299|7296.2|7299.7|7296.9|7299.7|7296.9|7299|7296.2|1
1625689360000|2021-07-07 20:22:40|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|2
1625689370000|2021-07-07 20:22:50|7299.7|7296.9|7299.7|7296.9|7300.3|7297.5|7299.7|7296.9|2
1625689380000|2021-07-07 20:23:00|7299.3|7296.5|7299.7|7296.9|7299.7|7296.9|7298.7|7295.9|12
1625689410000|2021-07-07 20:23:30|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|1
1625689460000|2021-07-07 20:24:20|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1625689470000|2021-07-07 20:24:30|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|4
1625689510000|2021-07-07 20:25:10|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|1
1625689540000|2021-07-07 20:25:40|7299.8|7297|7300.7|7297.9|7300.7|7297.9|7299.8|7297|2
1625689550000|2021-07-07 20:25:50|7301|7298.2|7301.2|7298.4|7301.2|7298.4|7301|7298.2|2
1625689570000|2021-07-07 20:26:10|7304.5|7301.7|7303.3|7300.5|7304.5|7301.7|7303.2|7300.4|86
1625689590000|2021-07-07 20:26:30|7303.7|7300.9|7303.3|7300.5|7303.7|7300.9|7303.3|7300.5|1
1625689600000|2021-07-07 20:26:40|||||||||1
1625689620000|2021-07-07 20:27:00|7302.7|7299.9|7304|7301.2|7304|7301.2|7302.7|7299.9|10
1625689630000|2021-07-07 20:27:10|||||||||2
1625689650000|2021-07-07 20:27:30|7305.2|7302.4|7306.7|7303.9|7306.7|7303.9|7305.2|7301.3|29
1625689660000|2021-07-07 20:27:40|7307|7304.2|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|15
1625689670000|2021-07-07 20:27:50|7307|7304.2|7310|7307.2|7310|7307.2|7307|7304.2|68
1625689680000|2021-07-07 20:28:00|7310.2|7307.4|7311.3|7308.5|7312|7309.2|7310.2|7307.1|47
1625689690000|2021-07-07 20:28:10|7311.2|7308.4|7311.5|7308.7|7311.7|7308.9|7311.2|7308.4|2
1625689700000|2021-07-07 20:28:20|7311.2|7308.4|7309.2|7306.4|7311.3|7308.4|7309.2|7306.1|16
1625689710000|2021-07-07 20:28:30|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|0
1625689720000|2021-07-07 20:28:40|7309.6|7306.8|7309.5|7306.7|7311.3|7308.4|7309.5|7306.7|10
1625689730000|2021-07-07 20:28:50|||||||||1
1625689740000|2021-07-07 20:29:00|7310.8|7306.8|7313|7310.2|7314.5|7311.7|7310.8|7306.8|37
1625689750000|2021-07-07 20:29:10|7313.3|7309.3|7312.9|7310.1|7313.3|7310.1|7312.9|7309.1|0
1625689760000|2021-07-07 20:29:20|7313|7310.2|7312|7309.2|7313|7310.2|7311.7|7308.9|3
1625689770000|2021-07-07 20:29:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1625689780000|2021-07-07 20:29:40|||||||||2
1625689790000|2021-07-07 20:29:50|7314.8|7304.8|7314.8|7304.8|7314.8|7304.8|7314.8|7304.8|1
1625689800000|2021-07-07 20:30:00|7312.1|7308.1|7316.5|7313.7|7319.9|7314.7|7311.7|7308.1|39
1625689810000|2021-07-07 20:30:10|7317|7314.2|7313.8|7311|7317.7|7314.9|7313.7|7310.9|87
1625689820000|2021-07-07 20:30:20|7313.5|7310.7|7314.2|7311.4|7314.7|7311.9|7313.5|7310.4|20
1625689830000|2021-07-07 20:30:30|7314.7|7311.9|7315.5|7312.7|7315.5|7312.7|7314.7|7311.9|4
1625689840000|2021-07-07 20:30:40|7315.7|7312.9|7316.2|7313.4|7316.7|7313.9|7315.7|7312.9|17
1625689850000|2021-07-07 20:30:50|7316.5|7313.7|7316|7313.2|7316.7|7313.9|7315.7|7312.9|2
1625689860000|2021-07-07 20:31:00|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|2
1625689870000|2021-07-07 20:31:10|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|5
1625689880000|2021-07-07 20:31:20|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|0
1625689890000|2021-07-07 20:31:30|||||||||3
1625689900000|2021-07-07 20:31:40|7315.8|7313|7317.2|7314.4|7317.2|7314.4|7315.2|7312.4|27
1625689910000|2021-07-07 20:31:50|7317|7314.2|7318.2|7315.4|7318.5|7315.7|7317|7314.2|44
1625689920000|2021-07-07 20:32:00|7320.3|7317.5|7319.3|7316.5|7321.2|7318.4|7318.8|7316|34
1625689930000|2021-07-07 20:32:10|7319.5|7316.7|7320.2|7317.4|7320.2|7317.4|7319.5|7316.7|4
1625689940000|2021-07-07 20:32:20|||||||||2
1625689950000|2021-07-07 20:32:30|7319.5|7316.7|7319.2|7316.4|7319.5|7316.7|7318.7|7315.9|11
1625689960000|2021-07-07 20:32:40|7318.7|7315.9|7318.2|7315.4|7319.7|7316.9|7318.2|7315|24
1625689970000|2021-07-07 20:32:50|7319.3|7315.3|7319.2|7316.4|7319.3|7316.4|7319|7315.3|1
1625689980000|2021-07-07 20:33:00|7318.8|7316|7317.7|7314.9|7318.8|7316|7317.2|7314.4|6
1625689990000|2021-07-07 20:33:10|7316.7|7313.9|7315.5|7312.7|7317.2|7314.4|7315.2|7312.4|26
1625690000000|2021-07-07 20:33:20|7315.8|7313|7316.7|7313.9|7316.7|7313.9|7315.8|7313|27
1625690010000|2021-07-07 20:33:30|7315.7|7312.9|7313.5|7310.7|7316.2|7313.4|7313.5|7310.7|13
1625690020000|2021-07-07 20:33:40|7312.8|7310|7312.2|7309.4|7313.3|7310.5|7310.8|7308|8
1625690030000|2021-07-07 20:33:50|7312.7|7309.9|7314.4|7310.4|7314.4|7310.5|7312.7|7309.9|8
1625690040000|2021-07-07 20:34:00|||||||||1
1625690050000|2021-07-07 20:34:10|7314.2|7311.4|7315.3|7312.5|7315.3|7312.5|7314.2|7311.4|0
1625690060000|2021-07-07 20:34:20|7316.2|7313.4|7315.8|7313|7316.2|7313.4|7314.7|7311.9|35
1625690070000|2021-07-07 20:34:30|7315.7|7312.9|7315.5|7312.7|7316.2|7313.4|7315.5|7312.7|3
1625690080000|2021-07-07 20:34:40|7316|7313.2|7316.2|7313.4|7316.2|7313.4|7316|7313.2|2
1625690090000|2021-07-07 20:34:50|7315.8|7313|7315.5|7312.7|7315.8|7313|7315.5|7312.7|0
1625690100000|2021-07-07 20:35:00|7316.2|7313.4|7313|7310.2|7316.2|7313.4|7313|7309.3|57
1625690110000|2021-07-07 20:35:10|7313.2|7310.4|7313.7|7310.9|7314.1|7310.9|7313.2|7310.1|0
1625690120000|2021-07-07 20:35:20|7313.3|7310.5|7313.2|7310.4|7313.3|7310.5|7313.2|7310.4|0
1625690130000|2021-07-07 20:35:30|7312.2|7309.4|7311.3|7308.5|7312.2|7309.4|7310.7|7307.9|12
1625690140000|2021-07-07 20:35:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|9
1625690150000|2021-07-07 20:35:50|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.3|7308.5|33
1625690160000|2021-07-07 20:36:00|7311.6|7308.8|7312|7309.2|7312|7309.2|7311.6|7308.8|2
1625690170000|2021-07-07 20:36:10|7312.1|7309.3|7310.6|7307.8|7312.1|7309.3|7310.6|7307.8|3
1625690180000|2021-07-07 20:36:20|7311.1|7308.3|7309.5|7306.7|7311.1|7308.3|7309.5|7306.7|18
1625690190000|2021-07-07 20:36:30|7309.6|7306.8|7308.6|7305.8|7309.6|7306.8|7308.1|7305.3|9
1625690200000|2021-07-07 20:36:40|7308.8|7306|7309.1|7306.3|7309.1|7306.3|7308.8|7306|3
1625690210000|2021-07-07 20:36:50|7309.2|7305.2|7305.6|7302.8|7309.2|7305.5|7305.6|7302.8|20
1625690220000|2021-07-07 20:37:00|7305.8|7303|7307.4|7304.6|7308.4|7304.6|7305.8|7303|16
1625690230000|2021-07-07 20:37:10|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|0
1625690240000|2021-07-07 20:37:20|7308|7305.2|7308.1|7305.3|7308.1|7305.3|7308|7305.2|0
1625690250000|2021-07-07 20:37:30|7308.9|7306.1|7309|7306.2|7309|7306.2|7308.9|7306.1|1
1625690260000|2021-07-07 20:37:40|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|4
1625690270000|2021-07-07 20:37:50|||||||||2
1625690280000|2021-07-07 20:38:00|||||||||7
1625690290000|2021-07-07 20:38:10|7308.6|7305.8|7309|7306.2|7309|7306.2|7308.6|7305.8|2
1625690300000|2021-07-07 20:38:20|7308.8|7306|7308.1|7305.3|7308.8|7306|7308.1|7305.3|6
1625690310000|2021-07-07 20:38:30|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|3
1625690320000|2021-07-07 20:38:40|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|11
1625690330000|2021-07-07 20:38:50|7305.3|7302.5|7305.1|7302.3|7305.3|7302.5|7305.1|7302.3|1
1625690340000|2021-07-07 20:39:00|7306.1|7302.1|7305.1|7302.3|7306.1|7302.3|7305.1|7302.1|0
1625690350000|2021-07-07 20:39:10|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|1
1625690360000|2021-07-07 20:39:20|||||||||1
1625690400000|2021-07-07 20:40:00|7306.2|7302.2|7306|7303.2|7306.2|7303.2|7306|7302.2|2
1625690410000|2021-07-07 20:40:10|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|1
1625690420000|2021-07-07 20:40:20|7306.1|7302.1|7306.1|7302.1|7306.1|7302.1|7306.1|7302.1|2
1625690440000|2021-07-07 20:40:40|7305.1|7302.3|7306|7303.2|7306|7303.2|7305.1|7302.3|0
1625690470000|2021-07-07 20:41:10|7305.6|7302.8|7306|7303.2|7306|7303.2|7305.6|7302.8|0
1625690480000|2021-07-07 20:41:20|||||||||1
1625690510000|2021-07-07 20:41:50|||||||||5
1625690530000|2021-07-07 20:42:10|7305.6|7302.8|7306|7303.2|7306|7303.2|7305.6|7302.8|2
1625690540000|2021-07-07 20:42:20|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1625690550000|2021-07-07 20:42:30|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|0
1625690560000|2021-07-07 20:42:40|||||||||5
1625690570000|2021-07-07 20:42:50|||||||||5
1625690580000|2021-07-07 20:43:00|7305.6|7302.8|7306|7303.2|7306|7303.2|7305.6|7302.8|1
1625690590000|2021-07-07 20:43:10|7305.6|7302.8|7307|7304.2|7307|7304.2|7305.6|7302.8|4
1625690600000|2021-07-07 20:43:20|7307.5|7304.7|7307.8|7305|7307.8|7305|7307.5|7304.7|0
1625690610000|2021-07-07 20:43:30|7308|7305.2|7306.4|7303.6|7308|7305.2|7306.4|7303.6|167
1625690620000|2021-07-07 20:43:40|7307.4|7303.4|7307.3|7304.5|7307.8|7305|7306.8|7303.4|7
1625690630000|2021-07-07 20:43:50|7307.6|7304.8|7308.3|7305.5|7308.3|7305.5|7307.4|7304.6|0
1625690650000|2021-07-07 20:44:10|7309.3|7306.5|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|1
1625690660000|2021-07-07 20:44:20|7309.9|7307.1|7309.8|7307|7310.3|7307.5|7309.4|7306.6|3
1625690670000|2021-07-07 20:44:30|7309.9|7307.1|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|4
1625690680000|2021-07-07 20:44:40|7309.9|7307.1|7309.6|7306.8|7309.9|7307.1|7309.6|7306.8|2
1625690690000|2021-07-07 20:44:50|7309.4|7306.6|7309.9|7307.1|7309.9|7307.1|7309.4|7306.6|1
1625690700000|2021-07-07 20:45:00|7310.3|7307.5|7308.9|7306.1|7310.3|7307.5|7308.9|7306.1|8
1625690710000|2021-07-07 20:45:10|7309.1|7306.3|7309.4|7306.6|7309.4|7306.6|7309.1|7306.3|5
1625690730000|2021-07-07 20:45:30|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|1
1625690740000|2021-07-07 20:45:40|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1625690750000|2021-07-07 20:45:50|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|9
1625690760000|2021-07-07 20:46:00|7309.1|7306.3|7308.9|7306.1|7309.1|7306.3|7308.9|7306.1|0
1625690780000|2021-07-07 20:46:20|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1625690800000|2021-07-07 20:46:40|7308.8|7306|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|0
1625690810000|2021-07-07 20:46:50|7309.5|7305.5|7309.9|7307.1|7309.9|7307.1|7309.3|7305.5|3
1625690830000|2021-07-07 20:47:10|7310.3|7307.5|7315.6|7312.8|7315.9|7313.1|7310.3|7307.5|119
1625690840000|2021-07-07 20:47:20|7315.3|7312.5|7315.7|7311.7|7315.7|7312.6|7315.3|7311.7|1
1625690850000|2021-07-07 20:47:30|7315.5|7311.5|7314.5|7310.5|7315.5|7311.8|7314.5|7310.5|0
1625690860000|2021-07-07 20:47:40|7314.4|7310.4|7314.4|7310.4|7314.4|7310.4|7314.4|7310.4|0
1625690870000|2021-07-07 20:47:50|7315.5|7311.5|7315.3|7312.5|7315.5|7312.5|7315.3|7311.5|6
1625690880000|2021-07-07 20:48:00|7315.4|7312.6|7315.4|7312.6|7315.5|7312.6|7315.3|7311.5|3
1625690890000|2021-07-07 20:48:10|7315.6|7312.8|7316.1|7313.3|7316.4|7313.5|7315.4|7312.4|9
1625690900000|2021-07-07 20:48:20|7316.4|7313.6|7316.3|7313.5|7316.4|7313.6|7316.3|7313.5|15
1625690910000|2021-07-07 20:48:30|7316.4|7313.6|7315.3|7312.5|7316.4|7313.6|7314.8|7312|5
1625690930000|2021-07-07 20:48:50|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|2
1625690940000|2021-07-07 20:49:00|7315.1|7312.3|7315.6|7312.8|7315.9|7313.1|7314.4|7311.6|26
1625690950000|2021-07-07 20:49:10|7315.4|7312.6|7316.4|7313.6|7317.5|7314.5|7315.3|7312.5|35
1625690960000|2021-07-07 20:49:20|7316.3|7313.5|7316.4|7313.6|7316.9|7314.1|7316.3|7313.5|18
1625690970000|2021-07-07 20:49:30|7316.9|7314.1|7318|7315.2|7318|7315.2|7316.4|7313.6|25
1625690980000|2021-07-07 20:49:40|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7317.3|7314.5|29
1625690990000|2021-07-07 20:49:50|7318.1|7315.3|7317.9|7315.1|7318.1|7315.3|7317.4|7314.6|5
1625691000000|2021-07-07 20:50:00|7317.6|7314.8|7314.9|7312.1|7317.6|7314.8|7314.9|7312.1|14
1625691010000|2021-07-07 20:50:10|7315.9|7313.1|7315.6|7312.8|7315.9|7313.1|7315.6|7312.8|2
1625691030000|2021-07-07 20:50:30|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|3
1625691040000|2021-07-07 20:50:40|7314.9|7312.1|7315.9|7313.1|7315.9|7313.1|7314.9|7312.1|1
1625691060000|2021-07-07 20:51:00|7315.8|7313|7315.6|7312.8|7315.9|7313.1|7315.4|7312.6|4
1625691070000|2021-07-07 20:51:10|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|0
1625691100000|2021-07-07 20:51:40|7314.7|7311.9|7314.4|7311.6|7314.8|7312|7313.9|7311.1|13
1625691110000|2021-07-07 20:51:50|7314.7|7310.7|7314.4|7311.6|7314.7|7311.6|7314.3|7310.7|23
1625691120000|2021-07-07 20:52:00|7313.9|7311.1|7314.4|7311.6|7314.4|7311.6|7313.9|7311.1|10
1625691130000|2021-07-07 20:52:10|7314.9|7312.1|7315.3|7312.5|7315.3|7312.5|7314.9|7312.1|42
1625691140000|2021-07-07 20:52:20|7314.6|7311.8|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|3
1625691150000|2021-07-07 20:52:30|7313.9|7311.1|7314.4|7311.6|7314.4|7311.6|7313.9|7311.1|1
1625691160000|2021-07-07 20:52:40|7314.3|7311.5|7314.4|7311.6|7314.4|7311.6|7313.9|7311.1|2
1625691180000|2021-07-07 20:53:00|7314.1|7311.3|7313.9|7311.1|7314.1|7311.3|7313.9|7311.1|5
1625691190000|2021-07-07 20:53:10|7314.4|7311.6|7315.3|7312.5|7315.3|7312.5|7314.4|7311.6|4
1625691200000|2021-07-07 20:53:20|7314.4|7311.6|7315.8|7313|7315.8|7313|7314.4|7311.6|0
1625691210000|2021-07-07 20:53:30|7315.6|7312.8|7315.3|7312.5|7315.6|7312.8|7314.9|7312.1|6
1625691220000|2021-07-07 20:53:40|7315.6|7312.8|7315.8|7313|7315.8|7313|7315.6|7312.8|0
1625691230000|2021-07-07 20:53:50|7315.9|7313.1|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|11
1625691240000|2021-07-07 20:54:00|7316.4|7313.6|7314.9|7312.1|7316.4|7313.6|7314.6|7311.8|17
1625691250000|2021-07-07 20:54:10|7315.3|7312.5|7314.9|7312.1|7315.5|7312.5|7314.9|7311.5|13
1625691260000|2021-07-07 20:54:20|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|0
1625691270000|2021-07-07 20:54:30|7316.4|7313.6|7316.4|7313.6|7316.9|7314.1|7316.4|7313.6|13
1625691280000|2021-07-07 20:54:40|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|4
1625691290000|2021-07-07 20:54:50|7316.6|7313.8|7316.9|7314.1|7316.9|7314.1|7316.6|7313.8|0
1625691300000|2021-07-07 20:55:00|7316.6|7313.8|7316.4|7313.6|7316.6|7313.8|7315.9|7313.1|1
1625691330000|2021-07-07 20:55:30|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|0
1625691340000|2021-07-07 20:55:40|7316.4|7313.6|7317.4|7313.4|7317.4|7313.6|7316.4|7313.4|0
1625691350000|2021-07-07 20:55:50|7317.5|7313.5|7320|7310|7320|7313.5|7317.5|7310|2
1625691370000|2021-07-07 20:56:10|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|68
1625691380000|2021-07-07 20:56:20|7317.6|7314.8|7320|7310|7320|7314.8|7317.6|7310|2
1625691410000|2021-07-07 20:56:50|||||||||1
1625691420000|2021-07-07 20:57:00|7316.5|7312.5|7320.5|7310.5|7320.5|7312.5|7316.5|7310.5|12
1625691430000|2021-07-07 20:57:10|7320.2|7310.2|7320.5|7310.5|7320.5|7310.5|7320|7310|4
1625691440000|2021-07-07 20:57:20|7320|7310|7320|7310|7320.5|7310.5|7320|7310|0
1625691470000|2021-07-07 20:57:50|7320.9|7310.9|7321.4|7311.4|7321.4|7311.4|7320.9|7310.9|2
1625691480000|2021-07-07 20:58:00|7320.1|7310.1|7321.2|7311.2|7321.2|7311.2|7320.1|7310.1|18
1625691490000|2021-07-07 20:58:10|7321.5|7311.5|7321.7|7311.7|7321.9|7311.9|7321.5|7311.5|57
1625691500000|2021-07-07 20:58:20|7321.5|7311.5|7321.5|7311.5|7321.5|7311.5|7321.5|7311.5|270
1625691530000|2021-07-07 20:58:50|7321.9|7311.9|7321.5|7311.5|7321.9|7311.9|7321.5|7311.5|0
1625691540000|2021-07-07 20:59:00|7317.5|7313.5|7320|7310|7320.1|7313.5|7317.5|7310|5
1625691550000|2021-07-07 20:59:10|7320.7|7310.7|7319.8|7309.8|7320.9|7310.9|7319.8|7309.8|0
1625691560000|2021-07-07 20:59:20|7320|7310|7318|7308|7320|7310|7318|7308|0
1625691570000|2021-07-07 20:59:30|7317.5|7307.5|7316.6|7306.6|7317.5|7307.5|7316.6|7306.6|0
1625691580000|2021-07-07 20:59:40|7316.5|7306.5|7316.5|7306.5|7316.5|7306.5|7316.5|7306.5|0
1625691620000|2021-07-07 21:00:20|7315.1|7305.1|7314.5|7304.5|7315.1|7305.1|7314.5|7304.5|0
1625691680000|2021-07-07 21:01:20|7314.2|7304.2|7314.2|7304.2|7314.2|7304.2|7314.2|7304.2|1
1625691740000|2021-07-07 21:02:20|7313.7|7303.7|7313.7|7303.7|7313.7|7303.7|7313.7|7303.7|0
1625691840000|2021-07-07 21:04:00|||||||||200
1625692160000|2021-07-07 21:09:20|7314.4|7304.4|7314.7|7304.7|7314.7|7304.7|7314.4|7304.4|0
1625692170000|2021-07-07 21:09:30|7315.2|7305.2|7315.2|7311.2|7318.7|7311.2|7315.2|7305.2|13
1625692180000|2021-07-07 21:09:40|7318.5|7308.5|7318.7|7308.7|7318.7|7308.7|7318.5|7308.5|0
1625692200000|2021-07-07 21:10:00|7316|7312|7316|7312|7316|7312|7316|7312|0
1625692210000|2021-07-07 21:10:10|7316.2|7312.2|7316.2|7312.2|7316.2|7312.2|7316.2|7312.2|0
1625692220000|2021-07-07 21:10:20|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1625692230000|2021-07-07 21:10:30|7316.2|7312.2|7316.6|7313.8|7316.6|7313.8|7316.2|7312.2|33
1625692260000|2021-07-07 21:11:00|7316.5|7312.5|7316.5|7312.5|7316.5|7312.5|7316.5|7312.5|0
1625692270000|2021-07-07 21:11:10|7316.2|7312.2|7316.7|7306.7|7316.7|7312.2|7316.2|7306.7|0
1625692280000|2021-07-07 21:11:20|7315.6|7305.6|7315.2|7305.2|7315.6|7305.6|7315.2|7305.2|0
1625692590000|2021-07-07 21:16:30|||||||||7
1625692810000|2021-07-07 21:20:10|7315.5|7305.5|7315.7|7305.7|7315.7|7305.7|7315.5|7305.5|0
1625692910000|2021-07-07 21:21:50|7314.6|7304.6|7314.2|7304.2|7314.6|7304.6|7314.2|7304.2|0
1625693100000|2021-07-07 21:25:00|7314.1|7304.1|7304.7|7301.9|7314.1|7305.5|7304.7|7299.6|4
1625693110000|2021-07-07 21:25:10|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|0
1625693270000|2021-07-07 21:27:50|7307.9|7303.9|7312.1|7302.1|7312.1|7304.1|7307.9|7301.5|3
1625693390000|2021-07-07 21:29:50|7314.6|7304.6|7315.1|7305.1|7315.1|7305.1|7314.6|7304.6|0
1625693400000|2021-07-07 21:30:00|7314.8|7304.8|7314.6|7304.6|7314.8|7304.8|7314.6|7304.6|0
1625693410000|2021-07-07 21:30:10|7315|7305|7315.1|7305.1|7315.1|7305.1|7315|7305|0
1625693980000|2021-07-07 21:39:40|7315.6|7305.6|7316.1|7306.1|7316.1|7306.1|7315.6|7305.6|0
1625693990000|2021-07-07 21:39:50|7316.6|7306.6|7315.1|7311.1|7317.6|7311.1|7315.1|7306.6|0
1625694000000|2021-07-07 21:40:00|7314.5|7311.7|7315|7312.2|7315|7312.2|7314.5|7311.7|1
1625694010000|2021-07-07 21:40:10|7316.1|7312.1|7316.1|7312.1|7316.1|7312.1|7316.1|7312.1|50
1625694020000|2021-07-07 21:40:20|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1625694370000|2021-07-07 21:46:10|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|2
1625694400000|2021-07-07 21:46:40|7315.1|7305.1|7314.6|7304.6|7315.1|7305.1|7314.6|7304.6|0
1625694740000|2021-07-07 21:52:20|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|0
1625694780000|2021-07-07 21:53:00|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|7316.1|7306.1|0
1625694880000|2021-07-07 21:54:40|7316.4|7306.4|7316.6|7306.6|7316.6|7306.6|7316.4|7306.4|0
1625694910000|2021-07-07 21:55:10|7316.7|7306.7|7316.7|7306.7|7316.7|7306.7|7316.7|7306.7|0
1625695080000|2021-07-07 21:58:00|7316|7306|7316.7|7306.7|7316.7|7306.7|7316|7306|0
1625695110000|2021-07-07 21:58:30|7316|7306|7316.4|7306.4|7316.4|7306.4|7316|7306|0
1625695120000|2021-07-07 21:58:40|7316.7|7306.7|7316.7|7306.7|7316.7|7306.7|7316.7|7306.7|0
1625695170000|2021-07-07 21:59:30|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|7316.6|7306.6|0
1625695190000|2021-07-07 21:59:50|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|7315.6|7305.6|3
1625702400000|2021-07-08 00:00:00|7311.5|7308.7|7312.5|7309.7|7313.5|7310.7|7311.4|7308.6|17
1625702410000|2021-07-08 00:00:10|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7311.9|7309.1|30
1625702420000|2021-07-08 00:00:20|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7311.5|7308.7|18
1625702430000|2021-07-08 00:00:30|7313.1|7310.3|7316.1|7313.3|7316.1|7313.3|7312.2|7309.4|93
1625702440000|2021-07-08 00:00:40|7316.2|7313.4|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|4
1625702450000|2021-07-08 00:00:50|7316.1|7313.3|7317.9|7315.1|7317.9|7315.1|7316.1|7313.3|15
1625702460000|2021-07-08 00:01:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|4
1625702470000|2021-07-08 00:01:10|7319.2|7316.4|7321.2|7318.4|7321.4|7318.6|7319.2|7316.4|22
1625702480000|2021-07-08 00:01:20|7320.7|7317.9|7326.2|7323.4|7326.2|7323.4|7320.7|7317.9|6
1625702500000|2021-07-08 00:01:40|7325.7|7322.9|7325.6|7322.8|7325.7|7322.9|7325.2|7322.4|4
1625702510000|2021-07-08 00:01:50|7325.7|7322.9|7323.7|7320.9|7325.7|7322.9|7323.7|7320.9|47
1625702520000|2021-07-08 00:02:00|7323.2|7320.4|7324.9|7322.1|7324.9|7322.1|7322.7|7319.9|10
1625702530000|2021-07-08 00:02:10|7324.6|7321.8|7323.6|7320.8|7324.6|7321.8|7323.6|7320.8|4
1625702540000|2021-07-08 00:02:20|7323.2|7320.4|7321.1|7318.3|7323.2|7320.4|7320.7|7317.9|2
1625702550000|2021-07-08 00:02:30|7321.2|7318.4|7324.9|7322.1|7325.2|7322.4|7321.2|7318.4|25
1625702560000|2021-07-08 00:02:40|7324.7|7321.9|7330.6|7327.8|7330.6|7327.8|7324.7|7321.9|27
1625702580000|2021-07-08 00:03:00|7330.2|7327.4|7330.2|7327.4|7332.1|7329.3|7330.2|7327.4|72
1625702590000|2021-07-08 00:03:10|7330.6|7327.8|7333.2|7330.4|7333.2|7330.4|7330.2|7327.4|59
1625702600000|2021-07-08 00:03:20|||||||||21
1625702620000|2021-07-08 00:03:40|7332.9|7330.1|7332.2|7329.4|7332.9|7330.1|7332.2|7329.4|25
1625702630000|2021-07-08 00:03:50|7331.9|7329.1|7329.7|7326.9|7331.9|7329.1|7329.7|7326.9|2
1625702640000|2021-07-08 00:04:00|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|1
1625702650000|2021-07-08 00:04:10|7327.2|7324.4|7325.2|7322.4|7327.2|7324.4|7324.7|7321.9|46
1625702660000|2021-07-08 00:04:20|7324.7|7321.9|7324.9|7322.1|7325.2|7322.4|7324.7|7321.9|0
1625702670000|2021-07-08 00:04:30|7324.7|7321.9|7322.7|7319.9|7325.2|7322.4|7319.7|7316.9|31
1625702680000|2021-07-08 00:04:40|7323.2|7320.4|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|0
1625702690000|2021-07-08 00:04:50|7323.1|7320.3|7322.2|7319.4|7323.2|7320.4|7322.2|7319.4|1
1625702700000|2021-07-08 00:05:00|7321.7|7318.9|7328.6|7325.8|7328.7|7325.9|7321.7|7318.9|73
1625702720000|2021-07-08 00:05:20|||||||||2
1625702730000|2021-07-08 00:05:30|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|4
1625702740000|2021-07-08 00:05:40|7327.6|7324.8|7328.3|7325.5|7328.3|7325.5|7327.6|7324.8|1
1625702760000|2021-07-08 00:06:00|7328.6|7325.8|7328.7|7325.9|7329.1|7326.3|7328.6|7325.8|1
1625702770000|2021-07-08 00:06:10|7328.6|7325.8|7330.1|7327.3|7330.1|7327.3|7328.6|7325.8|6
1625702780000|2021-07-08 00:06:20|7331.1|7328.3|7331.9|7329.1|7332.1|7329.3|7331.1|7328.3|9
1625702790000|2021-07-08 00:06:30|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|0
1625702810000|2021-07-08 00:06:50|7331.6|7328.8|7329.7|7326.9|7331.6|7328.8|7329.7|7326.9|7
1625702820000|2021-07-08 00:07:00|7329.4|7326.6|7330.7|7327.9|7332.2|7329.4|7328.7|7325.9|8
1625702830000|2021-07-08 00:07:10|7327.7|7324.9|7325.7|7322.9|7327.7|7324.9|7325.2|7322.4|161
1625702850000|2021-07-08 00:07:30|7325.2|7322.4|7325.7|7322.9|7325.7|7322.9|7325.2|7322.4|0
1625702860000|2021-07-08 00:07:40|||||||||1
1625702870000|2021-07-08 00:07:50|7325.4|7322.6|7323.2|7320.4|7325.4|7322.6|7323.2|7320.4|11
1625702880000|2021-07-08 00:08:00|7322.9|7320.1|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|1
1625702890000|2021-07-08 00:08:10|7323.1|7320.3|7324.7|7321.9|7324.7|7321.9|7323.1|7320.3|16
1625702910000|2021-07-08 00:08:30|7323.7|7320.9|7323.7|7320.9|7324.1|7321.3|7323.7|7320.9|1
1625702920000|2021-07-08 00:08:40|7324.5|7321.7|7328.7|7325.9|7328.7|7325.9|7324.5|7321.7|18
1625702930000|2021-07-08 00:08:50|7328|7325.2|7327.7|7324.9|7328|7325.2|7327.7|7324.9|0
1625702940000|2021-07-08 00:09:00|7328.2|7325.4|7329.6|7326.8|7329.6|7326.8|7328.2|7325.4|6
1625702950000|2021-07-08 00:09:10|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|2
1625702970000|2021-07-08 00:09:30|7329.7|7326.9|7328.7|7325.9|7329.7|7326.9|7328.7|7325.9|3
1625702980000|2021-07-08 00:09:40|7328|7325.2|7326.7|7323.9|7328|7325.2|7326.7|7323.9|1
1625703000000|2021-07-08 00:10:00|7325.7|7322.9|7327.9|7325.1|7327.9|7325.1|7325.7|7322.9|22
1625703010000|2021-07-08 00:10:10|7327.7|7324.9|7327.7|7324.9|7328.2|7325.4|7327.2|7324.4|4
1625703050000|2021-07-08 00:10:50|7328.2|7325.4|7326.7|7323.9|7328.2|7325.4|7326.7|7323.9|4
1625703060000|2021-07-08 00:11:00|7327.2|7324.4|7327.7|7324.9|7328.2|7325.4|7327.2|7324.4|3
1625703090000|2021-07-08 00:11:30|7327.4|7324.6|7326.7|7323.9|7327.4|7324.6|7326.7|7323.9|0
1625703120000|2021-07-08 00:12:00|7327.2|7324.4|7328.7|7325.9|7328.7|7325.9|7327.2|7324.4|7
1625703130000|2021-07-08 00:12:10|7329|7326.2|7329.7|7326.9|7329.7|7326.9|7329|7326.2|4
1625703140000|2021-07-08 00:12:20|7330|7326|7329.7|7326.9|7330|7326.9|7329.7|7326|0
1625703170000|2021-07-08 00:12:50|7328.7|7325.9|7327.7|7324.9|7328.7|7325.9|7327.7|7324.9|1
1625703180000|2021-07-08 00:13:00|7328.1|7325.3|7328.2|7325.4|7328.2|7325.4|7328.1|7325.3|0
1625703190000|2021-07-08 00:13:10|7327.7|7324.9|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|0
1625703210000|2021-07-08 00:13:30|||||||||1
1625703220000|2021-07-08 00:13:40|7328.1|7325.3|7327.7|7324.9|7328.1|7325.3|7327.7|7324.9|1
1625703240000|2021-07-08 00:14:00|7327|7324.2|7325.7|7322.9|7327|7324.2|7325.7|7322.9|4
1625703270000|2021-07-08 00:14:30|7325.4|7322.6|7325.2|7322.4|7325.4|7322.6|7325.2|7322.4|1
1625703280000|2021-07-08 00:14:40|||||||||1
1625703290000|2021-07-08 00:14:50|||||||||2
1625703300000|2021-07-08 00:15:00|||||||||2
1625703310000|2021-07-08 00:15:10|7321.7|7318.9|7318.7|7315.9|7321.7|7318.9|7318.7|7315.9|101
1625703320000|2021-07-08 00:15:20|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|1
1625703330000|2021-07-08 00:15:30|7317.7|7314.9|7317.2|7314.4|7317.7|7314.9|7317.2|7314.4|2
1625703340000|2021-07-08 00:15:40|7317|7314.2|7316.4|7313.6|7317|7314.2|7316.4|7313.6|2
1625703350000|2021-07-08 00:15:50|7316.7|7313.9|7316.7|7313.9|7317.2|7314.4|7316.7|7313.9|4
1625703360000|2021-07-08 00:16:00|7316.4|7313.6|7315.2|7312.4|7316.4|7313.6|7314.7|7311.9|11
1625703370000|2021-07-08 00:16:10|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|7
1625703380000|2021-07-08 00:16:20|7313.7|7310.9|7313|7310.2|7313.7|7310.9|7313|7310.2|2
1625703390000|2021-07-08 00:16:30|7313.4|7310.6|7313|7310.2|7313.4|7310.6|7313|7310.2|4
1625703420000|2021-07-08 00:17:00|7313.5|7310.7|7313.8|7311|7314.2|7311.4|7313.5|7310.7|6
1625703430000|2021-07-08 00:17:10|7313.7|7310.9|7314.7|7311.9|7314.7|7311.9|7313.7|7310.9|7
1625703440000|2021-07-08 00:17:20|7314.2|7311.4|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|4
1625703450000|2021-07-08 00:17:30|7312.1|7309.3|7311.2|7308.4|7312.1|7309.3|7311.2|7308.4|53
1625703460000|2021-07-08 00:17:40|7310.8|7308|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|3
1625703470000|2021-07-08 00:17:50|||||||||1
1625703480000|2021-07-08 00:18:00|7310.3|7307.5|7306.2|7303.4|7310.3|7307.5|7304.5|7301.7|24
1625703490000|2021-07-08 00:18:10|7306.7|7303.9|7308.2|7305.4|7308.2|7305.4|7306.2|7303.4|6
1625703500000|2021-07-08 00:18:20|7309.2|7306.4|7309.7|7306.9|7310|7307.2|7309.2|7306.4|9
1625703510000|2021-07-08 00:18:30|7310.4|7307.6|7309.7|7306.9|7311.2|7308.4|7309.7|7306.9|3
1625703520000|2021-07-08 00:18:40|7309|7306.2|7308.7|7305.9|7309|7306.2|7308.7|7305.9|0
1625703530000|2021-07-08 00:18:50|7309|7306.2|7307.7|7304.9|7309.2|7306.4|7307.7|7304.9|0
1625703540000|2021-07-08 00:19:00|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1625703560000|2021-07-08 00:19:20|7305.2|7302.4|7303.2|7300.4|7305.2|7302.4|7303.2|7300.4|3
1625703570000|2021-07-08 00:19:30|7302.8|7300|7303.2|7300.4|7303.2|7300.4|7302.8|7300|1
1625703580000|2021-07-08 00:19:40|7302.8|7300|7302.7|7299.9|7302.8|7300|7302.7|7299.9|0
1625703590000|2021-07-08 00:19:50|7302.3|7299.5|7300.7|7297.9|7302.3|7299.5|7300.7|7297.9|2
1625703600000|2021-07-08 00:20:00|7300.3|7297.5|7301.2|7298.4|7301.2|7298.4|7299.2|7296.4|11
1625703610000|2021-07-08 00:20:10|7300.8|7298|7301.3|7298.5|7301.3|7298.5|7300.7|7297.9|0
1625703620000|2021-07-08 00:20:20|7302|7299.2|7302.7|7299.9|7302.7|7299.9|7302|7299.2|1
1625703630000|2021-07-08 00:20:30|7303|7300.2|7303.5|7300.7|7303.5|7300.7|7303|7300.2|1
1625703640000|2021-07-08 00:20:40|7303.3|7300.5|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|0
1625703660000|2021-07-08 00:21:00|7303.2|7300.4|7300.7|7297.9|7303.2|7300.4|7300.7|7297.9|7
1625703670000|2021-07-08 00:21:10|7300.8|7298|7301.7|7298.9|7301.7|7298.9|7300.8|7298|5
1625703690000|2021-07-08 00:21:30|7301.2|7298.4|7299.8|7297|7301.2|7298.4|7299.8|7297|2
1625703700000|2021-07-08 00:21:40|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.8|7296|0
1625703710000|2021-07-08 00:21:50|7299|7296.2|7300.2|7297.4|7300.5|7297.7|7299|7296.2|1
1625703720000|2021-07-08 00:22:00|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1625703730000|2021-07-08 00:22:10|7299.7|7296.9|7301.7|7298.9|7301.7|7298.9|7299.7|7296.9|8
1625703750000|2021-07-08 00:22:30|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|4
1625703760000|2021-07-08 00:22:40|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|0
1625703770000|2021-07-08 00:22:50|7300.1|7297.3|7301.7|7298.9|7301.7|7298.9|7300.1|7297.3|1
1625703790000|2021-07-08 00:23:10|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|0
1625703810000|2021-07-08 00:23:30|7302.5|7299.7|7303.2|7300.4|7303.2|7300.4|7302.5|7299.7|5
1625703830000|2021-07-08 00:23:50|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1625703890000|2021-07-08 00:24:50|7300.8|7298|7300.7|7297.9|7300.8|7298|7300.7|7297.9|5
1625703900000|2021-07-08 00:25:00|7301|7298.2|7300.7|7297.9|7301.2|7298.4|7300.7|7297.9|0
1625703920000|2021-07-08 00:25:20|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|0
1625703930000|2021-07-08 00:25:30|7300.7|7297.9|7299.2|7296.4|7300.7|7297.9|7299.2|7296.4|1
1625703940000|2021-07-08 00:25:40|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|2
1625703950000|2021-07-08 00:25:50|7300.3|7297.5|7299.8|7297|7300.3|7297.5|7299.8|7297|2
1625703960000|2021-07-08 00:26:00|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|0
1625704010000|2021-07-08 00:26:50|7300.2|7297.4|7298.2|7295.4|7300.2|7297.4|7297.8|7295|8
1625704020000|2021-07-08 00:27:00|7298.5|7295.7|7299.7|7296.9|7299.7|7296.9|7298.5|7295.7|4
1625704030000|2021-07-08 00:27:10|7299.8|7297|7300.9|7298.1|7300.9|7298.1|7299.7|7296.9|6
1625704040000|2021-07-08 00:27:20|7301.2|7298.4|7302.7|7299.9|7302.7|7299.9|7301.2|7298.4|4
1625704050000|2021-07-08 00:27:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1625704060000|2021-07-08 00:27:40|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1625704070000|2021-07-08 00:27:50|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|0
1625704100000|2021-07-08 00:28:20|7303.2|7300.4|7305.8|7303|7306.2|7303.4|7303.2|7300.4|6
1625704110000|2021-07-08 00:28:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|0
1625704140000|2021-07-08 00:29:00|7306|7303.2|7306.8|7304|7307.2|7304.4|7306|7303.2|4
1625704150000|2021-07-08 00:29:10|7306.7|7303.9|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|0
1625704170000|2021-07-08 00:29:30|7307.3|7304.5|7306.7|7303.9|7307.3|7304.5|7306.7|7303.9|1
1625704180000|2021-07-08 00:29:40|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|0
1625704190000|2021-07-08 00:29:50|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|3
1625704200000|2021-07-08 00:30:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1625704210000|2021-07-08 00:30:10|7304.5|7301.7|7304.2|7301.4|7304.5|7301.7|7304.2|7301.4|0
1625704230000|2021-07-08 00:30:30|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|2
1625704240000|2021-07-08 00:30:40|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|4
1625704250000|2021-07-08 00:30:50|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|12
1625704260000|2021-07-08 00:31:00|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|4
1625704270000|2021-07-08 00:31:10|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|5
1625704280000|2021-07-08 00:31:20|7305.4|7302.6|7305.7|7302.9|7305.7|7302.9|7305.4|7302.6|0
1625704310000|2021-07-08 00:31:50|7305.2|7302.4|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|0
1625704320000|2021-07-08 00:32:00|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|4
1625704330000|2021-07-08 00:32:10|7302.7|7299.9|7301|7298.2|7302.7|7299.9|7299.8|7297|103
1625704340000|2021-07-08 00:32:20|7299.7|7296.9|7300.3|7297.5|7300.7|7297.9|7299.7|7296.9|6
1625704350000|2021-07-08 00:32:30|7300.2|7297.4|7299.2|7296.4|7300.2|7297.4|7298.7|7295.9|19
1625704360000|2021-07-08 00:32:40|7298.7|7295.9|7297.7|7294.9|7298.9|7295.9|7297.7|7294.6|4
1625704370000|2021-07-08 00:32:50|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|2
1625704380000|2021-07-08 00:33:00|7298.5|7295.7|7298.2|7295.4|7298.5|7295.7|7297.7|7294.9|0
1625704390000|2021-07-08 00:33:10|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|3
1625704400000|2021-07-08 00:33:20|7298.5|7295.7|7298.7|7295.9|7299.5|7296.7|7298.5|7295.7|5
1625704410000|2021-07-08 00:33:30|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|0
1625704430000|2021-07-08 00:33:50|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|2
1625704440000|2021-07-08 00:34:00|7300.2|7297.4|7301.8|7299|7302.7|7299.9|7300.2|7297.4|7
1625704450000|2021-07-08 00:34:10|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|3
1625704460000|2021-07-08 00:34:20|||||||||6
1625704470000|2021-07-08 00:34:30|||||||||1
1625704480000|2021-07-08 00:34:40|7302.2|7299.4|7302.7|7299.9|7303.2|7300.4|7302.2|7299.4|2
1625704490000|2021-07-08 00:34:50|7302.3|7299.5|7301.7|7298.9|7302.3|7299.5|7301.7|7298.9|0
1625704510000|2021-07-08 00:35:10|7302|7299.2|7302.2|7299.4|7302.2|7299.4|7302|7299.2|0
1625704530000|2021-07-08 00:35:30|7302.3|7299.5|7302.8|7300|7303|7300.2|7302.3|7299.5|1
1625704540000|2021-07-08 00:35:40|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1625704550000|2021-07-08 00:35:50|7303.2|7300.4|7302.7|7299.9|7303.2|7300.4|7302.7|7299.9|0
1625704560000|2021-07-08 00:36:00|7302.3|7299.5|7301.8|7299|7302.3|7299.5|7301.8|7299|4
1625704570000|2021-07-08 00:36:10|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|0
1625704590000|2021-07-08 00:36:30|7302.2|7299.4|7302.7|7299.9|7303.2|7300.4|7302.2|7299.4|1
1625704620000|2021-07-08 00:37:00|7302.2|7299.4|7300.7|7297.9|7302.5|7299.7|7300.7|7297.9|3
1625704630000|2021-07-08 00:37:10|7301|7298.2|7298.7|7295.9|7301|7298.2|7298.7|7295.9|15
1625704640000|2021-07-08 00:37:20|7299.2|7296.4|7300.5|7297.7|7300.5|7297.7|7299.2|7296.4|9
1625704670000|2021-07-08 00:37:50|7299.8|7297|7298.8|7296|7299.8|7297|7298.8|7296|9
1625704680000|2021-07-08 00:38:00|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|3
1625704690000|2021-07-08 00:38:10|7296.7|7293.9|7295.7|7292.9|7296.7|7293.9|7295|7292.2|20
1625704710000|2021-07-08 00:38:30|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.5|7292.7|0
1625704720000|2021-07-08 00:38:40|7296.2|7293.4|7295.5|7292.7|7296.2|7293.4|7295.5|7292.7|2
1625704730000|2021-07-08 00:38:50|7295|7292.2|7295.2|7292.4|7295.5|7292.7|7295|7292.2|2
1625704740000|2021-07-08 00:39:00|7295.5|7292.7|7295.7|7292.9|7296.2|7293.4|7295.5|7292.7|5
1625704750000|2021-07-08 00:39:10|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1625704780000|2021-07-08 00:39:40|7296|7293.2|7295|7292.2|7296.2|7293.4|7295|7292.2|19
1625704790000|2021-07-08 00:39:50|7295.7|7292.9|7295.7|7292.9|7296.5|7293.7|7295.7|7292.9|2
1625704810000|2021-07-08 00:40:10|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|10
1625704820000|2021-07-08 00:40:20|7296.6|7293.8|7298.1|7295.3|7298.1|7295.3|7296.6|7293.8|2
1625704830000|2021-07-08 00:40:30|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|0
1625704840000|2021-07-08 00:40:40|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|0
1625704860000|2021-07-08 00:41:00|7297.5|7294.7|7297.6|7294.8|7298.1|7295.3|7297.5|7294.7|2
1625704870000|2021-07-08 00:41:10|7298.1|7295.3|7298.6|7295.8|7299.5|7296.7|7298.1|7295.3|1
1625704910000|2021-07-08 00:41:50|7298.1|7295.3|7297.6|7294.8|7298.1|7295.3|7297.6|7294.8|0
1625704920000|2021-07-08 00:42:00|7298.3|7295.5|7298.5|7295.7|7298.5|7295.7|7298.3|7295.5|3
1625704930000|2021-07-08 00:42:10|7299.6|7296.8|7300.5|7297.7|7300.5|7297.7|7299.5|7296.7|6
1625704940000|2021-07-08 00:42:20|7299.6|7296.8|7298.8|7296|7299.6|7296.8|7298.8|7296|1
1625704950000|2021-07-08 00:42:30|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1625704970000|2021-07-08 00:42:50|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|0
1625704980000|2021-07-08 00:43:00|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|1
1625705010000|2021-07-08 00:43:30|7300|7297.2|7300.1|7297.3|7300.1|7297.3|7300|7297.2|0
1625705030000|2021-07-08 00:43:50|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|1
1625705040000|2021-07-08 00:44:00|7299.5|7296.7|7297.6|7294.8|7299.5|7296.7|7297.6|7294.8|0
1625705050000|2021-07-08 00:44:10|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|0
1625705070000|2021-07-08 00:44:30|7298|7295.2|7299.5|7296.7|7299.6|7296.8|7298|7295.2|1
1625705080000|2021-07-08 00:44:40|7299.1|7296.3|7298.8|7296|7299.1|7296.3|7298.8|7296|0
1625705100000|2021-07-08 00:45:00|7298.6|7295.8|7300|7297.2|7300|7297.2|7297.6|7294.8|16
1625705110000|2021-07-08 00:45:10|7300.1|7297.3|7300.1|7297.3|7300.6|7297.8|7299.6|7296.8|6
1625705120000|2021-07-08 00:45:20|7299.8|7297|7299.6|7296.8|7299.8|7297|7299.6|7296.8|1
1625705140000|2021-07-08 00:45:40|7298.9|7296.1|7299.1|7296.3|7299.1|7296.3|7298.6|7295.8|1
1625705150000|2021-07-08 00:45:50|7298.8|7296|7298.6|7295.8|7298.8|7296|7298.6|7295.8|0
1625705170000|2021-07-08 00:46:10|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|0
1625705200000|2021-07-08 00:46:40|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7298.8|7296|0
1625705210000|2021-07-08 00:46:50|7298.8|7296|7297.6|7294.8|7298.8|7296|7297.6|7294.8|3
1625705220000|2021-07-08 00:47:00|7297.1|7294.3|7297.1|7294.3|7297.5|7294.7|7297.1|7294.3|3
1625705230000|2021-07-08 00:47:10|7296.6|7293.8|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|12
1625705250000|2021-07-08 00:47:30|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1625705260000|2021-07-08 00:47:40|7296.5|7293.7|7296.6|7293.8|7296.6|7293.8|7296.5|7293.7|12
1625705270000|2021-07-08 00:47:50|7297.1|7294.3|7297.6|7294.8|7298.7|7294.8|7297.1|7294.3|2
1625705280000|2021-07-08 00:48:00|7296.9|7294.1|7297.1|7294.3|7297.1|7294.3|7296.8|7294|0
1625705290000|2021-07-08 00:48:10|7296.6|7293.8|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|1
1625705310000|2021-07-08 00:48:30|7297|7294.2|7296.6|7293.8|7297|7294.2|7296.6|7293.8|2
1625705330000|2021-07-08 00:48:50|7297|7294.2|7296.6|7293.8|7298.5|7295.7|7296.6|7293.8|31
1625705340000|2021-07-08 00:49:00|7295.8|7293|7296.5|7293.7|7296.5|7293.7|7295.6|7292.8|2
1625705350000|2021-07-08 00:49:10|7297.5|7294.7|7295.6|7292.8|7297.5|7294.7|7295.6|7292.8|1
1625705360000|2021-07-08 00:49:20|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|2
1625705380000|2021-07-08 00:49:40|7296.1|7293.3|7296.5|7293.7|7296.5|7293.7|7296.1|7293.3|0
1625705400000|2021-07-08 00:50:00|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1625705410000|2021-07-08 00:50:10|7295.8|7293|7295.1|7292.3|7295.8|7293|7295.1|7292.3|8
1625705420000|2021-07-08 00:50:20|||||||||4
1625705430000|2021-07-08 00:50:30|7295.3|7292.5|7296.5|7293.7|7296.5|7293.7|7295.3|7292.5|3
1625705440000|2021-07-08 00:50:40|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|0
1625705450000|2021-07-08 00:50:50|7296.1|7293.3|7300.1|7297.3|7300.6|7297.8|7296.1|7293.3|18
1625705460000|2021-07-08 00:51:00|7299.6|7296.8|7299.5|7296.7|7299.6|7296.8|7299.5|7296.7|0
1625705470000|2021-07-08 00:51:10|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1625705490000|2021-07-08 00:51:30|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|0
1625705510000|2021-07-08 00:51:50|7298.1|7295.3|7298.1|7295.3|7298.5|7295.7|7298.1|7295.3|2
1625705520000|2021-07-08 00:52:00|||||||||3
1625705530000|2021-07-08 00:52:10|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|7
1625705540000|2021-07-08 00:52:20|7297.7|7294.9|7295.1|7292.3|7297.7|7294.9|7295.1|7292.3|54
1625705560000|2021-07-08 00:52:40|7296.1|7293.3|7296.5|7293.7|7296.5|7293.7|7296.1|7293.3|9
1625705610000|2021-07-08 00:53:30|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|1
1625705620000|2021-07-08 00:53:40|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7297|7294.2|2
1625705630000|2021-07-08 00:53:50|7298.2|7295.4|7298.1|7295.3|7298.6|7295.8|7298.1|7295.3|8
1625705640000|2021-07-08 00:54:00|7297.6|7294.8|7296.1|7293.3|7297.6|7294.8|7296.1|7293.3|2
1625705650000|2021-07-08 00:54:10|7295.8|7293|7296.1|7293.3|7296.1|7293.3|7295.6|7292.8|0
1625705660000|2021-07-08 00:54:20|7295.8|7293|7296.1|7293.3|7296.1|7293.3|7295.6|7292.8|1
1625705690000|2021-07-08 00:54:50|||||||||2
1625705700000|2021-07-08 00:55:00|7297.1|7294.3|7296.3|7293.5|7297.1|7294.3|7296.3|7293.5|2
1625705710000|2021-07-08 00:55:10|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|3
1625705740000|2021-07-08 00:55:40|7297.1|7294.3|7297.6|7294.8|7298.3|7295.5|7297.1|7294.3|11
1625705750000|2021-07-08 00:55:50|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|1
1625705760000|2021-07-08 00:56:00|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|1
1625705770000|2021-07-08 00:56:10|7297.1|7294.3|7298.6|7295.8|7299.1|7296.3|7297.1|7294.3|3
1625705790000|2021-07-08 00:56:30|7296.6|7293.8|7298.1|7295.3|7298.1|7295.3|7296.6|7293.8|5
1625705810000|2021-07-08 00:56:50|7298.3|7295.5|7299.1|7296.3|7299.1|7296.3|7298.3|7295.5|3
1625705820000|2021-07-08 00:57:00|7299|7296.2|7298.6|7295.8|7299|7296.2|7298.6|7295.8|7
1625705830000|2021-07-08 00:57:10|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|6
1625705840000|2021-07-08 00:57:20|7300|7297.2|7299.5|7296.7|7300|7297.2|7299.5|7296.7|3
1625705850000|2021-07-08 00:57:30|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|1
1625705860000|2021-07-08 00:57:40|7301|7298.2|7303|7300.2|7303|7300.2|7301|7298.2|20
1625705870000|2021-07-08 00:57:50|7303.7|7300.9|7303.6|7300.8|7304.1|7301.3|7303.6|7300.8|3
1625705880000|2021-07-08 00:58:00|7303.3|7300.5|7303.1|7300.3|7303.3|7300.5|7303.1|7300.3|1
1625705900000|2021-07-08 00:58:20|7303.6|7300.8|7304|7301.2|7304.1|7301.3|7303.6|7300.8|13
1625705910000|2021-07-08 00:58:30|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|0
1625705920000|2021-07-08 00:58:40|7303.6|7300.8|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|0
1625705930000|2021-07-08 00:58:50|7304.5|7301.7|7303.6|7300.8|7304.5|7301.7|7303.6|7300.8|3
1625705940000|2021-07-08 00:59:00|7304.3|7301.5|7304.5|7301.7|7305|7302.2|7304.1|7301.3|21
1625705950000|2021-07-08 00:59:10|7305|7302.2|7305.1|7302.3|7305.1|7302.3|7305|7302.2|4
1625706000000|2021-07-08 01:00:00|7306.5|7303.7|7301.1|7298.3|7307.1|7304.3|7299|7296.2|133
1625706010000|2021-07-08 01:00:10|7301|7298.2|7303.1|7300.3|7304.1|7301.3|7300.1|7297.3|36
1625706020000|2021-07-08 01:00:20|7303.5|7300.7|7305.1|7302.3|7305.1|7302.3|7303.5|7300.7|12
1625706030000|2021-07-08 01:00:30|7305.5|7302.7|7303.8|7301|7305.5|7302.7|7303.6|7300.8|3
1625706040000|2021-07-08 01:00:40|7304|7301.2|7303.1|7300.3|7304.6|7301.8|7303.1|7300.3|12
1625706060000|2021-07-08 01:01:00|7302.5|7299.7|7298.5|7295.7|7302.5|7299.7|7298.1|7295.3|19
1625706070000|2021-07-08 01:01:10|7298.1|7295.3|7297.5|7294.7|7298.1|7295.3|7296.6|7293.8|8
1625706080000|2021-07-08 01:01:20|7297.1|7294.3|7295.6|7292.8|7297.1|7294.3|7295.6|7292.8|12
1625706090000|2021-07-08 01:01:30|7296.3|7293.5|7298.5|7295.7|7298.5|7295.7|7296.1|7293.3|22
1625706100000|2021-07-08 01:01:40|7299.3|7296.5|7297.6|7294.8|7299.6|7296.8|7297.6|7294.8|0
1625706110000|2021-07-08 01:01:50|7298.1|7295.3|7296.5|7293.7|7298.1|7295.3|7295.1|7292.3|18
1625706120000|2021-07-08 01:02:00|7296.6|7293.8|7297.6|7294.8|7298.1|7295.3|7296.6|7293.8|5
1625706130000|2021-07-08 01:02:10|7298|7295.2|7302.8|7300|7302.8|7300|7298|7295.2|8
1625706140000|2021-07-08 01:02:20|7303.1|7300.3|7303.8|7301|7304.5|7301.7|7302.6|7299.8|3
1625706150000|2021-07-08 01:02:30|7303.6|7300.8|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|2
1625706160000|2021-07-08 01:02:40|7303.8|7301|7306|7303.2|7306|7303.2|7303.6|7300.8|9
1625706170000|2021-07-08 01:02:50|7305.8|7303|7304.1|7301.3|7305.8|7303|7303.8|7301|13
1625706180000|2021-07-08 01:03:00|7303.6|7300.8|7301.8|7299|7304.1|7301.3|7301.8|7299|5
1625706190000|2021-07-08 01:03:10|7301.3|7298.5|7300.1|7297.3|7301.3|7298.5|7300.1|7297.3|1
1625706200000|2021-07-08 01:03:20|7299.6|7296.8|7299.8|7297|7300.5|7297.7|7299.6|7296.8|2
1625706210000|2021-07-08 01:03:30|7299.6|7296.8|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|1
1625706220000|2021-07-08 01:03:40|7300.5|7297.7|7299.6|7296.8|7300.5|7297.7|7299.6|7296.8|5
1625706230000|2021-07-08 01:03:50|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|6
1625706240000|2021-07-08 01:04:00|7299.6|7296.8|7299.6|7296.8|7300.4|7297.6|7298.6|7295.8|9
1625706250000|2021-07-08 01:04:10|7300.4|7297.6|7300.6|7297.8|7302.1|7299.3|7300.4|7297.6|6
1625706260000|2021-07-08 01:04:20|||||||||5
1625706270000|2021-07-08 01:04:30|7301.4|7298.6|7301.1|7298.3|7301.6|7298.8|7300.6|7297.8|3
1625706280000|2021-07-08 01:04:40|7300.6|7297.8|7301.6|7298.8|7301.6|7298.8|7300.6|7297.8|0
1625706290000|2021-07-08 01:04:50|7302.1|7299.3|7301.6|7298.8|7302.1|7299.3|7301.6|7298.8|4
1625706300000|2021-07-08 01:05:00|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7299.8|7297|13
1625706310000|2021-07-08 01:05:10|7300.6|7297.8|7300.6|7297.8|7302.1|7299.3|7300.6|7297.8|11
1625706320000|2021-07-08 01:05:20|7301.4|7298.6|7299.6|7296.8|7301.6|7298.8|7299.6|7296.8|8
1625706330000|2021-07-08 01:05:30|7299.2|7296.4|7300.6|7297.8|7300.6|7297.8|7298.1|7295.3|22
1625706340000|2021-07-08 01:05:40|7300.2|7297.4|7299.1|7296.3|7300.2|7297.4|7299.1|7296.3|7
1625706350000|2021-07-08 01:05:50|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1625706360000|2021-07-08 01:06:00|7299.9|7297.1|7301.6|7298.8|7301.6|7298.8|7299.9|7297.1|7
1625706370000|2021-07-08 01:06:10|||||||||2
1625706380000|2021-07-08 01:06:20|7300.2|7297.4|7302.1|7299.3|7302.1|7299.3|7299.1|7296.3|12
1625706390000|2021-07-08 01:06:30|7301.6|7298.8|7302.4|7299.6|7303.1|7300.3|7301.6|7298.8|9
1625706400000|2021-07-08 01:06:40|7302.9|7300.1|7303.9|7301.1|7303.9|7301.1|7302.9|7300.1|0
1625706410000|2021-07-08 01:06:50|7303.7|7300.9|7303.4|7300.6|7303.7|7300.9|7303.1|7300.3|0
1625706420000|2021-07-08 01:07:00|7303.1|7300.3|7302.6|7299.8|7303.1|7300.3|7302.6|7299.8|2
1625706430000|2021-07-08 01:07:10|7302.9|7300.1|7303.1|7300.3|7303.6|7300.8|7302.6|7299.8|12
1625706440000|2021-07-08 01:07:20|||||||||10
1625706450000|2021-07-08 01:07:30|7303.6|7300.8|7305.1|7302.3|7305.6|7302.8|7303.6|7300.8|45
1625706460000|2021-07-08 01:07:40|7305.6|7302.8|7305.6|7302.8|7306.1|7303.3|7305.6|7302.8|1
1625706470000|2021-07-08 01:07:50|7306.1|7303.3|7305.1|7302.3|7306.1|7303.3|7303.6|7300.8|21
1625706480000|2021-07-08 01:08:00|7304.6|7301.8|7301.6|7298.8|7304.9|7302.1|7301.6|7298.8|8
1625706490000|2021-07-08 01:08:10|7301.1|7298.3|7299.7|7296.9|7301.1|7298.3|7299.7|7296.9|9
1625706500000|2021-07-08 01:08:20|7299.9|7297.1|7299.6|7296.8|7300.6|7297.8|7299.6|7296.8|4
1625706520000|2021-07-08 01:08:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|8
1625706530000|2021-07-08 01:08:50|7299.1|7296.3|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|7
1625706540000|2021-07-08 01:09:00|7300.5|7296.5|7300.1|7297.3|7300.5|7297.3|7299.6|7296.5|0
1625706550000|2021-07-08 01:09:10|7299.9|7297.1|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|1
1625706570000|2021-07-08 01:09:30|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|2
1625706580000|2021-07-08 01:09:40|||||||||1
1625706590000|2021-07-08 01:09:50|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|2
1625706600000|2021-07-08 01:10:00|7300.6|7297.8|7297.9|7295.1|7300.6|7297.8|7297.6|7294.8|33
1625706610000|2021-07-08 01:10:10|7297.8|7295|7297.1|7294.3|7297.8|7295|7297.1|7294.3|10
1625706620000|2021-07-08 01:10:20|7296.6|7293.8|7296.2|7293.4|7296.6|7293.8|7296.2|7293.4|10
1625706630000|2021-07-08 01:10:30|7295.9|7293.1|7295.4|7292.6|7295.9|7293.1|7295.1|7292.3|17
1625706640000|2021-07-08 01:10:40|7295.8|7293|7296.9|7294.1|7296.9|7294.1|7295.8|7293|7
1625706650000|2021-07-08 01:10:50|7297.4|7294.6|7298.2|7295.4|7299.1|7296.3|7297.1|7294.3|12
1625706660000|2021-07-08 01:11:00|7298.1|7295.3|7296.2|7293.4|7298.1|7295.3|7296.2|7293.4|0
1625706670000|2021-07-08 01:11:10|7295.6|7292.8|7296.4|7293.6|7296.4|7293.6|7295.6|7292.8|3
1625706680000|2021-07-08 01:11:20|7297.4|7294.6|7297.9|7295.1|7297.9|7295.1|7297.4|7294.6|6
1625706690000|2021-07-08 01:11:30|7297.4|7294.6|7296.1|7293.3|7297.4|7294.6|7296.1|7293.3|2
1625706700000|2021-07-08 01:11:40|7297.1|7294.3|7297.4|7294.6|7297.4|7294.6|7297.1|7294.3|7
1625706710000|2021-07-08 01:11:50|7296.7|7293.9|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|0
1625706720000|2021-07-08 01:12:00|7296.7|7293.9|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|4
1625706730000|2021-07-08 01:12:10|7296.6|7293.8|7295.1|7292.3|7296.6|7293.8|7295.1|7292.3|6
1625706740000|2021-07-08 01:12:20|7293.8|7291|7291.2|7288.4|7293.8|7291|7291.2|7288.4|60
1625706750000|2021-07-08 01:12:30|7291.1|7288.3|7294.7|7291.9|7295.1|7292.3|7291.1|7288.3|14
1625706760000|2021-07-08 01:12:40|7294.9|7292.1|7295.1|7292.3|7296.1|7293.3|7294.9|7292.1|7
1625706770000|2021-07-08 01:12:50|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|3
1625706780000|2021-07-08 01:13:00|7294.4|7291.6|7294.9|7292.1|7294.9|7292.1|7293.4|7290.6|3
1625706790000|2021-07-08 01:13:10|7294.8|7292|7293.1|7290.3|7294.8|7292|7293.1|7290.3|3
1625706800000|2021-07-08 01:13:20|7293.8|7291|7292.6|7289.8|7294.1|7291.3|7292.6|7289.8|5
1625706810000|2021-07-08 01:13:30|7292.9|7290.1|7292.7|7289.9|7293.4|7290.6|7292.7|7289.9|0
1625706820000|2021-07-08 01:13:40|7292.8|7290|7293.4|7290.6|7293.4|7290.6|7292.8|7290|0
1625706830000|2021-07-08 01:13:50|7293.1|7290.3|7292.6|7289.8|7293.1|7290.3|7292.6|7289.8|3
1625706840000|2021-07-08 01:14:00|7292.1|7289.3|7290.4|7287.6|7292.1|7289.3|7290.4|7287.6|10
1625706850000|2021-07-08 01:14:10|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|5
1625706860000|2021-07-08 01:14:20|7291.4|7288.6|7291.9|7289.1|7292.1|7289.3|7291.4|7288.6|2
1625706870000|2021-07-08 01:14:30|7292.1|7289.3|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|0
1625706880000|2021-07-08 01:14:40|7290.4|7287.6|7290.1|7287.3|7290.4|7287.6|7290.1|7287.3|0
1625706890000|2021-07-08 01:14:50|7289.6|7286.8|7290.1|7287.3|7290.1|7287.3|7289.6|7286.8|4
1625706900000|2021-07-08 01:15:00|7290.4|7287.6|7289.1|7286.3|7290.4|7287.6|7289.1|7286.3|12
1625706910000|2021-07-08 01:15:10|7289.2|7286.4|7289.6|7286.8|7290.4|7287.6|7289.2|7286.4|9
1625706920000|2021-07-08 01:15:20|7289.2|7286.4|7288.6|7285.8|7289.2|7286.4|7288.6|7285.8|13
1625706930000|2021-07-08 01:15:30|7289.4|7286.6|7289.1|7286.3|7289.4|7286.6|7289.1|7286.3|1
1625706940000|2021-07-08 01:15:40|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|4
1625706950000|2021-07-08 01:15:50|7289.1|7286.3|7289.1|7286.3|7289.4|7286.6|7288.7|7285.9|19
1625706960000|2021-07-08 01:16:00|7289.4|7286.6|7289.1|7286.3|7289.4|7286.6|7289.1|7286.3|15
1625706970000|2021-07-08 01:16:10|7289.4|7286.6|7289.1|7286.3|7289.4|7286.6|7289.1|7286.3|8
1625706980000|2021-07-08 01:16:20|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.1|7286.3|5
1625706990000|2021-07-08 01:16:30|7289.1|7286.3|7289.4|7286.6|7289.8|7287|7288.1|7285.3|32
1625707000000|2021-07-08 01:16:40|7289.8|7287|7289.4|7286.6|7289.8|7287|7289.4|7286.6|2
1625707010000|2021-07-08 01:16:50|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7290.1|7287.3|13
1625707020000|2021-07-08 01:17:00|7292.3|7289.5|7292.6|7289.8|7292.6|7289.8|7292.3|7289.5|2
1625707030000|2021-07-08 01:17:10|||||||||4
1625707040000|2021-07-08 01:17:20|7293.1|7290.3|7291.7|7288.9|7293.1|7290.3|7291.7|7288.9|3
1625707050000|2021-07-08 01:17:30|7291.6|7288.8|7292.1|7289.3|7292.5|7289.3|7291.6|7288.5|2
1625707060000|2021-07-08 01:17:40|7291.7|7288.9|7291.6|7288.8|7292.1|7289.3|7291.6|7288.8|0
1625707070000|2021-07-08 01:17:50|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1625707080000|2021-07-08 01:18:00|7291.4|7288.6|7289.6|7286.8|7291.4|7288.6|7289.6|7286.8|5
1625707090000|2021-07-08 01:18:10|7289.2|7286.4|7290.1|7287.3|7290.1|7287.3|7289.1|7286.3|3
1625707100000|2021-07-08 01:18:20|7289.7|7286.9|7290.1|7287.3|7290.1|7287.3|7289.7|7286.9|0
1625707110000|2021-07-08 01:18:30|7289.7|7286.9|7290.6|7287.8|7291.1|7288.3|7289.7|7286.9|5
1625707120000|2021-07-08 01:18:40|7290.2|7287.4|7289.7|7286.9|7290.2|7287.4|7289.7|7286.9|0
1625707140000|2021-07-08 01:19:00|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|0
1625707150000|2021-07-08 01:19:10|7290.4|7287.6|7291.4|7288.6|7291.4|7288.6|7290.4|7287.6|6
1625707160000|2021-07-08 01:19:20|7292.1|7289.3|7292.4|7289.6|7292.4|7289.6|7292.1|7289.3|0
1625707170000|2021-07-08 01:19:30|7292.6|7289.8|7293.4|7290.6|7293.8|7291|7292.6|7289.8|56
1625707180000|2021-07-08 01:19:40|7294.4|7291.6|7293.4|7290.6|7294.4|7291.6|7293.4|7290.6|1
1625707190000|2021-07-08 01:19:50|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7293.4|7290.6|2
1625707200000|2021-07-08 01:20:00|7294.6|7291.8|7293.9|7291.1|7294.6|7291.8|7293.4|7290.6|0
1625707210000|2021-07-08 01:20:10|7293.4|7290.6|7292.6|7289.8|7293.4|7290.6|7292.6|7289.8|1
1625707220000|2021-07-08 01:20:20|7292.2|7289.4|7291.6|7288.8|7292.2|7289.4|7291.6|7288.8|0
1625707230000|2021-07-08 01:20:30|7292.1|7289.3|7292.7|7289.9|7293.4|7290.6|7292.1|7289.3|1
1625707240000|2021-07-08 01:20:40|7293.1|7290.3|7292.6|7289.8|7293.1|7290.3|7292.6|7289.8|6
1625707260000|2021-07-08 01:21:00|7292.9|7290.1|7292.1|7289.3|7293.4|7290.6|7291.6|7288.8|0
1625707270000|2021-07-08 01:21:10|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|0
1625707290000|2021-07-08 01:21:30|7291.9|7289.1|7292.1|7289.3|7292.1|7289.3|7291.9|7289.1|0
1625707300000|2021-07-08 01:21:40|7291.6|7288.8|7291.4|7288.6|7291.6|7288.8|7291.4|7288.6|5
1625707310000|2021-07-08 01:21:50|7291.9|7289.1|7290.4|7287.6|7292.1|7289.3|7290.4|7287.6|5
1625707320000|2021-07-08 01:22:00|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|3
1625707330000|2021-07-08 01:22:10|7291.4|7288.6|7290.6|7287.8|7292.1|7289.3|7290.6|7287.8|19
1625707340000|2021-07-08 01:22:20|7291.4|7288.6|7290.7|7287.9|7291.6|7288.8|7290.7|7287.9|3
1625707350000|2021-07-08 01:22:30|7290.6|7287.8|7291.6|7288.8|7291.6|7288.8|7290.6|7287.8|0
1625707370000|2021-07-08 01:22:50|7292.1|7289.3|7291.4|7288.6|7292.1|7289.3|7291.1|7288.3|8
1625707380000|2021-07-08 01:23:00|7291.6|7288.8|7292.6|7289.8|7292.6|7289.8|7291.6|7288.8|8
1625707390000|2021-07-08 01:23:10|7292.1|7289.3|7292.6|7289.8|7292.6|7289.8|7291.6|7288.8|10
1625707400000|2021-07-08 01:23:20|7292.3|7289.5|7291.6|7288.8|7292.3|7289.5|7291.6|7288.8|1
1625707410000|2021-07-08 01:23:30|7291.2|7288.4|7292.1|7289.3|7292.4|7289.6|7291.2|7288.4|9
1625707420000|2021-07-08 01:23:40|7292.4|7289.6|7292.1|7289.3|7292.4|7289.6|7291.6|7288.8|5
1625707430000|2021-07-08 01:23:50|7292.4|7289.6|7291.1|7288.3|7292.4|7289.6|7291.1|7288.3|19
1625707440000|2021-07-08 01:24:00|7290.7|7287.9|7286.8|7284|7290.7|7287.9|7286.4|7283.6|12
1625707450000|2021-07-08 01:24:10|7287.9|7285.1|7286.4|7283.6|7287.9|7285.1|7285.6|7282.8|109
1625707460000|2021-07-08 01:24:20|7286.1|7283.3|7286.4|7283.6|7286.4|7283.6|7285.7|7282.9|2
1625707480000|2021-07-08 01:24:40|7286.8|7284|7287.8|7285|7287.8|7285|7286.8|7284|4
1625707490000|2021-07-08 01:24:50|7288.1|7285.3|7286.9|7284.1|7288.1|7285.3|7286.9|7284.1|3
1625707500000|2021-07-08 01:25:00|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7285.4|7282.6|11
1625707510000|2021-07-08 01:25:10|7287.5|7284.7|7287.2|7284.4|7287.7|7284.9|7287.2|7284.4|2
1625707520000|2021-07-08 01:25:20|7287.1|7284.3|7287.1|7284.3|7288.1|7285.3|7287.1|7284.3|3
1625707540000|2021-07-08 01:25:40|7286.9|7284.1|7286.1|7283.3|7287.1|7284.3|7286.1|7283.3|6
1625707550000|2021-07-08 01:25:50|7286.4|7283.6|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|15
1625707560000|2021-07-08 01:26:00|7286.7|7283.9|7286.7|7283.9|7287.4|7284.6|7286.6|7283.8|4
1625707570000|2021-07-08 01:26:10|7286.4|7283.6|7287.4|7284.6|7287.4|7284.6|7286.4|7283.6|0
1625707580000|2021-07-08 01:26:20|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|9
1625707590000|2021-07-08 01:26:30|7286.7|7283.9|7288.4|7285.6|7288.4|7285.6|7286.6|7283.8|17
1625707600000|2021-07-08 01:26:40|7288.6|7285.8|7288.2|7285.4|7288.6|7285.8|7288.2|7285.4|2
1625707610000|2021-07-08 01:26:50|7288.1|7285.3|7287.4|7284.6|7288.1|7285.3|7286.6|7283.8|14
1625707620000|2021-07-08 01:27:00|7287.7|7284.9|7286.1|7283.3|7288.4|7285.6|7286.1|7283.3|15
1625707630000|2021-07-08 01:27:10|7285.4|7282.6|7285.9|7283.1|7285.9|7283.1|7285.1|7282.3|6
1625707640000|2021-07-08 01:27:20|||||||||4
1625707650000|2021-07-08 01:27:30|7286.4|7283.6|7288.1|7285.3|7288.1|7285.3|7286.4|7283.6|2
1625707660000|2021-07-08 01:27:40|7288.4|7285.6|7287.4|7284.6|7288.4|7285.6|7287.4|7284.6|13
1625707670000|2021-07-08 01:27:50|7288.1|7285.3|7288.7|7285.9|7289.6|7286.8|7288.1|7285.3|2
1625707680000|2021-07-08 01:28:00|7288.4|7285.6|7289.2|7286.4|7289.2|7286.4|7288.4|7285.6|13
1625707690000|2021-07-08 01:28:10|7289.6|7286.8|7289.2|7286.4|7289.7|7286.9|7288.9|7286.1|15
1625707720000|2021-07-08 01:28:40|7288.6|7285.8|7290.4|7287.6|7290.6|7287.8|7288.4|7285.6|8
1625707730000|2021-07-08 01:28:50|7290.2|7287.4|7290.2|7287.4|7291.2|7288.4|7290.2|7287.4|6
1625707740000|2021-07-08 01:29:00|7290.7|7287.9|7290.9|7288.1|7291.2|7288.4|7290.7|7287.9|10
1625707750000|2021-07-08 01:29:10|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|0
1625707760000|2021-07-08 01:29:20|7291.1|7288.3|7289.7|7286.9|7291.1|7288.3|7289.7|7286.9|2
1625707770000|2021-07-08 01:29:30|7287.9|7285.1|7287.9|7285.1|7288.2|7285.4|7287.9|7285.1|13
1625707780000|2021-07-08 01:29:40|7286.9|7284.1|7288.2|7285.4|7288.2|7285.4|7286.9|7284.1|6
1625707800000|2021-07-08 01:30:00|7288.6|7285.8|7287.2|7284.4|7288.6|7285.8|7285.9|7283.1|6
1625707810000|2021-07-08 01:30:10|7287.1|7284.3|7286.7|7283.9|7287.1|7284.3|7286.2|7283.4|2
1625707820000|2021-07-08 01:30:20|7286.4|7283.6|7286.7|7283.9|7286.7|7283.9|7286.2|7283.4|1
1625707830000|2021-07-08 01:30:30|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|4
1625707840000|2021-07-08 01:30:40|||||||||3
1625707860000|2021-07-08 01:31:00|7286.7|7283.9|7286.2|7283.4|7286.9|7284.1|7286.2|7283.4|16
1625707870000|2021-07-08 01:31:10|7284.6|7281.8|7285.4|7282.6|7285.4|7282.6|7284.6|7281.8|0
1625707890000|2021-07-08 01:31:30|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7284.9|7282.1|1
1625707910000|2021-07-08 01:31:50|7285.4|7282.6|7285.7|7282.9|7286.1|7283.3|7285.2|7282.4|10
1625707920000|2021-07-08 01:32:00|7285.9|7283.1|7285.2|7282.4|7286.2|7283.4|7285.2|7282.4|1
1625707930000|2021-07-08 01:32:10|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|2
1625707940000|2021-07-08 01:32:20|7285.2|7282.4|7285.1|7282.3|7285.2|7282.4|7284.9|7282.1|2
1625707950000|2021-07-08 01:32:30|7285.2|7282.4|7285.2|7282.4|7285.7|7282.9|7285.2|7282.4|9
1625707960000|2021-07-08 01:32:40|7284.9|7282.1|7285.9|7283.1|7286.2|7283.4|7284.9|7282.1|4
1625707970000|2021-07-08 01:32:50|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|2
1625707980000|2021-07-08 01:33:00|7285.2|7282.4|7286.2|7283.4|7286.2|7283.4|7285.2|7282.4|2
1625707990000|2021-07-08 01:33:10|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.4|7283.6|4
1625708000000|2021-07-08 01:33:20|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|1
1625708010000|2021-07-08 01:33:30|7287.7|7284.9|7289.2|7286.4|7289.7|7286.9|7287.7|7284.9|5
1625708020000|2021-07-08 01:33:40|7289.6|7286.8|7291.7|7288.9|7291.7|7288.9|7289.2|7286.4|4
1625708030000|2021-07-08 01:33:50|7291.4|7288.6|7291.7|7288.9|7291.7|7288.9|7291.2|7288.4|5
1625708040000|2021-07-08 01:34:00|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|2
1625708050000|2021-07-08 01:34:10|7290.7|7287.9|7292.1|7289.3|7292.1|7289.3|7290.7|7287.9|0
1625708060000|2021-07-08 01:34:20|7292.7|7289.9|7291.7|7288.9|7292.7|7289.9|7291.2|7288.4|3
1625708070000|2021-07-08 01:34:30|7291.2|7288.4|7292.1|7289.3|7292.1|7289.3|7290.9|7288.1|39
1625708080000|2021-07-08 01:34:40|7292.4|7289.6|7293.7|7290.9|7293.7|7290.9|7292.4|7289.6|2
1625708090000|2021-07-08 01:34:50|7293|7290.2|7292.7|7289.9|7293.6|7290.8|7292.7|7289.9|4
1625708100000|2021-07-08 01:35:00|7292.2|7289.4|7291.2|7288.4|7292.2|7289.4|7291.2|7288.4|6
1625708110000|2021-07-08 01:35:10|7291.6|7288.8|7291.2|7288.4|7291.7|7288.9|7290.7|7287.9|3
1625708120000|2021-07-08 01:35:20|7290.9|7288.1|7290.7|7287.9|7291.7|7288.9|7290.7|7287.9|3
1625708130000|2021-07-08 01:35:30|7289.2|7286.4|7289.2|7286.4|7289.7|7286.9|7289.2|7286.4|3
1625708140000|2021-07-08 01:35:40|7289.6|7286.8|7289.7|7286.9|7289.7|7286.9|7289.6|7286.8|2
1625708150000|2021-07-08 01:35:50|7290.1|7287.3|7290.7|7287.9|7290.7|7287.9|7290.1|7287.3|3
1625708160000|2021-07-08 01:36:00|7290.2|7287.4|7290.7|7287.9|7291.1|7288.3|7289.7|7286.9|2
1625708170000|2021-07-08 01:36:10|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|0
1625708180000|2021-07-08 01:36:20|7290.7|7287.9|7292.2|7289.4|7292.7|7289.9|7290.7|7287.9|7
1625708190000|2021-07-08 01:36:30|7292.7|7289.9|7290.7|7287.9|7292.7|7289.9|7290.7|7287.9|5
1625708200000|2021-07-08 01:36:40|7290.2|7287.4|7291.1|7288.3|7291.7|7288.9|7290.2|7287.4|5
1625708210000|2021-07-08 01:36:50|7291.4|7288.6|7290.2|7287.4|7292.1|7289.3|7290.2|7287.4|1
1625708220000|2021-07-08 01:37:00|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|4
1625708250000|2021-07-08 01:37:30|7291.1|7288.3|7291.7|7288.9|7291.7|7288.9|7291.1|7288.3|7
1625708260000|2021-07-08 01:37:40|7292.4|7289.6|7294.7|7291.9|7295.4|7292.6|7292.4|7289.6|16
1625708270000|2021-07-08 01:37:50|7294.2|7291.4|7294.2|7291.4|7294.7|7291.9|7293.1|7290.3|4
1625708280000|2021-07-08 01:38:00|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|0
1625708290000|2021-07-08 01:38:10|7293.7|7290.9|7294.2|7291.4|7294.2|7291.4|7293.7|7290.9|2
1625708300000|2021-07-08 01:38:20|7293.6|7290.8|7292.7|7289.9|7293.6|7290.8|7291.9|7289.1|5
1625708310000|2021-07-08 01:38:30|||||||||1
1625708320000|2021-07-08 01:38:40|7293.7|7290.9|7292.7|7289.9|7293.7|7290.9|7292.7|7289.9|3
1625708330000|2021-07-08 01:38:50|7292.2|7289.4|7291.9|7289.1|7292.2|7289.4|7291.9|7289.1|2
1625708340000|2021-07-08 01:39:00|7291.7|7288.9|7290.2|7287.4|7292.1|7289.3|7290.2|7287.4|8
1625708350000|2021-07-08 01:39:10|7290.6|7287.8|7289.7|7286.9|7290.7|7287.9|7289.7|7286.9|10
1625708360000|2021-07-08 01:39:20|7288.6|7285.8|7288.2|7285.4|7288.6|7285.8|7288.2|7285.4|10
1625708370000|2021-07-08 01:39:30|7288.1|7285.3|7287.6|7284.8|7288.6|7285.8|7286.7|7283.9|5
1625708380000|2021-07-08 01:39:40|7287.7|7284.9|7286.7|7283.9|7287.7|7284.9|7286.7|7283.9|13
1625708390000|2021-07-08 01:39:50|7287.1|7284.3|7287.7|7284.9|7287.7|7284.9|7287.1|7284.3|7
1625708400000|2021-07-08 01:40:00|7287.4|7284.6|7288.1|7285.3|7288.1|7285.3|7287.4|7284.6|3
1625708410000|2021-07-08 01:40:10|7287.7|7284.9|7287.2|7284.4|7288.1|7285.3|7287.2|7284.4|9
1625708420000|2021-07-08 01:40:20|7287.7|7284.9|7288.1|7285.3|7288.2|7285.4|7287.7|7284.9|1
1625708430000|2021-07-08 01:40:30|7288.4|7285.6|7288.1|7285.3|7288.4|7285.6|7288.1|7285.3|0
1625708450000|2021-07-08 01:40:50|7287.6|7284.8|7288.6|7285.8|7288.6|7285.8|7287.6|7284.8|6
1625708460000|2021-07-08 01:41:00|7288.1|7285.3|7287.7|7284.9|7288.6|7285.8|7287.7|7284.9|0
1625708470000|2021-07-08 01:41:10|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.1|7285.3|4
1625708480000|2021-07-08 01:41:20|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|9
1625708490000|2021-07-08 01:41:30|7289.7|7286.9|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|1
1625708500000|2021-07-08 01:41:40|7290.1|7287.3|7289.7|7286.9|7290.1|7287.3|7289.7|7286.9|1
1625708510000|2021-07-08 01:41:50|7289.4|7286.6|7290.2|7287.4|7290.2|7287.4|7289.4|7286.6|0
1625708520000|2021-07-08 01:42:00|7290.6|7287.8|7291.2|7288.4|7291.2|7288.4|7290.6|7287.8|1
1625708530000|2021-07-08 01:42:10|7291.1|7288.3|7290.2|7287.4|7291.1|7288.3|7290.2|7287.4|1
1625708540000|2021-07-08 01:42:20|7290.6|7287.8|7290.7|7287.9|7290.7|7287.9|7290.6|7287.8|0
1625708550000|2021-07-08 01:42:30|7290.2|7287.4|7290.2|7287.4|7290.7|7287.9|7290.2|7287.4|0
1625708560000|2021-07-08 01:42:40|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.2|7287.4|1
1625708570000|2021-07-08 01:42:50|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.2|7287.4|0
1625708580000|2021-07-08 01:43:00|7290.2|7287.4|7289.7|7286.9|7290.2|7287.4|7289.7|7286.9|0
1625708590000|2021-07-08 01:43:10|7289.2|7286.4|7290.1|7287.3|7290.1|7287.3|7289.2|7286.4|2
1625708610000|2021-07-08 01:43:30|7290.2|7287.4|7290.2|7287.4|7290.7|7287.9|7289.4|7286.6|1
1625708620000|2021-07-08 01:43:40|7290.7|7287.9|7290.1|7287.3|7290.7|7287.9|7290.1|7287.3|0
1625708630000|2021-07-08 01:43:50|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|0
1625708640000|2021-07-08 01:44:00|7289.2|7286.4|7288.7|7285.9|7289.2|7286.4|7288.7|7285.9|1
1625708650000|2021-07-08 01:44:10|7289.1|7286.3|7288.2|7285.4|7289.2|7286.4|7288.2|7285.4|3
1625708660000|2021-07-08 01:44:20|7287.9|7285.1|7287.7|7284.9|7287.9|7285.1|7287.7|7284.9|0
1625708670000|2021-07-08 01:44:30|||||||||1
1625708690000|2021-07-08 01:44:50|7288.1|7285.3|7287.9|7285.1|7288.1|7285.3|7287.6|7284.8|1
1625708700000|2021-07-08 01:45:00|7288.2|7285.4|7285.7|7282.9|7288.2|7285.4|7285.7|7282.9|2
1625708710000|2021-07-08 01:45:10|7286.2|7283.4|7286.2|7283.4|7287.1|7284.3|7286.2|7283.4|0
1625708720000|2021-07-08 01:45:20|7286.7|7283.9|7285.4|7282.6|7286.7|7283.9|7285.4|7282.6|4
1625708730000|2021-07-08 01:45:30|7285.1|7282.3|7284.7|7281.9|7285.1|7282.3|7284.7|7281.9|0
1625708740000|2021-07-08 01:45:40|7285.1|7282.3|7286.7|7283.9|7286.7|7283.9|7285.1|7282.3|2
1625708750000|2021-07-08 01:45:50|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|1
1625708760000|2021-07-08 01:46:00|7286.9|7284.1|7285.7|7282.9|7286.9|7284.1|7285.7|7282.9|3
1625708770000|2021-07-08 01:46:10|7286.2|7283.4|7285.7|7282.9|7286.2|7283.4|7285.7|7282.9|3
1625708780000|2021-07-08 01:46:20|7285.2|7282.4|7285.7|7282.9|7285.7|7282.9|7285.2|7282.4|0
1625708790000|2021-07-08 01:46:30|7285.2|7282.4|7285.1|7282.3|7285.2|7282.4|7284.7|7281.9|1
1625708800000|2021-07-08 01:46:40|7284.7|7281.9|7285.2|7282.4|7285.2|7282.4|7284.7|7281.9|1
1625708810000|2021-07-08 01:46:50|7284.7|7281.9|7284.2|7281.4|7284.7|7281.9|7284.2|7281.4|24
1625708830000|2021-07-08 01:47:10|7283.7|7280.9|7282.2|7279.4|7283.7|7280.9|7282.1|7279.3|12
1625708840000|2021-07-08 01:47:20|7282.7|7279.9|7282.7|7279.9|7282.7|7279.9|7282.2|7279.4|0
1625708860000|2021-07-08 01:47:40|7282.2|7279.4|7282.1|7279.3|7282.2|7279.4|7281.7|7278.9|2
1625708870000|2021-07-08 01:47:50|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|2
1625708880000|2021-07-08 01:48:00|7282.6|7279.8|7283.2|7280.4|7283.2|7280.4|7282.6|7279.8|1
1625708890000|2021-07-08 01:48:10|7282.7|7279.9|7283.4|7280.6|7284.1|7281.3|7282.7|7279.9|1
1625708900000|2021-07-08 01:48:20|7282.7|7279.9|7282.2|7279.4|7282.7|7279.9|7282.2|7279.4|4
1625708910000|2021-07-08 01:48:30|7281.7|7278.9|7279.9|7277.1|7281.7|7278.9|7279.7|7276.9|18
1625708920000|2021-07-08 01:48:40|7280.1|7277.3|7279.7|7276.9|7280.2|7277.4|7279.7|7276.9|6
1625708930000|2021-07-08 01:48:50|7279.4|7276.6|7279.7|7276.9|7279.7|7276.9|7279|7276.2|12
1625708940000|2021-07-08 01:49:00|7279.6|7276.8|7278.7|7275.9|7279.6|7276.8|7278.7|7275.9|7
1625708950000|2021-07-08 01:49:10|7278.2|7275.4|7278.6|7275.8|7278.7|7275.9|7278.2|7275.4|9
1625708960000|2021-07-08 01:49:20|7278.7|7275.9|7278.6|7275.8|7278.7|7275.9|7278.2|7275.4|1
1625708970000|2021-07-08 01:49:30|7278.7|7275.9|7278.7|7275.9|7279.7|7276.9|7278.2|7275.4|4
1625708980000|2021-07-08 01:49:40|7279.1|7276.3|7278.7|7275.9|7279.7|7276.9|7278.7|7275.9|2
1625708990000|2021-07-08 01:49:50|7279.1|7276.3|7279.7|7276.9|7279.7|7276.9|7279.1|7276.3|1
1625709000000|2021-07-08 01:50:00|7279.6|7276.8|7278.9|7276.1|7279.6|7276.8|7278.9|7276.1|1
1625709010000|2021-07-08 01:50:10|7278.7|7275.9|7278.2|7275.4|7278.7|7275.9|7277.7|7274.9|2
1625709020000|2021-07-08 01:50:20|7277.7|7274.9|7276.7|7273.9|7278.2|7275.4|7276.7|7273.9|10
1625709030000|2021-07-08 01:50:30|||||||||1
1625709040000|2021-07-08 01:50:40|7276.2|7273.4|7277.2|7274.4|7277.7|7274.9|7276.2|7273.4|7
1625709050000|2021-07-08 01:50:50|7277.5|7274.7|7277.7|7274.9|7277.7|7274.9|7277.2|7274.4|1
1625709060000|2021-07-08 01:51:00|7278.4|7275.6|7277.7|7274.9|7278.4|7275.6|7277.2|7274.3|7
1625709070000|2021-07-08 01:51:10|7277.4|7274.6|7277.7|7274.9|7278.2|7275.4|7277.2|7274.4|9
1625709080000|2021-07-08 01:51:20|7277.2|7274.4|7277.7|7274.9|7277.7|7274.9|7276.7|7273.9|3
1625709090000|2021-07-08 01:51:30|7278.7|7275.9|7278.2|7275.4|7279.2|7276.4|7278.2|7275.4|4
1625709100000|2021-07-08 01:51:40|7277.5|7274.7|7277.2|7274.4|7277.7|7274.9|7276.7|7273.9|2
1625709110000|2021-07-08 01:51:50|7276.7|7273.9|7276.2|7273.4|7276.7|7273.9|7276.2|7273.4|5
1625709120000|2021-07-08 01:52:00|7275.5|7272.7|7271|7268.2|7277.6|7272.7|7270.5|7267.6|576
1625709130000|2021-07-08 01:52:10|7271.4|7268.6|7271.4|7268.6|7272|7269.2|7271.4|7268.6|3
1625709140000|2021-07-08 01:52:20|7271.3|7268.5|7272.7|7269.9|7272.7|7269.9|7271|7268.2|16
1625709150000|2021-07-08 01:52:30|7272.8|7270|7272.3|7269.5|7273.3|7270.5|7272|7269.2|9
1625709160000|2021-07-08 01:52:40|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1625709170000|2021-07-08 01:52:50|7273|7270.2|7272.5|7269.7|7273|7270.2|7272.5|7269.7|2
1625709180000|2021-07-08 01:53:00|7272|7269.2|7272.5|7269.7|7272.5|7269.7|7272|7269.2|1
1625709190000|2021-07-08 01:53:10|7272.8|7270|7274|7271.2|7274.3|7271.5|7272.8|7270|15
1625709200000|2021-07-08 01:53:20|7274.3|7271.5|7274|7271.2|7274.5|7271.7|7273.5|7270.7|5
1625709210000|2021-07-08 01:53:30|7273.7|7270.9|7273.5|7270.7|7273.7|7270.9|7273.5|7270.7|0
1625709220000|2021-07-08 01:53:40|7273.8|7271|7273.5|7270.7|7274|7271.2|7273.5|7270.7|1
1625709230000|2021-07-08 01:53:50|7273.2|7270.4|7272.5|7269.7|7273.2|7270.4|7272.5|7269.7|1
1625709240000|2021-07-08 01:54:00|7272.3|7269.5|7273.3|7270.5|7273.3|7270.5|7272.3|7269.5|0
1625709250000|2021-07-08 01:54:10|7274|7271.2|7274|7271.2|7274.3|7271.5|7274|7271.2|0
1625709260000|2021-07-08 01:54:20|7273.8|7271|7272.5|7269.7|7273.8|7271|7272.5|7269.7|2
1625709270000|2021-07-08 01:54:30|7273|7270.2|7272.5|7269.7|7273|7270.2|7272.5|7269.7|0
1625709280000|2021-07-08 01:54:40|7272.8|7270|7272.5|7269.7|7273|7270.2|7272.5|7269.7|1
1625709300000|2021-07-08 01:55:00|7273|7270.2|7273.5|7270.7|7274|7271.2|7273|7270.2|3
1625709310000|2021-07-08 01:55:10|7274|7271.2|7273.6|7270.8|7274|7271.2|7273.3|7270.5|1
1625709320000|2021-07-08 01:55:20|7274|7271.2|7274.3|7271.5|7274.3|7271.5|7274|7271.2|1
1625709330000|2021-07-08 01:55:30|7274.5|7271.7|7274|7271.2|7274.5|7271.7|7273.5|7270.7|0
1625709340000|2021-07-08 01:55:40|7273.6|7270.8|7273.5|7270.7|7273.6|7270.8|7273.5|7270.7|0
1625709350000|2021-07-08 01:55:50|7272.6|7269.8|7272.5|7269.7|7273|7270.2|7272.5|7269.7|0
1625709360000|2021-07-08 01:56:00|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|0
1625709370000|2021-07-08 01:56:10|7273|7270.2|7272.5|7269.7|7273|7270.2|7272.5|7269.7|5
1625709380000|2021-07-08 01:56:20|7272.8|7270|7272|7269.2|7273|7270.2|7272|7269.2|0
1625709390000|2021-07-08 01:56:30|7272.3|7269.5|7273.3|7270.5|7273.3|7270.5|7272.3|7269.5|2
1625709400000|2021-07-08 01:56:40|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|0
1625709410000|2021-07-08 01:56:50|7274|7271.2|7274.3|7271.5|7274.3|7271.5|7274|7271.2|0
1625709420000|2021-07-08 01:57:00|7274|7271.2|7274|7271.2|7274.3|7271.5|7274|7271.2|1
1625709430000|2021-07-08 01:57:10|7273.5|7270.7|7273.5|7270.7|7274|7271.2|7273.5|7270.7|1
1625709450000|2021-07-08 01:57:30|7274.5|7271.7|7275|7272.2|7275|7272.2|7274.5|7271.7|1
1625709460000|2021-07-08 01:57:40|7274.5|7271.7|7275.8|7273|7275.8|7273|7274.5|7271.7|2
1625709470000|2021-07-08 01:57:50|7276.5|7273.7|7274.5|7271.7|7276.5|7273.7|7273.3|7270.5|39
1625709480000|2021-07-08 01:58:00|7274.8|7272|7274.5|7271.7|7274.8|7272|7274.5|7271.7|3
1625709500000|2021-07-08 01:58:20|7275|7272.2|7275.3|7272.5|7275.3|7272.5|7274.5|7271.7|6
1625709510000|2021-07-08 01:58:30|7275.8|7273|7276.3|7273.5|7276.3|7273.5|7275.5|7272.7|2
1625709520000|2021-07-08 01:58:40|7276.7|7273.9|7277.3|7274.5|7277.3|7274.5|7276.3|7273.5|2
1625709530000|2021-07-08 01:58:50|7278|7275.2|7277.3|7274.5|7278.3|7275.5|7277|7274.2|1
1625709540000|2021-07-08 01:59:00|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|0
1625709550000|2021-07-08 01:59:10|7276.7|7273.9|7276|7273.2|7276.7|7273.9|7276|7273.2|4
1625709560000|2021-07-08 01:59:20|7275.3|7272.5|7274.5|7271.7|7275.3|7272.5|7274.5|7271.7|0
1625709570000|2021-07-08 01:59:30|7274.1|7271.3|7274.5|7271.7|7275|7272.2|7273.5|7270.7|3
1625709580000|2021-07-08 01:59:40|||||||||2
1625709590000|2021-07-08 01:59:50|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|0
1625709600000|2021-07-08 02:00:00|7274.5|7271.7|7273.6|7270.8|7274.8|7272|7273.5|7270.7|1
1625709610000|2021-07-08 02:00:10|7273.5|7270.7|7272.5|7269.7|7273.5|7270.7|7272.5|7269.7|0
1625709620000|2021-07-08 02:00:20|7272.8|7270|7272.5|7269.7|7273.5|7270.7|7272.5|7269.7|0
1625709630000|2021-07-08 02:00:30|||||||||3
1625709640000|2021-07-08 02:00:40|7272.7|7268.7|7271.3|7268.5|7272.7|7269.7|7270.1|7267.3|11
1625709660000|2021-07-08 02:01:00|7271.5|7268.7|7272.3|7269.5|7272.3|7269.5|7271.5|7268.7|0
1625709670000|2021-07-08 02:01:10|7272.7|7269.9|7273.5|7270.7|7273.5|7270.7|7272.7|7269.9|1
1625709680000|2021-07-08 02:01:20|7274|7271.2|7275|7272.2|7275|7272.2|7274|7271.2|1
1625709690000|2021-07-08 02:01:30|7275.3|7272.5|7275|7272.2|7275.3|7272.5|7275|7272.2|5
1625709700000|2021-07-08 02:01:40|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|1
1625709710000|2021-07-08 02:01:50|7274|7271.2|7272.5|7269.7|7274.3|7271.5|7272.5|7269.7|5
1625709720000|2021-07-08 02:02:00|7273|7270.2|7273.5|7270.7|7273.5|7270.7|7273|7270.2|2
1625709730000|2021-07-08 02:02:10|7273.1|7270.3|7272|7269.2|7273.1|7270.3|7271|7268.2|0
1625709740000|2021-07-08 02:02:20|7271|7268.2|7271.5|7268.7|7271.5|7268.7|7271|7268.2|2
1625709760000|2021-07-08 02:02:40|7270.6|7267.8|7270|7267.2|7270.6|7267.8|7270|7267.2|1
1625709770000|2021-07-08 02:02:50|7270.3|7267.5|7267.8|7265|7270.5|7267.7|7267.3|7264.5|17
1625709780000|2021-07-08 02:03:00|7268|7265.2|7269|7266.2|7269|7266.2|7268|7265.2|5
1625709790000|2021-07-08 02:03:10|7269.5|7266.7|7270.3|7267.5|7270.3|7267.5|7269.5|7266.7|1
1625709800000|2021-07-08 02:03:20|7270.5|7267.7|7269.5|7266.7|7270.5|7267.7|7269.5|7266.7|5
1625709810000|2021-07-08 02:03:30|7269.8|7267|7270.5|7267.7|7270.5|7267.7|7269.8|7267|2
1625709820000|2021-07-08 02:03:40|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|1
1625709830000|2021-07-08 02:03:50|7270.5|7267.7|7273|7270.2|7273|7270.2|7270.3|7267.5|3
1625709840000|2021-07-08 02:04:00|7274|7271.2|7273|7270.2|7274|7271.2|7272.5|7269.7|2
1625709850000|2021-07-08 02:04:10|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273|7270.2|1
1625709860000|2021-07-08 02:04:20|7273.1|7270.3|7273|7270.2|7273.5|7270.7|7273|7270.2|1
1625709870000|2021-07-08 02:04:30|7272.8|7270|7273.5|7270.7|7273.5|7270.7|7272.8|7270|7
1625709880000|2021-07-08 02:04:40|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|2
1625709890000|2021-07-08 02:04:50|7275|7272.2|7275.8|7273|7275.8|7273|7275|7272.2|7
1625709900000|2021-07-08 02:05:00|7275.3|7272.5|7275.8|7273|7275.8|7273|7275.3|7272.5|3
1625709910000|2021-07-08 02:05:10|7277.2|7274.4|7278.3|7275.5|7278.5|7275.7|7277.2|7274.4|19
1625709920000|2021-07-08 02:05:20|7278|7275.2|7277.3|7274.5|7278|7275.2|7277.3|7274.5|1
1625709930000|2021-07-08 02:05:30|7277|7274.2|7277.3|7274.5|7277.3|7274.5|7276.6|7273.8|0
1625709940000|2021-07-08 02:05:40|7276.6|7273.8|7277.3|7274.5|7277.3|7274.5|7276.6|7273.8|6
1625709950000|2021-07-08 02:05:50|7277|7274.2|7275.8|7273|7277|7274.2|7275|7272.2|3
1625709960000|2021-07-08 02:06:00|||||||||2
1625709970000|2021-07-08 02:06:10|7276.3|7273.5|7277.3|7274.5|7277.3|7274.5|7276.3|7273.5|0
1625709990000|2021-07-08 02:06:30|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|0
1625710000000|2021-07-08 02:06:40|7278.3|7275.5|7279|7276.2|7279|7276.2|7278.3|7275.5|0
1625710010000|2021-07-08 02:06:50|7279.3|7276.5|7278|7275.2|7279.3|7276.5|7277.5|7274.7|6
1625710020000|2021-07-08 02:07:00|7277.6|7274.8|7277|7274.2|7277.6|7274.8|7276.6|7273.8|0
1625710030000|2021-07-08 02:07:10|7277.1|7274.3|7277.5|7274.7|7277.5|7274.7|7276.5|7273.7|1
1625710040000|2021-07-08 02:07:20|7277|7274.2|7276.5|7273.7|7277.5|7274.7|7276.5|7273.7|1
1625710050000|2021-07-08 02:07:30|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|0
1625710060000|2021-07-08 02:07:40|7277|7274.2|7277.5|7274.7|7277.5|7274.7|7276.5|7273.7|2
1625710070000|2021-07-08 02:07:50|7277.2|7274.4|7276|7273.2|7277.2|7274.4|7276|7273.2|7
1625710080000|2021-07-08 02:08:00|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|2
1625710090000|2021-07-08 02:08:10|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|2
1625710100000|2021-07-08 02:08:20|7277.1|7274.3|7277|7274.2|7277.1|7274.3|7277|7274.2|0
1625710110000|2021-07-08 02:08:30|7277.5|7274.7|7279.5|7276.7|7279.5|7276.7|7277.5|7274.7|2
1625710120000|2021-07-08 02:08:40|7279|7276.2|7280|7277.2|7280|7277.2|7279|7276.2|2
1625710130000|2021-07-08 02:08:50|7280.3|7277.5|7280.8|7278|7280.8|7278|7280.3|7277.5|1
1625710140000|2021-07-08 02:09:00|7281|7278.2|7281.5|7278.7|7281.5|7278.7|7280.5|7277.7|10
1625710150000|2021-07-08 02:09:10|7281.6|7278.8|7281.5|7278.7|7282.5|7279.7|7281.1|7278.3|7
1625710160000|2021-07-08 02:09:20|7281.3|7278.5|7283.5|7280.7|7283.5|7280.7|7281.1|7278.3|6
1625710170000|2021-07-08 02:09:30|7284|7281.2|7285|7282.2|7285|7282.2|7284|7281.2|8
1625710180000|2021-07-08 02:09:40|7285.3|7282.5|7286.3|7283.5|7286.3|7283.5|7285.3|7282.5|10
1625710190000|2021-07-08 02:09:50|7286.6|7283.8|7287|7284.2|7287.3|7284.5|7286.6|7283.8|3
1625710200000|2021-07-08 02:10:00|7287.3|7284.5|7285.6|7282.8|7287.3|7284.5|7285|7282.2|15
1625710210000|2021-07-08 02:10:10|7285.3|7282.5|7285|7282.2|7285.3|7282.5|7285|7282.2|0
1625710220000|2021-07-08 02:10:20|7284.8|7282|7285|7282.2|7285.8|7283|7284.5|7281.7|7
1625710230000|2021-07-08 02:10:30|7284.6|7281.8|7286.5|7283.7|7286.8|7284|7284.5|7281.7|5
1625710240000|2021-07-08 02:10:40|7286.8|7284|7287.6|7284.8|7287.7|7284.9|7286.5|7283.7|1
1625710260000|2021-07-08 02:11:00|7287.5|7284.7|7286.5|7283.7|7287.6|7284.8|7286.5|7283.7|11
1625710270000|2021-07-08 02:11:10|7286.1|7283.3|7284.3|7281.5|7286.1|7283.3|7284.3|7281.5|19
1625710280000|2021-07-08 02:11:20|7284|7281.2|7283.5|7280.7|7284|7281.2|7283.5|7280.7|2
1625710300000|2021-07-08 02:11:40|7283|7280.2|7283|7280.2|7283.8|7281|7283|7280.2|4
1625710310000|2021-07-08 02:11:50|7283.3|7280.5|7283|7280.2|7283.3|7280.5|7282.6|7279.8|3
1625710320000|2021-07-08 02:12:00|7282.6|7279.8|7284|7281.2|7284|7281.2|7282.6|7279.8|11
1625710330000|2021-07-08 02:12:10|7283.6|7280.8|7283.5|7280.7|7283.6|7280.8|7283.5|7280.7|0
1625710340000|2021-07-08 02:12:20|7284.1|7281.3|7285|7282.2|7285.1|7282.3|7284.1|7281.3|5
1625710350000|2021-07-08 02:12:30|7285.5|7282.7|7286.5|7283.7|7286.5|7283.7|7285.5|7282.7|3
1625710360000|2021-07-08 02:12:40|7286|7283.2|7285.5|7282.7|7286|7283.2|7285.5|7282.7|1
1625710380000|2021-07-08 02:13:00|7285|7282.2|7283.5|7280.7|7285|7282.2|7283.5|7280.7|0
1625710390000|2021-07-08 02:13:10|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|1
1625710400000|2021-07-08 02:13:20|7282.8|7280|7283|7280.2|7283|7280.2|7282.5|7279.7|0
1625710430000|2021-07-08 02:13:50|7283.5|7280.7|7284|7281.2|7284.1|7281.3|7283.5|7280.7|9
1625710440000|2021-07-08 02:14:00|7283.1|7280.3|7283.6|7280.8|7284|7281.2|7283.1|7280.3|16
1625710450000|2021-07-08 02:14:10|7284|7281.2|7284|7281.2|7284|7281.2|7283.6|7280.8|2
1625710470000|2021-07-08 02:14:30|7283.6|7280.8|7284|7281.2|7284|7281.2|7283.5|7280.7|3
1625710480000|2021-07-08 02:14:40|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|1
1625710490000|2021-07-08 02:14:50|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|0
1625710500000|2021-07-08 02:15:00|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|1
1625710530000|2021-07-08 02:15:30|7285.8|7283|7287.5|7284.7|7287.5|7284.7|7285.8|7283|55
1625710540000|2021-07-08 02:15:40|7287.8|7285|7288.5|7285.7|7288.5|7285.7|7287.6|7284.8|7
1625710550000|2021-07-08 02:15:50|7288.3|7285.5|7288|7285.2|7288.3|7285.5|7288|7285.2|2
1625710560000|2021-07-08 02:16:00|7287.6|7284.8|7287.5|7284.7|7287.6|7284.8|7287.5|7284.7|0
1625710570000|2021-07-08 02:16:10|7287.8|7285|7287.5|7284.7|7288|7285.2|7287.5|7284.7|0
1625710590000|2021-07-08 02:16:30|7287.1|7284.3|7287.5|7284.7|7287.5|7284.7|7286.6|7283.8|3
1625710600000|2021-07-08 02:16:40|7286.8|7284|7286.5|7283.7|7286.8|7284|7286.5|7283.7|0
1625710610000|2021-07-08 02:16:50|||||||||1
1625710620000|2021-07-08 02:17:00|7286.1|7283.3|7286|7283.2|7286.1|7283.3|7286|7283.2|0
1625710630000|2021-07-08 02:17:10|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|0
1625710640000|2021-07-08 02:17:20|7286|7283.2|7286|7283.2|7286|7283.2|7286|7283.2|0
1625710650000|2021-07-08 02:17:30|7285.6|7282.8|7286|7283.2|7286|7283.2|7285.6|7282.8|1
1625710660000|2021-07-08 02:17:40|7285.9|7283.1|7285.6|7282.8|7285.9|7283.1|7285.6|7282.8|4
1625710670000|2021-07-08 02:17:50|7285.3|7282.5|7285.1|7282.3|7285.3|7282.5|7285.1|7282.3|2
1625710690000|2021-07-08 02:18:10|7284.9|7282.1|7285.9|7283.1|7285.9|7283.1|7284.9|7282.1|8
1625710710000|2021-07-08 02:18:30|||||||||1
1625710720000|2021-07-08 02:18:40|7286.3|7283.5|7285.9|7283.1|7286.3|7283.5|7285.9|7283.1|1
1625710730000|2021-07-08 02:18:50|7286.1|7283.3|7286.9|7284.1|7286.9|7284.1|7286.1|7283.3|1
1625710740000|2021-07-08 02:19:00|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|0
1625710750000|2021-07-08 02:19:10|7286.3|7283.5|7285.6|7282.8|7286.3|7283.5|7285.6|7282.8|2
1625710760000|2021-07-08 02:19:20|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|0
1625710770000|2021-07-08 02:19:30|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|2
1625710780000|2021-07-08 02:19:40|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|0
1625710790000|2021-07-08 02:19:50|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|2
1625710800000|2021-07-08 02:20:00|7285.9|7283.1|7285.6|7282.8|7285.9|7283.1|7285.6|7282.8|0
1625710810000|2021-07-08 02:20:10|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|6
1625710820000|2021-07-08 02:20:20|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|3
1625710830000|2021-07-08 02:20:30|7287.6|7284.8|7287.6|7284.8|7288.6|7285.8|7287.6|7284.8|8
1625710840000|2021-07-08 02:20:40|7287.4|7284.6|7287.1|7284.3|7287.4|7284.6|7287.1|7284.3|1
1625710850000|2021-07-08 02:20:50|7287.6|7284.8|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|1
1625710860000|2021-07-08 02:21:00|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|6
1625710870000|2021-07-08 02:21:10|7289.4|7286.6|7289.9|7287.1|7289.9|7287.1|7289.4|7286.6|0
1625710880000|2021-07-08 02:21:20|7289.8|7287|7290.4|7287.6|7290.4|7287.6|7289.4|7286.6|2
1625710890000|2021-07-08 02:21:30|7289.9|7287.1|7290.4|7287.6|7290.4|7287.6|7289.9|7287.1|0
1625710900000|2021-07-08 02:21:40|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|0
1625710910000|2021-07-08 02:21:50|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|0
1625710920000|2021-07-08 02:22:00|7292.4|7289.6|7291.6|7288.8|7292.4|7289.6|7291.6|7288.8|17
1625710930000|2021-07-08 02:22:10|7291.9|7289.1|7291.6|7288.8|7292.4|7289.6|7291.6|7288.8|2
1625710940000|2021-07-08 02:22:20|||||||||1
1625710980000|2021-07-08 02:23:00|7291.4|7288.6|7290.6|7287.8|7291.4|7288.6|7290.6|7287.8|7
1625711000000|2021-07-08 02:23:20|7291|7288.2|7292.6|7289.8|7292.6|7289.8|7291|7288.2|5
1625711010000|2021-07-08 02:23:30|7292.9|7290.1|7294.1|7291.3|7294.1|7291.3|7292.9|7290.1|1
1625711020000|2021-07-08 02:23:40|||||||||4
1625711040000|2021-07-08 02:24:00|7294.8|7292|7295.1|7292.3|7295.1|7292.3|7294.8|7292|33
1625711060000|2021-07-08 02:24:20|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|11
1625711070000|2021-07-08 02:24:30|7295.4|7292.6|7293.6|7290.8|7295.4|7292.6|7293.6|7290.8|5
1625711080000|2021-07-08 02:24:40|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|1
1625711090000|2021-07-08 02:24:50|||||||||1
1625711100000|2021-07-08 02:25:00|7293.9|7291.1|7292.6|7289.8|7293.9|7291.1|7292.6|7289.8|2
1625711110000|2021-07-08 02:25:10|7292.3|7289.5|7291.4|7288.6|7292.3|7289.5|7291.4|7288.6|1
1625711120000|2021-07-08 02:25:20|7291.3|7288.5|7290.6|7287.8|7291.3|7288.5|7290.6|7287.8|3
1625711140000|2021-07-08 02:25:40|||||||||2
1625711150000|2021-07-08 02:25:50|||||||||1
1625711160000|2021-07-08 02:26:00|7290.4|7287.6|7292.3|7289.5|7292.3|7289.5|7290.4|7287.6|2
1625711170000|2021-07-08 02:26:10|7292.5|7288.5|7291.4|7288.6|7292.5|7289.5|7291.4|7288.5|1
1625711200000|2021-07-08 02:26:40|7291.9|7289.1|7292.3|7289.5|7292.3|7289.5|7291.9|7289.1|20
1625711210000|2021-07-08 02:26:50|7291.9|7289.1|7291.4|7288.6|7291.9|7289.1|7291.4|7288.6|2
1625711230000|2021-07-08 02:27:10|7290.9|7288.1|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|1
1625711240000|2021-07-08 02:27:20|7289.9|7287.1|7290.4|7287.6|7290.8|7288|7289.9|7287.1|2
1625711250000|2021-07-08 02:27:30|||||||||1
1625711260000|2021-07-08 02:27:40|7290.8|7288|7290.9|7288.1|7290.9|7288.1|7290.8|7288|0
1625711280000|2021-07-08 02:28:00|7290.8|7288|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|3
1625711290000|2021-07-08 02:28:10|7289.9|7287.1|7291.3|7288.5|7291.8|7289|7289.9|7287.1|18
1625711300000|2021-07-08 02:28:20|7289.5|7286.7|7289.9|7287.1|7290.8|7288|7289.5|7286.7|27
1625711310000|2021-07-08 02:28:30|7289.1|7286.3|7290.3|7287.5|7290.3|7287.5|7289.1|7286.3|2
1625711330000|2021-07-08 02:28:50|7289.9|7287.1|7289.6|7286.8|7289.9|7287.1|7289.4|7286.6|22
1625711340000|2021-07-08 02:29:00|7288.6|7285.8|7288.4|7285.6|7288.6|7285.8|7288.4|7285.6|0
1625711350000|2021-07-08 02:29:10|7287.4|7284.6|7287.4|7284.6|7287.9|7285.1|7286.9|7284.1|10
1625711360000|2021-07-08 02:29:20|||||||||1
1625711380000|2021-07-08 02:29:40|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|0
1625711390000|2021-07-08 02:29:50|7286.6|7283.8|7286.4|7283.6|7286.6|7283.8|7286.4|7283.6|0
1625711400000|2021-07-08 02:30:00|7285.9|7283.1|7280.7|7277.9|7286.4|7283.6|7280.4|7277.6|15
1625711410000|2021-07-08 02:30:10|7279.4|7276.6|7280.4|7277.6|7280.9|7278.1|7278.9|7276.1|21
1625711420000|2021-07-08 02:30:20|7280.1|7277.3|7281.4|7278.6|7281.4|7278.6|7280.1|7277.3|2
1625711430000|2021-07-08 02:30:30|7280.9|7278.1|7279.4|7276.6|7281.8|7279|7279.4|7276.6|43
1625711440000|2021-07-08 02:30:40|7281.4|7278.6|7280.9|7278.1|7281.4|7278.6|7280.6|7277.8|2
1625711450000|2021-07-08 02:30:50|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|0
1625711460000|2021-07-08 02:31:00|7280.4|7277.6|7277.4|7274.6|7280.4|7277.6|7277.4|7274.6|6
1625711470000|2021-07-08 02:31:10|7276.9|7274.1|7278.4|7275.6|7278.4|7275.6|7276.4|7273.6|10
1625711480000|2021-07-08 02:31:20|7278.9|7276.1|7278.3|7275.5|7278.9|7276.1|7277.9|7275.1|2
1625711490000|2021-07-08 02:31:30|7278.4|7275.6|7277.9|7275.1|7278.4|7275.6|7277.4|7274.6|1
1625711500000|2021-07-08 02:31:40|7277.6|7274.8|7276.1|7273.3|7277.6|7274.8|7275.4|7272.6|10
1625711510000|2021-07-08 02:31:50|7275.9|7273.1|7274.9|7272.1|7275.9|7273.1|7274.9|7272.1|8
1625711520000|2021-07-08 02:32:00|7275.9|7273.1|7275.4|7272.6|7275.9|7273.1|7275.4|7272.6|2
1625711530000|2021-07-08 02:32:10|7275.9|7273.1|7275.4|7272.6|7275.9|7273.1|7275.4|7272.6|1
1625711540000|2021-07-08 02:32:20|7275.8|7273|7275.4|7272.6|7275.9|7273.1|7275.4|7272.6|1
1625711550000|2021-07-08 02:32:30|7274.9|7272.1|7275.4|7272.6|7275.9|7273.1|7274.9|7272.1|6
1625711580000|2021-07-08 02:33:00|7274.9|7272.1|7274.6|7271.8|7274.9|7272.1|7272.2|7269.4|139
1625711590000|2021-07-08 02:33:10|7274.9|7272.1|7276.2|7273.4|7276.6|7273.8|7274.9|7272.1|3
1625711610000|2021-07-08 02:33:30|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|1
1625711630000|2021-07-08 02:33:50|7274.9|7272.1|7274.6|7271.8|7274.9|7272.1|7274.2|7271.4|8
1625711640000|2021-07-08 02:34:00|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|13
1625711660000|2021-07-08 02:34:20|7276.5|7273.7|7277.2|7274.4|7277.6|7274.8|7276.5|7273.7|43
1625711670000|2021-07-08 02:34:30|7278.2|7275.4|7278.2|7275.4|7278.6|7275.8|7278.2|7275.4|11
1625711680000|2021-07-08 02:34:40|7279.7|7276.9|7279.7|7276.9|7279.7|7276.9|7279.7|7276.9|1
1625711690000|2021-07-08 02:34:50|7279.3|7276.5|7279.9|7277.1|7279.9|7277.1|7278.6|7275.8|11
1625711700000|2021-07-08 02:35:00|7279.4|7276.6|7280.4|7277.6|7280.4|7277.6|7279.4|7276.6|1
1625711710000|2021-07-08 02:35:10|7280.1|7277.3|7278.4|7275.6|7280.8|7278|7278.1|7275.3|28
1625711730000|2021-07-08 02:35:30|7278.8|7276|7278.4|7275.6|7278.8|7276|7278.4|7275.6|1
1625711740000|2021-07-08 02:35:40|7278.1|7275.3|7278.4|7275.6|7278.4|7275.6|7278.1|7275.3|2
1625711760000|2021-07-08 02:36:00|7278.8|7276|7278.8|7276|7278.8|7276|7278.8|7276|7
1625711770000|2021-07-08 02:36:10|7277.1|7274.3|7276.9|7274.1|7277.1|7274.3|7276.3|7273.5|6
1625711780000|2021-07-08 02:36:20|7276.6|7273.8|7277.3|7274.5|7277.3|7274.5|7276.6|7273.8|0
1625711790000|2021-07-08 02:36:30|7277.4|7274.6|7276.4|7273.6|7277.4|7274.6|7275.4|7272.6|18
1625711810000|2021-07-08 02:36:50|7275.9|7273.1|7275.6|7272.8|7275.9|7273.1|7275.6|7272.8|4
1625711820000|2021-07-08 02:37:00|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|3
1625711830000|2021-07-08 02:37:10|7276.8|7274|7276.9|7274.1|7276.9|7274.1|7276.4|7273.6|4
1625711850000|2021-07-08 02:37:30|7277.1|7274.3|7277.9|7275.1|7277.9|7275.1|7277.1|7274.3|2
1625711860000|2021-07-08 02:37:40|7277.6|7274.8|7277.4|7274.6|7277.6|7274.8|7277.4|7274.6|1
1625711870000|2021-07-08 02:37:50|7277.1|7274.3|7275.1|7272.3|7277.1|7274.3|7275.1|7272.3|1
1625711880000|2021-07-08 02:38:00|7275.3|7272.5|7274.9|7272.1|7275.3|7272.5|7274.9|7272.1|0
1625711900000|2021-07-08 02:38:20|7274.8|7272|7273.8|7271|7274.8|7272|7273.8|7271|1
1625711910000|2021-07-08 02:38:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|2
1625711920000|2021-07-08 02:38:40|7274.6|7271.8|7275.3|7272.5|7275.3|7272.5|7274.4|7271.6|6
1625711930000|2021-07-08 02:38:50|7274.9|7272.1|7275.3|7272.5|7275.3|7272.5|7274.9|7272.1|0
1625711940000|2021-07-08 02:39:00|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1625711950000|2021-07-08 02:39:10|7275.3|7272.5|7274.9|7272.1|7275.3|7272.5|7274.9|7272.1|1
1625711960000|2021-07-08 02:39:20|7275.3|7272.5|7275.4|7272.6|7276.3|7273.5|7275.3|7272.5|6
1625711980000|2021-07-08 02:39:40|7276.9|7274.1|7276.4|7273.6|7277.3|7274.5|7276.4|7273.6|1
1625712010000|2021-07-08 02:40:10|7275.7|7272.9|7276.4|7273.6|7276.4|7273.6|7275.6|7272.8|3
1625712020000|2021-07-08 02:40:20|7275.9|7273.1|7275.6|7272.8|7275.9|7273.1|7275.6|7272.8|1
1625712030000|2021-07-08 02:40:30|7275.4|7272.6|7276.6|7273.8|7276.6|7273.8|7275.4|7272.6|3
1625712040000|2021-07-08 02:40:40|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|2
1625712050000|2021-07-08 02:40:50|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|0
1625712060000|2021-07-08 02:41:00|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.1|7273.3|1
1625712070000|2021-07-08 02:41:10|7276.2|7273.4|7275.6|7272.8|7276.2|7273.4|7275.6|7272.8|2
1625712080000|2021-07-08 02:41:20|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|0
1625712090000|2021-07-08 02:41:30|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.9|7273.1|0
1625712100000|2021-07-08 02:41:40|7275.6|7272.8|7276.4|7273.6|7276.4|7273.6|7275.6|7272.8|0
1625712110000|2021-07-08 02:41:50|7275.6|7272.8|7276.4|7273.6|7276.4|7273.6|7275.6|7272.8|6
1625712120000|2021-07-08 02:42:00|7276.6|7273.8|7275.9|7273.1|7276.6|7273.8|7274.9|7272.1|11
1625712130000|2021-07-08 02:42:10|7276.1|7273.3|7276.6|7273.8|7276.6|7273.8|7276.1|7273.3|1
1625712150000|2021-07-08 02:42:30|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|2
1625712160000|2021-07-08 02:42:40|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|1
1625712170000|2021-07-08 02:42:50|7277.1|7274.3|7274.1|7271.3|7277.1|7274.3|7273.9|7271.1|49
1625712180000|2021-07-08 02:43:00|7273.9|7271.1|7273.4|7270.6|7274.2|7271.4|7273.4|7270.6|3
1625712190000|2021-07-08 02:43:10|7273.6|7270.8|7274.2|7271.4|7274.2|7271.4|7273.6|7270.8|0
1625712210000|2021-07-08 02:43:30|7274.4|7271.6|7275.4|7272.6|7275.4|7272.6|7274.4|7271.6|0
1625712220000|2021-07-08 02:43:40|7275.2|7272.4|7274.9|7272.1|7275.4|7272.6|7274.9|7272.1|2
1625712230000|2021-07-08 02:43:50|7275.2|7272.4|7275.5|7272.7|7275.5|7272.7|7275.2|7272.4|0
1625712240000|2021-07-08 02:44:00|7275.4|7272.6|7277.4|7274.6|7277.4|7274.6|7275.4|7272.6|6
1625712250000|2021-07-08 02:44:10|7277.7|7274.9|7279.4|7276.6|7279.9|7277.1|7277.7|7274.9|2
1625712260000|2021-07-08 02:44:20|7279.9|7277.1|7277.9|7275.1|7279.9|7277.1|7276.9|7274.1|3
1625712270000|2021-07-08 02:44:30|7278.9|7276.1|7277.9|7275.1|7278.9|7276.1|7277.9|7275.1|1
1625712280000|2021-07-08 02:44:40|7277.4|7274.6|7277.9|7275.1|7278.4|7275.6|7277.4|7274.6|6
1625712290000|2021-07-08 02:44:50|7277.4|7274.6|7277.4|7274.6|7277.9|7275.1|7277.4|7274.6|2
1625712300000|2021-07-08 02:45:00|7276.9|7274.1|7277|7274.2|7277|7274.2|7276.4|7273.6|1
1625712310000|2021-07-08 02:45:10|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7276.9|7274.1|1
1625712330000|2021-07-08 02:45:30|7276.7|7273.9|7276.4|7273.6|7276.9|7274.1|7276.4|7273.6|1
1625712350000|2021-07-08 02:45:50|7276.7|7273.9|7276.9|7274.1|7276.9|7274.1|7276.7|7273.9|0
1625712360000|2021-07-08 02:46:00|7277|7274.2|7277.2|7274.4|7277.9|7275.1|7276.4|7273.6|1
1625712370000|2021-07-08 02:46:10|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|0
1625712390000|2021-07-08 02:46:30|7277.5|7274.7|7277.4|7274.6|7277.5|7274.7|7277.4|7274.6|1
1625712400000|2021-07-08 02:46:40|7276.9|7274.1|7276.4|7273.6|7276.9|7274.1|7276.4|7273.6|0
1625712410000|2021-07-08 02:46:50|7276.2|7273.4|7275.4|7272.6|7276.2|7273.4|7275.4|7272.6|8
1625712420000|2021-07-08 02:47:00|7274.9|7272.1|7275.4|7272.6|7275.4|7272.6|7274.9|7272.1|3
1625712430000|2021-07-08 02:47:10|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7275.9|7273.1|1
1625712440000|2021-07-08 02:47:20|7278|7275.2|7279.4|7276.6|7279.4|7276.6|7278|7275.2|4
1625712460000|2021-07-08 02:47:40|7279.9|7277.1|7280.9|7278.1|7280.9|7278.1|7279.7|7276.9|11
1625712470000|2021-07-08 02:47:50|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|0
1625712480000|2021-07-08 02:48:00|7281.4|7278.6|7279.4|7276.6|7281.4|7278.6|7279.4|7276.6|6
1625712490000|2021-07-08 02:48:10|7280.1|7277.3|7280.2|7277.4|7280.4|7277.6|7280.1|7277.3|2
1625712500000|2021-07-08 02:48:20|7280.7|7277.9|7280.4|7277.6|7281.2|7278.4|7280.4|7277.6|0
1625712510000|2021-07-08 02:48:30|7281.4|7278.6|7282.2|7279.4|7282.2|7279.4|7281.4|7278.6|6
1625712520000|2021-07-08 02:48:40|7282.4|7279.6|7283.2|7280.4|7283.2|7280.4|7282.4|7279.6|8
1625712530000|2021-07-08 02:48:50|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|1
1625712540000|2021-07-08 02:49:00|7283.9|7281.1|7283.9|7281.1|7284.2|7281.4|7283.9|7281.1|1
1625712550000|2021-07-08 02:49:10|7284.2|7281.4|7284.9|7282.1|7284.9|7282.1|7284.2|7281.4|1
1625712560000|2021-07-08 02:49:20|7284.5|7281.7|7284.9|7282.1|7285.2|7282.4|7284.4|7281.6|0
1625712570000|2021-07-08 02:49:30|7285.2|7282.4|7284.2|7281.4|7285.5|7282.7|7284.2|7281.4|2
1625712590000|2021-07-08 02:49:50|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|0
1625712600000|2021-07-08 02:50:00|7284.5|7281.7|7283.9|7281.1|7284.5|7281.7|7283.5|7280.7|6
1625712610000|2021-07-08 02:50:10|7283.7|7280.9|7283.4|7280.6|7283.7|7280.9|7283.4|7280.6|2
1625712620000|2021-07-08 02:50:20|7283.7|7280.9|7284.2|7281.4|7284.2|7281.4|7283.7|7280.9|0
1625712630000|2021-07-08 02:50:30|7283.9|7281.1|7284.7|7281.9|7284.7|7281.9|7283.9|7281.1|1
1625712640000|2021-07-08 02:50:40|7284.2|7281.4|7284.7|7281.9|7284.7|7281.9|7284.2|7281.4|0
1625712650000|2021-07-08 02:50:50|7284.9|7282.1|7286.9|7284.1|7286.9|7284.1|7284.7|7281.9|17
1625712660000|2021-07-08 02:51:00|7286.7|7283.9|7286.9|7284.1|7287.2|7284.4|7285.4|7282.6|14
1625712670000|2021-07-08 02:51:10|7287.2|7284.4|7287.2|7284.4|7288.4|7285.6|7286.9|7284.1|6
1625712680000|2021-07-08 02:51:20|7287.6|7284.8|7287.5|7284.7|7287.9|7285.1|7287.5|7284.7|4
1625712690000|2021-07-08 02:51:30|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|1
1625712710000|2021-07-08 02:51:50|7286.7|7283.9|7285.9|7283.1|7286.9|7284.1|7285.9|7283.1|10
1625712720000|2021-07-08 02:52:00|7286.4|7283.6|7286.2|7283.4|7286.4|7283.6|7285.9|7283.1|4
1625712760000|2021-07-08 02:52:40|||||||||1
1625712770000|2021-07-08 02:52:50|7286.9|7284.1|7286.2|7283.4|7286.9|7284.1|7286.2|7283.4|2
1625712780000|2021-07-08 02:53:00|7285.9|7283.1|7285.5|7282.7|7285.9|7283.1|7285.5|7282.7|0
1625712790000|2021-07-08 02:53:10|7285.4|7282.6|7285.9|7283.1|7285.9|7283.1|7285.4|7282.6|2
1625712800000|2021-07-08 02:53:20|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|1
1625712810000|2021-07-08 02:53:30|7285|7282.2|7285.9|7283.1|7285.9|7283.1|7284.9|7282.1|1
1625712820000|2021-07-08 02:53:40|||||||||1
1625712830000|2021-07-08 02:53:50|7286.4|7283.6|7287.2|7284.4|7287.2|7284.4|7286.4|7283.6|8
1625712840000|2021-07-08 02:54:00|7287.4|7284.6|7284.9|7282.1|7287.9|7285.1|7284.9|7282.1|4
1625712850000|2021-07-08 02:54:10|||||||||2
1625712870000|2021-07-08 02:54:30|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|1
1625712880000|2021-07-08 02:54:40|7284|7281.2|7284.9|7282.1|7284.9|7282.1|7283.9|7281.1|0
1625712890000|2021-07-08 02:54:50|7284.5|7281.7|7285.2|7282.4|7285.9|7283.1|7284.5|7281.7|3
1625712900000|2021-07-08 02:55:00|7284.9|7282.1|7285.2|7282.4|7285.9|7283.1|7284.2|7281.4|16
1625712910000|2021-07-08 02:55:10|7285.9|7283.1|7286.2|7283.4|7286.2|7283.4|7285.9|7283.1|3
1625712930000|2021-07-08 02:55:30|||||||||1
1625712950000|2021-07-08 02:55:50|7286.6|7283.8|7287.9|7285.1|7288.4|7285.6|7286.6|7283.8|4
1625712960000|2021-07-08 02:56:00|7287.5|7284.7|7285.4|7282.6|7287.5|7284.7|7285.4|7282.6|8
1625712970000|2021-07-08 02:56:10|7285.9|7283.1|7286.7|7283.9|7286.7|7283.9|7285.9|7283.1|1
1625712980000|2021-07-08 02:56:20|7286.4|7283.6|7286.2|7283.4|7286.4|7283.6|7286.2|7283.4|2
1625712990000|2021-07-08 02:56:30|7286.9|7284.1|7286.9|7284.1|7287.2|7284.4|7286.9|7284.1|0
1625713000000|2021-07-08 02:56:40|7287.2|7284.4|7286.2|7283.4|7287.2|7284.4|7286.2|7283.4|1
1625713010000|2021-07-08 02:56:50|7286.9|7284.1|7287.2|7284.4|7287.2|7284.4|7286.9|7284.1|0
1625713020000|2021-07-08 02:57:00|7286.9|7284.1|7288.4|7285.6|7288.4|7285.6|7286.9|7284.1|12
1625713030000|2021-07-08 02:57:10|7288.6|7285.8|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|4
1625713040000|2021-07-08 02:57:20|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|0
1625713050000|2021-07-08 02:57:30|7288.4|7285.6|7290.2|7287.4|7290.2|7287.4|7288.4|7285.6|2
1625713060000|2021-07-08 02:57:40|7289.9|7287.1|7290.2|7287.4|7290.2|7287.4|7289.9|7287.1|2
1625713070000|2021-07-08 02:57:50|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|0
1625713080000|2021-07-08 02:58:00|7291.2|7288.4|7291.7|7288.9|7291.7|7288.9|7291.2|7288.4|1
1625713090000|2021-07-08 02:58:10|7291.2|7288.4|7290.9|7288.1|7291.2|7288.4|7290.9|7288.1|2
1625713100000|2021-07-08 02:58:20|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|1
1625713130000|2021-07-08 02:58:50|7290.7|7287.9|7291.7|7288.9|7291.7|7288.9|7290.7|7287.9|1
1625713140000|2021-07-08 02:59:00|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|2
1625713150000|2021-07-08 02:59:10|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.4|7288.6|1
1625713160000|2021-07-08 02:59:20|7291.4|7288.6|7291.4|7288.6|7291.9|7289.1|7291.4|7288.6|7
1625713180000|2021-07-08 02:59:40|||||||||1
1625713190000|2021-07-08 02:59:50|7290.4|7287.6|7289.9|7287.1|7290.4|7287.6|7289.9|7287.1|1
1625713200000|2021-07-08 03:00:00|7288.5|7285.7|7288.9|7286.1|7288.9|7286.1|7288.5|7285.7|4
1625713210000|2021-07-08 03:00:10|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|1
1625713220000|2021-07-08 03:00:20|7288|7285.2|7287.9|7285.1|7288|7285.2|7287.9|7285.1|0
1625713230000|2021-07-08 03:00:30|||||||||1
1625713240000|2021-07-08 03:00:40|7288.4|7285.6|7288.2|7285.4|7288.4|7285.6|7287.9|7285.1|2
1625713250000|2021-07-08 03:00:50|7288.7|7285.9|7288.9|7286.1|7288.9|7286.1|7288.7|7285.9|0
1625713260000|2021-07-08 03:01:00|7289.2|7286.4|7289.4|7286.6|7289.7|7286.9|7289.2|7286.4|2
1625713270000|2021-07-08 03:01:10|7289.6|7286.8|7289.7|7286.9|7289.7|7286.9|7289.6|7286.8|0
1625713280000|2021-07-08 03:01:20|7289.9|7287.1|7288.4|7285.6|7289.9|7287.1|7288.4|7285.6|2
1625713290000|2021-07-08 03:01:30|7288.2|7285.4|7287.5|7284.7|7288.2|7285.4|7287.4|7284.6|3
1625713300000|2021-07-08 03:01:40|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|0
1625713320000|2021-07-08 03:02:00|7288.2|7285.4|7288.9|7286.1|7289.2|7286.4|7288.2|7285.4|0
1625713330000|2021-07-08 03:02:10|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|0
1625713340000|2021-07-08 03:02:20|7288.2|7285.4|7288.9|7286.1|7288.9|7286.1|7288.2|7285.4|7
1625713350000|2021-07-08 03:02:30|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|1
1625713360000|2021-07-08 03:02:40|7288.4|7285.6|7289.2|7286.4|7289.2|7286.4|7288.4|7285.6|2
1625713370000|2021-07-08 03:02:50|7289.6|7286.8|7289.9|7287.1|7290.4|7287.6|7289.6|7286.8|22
1625713380000|2021-07-08 03:03:00|7290|7287.2|7290.9|7288.1|7291|7288.2|7289.9|7287.1|8
1625713390000|2021-07-08 03:03:10|7289.9|7287.1|7290|7287.2|7290.4|7287.6|7289.2|7286.4|16
1625713410000|2021-07-08 03:03:30|7289.9|7287.1|7288.2|7285.4|7289.9|7287.1|7287.9|7285.1|2
1625713420000|2021-07-08 03:03:40|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|0
1625713440000|2021-07-08 03:04:00|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|13
1625713450000|2021-07-08 03:04:10|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|1
1625713460000|2021-07-08 03:04:20|7288.2|7285.4|7289.7|7286.9|7289.7|7286.9|7288.2|7285.4|5
1625713470000|2021-07-08 03:04:30|7289.9|7287.1|7290.2|7287.4|7290.7|7287.9|7289.9|7287.1|3
1625713480000|2021-07-08 03:04:40|7289.4|7286.6|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|9
1625713490000|2021-07-08 03:04:50|7289.9|7287.1|7291.5|7288.7|7291.5|7288.7|7289.9|7287.1|0
1625713500000|2021-07-08 03:05:00|7291.9|7289.1|7296.4|7293.6|7296.9|7294.1|7291.9|7289.1|33
1625713510000|2021-07-08 03:05:10|7296.9|7294.1|7298.2|7295.4|7299.4|7296.6|7296.2|7293.4|48
1625713520000|2021-07-08 03:05:20|7297.7|7294.9|7297.9|7295.1|7298.9|7296.1|7297.4|7294.6|22
1625713530000|2021-07-08 03:05:30|7298.9|7296.1|7298.2|7295.4|7298.9|7296.1|7298.2|7295.4|0
1625713540000|2021-07-08 03:05:40|7298|7295.2|7297.4|7294.6|7298.9|7296.1|7297.4|7294.6|1
1625713550000|2021-07-08 03:05:50|7296.7|7293.9|7296.4|7293.6|7296.7|7293.9|7296.4|7293.6|2
1625713560000|2021-07-08 03:06:00|7296.7|7293.9|7295.9|7293.1|7296.7|7293.9|7294.4|7291.6|19
1625713570000|2021-07-08 03:06:10|7295.5|7292.7|7296.2|7293.4|7296.7|7293.9|7295.2|7292.4|19
1625713590000|2021-07-08 03:06:30|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|1
1625713600000|2021-07-08 03:06:40|||||||||2
1625713610000|2021-07-08 03:06:50|7295.7|7292.9|7296.9|7294.1|7296.9|7294.1|7295.7|7292.9|4
1625713620000|2021-07-08 03:07:00|7298.5|7295.7|7300|7297.2|7300.5|7297.7|7298|7295.2|9
1625713630000|2021-07-08 03:07:10|7300.2|7297.4|7301|7298.2|7301|7298.2|7300.2|7297.4|2
1625713640000|2021-07-08 03:07:20|7300.7|7297.9|7301|7298.2|7301|7298.2|7300.5|7297.7|5
1625713650000|2021-07-08 03:07:30|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|0
1625713660000|2021-07-08 03:07:40|7301.5|7298.7|7300.5|7297.7|7302.9|7300.1|7300.5|7297.7|9
1625713670000|2021-07-08 03:07:50|7300.9|7298.1|7301|7298.2|7301|7298.2|7300.9|7298.1|0
1625713680000|2021-07-08 03:08:00|7301.4|7298.6|7301.5|7298.7|7301.5|7298.7|7301.4|7298.6|0
1625713700000|2021-07-08 03:08:20|7301.7|7298.9|7303|7300.2|7303|7300.2|7301.7|7298.9|3
1625713720000|2021-07-08 03:08:40|7303.2|7300.4|7303|7300.2|7304.9|7302.1|7303|7300.2|12
1625713730000|2021-07-08 03:08:50|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|0
1625713740000|2021-07-08 03:09:00|7303.2|7300.4|7304.4|7301.6|7304.4|7301.6|7303.2|7300.4|7
1625713750000|2021-07-08 03:09:10|7304.2|7301.4|7303.5|7300.7|7304.2|7301.4|7303.5|7300.7|1
1625713770000|2021-07-08 03:09:30|7303.4|7300.6|7303.5|7300.7|7303.7|7300.9|7303.4|7300.6|4
1625713780000|2021-07-08 03:09:40|7303.9|7301.1|7304|7301.2|7304|7301.2|7303.9|7301.1|0
1625713790000|2021-07-08 03:09:50|7304.4|7301.6|7306.2|7303.4|7306.2|7303.4|7304.4|7301.6|49
1625713800000|2021-07-08 03:10:00|7305.8|7303|7305.8|7303|7305.8|7303|7305.2|7302.4|2
1625713810000|2021-07-08 03:10:10|7305.7|7302.9|7303.3|7300.5|7305.7|7302.9|7303.3|7300.5|17
1625713820000|2021-07-08 03:10:20|7303|7300.2|7302.8|7300|7303|7300.2|7302.5|7299.7|7
1625713830000|2021-07-08 03:10:30|7303.2|7300.4|7303.8|7301|7303.8|7301|7303.2|7300.4|3
1625713840000|2021-07-08 03:10:40|7304.2|7301.4|7304.8|7302|7304.8|7302|7304.2|7301.4|5
1625713850000|2021-07-08 03:10:50|7306.8|7304|7309.2|7306.4|7309.2|7306.4|7306.8|7304|15
1625713860000|2021-07-08 03:11:00|7308.8|7306|7309.7|7306.9|7309.7|7306.9|7307.8|7305|14
1625713870000|2021-07-08 03:11:10|7310.8|7308|7310.5|7307.7|7310.8|7308|7310.5|7307.7|8
1625713880000|2021-07-08 03:11:20|7310.7|7307.9|7313.2|7310.4|7313.2|7310.4|7310.7|7307.9|10
1625713890000|2021-07-08 03:11:30|7312.8|7310|7313.8|7311|7313.8|7311|7312.8|7310|10
1625713900000|2021-07-08 03:11:40|7313.2|7310.4|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|10
1625713910000|2021-07-08 03:11:50|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|1
1625713920000|2021-07-08 03:12:00|7312.2|7309.4|7312.8|7310|7313.3|7310.5|7311.8|7309|26
1625713930000|2021-07-08 03:12:10|7312.7|7309.9|7310.8|7308|7312.7|7309.9|7310.7|7307.9|16
1625713940000|2021-07-08 03:12:20|7310.2|7307.4|7310.8|7308|7310.8|7308|7310.2|7307.4|14
1625713950000|2021-07-08 03:12:30|7311.2|7308.4|7311.8|7309|7311.8|7309|7311.2|7308.4|1
1625713960000|2021-07-08 03:12:40|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|3
1625713970000|2021-07-08 03:12:50|7313.2|7310.4|7315.2|7312.4|7315.2|7312.4|7313.2|7310.4|4
1625713980000|2021-07-08 03:13:00|7315.7|7312.9|7315.8|7313|7316.8|7314|7314.8|7312|18
1625713990000|2021-07-08 03:13:10|7316.3|7313.5|7317.7|7314.9|7317.7|7314.9|7316.3|7313.5|7
1625714000000|2021-07-08 03:13:20|7318.4|7315.6|7318.7|7315.9|7318.7|7315.9|7318.4|7315.6|11
1625714010000|2021-07-08 03:13:30|7318.5|7315.7|7316.7|7313.9|7318.5|7315.7|7316.7|7313.9|10
1625714020000|2021-07-08 03:13:40|7317.3|7314.5|7317.7|7314.9|7317.7|7314.9|7317.3|7314.5|4
1625714030000|2021-07-08 03:13:50|7317.3|7314.5|7315.7|7312.9|7317.3|7314.5|7315.7|7312.9|7
1625714040000|2021-07-08 03:14:00|7315.4|7312.6|7315.5|7312.7|7315.9|7313.1|7315|7312.2|8
1625714050000|2021-07-08 03:14:10|7315.9|7313.1|7316.7|7313.9|7316.7|7313.9|7315.5|7312.7|5
1625714060000|2021-07-08 03:14:20|7317|7314.2|7317|7314.2|7317|7314.2|7316.7|7313.9|3
1625714070000|2021-07-08 03:14:30|7317.2|7314.4|7317|7314.2|7317.7|7314.9|7316.7|7313.9|6
1625714090000|2021-07-08 03:14:50|7317.2|7314.4|7317.2|7314.4|7317.7|7314.9|7317.2|7314.4|6
1625714100000|2021-07-08 03:15:00|7316.8|7314|7316.7|7313.9|7316.8|7314|7316.7|7313.9|4
1625714110000|2021-07-08 03:15:10|7316.5|7313.7|7316.7|7313.9|7316.7|7313.9|7316.5|7313.7|2
1625714120000|2021-07-08 03:15:20|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|3
1625714130000|2021-07-08 03:15:30|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7314.3|7311.5|5
1625714140000|2021-07-08 03:15:40|7315.7|7312.9|7315.7|7312.9|7316|7313.2|7315.7|7312.9|6
1625714150000|2021-07-08 03:15:50|7315.5|7312.7|7316|7313.2|7316|7313.2|7315.5|7312.7|10
1625714160000|2021-07-08 03:16:00|7316.2|7313.4|7317.7|7314.9|7317.7|7314.9|7316.2|7313.4|1
1625714170000|2021-07-08 03:16:10|7318.7|7315.9|7319.2|7316.4|7319.2|7316.4|7318.7|7315.9|32
1625714180000|2021-07-08 03:16:20|7319.5|7316.7|7319.3|7316.5|7320.2|7317.4|7319.3|7316.5|14
1625714190000|2021-07-08 03:16:30|7319.2|7316.4|7319.7|7316.9|7320.7|7317.9|7319.2|7316.4|50
1625714200000|2021-07-08 03:16:40|7319.3|7316.5|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|1
1625714210000|2021-07-08 03:16:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1625714220000|2021-07-08 03:17:00|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.7|7317.9|23
1625714230000|2021-07-08 03:17:10|7320.7|7317.9|7319.2|7316.4|7320.7|7317.9|7319.2|7316.4|14
1625714240000|2021-07-08 03:17:20|7319.7|7316.9|7318.2|7315.4|7319.7|7316.9|7318.2|7315.4|3
1625714250000|2021-07-08 03:17:30|7317.8|7315|7318.4|7315.6|7318.4|7315.6|7316|7313.2|8
1625714260000|2021-07-08 03:17:40|7318.7|7315.9|7316.7|7313.9|7318.7|7315.9|7316.7|7313.9|33
1625714290000|2021-07-08 03:18:10|7316.2|7313.4|7315.7|7312.9|7316.2|7313.4|7315.7|7312.9|6
1625714300000|2021-07-08 03:18:20|7316.4|7313.6|7317.9|7315.1|7317.9|7315.1|7316.4|7313.6|2
1625714310000|2021-07-08 03:18:30|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317|7314.2|3
1625714320000|2021-07-08 03:18:40|7317.9|7315.1|7318.2|7315.4|7318.2|7315.4|7317.9|7315.1|1
1625714340000|2021-07-08 03:19:00|7318.4|7315.6|7318|7315.2|7318.4|7315.6|7318|7315.2|3
1625714350000|2021-07-08 03:19:10|7317.5|7314.7|7316.3|7313.5|7317.5|7314.7|7316.3|7313.5|56
1625714360000|2021-07-08 03:19:20|7315.8|7313|7315.5|7312.7|7315.8|7313|7315.5|7312.7|1
1625714370000|2021-07-08 03:19:30|7314.8|7312|7314.7|7311.9|7314.8|7312|7314.7|7311.9|4
1625714390000|2021-07-08 03:19:50|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|2
1625714410000|2021-07-08 03:20:10|7313.3|7310.5|7313.5|7310.7|7313.7|7310.9|7313.3|7310.5|1
1625714430000|2021-07-08 03:20:30|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|10
1625714440000|2021-07-08 03:20:40|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.7|7308.9|3
1625714460000|2021-07-08 03:21:00|7311|7308.2|7311|7308.2|7311|7308.2|7310.7|7307.9|5
1625714480000|2021-07-08 03:21:20|7310.7|7307.9|7310|7307.2|7310.7|7307.9|7309.2|7306.4|8
1625714490000|2021-07-08 03:21:30|7311.1|7308.3|7313|7310.2|7313|7310.2|7311.1|7308.3|4
1625714500000|2021-07-08 03:21:40|7314|7311.2|7314|7311.2|7314|7311.2|7313.7|7310.9|0
1625714510000|2021-07-08 03:21:50|7313.7|7310.9|7314|7311.2|7314|7311.2|7313.7|7310.9|1
1625714520000|2021-07-08 03:22:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|6
1625714530000|2021-07-08 03:22:10|7312.2|7309.4|7312.3|7309.5|7312.7|7309.9|7312.2|7309.4|12
1625714550000|2021-07-08 03:22:30|7312.2|7309.4|7310.7|7307.9|7312.2|7309.4|7310.7|7307.9|2
1625714560000|2021-07-08 03:22:40|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|1
1625714570000|2021-07-08 03:22:50|7310.7|7307.9|7311|7308.2|7311|7308.2|7310.7|7307.9|12
1625714580000|2021-07-08 03:23:00|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.7|7306.9|1
1625714590000|2021-07-08 03:23:10|7311.5|7308.7|7312|7309.2|7312.2|7309.4|7311.5|7308.7|17
1625714600000|2021-07-08 03:23:20|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|1
1625714610000|2021-07-08 03:23:30|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.7|7308.9|0
1625714620000|2021-07-08 03:23:40|7311|7308.2|7312|7309.2|7312|7309.2|7310.3|7307.5|28
1625714630000|2021-07-08 03:23:50|7312.4|7309.6|7312.5|7309.7|7312.5|7309.7|7312.4|7309.6|0
1625714640000|2021-07-08 03:24:00|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|10
1625714650000|2021-07-08 03:24:10|7312.7|7309.9|7312|7309.2|7312.7|7309.9|7311.7|7308.9|6
1625714660000|2021-07-08 03:24:20|7313.5|7310.7|7314|7311.2|7314|7311.2|7313.5|7310.7|4
1625714670000|2021-07-08 03:24:30|7314.4|7311.6|7315|7312.2|7315|7312.2|7314.4|7311.6|5
1625714680000|2021-07-08 03:24:40|7315.4|7312.6|7317|7314.2|7317|7314.2|7315.4|7312.6|6
1625714690000|2021-07-08 03:24:50|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|0
1625714700000|2021-07-08 03:25:00|7316.2|7313.4|7315.7|7312.9|7316.2|7313.4|7315.7|7312.9|2
1625714710000|2021-07-08 03:25:10|7315.5|7312.7|7314.7|7311.9|7315.5|7312.7|7314.7|7311.9|1
1625714720000|2021-07-08 03:25:20|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|1
1625714730000|2021-07-08 03:25:30|7313.7|7310.9|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|1
1625714740000|2021-07-08 03:25:40|7313|7310.2|7311.9|7309.1|7313|7310.2|7311.9|7309.1|4
1625714750000|2021-07-08 03:25:50|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.7|7308.9|1
1625714770000|2021-07-08 03:26:10|7311.5|7308.7|7310.8|7308|7311.5|7308.7|7310.8|7308|1
1625714780000|2021-07-08 03:26:20|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|2
1625714790000|2021-07-08 03:26:30|7311.2|7308.4|7311.8|7309|7311.8|7309|7311.2|7308.4|1
1625714800000|2021-07-08 03:26:40|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|2
1625714810000|2021-07-08 03:26:50|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.5|7308.7|1
1625714820000|2021-07-08 03:27:00|7312.5|7309.7|7312.7|7309.9|7312.7|7309.9|7311.7|7308.9|3
1625714830000|2021-07-08 03:27:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|3
1625714840000|2021-07-08 03:27:20|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|1
1625714860000|2021-07-08 03:27:40|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|0
1625714870000|2021-07-08 03:27:50|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|2
1625714890000|2021-07-08 03:28:10|7311.7|7308.9|7311.3|7308.5|7311.8|7309|7311.3|7308.5|4
1625714900000|2021-07-08 03:28:20|7311|7308.2|7310.3|7307.5|7311|7308.2|7310.3|7307.5|1
1625714910000|2021-07-08 03:28:30|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1625714920000|2021-07-08 03:28:40|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.3|7306.5|3
1625714930000|2021-07-08 03:28:50|7309.8|7307|7310.2|7307.4|7310.2|7307.4|7309.8|7307|7
1625714940000|2021-07-08 03:29:00|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7310.5|7307.7|0
1625714950000|2021-07-08 03:29:10|7310.8|7308|7310.3|7307.5|7311.2|7308.4|7310.3|7307.5|6
1625714960000|2021-07-08 03:29:20|7310.8|7308|7312.3|7309.5|7312.3|7309.5|7310.8|7308|8
1625714990000|2021-07-08 03:29:50|7311.8|7309|7311.8|7309|7311.8|7309|7311.3|7308.5|1
1625715000000|2021-07-08 03:30:00|7311.6|7308.8|7310.8|7308|7311.8|7309|7309.8|7307|22
1625715020000|2021-07-08 03:30:20|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|1
1625715060000|2021-07-08 03:31:00|7310.6|7307.8|7310.3|7307.5|7310.6|7307.8|7310.3|7307.5|3
1625715090000|2021-07-08 03:31:30|7310|7307.2|7308.6|7305.8|7310|7307.2|7308.3|7305.5|15
1625715100000|2021-07-08 03:31:40|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1625715110000|2021-07-08 03:31:50|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|1
1625715120000|2021-07-08 03:32:00|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|10
1625715130000|2021-07-08 03:32:10|7309.6|7306.8|7309.6|7306.8|7309.8|7307|7309.6|7306.8|1
1625715140000|2021-07-08 03:32:20|7309.8|7307|7310.1|7307.3|7310.1|7307.3|7309.8|7307|1
1625715150000|2021-07-08 03:32:30|7310.3|7307.5|7311.6|7308.8|7313|7310.2|7309.6|7306.8|35
1625715160000|2021-07-08 03:32:40|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1625715170000|2021-07-08 03:32:50|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|1
1625715180000|2021-07-08 03:33:00|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|2
1625715190000|2021-07-08 03:33:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|13
1625715200000|2021-07-08 03:33:20|7311.5|7308.7|7311.6|7308.8|7311.6|7308.8|7311.5|7308.7|7
1625715220000|2021-07-08 03:33:40|7312.5|7309.7|7313|7310.2|7314.1|7310.2|7312.5|7309.7|3
1625715230000|2021-07-08 03:33:50|7312.3|7309.5|7311.6|7308.8|7312.3|7309.5|7311.6|7308.8|19
1625715250000|2021-07-08 03:34:10|7312.5|7309.7|7313.3|7310.5|7313.6|7310.8|7312.5|7309.7|14
1625715270000|2021-07-08 03:34:30|7313|7310.2|7313.5|7310.7|7313.5|7310.7|7313|7310.2|2
1625715280000|2021-07-08 03:34:40|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|0
1625715290000|2021-07-08 03:34:50|7314|7311.2|7313.6|7310.8|7314|7311.2|7313.6|7310.8|0
1625715300000|2021-07-08 03:35:00|7313.5|7310.7|7313.1|7310.3|7313.6|7310.8|7312.3|7309.5|6
1625715310000|2021-07-08 03:35:10|||||||||4
1625715330000|2021-07-08 03:35:30|7313|7310.2|7312.6|7309.8|7313|7310.2|7312.6|7309.8|1
1625715340000|2021-07-08 03:35:40|7312.1|7309.3|7313|7310.2|7313|7310.2|7312.1|7309.3|3
1625715350000|2021-07-08 03:35:50|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|4
1625715360000|2021-07-08 03:36:00|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|11
1625715370000|2021-07-08 03:36:10|7312.8|7310|7312.5|7309.7|7312.8|7310|7312.5|7309.7|4
1625715400000|2021-07-08 03:36:40|7313|7310.2|7313.3|7310.5|7313.3|7310.5|7313|7310.2|2
1625715410000|2021-07-08 03:36:50|7313.5|7310.7|7315.5|7312.7|7315.5|7312.7|7313.5|7310.7|213
1625715430000|2021-07-08 03:37:10|||||||||3
1625715440000|2021-07-08 03:37:20|||||||||1
1625715450000|2021-07-08 03:37:30|||||||||16
1625715470000|2021-07-08 03:37:50|7315.3|7312.5|7315|7312.2|7315.3|7312.5|7315|7312.2|2
1625715480000|2021-07-08 03:38:00|7314.6|7311.8|7314.5|7311.7|7314.6|7311.8|7314.5|7311.7|0
1625715530000|2021-07-08 03:38:50|||||||||2
1625715540000|2021-07-08 03:39:00|||||||||2
1625715550000|2021-07-08 03:39:10|||||||||2
1625715590000|2021-07-08 03:39:50|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|6
1625715600000|2021-07-08 03:40:00|7317|7314.2|7316.5|7313.7|7317|7314.2|7316.5|7313.7|0
1625715610000|2021-07-08 03:40:10|||||||||2
1625715630000|2021-07-08 03:40:30|||||||||6
1625715650000|2021-07-08 03:40:50|||||||||1
1625715660000|2021-07-08 03:41:00|||||||||1
1625715710000|2021-07-08 03:41:50|7315.5|7312.7|7316.5|7313.7|7316.5|7313.7|7315.5|7312.7|7
1625715720000|2021-07-08 03:42:00|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|8
1625715730000|2021-07-08 03:42:10|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7315|7312.2|5
1625715750000|2021-07-08 03:42:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1625715770000|2021-07-08 03:42:50|||||||||1
1625715780000|2021-07-08 03:43:00|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|1
1625715790000|2021-07-08 03:43:10|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|4
1625715810000|2021-07-08 03:43:30|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|1
1625715820000|2021-07-08 03:43:40|7314|7311.2|7318|7315.2|7318.3|7315.5|7314|7311.2|49
1625715830000|2021-07-08 03:43:50|7317.8|7315|7318.3|7315.5|7318.3|7315.5|7317.8|7315|20
1625715840000|2021-07-08 03:44:00|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1625715850000|2021-07-08 03:44:10|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|2
1625715870000|2021-07-08 03:44:30|7318.2|7315.4|7319.3|7316.5|7319.3|7316.5|7318.2|7315.4|9
1625715880000|2021-07-08 03:44:40|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|0
1625715890000|2021-07-08 03:44:50|||||||||1
1625715900000|2021-07-08 03:45:00|7319.1|7316.3|7319.3|7316.5|7319.5|7316.7|7319.1|7316.3|5
1625715910000|2021-07-08 03:45:10|7319.5|7316.7|7319.1|7316.3|7319.5|7316.7|7319.1|7316.3|2
1625715920000|2021-07-08 03:45:20|7318.6|7315.8|7318|7315.2|7318.6|7315.8|7318|7315.2|3
1625715930000|2021-07-08 03:45:30|7317.6|7314.8|7317.5|7314.7|7317.8|7315|7317.5|7314.7|3
1625715960000|2021-07-08 03:46:00|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|4
1625715990000|2021-07-08 03:46:30|7318.6|7315.8|7319|7316.2|7319|7316.2|7318.5|7315.7|1
1625716000000|2021-07-08 03:46:40|7319.1|7316.3|7318.5|7315.7|7319.1|7316.3|7318.5|7315.7|4
1625716030000|2021-07-08 03:47:10|7318|7315.2|7317.5|7314.7|7318|7315.2|7317.5|7314.7|1
1625716060000|2021-07-08 03:47:40|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|2
1625716070000|2021-07-08 03:47:50|||||||||1
1625716110000|2021-07-08 03:48:30|7316.6|7313.8|7316.5|7313.7|7316.6|7313.8|7316.5|7313.7|0
1625716130000|2021-07-08 03:48:50|||||||||1
1625716140000|2021-07-08 03:49:00|7317.5|7314.7|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|4
1625716150000|2021-07-08 03:49:10|||||||||1
1625716170000|2021-07-08 03:49:30|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|1
1625716200000|2021-07-08 03:50:00|7320.1|7317.3|7322|7319.2|7322|7319.2|7320.1|7317.3|21
1625716210000|2021-07-08 03:50:10|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1625716230000|2021-07-08 03:50:30|7322|7319.2|7321.8|7319|7322.3|7319.5|7321.8|7319|1
1625716240000|2021-07-08 03:50:40|7322|7319.2|7323|7320.2|7323|7320.2|7322|7319.2|3
1625716260000|2021-07-08 03:51:00|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|0
1625716270000|2021-07-08 03:51:10|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1625716290000|2021-07-08 03:51:30|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1625716310000|2021-07-08 03:51:50|7324.5|7321.7|7325|7322.2|7325|7322.2|7324.5|7321.7|3
1625716320000|2021-07-08 03:52:00|7324.4|7321.6|7324.6|7321.8|7324.8|7322|7324.4|7321.6|1
1625716330000|2021-07-08 03:52:10|7324.3|7321.5|7323.4|7320.6|7324.3|7321.5|7323.4|7320.6|1
1625716350000|2021-07-08 03:52:30|7323.3|7320.5|7322.9|7320.1|7323.3|7320.5|7322.9|7320.1|1
1625716360000|2021-07-08 03:52:40|7322.8|7320|7322.4|7319.6|7322.8|7320|7322.4|7319.6|0
1625716370000|2021-07-08 03:52:50|||||||||2
1625716380000|2021-07-08 03:53:00|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|1
1625716390000|2021-07-08 03:53:10|7321.6|7318.8|7321.4|7318.6|7321.6|7318.8|7321.4|7318.6|0
1625716430000|2021-07-08 03:53:50|||||||||1
1625716440000|2021-07-08 03:54:00|7320.4|7317.6|7320.3|7317.5|7320.4|7317.6|7319.9|7317.1|1
1625716450000|2021-07-08 03:54:10|7320.4|7317.6|7318.4|7315.6|7320.4|7317.6|7318.4|7315.6|10
1625716460000|2021-07-08 03:54:20|||||||||1
1625716470000|2021-07-08 03:54:30|7318.1|7315.3|7318.4|7315.6|7318.4|7315.6|7318.1|7315.3|7
1625716480000|2021-07-08 03:54:40|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|5
1625716520000|2021-07-08 03:55:20|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|1
1625716530000|2021-07-08 03:55:30|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|0
1625716540000|2021-07-08 03:55:40|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|2
1625716560000|2021-07-08 03:56:00|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|0
1625716570000|2021-07-08 03:56:10|7317.8|7315|7317.1|7314.3|7317.8|7315|7317.1|7314.3|14
1625716580000|2021-07-08 03:56:20|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|1
1625716600000|2021-07-08 03:56:40|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|0
1625716610000|2021-07-08 03:56:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|1
1625716620000|2021-07-08 03:57:00|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|0
1625716630000|2021-07-08 03:57:10|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|0
1625716640000|2021-07-08 03:57:20|||||||||2
1625716650000|2021-07-08 03:57:30|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1625716660000|2021-07-08 03:57:40|7317.4|7314.6|7317.9|7315.1|7317.9|7315.1|7317.4|7314.6|2
1625716670000|2021-07-08 03:57:50|7318.3|7315.5|7318.4|7315.6|7318.4|7315.6|7318.3|7315.5|0
1625716710000|2021-07-08 03:58:30|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|1
1625716720000|2021-07-08 03:58:40|7317.9|7315.1|7317.4|7314.6|7317.9|7315.1|7317.4|7314.6|0
1625716730000|2021-07-08 03:58:50|||||||||1
1625716740000|2021-07-08 03:59:00|7317.9|7315.1|7317.4|7314.6|7317.9|7315.1|7317.4|7314.6|0
1625716790000|2021-07-08 03:59:50|||||||||1
1625716800000|2021-07-08 04:00:00|||||||||1
1625716810000|2021-07-08 04:00:10|||||||||1
1625716820000|2021-07-08 04:00:20|||||||||1
1625716850000|2021-07-08 04:00:50|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|1
1625716870000|2021-07-08 04:01:10|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|0
1625716920000|2021-07-08 04:02:00|||||||||2
1625716970000|2021-07-08 04:02:50|||||||||2
1625716990000|2021-07-08 04:03:10|7317.6|7314.8|7317.4|7314.6|7317.6|7314.8|7317.4|7314.6|4
1625717030000|2021-07-08 04:03:50|||||||||1
1625717090000|2021-07-08 04:04:50|||||||||1
1625717100000|2021-07-08 04:05:00|7317.9|7315.1|7318.4|7315.6|7318.4|7315.6|7317.9|7315.1|7
1625717130000|2021-07-08 04:05:30|7319.8|7317|7319.4|7316.6|7319.8|7317|7319.4|7316.6|3
1625717140000|2021-07-08 04:05:40|7319.8|7317|7320.8|7318|7320.9|7318.1|7319.8|7317|2
1625717150000|2021-07-08 04:05:50|7321.4|7318.6|7322.8|7320|7322.8|7320|7321.4|7318.6|6
1625717160000|2021-07-08 04:06:00|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|0
1625717170000|2021-07-08 04:06:10|7322|7319.2|7320.4|7317.6|7322|7319.2|7320.4|7317.6|28
1625717210000|2021-07-08 04:06:50|||||||||2
1625717270000|2021-07-08 04:07:50|7319.4|7316.6|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|6
1625717280000|2021-07-08 04:08:00|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|10
1625717300000|2021-07-08 04:08:20|||||||||1
1625717310000|2021-07-08 04:08:30|7318.6|7315.8|7318.9|7316.1|7318.9|7316.1|7318.6|7315.8|2
1625717340000|2021-07-08 04:09:00|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|15
1625717370000|2021-07-08 04:09:30|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|5
1625717380000|2021-07-08 04:09:40|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7
1625717410000|2021-07-08 04:10:10|7320.1|7317.3|7319.8|7317|7320.1|7317.3|7319.8|7317|24
1625717450000|2021-07-08 04:10:50|7320.3|7317.5|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|1
1625717460000|2021-07-08 04:11:00|||||||||1
1625717500000|2021-07-08 04:11:40|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1625717510000|2021-07-08 04:11:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|6
1625717520000|2021-07-08 04:12:00|||||||||1
1625717530000|2021-07-08 04:12:10|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|2
1625717570000|2021-07-08 04:12:50|||||||||1
1625717580000|2021-07-08 04:13:00|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|0
1625717590000|2021-07-08 04:13:10|||||||||10
1625717630000|2021-07-08 04:13:50|||||||||1
1625717640000|2021-07-08 04:14:00|||||||||1
1625717670000|2021-07-08 04:14:30|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|1
1625717680000|2021-07-08 04:14:40|||||||||1
1625717690000|2021-07-08 04:14:50|||||||||1
1625717700000|2021-07-08 04:15:00|||||||||1
1625717750000|2021-07-08 04:15:50|||||||||17
1625717810000|2021-07-08 04:16:50|||||||||1
1625717820000|2021-07-08 04:17:00|||||||||3
1625717830000|2021-07-08 04:17:10|||||||||4
1625717860000|2021-07-08 04:17:40|||||||||1
1625717870000|2021-07-08 04:17:50|||||||||1
1625717880000|2021-07-08 04:18:00|||||||||2
1625717930000|2021-07-08 04:18:50|||||||||1
1625717940000|2021-07-08 04:19:00|||||||||1
1625717950000|2021-07-08 04:19:10|7319.9|7317.1|7320.4|7317.6|7320.4|7317.6|7319.9|7317.1|7
1625717980000|2021-07-08 04:19:40|7321.2|7318.4|7321.4|7318.6|7321.4|7318.6|7321.2|7318.4|2
1625718050000|2021-07-08 04:20:50|||||||||1
1625718060000|2021-07-08 04:21:00|7322.1|7319.3|7322.2|7319.4|7322.4|7319.6|7322.1|7319.3|5
1625718070000|2021-07-08 04:21:10|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|3
1625718110000|2021-07-08 04:21:50|7322.2|7319.4|7321.4|7318.6|7322.4|7319.6|7321.4|7318.6|3
1625718120000|2021-07-08 04:22:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|2
1625718130000|2021-07-08 04:22:10|7320.4|7317.6|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|6
1625718140000|2021-07-08 04:22:20|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|0
1625718170000|2021-07-08 04:22:50|||||||||12
1625718180000|2021-07-08 04:23:00|7319.5|7316.7|7320.4|7317.6|7320.4|7317.6|7319.5|7316.7|7
1625718190000|2021-07-08 04:23:10|7320.2|7317.4|7319.9|7317.1|7320.2|7317.4|7319.9|7317.1|1
1625718230000|2021-07-08 04:23:50|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1625718240000|2021-07-08 04:24:00|||||||||1
1625718290000|2021-07-08 04:24:50|||||||||1
1625718300000|2021-07-08 04:25:00|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|3
1625718310000|2021-07-08 04:25:10|7321.1|7318.3|7321.4|7318.6|7321.4|7318.6|7321.1|7318.3|0
1625718330000|2021-07-08 04:25:30|7321.5|7318.7|7321.9|7319.1|7321.9|7319.1|7321.5|7318.7|1
1625718340000|2021-07-08 04:25:40|7321.7|7318.9|7321.4|7318.6|7321.7|7318.9|7321.4|7318.6|0
1625718350000|2021-07-08 04:25:50|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.4|7317.6|3
1625718360000|2021-07-08 04:26:00|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.9|7317.1|1
1625718370000|2021-07-08 04:26:10|||||||||1
1625718410000|2021-07-08 04:26:50|7320.2|7317.4|7320.4|7317.6|7320.4|7317.6|7320.2|7317.4|1
1625718430000|2021-07-08 04:27:10|7319.9|7317.1|7319.4|7316.6|7319.9|7317.1|7319.4|7316.6|4
1625718460000|2021-07-08 04:27:40|||||||||2
1625718470000|2021-07-08 04:27:50|||||||||2
1625718510000|2021-07-08 04:28:30|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|5
1625718590000|2021-07-08 04:29:50|7320.2|7317.4|7320.4|7317.6|7320.4|7317.6|7320.2|7317.4|1
1625718600000|2021-07-08 04:30:00|7320.5|7317.7|7321.4|7318.6|7321.4|7318.6|7320.5|7317.7|3
1625718620000|2021-07-08 04:30:20|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|1
1625718630000|2021-07-08 04:30:30|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1625718640000|2021-07-08 04:30:40|7319.9|7317.1|7319.4|7316.6|7319.9|7317.1|7319.4|7316.6|1
1625718650000|2021-07-08 04:30:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|2
1625718660000|2021-07-08 04:31:00|7319.5|7316.7|7319.4|7316.6|7319.5|7316.7|7319.4|7316.6|0
1625718670000|2021-07-08 04:31:10|||||||||1
1625718680000|2021-07-08 04:31:20|7319.9|7317.1|7320.4|7317.6|7320.4|7317.6|7319.9|7317.1|1
1625718710000|2021-07-08 04:31:50|7319.4|7316.6|7319.7|7316.9|7319.7|7316.9|7319.4|7316.6|1
1625718730000|2021-07-08 04:32:10|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|1
1625718740000|2021-07-08 04:32:20|7319.5|7316.7|7319.4|7316.6|7319.5|7316.7|7319.4|7316.6|8
1625718750000|2021-07-08 04:32:30|||||||||5
1625718760000|2021-07-08 04:32:40|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|4
1625718780000|2021-07-08 04:33:00|7319.9|7317.1|7320.2|7317.4|7320.2|7317.4|7319.4|7316.6|3
1625718790000|2021-07-08 04:33:10|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1625718830000|2021-07-08 04:33:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|2
1625718840000|2021-07-08 04:34:00|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|0
1625718890000|2021-07-08 04:34:50|||||||||1
1625718900000|2021-07-08 04:35:00|7322.4|7319.6|7325.7|7322.9|7326.4|7323.6|7322.4|7319.6|121
1625718910000|2021-07-08 04:35:10|7325.9|7323.1|7326.5|7323.7|7326.7|7323.9|7325.4|7322.6|20
1625718920000|2021-07-08 04:35:20|7326|7323.2|7325.9|7323.1|7326|7323.2|7325.9|7323.1|0
1625718930000|2021-07-08 04:35:30|7325.7|7322.9|7324.4|7321.6|7325.7|7322.9|7323.9|7321.1|5
1625718950000|2021-07-08 04:35:50|7324.5|7321.7|7324.7|7321.9|7324.9|7322.1|7324.5|7321.7|3
1625718960000|2021-07-08 04:36:00|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|0
1625718970000|2021-07-08 04:36:10|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|0
1625719000000|2021-07-08 04:36:40|7325.4|7322.6|7325.2|7322.4|7325.4|7322.6|7325.2|7322.4|29
1625719020000|2021-07-08 04:37:00|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|0
1625719040000|2021-07-08 04:37:20|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.4|7322.6|4
1625719050000|2021-07-08 04:37:30|7325.4|7322.6|7325.7|7322.9|7325.7|7322.9|7325.4|7322.6|0
1625719060000|2021-07-08 04:37:40|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|0
1625719080000|2021-07-08 04:38:00|7325.2|7322.4|7323.4|7320.6|7325.2|7322.4|7323.2|7320.4|14
1625719090000|2021-07-08 04:38:10|7323.2|7320.4|7322.4|7319.6|7323.2|7320.4|7322|7319.2|1
1625719100000|2021-07-08 04:38:20|7321.9|7319.1|7322.7|7319.9|7322.7|7319.9|7321.9|7319.1|3
1625719110000|2021-07-08 04:38:30|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|2
1625719120000|2021-07-08 04:38:40|7322.7|7319.9|7321.4|7318.6|7322.7|7319.9|7321.4|7318.6|19
1625719130000|2021-07-08 04:38:50|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|21
1625719140000|2021-07-08 04:39:00|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|0
1625719170000|2021-07-08 04:39:30|7319.4|7316.6|7320.2|7317.4|7320.2|7317.4|7319.4|7316.6|8
1625719180000|2021-07-08 04:39:40|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1625719200000|2021-07-08 04:40:00|||||||||7
1625719210000|2021-07-08 04:40:10|7320.7|7317.9|7320.4|7317.6|7320.7|7317.9|7320.4|7317.6|0
1625719230000|2021-07-08 04:40:30|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|5
1625719240000|2021-07-08 04:40:40|||||||||2
1625719250000|2021-07-08 04:40:50|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|0
1625719260000|2021-07-08 04:41:00|7319.7|7316.9|7319.8|7317|7319.8|7317|7319.7|7316.9|0
1625719270000|2021-07-08 04:41:10|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|0
1625719280000|2021-07-08 04:41:20|||||||||2
1625719300000|2021-07-08 04:41:40|||||||||1
1625719310000|2021-07-08 04:41:50|||||||||2
1625719320000|2021-07-08 04:42:00|||||||||11
1625719340000|2021-07-08 04:42:20|7320|7317.2|7319.8|7317|7320|7317.2|7319.8|7317|1
1625719360000|2021-07-08 04:42:40|7319.5|7316.7|7319.3|7316.5|7319.5|7316.7|7319.3|7316.5|1
1625719370000|2021-07-08 04:42:50|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|1
1625719400000|2021-07-08 04:43:20|||||||||9
1625719410000|2021-07-08 04:43:30|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|0
1625719420000|2021-07-08 04:43:40|7320.2|7317.4|7320.3|7317.5|7320.3|7317.5|7320.2|7317.4|1
1625719430000|2021-07-08 04:43:50|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|3
1625719440000|2021-07-08 04:44:00|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|0
1625719450000|2021-07-08 04:44:10|7317.8|7315|7317.3|7314.5|7317.8|7315|7317.3|7314.5|30
1625719480000|2021-07-08 04:44:40|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|2
1625719500000|2021-07-08 04:45:00|||||||||1
1625719510000|2021-07-08 04:45:10|||||||||5
1625719520000|2021-07-08 04:45:20|7317.7|7314.9|7317.3|7314.5|7317.7|7314.9|7317.3|7314.5|4
1625719530000|2021-07-08 04:45:30|||||||||1
1625719550000|2021-07-08 04:45:50|||||||||2
1625719580000|2021-07-08 04:46:20|7316.2|7313.4|7315.3|7312.5|7316.2|7313.4|7315.3|7312.5|6
1625719590000|2021-07-08 04:46:30|7315.7|7312.9|7315.5|7312.7|7315.7|7312.9|7315.2|7312.4|1
1625719600000|2021-07-08 04:46:40|7315.3|7312.5|7315.7|7312.9|7315.7|7312.9|7315.3|7312.5|0
1625719610000|2021-07-08 04:46:50|7315.3|7312.5|7315.7|7312.9|7315.7|7312.9|7315.2|7312.4|13
1625719620000|2021-07-08 04:47:00|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1625719640000|2021-07-08 04:47:20|7314.8|7312|7315.2|7312.4|7315.2|7312.4|7314.8|7312|1
1625719650000|2021-07-08 04:47:30|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1625719660000|2021-07-08 04:47:40|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.3|7311.5|4
1625719670000|2021-07-08 04:47:50|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|58
1625719680000|2021-07-08 04:48:00|7314.7|7311.9|7314.3|7311.5|7314.7|7311.9|7314.3|7311.5|3
1625719690000|2021-07-08 04:48:10|7315|7312.2|7315.3|7312.5|7315.3|7312.5|7315|7312.2|3
1625719720000|2021-07-08 04:48:40|7315.7|7312.9|7316.3|7313.5|7316.3|7313.5|7315.7|7312.9|0
1625719730000|2021-07-08 04:48:50|7316.2|7313.4|7315|7312.2|7316.2|7313.4|7315|7312.2|62
1625719740000|2021-07-08 04:49:00|7315.3|7312.5|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|3
1625719780000|2021-07-08 04:49:40|||||||||1
1625719790000|2021-07-08 04:49:50|||||||||4
1625719830000|2021-07-08 04:50:30|||||||||1
1625719840000|2021-07-08 04:50:40|7313.6|7310.8|7312.3|7309.5|7313.6|7310.8|7312.3|7309.5|93
1625719850000|2021-07-08 04:50:50|||||||||2
1625719860000|2021-07-08 04:51:00|7311.6|7308.8|7311.3|7308.5|7311.6|7308.8|7311.3|7308.5|9
1625719890000|2021-07-08 04:51:30|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|3
1625719900000|2021-07-08 04:51:40|7312.3|7309.5|7312.7|7309.9|7312.7|7309.9|7312.3|7309.5|1
1625719910000|2021-07-08 04:51:50|7312.3|7309.5|7312.3|7309.5|7312.7|7309.9|7312.3|7309.5|1
1625719920000|2021-07-08 04:52:00|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1625719930000|2021-07-08 04:52:10|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|0
1625719950000|2021-07-08 04:52:30|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|0
1625719960000|2021-07-08 04:52:40|7313.2|7310.4|7312.8|7310|7313.2|7310.4|7312.8|7310|8
1625719970000|2021-07-08 04:52:50|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|5
1625719980000|2021-07-08 04:53:00|||||||||2
1625719990000|2021-07-08 04:53:10|7314|7311.2|7312.8|7310|7314|7311.2|7312.8|7310|2
1625720000000|2021-07-08 04:53:20|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.8|7309|2
1625720010000|2021-07-08 04:53:30|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|1
1625720030000|2021-07-08 04:53:50|||||||||1
1625720040000|2021-07-08 04:54:00|||||||||1
1625720090000|2021-07-08 04:54:50|||||||||1
1625720100000|2021-07-08 04:55:00|||||||||1
1625720110000|2021-07-08 04:55:10|7312.2|7309.4|7311.8|7309|7312.2|7309.4|7311.8|7309|2
1625720130000|2021-07-08 04:55:30|7312.2|7309.4|7312.3|7309.5|7312.3|7309.5|7312.2|7309.4|0
1625720150000|2021-07-08 04:55:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|1
1625720180000|2021-07-08 04:56:20|7312.5|7309.7|7311.3|7308.5|7312.5|7309.7|7311|7308.2|2
1625720210000|2021-07-08 04:56:50|||||||||1
1625720270000|2021-07-08 04:57:50|||||||||1
1625720280000|2021-07-08 04:58:00|7310.3|7307.5|7309.3|7306.5|7310.3|7307.5|7309.3|7306.5|11
1625720290000|2021-07-08 04:58:10|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.3|7306.5|1
1625720320000|2021-07-08 04:58:40|7309.3|7306.5|7309.8|7307|7310.3|7307.5|7309.3|7306.5|3
1625720330000|2021-07-08 04:58:50|7309.5|7306.7|7309.3|7306.5|7309.5|7306.7|7309.3|7306.5|0
1625720340000|2021-07-08 04:59:00|7309|7306.2|7308.8|7306|7309|7306.2|7308.5|7305.7|6
1625720350000|2021-07-08 04:59:10|7309|7306.2|7309.3|7306.5|7309.3|7306.5|7309|7306.2|0
1625720400000|2021-07-08 05:00:00|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|2
1625720410000|2021-07-08 05:00:10|7307.8|7305|7304|7301.2|7307.8|7305|7303.5|7300.7|54
1625720420000|2021-07-08 05:00:20|7303.3|7300.5|7302.5|7299.7|7303.3|7300.5|7302.5|7299.7|8
1625720430000|2021-07-08 05:00:30|7302.3|7299.5|7303.5|7300.7|7303.5|7300.7|7302.3|7299.5|28
1625720440000|2021-07-08 05:00:40|7304|7301.2|7303.5|7300.7|7304|7301.2|7303.5|7300.7|3
1625720450000|2021-07-08 05:00:50|7304|7301.2|7306|7303.2|7306|7303.2|7304|7301.2|13
1625720460000|2021-07-08 05:01:00|7306.3|7303.5|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|5
1625720470000|2021-07-08 05:01:10|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|5
1625720480000|2021-07-08 05:01:20|7306.3|7303.5|7307.5|7304.7|7307.5|7304.7|7306.3|7303.5|24
1625720510000|2021-07-08 05:01:50|7308|7305.2|7308.8|7306|7308.8|7306|7308|7305.2|7
1625720520000|2021-07-08 05:02:00|7309.3|7306.5|7309.3|7306.5|7310|7307.2|7309.3|7306.5|16
1625720540000|2021-07-08 05:02:20|||||||||1
1625720560000|2021-07-08 05:02:40|7308.1|7305.3|7307.8|7305|7308.1|7305.3|7307.8|7305|9
1625720570000|2021-07-08 05:02:50|7307.6|7304.8|7307.1|7304.3|7307.6|7304.8|7306.8|7304|1
1625720580000|2021-07-08 05:03:00|7307.3|7304.5|7304|7301.2|7307.3|7304.5|7304|7301.2|4
1625720590000|2021-07-08 05:03:10|7303.8|7301|7304.3|7301.5|7304.3|7301.5|7303.8|7301|2
1625720600000|2021-07-08 05:03:20|7304|7301.2|7303.5|7300.7|7304|7301.2|7303.5|7300.7|5
1625720610000|2021-07-08 05:03:30|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|1
1625720620000|2021-07-08 05:03:40|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|0
1625720630000|2021-07-08 05:03:50|7303.3|7300.5|7302.8|7300|7303.3|7300.5|7302.8|7300|1
1625720640000|2021-07-08 05:04:00|||||||||2
1625720650000|2021-07-08 05:04:10|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|0
1625720660000|2021-07-08 05:04:20|7303.5|7300.7|7303|7300.2|7303.5|7300.7|7303|7300.2|0
1625720670000|2021-07-08 05:04:30|7303.3|7300.5|7304|7301.2|7304|7301.2|7303.3|7300.5|3
1625720680000|2021-07-08 05:04:40|7304.3|7301.5|7304|7301.2|7304.3|7301.5|7304|7301.2|1
1625720700000|2021-07-08 05:05:00|||||||||1
1625720710000|2021-07-08 05:05:10|7304.3|7301.5|7304.8|7302|7304.8|7302|7304.3|7301.5|0
1625720730000|2021-07-08 05:05:30|7305|7302.2|7306.3|7303.5|7306.3|7303.5|7305|7302.2|5
1625720740000|2021-07-08 05:05:40|7306.6|7303.8|7307.6|7304.8|7307.6|7304.8|7306.6|7303.8|13
1625720750000|2021-07-08 05:05:50|7307.8|7305|7308.1|7305.3|7308.1|7305.3|7307.8|7305|3
1625720760000|2021-07-08 05:06:00|||||||||5
1625720770000|2021-07-08 05:06:10|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1625720780000|2021-07-08 05:06:20|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|5
1625720790000|2021-07-08 05:06:30|7308.3|7305.5|7306.8|7304|7308.3|7305.5|7306.3|7303.5|3
1625720800000|2021-07-08 05:06:40|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1625720810000|2021-07-08 05:06:50|7306.8|7304|7306.3|7303.5|7306.8|7304|7305.9|7303.1|0
1625720820000|2021-07-08 05:07:00|7306.4|7303.6|7306.3|7303.5|7307.3|7304.5|7306.3|7303.5|3
1625720830000|2021-07-08 05:07:10|7306.4|7303.6|7306.8|7304|7306.8|7304|7306.4|7303.6|2
1625720850000|2021-07-08 05:07:30|7306.4|7303.6|7306.3|7303.5|7306.8|7304|7306.3|7303.5|0
1625720860000|2021-07-08 05:07:40|7306.6|7303.8|7306.8|7304|7306.8|7304|7306.6|7303.8|0
1625720870000|2021-07-08 05:07:50|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.3|7303.5|0
1625720880000|2021-07-08 05:08:00|7306.3|7303.5|7306.9|7304.1|7306.9|7304.1|7306.3|7303.5|0
1625720890000|2021-07-08 05:08:10|7306.8|7304|7308.1|7305.3|7308.1|7305.3|7306.8|7304|6
1625720900000|2021-07-08 05:08:20|7308.4|7305.6|7308.4|7305.6|7308.8|7306|7308.4|7305.6|2
1625720910000|2021-07-08 05:08:30|7308.8|7306|7308.9|7306.1|7309.4|7306.6|7308.8|7306|0
1625720920000|2021-07-08 05:08:40|7308.3|7305.5|7308.8|7306|7308.8|7306|7308.3|7305.5|0
1625720930000|2021-07-08 05:08:50|7308.4|7305.6|7307.8|7305|7308.4|7305.6|7307.8|7305|0
1625720940000|2021-07-08 05:09:00|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|0
1625720950000|2021-07-08 05:09:10|7306.9|7304.1|7306.8|7304|7306.9|7304.1|7306.8|7304|1
1625720970000|2021-07-08 05:09:30|7306.4|7303.6|7305.6|7302.8|7306.4|7303.6|7305.3|7302.5|3
1625720980000|2021-07-08 05:09:40|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1625720990000|2021-07-08 05:09:50|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|1
1625721010000|2021-07-08 05:10:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1625721030000|2021-07-08 05:10:30|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|3
1625721040000|2021-07-08 05:10:40|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|1
1625721050000|2021-07-08 05:10:50|7308.3|7305.5|7307.6|7304.8|7308.3|7305.5|7307.6|7304.8|0
1625721060000|2021-07-08 05:11:00|7308.1|7305.3|7307.9|7305.1|7308.3|7305.5|7307.9|7305.1|0
1625721080000|2021-07-08 05:11:20|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|3
1625721090000|2021-07-08 05:11:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|13
1625721100000|2021-07-08 05:11:40|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|0
1625721110000|2021-07-08 05:11:50|7309.6|7306.8|7309.8|7307|7309.8|7307|7309.6|7306.8|13
1625721120000|2021-07-08 05:12:00|7309.6|7306.8|7309.8|7307|7309.8|7307|7309.6|7306.8|1
1625721130000|2021-07-08 05:12:10|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|10
1625721160000|2021-07-08 05:12:40|7313.1|7310.3|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|30
1625721170000|2021-07-08 05:12:50|7312|7309.2|7311.3|7308.5|7312|7309.2|7311.3|7308.5|4
1625721180000|2021-07-08 05:13:00|||||||||1
1625721200000|2021-07-08 05:13:20|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|1
1625721220000|2021-07-08 05:13:40|7311|7308.2|7310.6|7307.8|7311|7308.2|7310.6|7307.8|1
1625721250000|2021-07-08 05:14:10|7309.9|7307.1|7309.6|7306.8|7309.9|7307.1|7309.3|7306.5|4
1625721280000|2021-07-08 05:14:40|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|0
1625721290000|2021-07-08 05:14:50|7310.1|7307.3|7310.1|7307.3|7310.3|7307.5|7309.8|7307|0
1625721300000|2021-07-08 05:15:00|7310.3|7307.5|7311.8|7309|7311.8|7309|7310.3|7307.5|4
1625721310000|2021-07-08 05:15:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|0
1625721320000|2021-07-08 05:15:20|7312.4|7309.6|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|3
1625721340000|2021-07-08 05:15:40|7311.3|7308.5|7312.8|7310|7312.8|7310|7311.3|7308.5|4
1625721360000|2021-07-08 05:16:00|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7312.8|7310|5
1625721380000|2021-07-08 05:16:20|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|21
1625721390000|2021-07-08 05:16:30|7314.3|7311.5|7314.8|7312|7314.8|7312|7314.3|7311.5|1
1625721420000|2021-07-08 05:17:00|7314.3|7311.5|7315.6|7312.8|7315.6|7312.8|7314.3|7311.5|3
1625721430000|2021-07-08 05:17:10|7316.1|7313.3|7317.3|7314.5|7317.3|7314.5|7316.1|7313.3|7
1625721440000|2021-07-08 05:17:20|7316.1|7313.3|7316.8|7314|7316.8|7314|7316.1|7313.3|3
1625721460000|2021-07-08 05:17:40|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|1
1625721480000|2021-07-08 05:18:00|7316|7313.2|7317.6|7314.8|7317.6|7314.8|7316|7313.2|2
1625721500000|2021-07-08 05:18:20|7318.3|7315.5|7319.6|7316.8|7319.6|7316.8|7318.3|7315.5|9
1625721510000|2021-07-08 05:18:30|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|0
1625721520000|2021-07-08 05:18:40|7318.8|7316|7317.8|7315|7318.8|7316|7317.8|7315|4
1625721530000|2021-07-08 05:18:50|7317.4|7314.6|7316.8|7314|7317.4|7314.6|7316.8|7314|1
1625721540000|2021-07-08 05:19:00|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|0
1625721550000|2021-07-08 05:19:10|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|1
1625721560000|2021-07-08 05:19:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|2
1625721570000|2021-07-08 05:19:30|7319.3|7316.5|7317.6|7314.8|7319.3|7316.5|7317.6|7314.8|22
1625721590000|2021-07-08 05:19:50|7317.5|7314.7|7317.3|7314.5|7317.5|7314.7|7316.8|7314|7
1625721600000|2021-07-08 05:20:00|7316.9|7314.1|7317.3|7314.5|7317.3|7314.5|7316.3|7313.5|2
1625721630000|2021-07-08 05:20:30|7317.8|7315|7317.6|7314.8|7318.3|7315.5|7317.6|7314.8|4
1625721640000|2021-07-08 05:20:40|7318|7315.2|7318.3|7315.5|7318.3|7315.5|7318|7315.2|0
1625721660000|2021-07-08 05:21:00|7318.1|7315.3|7317.8|7315|7318.1|7315.3|7317.8|7315|1
1625721670000|2021-07-08 05:21:10|7318.1|7315.3|7318.3|7315.5|7318.3|7315.5|7318.1|7315.3|0
1625721680000|2021-07-08 05:21:20|7317.6|7314.8|7317.3|7314.5|7317.6|7314.8|7317.3|7314.5|0
1625721690000|2021-07-08 05:21:30|||||||||1
1625721700000|2021-07-08 05:21:40|||||||||1
1625721710000|2021-07-08 05:21:50|||||||||1
1625721730000|2021-07-08 05:22:10|7317.9|7315.1|7318.6|7315.8|7318.6|7315.8|7317.9|7315.1|7
1625721750000|2021-07-08 05:22:30|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7316.8|7314|1
1625721770000|2021-07-08 05:22:50|7316.9|7314.1|7316.8|7314|7316.9|7314.1|7316.8|7314|0
1625721790000|2021-07-08 05:23:10|7316.4|7313.6|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|0
1625721810000|2021-07-08 05:23:30|7315.8|7313|7315.3|7312.5|7315.8|7313|7315.3|7312.5|2
1625721830000|2021-07-08 05:23:50|7314.8|7312|7313.8|7311|7314.8|7312|7313.8|7311|3
1625721840000|2021-07-08 05:24:00|7314.1|7311.3|7314.3|7311.5|7314.3|7311.5|7314.1|7311.3|0
1625721880000|2021-07-08 05:24:40|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|1
1625721900000|2021-07-08 05:25:00|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|0
1625721940000|2021-07-08 05:25:40|||||||||1
1625721950000|2021-07-08 05:25:50|||||||||1
1625721960000|2021-07-08 05:26:00|||||||||1
1625721980000|2021-07-08 05:26:20|7314.6|7311.8|7315.3|7312.5|7315.3|7312.5|7314.6|7311.8|2
1625722010000|2021-07-08 05:26:50|7315.9|7313.1|7316.3|7313.5|7316.3|7313.5|7315.9|7313.1|2
1625722020000|2021-07-08 05:27:00|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|6
1625722030000|2021-07-08 05:27:10|7316.3|7313.5|7316.6|7313.8|7316.6|7313.8|7316.3|7313.5|3
1625722040000|2021-07-08 05:27:20|7316.4|7313.6|7316.8|7314|7316.8|7314|7316.3|7313.5|0
1625722090000|2021-07-08 05:28:10|7317.1|7314.3|7318.6|7315.8|7318.6|7315.8|7317.1|7314.3|7
1625722100000|2021-07-08 05:28:20|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|22
1625722110000|2021-07-08 05:28:30|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|0
1625722120000|2021-07-08 05:28:40|7320.2|7317.4|7320.6|7317.8|7320.9|7318.1|7320.2|7317.4|6
1625722140000|2021-07-08 05:29:00|7320.9|7318.1|7323.1|7320.3|7323.1|7320.3|7320.9|7318.1|45
1625722150000|2021-07-08 05:29:10|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|0
1625722170000|2021-07-08 05:29:30|7323.7|7320.9|7324.1|7321.3|7324.1|7321.3|7323.7|7320.9|7
1625722180000|2021-07-08 05:29:40|7324.2|7321.4|7324.7|7321.9|7324.7|7321.9|7324.2|7321.4|1
1625722190000|2021-07-08 05:29:50|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|5
1625722200000|2021-07-08 05:30:00|7324.4|7321.6|7320.7|7317.9|7324.4|7321.6|7320.7|7317.9|20
1625722210000|2021-07-08 05:30:10|7321.1|7318.3|7320.2|7317.4|7321.2|7318.4|7320.2|7317.4|0
1625722220000|2021-07-08 05:30:20|7320.6|7317.8|7320.9|7318.1|7321.2|7318.4|7320.6|7317.8|8
1625722230000|2021-07-08 05:30:30|7320.7|7317.9|7322.2|7319.4|7322.6|7319.8|7320.7|7317.9|2
1625722240000|2021-07-08 05:30:40|7322.6|7319.8|7322.7|7319.9|7322.7|7319.9|7322.6|7319.8|0
1625722250000|2021-07-08 05:30:50|7322.4|7319.6|7324.6|7321.8|7324.6|7321.8|7322.2|7319.4|4
1625722260000|2021-07-08 05:31:00|7324.7|7321.9|7324.1|7321.3|7324.7|7321.9|7324.1|7321.3|1
1625722270000|2021-07-08 05:31:10|7322.7|7319.9|7321.4|7318.6|7322.7|7319.9|7320.7|7317.9|6
1625722280000|2021-07-08 05:31:20|7320.7|7317.9|7318.6|7315.8|7321.6|7318.8|7318.6|7315.2|34
1625722290000|2021-07-08 05:31:30|7318.2|7315.4|7316.9|7314.1|7318.2|7315.4|7316.9|7314.1|1
1625722300000|2021-07-08 05:31:40|7317.2|7314.4|7318.2|7315.4|7318.2|7315.4|7317.2|7314.4|7
1625722310000|2021-07-08 05:31:50|7317.9|7315.1|7319.7|7316.9|7319.7|7316.9|7317.9|7315.1|5
1625722320000|2021-07-08 05:32:00|7319.9|7317.1|7320.7|7317.9|7320.7|7317.9|7318.2|7315.4|12
1625722330000|2021-07-08 05:32:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|1
1625722340000|2021-07-08 05:32:20|7319.9|7317.1|7319.6|7316.8|7319.9|7317.1|7319.6|7316.8|0
1625722350000|2021-07-08 05:32:30|7319.4|7316.6|7318.7|7315.9|7319.4|7316.6|7318.7|7315.9|3
1625722360000|2021-07-08 05:32:40|7319.1|7316.3|7319.2|7316.4|7319.2|7316.4|7319.1|7316.3|0
1625722370000|2021-07-08 05:32:50|7319.6|7316.8|7318.9|7316.1|7320.6|7317.8|7318.9|7316.1|7
1625722380000|2021-07-08 05:33:00|7318.7|7315.9|7316.7|7313.9|7318.7|7315.9|7316.7|7313.9|2
1625722390000|2021-07-08 05:33:10|7316|7313.2|7315.6|7312.8|7316|7313.2|7315.6|7312.8|1
1625722400000|2021-07-08 05:33:20|7316.1|7313.3|7315.6|7312.8|7316.6|7313.8|7314.9|7312.1|4
1625722420000|2021-07-08 05:33:40|7315.7|7312.9|7314.9|7312.1|7315.7|7312.9|7314.9|7312.1|0
1625722430000|2021-07-08 05:33:50|7314.2|7311.4|7315.4|7312.6|7315.4|7312.6|7314.2|7311.4|2
1625722440000|2021-07-08 05:34:00|7315.6|7312.8|7315.6|7312.8|7316.1|7313.3|7315.6|7312.8|1
1625722450000|2021-07-08 05:34:10|7315.9|7313.1|7317.7|7314.9|7317.7|7314.9|7315.9|7313.1|2
1625722460000|2021-07-08 05:34:20|7318.2|7315.4|7318.7|7315.9|7318.7|7315.9|7318.2|7315.4|1
1625722480000|2021-07-08 05:34:40|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|0
1625722500000|2021-07-08 05:35:00|7319.7|7316.9|7319.2|7316.4|7319.7|7316.9|7318.7|7315.7|5
1625722510000|2021-07-08 05:35:10|||||||||1
1625722520000|2021-07-08 05:35:20|||||||||12
1625722530000|2021-07-08 05:35:30|||||||||1
1625722540000|2021-07-08 05:35:40|||||||||1
1625722550000|2021-07-08 05:35:50|7318.7|7315.9|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|3
1625722560000|2021-07-08 05:36:00|7317.2|7314.4|7316.7|7313.9|7317.2|7314.4|7316.7|7313.9|2
1625722570000|2021-07-08 05:36:10|7315.7|7312.9|7311.2|7308.4|7315.7|7312.9|7311.2|7308.4|7
1625722580000|2021-07-08 05:36:20|7310.7|7307.9|7312.6|7309.8|7312.6|7309.8|7310.1|7307.3|14
1625722590000|2021-07-08 05:36:30|7312.4|7309.6|7310.7|7307.9|7312.4|7309.6|7310.7|7307.9|1
1625722600000|2021-07-08 05:36:40|7311.1|7308.3|7311.2|7308.4|7311.2|7308.4|7311.1|7308.3|0
1625722610000|2021-07-08 05:36:50|7310.9|7308.1|7310.2|7307.4|7310.9|7308.1|7310.2|7307.4|0
1625722620000|2021-07-08 05:37:00|7310.6|7307.8|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|6
1625722630000|2021-07-08 05:37:10|7311.2|7308.4|7311.2|7308.4|7311.7|7308.9|7310.7|7307.9|3
1625722640000|2021-07-08 05:37:20|7311.6|7308.8|7310.2|7307.4|7311.7|7308.9|7310.2|7307.4|0
1625722650000|2021-07-08 05:37:30|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|15
1625722660000|2021-07-08 05:37:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|4
1625722670000|2021-07-08 05:37:50|7309.1|7306.3|7309.2|7306.4|7309.2|7306.4|7309.1|7306.3|8
1625722680000|2021-07-08 05:38:00|7308.9|7306.1|7307.6|7304.8|7308.9|7306.1|7306.7|7303.9|8
1625722690000|2021-07-08 05:38:10|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|3
1625722700000|2021-07-08 05:38:20|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|1
1625722710000|2021-07-08 05:38:30|7308.2|7305.4|7307.7|7304.9|7309.2|7306.4|7307.7|7304.9|17
1625722720000|2021-07-08 05:38:40|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|4
1625722730000|2021-07-08 05:38:50|7308.6|7305.8|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|0
1625722750000|2021-07-08 05:39:10|7308.1|7305.3|7308.7|7305.9|7308.7|7305.9|7308.1|7305.3|4
1625722760000|2021-07-08 05:39:20|7309.7|7306.9|7310.7|7307.9|7311.7|7308.9|7308.7|7305.9|1
1625722770000|2021-07-08 05:39:30|7311.1|7308.3|7312.2|7309.4|7312.2|7309.4|7311.1|7308.3|1
1625722780000|2021-07-08 05:39:40|7312.7|7309.9|7310.9|7308.1|7312.7|7309.9|7310.9|7308.1|16
1625722790000|2021-07-08 05:39:50|7310.4|7307.6|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|0
1625722800000|2021-07-08 05:40:00|7311.1|7308.3|7311.5|7308.7|7312.2|7309.4|7310.7|7307.9|5
1625722810000|2021-07-08 05:40:10|7311.7|7308.9|7310.2|7307.4|7311.7|7308.9|7310.2|7307.4|0
1625722820000|2021-07-08 05:40:20|7310.7|7307.9|7310.4|7307.6|7311.7|7308.9|7310.4|7307.6|9
1625722830000|2021-07-08 05:40:30|7310.1|7307.3|7310.9|7308.1|7310.9|7308.1|7309.7|7306.9|2
1625722840000|2021-07-08 05:40:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|0
1625722860000|2021-07-08 05:41:00|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|0
1625722870000|2021-07-08 05:41:10|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|0
1625722890000|2021-07-08 05:41:30|7310.2|7307.4|7309.5|7306.7|7310.2|7307.4|7309.5|7306.7|2
1625722900000|2021-07-08 05:41:40|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|3
1625722910000|2021-07-08 05:41:50|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|5
1625722920000|2021-07-08 05:42:00|7306.4|7303.6|7306.2|7303.4|7306.4|7303.6|7306.2|7303.4|6
1625722930000|2021-07-08 05:42:10|7306.1|7303.3|7305.4|7302.6|7306.1|7303.3|7305.4|7302.6|3
1625722940000|2021-07-08 05:42:20|7305.2|7302.4|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|11
1625722950000|2021-07-08 05:42:30|7304.1|7301.3|7306.1|7303.3|7306.2|7303.4|7303.2|7300.4|23
1625722960000|2021-07-08 05:42:40|7306.2|7303.4|7305.1|7302.3|7306.9|7304.1|7304.8|7302|96
1625722970000|2021-07-08 05:42:50|7304.6|7301.8|7303.7|7300.9|7304.7|7301.9|7303.2|7300.4|9
1625722980000|2021-07-08 05:43:00|7304.1|7301.3|7304.7|7301.9|7304.7|7301.9|7304.1|7301.3|1
1625722990000|2021-07-08 05:43:10|7305.4|7302.6|7304.7|7301.9|7305.4|7302.6|7304.2|7301.4|10
1625723000000|2021-07-08 05:43:20|7304.4|7301.6|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|2
1625723010000|2021-07-08 05:43:30|7304.7|7301.9|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|4
1625723020000|2021-07-08 05:43:40|7302.8|7300|7301.7|7298.9|7302.8|7300|7301.7|7298.9|30
1625723030000|2021-07-08 05:43:50|7301.5|7298.7|7301.5|7298.7|7301.9|7299.1|7300.4|7297.6|103
1625723040000|2021-07-08 05:44:00|7301.4|7298.6|7299.5|7296.7|7301.7|7298.9|7299.5|7296.7|5
1625723050000|2021-07-08 05:44:10|7299.7|7296.9|7299.9|7297.1|7300|7297.2|7299.7|7296.9|21
1625723060000|2021-07-08 05:44:20|7299.7|7296.9|7298.9|7296.1|7299.7|7296.9|7298.5|7295.7|8
1625723070000|2021-07-08 05:44:30|7299.4|7296.6|7298.4|7295.6|7299.4|7296.6|7297.7|7294.9|84
1625723080000|2021-07-08 05:44:40|7298.5|7295.7|7298.9|7296.1|7299|7296.2|7298.5|7295.7|2
1625723090000|2021-07-08 05:44:50|7298.5|7295.7|7298.9|7296.1|7298.9|7296.1|7298.5|7295.7|1
1625723100000|2021-07-08 05:45:00|7298.5|7295.7|7299.5|7296.7|7299.5|7296.7|7298.5|7295.7|9
1625723110000|2021-07-08 05:45:10|||||||||5
1625723120000|2021-07-08 05:45:20|7299.7|7296.9|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|20
1625723130000|2021-07-08 05:45:30|7300.5|7297.7|7304|7301.2|7304|7301.2|7300.5|7297.7|24
1625723140000|2021-07-08 05:45:40|7303.9|7301.1|7303.5|7300.7|7303.9|7301.1|7303.5|7300.7|0
1625723150000|2021-07-08 05:45:50|7304|7301.2|7303.5|7300.7|7304|7301.2|7303.5|7300.7|1
1625723160000|2021-07-08 05:46:00|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|0
1625723170000|2021-07-08 05:46:10|7303.5|7300.7|7303.9|7301.1|7303.9|7301.1|7303.5|7300.7|0
1625723190000|2021-07-08 05:46:30|7303.5|7300.7|7303.9|7301.1|7304.4|7301.6|7303.5|7300.7|6
1625723200000|2021-07-08 05:46:40|7303.5|7300.7|7302.9|7300.1|7303.5|7300.7|7302.5|7299.7|5
1625723220000|2021-07-08 05:47:00|7302.5|7299.7|7301.4|7298.6|7302.5|7299.7|7301.4|7298.6|6
1625723230000|2021-07-08 05:47:10|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|1
1625723240000|2021-07-08 05:47:20|7302.5|7299.7|7302.5|7299.7|7302.9|7300.1|7301.9|7299.1|0
1625723250000|2021-07-08 05:47:30|7302.9|7300.1|7303.9|7301.1|7303.9|7301.1|7302.5|7299.7|11
1625723260000|2021-07-08 05:47:40|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|0
1625723270000|2021-07-08 05:47:50|7304.4|7301.6|7305.2|7302.4|7305.5|7302.7|7304.4|7301.6|3
1625723280000|2021-07-08 05:48:00|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|0
1625723290000|2021-07-08 05:48:10|7305.7|7302.9|7305|7302.2|7305.9|7303.1|7305|7302.2|24
1625723310000|2021-07-08 05:48:30|7304.6|7301.8|7303.9|7301.1|7304.6|7301.8|7303.5|7300.7|1
1625723320000|2021-07-08 05:48:40|7303.5|7300.7|7303|7300.2|7303.5|7300.7|7303|7300.2|0
1625723340000|2021-07-08 05:49:00|7303.2|7300.4|7304.9|7302.1|7305.5|7302.7|7303.2|7300.4|5
1625723350000|2021-07-08 05:49:10|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|0
1625723360000|2021-07-08 05:49:20|7304.3|7300.3|7303|7300.2|7304.3|7301.2|7303|7300.2|21
1625723370000|2021-07-08 05:49:30|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7
1625723380000|2021-07-08 05:49:40|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|0
1625723390000|2021-07-08 05:49:50|7304.9|7302.1|7305.4|7302.6|7305.4|7302.6|7304.9|7302.1|0
1625723400000|2021-07-08 05:50:00|7305.5|7302.7|7307.5|7304.7|7307.5|7304.7|7305.5|7302.7|24
1625723410000|2021-07-08 05:50:10|7307.2|7304.4|7307|7304.2|7307.5|7304.7|7307|7304.2|5
1625723430000|2021-07-08 05:50:30|7307.5|7304.7|7307.4|7304.6|7307.9|7305.1|7307.4|7304.6|2
1625723440000|2021-07-08 05:50:40|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|4
1625723450000|2021-07-08 05:50:50|7307.4|7304.6|7307.5|7304.7|7307.5|7304.7|7306.9|7304.1|8
1625723460000|2021-07-08 05:51:00|7307.2|7304.4|7307.5|7304.7|7307.5|7304.7|7307|7304.2|10
1625723470000|2021-07-08 05:51:10|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|0
1625723480000|2021-07-08 05:51:20|7308.4|7305.6|7307.9|7305.1|7308.4|7305.6|7307.9|7305.1|7
1625723490000|2021-07-08 05:51:30|7307.2|7304.4|7307|7304.2|7307.2|7304.4|7307|7304.2|0
1625723500000|2021-07-08 05:51:40|7306.5|7303.7|7307.5|7304.7|7307.5|7304.7|7306.5|7303.7|2
1625723510000|2021-07-08 05:51:50|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|0
1625723520000|2021-07-08 05:52:00|||||||||10
1625723530000|2021-07-08 05:52:10|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1625723550000|2021-07-08 05:52:30|7308|7305.2|7308.9|7306.1|7309.4|7306.6|7308|7305.2|31
1625723560000|2021-07-08 05:52:40|7309|7306.2|7311.4|7308.6|7311.9|7309.1|7309|7306.2|33
1625723570000|2021-07-08 05:52:50|7311|7308.2|7310.9|7308.1|7311|7308.2|7310.9|7308.1|4
1625723580000|2021-07-08 05:53:00|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1625723590000|2021-07-08 05:53:10|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|12
1625723600000|2021-07-08 05:53:20|7311.5|7308.7|7313.4|7310.6|7313.4|7310.6|7311.4|7308.6|38
1625723610000|2021-07-08 05:53:30|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|19
1625723620000|2021-07-08 05:53:40|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312|7309.2|2
1625723630000|2021-07-08 05:53:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|0
1625723640000|2021-07-08 05:54:00|7313.5|7310.7|7313|7310.2|7313.9|7311.1|7312.7|7309.9|4
1625723650000|2021-07-08 05:54:10|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|11
1625723660000|2021-07-08 05:54:20|7311|7308.2|7310.7|7307.9|7311.5|7308.7|7310.7|7307.9|13
1625723670000|2021-07-08 05:54:30|7311|7308.2|7311.2|7308.4|7311.2|7308.4|7311|7308.2|0
1625723680000|2021-07-08 05:54:40|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|0
1625723690000|2021-07-08 05:54:50|7311|7308.2|7309.9|7307.1|7311|7308.2|7309.9|7307.1|6
1625723700000|2021-07-08 05:55:00|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1625723710000|2021-07-08 05:55:10|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|0
1625723730000|2021-07-08 05:55:30|7309.2|7306.4|7310|7307.2|7310|7307.2|7309.2|7306.4|3
1625723740000|2021-07-08 05:55:40|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|1
1625723750000|2021-07-08 05:55:50|7310|7307.2|7309.5|7306.7|7310|7307.2|7309.2|7306.4|8
1625723760000|2021-07-08 05:56:00|7310|7307.2|7309.5|7306.7|7310|7307.2|7309.5|7306.7|4
1625723780000|2021-07-08 05:56:20|7309.2|7306.4|7309.3|7306.5|7309.3|7306.5|7309.2|7306.4|19
1625723790000|2021-07-08 05:56:30|7309.2|7306.4|7309.5|7306.7|7309.5|7306.7|7309.2|7306.4|2
1625723800000|2021-07-08 05:56:40|7309.4|7306.6|7307.7|7304.9|7309.4|7306.6|7307.3|7304.5|12
1625723810000|2021-07-08 05:56:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|15
1625723820000|2021-07-08 05:57:00|7308.7|7305.9|7308.5|7305.7|7309|7306.2|7308.5|7305.7|0
1625723830000|2021-07-08 05:57:10|7308.7|7305.9|7308.7|7305.9|7309.5|7306.7|7308.7|7305.9|18
1625723840000|2021-07-08 05:57:20|7309.2|7306.4|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|0
1625723850000|2021-07-08 05:57:30|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1625723860000|2021-07-08 05:57:40|7308.7|7305.9|7309.3|7306.5|7309.5|7306.7|7308.7|7305.9|45
1625723870000|2021-07-08 05:57:50|7308.5|7305.7|7308.3|7305.5|7308.8|7306|7308.3|7305.5|4
1625723880000|2021-07-08 05:58:00|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|1
1625723900000|2021-07-08 05:58:20|7308.2|7305.4|7307.5|7304.7|7308.2|7305.4|7307.5|7304.7|23
1625723910000|2021-07-08 05:58:30|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|2
1625723920000|2021-07-08 05:58:40|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7305.8|7303|9
1625723930000|2021-07-08 05:58:50|7305.8|7303|7304.5|7301.7|7305.8|7303|7304.2|7301.4|21
1625723940000|2021-07-08 05:59:00|7304.8|7302|7305.5|7302.7|7305.5|7302.7|7304.8|7302|9
1625723950000|2021-07-08 05:59:10|7305.7|7302.9|7305.8|7303|7306|7303.2|7305.7|7302.9|0
1625723960000|2021-07-08 05:59:20|7306.5|7303.7|7306.8|7304|7306.8|7304|7306.5|7303.7|0
1625723970000|2021-07-08 05:59:30|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|0
1625723980000|2021-07-08 05:59:40|7307.3|7304.5|7306.8|7304|7307.3|7304.5|7306.5|7303.7|1
1625723990000|2021-07-08 05:59:50|7306.5|7303.7|7305.8|7303|7306.5|7303.7|7305.8|7303|0
1625724000000|2021-07-08 06:00:00|7305.5|7302.7|7303|7300.2|7305.5|7302.7|7303|7300.2|1
1625724010000|2021-07-08 06:00:10|7302.8|7300|7295.5|7292.7|7302.8|7300|7295.5|7292.7|44
1625724020000|2021-07-08 06:00:20|7296.5|7293.7|7297.8|7295|7297.8|7295|7296.5|7293.7|3
1625724030000|2021-07-08 06:00:30|7297.5|7294.7|7296|7293.2|7297.8|7295|7294.3|7291.5|21
1625724040000|2021-07-08 06:00:40|7296.2|7293.4|7295.8|7293|7296.8|7294|7295.5|7292.7|69
1625724050000|2021-07-08 06:00:50|7295.1|7292.3|7295.3|7292.5|7295.3|7292.5|7294.5|7291.7|222
1625724060000|2021-07-08 06:01:00|7295.5|7292.7|7294.3|7291.5|7296.3|7293.5|7292.5|7289.7|89
1625724070000|2021-07-08 06:01:10|7294|7291.2|7293.5|7290.7|7294.3|7291.5|7292.8|7290|37
1625724080000|2021-07-08 06:01:20|7293.1|7290.3|7293.5|7290.7|7293.5|7290.7|7293|7290.2|1
1625724090000|2021-07-08 06:01:30|7293.8|7291|7294.3|7291.5|7294.3|7291.5|7293.8|7291|7
1625724100000|2021-07-08 06:01:40|7295.1|7292.3|7294.5|7291.7|7295.5|7292.7|7294|7290.9|22
1625724110000|2021-07-08 06:01:50|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7294.5|7291.7|10
1625724120000|2021-07-08 06:02:00|7295.7|7292.9|7298.5|7295.7|7298.7|7295.9|7295.7|7292.9|17
1625724130000|2021-07-08 06:02:10|7298.8|7296|7299.8|7297|7299.8|7297|7298.5|7295.7|7
1625724140000|2021-07-08 06:02:20|7299.5|7296.7|7296.5|7293.7|7299.5|7296.7|7296.2|7293.4|40
1625724150000|2021-07-08 06:02:30|7295.5|7292.7|7295.8|7293|7296.8|7294|7295.5|7292.7|10
1625724160000|2021-07-08 06:02:40|7296.1|7293.3|7296.8|7294|7296.8|7294|7296.1|7293.3|5
1625724170000|2021-07-08 06:02:50|7297|7294.2|7297.3|7294.5|7297.3|7294.5|7297|7294.2|1
1625724180000|2021-07-08 06:03:00|7297.7|7294.9|7298.8|7296|7298.8|7296|7297.5|7294.7|27
1625724190000|2021-07-08 06:03:10|7299.2|7296.4|7299.8|7297|7299.8|7297|7299.2|7296.4|2
1625724200000|2021-07-08 06:03:20|7298.5|7295.7|7299.8|7297|7299.8|7297|7298|7295.2|20
1625724210000|2021-07-08 06:03:30|7299.1|7296.3|7299|7296.2|7299.9|7296.3|7299|7295.9|12
1625724220000|2021-07-08 06:03:40|7299.5|7296.7|7300.3|7297.5|7300.3|7297.5|7299.5|7296.7|10
1625724230000|2021-07-08 06:03:50|7300.5|7297.7|7300.5|7297.7|7300.8|7298|7300.5|7297.7|4
1625724240000|2021-07-08 06:04:00|7300.8|7298|7301.5|7298.7|7301.8|7299|7300.8|7298|4
1625724250000|2021-07-08 06:04:10|7300.5|7297.7|7300.5|7297.7|7301|7298.2|7300.3|7297.5|39
1625724260000|2021-07-08 06:04:20|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|0
1625724270000|2021-07-08 06:04:30|7301.3|7298.5|7300.8|7298|7301.5|7298.7|7300.5|7297.7|2
1625724280000|2021-07-08 06:04:40|7300.5|7297.7|7300.8|7298|7300.8|7298|7300.5|7297.7|4
1625724290000|2021-07-08 06:04:50|7300.5|7297.7|7299.5|7296.7|7300.8|7298|7299.5|7296.7|2
1625724300000|2021-07-08 06:05:00|7304.9|7294.9|7304.2|7301.4|7304.9|7301.4|7302.9|7294.9|147
1625724310000|2021-07-08 06:05:10|7303.8|7301|7305.5|7302.7|7305.5|7302.7|7303.8|7301|5
1625724320000|2021-07-08 06:05:20|7305.8|7303|7306.5|7303.7|7307.8|7305|7305.8|7303|29
1625724330000|2021-07-08 06:05:30|7306.8|7304|7307.3|7304.5|7307.8|7305|7306.8|7304|0
1625724340000|2021-07-08 06:05:40|7307.5|7304.7|7309.8|7307|7309.8|7307|7307.5|7304.7|5
1625724350000|2021-07-08 06:05:50|7310.2|7307.4|7309.7|7306.9|7311.5|7308.7|7309.3|7306.5|47
1625724360000|2021-07-08 06:06:00|7309.8|7307|7306.8|7304|7310.2|7307.4|7306.8|7304|5
1625724370000|2021-07-08 06:06:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|2
1625724380000|2021-07-08 06:06:20|7306.3|7303.5|7304.8|7302|7306.3|7303.5|7304.8|7302|1
1625724390000|2021-07-08 06:06:30|7304.2|7301.4|7302.5|7299.7|7304.2|7301.4|7302.5|7299.7|9
1625724400000|2021-07-08 06:06:40|7302|7299.2|7303.8|7301|7303.8|7301|7301.8|7299|5
1625724410000|2021-07-08 06:06:50|7303.5|7300.7|7302.5|7299.7|7303.5|7300.7|7302.5|7299.7|9
1625724420000|2021-07-08 06:07:00|7303.3|7300.5|7303.3|7300.5|7303.5|7300.7|7302.8|7300|4
1625724430000|2021-07-08 06:07:10|7303.5|7300.7|7302.8|7300|7303.5|7300.7|7302.5|7299.7|8
1625724440000|2021-07-08 06:07:20|7303.3|7300.5|7303.5|7300.7|7303.5|7300.7|7303.3|7300.5|1
1625724450000|2021-07-08 06:07:30|7303.1|7300.3|7302.8|7300|7303.1|7300.3|7302.8|7300|1
1625724460000|2021-07-08 06:07:40|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|4
1625724470000|2021-07-08 06:07:50|7304.5|7301.7|7304.5|7301.7|7304.8|7302|7304.5|7301.7|1
1625724480000|2021-07-08 06:08:00|7304.8|7302|7302.8|7300|7304.8|7302|7302.5|7299.7|6
1625724490000|2021-07-08 06:08:10|7303|7300.2|7303.8|7301|7303.8|7301|7303|7300.2|6
1625724500000|2021-07-08 06:08:20|7304.3|7301.5|7305|7302.2|7305|7302.2|7304.3|7301.5|2
1625724510000|2021-07-08 06:08:30|7304.5|7301.7|7304.5|7301.7|7304.8|7302|7304.3|7301.5|3
1625724520000|2021-07-08 06:08:40|7304.8|7302|7305.8|7303|7305.8|7303|7304.8|7302|1
1625724530000|2021-07-08 06:08:50|||||||||1
1625724550000|2021-07-08 06:09:10|7305|7302.2|7305.5|7302.7|7305.5|7302.7|7305|7302.2|4
1625724560000|2021-07-08 06:09:20|7305|7302.2|7304.5|7301.7|7305|7302.2|7304|7301.2|1
1625724570000|2021-07-08 06:09:30|7302.7|7299.9|7301.5|7298.7|7302.7|7299.9|7301.5|7298.7|20
1625724580000|2021-07-08 06:09:40|7301.3|7298.5|7301|7298.2|7301.9|7298.5|7300.5|7297.7|8
1625724590000|2021-07-08 06:09:50|7301.2|7298.4|7300.8|7298|7301.5|7298.7|7300.5|7297.7|4
1625724600000|2021-07-08 06:10:00|7300.5|7297.7|7299|7296.2|7300.5|7297.7|7298.8|7296|3
1625724610000|2021-07-08 06:10:10|7298.5|7295.7|7298.3|7295.5|7298.5|7295.7|7297.8|7295|1
1625724620000|2021-07-08 06:10:20|7297.8|7295|7295|7292.2|7297.8|7295|7294.5|7291.7|18
1625724630000|2021-07-08 06:10:30|7294.5|7291.7|7294.8|7292|7294.8|7292|7294.1|7291.3|2
1625724640000|2021-07-08 06:10:40|7295.5|7292.7|7296.8|7294|7297|7294.2|7295.5|7292.7|3
1625724650000|2021-07-08 06:10:50|7296.6|7293.8|7296.1|7293.3|7296.6|7293.8|7296.1|7293.3|1
1625724660000|2021-07-08 06:11:00|7296|7293.2|7297|7294.2|7297|7294.2|7296|7293.2|36
1625724670000|2021-07-08 06:11:10|7296.6|7293.8|7296.8|7294|7296.8|7294|7296.5|7293.7|0
1625724680000|2021-07-08 06:11:20|7297.3|7294.5|7298|7295.2|7298|7295.2|7297.3|7294.5|3
1625724690000|2021-07-08 06:11:30|7297.3|7294.5|7296.5|7293.7|7297.3|7294.5|7296.5|7293.7|0
1625724700000|2021-07-08 06:11:40|7296.8|7294|7297|7294.2|7297|7294.2|7296.8|7294|1
1625724710000|2021-07-08 06:11:50|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295|7292.2|2
1625724720000|2021-07-08 06:12:00|7295.8|7293|7296.2|7293.4|7297.5|7294.7|7295.8|7293|20
1625724730000|2021-07-08 06:12:10|7296.5|7293.7|7296.8|7294|7298|7295.2|7296.5|7293.7|4
1625724750000|2021-07-08 06:12:30|7297|7294.2|7297|7294.2|7297.3|7294.5|7297|7294.2|1
1625724760000|2021-07-08 06:12:40|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|0
1625724770000|2021-07-08 06:12:50|7294.8|7292|7294.8|7292|7295.3|7292.5|7293.8|7291|6
1625724780000|2021-07-08 06:13:00|7295|7292.2|7293.5|7290.7|7295.8|7293|7293.5|7290.7|13
1625724790000|2021-07-08 06:13:10|7293|7290.2|7293.5|7290.7|7294|7291.2|7293|7290.2|7
1625724800000|2021-07-08 06:13:20|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|0
1625724810000|2021-07-08 06:13:30|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294|7291.2|0
1625724820000|2021-07-08 06:13:40|7294|7291.2|7292.8|7290|7294|7291.2|7292.8|7290|5
1625724830000|2021-07-08 06:13:50|7292.5|7289.7|7290.5|7287.7|7292.5|7289.7|7290.5|7287.7|2
1625724840000|2021-07-08 06:14:00|||||||||1
1625724850000|2021-07-08 06:14:10|7290|7287.2|7291|7288.2|7291.5|7288.7|7290|7287.2|12
1625724860000|2021-07-08 06:14:20|7290.5|7287.7|7290.8|7288|7290.8|7288|7290.5|7287.7|0
1625724870000|2021-07-08 06:14:30|7290.5|7287.7|7286.1|7283.3|7290.5|7287.7|7286.1|7283.3|120
1625724880000|2021-07-08 06:14:40|7286.5|7283.7|7285.5|7282.7|7286.5|7283.7|7285.5|7282.7|52
1625724890000|2021-07-08 06:14:50|7286|7283.2|7286|7283.2|7286.5|7283.7|7286|7283.2|17
1625724900000|2021-07-08 06:15:00|7286.1|7283.3|7285.5|7282.7|7288|7285.2|7285.5|7282.7|19
1625724910000|2021-07-08 06:15:10|7285.3|7282.5|7287|7284.2|7287|7284.2|7285|7282.2|8
1625724920000|2021-07-08 06:15:20|7287.3|7284.5|7287|7284.2|7287.5|7284.7|7286.5|7283.7|34
1625724930000|2021-07-08 06:15:30|7287.5|7284.7|7288.1|7285.3|7288.1|7285.3|7287.5|7284.7|3
1625724940000|2021-07-08 06:15:40|||||||||3
1625724950000|2021-07-08 06:15:50|7288|7285.2|7288|7285.2|7288|7285.2|7287.5|7284.7|3
1625724960000|2021-07-08 06:16:00|7288.1|7285.3|7289.5|7286.7|7289.5|7286.7|7288|7285.2|9
1625724970000|2021-07-08 06:16:10|7289.8|7287|7291|7288.2|7291|7288.2|7289.8|7287|17
1625724980000|2021-07-08 06:16:20|7291.5|7288.7|7290.1|7287.3|7291.5|7288.7|7290.1|7287.3|4
1625724990000|2021-07-08 06:16:30|7290|7287.2|7290.5|7287.7|7291.5|7288.7|7290|7287.2|9
1625725000000|2021-07-08 06:16:40|7291|7288.2|7290.1|7287.3|7291|7288.2|7290|7287.2|6
1625725010000|2021-07-08 06:16:50|7290.6|7287.8|7289|7286.2|7290.6|7287.8|7288.5|7285.7|2
1625725020000|2021-07-08 06:17:00|7289.5|7286.7|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|32
1625725030000|2021-07-08 06:17:10|||||||||10
1625725040000|2021-07-08 06:17:20|7289.6|7286.8|7289|7286.2|7289.6|7286.8|7288.5|7285.7|10
1625725050000|2021-07-08 06:17:30|7289.1|7286.3|7289.5|7286.7|7289.5|7286.7|7288.6|7285.8|16
1625725060000|2021-07-08 06:17:40|7289.1|7286.3|7287.1|7284.3|7289.1|7286.3|7287.1|7284.3|26
1625725070000|2021-07-08 06:17:50|7286.8|7284|7284.8|7282|7286.8|7284|7284.1|7281.3|27
1625725080000|2021-07-08 06:18:00|7285.1|7282.3|7285.5|7282.7|7286|7283.2|7284.6|7281.8|9
1625725090000|2021-07-08 06:18:10|7286|7283.2|7287|7284.2|7287|7284.2|7286|7283.2|1
1625725100000|2021-07-08 06:18:20|7287.1|7284.3|7286.5|7283.7|7287.5|7284.7|7286.5|7283.7|5
1625725110000|2021-07-08 06:18:30|7286.6|7283.8|7288.5|7285.7|7288.5|7285.7|7286.6|7283.8|45
1625725120000|2021-07-08 06:18:40|7289.1|7286.3|7288.5|7285.7|7289.3|7286.5|7287.5|7284.7|47
1625725130000|2021-07-08 06:18:50|7288.8|7286|7288.5|7285.7|7289|7286.2|7288.5|7285.7|4
1625725140000|2021-07-08 06:19:00|7287.5|7284.7|7287.1|7284.3|7287.8|7285|7287.1|7284.3|25
1625725150000|2021-07-08 06:19:10|7287.5|7284.7|7288|7285.2|7288.5|7285.7|7287.5|7284.7|8
1625725160000|2021-07-08 06:19:20|||||||||1
1625725170000|2021-07-08 06:19:30|7287.6|7284.8|7289.3|7286.5|7289.5|7286.7|7287.5|7284.7|23
1625725180000|2021-07-08 06:19:40|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289|7286.2|1
1625725200000|2021-07-08 06:20:00|7288.1|7285.3|7288.5|7285.7|7289.5|7286.7|7288.1|7285.3|28
1625725210000|2021-07-08 06:20:10|7288.3|7285.5|7288.5|7285.7|7288.5|7285.7|7287.8|7285|3
1625725220000|2021-07-08 06:20:20|7287.6|7284.8|7287.5|7284.7|7287.6|7284.8|7287.5|7284.7|5
1625725230000|2021-07-08 06:20:30|7287.3|7284.5|7286.1|7283.3|7287.5|7284.7|7285.8|7283|27
1625725240000|2021-07-08 06:20:40|7286.5|7283.7|7285.8|7283|7286.5|7283.7|7285.6|7282.8|12
1625725250000|2021-07-08 06:20:50|7285.5|7282.7|7284.5|7281.7|7285.8|7283|7284.5|7281.7|4
1625725260000|2021-07-08 06:21:00|7284.6|7281.8|7285.8|7283|7285.8|7283|7284.6|7281.8|2
1625725270000|2021-07-08 06:21:10|7286.1|7283.3|7287.5|7284.7|7287.5|7284.7|7286.1|7283.3|49
1625725280000|2021-07-08 06:21:20|7287.1|7284.3|7287.1|7284.3|7287.5|7284.7|7286.8|7284|5
1625725290000|2021-07-08 06:21:30|7287|7284.2|7286.8|7284|7287|7284.2|7286.5|7283.7|4
1625725300000|2021-07-08 06:21:40|7286.5|7283.7|7288.5|7285.7|7288.5|7285.7|7286.5|7283.7|6
1625725310000|2021-07-08 06:21:50|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|2
1625725320000|2021-07-08 06:22:00|7288.8|7286|7289.8|7287|7290.3|7287.5|7288.8|7286|14
1625725330000|2021-07-08 06:22:10|7289.9|7287.1|7292.8|7290|7292.8|7290|7289.9|7287.1|29
1625725340000|2021-07-08 06:22:20|7293.4|7290.6|7293.8|7291|7293.8|7291|7292.4|7289.6|19
1625725350000|2021-07-08 06:22:30|7293.9|7291.1|7293.8|7291|7294.8|7292|7293.4|7290.6|24
1625725360000|2021-07-08 06:22:40|7294.1|7291.3|7292.3|7289.5|7294.4|7291.6|7292.3|7289.5|2
1625725370000|2021-07-08 06:22:50|7293.8|7291|7294.3|7291.5|7294.3|7291.5|7293.4|7290.6|7
1625725380000|2021-07-08 06:23:00|7294.4|7291.6|7295.4|7292.6|7295.4|7292.6|7294.4|7291.6|3
1625725390000|2021-07-08 06:23:10|7295.8|7293|7295.4|7292.6|7296.3|7293.5|7295.4|7292.6|6
1625725400000|2021-07-08 06:23:20|7295.1|7292.3|7297.8|7295|7297.8|7295|7295.1|7292.3|14
1625725410000|2021-07-08 06:23:30|7297.9|7295.1|7299.4|7296.6|7299.4|7296.6|7296.8|7293.9|99
1625725420000|2021-07-08 06:23:40|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7299.4|7296.6|19
1625725430000|2021-07-08 06:23:50|7300.4|7297.6|7299.8|7297|7300.4|7297.6|7299.8|7297|4
1625725440000|2021-07-08 06:24:00|7299.1|7296.3|7297.4|7294.6|7299.1|7296.3|7296.9|7294.1|4
1625725450000|2021-07-08 06:24:10|7297.1|7294.3|7297.8|7295|7297.9|7295.1|7297.1|7294.3|9
1625725460000|2021-07-08 06:24:20|7298.3|7295.5|7299.4|7296.6|7299.4|7296.6|7298.3|7295.5|5
1625725470000|2021-07-08 06:24:30|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|8
1625725480000|2021-07-08 06:24:40|7300.3|7297.5|7301.4|7298.6|7301.8|7299|7300.3|7297.5|4
1625725490000|2021-07-08 06:24:50|7301.8|7299|7299.9|7297.1|7302.3|7299.5|7299.9|7297.1|10
1625725500000|2021-07-08 06:25:00|7299.6|7296.8|7300.1|7297.3|7300.4|7297.6|7299.4|7296.6|2
1625725510000|2021-07-08 06:25:10|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7299.9|7297.1|5
1625725520000|2021-07-08 06:25:20|7299.4|7296.6|7299.4|7296.6|7299.8|7297|7297.3|7294.5|28
1625725530000|2021-07-08 06:25:30|7299.8|7297|7299.3|7296.5|7299.9|7297.1|7298.9|7296.1|1
1625725540000|2021-07-08 06:25:40|7299.4|7296.6|7301.4|7298.6|7301.4|7298.6|7299.4|7296.6|3
1625725550000|2021-07-08 06:25:50|7301.9|7299.1|7300.8|7298|7302.6|7299.8|7300.1|7297.3|20
1625725560000|2021-07-08 06:26:00|7300.9|7298.1|7301.9|7299.1|7301.9|7299.1|7298.1|7295.3|98
1625725570000|2021-07-08 06:26:10|7302.1|7299.3|7302.1|7299.3|7302.9|7300.1|7302.1|7299.3|7
1625725580000|2021-07-08 06:26:20|7302.4|7299.6|7301.8|7299|7302.4|7299.6|7301.8|7299|1
1625725590000|2021-07-08 06:26:30|7301.6|7298.8|7299.1|7296.3|7301.6|7298.8|7299.1|7296.3|25
1625725600000|2021-07-08 06:26:40|7299.4|7296.6|7301.9|7299.1|7301.9|7299.1|7299.1|7296.3|16
1625725610000|2021-07-08 06:26:50|7302.4|7299.6|7302.1|7299.3|7302.4|7299.6|7302.1|7299.3|1
1625725620000|2021-07-08 06:27:00|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|1
1625725630000|2021-07-08 06:27:10|7301.4|7298.6|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|11
1625725640000|2021-07-08 06:27:20|7301.4|7298.6|7299.6|7296.8|7302.1|7299.3|7299.6|7296.8|19
1625725650000|2021-07-08 06:27:30|7299.1|7296.3|7296.6|7293.8|7301.1|7298.3|7296.6|7293.8|48
1625725660000|2021-07-08 06:27:40|7297.1|7294.3|7296.4|7293.6|7298.1|7295.3|7296.4|7293.6|2
1625725670000|2021-07-08 06:27:50|7295.6|7292.8|7297.4|7294.6|7297.4|7294.6|7295.6|7292.8|7
1625725680000|2021-07-08 06:28:00|7297.6|7294.8|7297.4|7294.6|7298.1|7295.3|7297.4|7294.6|0
1625725690000|2021-07-08 06:28:10|7297.8|7295|7298.1|7295.3|7298.1|7295.3|7297.8|7295|0
1625725700000|2021-07-08 06:28:20|7299.4|7296.6|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|5
1625725710000|2021-07-08 06:28:30|||||||||2
1625725720000|2021-07-08 06:28:40|7300.3|7297.5|7298.4|7295.6|7300.3|7297.5|7298.4|7295.6|4
1625725730000|2021-07-08 06:28:50|7298.6|7295.8|7299.4|7296.6|7299.4|7296.6|7298.6|7295.8|1
1625725740000|2021-07-08 06:29:00|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1625725750000|2021-07-08 06:29:10|7298.6|7295.8|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|3
1625725760000|2021-07-08 06:29:20|7298.4|7295.6|7298.1|7295.3|7298.4|7295.6|7298.1|7295.3|3
1625725770000|2021-07-08 06:29:30|7298.4|7295.6|7298.1|7295.3|7298.4|7295.6|7298.1|7295.3|1
1625725780000|2021-07-08 06:29:40|7297.9|7295.1|7296.9|7294.1|7297.9|7295.1|7296.9|7294.1|2
1625725790000|2021-07-08 06:29:50|||||||||2
1625725800000|2021-07-08 06:30:00|7297.3|7294.5|7296.6|7293.8|7297.4|7294.6|7296.6|7293.8|2
1625725810000|2021-07-08 06:30:10|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|1
1625725820000|2021-07-08 06:30:20|7295.4|7292.6|7295.8|7293|7295.8|7293|7295.4|7292.6|0
1625725830000|2021-07-08 06:30:30|7295.9|7293.1|7296.9|7294.1|7296.9|7294.1|7295.9|7293.1|1
1625725840000|2021-07-08 06:30:40|7296.4|7293.6|7294.6|7291.8|7296.4|7293.6|7294.6|7291.8|5
1625725850000|2021-07-08 06:30:50|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.1|7291.3|7
1625725860000|2021-07-08 06:31:00|7294.8|7292|7295.4|7292.6|7295.9|7293.1|7293.6|7290.8|22
1625725870000|2021-07-08 06:31:10|7295.1|7292.3|7291.4|7288.6|7295.1|7292.3|7291.4|7288.6|16
1625725880000|2021-07-08 06:31:20|7291.8|7289|7292.1|7289.3|7292.4|7289.6|7291.2|7288.4|8
1625725890000|2021-07-08 06:31:30|7291.9|7289.1|7292.9|7290.1|7293.4|7290.6|7291.4|7288.6|6
1625725900000|2021-07-08 06:31:40|7293.3|7290.5|7293.4|7290.6|7293.4|7290.6|7292.9|7290.1|4
1625725910000|2021-07-08 06:31:50|7292.1|7289.3|7291.8|7289|7292.1|7289.3|7290.7|7287.9|6
1625725920000|2021-07-08 06:32:00|7291.9|7289.1|7291.1|7288.3|7292.4|7289.6|7290.9|7288.1|19
1625725930000|2021-07-08 06:32:10|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|0
1625725940000|2021-07-08 06:32:20|7291.3|7288.5|7290.9|7288.1|7291.8|7289|7290.9|7288.1|1
1625725950000|2021-07-08 06:32:30|7290.4|7287.6|7291.8|7289|7291.8|7289|7290.4|7287.6|4
1625725970000|2021-07-08 06:32:50|7291.4|7288.6|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|2
1625725990000|2021-07-08 06:33:10|7290.4|7287.6|7289.9|7287.1|7290.4|7287.6|7289.9|7287.1|1
1625726000000|2021-07-08 06:33:20|7290.3|7287.5|7291.4|7288.6|7291.4|7288.6|7290.3|7287.5|6
1625726010000|2021-07-08 06:33:30|7291.8|7289|7292.1|7289.3|7293.1|7290.3|7291.8|7289|32
1625726020000|2021-07-08 06:33:40|7292.4|7289.6|7291.4|7288.6|7292.4|7289.6|7291.1|7288.3|3
1625726030000|2021-07-08 06:33:50|7291.8|7289|7291.8|7289|7292.1|7289.3|7291.4|7288.6|2
1625726040000|2021-07-08 06:34:00|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1625726050000|2021-07-08 06:34:10|7292.4|7289.6|7294.4|7291.6|7294.4|7291.6|7292.4|7289.6|8
1625726060000|2021-07-08 06:34:20|7295.1|7292.3|7294.4|7291.6|7295.1|7292.3|7294.4|7291.6|8
1625726070000|2021-07-08 06:34:30|7294.8|7292|7294.8|7292|7296.3|7293.5|7294.4|7291.6|9
1625726080000|2021-07-08 06:34:40|7294.9|7292.1|7294.9|7292.1|7295.1|7292.3|7294.9|7292.1|3
1625726090000|2021-07-08 06:34:50|||||||||1
1625726100000|2021-07-08 06:35:00|7294.4|7291.6|7294.4|7291.6|7295.4|7292.6|7294.4|7291.6|4
1625726110000|2021-07-08 06:35:10|7294.8|7292|7295.4|7292.6|7295.8|7293|7294.8|7292|10
1625726120000|2021-07-08 06:35:20|7295.8|7293|7295.1|7292.3|7296.4|7293.6|7295.1|7292.3|2
1625726130000|2021-07-08 06:35:30|7295.4|7292.6|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|5
1625726140000|2021-07-08 06:35:40|7295.4|7292.6|7296.4|7293.6|7296.4|7293.6|7295.4|7292.6|3
1625726150000|2021-07-08 06:35:50|7296.1|7293.3|7296.9|7294.1|7296.9|7294.1|7295.9|7293.1|2
1625726160000|2021-07-08 06:36:00|7297.4|7294.6|7295.1|7292.3|7297.4|7294.6|7295.1|7292.3|3
1625726170000|2021-07-08 06:36:10|7294.4|7291.6|7293.1|7290.3|7294.4|7291.6|7293.1|7290.3|1
1625726180000|2021-07-08 06:36:20|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.1|7289.3|3
1625726190000|2021-07-08 06:36:30|7292.1|7289.3|7291.9|7289.1|7292.1|7289.3|7290.9|7288.1|10
1625726200000|2021-07-08 06:36:40|7291.2|7288.4|7290.9|7288.1|7291.2|7288.4|7290.9|7288.1|1
1625726210000|2021-07-08 06:36:50|7291.1|7288.3|7292.4|7289.6|7292.4|7289.6|7291.1|7288.3|1
1625726220000|2021-07-08 06:37:00|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|1
1625726230000|2021-07-08 06:37:10|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|0
1625726240000|2021-07-08 06:37:20|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|0
1625726250000|2021-07-08 06:37:30|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1625726260000|2021-07-08 06:37:40|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7290.7|7287.9|1
1625726270000|2021-07-08 06:37:50|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7290.1|7287.3|31
1625726280000|2021-07-08 06:38:00|7289.6|7286.8|7289.4|7286.6|7289.6|7286.8|7289.1|7286.3|3
1625726290000|2021-07-08 06:38:10|7289.1|7286.3|7289.4|7286.6|7289.4|7286.6|7289.1|7286.3|3
1625726300000|2021-07-08 06:38:20|7288.9|7286.1|7286.4|7283.6|7289.4|7286.6|7285.4|7282.6|59
1625726310000|2021-07-08 06:38:30|7286.1|7283.3|7286.4|7283.6|7286.6|7283.8|7285.9|7283.1|21
1625726320000|2021-07-08 06:38:40|7286.6|7283.8|7286.4|7283.6|7287.4|7284.6|7286.4|7283.6|6
1625726330000|2021-07-08 06:38:50|7286.9|7284.1|7287.9|7285.1|7287.9|7285.1|7286.9|7284.1|8
1625726340000|2021-07-08 06:39:00|7288.1|7285.3|7289.3|7286.5|7289.3|7286.5|7288.1|7285.3|4
1625726350000|2021-07-08 06:39:10|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1625726360000|2021-07-08 06:39:20|7290.1|7287.3|7289.9|7287.1|7290.1|7287.3|7289.4|7286.6|1
1625726370000|2021-07-08 06:39:30|7289.6|7286.8|7290.4|7287.6|7290.4|7287.6|7289.4|7286.6|0
1625726380000|2021-07-08 06:39:40|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7290.1|7287.3|4
1625726390000|2021-07-08 06:39:50|7289.6|7286.8|7288.9|7286.1|7289.6|7286.8|7288.4|7285.6|0
1625726400000|2021-07-08 06:40:00|7288.4|7285.6|7288.1|7285.3|7288.4|7285.6|7288.1|7285.3|1
1625726410000|2021-07-08 06:40:10|7289.4|7286.6|7291.1|7288.3|7291.1|7288.3|7289.4|7286.6|6
1625726420000|2021-07-08 06:40:20|7290.4|7287.6|7291.4|7288.6|7293.4|7290.6|7290.4|7287.6|6
1625726430000|2021-07-08 06:40:30|7291.6|7288.8|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|14
1625726440000|2021-07-08 06:40:40|7290.8|7288|7290.1|7287.3|7290.8|7288|7290.1|7287.3|4
1625726450000|2021-07-08 06:40:50|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|1
1625726460000|2021-07-08 06:41:00|7290.1|7287.3|7289.9|7287.1|7290.1|7287.3|7289.4|7286.6|34
1625726470000|2021-07-08 06:41:10|7288.6|7285.8|7289.1|7286.3|7289.1|7286.3|7288.1|7285.3|12
1625726480000|2021-07-08 06:41:20|7288.9|7286.1|7289.9|7287.1|7289.9|7287.1|7288.1|7285.3|17
1625726490000|2021-07-08 06:41:30|7290.1|7287.3|7289.1|7286.3|7290.1|7287.3|7289.1|7286.3|23
1625726500000|2021-07-08 06:41:40|7287.9|7285.1|7288.1|7285.3|7288.4|7285.6|7287.9|7285.1|3
1625726510000|2021-07-08 06:41:50|7288.3|7285.5|7288.4|7285.6|7288.4|7285.6|7288.3|7285.5|5
1625726520000|2021-07-08 06:42:00|7289.1|7286.3|7287.4|7284.6|7289.1|7286.3|7287.4|7284.6|20
1625726530000|2021-07-08 06:42:10|7288.3|7285.5|7290.4|7287.6|7290.4|7287.6|7288.3|7285.5|29
1625726550000|2021-07-08 06:42:30|7290.1|7287.3|7289.1|7286.3|7290.1|7287.3|7288.4|7285.6|30
1625726560000|2021-07-08 06:42:40|7289.4|7286.6|7290.4|7287.6|7290.4|7287.6|7289.4|7286.6|0
1625726570000|2021-07-08 06:42:50|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7289.4|7286.6|54
1625726580000|2021-07-08 06:43:00|7290.4|7287.6|7290.6|7287.8|7290.6|7287.8|7290.4|7287.6|5
1625726590000|2021-07-08 06:43:10|7290.4|7287.6|7289.4|7286.6|7290.4|7287.6|7289.4|7286.6|10
1625726600000|2021-07-08 06:43:20|7289.6|7286.8|7291.3|7288.5|7291.3|7288.5|7289.6|7286.8|12
1625726610000|2021-07-08 06:43:30|7291.4|7288.6|7292.1|7289.3|7292.1|7289.3|7291.4|7288.6|2
1625726640000|2021-07-08 06:44:00|7291.9|7289.1|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|1
1625726650000|2021-07-08 06:44:10|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|2
1625726660000|2021-07-08 06:44:20|7293.1|7290.3|7292.9|7290.1|7293.1|7290.3|7292.9|7290.1|4
1625726670000|2021-07-08 06:44:30|7293.4|7290.6|7293.6|7290.8|7293.6|7290.8|7293.4|7290.6|3
1625726680000|2021-07-08 06:44:40|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|15
1625726690000|2021-07-08 06:44:50|7293.6|7290.8|7292.1|7289.3|7293.6|7290.8|7291.9|7289|8
1625726700000|2021-07-08 06:45:00|7291.6|7288.8|7289.9|7287.1|7291.9|7289.1|7289.9|7287.1|6
1625726710000|2021-07-08 06:45:10|7290.1|7287.3|7289.6|7286.8|7290.1|7287.3|7289.4|7286.6|1
1625726720000|2021-07-08 06:45:20|7290.1|7287.3|7289.4|7286.6|7290.1|7287.3|7289.1|7286.3|4
1625726730000|2021-07-08 06:45:30|7287.9|7285.1|7288.4|7285.6|7288.4|7285.6|7287.9|7285.1|15
1625726740000|2021-07-08 06:45:40|7289.4|7286.6|7288.4|7285.6|7289.4|7286.6|7288.4|7285.6|7
1625726760000|2021-07-08 06:46:00|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|1
1625726770000|2021-07-08 06:46:10|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|0
1625726780000|2021-07-08 06:46:20|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|1
1625726790000|2021-07-08 06:46:30|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|10
1625726800000|2021-07-08 06:46:40|7288.7|7285.9|7288.4|7285.6|7288.7|7285.9|7288.4|7285.6|2
1625726810000|2021-07-08 06:46:50|7289.4|7286.6|7287.4|7284.6|7289.4|7286.6|7287.4|7284.6|12
1625726820000|2021-07-08 06:47:00|7286|7283.2|7286.4|7283.6|7286.4|7283.6|7285.9|7283.1|109
1625726830000|2021-07-08 06:47:10|7287.4|7284.6|7283.1|7280.3|7287.4|7284.6|7282.4|7279.6|68
1625726840000|2021-07-08 06:47:20|7282.6|7279.8|7282.4|7279.6|7283.1|7280.3|7282.4|7279.6|32
1625726850000|2021-07-08 06:47:30|7282.6|7279.8|7284.7|7281.9|7284.7|7281.9|7282.6|7279.8|35
1625726860000|2021-07-08 06:47:40|7284.6|7281.8|7283.7|7280.9|7284.6|7281.8|7283.1|7280.3|7
1625726870000|2021-07-08 06:47:50|7284.1|7281.3|7282.7|7279.9|7284.1|7281.3|7282.7|7279.9|20
1625726880000|2021-07-08 06:48:00|7281.1|7278.3|7280.4|7277.6|7281.1|7278.3|7279.7|7276.9|96
1625726890000|2021-07-08 06:48:10|7280.7|7277.9|7281.1|7278.3|7281.7|7278.9|7280.7|7277.9|13
1625726900000|2021-07-08 06:48:20|7281.4|7278.6|7282.2|7279.4|7282.7|7279.9|7281.4|7278.6|7
1625726910000|2021-07-08 06:48:30|7282.1|7279.3|7280.7|7277.9|7282.7|7279.9|7280.7|7277.9|98
1625726920000|2021-07-08 06:48:40|7281.1|7278.3|7282.4|7279.6|7282.7|7279.9|7281.1|7278.3|22
1625726930000|2021-07-08 06:48:50|7282.7|7279.9|7282.4|7279.6|7282.7|7279.9|7282.2|7279.4|8
1625726940000|2021-07-08 06:49:00|7282|7279.2|7284.7|7281.9|7284.7|7281.9|7282|7279.2|59
1625726950000|2021-07-08 06:49:10|7285.4|7282.6|7284.7|7281.9|7286.4|7283.6|7284.7|7281.9|3
1625726960000|2021-07-08 06:49:20|7284.4|7281.6|7285.4|7282.6|7286|7283.2|7283.7|7280.9|10
1625726970000|2021-07-08 06:49:30|7285|7282.2|7287.7|7284.9|7287.7|7284.9|7285|7282.2|15
1625726980000|2021-07-08 06:49:40|7287.4|7284.6|7288|7285.2|7288.5|7285.7|7287.2|7284.4|9
1625726990000|2021-07-08 06:49:50|7287.7|7284.9|7287.7|7284.9|7288|7285.2|7287.2|7284.4|0
1625727000000|2021-07-08 06:50:00|7287.2|7284.4|7287.7|7284.9|7287.7|7284.9|7287.2|7284.4|0
1625727010000|2021-07-08 06:50:10|7286.7|7283.9|7287.7|7284.9|7287.7|7284.9|7286.4|7283.6|60
1625727020000|2021-07-08 06:50:20|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|2
1625727030000|2021-07-08 06:50:30|7287.7|7284.9|7289.5|7286.7|7289.5|7286.7|7287.4|7284.6|1
1625727040000|2021-07-08 06:50:40|7289.7|7286.9|7289.7|7286.9|7290.7|7287.9|7289.5|7286.7|18
1625727050000|2021-07-08 06:50:50|7290.7|7287.9|7290.2|7287.4|7290.7|7287.9|7290|7287.2|7
1625727060000|2021-07-08 06:51:00|7290|7287.2|7290|7287.2|7290.7|7287.9|7289.7|7286.9|13
1625727070000|2021-07-08 06:51:10|7290.4|7287.6|7291.7|7288.9|7291.7|7288.9|7290.4|7287.6|4
1625727080000|2021-07-08 06:51:20|7291.2|7288.4|7290.4|7287.6|7291.5|7288.7|7290.4|7287.6|8
1625727090000|2021-07-08 06:51:30|7289.9|7287.1|7289.7|7286.9|7289.9|7287.1|7289.7|7286.9|0
1625727100000|2021-07-08 06:51:40|7290.7|7287.9|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|8
1625727120000|2021-07-08 06:52:00|7290.4|7287.6|7290.7|7287.9|7290.7|7287.9|7290.4|7287.6|0
1625727130000|2021-07-08 06:52:10|7290.4|7287.6|7291.7|7288.9|7291.7|7288.9|7290.4|7287.6|24
1625727140000|2021-07-08 06:52:20|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|4
1625727150000|2021-07-08 06:52:30|7292.9|7290.1|7295|7292.2|7295|7292.2|7292.9|7290.1|14
1625727160000|2021-07-08 06:52:40|7294.7|7291.9|7292|7289.2|7294.7|7291.9|7292|7289.2|2
1625727170000|2021-07-08 06:52:50|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|0
1625727180000|2021-07-08 06:53:00|7293.7|7290.9|7294.4|7291.6|7294.7|7291.9|7293.7|7290.9|9
1625727190000|2021-07-08 06:53:10|7294.5|7291.7|7294.2|7291.4|7295.4|7292.6|7294|7291.2|2
1625727200000|2021-07-08 06:53:20|7293.7|7290.9|7295|7292.2|7296.5|7293.7|7293.7|7290.9|30
1625727210000|2021-07-08 06:53:30|7294.4|7291.6|7294.5|7291.7|7294.5|7291.7|7294|7291.2|27
1625727220000|2021-07-08 06:53:40|7294.4|7291.6|7293.7|7290.9|7294.4|7291.6|7293.7|7290.9|0
1625727230000|2021-07-08 06:53:50|7293.5|7290.7|7292.7|7289.9|7293.5|7290.7|7292.7|7289.9|3
1625727240000|2021-07-08 06:54:00|7291.7|7288.9|7291.2|7288.4|7292.7|7289.9|7291.2|7288.4|10
1625727250000|2021-07-08 06:54:10|7291.5|7288.7|7290.7|7287.9|7291.7|7288.9|7290.7|7287.9|3
1625727260000|2021-07-08 06:54:20|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|1
1625727270000|2021-07-08 06:54:30|7290|7287.2|7289.3|7286.5|7290|7287.2|7289|7286.2|13
1625727280000|2021-07-08 06:54:40|7289.7|7286.9|7290.3|7287.5|7290.7|7287.9|7289.3|7286.5|5
1625727290000|2021-07-08 06:54:50|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|5
1625727310000|2021-07-08 06:55:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|4
1625727320000|2021-07-08 06:55:20|7290.7|7287.9|7291.5|7288.7|7292.7|7289.9|7290.7|7287.9|20
1625727330000|2021-07-08 06:55:30|7291.3|7288.5|7292|7289.2|7292|7289.2|7290.7|7287.9|3
1625727340000|2021-07-08 06:55:40|7292.2|7289.4|7292.3|7289.5|7292.3|7289.5|7292.2|7289.4|6
1625727350000|2021-07-08 06:55:50|7291.3|7288.5|7292.2|7289.4|7292.2|7289.4|7290.7|7287.9|8
1625727360000|2021-07-08 06:56:00|7292.5|7289.7|7292.2|7289.4|7292.8|7290|7292.2|7289.4|2
1625727370000|2021-07-08 06:56:10|7292.5|7289.7|7293.2|7290.4|7293.5|7290.7|7292.5|7289.7|4
1625727380000|2021-07-08 06:56:20|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|1
1625727390000|2021-07-08 06:56:30|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7292.3|7289.5|7
1625727400000|2021-07-08 06:56:40|7294|7291.2|7295.3|7292.5|7295.3|7292.5|7293.7|7290.9|27
1625727410000|2021-07-08 06:56:50|7295.7|7292.9|7296|7293.2|7297.2|7294.4|7295.7|7292.9|20
1625727420000|2021-07-08 06:57:00|7296.2|7293.4|7297.7|7294.9|7298.7|7295.9|7296.2|7293.4|8
1625727430000|2021-07-08 06:57:10|7298|7295.2|7295.7|7292.9|7298.7|7295.9|7295.7|7292.9|14
1625727440000|2021-07-08 06:57:20|7296.7|7293.9|7295.7|7292.9|7297.3|7294.5|7293.7|7290.9|56
1625727450000|2021-07-08 06:57:30|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|4
1625727460000|2021-07-08 06:57:40|7295|7292.2|7295.3|7292.5|7295.3|7292.5|7295|7292.2|1
1625727470000|2021-07-08 06:57:50|7293.8|7291|7295.7|7292.9|7295.7|7292.9|7293.8|7291|28
1625727480000|2021-07-08 06:58:00|7295.3|7292.5|7295.7|7292.9|7295.7|7292.9|7295.2|7292.4|10
1625727490000|2021-07-08 06:58:10|7295.8|7293|7295|7292.2|7295.8|7293|7295|7292.2|2
1625727500000|2021-07-08 06:58:20|7293.7|7290.9|7294.5|7291.7|7294.5|7291.7|7293.7|7290.9|10
1625727510000|2021-07-08 06:58:30|7294.7|7291.9|7293.7|7290.9|7294.7|7291.9|7293.7|7290.9|14
1625727520000|2021-07-08 06:58:40|7293.3|7290.5|7293.7|7290.9|7293.7|7290.9|7293.2|7290.4|1
1625727540000|2021-07-08 06:59:00|7293.3|7290.5|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|6
1625727550000|2021-07-08 06:59:10|7291.8|7289|7289.7|7286.9|7291.8|7289|7289.3|7286.5|3
1625727560000|2021-07-08 06:59:20|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|8
1625727570000|2021-07-08 06:59:30|7290|7287.2|7290|7287.2|7290.7|7287.9|7290|7287.2|5
1625727580000|2021-07-08 06:59:40|7289.5|7286.7|7288|7285.2|7289.5|7286.7|7288|7285.2|7
1625727590000|2021-07-08 06:59:50|7287.3|7284.5|7287.7|7284.9|7287.7|7284.9|7287.3|7284.5|3
1625727600000|2021-07-08 07:00:00|7288.3|7285.5|7285.7|7282.9|7288.3|7285.5|7284.7|7281.9|32
1625727610000|2021-07-08 07:00:10|7286|7283.2|7283|7280.2|7286|7283.2|7281.3|7278.5|232
1625727620000|2021-07-08 07:00:20|7283.4|7280.6|7283.5|7280.7|7283.7|7280.9|7283.2|7280.4|13
1625727630000|2021-07-08 07:00:30|7283.7|7280.9|7284.7|7281.9|7284.7|7281.9|7282.8|7280|12
1625727640000|2021-07-08 07:00:40|7284|7281.2|7286.7|7283.9|7286.7|7283.9|7283.7|7280.9|28
1625727650000|2021-07-08 07:00:50|7287.2|7284.4|7290.7|7287.9|7290.7|7287.9|7286.7|7283.9|11
1625727660000|2021-07-08 07:01:00|7291|7288.2|7291.7|7288.9|7292|7289.2|7290.7|7287.9|8
1625727670000|2021-07-08 07:01:10|7292.2|7289.4|7293.7|7290.9|7295|7292.2|7292.2|7289.4|20
1625727680000|2021-07-08 07:01:20|7292.2|7289.4|7296.7|7293.9|7297.2|7294.4|7292.2|7289.4|44
1625727690000|2021-07-08 07:01:30|7296.3|7293.5|7297.7|7294.9|7298.7|7295.9|7296.2|7293.4|8
1625727700000|2021-07-08 07:01:40|7298.7|7295.9|7297.2|7294.4|7298.7|7295.9|7296.7|7293.9|10
1625727710000|2021-07-08 07:01:50|7297.4|7294.6|7297.2|7294.4|7297.5|7294.7|7296.2|7293.4|13
1625727720000|2021-07-08 07:02:00|7297|7294.2|7297|7294.2|7297|7294.2|7296.7|7293.9|7
1625727730000|2021-07-08 07:02:10|7296.7|7293.9|7298.7|7295.9|7299.7|7296.9|7296.7|7293.9|27
1625727740000|2021-07-08 07:02:20|7299.7|7296.9|7301|7298.2|7301.2|7298.4|7299.7|7296.9|9
1625727750000|2021-07-08 07:02:30|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|4
1625727760000|2021-07-08 07:02:40|7300.3|7297.5|7302|7299.2|7302.2|7299.4|7300.2|7297.4|15
1625727770000|2021-07-08 07:02:50|7301.7|7298.9|7304.8|7302|7304.8|7302|7301.7|7298.9|19
1625727780000|2021-07-08 07:03:00|7304.3|7301.5|7303.2|7300.4|7305|7302.2|7302.3|7299.5|11
1625727790000|2021-07-08 07:03:10|7302.7|7299.9|7302.3|7299.5|7303.5|7300.7|7302.3|7299.5|12
1625727800000|2021-07-08 07:03:20|7302.7|7299.9|7300.7|7297.9|7303|7300.2|7299.7|7296.9|12
1625727810000|2021-07-08 07:03:30|7300.3|7297.5|7299.7|7296.9|7300.7|7297.9|7299.7|7296.9|4
1625727820000|2021-07-08 07:03:40|7299.3|7296.5|7297|7294.2|7299.3|7296.5|7296.7|7293.9|42
1625727830000|2021-07-08 07:03:50|7296.7|7293.9|7298.3|7295.5|7298.7|7295.9|7296.7|7293.9|5
1625727840000|2021-07-08 07:04:00|7298.7|7295.9|7297.7|7294.9|7298.7|7295.9|7297.7|7294.9|4
1625727850000|2021-07-08 07:04:10|7297.8|7295|7297.7|7294.9|7298.3|7295.5|7297.3|7294.5|5
1625727860000|2021-07-08 07:04:20|7297.3|7294.5|7295.7|7292.9|7297.3|7294.5|7295.7|7292.9|0
1625727870000|2021-07-08 07:04:30|7295|7292.2|7296.3|7293.5|7296.3|7293.5|7294.7|7291.9|7
1625727880000|2021-07-08 07:04:40|7296.2|7293.4|7294.3|7291.5|7296.2|7293.4|7294|7291.2|1
1625727890000|2021-07-08 07:04:50|7293.3|7290.5|7291.3|7288.5|7293.3|7290.5|7291.3|7288.5|1
1625727900000|2021-07-08 07:05:00|7291.2|7288.4|7291.7|7288.9|7291.7|7288.9|7289.7|7286.9|11
1625727910000|2021-07-08 07:05:10|7291.4|7288.6|7290.7|7287.9|7291.4|7288.6|7290.7|7287.9|1
1625727920000|2021-07-08 07:05:20|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|2
1625727930000|2021-07-08 07:05:30|7291.3|7288.5|7291|7288.2|7291.3|7288.5|7290.7|7287.9|0
1625727940000|2021-07-08 07:05:40|7291.3|7288.5|7293.3|7290.5|7293.7|7290.9|7291.3|7288.5|6
1625727950000|2021-07-08 07:05:50|7293.7|7290.9|7292.7|7289.9|7293.7|7290.9|7292.7|7289.9|2
1625727960000|2021-07-08 07:06:00|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.2|7288.4|13
1625727970000|2021-07-08 07:06:10|7290.7|7287.9|7284.7|7281.9|7290.7|7287.9|7284.7|7281.9|69
1625727980000|2021-07-08 07:06:20|7285.7|7282.9|7285.5|7282.7|7285.7|7282.9|7284.7|7281.9|6
1625727990000|2021-07-08 07:06:30|7285.7|7282.9|7285.3|7282.5|7286.5|7283.7|7285.2|7282.4|5
1625728000000|2021-07-08 07:06:40|7285|7282.2|7285.2|7282.4|7285.5|7282.7|7284.7|7281.9|5
1625728010000|2021-07-08 07:06:50|7285|7282.2|7285.5|7282.7|7285.5|7282.7|7285|7282.2|9
1625728020000|2021-07-08 07:07:00|7285.4|7282.6|7285|7282.2|7285.5|7282.7|7284.7|7281.9|2
1625728030000|2021-07-08 07:07:10|7284.7|7281.9|7285.7|7282.9|7286|7283.2|7283.8|7281|20
1625728040000|2021-07-08 07:07:20|7285.3|7282.5|7285|7282.2|7286|7283.2|7285|7282.2|1
1625728050000|2021-07-08 07:07:30|7284.3|7281.5|7285.5|7282.7|7285.5|7282.7|7284.2|7281.4|7
1625728060000|2021-07-08 07:07:40|7286|7283.2|7285.5|7282.7|7286|7283.2|7285.5|7282.7|7
1625728070000|2021-07-08 07:07:50|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|2
1625728080000|2021-07-08 07:08:00|7285.5|7282.7|7277.7|7274.9|7285.5|7282.7|7277.7|7274.9|43
1625728090000|2021-07-08 07:08:10|7278.7|7275.9|7279.3|7276.5|7279.3|7276.5|7276.7|7273.9|24
1625728100000|2021-07-08 07:08:20|7278.7|7275.9|7279.7|7276.9|7280.7|7277.9|7278.7|7275.9|11
1625728110000|2021-07-08 07:08:30|7279.4|7276.6|7281|7278.2|7281|7278.2|7279|7276.2|21
1625728120000|2021-07-08 07:08:40|7281.6|7278.8|7282.7|7279.9|7283.7|7280.9|7281.6|7278.8|16
1625728130000|2021-07-08 07:08:50|7283|7280.2|7285.7|7282.9|7286.4|7283.6|7283|7280.2|9
1625728140000|2021-07-08 07:09:00|7285.3|7282.5|7284|7281.2|7286.3|7283.5|7283.7|7280.9|15
1625728150000|2021-07-08 07:09:10|7284.5|7281.7|7286.7|7283.9|7287|7284.2|7283.7|7280.9|59
1625728160000|2021-07-08 07:09:20|7287|7284.2|7287.7|7284.9|7287.7|7284.9|7286|7283.2|21
1625728170000|2021-07-08 07:09:30|||||||||4
1625728180000|2021-07-08 07:09:40|7288.7|7285.9|7289|7286.2|7289.7|7286.9|7288.7|7285.9|9
1625728190000|2021-07-08 07:09:50|7289.7|7286.9|7290|7287.2|7290.5|7287.7|7289.2|7286.4|3
1625728200000|2021-07-08 07:10:00|7289.7|7286.9|7287.7|7284.9|7289.7|7286.9|7287.7|7284.9|6
1625728210000|2021-07-08 07:10:10|7286.8|7284|7286.7|7283.9|7287|7284.2|7286|7283.2|11
1625728220000|2021-07-08 07:10:20|7287.4|7284.6|7287.7|7284.9|7288.7|7285.9|7287.4|7284.6|5
1625728230000|2021-07-08 07:10:30|7288|7285.2|7289.2|7286.4|7289.2|7286.4|7288|7285.2|1
1625728240000|2021-07-08 07:10:40|7289.7|7286.9|7290.7|7287.9|7290.7|7287.9|7289.7|7286.9|5
1625728250000|2021-07-08 07:10:50|7291|7288.2|7290.5|7287.7|7292|7289.2|7290.5|7287.7|9
1625728260000|2021-07-08 07:11:00|7290.3|7287.5|7288|7285.2|7290.3|7287.5|7287.2|7284.4|24
1625728270000|2021-07-08 07:11:10|7288.5|7285.7|7290.7|7287.9|7290.7|7287.9|7288.5|7285.7|1
1625728280000|2021-07-08 07:11:20|7291|7288.2|7292.7|7289.9|7292.7|7289.9|7290.7|7287.9|2
1625728290000|2021-07-08 07:11:30|7292|7289.2|7291|7288.2|7292|7289.2|7290.7|7287.9|8
1625728300000|2021-07-08 07:11:40|7291.7|7288.9|7292.7|7289.9|7292.7|7289.9|7291.3|7288.5|3
1625728310000|2021-07-08 07:11:50|7293.5|7290.7|7294.5|7291.7|7294.5|7291.7|7292.7|7289.9|15
1625728320000|2021-07-08 07:12:00|7294.7|7291.9|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|11
1625728330000|2021-07-08 07:12:10|7295.5|7292.7|7295.7|7292.9|7295.7|7292.9|7295.5|7292.7|22
1625728340000|2021-07-08 07:12:20|7296.5|7293.7|7297.7|7294.9|7297.7|7294.9|7296.5|7293.7|11
1625728350000|2021-07-08 07:12:30|7298|7295.2|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|4
1625728360000|2021-07-08 07:12:40|7299.7|7296.9|7301|7298.2|7301|7298.2|7299.7|7296.9|14
1625728370000|2021-07-08 07:12:50|7301.5|7298.7|7300.1|7296.1|7301.7|7298.9|7300.1|7296.1|15
1625728380000|2021-07-08 07:13:00|7299.5|7296.7|7300.3|7297.5|7302|7299.2|7298.8|7296|48
1625728390000|2021-07-08 07:13:10|7300.7|7297.9|7301.7|7298.9|7302|7299.2|7300.7|7297.9|5
1625728400000|2021-07-08 07:13:20|7302|7299.2|7301|7298.2|7302|7299.2|7300.7|7297.9|3
1625728410000|2021-07-08 07:13:30|7300.7|7297.9|7298.7|7295.9|7300.7|7297.9|7298|7295.2|7
1625728420000|2021-07-08 07:13:40|7297.8|7295|7295.8|7293|7297.8|7295|7295.3|7292.5|39
1625728430000|2021-07-08 07:13:50|7296.2|7293.4|7297.3|7294.5|7297.7|7294.9|7296.2|7293.4|39
1625728440000|2021-07-08 07:14:00|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.2|7294.4|2
1625728450000|2021-07-08 07:14:10|7297.8|7295|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|12
1625728460000|2021-07-08 07:14:20|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|19
1625728470000|2021-07-08 07:14:30|7298.2|7295.4|7299.7|7296.9|7299.7|7296.9|7298.2|7295.4|3
1625728480000|2021-07-08 07:14:40|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|2
1625728490000|2021-07-08 07:14:50|7299.7|7296.9|7298|7295.2|7299.7|7296.9|7298|7295.2|64
1625728500000|2021-07-08 07:15:00|7297.7|7294.9|7295.3|7292.5|7297.7|7294.9|7295.2|7292.4|12
1625728510000|2021-07-08 07:15:10|7295.7|7292.9|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|12
1625728520000|2021-07-08 07:15:20|7295.3|7292.5|7297.7|7294.9|7297.7|7294.9|7295.2|7292.4|9
1625728530000|2021-07-08 07:15:30|7297.3|7294.5|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|13
1625728540000|2021-07-08 07:15:40|7297|7294.2|7296|7293.2|7297.3|7294.5|7295.3|7292.5|31
1625728550000|2021-07-08 07:15:50|7296.5|7293.7|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|1
1625728560000|2021-07-08 07:16:00|7295.3|7292.5|7296.3|7293.5|7296.7|7293.9|7294.7|7291.9|16
1625728570000|2021-07-08 07:16:10|7296.7|7293.9|7296.6|7293.8|7296.7|7293.9|7296.6|7293.8|1
1625728580000|2021-07-08 07:16:20|7297.1|7294.3|7296.6|7293.8|7298|7295.2|7296.6|7293.8|21
1625728600000|2021-07-08 07:16:40|7297|7294.2|7296.6|7293.8|7297|7294.2|7296.6|7293.8|1
1625728610000|2021-07-08 07:16:50|7297|7294.2|7292.6|7289.8|7297|7294.2|7292.6|7289.8|16
1625728620000|2021-07-08 07:17:00|7293|7290.2|7292.6|7289.8|7293|7290.2|7292|7289.2|8
1625728630000|2021-07-08 07:17:10|7293.1|7290.3|7294.6|7291.8|7294.6|7291.8|7293.1|7290.3|7
1625728640000|2021-07-08 07:17:20|7295.1|7292.3|7293.6|7290.8|7295.8|7293|7293.3|7290.5|17
1625728650000|2021-07-08 07:17:30|7293.3|7290.5|7293.6|7290.8|7294|7291.2|7293.3|7290.5|0
1625728660000|2021-07-08 07:17:40|7293.3|7290.5|7293.6|7290.8|7294.1|7291.3|7293.3|7290.5|0
1625728670000|2021-07-08 07:17:50|7294.3|7291.5|7292.6|7289.8|7294.6|7291.8|7292.3|7289.5|6
1625728680000|2021-07-08 07:18:00|7292.3|7289.5|7288.6|7285.8|7292.3|7289.5|7287.3|7284.5|13
1625728690000|2021-07-08 07:18:10|7289|7286.2|7287.8|7285|7289|7286.2|7287.1|7284.3|5
1625728700000|2021-07-08 07:18:20|7288|7285.2|7287.5|7284.7|7288|7285.2|7283.6|7280.8|285
1625728710000|2021-07-08 07:18:30|7287.3|7284.5|7284|7281.2|7287.6|7284.8|7283.6|7280.8|17
1625728720000|2021-07-08 07:18:40|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|0
1625728730000|2021-07-08 07:18:50|7285.6|7282.8|7283|7280.2|7285.6|7282.8|7282.6|7279.8|16
1625728740000|2021-07-08 07:19:00|7283.3|7280.5|7282.6|7279.8|7283.5|7280.7|7281.6|7278.8|9
1625728750000|2021-07-08 07:19:10|7281.6|7278.8|7281.1|7278.3|7281.6|7278.8|7280.3|7277.5|5
1625728760000|2021-07-08 07:19:20|7281.6|7278.8|7283.3|7280.5|7284.1|7281.3|7281.6|7278.8|18
1625728770000|2021-07-08 07:19:30|7283.6|7280.8|7282.1|7279.3|7284.6|7281.8|7282.1|7279.3|7
1625728780000|2021-07-08 07:19:40|7282|7279.2|7281|7278.2|7282|7279.2|7280.6|7277.8|3
1625728790000|2021-07-08 07:19:50|7280.6|7277.8|7282.6|7279.8|7283|7280.2|7280.6|7277.8|8
1625728800000|2021-07-08 07:20:00|7282.1|7279.3|7281.6|7278.8|7282.6|7279.8|7281|7278.2|6
1625728810000|2021-07-08 07:20:10|7282|7279.2|7282|7279.2|7282|7279.2|7281.6|7278.8|3
1625728820000|2021-07-08 07:20:20|7281.6|7278.8|7279.3|7276.5|7281.6|7278.8|7277.6|7274.8|17
1625728830000|2021-07-08 07:20:30|7279|7276.2|7282|7279.2|7282|7279.2|7278.6|7275.8|25
1625728840000|2021-07-08 07:20:40|7281.6|7278.8|7280.6|7277.8|7281.6|7278.8|7280.6|7277.8|1
1625728850000|2021-07-08 07:20:50|7280.8|7278|7282.6|7279.8|7282.6|7279.8|7280.6|7277.8|9
1625728870000|2021-07-08 07:21:10|7282|7279.2|7282.1|7279.3|7282.1|7279.3|7281.6|7278.8|11
1625728880000|2021-07-08 07:21:20|7281.6|7278.8|7282.6|7279.8|7283|7280.2|7281.6|7278.8|3
1625728890000|2021-07-08 07:21:30|7283|7280.2|7282|7279.2|7283|7280.2|7282|7279.2|2
1625728900000|2021-07-08 07:21:40|7282.6|7279.8|7281|7278.2|7282.6|7279.8|7280.6|7277.8|60
1625728910000|2021-07-08 07:21:50|7280.6|7277.8|7279.6|7276.8|7281|7278.2|7279.6|7276.8|23
1625728920000|2021-07-08 07:22:00|7280|7277.2|7275.6|7272.8|7280.1|7277.3|7275.6|7272.8|69
1625728930000|2021-07-08 07:22:10|7275.9|7273.1|7276.6|7273.8|7277.6|7274.8|7275.9|7273.1|47
1625728940000|2021-07-08 07:22:20|7277|7274.2|7277.1|7274.3|7278.6|7275.8|7277|7274.2|19
1625728950000|2021-07-08 07:22:30|7277|7274.2|7276.1|7273.3|7277.5|7274.7|7276.1|7273.3|30
1625728960000|2021-07-08 07:22:40|7275.6|7272.8|7275.6|7272.8|7276|7273.2|7274.6|7271.8|19
1625728970000|2021-07-08 07:22:50|7274.9|7272.1|7274.5|7271.7|7276.5|7273.7|7274.5|7271.7|214
1625728980000|2021-07-08 07:23:00|7274.6|7271.8|7271|7268.2|7275.1|7272.3|7270.6|7267.8|154
1625728990000|2021-07-08 07:23:10|7271.5|7268.7|7272.1|7269.3|7272.6|7269.8|7271.5|7268.7|30
1625729000000|2021-07-08 07:23:20|7271.6|7268.8|7272|7269.2|7272.5|7269.7|7271.6|7268.8|12
1625729010000|2021-07-08 07:23:30|7272.3|7269.5|7272.1|7269.3|7272.5|7269.7|7271.6|7268.8|10
1625729020000|2021-07-08 07:23:40|7272.5|7269.7|7272.5|7269.7|7272.6|7269.8|7272|7269.2|10
1625729030000|2021-07-08 07:23:50|7272.6|7269.8|7272.6|7269.8|7273.6|7270.8|7271.6|7268.8|69
1625729040000|2021-07-08 07:24:00|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|15
1625729050000|2021-07-08 07:24:10|7272.6|7269.8|7279.3|7276.5|7279.3|7276.5|7272.6|7269.8|61
1625729060000|2021-07-08 07:24:20|7279.6|7276.8|7277.6|7274.8|7279.6|7276.8|7276.3|7273.5|39
1625729070000|2021-07-08 07:24:30|7278|7275.2|7277.6|7274.8|7278.6|7275.8|7276.6|7273.8|11
1625729080000|2021-07-08 07:24:40|7278|7275.2|7277.8|7275|7278.6|7275.8|7277.6|7274.8|18
1625729090000|2021-07-08 07:24:50|7278|7275.2|7278.6|7275.8|7278.6|7275.8|7277.3|7274.5|3
1625729100000|2021-07-08 07:25:00|7279|7276.2|7279.1|7276.3|7281.3|7278.5|7279|7276.2|47
1625729110000|2021-07-08 07:25:10|7281|7278.2|7280|7277.2|7281.1|7278.3|7280|7277.2|32
1625729120000|2021-07-08 07:25:20|7280.3|7277.5|7280.6|7277.8|7281|7278.2|7280.1|7277.3|6
1625729130000|2021-07-08 07:25:30|7280.3|7277.5|7279.5|7276.7|7280.5|7277.7|7279.1|7276.3|2
1625729140000|2021-07-08 07:25:40|7279.1|7276.3|7277|7274.2|7279.5|7276.7|7276.6|7273.8|180
1625729150000|2021-07-08 07:25:50|7277.5|7274.7|7278|7275.2|7278.6|7275.8|7277|7274.2|21
1625729160000|2021-07-08 07:26:00|7277.6|7274.8|7277.3|7274.5|7278|7275.2|7277|7274.2|5
1625729170000|2021-07-08 07:26:10|7277.6|7274.8|7278|7275.2|7278.6|7275.8|7277.6|7274.8|7
1625729180000|2021-07-08 07:26:20|7277.6|7274.8|7278|7275.2|7279.1|7276.3|7277.6|7274.8|8
1625729190000|2021-07-08 07:26:30|7276.9|7274.1|7273.6|7270.8|7276.9|7274.1|7273.6|7270.8|35
1625729200000|2021-07-08 07:26:40|7273.2|7270.4|7273.6|7270.8|7273.6|7270.8|7273.2|7270.4|120
1625729210000|2021-07-08 07:26:50|||||||||62
1625729220000|2021-07-08 07:27:00|||||||||28
1625729230000|2021-07-08 07:27:10|7274.6|7271.8|7274.5|7271.7|7274.6|7271.8|7273.8|7271|33
1625729240000|2021-07-08 07:27:20|7274.6|7271.8|7274.1|7271.3|7274.6|7271.8|7273.8|7271|7
1625729250000|2021-07-08 07:27:30|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|4
1625729260000|2021-07-08 07:27:40|||||||||3
1625729270000|2021-07-08 07:27:50|7274.3|7271.5|7273.1|7270.3|7274.3|7271.5|7273|7270.2|12
1625729280000|2021-07-08 07:28:00|7272.8|7270|7272.6|7269.8|7273.1|7270.3|7272.6|7269.8|23
1625729290000|2021-07-08 07:28:10|7272.1|7269.3|7270.6|7267.8|7272.1|7269.3|7269.8|7267|58
1625729300000|2021-07-08 07:28:20|7271|7268.2|7271|7268.2|7271.1|7268.3|7270.6|7267.8|175
1625729310000|2021-07-08 07:28:30|7271.3|7268.5|7272.6|7269.8|7272.6|7269.8|7271.3|7268.5|159
1625729320000|2021-07-08 07:28:40|7273|7270.2|7273|7270.2|7274.5|7271.7|7272.6|7269.8|46
1625729330000|2021-07-08 07:28:50|7273.6|7270.8|7275.6|7272.8|7277|7274.2|7273.6|7270.8|45
1625729340000|2021-07-08 07:29:00|7276|7273.2|7277.1|7274.3|7277.5|7274.7|7276|7273.2|16
1625729350000|2021-07-08 07:29:10|7277.5|7274.7|7278.6|7275.8|7279|7276.2|7277.5|7274.7|29
1625729360000|2021-07-08 07:29:20|7279|7276.2|7281.6|7278.8|7282|7279.2|7277.6|7274.8|124
1625729370000|2021-07-08 07:29:30|7282|7279.2|7281|7278.2|7282.6|7279.8|7281|7278.2|32
1625729380000|2021-07-08 07:29:40|7281.6|7278.8|7281.6|7278.8|7282|7279.2|7281.6|7278.8|7
1625729390000|2021-07-08 07:29:50|7281.3|7278.5|7281|7278.2|7281.3|7278.5|7280.6|7277.8|10
1625729400000|2021-07-08 07:30:00|7281.6|7278.8|7277.6|7274.8|7281.6|7278.8|7277.6|7274.8|26
1625729410000|2021-07-08 07:30:10|7278|7275.2|7279.6|7276.8|7280.5|7277.7|7278|7275.2|30
1625729420000|2021-07-08 07:30:20|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|101
1625729430000|2021-07-08 07:30:30|||||||||159
1625729440000|2021-07-08 07:30:40|7280.5|7277.7|7282.6|7279.8|7283|7280.2|7279.5|7276.7|34
1625729450000|2021-07-08 07:30:50|7283.3|7280.5|7281.6|7278.8|7283.6|7280.8|7281.6|7278.8|9
1625729460000|2021-07-08 07:31:00|7282.3|7279.5|7282.6|7279.8|7284.6|7281.8|7282.3|7279.5|53
1625729470000|2021-07-08 07:31:10|7283.1|7280.3|7284.1|7281.3|7284.5|7281.7|7282.5|7279.7|36
1625729480000|2021-07-08 07:31:20|7283.6|7280.8|7283.6|7280.8|7285.2|7281.5|7283.6|7280.8|42
1625729490000|2021-07-08 07:31:30|7282.6|7279.8|7283.6|7280.8|7283.6|7280.8|7282.6|7279.8|10
1625729500000|2021-07-08 07:31:40|7283.8|7281|7284|7281.2|7284.1|7281.3|7283.6|7280.8|14
1625729510000|2021-07-08 07:31:50|7284.5|7281.7|7283.6|7280.8|7284.6|7281.8|7283.6|7280.8|7
1625729520000|2021-07-08 07:32:00|7284|7281.2|7287.1|7284.3|7287.1|7284.3|7283.6|7280.8|69
1625729530000|2021-07-08 07:32:10|7287.6|7284.8|7288|7285.2|7288.1|7285.3|7287.3|7284.5|14
1625729540000|2021-07-08 07:32:20|7288.5|7285.7|7289.5|7286.7|7290.6|7287.8|7288|7285.2|100
1625729550000|2021-07-08 07:32:30|7289.6|7286.8|7290.6|7287.8|7291|7288.2|7289.5|7286.7|87
1625729560000|2021-07-08 07:32:40|7291|7288.2|7291.6|7288.8|7291.6|7288.8|7290.6|7287.8|7
1625729570000|2021-07-08 07:32:50|7291.1|7288.3|7291.6|7288.8|7291.6|7288.8|7290.6|7287.8|10
1625729580000|2021-07-08 07:33:00|7291.3|7288.5|7289.5|7286.7|7291.3|7288.5|7289.5|7286.7|22
1625729590000|2021-07-08 07:33:10|7289.6|7286.8|7290.3|7287.5|7290.6|7287.8|7289.5|7286.7|17
1625729600000|2021-07-08 07:33:20|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7289.6|7286.8|124
1625729610000|2021-07-08 07:33:30|7290.1|7287.3|7289.6|7286.8|7290.1|7287.3|7289.6|7286.8|3
1625729620000|2021-07-08 07:33:40|7289.9|7287.1|7290|7287.2|7290.6|7287.8|7289.9|7287.1|11
1625729630000|2021-07-08 07:33:50|7289.3|7286.5|7291.6|7288.8|7291.6|7288.8|7287.6|7284.8|148
1625729640000|2021-07-08 07:34:00|7291.5|7288.7|7290.1|7287.3|7291.5|7288.7|7290.1|7287.3|30
1625729650000|2021-07-08 07:34:10|7290.6|7287.8|7290.6|7287.8|7291.5|7288.7|7290.6|7287.8|5
1625729660000|2021-07-08 07:34:20|7290.3|7287.5|7291.3|7288.5|7291.3|7288.5|7289.5|7286.7|57
1625729670000|2021-07-08 07:34:30|7291|7288.2|7290.5|7287.7|7291|7288.2|7289.6|7286.8|12
1625729680000|2021-07-08 07:34:40|7290.6|7287.8|7289.6|7286.8|7290.6|7287.8|7289.6|7286.8|6
1625729690000|2021-07-08 07:34:50|7290.1|7287.3|7292|7289.2|7292.5|7289.7|7289.5|7286.7|76
1625729700000|2021-07-08 07:35:00|7292.6|7289.8|7291.1|7288.3|7293|7290.2|7291.1|7288.3|23
1625729710000|2021-07-08 07:35:10|7291.6|7288.8|7291.5|7288.7|7292|7289.2|7291.5|7288.7|8
1625729720000|2021-07-08 07:35:20|7291.6|7288.8|7289.5|7286.7|7291.6|7288.8|7289.5|7286.7|139
1625729740000|2021-07-08 07:35:40|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|21
1625729750000|2021-07-08 07:35:50|||||||||26
1625729760000|2021-07-08 07:36:00|7289.5|7286.7|7289.5|7286.7|7289.6|7286.8|7289.5|7286.7|23
1625729770000|2021-07-08 07:36:10|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1625729780000|2021-07-08 07:36:20|7289.5|7286.7|7289.6|7286.8|7289.6|7286.8|7289.5|7286.7|23
1625729790000|2021-07-08 07:36:30|7289.5|7286.7|7284.6|7281.8|7289.5|7286.7|7284.6|7281.8|31
1625729800000|2021-07-08 07:36:40|7284.3|7281.5|7283.6|7280.8|7284.3|7281.5|7283.6|7280.8|45
1625729810000|2021-07-08 07:36:50|||||||||61
1625729820000|2021-07-08 07:37:00|7282.9|7280.1|7280.6|7277.8|7282.9|7280.1|7280.1|7277.3|66
1625729830000|2021-07-08 07:37:10|7281.1|7278.3|7281.1|7278.3|7281.5|7278.7|7281.1|7278.3|9
1625729840000|2021-07-08 07:37:20|7281.6|7278.8|7282.1|7279.3|7282.1|7279.3|7281.6|7278.8|4
1625729850000|2021-07-08 07:37:30|7281.8|7279|7280.8|7278|7282.3|7279.5|7280.8|7278|8
1625729860000|2021-07-08 07:37:40|7279.8|7277|7279.8|7277|7279.8|7277|7279.6|7276.8|4
1625729870000|2021-07-08 07:37:50|7279.1|7276.3|7280.6|7277.8|7280.6|7277.8|7278.6|7275.8|13
1625729880000|2021-07-08 07:38:00|7280.8|7278|7282.1|7279.3|7282.1|7279.3|7280.1|7277.3|10
1625729890000|2021-07-08 07:38:10|7281.8|7279|7279.8|7277|7281.8|7279|7279.8|7277|31
1625729900000|2021-07-08 07:38:20|7279.6|7276.8|7279.8|7277|7279.8|7277|7279.6|7276.8|6
1625729910000|2021-07-08 07:38:30|7278.9|7276.1|7278.6|7275.8|7278.9|7276.1|7277.8|7275|3
1625729920000|2021-07-08 07:38:40|7278.3|7275.5|7278.3|7275.5|7279.6|7276.8|7278.3|7275.5|22
1625729930000|2021-07-08 07:38:50|7277.9|7275.1|7277.8|7275|7278.6|7275.8|7277.6|7274.8|3
1625729940000|2021-07-08 07:39:00|7277.6|7274.8|7277.6|7274.8|7278.6|7275.8|7275.8|7273|72
1625729950000|2021-07-08 07:39:10|7277.9|7275.1|7279.8|7277|7279.8|7277|7277.9|7275.1|24
1625729960000|2021-07-08 07:39:20|7279.3|7276.5|7278.3|7275.5|7279.3|7276.5|7277.6|7274.8|5
1625729970000|2021-07-08 07:39:30|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.1|7274.3|2
1625729980000|2021-07-08 07:39:40|7277.9|7275.1|7278.3|7275.5|7278.6|7275.8|7277.9|7275.1|5
1625729990000|2021-07-08 07:39:50|7278.6|7275.8|7278.9|7276.1|7279.6|7276.8|7278.6|7275.8|19
1625730000000|2021-07-08 07:40:00|7278.6|7275.8|7277.6|7274.8|7278.9|7276.1|7277.1|7274.3|9
1625730010000|2021-07-08 07:40:10|7277.3|7274.5|7275.6|7272.8|7277.3|7274.5|7275.6|7272.8|30
1625730020000|2021-07-08 07:40:20|7275.4|7272.6|7269.3|7266.5|7275.4|7272.6|7268.6|7265.8|125
1625730030000|2021-07-08 07:40:30|7269.4|7266.6|7270.6|7267.8|7271.4|7268.6|7269.4|7266.6|17
1625730040000|2021-07-08 07:40:40|7270.9|7268.1|7269.6|7266.8|7270.9|7268.1|7269.1|7266.3|20
1625730050000|2021-07-08 07:40:50|7269.4|7266.6|7263.3|7260.5|7269.4|7266.6|7263.3|7260.5|595
1625730060000|2021-07-08 07:41:00|7262.9|7260.1|7264.6|7261.8|7266.6|7263.8|7262.4|7259.6|283
1625730070000|2021-07-08 07:41:10|7264.9|7262.1|7264.3|7261.5|7264.9|7262.1|7262.8|7260|762
1625730080000|2021-07-08 07:41:20|7263.9|7261.1|7264.4|7261.6|7264.8|7262|7263.3|7260.5|34
1625730090000|2021-07-08 07:41:30|7263.9|7261.1|7264.4|7261.6|7264.9|7262.1|7262.9|7260.1|30
1625730100000|2021-07-08 07:41:40|7264.3|7261.5|7263.4|7260.6|7264.8|7262|7263.4|7260.6|109
1625730110000|2021-07-08 07:41:50|7263.1|7260.3|7263.8|7261|7263.8|7261|7262.8|7260|47
1625730120000|2021-07-08 07:42:00|7263.9|7261.1|7264.9|7262.1|7265.3|7262.5|7263.9|7261.1|19
1625730130000|2021-07-08 07:42:10|7265.3|7262.5|7264.3|7261.5|7265.3|7262.5|7262.9|7260.1|10
1625730140000|2021-07-08 07:42:20|7264.4|7261.6|7263.9|7261.1|7264.4|7261.6|7263.8|7261|5
1625730150000|2021-07-08 07:42:30|7263.4|7260.6|7262.8|7260|7263.8|7261|7262.4|7259.6|5
1625730160000|2021-07-08 07:42:40|7262.6|7259.8|7262.6|7259.8|7262.9|7260.1|7262.6|7259.8|0
1625730170000|2021-07-08 07:42:50|7262.9|7260.1|7264.8|7262|7265.3|7262.5|7262.4|7259.6|27
1625730180000|2021-07-08 07:43:00|7264.4|7261.6|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|5
1625730190000|2021-07-08 07:43:10|7263.6|7260.8|7262.1|7259.3|7263.9|7261.1|7261.9|7259.1|18
1625730200000|2021-07-08 07:43:20|7261.8|7259|7257.9|7255.1|7261.8|7259|7255.9|7253.1|323
1625730210000|2021-07-08 07:43:30|7257.4|7254.6|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|73
1625730220000|2021-07-08 07:43:40|7256.9|7254.1|7256.4|7253.6|7256.9|7254.1|7255.6|7252.8|312
1625730230000|2021-07-08 07:43:50|7256.3|7253.5|7252.1|7249.3|7256.3|7253.5|7250.9|7248.1|321
1625730240000|2021-07-08 07:44:00|7252.9|7250.1|7253.1|7250.3|7254.9|7252.1|7252.9|7250.1|56
1625730250000|2021-07-08 07:44:10|7252.7|7249.9|7254.4|7251.6|7254.9|7252.1|7252.7|7249.9|30
1625730260000|2021-07-08 07:44:20|7254.9|7252.1|7255.9|7253.1|7257.1|7254.3|7254.9|7252.1|52
1625730270000|2021-07-08 07:44:30|7256.2|7253.4|7257.2|7254.4|7257.4|7254.6|7256.2|7253.4|11
1625730280000|2021-07-08 07:44:40|7257.4|7254.6|7256.9|7254.1|7257.7|7254.9|7256.4|7253.6|9
1625730290000|2021-07-08 07:44:50|7257.2|7254.4|7257.9|7255.1|7258.2|7255.4|7256.9|7254.1|3
1625730300000|2021-07-08 07:45:00|7257.2|7254.4|7254.9|7252.1|7257.7|7254.9|7254.9|7252.1|29
1625730310000|2021-07-08 07:45:10|7253.9|7251.1|7255.9|7253.1|7256.7|7253.9|7253.9|7251.1|123
1625730320000|2021-07-08 07:45:20|7256.2|7253.4|7256.1|7253.3|7256.9|7254.1|7255.9|7253.1|8
1625730330000|2021-07-08 07:45:30|7256.4|7253.6|7255.9|7253.1|7256.7|7253.9|7254.9|7252.1|11
1625730340000|2021-07-08 07:45:40|7256.6|7253.8|7256.9|7254.1|7257.2|7254.4|7255.9|7253.1|15
1625730350000|2021-07-08 07:45:50|7257.2|7254.4|7254.7|7251.9|7257.7|7254.9|7254.6|7251.8|26
1625730360000|2021-07-08 07:46:00|7254.9|7252.1|7253.9|7251.1|7254.9|7252.1|7252.9|7250.1|23
1625730370000|2021-07-08 07:46:10|7252.9|7250.1|7253.2|7250.4|7253.9|7251.1|7252.9|7250.1|10
1625730380000|2021-07-08 07:46:20|7252.9|7250.1|7250.9|7248.1|7254.1|7251.3|7250.8|7248|156
1625730390000|2021-07-08 07:46:30|7251.6|7248.8|7249.9|7247.1|7252.2|7249.4|7249.9|7247.1|25
1625730400000|2021-07-08 07:46:40|7250.9|7248.1|7251.9|7249.1|7251.9|7249.1|7249.9|7247.1|55
1625730410000|2021-07-08 07:46:50|7251.7|7248.9|7251.7|7248.9|7251.9|7249.1|7250.9|7248.1|11
1625730420000|2021-07-08 07:47:00|7251.9|7249.1|7253.9|7251.1|7253.9|7251.1|7251.9|7249.1|24
1625730430000|2021-07-08 07:47:10|7253.7|7250.9|7252.9|7250.1|7253.9|7251.1|7252.6|7249.8|16
1625730440000|2021-07-08 07:47:20|7253.4|7250.6|7252.9|7250.1|7254.9|7252.1|7252.9|7250.1|23
1625730450000|2021-07-08 07:47:30|7252.7|7249.9|7251.9|7249.1|7252.7|7249.9|7251.9|7249.1|4
1625730460000|2021-07-08 07:47:40|7252.2|7249.4|7251.9|7249.1|7252.2|7249.4|7251.9|7249.1|7
1625730470000|2021-07-08 07:47:50|7252.4|7249.6|7252.1|7249.3|7252.4|7249.6|7252.1|7249.3|4
1625730480000|2021-07-08 07:48:00|7252.4|7249.6|7254.4|7251.6|7254.7|7251.9|7252.1|7249.3|34
1625730490000|2021-07-08 07:48:10|7253.9|7251.1|7256.7|7253.9|7256.7|7253.9|7253.9|7251.1|54
1625730500000|2021-07-08 07:48:20|7256.4|7253.6|7257.2|7254.4|7258.2|7255.4|7256.2|7253.4|42
1625730510000|2021-07-08 07:48:30|7256.9|7254.1|7258.7|7255.9|7258.9|7256.1|7256.9|7254.1|59
1625730520000|2021-07-08 07:48:40|7258.9|7256.1|7256.9|7254.1|7258.9|7256.1|7256.9|7254.1|60
1625730530000|2021-07-08 07:48:50|7255.6|7252.8|7255.4|7252.6|7255.9|7253.1|7254.9|7252.1|46
1625730540000|2021-07-08 07:49:00|7255.2|7252.4|7255.9|7253.1|7255.9|7253.1|7254.6|7251.8|3
1625730550000|2021-07-08 07:49:10|7255.6|7252.8|7253.9|7251.1|7255.6|7252.8|7253.9|7251.1|18
1625730560000|2021-07-08 07:49:20|7253.6|7250.8|7254.7|7251.9|7254.7|7251.9|7253.6|7250.8|17
1625730570000|2021-07-08 07:49:30|7254.9|7252.1|7255.1|7252.3|7255.1|7252.3|7254.9|7252.1|10
1625730580000|2021-07-08 07:49:40|7254.9|7252.1|7252.9|7250.1|7254.9|7252.1|7252.6|7249.8|18
1625730590000|2021-07-08 07:49:50|7251.9|7249.1|7250.9|7248.1|7251.9|7249.1|7250.9|7248.1|23
1625730600000|2021-07-08 07:50:00|7250.5|7247.7|7249.9|7247.1|7250.9|7248.1|7249.9|7247.1|55
1625730610000|2021-07-08 07:50:10|7250.2|7247.4|7251.5|7248.7|7251.9|7249.1|7250.2|7247.4|20
1625730620000|2021-07-08 07:50:20|7251.9|7249.1|7251.9|7249.1|7252.7|7249.9|7251.5|7248.7|25
1625730630000|2021-07-08 07:50:30|7250.7|7247.9|7250.4|7247.6|7250.7|7247.9|7249.9|7247.1|16
1625730640000|2021-07-08 07:50:40|7250.7|7247.9|7250.9|7248.1|7250.9|7248.1|7249.9|7247.1|10
1625730650000|2021-07-08 07:50:50|7250.4|7247.6|7248.5|7245.7|7250.4|7247.6|7248.5|7245.7|54
1625730660000|2021-07-08 07:51:00|7247.9|7245.1|7248.9|7246.1|7248.9|7246.1|7247.9|7245.1|4
1625730670000|2021-07-08 07:51:10|7247.9|7245.1|7247|7244.2|7247.9|7245.1|7247|7244.2|53
1625730680000|2021-07-08 07:51:20|7246.5|7243.7|7246.9|7244.1|7246.9|7244.1|7246.5|7243.7|21
1625730690000|2021-07-08 07:51:30|7246.5|7243.7|7246.5|7243.7|7246.9|7244.1|7246.5|7243.7|19
1625730700000|2021-07-08 07:51:40|7246.9|7244.1|7245.9|7243.1|7247|7244.2|7245.9|7243.1|14
1625730710000|2021-07-08 07:51:50|7245|7242.2|7246.9|7244.1|7246.9|7244.1|7245|7242.2|45
1625730720000|2021-07-08 07:52:00|7246.2|7243.4|7244.9|7242.1|7246.9|7244.1|7244.9|7242.1|46
1625730730000|2021-07-08 07:52:10|7245|7242.2|7246.9|7244.1|7247.9|7245.1|7245|7242.2|19
1625730740000|2021-07-08 07:52:20|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7
1625730750000|2021-07-08 07:52:30|7247.2|7244.4|7246.9|7244.1|7247.2|7244.4|7246.9|7244.1|15
1625730760000|2021-07-08 07:52:40|7246.7|7243.9|7245.9|7243.1|7246.9|7244.1|7245.9|7243.1|5
1625730770000|2021-07-08 07:52:50|7245.2|7242.4|7243.9|7241.1|7245.2|7242.4|7243.9|7241.1|257
1625730780000|2021-07-08 07:53:00|7244.6|7241.8|7241|7238.2|7245.7|7242.9|7240.9|7238.1|220
1625730790000|2021-07-08 07:53:10|7241.4|7238.6|7241.5|7238.7|7242.9|7240.1|7241.4|7238.6|37
1625730800000|2021-07-08 07:53:20|7241.4|7238.6|7241|7238.2|7242.9|7240.1|7241|7238.2|63
1625730810000|2021-07-08 07:53:30|7241.7|7238.9|7241.7|7238.9|7241.9|7239.1|7240.9|7238.1|14
1625730820000|2021-07-08 07:53:40|7242.2|7239.4|7241|7238.2|7242.5|7239.7|7241|7238.2|27
1625730830000|2021-07-08 07:53:50|7241.4|7238.6|7241.9|7239.1|7241.9|7239.1|7241.4|7238.6|7
1625730840000|2021-07-08 07:54:00|7241.5|7238.7|7242.5|7239.7|7244.6|7241.8|7240.9|7238.1|98
1625730850000|2021-07-08 07:54:10|7241.9|7239.1|7243.2|7240.4|7243.2|7240.4|7241.5|7238.7|42
1625730860000|2021-07-08 07:54:20|7242.9|7240.1|7245.4|7242.6|7245.9|7243.1|7242.9|7240.1|7
1625730870000|2021-07-08 07:54:30|7245.9|7243.1|7244.9|7242.1|7245.9|7243.1|7244.9|7242.1|27
1625730880000|2021-07-08 07:54:40|7243.9|7241.1|7244.2|7241.4|7244.2|7241.4|7243.9|7241.1|32
1625730890000|2021-07-08 07:54:50|7244.4|7241.6|7246.9|7244.1|7246.9|7244.1|7244.4|7241.6|85
1625730900000|2021-07-08 07:55:00|7247.2|7244.4|7246|7243.2|7248.9|7246.1|7246|7243.2|54
1625730910000|2021-07-08 07:55:10|7245.9|7243.1|7247.9|7245.1|7248.2|7245.4|7245.9|7243.1|15
1625730920000|2021-07-08 07:55:20|7248|7245.2|7248.9|7246.1|7248.9|7246.1|7248|7245.2|15
1625730930000|2021-07-08 07:55:30|7248.2|7245.4|7248.7|7245.9|7248.9|7246.1|7248.2|7245.4|10
1625730940000|2021-07-08 07:55:40|7248.9|7246.1|7248.4|7245.6|7248.9|7246.1|7247.7|7244.9|67
1625730950000|2021-07-08 07:55:50|7248.7|7245.9|7247.5|7244.7|7249|7246.2|7247.5|7244.7|131
1625730960000|2021-07-08 07:56:00|7247.9|7245.1|7247.4|7244.6|7247.9|7245.1|7247.4|7244.6|4
1625730970000|2021-07-08 07:56:10|7247.7|7244.9|7248.5|7245.7|7249|7246.2|7247.5|7244.7|8
1625730980000|2021-07-08 07:56:20|7248.2|7245.4|7248.5|7245.7|7248.5|7245.7|7248|7245.2|1
1625730990000|2021-07-08 07:56:30|7248.2|7245.4|7247|7244.2|7248.2|7245.4|7247|7244.2|6
1625731000000|2021-07-08 07:56:40|7247.7|7244.9|7247|7244.2|7247.9|7245.1|7247|7244.2|12
1625731010000|2021-07-08 07:56:50|7246.9|7244.1|7247.5|7244.7|7247.9|7245.1|7246.9|7244.1|15
1625731020000|2021-07-08 07:57:00|7247.9|7245.1|7249.2|7246.4|7249.9|7247.1|7247.5|7244.7|109
1625731030000|2021-07-08 07:57:10|7249|7246.2|7249.9|7247.1|7250.2|7247.4|7248.9|7246.1|16
1625731040000|2021-07-08 07:57:20|7249.7|7246.9|7250.9|7248.1|7250.9|7248.1|7249|7246.2|53
1625731050000|2021-07-08 07:57:30|7249.3|7246.5|7248.7|7245.9|7249.7|7246.9|7248.7|7245.9|33
1625731060000|2021-07-08 07:57:40|7248.9|7246.1|7250.9|7248.1|7250.9|7248.1|7248.7|7245.9|17
1625731070000|2021-07-08 07:57:50|7250.7|7247.9|7249.9|7247.1|7251.2|7248.4|7249.9|7247.1|26
1625731080000|2021-07-08 07:58:00|7250.2|7247.4|7251.9|7249.1|7252.7|7249.9|7249.7|7246.9|50
1625731090000|2021-07-08 07:58:10|7252.6|7249.8|7252.6|7249.8|7254.7|7251.9|7252.6|7249.8|307
1625731100000|2021-07-08 07:58:20|7252.2|7249.4|7251.2|7248.4|7252.6|7249.8|7251.2|7248.4|9
1625731110000|2021-07-08 07:58:30|7251.1|7248.3|7249.2|7246.4|7251.6|7248.8|7248.6|7245.8|10
1625731120000|2021-07-08 07:58:40|7249.6|7246.8|7249.2|7246.4|7249.6|7246.8|7248.2|7245.4|35
1625731130000|2021-07-08 07:58:50|7249.6|7246.8|7249.6|7246.8|7250.6|7247.8|7249.6|7246.8|5
1625731140000|2021-07-08 07:59:00|7249.9|7247.1|7244.9|7242.1|7249.9|7247.1|7244.9|7242.1|216
1625731150000|2021-07-08 07:59:10|7245.4|7242.6|7245.9|7243.1|7246.7|7243.9|7245.4|7242.6|18
1625731160000|2021-07-08 07:59:20|7246.6|7243.8|7247.2|7244.4|7247.7|7244.9|7246.4|7243.6|10
1625731170000|2021-07-08 07:59:30|7247.4|7244.6|7247.9|7245.1|7248.7|7245.9|7247.4|7244.6|5
1625731180000|2021-07-08 07:59:40|7248|7245.2|7247.2|7244.4|7248.9|7246.1|7247.2|7244.4|13
1625731190000|2021-07-08 07:59:50|7245.7|7242.9|7244.2|7241.4|7245.7|7242.9|7242.9|7240.1|37
1625731200000|2021-07-08 08:00:00|7244.4|7241.6|7240.5|7237.7|7244.9|7242.1|7240.5|7237.7|144
1625731210000|2021-07-08 08:00:10|7240.9|7238.1|7238.5|7235.7|7240.9|7238.1|7237.7|7234.9|94
1625731220000|2021-07-08 08:00:20|7238|7235.2|7239|7236.2|7239.5|7236.7|7237.7|7234.9|84
1625731230000|2021-07-08 08:00:30|7238.9|7236.1|7235.9|7233.1|7238.9|7236.1|7235.9|7233.1|60
1625731240000|2021-07-08 08:00:40|7235.7|7232.9|7233.4|7230.6|7235.7|7232.9|7230.4|7227.6|143
1625731250000|2021-07-08 08:00:50|7233.7|7230.9|7232.9|7230.1|7233.7|7230.9|7232.9|7230.1|48
1625731260000|2021-07-08 08:01:00|7232.5|7229.7|7233|7230.2|7233.9|7231.1|7232.5|7229.7|128
1625731270000|2021-07-08 08:01:10|7232.9|7230.1|7230.9|7228.1|7233.9|7231.1|7230.9|7228.1|77
1625731280000|2021-07-08 08:01:20|7231.2|7228.4|7230.9|7228.1|7231.2|7228.4|7230.2|7227.4|26
1625731290000|2021-07-08 08:01:30|7231|7228.2|7230.2|7227.4|7231.9|7229.1|7230.2|7227.4|101
1625731300000|2021-07-08 08:01:40|7229.9|7227.1|7229.9|7227.1|7230|7227.2|7229.9|7227.1|162
1625731310000|2021-07-08 08:01:50|7230|7227.2|7231.9|7229.1|7231.9|7229.1|7230|7227.2|79
1625731320000|2021-07-08 08:02:00|7230.5|7227.7|7230.5|7227.7|7230.9|7228.1|7229.9|7227.1|120
1625731330000|2021-07-08 08:02:10|7230.7|7227.9|7231.9|7229.1|7232.2|7229.4|7230.7|7227.9|19
1625731340000|2021-07-08 08:02:20|7232.2|7229.4|7231.9|7229.1|7233.2|7230.4|7231.9|7229.1|36
1625731350000|2021-07-08 08:02:30|7230.9|7228.1|7230.5|7227.7|7231.4|7228.6|7230.5|7227.7|17
1625731360000|2021-07-08 08:02:40|7230.9|7228.1|7218.5|7215.7|7231|7228.1|7218|7215.2|1418
1625731370000|2021-07-08 08:02:50|7218.2|7215.4|7218.9|7216.1|7219.5|7216.7|7217.5|7214.7|316
1625731380000|2021-07-08 08:03:00|7219|7216.2|7218.5|7215.7|7219.4|7216.6|7217|7214.2|161
1625731390000|2021-07-08 08:03:10|7218.9|7216.1|7217.5|7214.7|7218.9|7216.1|7217.4|7214.6|264
1625731400000|2021-07-08 08:03:20|7218.2|7215.4|7220|7217.2|7220|7217.2|7217.7|7214.9|149
1625731410000|2021-07-08 08:03:30|7220.5|7217.7|7218.2|7215.4|7220.5|7217.7|7217.2|7214.4|89
1625731420000|2021-07-08 08:03:40|7218.5|7215.7|7216|7213.2|7219.2|7216.4|7216|7213.2|98
1625731430000|2021-07-08 08:03:50|7216.2|7213.4|7216.2|7213.4|7217.5|7214.7|7216.2|7213.4|74
1625731440000|2021-07-08 08:04:00|7216|7213.2|7218.5|7215.7|7220|7217.2|7216|7213.2|148
1625731450000|2021-07-08 08:04:10|7218.9|7216.1|7217.8|7215|7220.2|7217.4|7217.8|7215|61
1625731460000|2021-07-08 08:04:20|7217.5|7214.7|7217.5|7214.7|7218.2|7215.4|7216.2|7213.4|84
1625731470000|2021-07-08 08:04:30|7217.2|7214.4|7216.9|7214.1|7217.2|7214.4|7216.2|7213.4|10
1625731480000|2021-07-08 08:04:40|7217|7214.2|7211.2|7208.4|7217|7214.2|7210|7207.2|530
1625731490000|2021-07-08 08:04:50|7210.9|7208.1|7210.5|7207.7|7211|7208.2|7210.5|7207.7|37
1625731500000|2021-07-08 08:05:00|7210|7207.2|7214.5|7211.7|7215.5|7212.7|7210|7207.2|209
1625731510000|2021-07-08 08:05:10|7214.2|7211.4|7213.5|7210.7|7214.2|7211.4|7212.7|7209.9|37
1625731520000|2021-07-08 08:05:20|7213.9|7211.1|7213.5|7210.7|7214.5|7211.7|7213|7210.2|59
1625731530000|2021-07-08 08:05:30|7213.2|7210.4|7215.2|7212.4|7215.5|7212.7|7213|7210.2|39
1625731540000|2021-07-08 08:05:40|7215.5|7212.7|7215.2|7212.4|7215.5|7212.7|7214.9|7212.1|69
1625731550000|2021-07-08 08:05:50|7215|7212.2|7213.2|7210.4|7215|7212.2|7211.3|7208.5|111
1625731560000|2021-07-08 08:06:00|7214|7211.2|7212.5|7209.7|7214|7211.2|7212|7209.2|53
1625731570000|2021-07-08 08:06:10|7211|7208.2|7208.9|7206.1|7212|7209.2|7208.9|7206.1|353
1625731580000|2021-07-08 08:06:20|7209.2|7206.4|7207.9|7205.1|7209.2|7206.4|7207.7|7204.9|144
1625731590000|2021-07-08 08:06:30|7207.7|7204.9|7207.9|7205.1|7207.9|7205.1|7206.7|7203.9|81
1625731600000|2021-07-08 08:06:40|7207.5|7204.7|7206.9|7204.1|7207.9|7205.1|7206|7203.2|185
1625731610000|2021-07-08 08:06:50|7207|7204.2|7207.9|7205.1|7209|7206.2|7207|7204.2|274
1625731620000|2021-07-08 08:07:00|7208|7205.2|7208.9|7206.1|7208.9|7206.1|7208|7205.2|31
1625731630000|2021-07-08 08:07:10|7209|7206.2|7208.9|7206.1|7209|7206.2|7208.5|7205.7|83
1625731640000|2021-07-08 08:07:20|7208.5|7205.7|7208|7205.2|7208.5|7205.7|7207.5|7204.7|51
1625731650000|2021-07-08 08:07:30|7207.9|7205.1|7209|7206.2|7209|7206.2|7207.9|7205.1|167
1625731660000|2021-07-08 08:07:40|7208.9|7206.1|7209|7206.2|7209|7206.2|7208.9|7206.1|81
1625731670000|2021-07-08 08:07:50|7208.9|7206.1|7208|7205.2|7208.9|7206.1|7208|7205.2|181
1625731680000|2021-07-08 08:08:00|7207.9|7205.1|7206.5|7203.7|7207.9|7205.1|7206|7203.2|59
1625731690000|2021-07-08 08:08:10|7206.9|7204.1|7207.2|7204.4|7207.2|7204.4|7205|7202.2|348
1625731700000|2021-07-08 08:08:20|7207|7204.2|7207.2|7204.4|7207.2|7204.4|7206.3|7203.5|60
1625731710000|2021-07-08 08:08:30|7208.2|7205.4|7208.2|7205.4|7209.2|7206.4|7208.2|7205.4|50
1625731720000|2021-07-08 08:08:40|7208.3|7205.5|7208.2|7205.4|7209|7206.2|7208.2|7205.4|10
1625731730000|2021-07-08 08:08:50|7208.3|7205.5|7213|7210.2|7213.2|7210.4|7208.3|7205.5|167
1625731740000|2021-07-08 08:09:00|7213.2|7210.4|7214.2|7211.4|7214.2|7211.4|7213.2|7210.4|33
1625731750000|2021-07-08 08:09:10|7219.1|7209.1|7215.3|7212.5|7219.1|7215.4|7215.2|7209.1|136
1625731760000|2021-07-08 08:09:20|7215.7|7212.9|7213.2|7210.4|7215.7|7212.9|7212.8|7210|42
1625731770000|2021-07-08 08:09:30|7213.3|7210.5|7211.8|7209|7214.2|7211.4|7211.3|7208.5|109
1625731780000|2021-07-08 08:09:40|7212.2|7209.4|7213.2|7210.4|7214.7|7211.9|7211.3|7208.5|88
1625731790000|2021-07-08 08:09:50|7212.5|7209.7|7214.9|7212.1|7214.9|7212.1|7212.2|7209.4|22
1625731800000|2021-07-08 08:10:00|7215.2|7212.4|7212.7|7209.9|7215.5|7212.7|7212.7|7209.9|164
1625731810000|2021-07-08 08:10:10|7212.2|7209.4|7212.5|7209.7|7213.2|7210.4|7211|7208.2|162
1625731820000|2021-07-08 08:10:20|7212.9|7210.1|7213|7210.2|7214.7|7211.9|7212.5|7209.7|23
1625731830000|2021-07-08 08:10:30|7213.4|7210.6|7213.4|7210.6|7215.4|7212.6|7213.4|7210.6|23
1625731840000|2021-07-08 08:10:40|7213.9|7211.1|7216.9|7214.1|7216.9|7214.1|7213.2|7210.4|34
1625731850000|2021-07-08 08:10:50|7217.4|7214.6|7218.9|7216.1|7218.9|7216.1|7217.4|7214.6|27
1625731860000|2021-07-08 08:11:00|7218.4|7215.6|7218.5|7215.7|7219.5|7216.7|7217.5|7214.5|69
1625731870000|2021-07-08 08:11:10|7218.2|7215.4|7216.4|7213.6|7218.2|7215.4|7216.4|7213.6|3
1625731880000|2021-07-08 08:11:20|7216.5|7213.7|7216|7213.2|7218.4|7215.6|7216|7213.2|150
1625731890000|2021-07-08 08:11:30|7215.9|7213.1|7216.9|7214.1|7216.9|7214.1|7215.9|7213.1|11
1625731900000|2021-07-08 08:11:40|7216|7213.2|7215.5|7212.7|7216|7213.2|7213.3|7210.5|390
1625731910000|2021-07-08 08:11:50|7215.8|7213|7215.5|7212.7|7216.2|7213.4|7214.5|7211.7|11
1625731920000|2021-07-08 08:12:00|7215.2|7212.4|7213.2|7210.4|7215.2|7212.4|7213.2|7210.4|27
1625731930000|2021-07-08 08:12:10|7214|7211.2|7215.8|7213|7216.2|7213.4|7213.2|7210.4|144
1625731940000|2021-07-08 08:12:20|||||||||14
1625731950000|2021-07-08 08:12:30|7216.5|7213.7|7217.8|7215|7217.8|7215|7216.5|7213.7|40
1625731960000|2021-07-08 08:12:40|7219.2|7216.4|7224.7|7221.9|7226.3|7223.5|7219.2|7216.4|405
1625731970000|2021-07-08 08:12:50|7225|7222.2|7224.3|7221.5|7225.8|7223|7223.8|7221|45
1625731980000|2021-07-08 08:13:00|7224|7221.2|7220.8|7218|7224.8|7222|7220.5|7217.7|8
1625731990000|2021-07-08 08:13:10|7220.3|7217.5|7221.2|7218.4|7221.3|7218.5|7220.3|7217.5|14
1625732000000|2021-07-08 08:13:20|7220.8|7218|7222.8|7220|7222.8|7220|7220.2|7217.4|27
1625732010000|2021-07-08 08:13:30|7223|7220.2|7224.8|7222|7225.2|7222.4|7223|7220.2|51
1625732020000|2021-07-08 08:13:40|7225.2|7222.4|7227.8|7225|7227.8|7225|7225.2|7222.4|24
1625732030000|2021-07-08 08:13:50|7227.2|7224.4|7226.5|7223.7|7227.5|7224.7|7226.5|7223.7|101
1625732040000|2021-07-08 08:14:00|7226.3|7223.5|7225.5|7222.7|7229.3|7226.5|7225.3|7222.5|85
1625732050000|2021-07-08 08:14:10|7225.7|7222.9|7222.5|7219.7|7225.8|7223|7222.5|7219.7|24
1625732060000|2021-07-08 08:14:20|7222.8|7220|7221.2|7218.4|7223.2|7220.4|7220.8|7218|18
1625732070000|2021-07-08 08:14:30|7221.7|7218.9|7223.2|7220.4|7223.7|7220.9|7221.7|7218.9|2
1625732080000|2021-07-08 08:14:40|7223.3|7220.5|7222.2|7219.4|7223.3|7220.5|7221.5|7218.7|113
1625732090000|2021-07-08 08:14:50|7222.8|7220|7222.7|7219.9|7222.8|7220|7222.5|7219.7|1
1625732100000|2021-07-08 08:15:00|7222.8|7220|7220.8|7218|7223.2|7220.4|7220.8|7218|9
1625732110000|2021-07-08 08:15:10|||||||||26
1625732120000|2021-07-08 08:15:20|7220.5|7217.7|7219|7216.2|7220.5|7217.7|7217.5|7214.7|103
1625732130000|2021-07-08 08:15:30|7218.7|7215.9|7219.5|7216.7|7220.8|7218|7217.8|7215|31
1625732140000|2021-07-08 08:15:40|7219.8|7217|7220.8|7218|7220.8|7218|7219.8|7217|19
1625732150000|2021-07-08 08:15:50|7219.8|7217|7218.8|7216|7219.8|7217|7217.8|7215|6
1625732160000|2021-07-08 08:16:00|7219.8|7217|7220|7217.2|7221.8|7219|7219.8|7217|56
1625732170000|2021-07-08 08:16:10|7219.8|7217|7221|7218.2|7221|7218.2|7219.8|7217|17
1625732180000|2021-07-08 08:16:20|7220.5|7217.7|7219.5|7216.7|7220.8|7218|7219.5|7216.7|4
1625732190000|2021-07-08 08:16:30|7219.8|7217|7220.5|7217.7|7220.5|7217.7|7219.8|7217|2
1625732200000|2021-07-08 08:16:40|7219.8|7217|7220|7217.2|7220|7217.2|7218.8|7216|12
1625732210000|2021-07-08 08:16:50|7219.8|7217|7219.5|7216.7|7220.8|7218|7219.5|7216.7|44
1625732220000|2021-07-08 08:17:00|7219|7216.2|7218.8|7216|7220.5|7217.7|7218.8|7216|12
1625732230000|2021-07-08 08:17:10|7219.2|7216.4|7218.8|7216|7220.2|7217.4|7218.7|7215.9|41
1625732240000|2021-07-08 08:17:20|7217.8|7215|7216.3|7213.5|7217.8|7215|7216.2|7213.4|10
1625732250000|2021-07-08 08:17:30|7216.7|7213.9|7213.5|7210.7|7216.7|7213.9|7212.7|7209.9|117
1625732260000|2021-07-08 08:17:40|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7211.8|7209|47
1625732270000|2021-07-08 08:17:50|7214.8|7212|7211.8|7209|7214.8|7212|7211.3|7208.5|69
1625732280000|2021-07-08 08:18:00|7211.7|7208.9|7210.2|7207.4|7211.8|7209|7209.8|7207|30
1625732290000|2021-07-08 08:18:10|7210.3|7207.5|7215.5|7212.7|7216.2|7213.4|7210.3|7207.5|135
1625732300000|2021-07-08 08:18:20|7215.2|7212.4|7215.8|7213|7215.8|7213|7214.8|7212|4
1625732310000|2021-07-08 08:18:30|7216.7|7213.9|7216.2|7213.4|7216.7|7213.9|7215.8|7213|22
1625732320000|2021-07-08 08:18:40|7216.5|7213.7|7215.2|7212.4|7216.7|7213.9|7215.2|7212.4|10
1625732330000|2021-07-08 08:18:50|7215.5|7212.7|7213.3|7210.5|7215.8|7213|7212.8|7210|8
1625732340000|2021-07-08 08:19:00|7212.8|7210|7212.8|7210|7213.8|7211|7212.8|7210|25
1625732350000|2021-07-08 08:19:10|7212.1|7209.3|7212|7209.2|7212.5|7209.7|7212|7209.2|3
1625732360000|2021-07-08 08:19:20|7211.3|7208.5|7210.7|7207.9|7214.3|7211.5|7210.7|7207.9|266
1625732370000|2021-07-08 08:19:30|7210.4|7207.6|7209.7|7206.9|7210.4|7207.6|7209.7|7206.9|32
1625732380000|2021-07-08 08:19:40|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|10
1625732390000|2021-07-08 08:19:50|7210.7|7207.9|7207.8|7205|7210.7|7207.9|7207.8|7205|31
1625732400000|2021-07-08 08:20:00|7208.7|7205.9|7208|7205.2|7209.8|7207|7208|7205.2|33
1625732410000|2021-07-08 08:20:10|7208.2|7205.4|7209.7|7206.9|7209.7|7206.9|7207.8|7205|18
1625732420000|2021-07-08 08:20:20|7209.8|7207|7209.2|7206.4|7209.8|7207|7208.8|7206|7
1625732430000|2021-07-08 08:20:30|7209.3|7206.5|7208.8|7206|7209.5|7206.7|7208.8|7206|4
1625732440000|2021-07-08 08:20:40|7206.1|7203.3|7205.8|7203|7206.7|7203.9|7205.8|7203|24
1625732450000|2021-07-08 08:20:50|7205.1|7202.3|7205.8|7203|7206.1|7203.3|7204.8|7202|39
1625732460000|2021-07-08 08:21:00|7206|7203.2|7205.8|7203|7206.8|7204|7205.8|7203|116
1625732470000|2021-07-08 08:21:10|7206.5|7203.7|7206.8|7204|7207|7204.2|7206.5|7203.7|32
1625732480000|2021-07-08 08:21:20|7207.2|7204.4|7206.8|7204|7207.2|7204.4|7205.8|7203|22
1625732490000|2021-07-08 08:21:30|7206.7|7203.9|7206.5|7203.7|7206.7|7203.9|7205.8|7203|23
1625732500000|2021-07-08 08:21:40|7206.8|7204|7206.7|7203.9|7206.8|7204|7205.8|7203|11
1625732510000|2021-07-08 08:21:50|7207.3|7204.5|7206.8|7204|7207.7|7204.9|7206.2|7203.4|85
1625732520000|2021-07-08 08:22:00|7207|7204.2|7208.8|7206|7208.8|7206|7207|7204.2|31
1625732530000|2021-07-08 08:22:10|7209.2|7206.4|7207.2|7204.4|7209.2|7206.4|7206.8|7204|241
1625732540000|2021-07-08 08:22:20|7206.8|7204|7206.2|7203.4|7206.8|7204|7205.7|7202.9|148
1625732550000|2021-07-08 08:22:30|7205.8|7203|7201.8|7199|7205.8|7203|7201.7|7198.9|509
1625732560000|2021-07-08 08:22:40|7201.7|7198.9|7196.8|7194|7201.7|7198.9|7195.5|7192.7|217
1625732570000|2021-07-08 08:22:50|7197|7194.2|7198.7|7195.9|7199|7196.2|7197|7194.2|36
1625732580000|2021-07-08 08:23:00|7199|7196.2|7199|7196.2|7199|7196.2|7197.8|7195|72
1625732590000|2021-07-08 08:23:10|7198|7195.2|7197.8|7195|7198|7195.2|7197|7194.2|60
1625732600000|2021-07-08 08:23:20|7197.5|7194.7|7195.7|7192.9|7197.8|7195|7194.8|7192|81
1625732610000|2021-07-08 08:23:30|7195.3|7192.5|7195.2|7192.4|7195.7|7192.9|7194.7|7191.9|21
1625732620000|2021-07-08 08:23:40|7194.8|7192|7187.8|7185|7195.4|7192.4|7185.8|7183|171
1625732630000|2021-07-08 08:23:50|7188.2|7185.4|7191|7188.2|7191.3|7188.5|7187.7|7184.9|252
1625732640000|2021-07-08 08:24:00|7191.8|7189|7193|7190.2|7193.7|7190.9|7191.5|7188.7|47
1625732650000|2021-07-08 08:24:10|7192.8|7190|7196.5|7193.7|7196.5|7193.7|7192.5|7189.7|163
1625732660000|2021-07-08 08:24:20|7196.8|7194|7197.3|7194.5|7198|7195.2|7196|7193.2|116
1625732670000|2021-07-08 08:24:30|7197|7194.2|7198|7195.2|7198.3|7195.5|7197|7194.2|46
1625732680000|2021-07-08 08:24:40|7197.5|7194.7|7199.6|7196.8|7202.9|7197.5|7197|7192.2|151
1625732690000|2021-07-08 08:24:50|7199.5|7196.7|7202|7199.2|7202|7199.2|7198.1|7195.3|80
1625732700000|2021-07-08 08:25:00|7202.1|7199.3|7201|7198.2|7202.1|7199.3|7201|7198.2|48
1625732710000|2021-07-08 08:25:10|7201.5|7198.7|7201.5|7198.7|7202.8|7200|7201.5|7198.7|32
1625732720000|2021-07-08 08:25:20|7200.2|7197.4|7199.5|7196.7|7200.2|7197.4|7198.8|7196|136
1625732730000|2021-07-08 08:25:30|7200.2|7197.4|7197.5|7194.7|7200.3|7197.5|7197|7194.2|119
1625732740000|2021-07-08 08:25:40|7197|7194.2|7197.5|7194.7|7198|7195.2|7196|7193.2|71
1625732750000|2021-07-08 08:25:50|7197.1|7194.3|7199.8|7197|7199.8|7197|7196.8|7194|76
1625732760000|2021-07-08 08:26:00|7200|7197.2|7199.6|7196.8|7202|7199.2|7199.6|7196.8|57
1625732770000|2021-07-08 08:26:10|7199.1|7196.3|7197.5|7194.7|7199.5|7196.7|7197.1|7194.3|10
1625732780000|2021-07-08 08:26:20|7197.1|7194.3|7197.6|7194.8|7198|7195.2|7195.5|7192.7|141
1625732790000|2021-07-08 08:26:30|7197.3|7194.5|7199.8|7197|7200.1|7197.3|7197.3|7194.5|11
1625732800000|2021-07-08 08:26:40|7198.8|7196|7198.1|7195.3|7199.5|7196.7|7198.1|7195.3|9
1625732810000|2021-07-08 08:26:50|7197.8|7195|7196.8|7194|7198.3|7195.5|7196.1|7193.3|34
1625732820000|2021-07-08 08:27:00|7197.1|7194.3|7195.1|7192.3|7198.1|7195.3|7195.1|7192.3|47
1625732830000|2021-07-08 08:27:10|7195.5|7192.7|7197.1|7194.3|7197.3|7194.5|7195.3|7192.5|58
1625732840000|2021-07-08 08:27:20|7196.1|7193.3|7197.1|7194.3|7197.1|7194.3|7196.1|7193.3|20
1625732850000|2021-07-08 08:27:30|7197|7194.2|7197.1|7194.3|7197.6|7194.8|7197|7194.2|54
1625732860000|2021-07-08 08:27:40|7196.3|7193.5|7198.1|7195.3|7199.1|7196.3|7196.3|7193.5|109
1625732870000|2021-07-08 08:27:50|7197.1|7194.3|7196|7193.2|7198.1|7195.3|7196|7193.2|92
1625732880000|2021-07-08 08:28:00|7196.3|7193.5|7197.1|7194.3|7197.5|7194.7|7195|7192.2|131
1625732890000|2021-07-08 08:28:10|7197.5|7194.7|7198.1|7195.3|7200.1|7197.3|7197.1|7194.3|55
1625732900000|2021-07-08 08:28:20|7198.8|7196|7200.1|7197.3|7200.1|7197.3|7198.8|7196|83
1625732910000|2021-07-08 08:28:30|7199.8|7197|7200.1|7197.3|7201|7198.2|7199.1|7196.3|70
1625732920000|2021-07-08 08:28:40|7203|7200.2|7204.1|7201.3|7205.1|7202.3|7202.1|7199.3|253
1625732930000|2021-07-08 08:28:50|7205.1|7202.3|7205|7202.2|7205.1|7202.3|7204.1|7201.3|122
1625732940000|2021-07-08 08:29:00|7205.3|7202.5|7207.3|7204.5|7208.1|7205.3|7203.1|7200.3|335
1625732950000|2021-07-08 08:29:10|7208.6|7205.8|7211.1|7208.3|7211.1|7208.3|7207.1|7204.3|356
1625732960000|2021-07-08 08:29:20|7210.3|7207.5|7213.3|7210.5|7215.3|7212.5|7209.1|7206.3|557
1625732970000|2021-07-08 08:29:30|7213.8|7211|7213.1|7210.3|7215.1|7212.3|7211.8|7209|485
1625732980000|2021-07-08 08:29:40|7212.4|7209.6|7215|7212.2|7215.1|7212.3|7212.1|7209.3|316
1625732990000|2021-07-08 08:29:50|7214.8|7212|7214.5|7211.7|7216.3|7213.4|7213.8|7211|526
1625733000000|2021-07-08 08:30:00|7214.1|7211.3|7208.8|7206|7214.1|7211.3|7207.5|7202.4|539
1625733010000|2021-07-08 08:30:10|7210.5|7207.7|7210.8|7208|7211.1|7208.3|7208.8|7206|138
1625733020000|2021-07-08 08:30:20|7211.5|7208.7|7215.8|7213|7215.8|7213|7211.5|7208.7|115
1625733030000|2021-07-08 08:30:30|7216|7213.2|7222.7|7219.9|7223.7|7220.9|7216|7213.2|527
1625733040000|2021-07-08 08:30:40|7221.8|7219|7220.8|7218|7223.7|7220.9|7220.8|7218|240
1625733050000|2021-07-08 08:30:50|7220.7|7217.9|7221.7|7218.9|7222.2|7219.4|7218.8|7216|128
1625733060000|2021-07-08 08:31:00|7220.8|7218|7219.7|7216.9|7221.7|7218.9|7216|7213.2|387
1625733070000|2021-07-08 08:31:10|7219.8|7217|7219.8|7217|7221.7|7218.9|7216.7|7213.9|1322
1625733080000|2021-07-08 08:31:20|7219.7|7216.9|7219|7216.2|7219.7|7216.9|7217.2|7214.4|333
1625733090000|2021-07-08 08:31:30|7219.2|7216.4|7219.5|7216.7|7219.5|7216.7|7218.2|7215.4|66
1625733100000|2021-07-08 08:31:40|7218.8|7216|7219.5|7216.7|7219.5|7216.7|7217.8|7215|85
1625733110000|2021-07-08 08:31:50|7219.7|7216.9|7221.2|7218.4|7223.7|7220.9|7219.7|7216.9|227
1625733120000|2021-07-08 08:32:00|7221|7218.2|7222.8|7220|7223.5|7220.7|7220.7|7217.9|354
1625733130000|2021-07-08 08:32:10|7222.7|7219.9|7221.2|7218.4|7222.8|7220|7219.8|7217|98
1625733140000|2021-07-08 08:32:20|7220.8|7218|7219.8|7217|7221.7|7218.9|7219.5|7216.7|34
1625733150000|2021-07-08 08:32:30|7220.2|7217.4|7220|7217.2|7220.3|7217.5|7219|7216.2|80
1625733160000|2021-07-08 08:32:40|7219.5|7216.7|7217.8|7215|7219.7|7216.9|7217.3|7214.5|50
1625733170000|2021-07-08 08:32:50|7217.5|7214.7|7217.8|7215|7217.8|7215|7216|7213.2|88
1625733180000|2021-07-08 08:33:00|7218|7215.2|7217.7|7214.9|7218.3|7215.5|7217|7214.2|42
1625733190000|2021-07-08 08:33:10|7217.8|7215|7214.7|7211.9|7217.8|7215|7214|7211.2|105
1625733200000|2021-07-08 08:33:20|7214.8|7212|7213|7210.2|7216.7|7213.9|7209.7|7206.9|83
1625733210000|2021-07-08 08:33:30|7212.5|7209.7|7213.6|7210.8|7213.6|7210.8|7211.8|7209|14
1625733220000|2021-07-08 08:33:40|7213.8|7211|7211.6|7208.8|7213.8|7211|7210.6|7207.8|176
1625733230000|2021-07-08 08:33:50|7211.1|7208.3|7209.5|7206.7|7211.6|7208.8|7209.5|7206.7|106
1625733240000|2021-07-08 08:34:00|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|71
1625733250000|2021-07-08 08:34:10|7209|7206.2|7209.6|7206.8|7209.6|7206.8|7207.6|7204.8|28
1625733260000|2021-07-08 08:34:20|7208.8|7206|7208.3|7205.5|7208.8|7206|7208.3|7205.5|95
1625733270000|2021-07-08 08:34:30|7208.1|7205.3|7206.8|7204|7208.1|7205.3|7206.1|7203.3|97
1625733280000|2021-07-08 08:34:40|7207.1|7204.3|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|36
1625733290000|2021-07-08 08:34:50|7206.8|7204|7208.6|7205.8|7208.8|7206|7206.8|7204|22
1625733300000|2021-07-08 08:35:00|7208.8|7206|7207.8|7205|7208.8|7206|7207.8|7205|15
1625733310000|2021-07-08 08:35:10|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7206.6|7203.8|49
1625733320000|2021-07-08 08:35:20|7207.8|7205|7208.8|7206|7209.6|7206.8|7207.8|7205|13
1625733330000|2021-07-08 08:35:30|7208.6|7205.8|7209.6|7206.8|7209.6|7206.8|7208.6|7205.8|10
1625733340000|2021-07-08 08:35:40|7211.1|7208.3|7209.6|7206.8|7211.6|7208.8|7208.8|7206|85
1625733350000|2021-07-08 08:35:50|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7209.8|7207|16
1625733360000|2021-07-08 08:36:00|7211.1|7208.3|7209.1|7206.3|7212.1|7209.3|7207.6|7204.8|85
1625733370000|2021-07-08 08:36:10|7208.8|7206|7208.6|7205.8|7209.1|7206.3|7207.6|7204.8|41
1625733380000|2021-07-08 08:36:20|7208.3|7205.5|7206.6|7203.8|7208.6|7205.8|7206.6|7203.8|17
1625733390000|2021-07-08 08:36:30|7205.6|7202.8|7204.6|7201.8|7205.6|7202.8|7204.6|7201.8|70
1625733400000|2021-07-08 08:36:40|7204.3|7201.5|7200.1|7197.3|7204.3|7201.5|7199.3|7196.5|457
1625733410000|2021-07-08 08:36:50|7199.8|7197|7200.8|7198|7200.8|7198|7198.6|7195.8|120
1625733420000|2021-07-08 08:37:00|7201.1|7198.3|7208.8|7206|7208.8|7206|7200.8|7198|107
1625733430000|2021-07-08 08:37:10|7209.1|7206.3|7214.6|7211.8|7214.6|7211.8|7209.1|7206.3|40
1625733440000|2021-07-08 08:37:20|7215.5|7212.7|7212.6|7209.8|7215.6|7212.8|7211.5|7208.7|82
1625733450000|2021-07-08 08:37:30|7213.1|7210.3|7213.5|7210.7|7214.8|7212|7213.1|7210.3|50
1625733460000|2021-07-08 08:37:40|7213.6|7210.8|7215.6|7212.8|7217.8|7215|7213.6|7210.8|87
1625733470000|2021-07-08 08:37:50|7216|7213.2|7215.6|7212.8|7217.1|7214.3|7214.8|7212|39
1625733480000|2021-07-08 08:38:00|7215.8|7213|7212.1|7209.3|7218.6|7215.8|7211.8|7209|148
1625733490000|2021-07-08 08:38:10|7211.6|7208.8|7213.1|7210.3|7213.1|7210.3|7211.5|7208.7|30
1625733500000|2021-07-08 08:38:20|7212.8|7210|7210.8|7208|7212.8|7210|7210.5|7207.7|4
1625733510000|2021-07-08 08:38:30|7210.1|7207.3|7212.6|7209.8|7213.8|7211|7210|7207.2|40
1625733520000|2021-07-08 08:38:40|7212.3|7209.5|7208.8|7206|7212.3|7209.5|7207.5|7204.7|32
1625733530000|2021-07-08 08:38:50|7208.5|7205.7|7210.8|7208|7210.8|7208|7208.5|7205.7|25
1625733540000|2021-07-08 08:39:00|7211.1|7208.3|7212.8|7210|7213.1|7210.3|7211.1|7208.3|14
1625733550000|2021-07-08 08:39:10|7211.8|7209|7211|7208.2|7212.8|7210|7211|7208.2|44
1625733560000|2021-07-08 08:39:20|7212|7209.2|7213.8|7211|7214.1|7211.3|7212|7209.2|46
1625733570000|2021-07-08 08:39:30|7214.5|7211.7|7215.8|7213|7216.5|7213.7|7213.8|7211|68
1625733580000|2021-07-08 08:39:40|7216.1|7213.3|7216.1|7213.3|7216.8|7214|7215.8|7213|64
1625733590000|2021-07-08 08:39:50|7216.8|7214|7216.8|7214|7216.8|7214|7216.8|7214|16
1625733600000|2021-07-08 08:40:00|7216.6|7213.8|7218.3|7215.5|7218.8|7216|7215.6|7212.8|98
1625733610000|2021-07-08 08:40:10|7218.5|7215.7|7217.3|7214.5|7220.8|7218|7216.3|7213.5|280
1625733620000|2021-07-08 08:40:20|7216.8|7214|7216.4|7213.6|7216.8|7214|7215.8|7213|6
1625733630000|2021-07-08 08:40:30|7216.3|7213.5|7214.8|7212|7217.1|7214.3|7214.8|7212|95
1625733640000|2021-07-08 08:40:40|7215.8|7213|7216.5|7213.7|7216.8|7214|7215.8|7213|6
1625733650000|2021-07-08 08:40:50|7216.1|7213.3|7215.8|7213|7216.1|7213.3|7215.1|7212.3|10
1625733660000|2021-07-08 08:41:00|7214.8|7212|7214.6|7211.8|7214.8|7212|7214.6|7211.8|75
1625733670000|2021-07-08 08:41:10|7214.8|7212|7212.4|7209.6|7214.8|7212|7211.8|7209|65
1625733680000|2021-07-08 08:41:20|7212.8|7210|7213.8|7211|7213.8|7211|7212.4|7209.6|12
1625733690000|2021-07-08 08:41:30|7213.6|7210.8|7213.3|7210.5|7213.6|7210.8|7211.8|7209|8
1625733700000|2021-07-08 08:41:40|7212.8|7210|7215.6|7212.8|7215.6|7212.8|7212.8|7210|26
1625733710000|2021-07-08 08:41:50|7215.4|7212.6|7218.9|7216.1|7219.8|7217|7215.4|7212.6|27
1625733720000|2021-07-08 08:42:00|7219.3|7216.5|7219.3|7216.5|7220.4|7217.6|7219.3|7216.5|38
1625733730000|2021-07-08 08:42:10|7219.8|7217|7221.9|7219.1|7222.4|7219.6|7219.4|7216.6|41
1625733740000|2021-07-08 08:42:20|7220.9|7218.1|7221.9|7219.1|7222.8|7220|7220.9|7218.1|107
1625733750000|2021-07-08 08:42:30|7221.8|7219|7222.8|7220|7223.9|7221.1|7220.9|7218.1|141
1625733760000|2021-07-08 08:42:40|7223.8|7221|7222.8|7220|7223.9|7221.1|7222.8|7220|54
1625733770000|2021-07-08 08:42:50|7223.2|7220.4|7223.9|7221.1|7223.9|7221.1|7223.2|7220.4|33
1625733780000|2021-07-08 08:43:00|||||||||192
1625733790000|2021-07-08 08:43:10|||||||||66
1625733800000|2021-07-08 08:43:20|7223.8|7221|7223.3|7220.5|7224.1|7221.3|7223.3|7220.5|36
1625733810000|2021-07-08 08:43:30|7223.9|7221.1|7223.3|7220.5|7224.1|7221.3|7223.3|7220.5|45
1625733820000|2021-07-08 08:43:40|7223.6|7220.8|7223.6|7220.8|7223.9|7221.1|7223.3|7220.5|16
1625733830000|2021-07-08 08:43:50|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|53
1625733840000|2021-07-08 08:44:00|7223.9|7221.1|7223.3|7220.5|7224.3|7221.5|7223.3|7220.5|58
1625733850000|2021-07-08 08:44:10|7224.6|7221.8|7227.9|7225.1|7227.9|7225.1|7224.6|7221.8|187
1625733860000|2021-07-08 08:44:20|7226.9|7224.1|7228.9|7226.1|7228.9|7226.1|7226.9|7224.1|67
1625733870000|2021-07-08 08:44:30|7229.3|7226.5|7228.6|7225.8|7229.3|7226.5|7228.6|7225.8|58
1625733880000|2021-07-08 08:44:40|7228.3|7225.5|7226.3|7223.5|7228.3|7225.5|7226.3|7223.5|14
1625733890000|2021-07-08 08:44:50|7225.9|7223.1|7226.1|7223.3|7226.1|7223.3|7225.3|7222.5|32
1625733900000|2021-07-08 08:45:00|7226.3|7223.5|7228.6|7225.8|7229.3|7226.5|7226.3|7223.5|155
1625733910000|2021-07-08 08:45:10|7228.4|7225.6|7227.9|7225.1|7228.4|7225.6|7227.9|7225.1|19
1625733920000|2021-07-08 08:45:20|7228.4|7225.6|7226.1|7223.3|7228.4|7225.6|7226.1|7223.3|42
1625733930000|2021-07-08 08:45:30|7225.9|7223.1|7225.8|7223|7226.1|7223.3|7225.8|7223|9
1625733940000|2021-07-08 08:45:40|7226.1|7223.3|7226.1|7223.3|7226.6|7223.8|7226.1|7223.3|12
1625733950000|2021-07-08 08:45:50|7227.1|7224.3|7225.3|7222.5|7227.1|7224.3|7225.3|7222.5|20
1625733960000|2021-07-08 08:46:00|7225.8|7223|7225.3|7222.5|7226.1|7223.3|7225.3|7222.5|38
1625733970000|2021-07-08 08:46:10|7226.1|7223.3|7226.3|7223.5|7226.3|7223.5|7226.1|7223.3|29
1625733980000|2021-07-08 08:46:20|7225.6|7222.8|7228.9|7226.1|7228.9|7226.1|7225.6|7222.8|70
1625733990000|2021-07-08 08:46:30|7229.1|7226.3|7227.1|7224.3|7229.1|7226.3|7226.8|7224|38
1625734000000|2021-07-08 08:46:40|7228.1|7225.3|7229.1|7226.3|7229.1|7226.3|7228.1|7225.3|13
1625734010000|2021-07-08 08:46:50|7228.8|7226|7231.1|7228.3|7233.1|7230.3|7228.3|7225.5|108
1625734020000|2021-07-08 08:47:00|7231.2|7228.4|7232.9|7230.1|7232.9|7230.1|7231.1|7228.3|17
1625734030000|2021-07-08 08:47:10|7232.6|7229.8|7232.2|7229.4|7232.6|7229.8|7232.2|7229.4|3
1625734040000|2021-07-08 08:47:20|7231.9|7229.1|7232.9|7230.1|7232.9|7230.1|7231.9|7229.1|33
1625734050000|2021-07-08 08:47:30|7231.9|7229.1|7230.2|7227.4|7231.9|7229.1|7229.9|7227.1|120
1625734060000|2021-07-08 08:47:40|7229.9|7227.1|7229.9|7227.1|7230.6|7227.8|7229.4|7226.6|16
1625734070000|2021-07-08 08:47:50|7229.1|7226.3|7228.6|7225.8|7229.1|7226.3|7228.2|7225.4|34
1625734080000|2021-07-08 08:48:00|7228.1|7225.3|7223.7|7220.9|7228.4|7225.6|7223.7|7220.9|55
1625734090000|2021-07-08 08:48:10|7223.6|7220.8|7223.7|7220.9|7224.2|7221.4|7222.2|7219.4|177
1625734100000|2021-07-08 08:48:20|7224.1|7221.3|7223.2|7220.4|7225.1|7222.3|7222.2|7219.4|143
1625734110000|2021-07-08 08:48:30|7222.2|7219.4|7223.6|7220.8|7223.6|7220.8|7222.2|7219.4|1
1625734120000|2021-07-08 08:48:40|7224.1|7221.3|7228.1|7225.3|7228.1|7225.3|7224.1|7221.3|17
1625734130000|2021-07-08 08:48:50|7228.2|7225.4|7228.2|7225.4|7229.1|7226.3|7227.2|7224.4|51
1625734140000|2021-07-08 08:49:00|7227.2|7224.4|7226.2|7223.4|7227.2|7224.4|7225.2|7222.4|13
1625734150000|2021-07-08 08:49:10|7226.4|7223.6|7226.7|7223.9|7227.4|7224.6|7225.2|7222.4|131
1625734160000|2021-07-08 08:49:20|7226.2|7223.4|7225.7|7222.9|7226.2|7223.4|7225.1|7222.3|10
1625734170000|2021-07-08 08:49:30|7225.6|7222.8|7226.6|7223.8|7227.1|7224.3|7224.7|7221.9|19
1625734180000|2021-07-08 08:49:40|7226.1|7223.3|7225.7|7222.9|7226.1|7223.3|7225.1|7222.3|2
1625734190000|2021-07-08 08:49:50|7225.1|7222.3|7225.6|7222.8|7225.7|7222.9|7225.1|7222.3|0
1625734200000|2021-07-08 08:50:00|7225.7|7222.9|7225.2|7222.4|7227.1|7224.3|7225.2|7222.4|13
1625734210000|2021-07-08 08:50:10|7225.7|7222.9|7224.9|7222.1|7225.7|7222.9|7224.9|7222.1|24
1625734220000|2021-07-08 08:50:20|7225.1|7222.3|7222.2|7219.4|7225.1|7222.3|7222.2|7219.4|43
1625734230000|2021-07-08 08:50:30|7222.6|7219.8|7222.7|7219.9|7223.2|7220.4|7222.6|7219.8|7
1625734240000|2021-07-08 08:50:40|7222.2|7219.4|7222.7|7219.9|7223.2|7220.4|7221.9|7219.1|29
1625734250000|2021-07-08 08:50:50|7222.2|7219.4|7222.2|7219.4|7222.6|7219.8|7221.9|7219.1|27
1625734260000|2021-07-08 08:51:00|7223.2|7220.4|7222.7|7219.9|7223.6|7220.8|7222.7|7219.9|61
1625734270000|2021-07-08 08:51:10|7222.2|7219.4|7222.2|7219.4|7223.2|7220.4|7221.7|7218.9|75
1625734280000|2021-07-08 08:51:20|7221.7|7218.9|7222.1|7219.3|7222.2|7219.4|7221.2|7218.4|79
1625734290000|2021-07-08 08:51:30|7222.2|7219.4|7222.2|7219.4|7223.7|7220.9|7221.6|7218.8|83
1625734300000|2021-07-08 08:51:40|7222.1|7219.3|7222.2|7219.4|7222.2|7219.4|7222.1|7219.3|23
1625734310000|2021-07-08 08:51:50|7222.1|7219.3|7222.2|7219.4|7222.2|7219.4|7222.1|7219.3|52
1625734320000|2021-07-08 08:52:00|7221.7|7218.9|7224.1|7221.3|7224.7|7221.9|7221.7|7218.9|53
1625734330000|2021-07-08 08:52:10|7224.2|7221.4|7224.1|7221.3|7224.2|7221.4|7223.7|7220.9|6
1625734340000|2021-07-08 08:52:20|7223.9|7221.1|7222.4|7219.6|7223.9|7221.1|7222.4|7219.6|12
1625734350000|2021-07-08 08:52:30|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|12
1625734360000|2021-07-08 08:52:40|||||||||6
1625734370000|2021-07-08 08:52:50|7221.6|7218.8|7222.2|7219.4|7222.2|7219.4|7221.6|7218.8|26
1625734380000|2021-07-08 08:53:00|7221.2|7218.4|7223.1|7220.3|7223.6|7220.8|7221.2|7218.4|56
1625734390000|2021-07-08 08:53:10|7222.7|7219.9|7223.2|7220.4|7225.1|7222.3|7222.7|7219.9|49
1625734400000|2021-07-08 08:53:20|7222.7|7219.9|7222.2|7219.4|7223.1|7220.3|7222.2|7219.4|59
1625734410000|2021-07-08 08:53:30|7221.9|7219.1|7222.2|7219.4|7222.2|7219.4|7221.9|7219.1|14
1625734420000|2021-07-08 08:53:40|||||||||11
1625734430000|2021-07-08 08:53:50|7221.6|7218.8|7223.2|7220.4|7223.2|7220.4|7221.6|7218.8|37
1625734440000|2021-07-08 08:54:00|7223.1|7220.3|7222.2|7219.4|7223.1|7220.3|7222.2|7219.4|5
1625734450000|2021-07-08 08:54:10|||||||||30
1625734460000|2021-07-08 08:54:20|7221.1|7218.3|7223.9|7221.1|7223.9|7221.1|7221.1|7218.3|48
1625734470000|2021-07-08 08:54:30|7223.6|7220.8|7222.2|7219.4|7223.6|7220.8|7221.2|7218.4|15
1625734480000|2021-07-08 08:54:40|7222.6|7219.8|7226.2|7223.4|7226.7|7223.9|7222.6|7219.8|58
1625734490000|2021-07-08 08:54:50|7226.9|7224.1|7227.2|7224.4|7227.7|7224.9|7226.9|7224.1|18
1625734500000|2021-07-08 08:55:00|7227.7|7224.9|7225.1|7222.3|7229.1|7226.3|7225.1|7222.3|51
1625734510000|2021-07-08 08:55:10|7224.1|7221.3|7222.7|7219.9|7224.1|7221.3|7222.7|7219.9|11
1625734520000|2021-07-08 08:55:20|7222.4|7219.6|7222.2|7219.4|7223.2|7220.4|7222.2|7219.4|45
1625734530000|2021-07-08 08:55:30|7222.7|7219.9|7222.9|7220.1|7223.2|7220.4|7222.7|7219.9|18
1625734540000|2021-07-08 08:55:40|7223.1|7220.3|7222.2|7219.4|7223.1|7220.3|7222.2|7219.4|1
1625734550000|2021-07-08 08:55:50|7222.4|7219.6|7223.2|7220.4|7223.2|7220.4|7222.4|7219.6|7
1625734560000|2021-07-08 08:56:00|7222.9|7220.1|7223.1|7220.3|7223.1|7220.3|7222.2|7219.4|9
1625734570000|2021-07-08 08:56:10|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7222.9|7220.1|8
1625734580000|2021-07-08 08:56:20|7222.5|7219.7|7223.2|7220.4|7223.2|7220.4|7222.5|7219.7|63
1625734590000|2021-07-08 08:56:30|7224.2|7221.4|7223.2|7220.4|7224.2|7221.4|7223.2|7220.4|53
1625734600000|2021-07-08 08:56:40|||||||||33
1625734610000|2021-07-08 08:56:50|7223.9|7221.1|7225.1|7222.3|7225.1|7222.3|7223.9|7221.1|33
1625734620000|2021-07-08 08:57:00|7225.2|7222.4|7224.2|7221.4|7226.1|7223.3|7224.2|7221.4|95
1625734630000|2021-07-08 08:57:10|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7222.7|7219.9|45
1625734640000|2021-07-08 08:57:20|7223.9|7221.1|7221.4|7218.6|7223.9|7221.1|7221.4|7218.6|56
1625734650000|2021-07-08 08:57:30|7221.2|7218.4|7222.1|7219.3|7222.2|7219.4|7221.2|7218.4|16
1625734660000|2021-07-08 08:57:40|7221.7|7218.9|7222.2|7219.4|7222.2|7219.4|7221.2|7218.4|52
1625734670000|2021-07-08 08:57:50|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|5
1625734680000|2021-07-08 08:58:00|7224.2|7221.4|7227.6|7224.8|7227.6|7224.8|7224.2|7221.4|422
1625734690000|2021-07-08 08:58:10|7227.2|7224.4|7229.2|7226.4|7229.2|7226.4|7227.2|7224.4|25
1625734700000|2021-07-08 08:58:20|7229.1|7226.3|7229.2|7226.4|7230.1|7227.3|7229.1|7226.3|31
1625734710000|2021-07-08 08:58:30|7229.4|7226.6|7231.7|7228.9|7233.4|7230.6|7229.4|7226.6|52
1625734720000|2021-07-08 08:58:40|7232.1|7229.3|7230.1|7227.3|7233.1|7230.3|7230.1|7227.3|24
1625734730000|2021-07-08 08:58:50|7232.9|7230.1|7229.6|7226.8|7232.9|7230.1|7229.6|7226.8|47
1625734740000|2021-07-08 08:59:00|7229.1|7226.3|7223.4|7220.6|7229.1|7226.3|7223.4|7220.6|42
1625734750000|2021-07-08 08:59:10|7222.7|7219.9|7221.2|7218.4|7223.2|7220.4|7220.9|7218.1|405
1625734760000|2021-07-08 08:59:20|7220.1|7217.3|7221|7218.2|7222.6|7219.8|7220.1|7217.3|163
1625734770000|2021-07-08 08:59:30|7220.9|7218.1|7221|7218.2|7221.5|7218.7|7218|7215.2|188
1625734780000|2021-07-08 08:59:40|7221.4|7218.6|7223|7220.2|7223.4|7220.6|7221.4|7218.6|70
1625734790000|2021-07-08 08:59:50|7222.5|7219.7|7220.5|7217.7|7222.5|7219.7|7220.2|7217.4|75
1625734800000|2021-07-08 09:00:00|7221.2|7218.4|7221.4|7218.6|7222|7219.2|7220|7217.2|162
1625734810000|2021-07-08 09:00:10|7221.5|7218.7|7220.5|7217.7|7221.5|7218.7|7220|7217.2|51
1625734820000|2021-07-08 09:00:20|7220|7217.2|7221.5|7218.7|7221.5|7218.7|7220|7217.2|37
1625734830000|2021-07-08 09:00:30|7222.5|7219.7|7222.5|7219.7|7223.4|7220.6|7222.5|7219.7|13
1625734840000|2021-07-08 09:00:40|7222.7|7219.9|7223.9|7221.1|7224.5|7221.7|7222.7|7219.9|19
1625734850000|2021-07-08 09:00:50|7223.5|7220.7|7224.4|7221.6|7224.4|7221.6|7223.5|7220.7|6
1625734860000|2021-07-08 09:01:00|7224|7221.2|7225.4|7222.6|7225.5|7222.7|7224|7221.2|24
1625734870000|2021-07-08 09:01:10|7225.5|7222.7|7227.4|7224.6|7227.4|7224.6|7225.5|7222.7|20
1625734880000|2021-07-08 09:01:20|7227.5|7224.7|7230|7227.2|7230.4|7227.6|7227.5|7224.7|32
1625734890000|2021-07-08 09:01:30|7230.4|7227.6|7228.5|7225.7|7230.5|7227.7|7228.5|7225.7|41
1625734900000|2021-07-08 09:01:40|7228.7|7225.9|7228.5|7225.7|7229.4|7226.6|7228.5|7225.7|44
1625734910000|2021-07-08 09:01:50|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7227.9|7225.1|12
1625734920000|2021-07-08 09:02:00|7228.9|7226.1|7228.7|7225.9|7229.4|7226.6|7228.5|7225.7|19
1625734930000|2021-07-08 09:02:10|7228.5|7225.7|7228.5|7225.7|7229.4|7226.6|7228.5|7225.7|43
1625734940000|2021-07-08 09:02:20|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7227.5|7224.7|23
1625734950000|2021-07-08 09:02:30|7228.7|7225.9|7228.4|7225.6|7229.4|7226.6|7228|7225.2|18
1625734960000|2021-07-08 09:02:40|||||||||4
1625734970000|2021-07-08 09:02:50|7227.7|7224.9|7228.9|7226.1|7229.4|7226.6|7227.4|7224.6|39
1625734980000|2021-07-08 09:03:00|7229.2|7226.4|7223.4|7220.6|7230.2|7227.4|7223.4|7220.6|27
1625734990000|2021-07-08 09:03:10|7223.5|7220.7|7223.4|7220.6|7224.4|7221.6|7223.4|7220.6|14
1625735000000|2021-07-08 09:03:20|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.4|7220.6|70
1625735010000|2021-07-08 09:03:30|7223.7|7220.9|7225.4|7222.6|7227.2|7224.4|7223.4|7220.6|57
1625735020000|2021-07-08 09:03:40|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|3
1625735030000|2021-07-08 09:03:50|7227.2|7224.4|7227.4|7224.6|7227.4|7224.6|7226.9|7224.1|10
1625735040000|2021-07-08 09:04:00|7228.1|7225.3|7226.4|7223.6|7228.2|7225.4|7226.4|7223.6|54
1625735050000|2021-07-08 09:04:10|7226.5|7223.7|7229.9|7227.1|7230.2|7227.4|7226.4|7223.6|64
1625735060000|2021-07-08 09:04:20|7230.2|7227.4|7231.4|7228.6|7232.2|7229.4|7230.2|7227.4|56
1625735070000|2021-07-08 09:04:30|7232.4|7229.6|7232.5|7229.7|7233.4|7230.6|7232.4|7229.6|42
1625735080000|2021-07-08 09:04:40|7233.2|7230.4|7233.4|7230.6|7233.5|7230.7|7232.9|7230.1|36
1625735090000|2021-07-08 09:04:50|7233.5|7230.7|7230.5|7227.7|7233.5|7230.7|7230.5|7227.7|133
1625735100000|2021-07-08 09:05:00|7230.4|7227.6|7232.2|7229.4|7232.4|7229.6|7230.4|7227.6|46
1625735110000|2021-07-08 09:05:10|7231.9|7229.1|7227.5|7224.7|7231.9|7229.1|7227.5|7224.7|31
1625735120000|2021-07-08 09:05:20|7227.4|7224.6|7225.4|7222.6|7227.4|7224.6|7225.2|7222.4|22
1625735130000|2021-07-08 09:05:30|7225.2|7222.4|7223.4|7220.6|7225.2|7222.4|7223.4|7220.6|33
1625735140000|2021-07-08 09:05:40|7223.5|7220.7|7224.4|7221.6|7224.7|7221.9|7223.5|7220.7|47
1625735150000|2021-07-08 09:05:50|7224.2|7221.4|7227.2|7224.4|7227.2|7224.4|7224.2|7221.4|40
1625735160000|2021-07-08 09:06:00|7227.5|7224.7|7229.4|7226.6|7230.2|7227.4|7227.4|7224.6|44
1625735170000|2021-07-08 09:06:10|7229.5|7226.7|7230.4|7227.6|7232.4|7229.6|7229.5|7226.7|101
1625735180000|2021-07-08 09:06:20|||||||||2
1625735190000|2021-07-08 09:06:30|||||||||20
1625735200000|2021-07-08 09:06:40|7230.2|7227.4|7229.4|7226.6|7230.2|7227.4|7229.4|7226.6|24
1625735210000|2021-07-08 09:06:50|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|9
1625735220000|2021-07-08 09:07:00|7228.7|7225.9|7226.4|7223.6|7229.2|7226.4|7226|7223.2|31
1625735230000|2021-07-08 09:07:10|7226.1|7223.3|7225.4|7222.6|7226.1|7223.3|7225.4|7222.6|2
1625735240000|2021-07-08 09:07:20|7224.4|7221.6|7224.9|7222.1|7225.2|7222.4|7224.4|7221.6|15
1625735250000|2021-07-08 09:07:30|7225|7222.2|7228.4|7225.6|7228.7|7225.9|7225|7222.2|45
1625735260000|2021-07-08 09:07:40|7229.1|7226.3|7228.1|7225.3|7230.1|7227.3|7226.9|7224.1|377
1625735270000|2021-07-08 09:07:50|7227.1|7224.3|7227.2|7224.4|7227.2|7224.4|7227.1|7224.3|2
1625735280000|2021-07-08 09:08:00|7226.5|7223.7|7229.2|7226.4|7229.2|7226.4|7226.5|7223.7|430
1625735290000|2021-07-08 09:08:10|7229.4|7226.6|7226.5|7223.7|7229.4|7226.6|7226.5|7223.7|38
1625735300000|2021-07-08 09:08:20|7227|7224.2|7228.9|7226.1|7229.2|7226.4|7227|7224.2|12
1625735310000|2021-07-08 09:08:30|7229.4|7226.6|7229.4|7226.6|7230|7227.2|7228.9|7226.1|6
1625735320000|2021-07-08 09:08:40|7230|7227.2|7230.4|7227.6|7230.4|7227.6|7230|7227.2|8
1625735330000|2021-07-08 09:08:50|7230.1|7227.3|7228|7225.2|7230.1|7227.3|7227.4|7224.6|21
1625735340000|2021-07-08 09:09:00|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|0
1625735350000|2021-07-08 09:09:10|7227.7|7224.9|7228|7225.2|7229.4|7226.6|7227.7|7224.9|52
1625735360000|2021-07-08 09:09:20|7227.7|7224.9|7227.4|7224.6|7228|7225.2|7227.4|7224.6|4
1625735370000|2021-07-08 09:09:30|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|15
1625735380000|2021-07-08 09:09:40|7227.4|7224.6|7228|7225.2|7228|7225.2|7227|7224.2|42
1625735390000|2021-07-08 09:09:50|7227.7|7224.9|7227.5|7224.7|7227.7|7224.9|7226.5|7223.7|19
1625735400000|2021-07-08 09:10:00|7227.4|7224.6|7227.5|7224.7|7227.5|7224.7|7227|7224.2|8
1625735410000|2021-07-08 09:10:10|7227.9|7225.1|7229.4|7226.6|7229.4|7226.6|7227.9|7225.1|13
1625735420000|2021-07-08 09:10:20|7228.5|7225.7|7228.5|7225.7|7229.2|7226.4|7228.4|7225.6|17
1625735430000|2021-07-08 09:10:30|7228.4|7225.6|7227.4|7224.6|7228.4|7225.6|7227.4|7224.6|9
1625735440000|2021-07-08 09:10:40|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|74
1625735450000|2021-07-08 09:10:50|7225.5|7222.7|7220.7|7217.9|7225.5|7222.7|7220.5|7217.7|60
1625735460000|2021-07-08 09:11:00|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7219.5|7216.7|107
1625735470000|2021-07-08 09:11:10|7221.4|7218.6|7221|7218.2|7221.5|7218.7|7220.5|7217.7|56
1625735480000|2021-07-08 09:11:20|7221.4|7218.6|7222.5|7219.7|7222.5|7219.7|7221|7218.2|26
1625735490000|2021-07-08 09:11:30|7222.4|7219.6|7220.5|7217.7|7222.4|7219.6|7220.5|7217.7|5
1625735500000|2021-07-08 09:11:40|7221|7218.2|7221.5|7218.7|7221.5|7218.7|7221|7218.2|5
1625735510000|2021-07-08 09:11:50|||||||||6
1625735520000|2021-07-08 09:12:00|7221.9|7219.1|7221.7|7218.9|7222.5|7219.7|7221.2|7218.4|51
1625735530000|2021-07-08 09:12:10|7221.5|7218.7|7222.4|7219.6|7222.4|7219.6|7221.5|7218.7|6
1625735540000|2021-07-08 09:12:20|7222.7|7219.9|7222.4|7219.6|7223|7220.2|7221.5|7218.7|12
1625735550000|2021-07-08 09:12:30|7222.2|7219.4|7222.5|7219.7|7222.5|7219.7|7221.5|7218.7|4
1625735560000|2021-07-08 09:12:40|||||||||71
1625735570000|2021-07-08 09:12:50|7223|7220.2|7222.5|7219.7|7223|7220.2|7222.5|7219.7|8
1625735580000|2021-07-08 09:13:00|7222.9|7220.1|7224.4|7221.6|7224.4|7221.6|7222.9|7220.1|16
1625735590000|2021-07-08 09:13:10|7223.7|7220.9|7222|7219.2|7223.7|7220.9|7222|7219.2|2
1625735600000|2021-07-08 09:13:20|7221.9|7219.1|7221.5|7218.7|7221.9|7219.1|7221.5|7218.7|1
1625735610000|2021-07-08 09:13:30|7221|7218.2|7221.5|7218.7|7221.5|7218.7|7221|7218.2|3
1625735620000|2021-07-08 09:13:40|7221|7218.2|7220.5|7217.7|7221|7218.2|7220.5|7217.7|15
1625735630000|2021-07-08 09:13:50|||||||||12
1625735640000|2021-07-08 09:14:00|||||||||3
1625735650000|2021-07-08 09:14:10|7221.9|7219.1|7222|7219.2|7222.4|7219.6|7221|7218.2|31
1625735660000|2021-07-08 09:14:20|7222.4|7219.6|7221.4|7218.6|7222.4|7219.6|7220.5|7217.7|63
1625735670000|2021-07-08 09:14:30|7221.9|7219.1|7221.5|7218.7|7222.4|7219.6|7221.5|7218.7|15
1625735680000|2021-07-08 09:14:40|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1625735690000|2021-07-08 09:14:50|7220.5|7217.7|7220.9|7218.1|7221.2|7218.4|7220.5|7217.7|3
1625735700000|2021-07-08 09:15:00|7221.4|7218.6|7226.9|7224.1|7228.2|7225.4|7221|7218.2|34
1625735710000|2021-07-08 09:15:10|7227.2|7224.4|7224.4|7221.6|7227.5|7224.7|7223.9|7221.1|9
1625735720000|2021-07-08 09:15:20|7224|7221.2|7224.4|7221.6|7224.4|7221.6|7223.4|7220.6|13
1625735730000|2021-07-08 09:15:30|7224.5|7221.7|7225.4|7222.6|7225.9|7223.1|7224.5|7221.7|8
1625735740000|2021-07-08 09:15:40|7224.7|7221.9|7223.4|7220.6|7224.7|7221.9|7223|7220.2|13
1625735750000|2021-07-08 09:15:50|7223.5|7220.7|7224|7221.2|7224|7221.2|7223.5|7220.7|8
1625735760000|2021-07-08 09:16:00|7224.4|7221.6|7226.5|7223.7|7226.5|7223.7|7224.4|7221.6|25
1625735770000|2021-07-08 09:16:10|7226.3|7223.5|7226|7223.2|7226.5|7223.7|7226|7223.2|5
1625735780000|2021-07-08 09:16:20|7225.7|7222.9|7223.7|7220.9|7225.7|7222.9|7223.7|7220.9|3
1625735790000|2021-07-08 09:16:30|7223.5|7220.7|7221.5|7218.7|7223.5|7220.7|7221.3|7218.5|28
1625735800000|2021-07-08 09:16:40|7221.3|7218.5|7223.5|7220.7|7223.8|7221|7221|7218.2|23
1625735810000|2021-07-08 09:16:50|7223.8|7221|7225.5|7222.7|7225.5|7222.7|7223.8|7221|5
1625735820000|2021-07-08 09:17:00|7225.3|7222.5|7227|7224.2|7227.3|7224.5|7225|7222.2|54
1625735830000|2021-07-08 09:17:10|7226.7|7223.9|7224|7221.2|7226.8|7224|7224|7221.2|21
1625735840000|2021-07-08 09:17:20|7223.5|7220.7|7221.5|7218.7|7223.5|7220.7|7221.5|7218.7|11
1625735850000|2021-07-08 09:17:30|7221.7|7218.9|7221.3|7218.5|7222.3|7219.5|7220.7|7217.9|5
1625735860000|2021-07-08 09:17:40|7221|7218.2|7221.5|7218.7|7222.5|7219.7|7221|7218.2|17
1625735870000|2021-07-08 09:17:50|7222|7219.2|7221.7|7218.9|7222|7219.2|7221.7|7218.9|7
1625735880000|2021-07-08 09:18:00|7221.5|7218.7|7221|7218.2|7221.5|7218.7|7220.5|7217.7|7
1625735890000|2021-07-08 09:18:10|7221.3|7218.5|7224|7221.2|7225.2|7222.4|7221.3|7218.5|18
1625735900000|2021-07-08 09:18:20|7224.3|7221.5|7223|7220.2|7225|7222.2|7223|7220.2|4
1625735910000|2021-07-08 09:18:30|7223.3|7220.5|7224|7221.2|7224.5|7221.7|7223|7220.2|6
1625735920000|2021-07-08 09:18:40|7223.3|7220.5|7221.3|7218.5|7223.3|7220.5|7221|7218.2|43
1625735930000|2021-07-08 09:18:50|7221|7218.2|7220.5|7217.7|7221.3|7218.5|7220.5|7217.7|16
1625735940000|2021-07-08 09:19:00|7220.7|7217.9|7223.3|7220.5|7224.5|7221.7|7220.7|7217.9|36
1625735950000|2021-07-08 09:19:10|7223.8|7221|7225.5|7222.7|7226.8|7224|7223.8|7221|11
1625735960000|2021-07-08 09:19:20|7225|7222.2|7223.5|7220.7|7225.3|7222.5|7223.5|7220.7|19
1625735970000|2021-07-08 09:19:30|7223.7|7220.9|7223|7220.2|7224.3|7221.5|7223|7220.2|8
1625735980000|2021-07-08 09:19:40|7222.5|7219.7|7223|7220.2|7223.5|7220.7|7222|7219.2|34
1625735990000|2021-07-08 09:19:50|7222.7|7219.9|7220.5|7217.7|7222.7|7219.9|7219.5|7216.7|75
1625736000000|2021-07-08 09:20:00|7219.5|7216.7|7220.5|7217.7|7220.5|7217.7|7218.5|7215.7|97
1625736010000|2021-07-08 09:20:10|7220.8|7218|7220.5|7217.7|7221.5|7218.7|7220.5|7217.7|19
1625736020000|2021-07-08 09:20:20|||||||||9
1625736030000|2021-07-08 09:20:30|||||||||4
1625736040000|2021-07-08 09:20:40|7221.5|7218.7|7220.5|7217.7|7221.5|7218.7|7220.5|7217.7|24
1625736050000|2021-07-08 09:20:50|7219.5|7216.7|7210.5|7207.7|7219.5|7216.7|7210|7207.2|149
1625736060000|2021-07-08 09:21:00|7210.3|7207.5|7212|7209.2|7212.3|7209.5|7209.2|7206.4|64
1625736070000|2021-07-08 09:21:10|7212.5|7209.7|7213|7210.2|7213.3|7210.5|7212.5|7209.7|10
1625736080000|2021-07-08 09:21:20|7212.7|7209.9|7214.3|7211.5|7214.3|7211.5|7212.5|7209.7|27
1625736090000|2021-07-08 09:21:30|7214.5|7211.7|7214.3|7211.5|7214.5|7211.7|7213.5|7210.7|41
1625736100000|2021-07-08 09:21:40|7214|7211.2|7212.5|7209.7|7214|7211.2|7212.5|7209.7|14
1625736110000|2021-07-08 09:21:50|7213|7210.2|7213.8|7211|7213.8|7211|7213|7210.2|7
1625736120000|2021-07-08 09:22:00|7213.5|7210.7|7210.5|7207.7|7214|7211.2|7210.3|7207.5|23
1625736130000|2021-07-08 09:22:10|7210.2|7207.4|7208.5|7205.7|7212.5|7209.7|7207.5|7204.7|317
1625736140000|2021-07-08 09:22:20|7208.2|7205.4|7205.5|7202.7|7208.5|7205.7|7205.5|7202.7|78
1625736150000|2021-07-08 09:22:30|7205.3|7202.5|7208.3|7205.5|7208.3|7205.5|7205.3|7202.5|172
1625736160000|2021-07-08 09:22:40|7209|7206.2|7209.5|7206.7|7210|7207.2|7207.3|7204.5|38
1625736170000|2021-07-08 09:22:50|7208.3|7205.5|7209|7206.2|7209.3|7206.5|7207.5|7204.7|22
1625736180000|2021-07-08 09:23:00|7208.8|7206|7209.5|7206.7|7209.5|7206.7|7208.5|7205.7|10
1625736190000|2021-07-08 09:23:10|7210|7207.2|7209.5|7206.7|7210|7207.2|7209.3|7206.5|8
1625736200000|2021-07-08 09:23:20|7210.7|7207.9|7209.3|7206.5|7211.2|7208.4|7209.3|7206.5|18
1625736210000|2021-07-08 09:23:30|7209.6|7206.8|7208.3|7205.5|7210.3|7207.5|7208.3|7205.5|9
1625736220000|2021-07-08 09:23:40|7208|7205.2|7208.3|7205.5|7208.3|7205.5|7208|7205.2|7
1625736230000|2021-07-08 09:23:50|7208.5|7205.7|7210.3|7207.5|7210.3|7207.5|7208.5|7205.7|26
1625736240000|2021-07-08 09:24:00|7210.5|7207.7|7212.3|7209.5|7214.5|7211.7|7209.3|7206.5|81
1625736250000|2021-07-08 09:24:10|7212.5|7209.7|7212.5|7209.7|7212.8|7210|7212.5|7209.7|10
1625736260000|2021-07-08 09:24:20|7212|7209.2|7212|7209.2|7212.3|7209.5|7211.5|7208.7|20
1625736270000|2021-07-08 09:24:30|7211.8|7209|7213.3|7210.5|7213.3|7210.5|7211.8|7209|14
1625736280000|2021-07-08 09:24:40|7213.5|7210.7|7217.3|7214.5|7217.5|7214.7|7213.5|7210.7|45
1625736290000|2021-07-08 09:24:50|7216.6|7213.8|7216|7213.2|7216.6|7213.8|7215.3|7212.5|4
1625736300000|2021-07-08 09:25:00|7216.3|7213.5|7216.3|7213.5|7217.5|7214.7|7216.3|7213.5|3
1625736320000|2021-07-08 09:25:20|7217.3|7214.5|7223.5|7220.7|7225|7222.2|7217.3|7214.5|192
1625736330000|2021-07-08 09:25:30|7223.3|7220.5|7225.2|7222.4|7225.2|7222.4|7222.3|7219.5|28
1625736340000|2021-07-08 09:25:40|7225.3|7222.5|7228.3|7225.5|7228.3|7225.5|7225.3|7222.5|13
1625736350000|2021-07-08 09:25:50|7228|7225.2|7229.3|7226.5|7229.3|7226.5|7227|7224.2|17
1625736360000|2021-07-08 09:26:00|7229.2|7226.4|7228.5|7225.7|7229.3|7226.5|7227.3|7224.5|47
1625736370000|2021-07-08 09:26:10|7228.3|7225.5|7227.5|7224.7|7228.3|7225.5|7227.3|7224.5|6
1625736380000|2021-07-08 09:26:20|7227.3|7224.5|7228|7225.2|7228|7225.2|7227|7224.2|15
1625736390000|2021-07-08 09:26:30|7228.3|7225.5|7228.3|7225.5|7229.3|7226.5|7228.3|7225.5|42
1625736400000|2021-07-08 09:26:40|7228.7|7225.9|7228.3|7225.5|7229.3|7226.5|7228.3|7225.5|145
1625736410000|2021-07-08 09:26:50|7228|7225.2|7228.3|7225.5|7228.3|7225.5|7227.8|7225|3
1625736420000|2021-07-08 09:27:00|7227.3|7224.5|7228.3|7225.5|7228.3|7225.5|7227|7224.2|7
1625736430000|2021-07-08 09:27:10|7228.6|7225.8|7229.3|7226.5|7230.3|7227.5|7228.6|7225.8|66
1625736440000|2021-07-08 09:27:20|7229.5|7226.7|7231.3|7228.5|7231.3|7228.5|7229.5|7226.7|40
1625736450000|2021-07-08 09:27:30|7231.8|7229|7233.3|7230.5|7233.3|7230.5|7231.8|7229|148
1625736460000|2021-07-08 09:27:40|7234.5|7231.7|7238.7|7235.9|7241.5|7238.7|7234.5|7229.8|517
1625736470000|2021-07-08 09:27:50|7238|7235.2|7239.5|7236.7|7240.3|7237.5|7237.7|7234.9|64
1625736480000|2021-07-08 09:28:00|7240.3|7237.5|7242.7|7239.9|7242.7|7239.9|7240.3|7237.5|45
1625736490000|2021-07-08 09:28:10|7242.3|7239.5|7242.7|7239.9|7246.3|7243.5|7242.3|7239.5|90
1625736500000|2021-07-08 09:28:20|7243.3|7240.5|7242.7|7239.9|7244.2|7241.4|7241.8|7239|162
1625736510000|2021-07-08 09:28:30|7243|7240.2|7243.7|7240.9|7244|7241.2|7243|7240.2|30
1625736520000|2021-07-08 09:28:40|7244|7241.2|7245.3|7242.5|7246|7243.2|7242.2|7239.4|87
1625736530000|2021-07-08 09:28:50|7245.2|7242.4|7246|7243.2|7246|7243.2|7245|7242.2|23
1625736540000|2021-07-08 09:29:00|7245.7|7242.9|7247|7244.2|7247.2|7244.4|7245|7242.2|99
1625736550000|2021-07-08 09:29:10|7246.7|7243.9|7249.7|7246.9|7251.2|7248.4|7246.7|7243.9|148
1625736560000|2021-07-08 09:29:20|7250|7247.2|7250.8|7248|7251.3|7248.5|7249.7|7246.9|141
1625736570000|2021-07-08 09:29:30|7250.7|7247.9|7250.3|7247.5|7250.7|7247.9|7248.3|7245.5|43
1625736580000|2021-07-08 09:29:40|7249.8|7247|7251.3|7248.5|7251.3|7248.5|7249.3|7246.5|76
1625736590000|2021-07-08 09:29:50|7252|7249.2|7252.7|7249.9|7253.3|7250.5|7252|7249.2|53
1625736600000|2021-07-08 09:30:00|7253.3|7250.5|7256.3|7253.5|7256.8|7254|7252|7249.2|58
1625736610000|2021-07-08 09:30:10|7256|7253.2|7257.5|7254.7|7257.8|7255|7256|7253.2|58
1625736620000|2021-07-08 09:30:20|7257.3|7254.5|7264.2|7261.4|7264.2|7261.4|7257.3|7254.5|101
1625736630000|2021-07-08 09:30:30|7265.8|7263|7268.2|7265.4|7269.2|7266.4|7265.8|7263|273
1625736640000|2021-07-08 09:30:40|7268.7|7265.9|7267|7264.2|7269.2|7266.4|7266.7|7263.9|176
1625736650000|2021-07-08 09:30:50|7267.3|7264.5|7266.2|7263.4|7267.7|7264.9|7266.2|7263.4|104
1625736660000|2021-07-08 09:31:00|7267|7264.2|7267.7|7264.9|7268.3|7265.5|7266.8|7264|130
1625736670000|2021-07-08 09:31:10|7268.2|7265.4|7268|7265.2|7268.3|7265.5|7266.3|7263.5|46
1625736680000|2021-07-08 09:31:20|7269.2|7266.4|7267.3|7264.5|7269.3|7266.5|7267.3|7264.5|22
1625736690000|2021-07-08 09:31:30|7267.2|7264.4|7267.2|7264.4|7268.7|7265.9|7267|7264.2|165
1625736700000|2021-07-08 09:31:40|7267.3|7264.5|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|16
1625736710000|2021-07-08 09:31:50|7265.7|7262.9|7268.3|7265.5|7268.3|7265.5|7265.7|7262.9|35
1625736720000|2021-07-08 09:32:00|7268.5|7265.7|7268|7265.2|7269.2|7266.4|7267.2|7264.4|54
1625736730000|2021-07-08 09:32:10|7267.3|7264.5|7266.8|7264|7267.3|7264.5|7265.3|7262.5|60
1625736740000|2021-07-08 09:32:20|7267.3|7264.5|7267.3|7264.5|7268|7265.2|7267.3|7264.5|4
1625736750000|2021-07-08 09:32:30|7267.2|7264.4|7268.8|7266|7269.3|7266.5|7267.2|7264.4|71
1625736760000|2021-07-08 09:32:40|7268.7|7265.9|7267.8|7265|7269.3|7266.5|7267.8|7265|311
1625736770000|2021-07-08 09:32:50|7268.2|7265.4|7268.8|7266|7269.2|7266.4|7268.2|7265.4|10
1625736780000|2021-07-08 09:33:00|7267.8|7265|7267.2|7264.4|7268.3|7265.5|7266.2|7263.4|70
1625736790000|2021-07-08 09:33:10|7267|7264.2|7264|7261.2|7267|7264.2|7264|7261.2|25
1625736800000|2021-07-08 09:33:20|7263.7|7260.9|7260.2|7257.4|7263.7|7260.9|7260.2|7257.4|108
1625736810000|2021-07-08 09:33:30|7260.5|7257.7|7259.8|7257|7261.7|7258.9|7258.7|7255.6|93
1625736820000|2021-07-08 09:33:40|7260|7257.2|7261.8|7259|7263.5|7260.7|7260|7257.2|113
1625736830000|2021-07-08 09:33:50|7262.7|7259.9|7263.3|7260.5|7264.8|7262|7262.5|7259.7|66
1625736840000|2021-07-08 09:34:00|7263.8|7261|7267|7264.2|7268.3|7265.5|7263.3|7260.5|293
1625736850000|2021-07-08 09:34:10|7266.8|7264|7271.7|7268.9|7273|7270.2|7266.8|7264|82
1625736860000|2021-07-08 09:34:20|7271.3|7268.5|7276|7273.2|7276.8|7274|7271.3|7268.5|139
1625736870000|2021-07-08 09:34:30|7276.3|7273.5|7275.8|7273|7276.8|7274|7275.5|7272.7|62
1625736880000|2021-07-08 09:34:40|7276|7273.2|7277.5|7274.7|7278.3|7275.5|7276|7273.2|47
1625736890000|2021-07-08 09:34:50|7277.8|7275|7276.5|7273.7|7278.3|7275.5|7276.5|7273.7|48
1625736900000|2021-07-08 09:35:00|7276.2|7273.4|7278.5|7275.7|7278.5|7275.7|7276.2|7273.4|14
1625736910000|2021-07-08 09:35:10|7278|7275.2|7274|7271.2|7278|7275.2|7274|7271.2|67
1625736920000|2021-07-08 09:35:20|7273.8|7271|7273.2|7270.4|7275|7272.2|7272.3|7269.5|166
1625736930000|2021-07-08 09:35:30|7273|7270.2|7274.8|7272|7274.8|7272|7273|7270.2|76
1625736940000|2021-07-08 09:35:40|7275.3|7272.5|7274.8|7272|7277|7274.2|7274.8|7272|89
1625736950000|2021-07-08 09:35:50|7273.5|7270.7|7275.3|7272.5|7275.3|7272.5|7272|7269.2|29
1625736960000|2021-07-08 09:36:00|7275|7272.2|7275|7272.2|7275.8|7273|7274.7|7271.9|10
1625736970000|2021-07-08 09:36:10|7274.7|7271.9|7275|7272.2|7275|7272.2|7273.7|7270.9|18
1625736980000|2021-07-08 09:36:20|7275.5|7272.7|7274.3|7271.5|7276|7273.2|7274|7271.2|56
1625736990000|2021-07-08 09:36:30|7274.5|7271.7|7275.5|7272.7|7277.3|7274.5|7274|7271.2|26
1625737000000|2021-07-08 09:36:40|7275.8|7273|7276|7273.2|7278|7275.2|7275.8|7273|19
1625737010000|2021-07-08 09:36:50|7275.7|7272.9|7278.5|7275.7|7278.8|7276|7275.7|7272.9|6
1625737020000|2021-07-08 09:37:00|7279.2|7276.4|7278.2|7275.4|7279.2|7276.4|7277.7|7274.9|19
1625737030000|2021-07-08 09:37:10|7278|7275.2|7278.2|7275.4|7278.8|7276|7278|7275.2|25
1625737040000|2021-07-08 09:37:20|7278.8|7276|7279|7276.2|7279|7276.2|7278.8|7276|26
1625737050000|2021-07-08 09:37:30|7278.7|7275.9|7279|7276.2|7279|7276.2|7278.2|7275.4|69
1625737060000|2021-07-08 09:37:40|7276.8|7274|7277.3|7274.5|7278|7275.2|7276.7|7273.9|72
1625737070000|2021-07-08 09:37:50|7276.3|7273.5|7277.7|7274.9|7278.8|7276|7276.3|7273.5|35
1625737080000|2021-07-08 09:38:00|7277.3|7274.5|7277.7|7274.9|7278.8|7276|7277.2|7274.4|56
1625737090000|2021-07-08 09:38:10|7278.2|7275.4|7277.3|7274.5|7278.8|7276|7277.3|7274.5|63
1625737100000|2021-07-08 09:38:20|7277|7274.2|7277.5|7274.7|7278.3|7275.5|7276.3|7273.5|37
1625737110000|2021-07-08 09:38:30|7277.8|7275|7277.8|7275|7278.7|7275.9|7277.8|7275|7
1625737120000|2021-07-08 09:38:40|7277.7|7274.9|7276.3|7273.5|7277.7|7274.9|7276.3|7273.5|31
1625737130000|2021-07-08 09:38:50|7276.7|7273.9|7278.3|7275.5|7278.3|7275.5|7276.7|7273.9|5
1625737140000|2021-07-08 09:39:00|7278|7275.2|7274.8|7272|7278|7275.2|7273.8|7271|25
1625737150000|2021-07-08 09:39:10|7275|7272.2|7272.8|7270|7275.7|7272.9|7272.8|7270|18
1625737160000|2021-07-08 09:39:20|7272|7269.2|7272.8|7270|7272.8|7270|7272|7269.2|15
1625737170000|2021-07-08 09:39:30|7271.8|7269|7272.3|7269.5|7273.2|7270.4|7271.8|7269|57
1625737180000|2021-07-08 09:39:40|7272|7269.2|7268|7265.2|7272|7269.2|7267|7264.2|126
1625737190000|2021-07-08 09:39:50|7268.3|7265.5|7268|7265.2|7269.3|7266.5|7268|7265.2|6
1625737200000|2021-07-08 09:40:00|7268.3|7265.5|7271.3|7268.5|7271.3|7268.5|7268.3|7265.5|19
1625737210000|2021-07-08 09:40:10|7271.7|7268.9|7271.3|7268.5|7272|7269.2|7270.8|7268|8
1625737220000|2021-07-08 09:40:20|7271|7268.2|7273.3|7270.5|7274|7271.2|7270.8|7268|24
1625737230000|2021-07-08 09:40:30|7273.7|7270.9|7272.3|7269.5|7273.7|7270.9|7271.8|7269|28
1625737240000|2021-07-08 09:40:40|7272.7|7269.9|7273.2|7270.4|7273.5|7270.7|7272.7|7269.9|6
1625737250000|2021-07-08 09:40:50|7273.5|7270.7|7270.8|7268|7274.7|7271.9|7270.8|7268|67
1625737260000|2021-07-08 09:41:00|7270.7|7267.9|7271.8|7269|7271.8|7269|7270.7|7267.9|10
1625737270000|2021-07-08 09:41:10|7271.7|7268.9|7271.8|7269|7271.8|7269|7271.7|7268.9|20
1625737280000|2021-07-08 09:41:20|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|38
1625737290000|2021-07-08 09:41:30|7271.8|7269|7271.8|7269|7271.8|7269|7271.7|7268.9|30
1625737300000|2021-07-08 09:41:40|7271.7|7268.9|7270.2|7267.4|7271.7|7268.9|7270.2|7267.4|42
1625737310000|2021-07-08 09:41:50|7270.7|7267.9|7269.8|7267|7270.7|7267.9|7269.8|7267|5
1625737320000|2021-07-08 09:42:00|7269.7|7266.9|7268.8|7266|7269.7|7266.9|7268.3|7265.5|54
1625737330000|2021-07-08 09:42:10|7268.7|7265.9|7270.5|7267.7|7270.7|7267.9|7266.7|7263.9|49
1625737340000|2021-07-08 09:42:20|7270.7|7267.9|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|2
1625737350000|2021-07-08 09:42:30|||||||||2
1625737360000|2021-07-08 09:42:40|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|22
1625737370000|2021-07-08 09:42:50|7271.3|7268.5|7271.3|7268.5|7271.7|7268.9|7271|7268.2|2
1625737380000|2021-07-08 09:43:00|7271.2|7268.4|7271.7|7268.9|7271.7|7268.9|7270.7|7267.9|9
1625737390000|2021-07-08 09:43:10|7271.4|7268.6|7270.7|7267.9|7271.4|7268.6|7270.7|7267.9|11
1625737400000|2021-07-08 09:43:20|7270.2|7267.4|7270.7|7267.9|7270.7|7267.9|7270.2|7267.4|6
1625737410000|2021-07-08 09:43:30|7270.3|7267.5|7269|7266.2|7270.7|7267.9|7269|7266.2|6
1625737420000|2021-07-08 09:43:40|7268.7|7265.9|7270.3|7267.5|7270.3|7267.5|7268.2|7265.4|16
1625737430000|2021-07-08 09:43:50|7270.7|7267.9|7270.8|7268|7270.8|7268|7270.7|7267.9|5
1625737440000|2021-07-08 09:44:00|7270.7|7267.9|7271.7|7268.9|7271.7|7268.9|7270.3|7267.5|11
1625737450000|2021-07-08 09:44:10|7271.3|7268.5|7270.8|7268|7271.7|7268.9|7270.7|7267.9|8
1625737460000|2021-07-08 09:44:20|7269.8|7267|7271.2|7268.4|7271.7|7268.9|7269.8|7267|24
1625737470000|2021-07-08 09:44:30|7271.3|7268.5|7270.8|7268|7271.7|7268.9|7270.8|7268|1
1625737480000|2021-07-08 09:44:40|7272|7269.2|7273.2|7270.4|7274.5|7271.7|7272|7269.2|67
1625737490000|2021-07-08 09:44:50|7273.7|7270.9|7273.7|7270.9|7273.8|7271|7273.2|7270.4|10
1625737500000|2021-07-08 09:45:00|7274.7|7271.9|7273.7|7270.9|7275.7|7272.9|7273.7|7270.9|11
1625737510000|2021-07-08 09:45:10|7274.7|7271.9|7276.2|7273.4|7277.7|7274.9|7273.8|7271|330
1625737520000|2021-07-08 09:45:20|7276.3|7273.5|7276.7|7273.9|7277.2|7274.4|7276.3|7273.5|7
1625737530000|2021-07-08 09:45:30|7277.2|7274.4|7278.5|7275.7|7278.5|7275.7|7277.2|7274.4|18
1625737540000|2021-07-08 09:45:40|7277.8|7275|7276.7|7273.9|7277.8|7275|7276.7|7273.9|7
1625737550000|2021-07-08 09:45:50|7277|7274.2|7277.7|7274.9|7278.2|7275.4|7277|7274.2|0
1625737560000|2021-07-08 09:46:00|7277.3|7274.5|7277.5|7274.7|7277.7|7274.9|7277.2|7274.4|9
1625737570000|2021-07-08 09:46:10|7277.7|7274.9|7277.3|7274.5|7278.7|7275.9|7277.2|7274.4|24
1625737580000|2021-07-08 09:46:20|7277.7|7274.9|7278.8|7276|7278.8|7276|7277.7|7274.9|11
1625737590000|2021-07-08 09:46:30|7278.7|7275.9|7277.3|7274.5|7278.8|7276|7276.7|7273.9|81
1625737600000|2021-07-08 09:46:40|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.3|7274.5|11
1625737610000|2021-07-08 09:46:50|7277.8|7275|7280.5|7277.7|7280.5|7277.7|7277.7|7274.9|100
1625737620000|2021-07-08 09:47:00|7280.7|7277.9|7282.2|7279.4|7283.2|7280.4|7280.7|7277.9|28
1625737630000|2021-07-08 09:47:10|7282.5|7279.7|7282.7|7279.9|7283|7280.2|7281.7|7278.9|11
1625737640000|2021-07-08 09:47:20|7282.2|7279.4|7278.8|7276|7282.2|7279.4|7278.8|7276|62
1625737650000|2021-07-08 09:47:30|7278.7|7275.9|7278.5|7275.7|7278.7|7275.9|7277.7|7274.9|8
1625737660000|2021-07-08 09:47:40|7277.3|7274.5|7278.6|7275.8|7279.1|7276.3|7274.8|7272|496
1625737670000|2021-07-08 09:47:50|7278|7275.2|7279|7276.2|7279.3|7276.5|7278|7275.2|6
1625737680000|2021-07-08 09:48:00|7278.6|7275.8|7278|7275.2|7278.6|7275.8|7277.6|7274.8|6
1625737690000|2021-07-08 09:48:10|7278.6|7275.8|7281|7278.2|7281|7278.2|7278.6|7275.8|14
1625737700000|2021-07-08 09:48:20|7280.6|7277.8|7280.8|7278|7281.5|7278.7|7280.5|7277.7|10
1625737710000|2021-07-08 09:48:30|7281|7278.2|7281|7278.2|7281.3|7278.5|7280.3|7277.5|19
1625737720000|2021-07-08 09:48:40|7280.5|7277.7|7280.8|7278|7280.8|7278|7280.5|7277.7|0
1625737730000|2021-07-08 09:48:50|7280.5|7277.7|7280.8|7278|7280.8|7278|7280.3|7277.5|0
1625737740000|2021-07-08 09:49:00|7280.5|7277.7|7280.8|7278|7280.8|7278|7280|7277.2|10
1625737750000|2021-07-08 09:49:10|7280.5|7277.7|7280|7277.2|7280.5|7277.7|7279.6|7276.8|11
1625737760000|2021-07-08 09:49:20|7280.3|7277.5|7280.3|7277.5|7280.8|7278|7280.3|7277.5|0
1625737770000|2021-07-08 09:49:30|7280.7|7277.9|7280.5|7277.7|7280.8|7278|7280.5|7277.7|2
1625737780000|2021-07-08 09:49:40|7280|7277.2|7280|7277.2|7280.5|7277.7|7280|7277.2|14
1625737790000|2021-07-08 09:49:50|7279.8|7277|7278.3|7275.5|7279.8|7277|7278.3|7275.5|55
1625737800000|2021-07-08 09:50:00|7278|7275.2|7280.8|7278|7280.8|7278|7278|7275.2|7
1625737810000|2021-07-08 09:50:10|7281|7278.2|7280|7277.2|7281.8|7279|7279.3|7276.5|5
1625737820000|2021-07-08 09:50:20|7279.3|7276.5|7281.2|7278.4|7281.2|7278.4|7279.3|7276.5|65
1625737830000|2021-07-08 09:50:30|7281.3|7278.5|7281|7278.2|7281.3|7278.5|7281|7278.2|0
1625737840000|2021-07-08 09:50:40|7280.7|7277.9|7279.8|7277|7280.7|7277.9|7279.3|7276.5|6
1625737850000|2021-07-08 09:50:50|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|5
1625737860000|2021-07-08 09:51:00|7279.3|7276.5|7279|7276.2|7279.3|7276.5|7279|7276.2|2
1625737870000|2021-07-08 09:51:10|7279.3|7276.5|7279.3|7276.5|7279.8|7277|7279.3|7276.5|3
1625737880000|2021-07-08 09:51:20|7279|7276.2|7277.5|7274.7|7279|7276.2|7277.3|7274.5|15
1625737890000|2021-07-08 09:51:30|7277.3|7274.5|7276.3|7273.5|7277.3|7274.5|7275.8|7273|7
1625737900000|2021-07-08 09:51:40|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|1
1625737910000|2021-07-08 09:51:50|7274|7271.2|7273|7270.2|7274|7271.2|7273|7270.2|59
1625737920000|2021-07-08 09:52:00|7272.8|7270|7267|7264.2|7272.8|7270|7267|7264.2|180
1625737930000|2021-07-08 09:52:10|7267.1|7264.3|7268.3|7265.5|7268.3|7265.5|7267|7264.2|27
1625737940000|2021-07-08 09:52:20|7268|7265.2|7267.8|7265|7268.3|7265.5|7267.3|7264.5|4
1625737950000|2021-07-08 09:52:30|7268|7265.2|7267|7264.2|7268.3|7265.5|7267|7264.2|2
1625737960000|2021-07-08 09:52:40|7266.8|7264|7267|7264.2|7267.3|7264.5|7266.8|7264|5
1625737970000|2021-07-08 09:52:50|7266.8|7264|7263.8|7261|7266.8|7264|7263.8|7261|36
1625737980000|2021-07-08 09:53:00|7262.8|7260|7264|7261.2|7264|7261.2|7261.8|7259|18
1625737990000|2021-07-08 09:53:10|7263.3|7260.5|7262.5|7259.7|7264|7261.2|7262|7259.2|73
1625738000000|2021-07-08 09:53:20|7262.8|7260|7263|7260.2|7263.3|7260.5|7262.6|7259.8|2
1625738010000|2021-07-08 09:53:30|7263.3|7260.5|7262.1|7259.3|7263.3|7260.5|7262.1|7259.3|30
1625738020000|2021-07-08 09:53:40|7262|7259.2|7262.5|7259.7|7262.8|7260|7262|7259.2|67
1625738030000|2021-07-08 09:53:50|7262|7259.2|7260.5|7257.7|7262|7259.2|7260.5|7257.7|46
1625738040000|2021-07-08 09:54:00|7260.6|7257.8|7262.3|7259.5|7262.3|7259.5|7260.6|7257.8|18
1625738050000|2021-07-08 09:54:10|7262|7259.2|7263|7260.2|7263|7260.2|7262|7259.2|10
1625738060000|2021-07-08 09:54:20|7263.3|7260.5|7263.6|7260.8|7263.6|7260.8|7263.3|7260.5|0
1625738070000|2021-07-08 09:54:30|7263.8|7261|7263.8|7261|7263.8|7261|7263.8|7261|18
1625738080000|2021-07-08 09:54:40|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|5
1625738090000|2021-07-08 09:54:50|7263.6|7260.8|7263.8|7261|7263.8|7261|7263.6|7260.8|51
1625738100000|2021-07-08 09:55:00|7263.3|7260.5|7263.8|7261|7263.8|7261|7263.3|7260.5|10
1625738110000|2021-07-08 09:55:10|7263.1|7260.3|7261.3|7258.5|7263.1|7260.3|7260.8|7258|49
1625738120000|2021-07-08 09:55:20|7261|7258.2|7259.3|7256.5|7261.3|7258.5|7259.3|7256.5|2
1625738140000|2021-07-08 09:55:40|7258.8|7256|7260|7257.2|7262.3|7259.5|7258.5|7255.7|159
1625738150000|2021-07-08 09:55:50|7259.1|7256.3|7258|7255.2|7259.5|7256.7|7258|7255.2|19
1625738160000|2021-07-08 09:56:00|7257.3|7254.5|7258|7255.2|7258|7255.2|7257.3|7254.5|4
1625738170000|2021-07-08 09:56:10|7257.6|7254.8|7258.6|7255.8|7258.6|7255.8|7257.1|7254.3|3
1625738180000|2021-07-08 09:56:20|7259|7256.2|7258.3|7255.5|7259|7256.2|7258|7255.2|7
1625738190000|2021-07-08 09:56:30|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258|7255.2|3
1625738200000|2021-07-08 09:56:40|7258.8|7256|7259|7256.2|7259|7256.2|7258.8|7256|0
1625738210000|2021-07-08 09:56:50|7259.6|7256.8|7262|7259.2|7262|7259.2|7259.6|7256.8|20
1625738220000|2021-07-08 09:57:00|7262.6|7259.8|7264.3|7261.5|7264.6|7261.8|7262.6|7259.8|31
1625738230000|2021-07-08 09:57:10|7265|7262.2|7265|7262.2|7265.3|7262.5|7265|7262.2|8
1625738240000|2021-07-08 09:57:20|7264.3|7261.5|7263.3|7260.5|7264.3|7261.5|7263|7260.2|6
1625738250000|2021-07-08 09:57:30|7264|7261.2|7263.5|7260.7|7264|7261.2|7263.5|7260.7|3
1625738260000|2021-07-08 09:57:40|7263|7260.2|7265|7262.2|7265|7262.2|7262|7259.2|10
1625738270000|2021-07-08 09:57:50|7265.8|7263|7265|7262.2|7266.3|7263.5|7264.6|7261.8|16
1625738280000|2021-07-08 09:58:00|7265.3|7262.5|7267.8|7265|7267.8|7265|7265.3|7262.5|15
1625738290000|2021-07-08 09:58:10|7267.6|7264.8|7265.8|7263|7268|7265.2|7265.6|7262.6|67
1625738300000|2021-07-08 09:58:20|7266.5|7263.7|7265.5|7262.7|7266.5|7263.7|7265|7262.2|22
1625738310000|2021-07-08 09:58:30|7265|7262.2|7263.3|7260.5|7265|7262.2|7263.3|7260.5|8
1625738320000|2021-07-08 09:58:40|7262.8|7260|7263.3|7260.5|7263.6|7260.8|7262.8|7260|7
1625738330000|2021-07-08 09:58:50|7262.8|7260|7258.8|7256|7262.8|7260|7258.8|7256|21
1625738340000|2021-07-08 09:59:00|7259.5|7256.7|7259.6|7256.8|7260.3|7257.5|7258.3|7255.5|13
1625738350000|2021-07-08 09:59:10|7260.3|7257.5|7259.6|7256.8|7260.3|7257.5|7259.3|7256.5|6
1625738360000|2021-07-08 09:59:20|7259.3|7256.5|7255.9|7253.1|7259.3|7256.5|7255.9|7253.1|37
1625738370000|2021-07-08 09:59:30|7255.6|7252.8|7256.6|7253.8|7256.6|7253.8|7255.3|7252.5|6
1625738380000|2021-07-08 09:59:40|7255.6|7252.8|7255.8|7253|7255.8|7253|7254.8|7252|17
1625738390000|2021-07-08 09:59:50|7256.1|7253.3|7255.8|7253|7257.8|7255|7255.8|7253|115
1625738400000|2021-07-08 10:00:00|7255.6|7252.8|7251.6|7248.8|7255.6|7252.8|7251.3|7248.5|62
1625738410000|2021-07-08 10:00:10|7251.5|7248.7|7249.3|7246.5|7251.8|7249|7248.9|7246.1|81
1625738420000|2021-07-08 10:00:20|7249.1|7246.3|7244.4|7241.6|7249.1|7246.3|7243.9|7241.1|120
1625738430000|2021-07-08 10:00:30|7244.6|7241.8|7243.9|7241.1|7246.3|7243.5|7242.9|7240.1|84
1625738440000|2021-07-08 10:00:40|7244.3|7241.5|7244.9|7242.1|7245.8|7243|7243.9|7241.1|19
1625738450000|2021-07-08 10:00:50|7244.6|7241.8|7242.4|7239.6|7244.6|7241.8|7241.8|7239|119
1625738460000|2021-07-08 10:01:00|7242.6|7239.8|7244.4|7241.6|7248.3|7245.5|7242.6|7239.8|116
1625738470000|2021-07-08 10:01:10|7243.8|7241|7243.8|7241|7245.6|7242.8|7242.9|7240.1|140
1625738480000|2021-07-08 10:01:20|7244.3|7241.5|7241.9|7239.1|7245.3|7242.5|7241.9|7239.1|112
1625738490000|2021-07-08 10:01:30|7241.3|7238.5|7245.4|7242.6|7245.9|7243.1|7240.9|7238.1|25
1625738500000|2021-07-08 10:01:40|7245.3|7242.5|7243.3|7240.5|7245.3|7242.5|7243.3|7240.5|6
1625738510000|2021-07-08 10:01:50|7242.8|7240|7245.6|7242.8|7246.3|7243.5|7242.8|7240|42
1625738520000|2021-07-08 10:02:00|7245.8|7243|7249.6|7246.8|7249.6|7246.8|7244.6|7241.8|74
1625738530000|2021-07-08 10:02:10|7249.9|7247.1|7255.8|7253|7256.3|7253.5|7249.8|7247|86
1625738540000|2021-07-08 10:02:20|7255.6|7252.8|7254.3|7251.5|7255.6|7252.8|7253.6|7250.8|34
1625738550000|2021-07-08 10:02:30|7254.8|7252|7253.6|7250.8|7256.3|7253.5|7253.6|7250.8|44
1625738560000|2021-07-08 10:02:40|7253.5|7250.7|7252.6|7249.8|7253.5|7250.7|7251.6|7248.8|12
1625738570000|2021-07-08 10:02:50|7251.8|7249|7250.6|7247.8|7252.5|7249.7|7250.5|7247.7|25
1625738580000|2021-07-08 10:03:00|7250.1|7247.3|7247.5|7244.7|7250.1|7247.3|7247.5|7244.7|27
1625738590000|2021-07-08 10:03:10|7248.2|7245.4|7248|7245.2|7249.1|7246.3|7247.6|7244.8|14
1625738600000|2021-07-08 10:03:20|7248.6|7245.8|7249.6|7246.8|7249.7|7246.9|7248.6|7245.8|63
1625738610000|2021-07-08 10:03:30|7250|7247.2|7249.1|7246.3|7250|7247.2|7248.8|7246|24
1625738620000|2021-07-08 10:03:40|7249.6|7246.8|7249.6|7246.8|7250|7247.2|7249.6|7246.8|1
1625738630000|2021-07-08 10:03:50|7250|7247.2|7247.6|7244.8|7250|7247.2|7247.6|7244.8|5
1625738640000|2021-07-08 10:04:00|7248|7245.2|7253|7250.2|7253|7250.2|7247.6|7244.8|58
1625738650000|2021-07-08 10:04:10|7252.6|7249.8|7254|7251.2|7254|7251.2|7252.6|7249.8|6
1625738660000|2021-07-08 10:04:20|7253.6|7250.8|7251.6|7248.8|7253.6|7250.8|7251.4|7248.6|3
1625738670000|2021-07-08 10:04:30|7251.8|7249|7255.8|7253|7256.1|7253.3|7251.8|7249|7
1625738680000|2021-07-08 10:04:40|7256.1|7253.3|7256.6|7253.8|7257|7254.2|7255.6|7252.8|15
1625738690000|2021-07-08 10:04:50|7257|7254.2|7257.3|7254.5|7260|7257.2|7257|7254.2|5
1625738700000|2021-07-08 10:05:00|7257.1|7254.3|7254.6|7251.8|7258.5|7255.7|7254.6|7251.8|19
1625738710000|2021-07-08 10:05:10|7254.1|7251.3|7256.5|7253.7|7256.6|7253.8|7254|7251.2|54
1625738720000|2021-07-08 10:05:20|7256.6|7253.8|7256.5|7253.7|7257.6|7254.8|7256.1|7253.3|6
1625738730000|2021-07-08 10:05:30|7256.6|7253.8|7253.6|7250.8|7256.6|7253.8|7253.6|7250.8|14
1625738740000|2021-07-08 10:05:40|7254|7251.2|7251.6|7248.8|7254.6|7251.8|7251|7248.2|29
1625738750000|2021-07-08 10:05:50|7251.1|7248.3|7249.6|7246.8|7251.1|7248.3|7248.8|7246|26
1625738760000|2021-07-08 10:06:00|7250|7247.2|7251.6|7248.8|7252.6|7249.8|7249.6|7246.8|56
1625738770000|2021-07-08 10:06:10|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7251|7248.2|4
1625738780000|2021-07-08 10:06:20|7250.6|7247.8|7248.8|7246|7250.6|7247.8|7248.8|7246|6
1625738790000|2021-07-08 10:06:30|7248.6|7245.8|7248.6|7245.8|7249.3|7246.5|7247.3|7244.5|12
1625738800000|2021-07-08 10:06:40|7249.1|7246.3|7252|7249.2|7252|7249.2|7249|7246.2|7
1625738810000|2021-07-08 10:06:50|7251.6|7248.8|7251|7248.2|7251.6|7248.8|7251|7248.2|3
1625738820000|2021-07-08 10:07:00|7250.6|7247.8|7249.5|7246.7|7250.6|7247.8|7249.5|7246.7|12
1625738830000|2021-07-08 10:07:10|7249.3|7246.5|7252.6|7249.8|7252.6|7249.8|7249.3|7246.5|11
1625738840000|2021-07-08 10:07:20|7252.3|7249.5|7257|7254.2|7257.6|7254.8|7252|7249.2|57
1625738850000|2021-07-08 10:07:30|7256.6|7253.8|7253.6|7250.8|7256.6|7253.8|7253.4|7250.6|16
1625738860000|2021-07-08 10:07:40|7253.3|7250.5|7254.6|7251.8|7255|7252.2|7253.3|7250.5|7
1625738870000|2021-07-08 10:07:50|7254.3|7251.5|7256.6|7253.8|7256.6|7253.8|7254.3|7251.5|5
1625738880000|2021-07-08 10:08:00|7256.3|7253.5|7255.6|7252.8|7256.3|7253.5|7255|7252.2|4
1625738890000|2021-07-08 10:08:10|7256.3|7253.5|7255.6|7252.8|7257|7254.2|7255.6|7252.8|10
1625738900000|2021-07-08 10:08:20|7257|7254.2|7257.6|7254.8|7258.5|7255.7|7257|7254.2|10
1625738910000|2021-07-08 10:08:30|7258|7255.2|7258.6|7255.8|7258.6|7255.8|7258|7255.2|1
1625738920000|2021-07-08 10:08:40|7258.8|7256|7260|7257.2|7260.6|7257.8|7258.8|7256|8
1625738930000|2021-07-08 10:08:50|7258.2|7255.4|7259.6|7256.8|7260|7257.2|7257.6|7254.8|76
1625738940000|2021-07-08 10:09:00|7259.5|7256.7|7258.6|7255.8|7259.5|7256.7|7258.6|7255.8|5
1625738950000|2021-07-08 10:09:10|7258.5|7255.7|7258|7255.2|7258.5|7255.7|7257.6|7254.8|21
1625738960000|2021-07-08 10:09:20|7258.5|7255.7|7259.6|7256.8|7259.6|7256.8|7258.5|7255.7|7
1625738970000|2021-07-08 10:09:30|7260.3|7257.5|7261|7258.2|7261.5|7258.7|7259.8|7257|11
1625738980000|2021-07-08 10:09:40|7260.6|7257.8|7262|7259.2|7262.5|7259.7|7260.6|7257.8|22
1625738990000|2021-07-08 10:09:50|7261.6|7258.8|7260.6|7257.8|7261.6|7258.8|7260.6|7257.8|3
1625739000000|2021-07-08 10:10:00|7260.3|7257.5|7259.6|7256.8|7260.3|7257.5|7259.6|7256.8|8
1625739010000|2021-07-08 10:10:10|7258.9|7256.1|7258|7255.2|7258.9|7256.1|7257.6|7254.8|14
1625739020000|2021-07-08 10:10:20|7257.6|7254.8|7257.6|7254.8|7259|7256.2|7257.6|7254.8|11
1625739030000|2021-07-08 10:10:30|7258.5|7255.7|7257|7254.2|7258.5|7255.7|7254.6|7251.8|83
1625739040000|2021-07-08 10:10:40|7256.6|7253.8|7259.3|7256.5|7259.6|7256.8|7256.6|7253.8|1
1625739050000|2021-07-08 10:10:50|7259.6|7256.8|7260.6|7257.8|7261.6|7258.8|7259.6|7256.8|5
1625739060000|2021-07-08 10:11:00|7261.1|7258.3|7258.6|7255.8|7261.6|7258.8|7258.6|7255.8|90
1625739070000|2021-07-08 10:11:10|7259|7256.2|7259.3|7256.5|7260.3|7257.5|7259|7256.2|13
1625739080000|2021-07-08 10:11:20|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|1
1625739090000|2021-07-08 10:11:30|7259|7256.2|7258.1|7255.3|7259.6|7256.8|7257.6|7254.8|12
1625739100000|2021-07-08 10:11:40|7257.6|7254.8|7258.3|7255.5|7258.3|7255.5|7256.3|7253.5|18
1625739110000|2021-07-08 10:11:50|7258.6|7255.8|7261.3|7258.5|7262.1|7258.5|7258.6|7255.8|31
1625739120000|2021-07-08 10:12:00|7261.6|7258.8|7268.6|7265.8|7269.5|7266.7|7261.3|7258.5|53
1625739130000|2021-07-08 10:12:10|7268.1|7265.3|7269|7266.2|7269|7266.2|7267.6|7264.8|5
1625739140000|2021-07-08 10:12:20|7268.6|7265.8|7268.6|7265.8|7269|7266.2|7268.1|7265.3|6
1625739150000|2021-07-08 10:12:30|7269.1|7266.3|7268.8|7266|7270|7267.2|7268.3|7265.5|19
1625739160000|2021-07-08 10:12:40|7268.9|7266.1|7270|7267.2|7270.5|7267.7|7268.9|7266.1|2
1625739170000|2021-07-08 10:12:50|7269.8|7267|7269.6|7266.8|7270.1|7267.3|7269.6|7266.8|0
1625739180000|2021-07-08 10:13:00|7268.6|7265.8|7269.4|7266.6|7269.6|7266.8|7268.6|7265.8|40
1625739190000|2021-07-08 10:13:10|7268.9|7266.1|7269.6|7266.8|7269.6|7266.8|7268.3|7265.5|16
1625739200000|2021-07-08 10:13:20|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|9
1625739210000|2021-07-08 10:13:30|7268.8|7266|7269.1|7266.3|7270.4|7267.6|7268.6|7265.8|16
1625739220000|2021-07-08 10:13:40|7269.6|7266.8|7268.6|7265.8|7270.1|7267.3|7268.6|7265.8|3
1625739230000|2021-07-08 10:13:50|7268.3|7265.5|7268.4|7265.6|7268.4|7265.6|7266.6|7263.8|26
1625739240000|2021-07-08 10:14:00|7268.1|7265.3|7267.3|7264.5|7268.1|7265.3|7266.6|7263.8|4
1625739250000|2021-07-08 10:14:10|7266.6|7263.8|7268.4|7265.6|7268.4|7265.6|7266.3|7263.5|88
1625739260000|2021-07-08 10:14:20|7268.9|7266.1|7267.3|7264.5|7268.9|7266.1|7267.3|7264.5|13
1625739270000|2021-07-08 10:14:30|7266.9|7264.1|7267.9|7265.1|7268.9|7266.1|7266.9|7264.1|12
1625739280000|2021-07-08 10:14:40|7267.3|7264.5|7264.6|7261.8|7267.6|7264.8|7263.6|7260.8|25
1625739290000|2021-07-08 10:14:50|7264.4|7261.6|7266.9|7264.1|7266.9|7264.1|7263.6|7260.8|21
1625739300000|2021-07-08 10:15:00|7266.6|7263.8|7265.6|7262.8|7266.6|7263.8|7265.6|7262.8|2
1625739310000|2021-07-08 10:15:10|7265.3|7262.5|7265.6|7262.8|7266.3|7263.5|7265.1|7262.3|8
1625739320000|2021-07-08 10:15:20|7263.8|7261|7265.9|7263.1|7266.6|7263.8|7263.8|7261|39
1625739330000|2021-07-08 10:15:30|7265.6|7262.8|7263.8|7261|7265.9|7263.1|7263.8|7261|3
1625739340000|2021-07-08 10:15:40|7263.9|7261.1|7266.6|7263.8|7266.6|7263.8|7263.9|7261.1|41
1625739350000|2021-07-08 10:15:50|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7264.6|7261.8|7
1625739360000|2021-07-08 10:16:00|7266.6|7263.8|7266.6|7263.8|7267.6|7264.8|7265.8|7263|7
1625739370000|2021-07-08 10:16:10|7266.9|7264.1|7266.6|7263.8|7268.3|7265.5|7266.3|7263.5|5
1625739380000|2021-07-08 10:16:20|7266.3|7263.5|7269.6|7266.8|7270.1|7267.3|7266.3|7263.5|22
1625739390000|2021-07-08 10:16:30|7269.3|7266.5|7267.8|7265|7269.3|7266.5|7267.8|7265|1
1625739400000|2021-07-08 10:16:40|7267.4|7264.6|7269.3|7266.5|7269.3|7266.5|7266.6|7263.8|8
1625739410000|2021-07-08 10:16:50|7269.6|7266.8|7268.8|7266|7270.1|7267.3|7268.8|7266|8
1625739420000|2021-07-08 10:17:00|7268.4|7265.6|7266.1|7263.3|7268.4|7265.6|7265.3|7262.5|13
1625739430000|2021-07-08 10:17:10|7266.3|7263.5|7267.6|7264.8|7267.6|7264.8|7264.3|7261.5|13
1625739440000|2021-07-08 10:17:20|7267.9|7265.1|7266.3|7263.5|7268.6|7265.8|7266.3|7263.5|9
1625739450000|2021-07-08 10:17:30|7264.6|7261.8|7264.3|7261.5|7265.6|7262.8|7264.3|7261.5|12
1625739460000|2021-07-08 10:17:40|7264.6|7261.8|7265.3|7262.5|7265.6|7262.8|7264.6|7261.8|3
1625739470000|2021-07-08 10:17:50|7265.8|7263|7266.8|7264|7266.8|7264|7265.8|7263|3
1625739480000|2021-07-08 10:18:00|7266.6|7263.8|7268.9|7266.1|7268.9|7266.1|7266.6|7263.8|9
1625739490000|2021-07-08 10:18:10|7268.8|7266|7266.3|7263.5|7269.3|7266.5|7266.3|7263.5|14
1625739500000|2021-07-08 10:18:20|7266.6|7263.8|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|6
1625739510000|2021-07-08 10:18:30|7266.1|7263.3|7267.3|7264.5|7267.3|7264.5|7265.3|7262.5|5
1625739520000|2021-07-08 10:18:40|7266.8|7264|7266.1|7263.3|7266.8|7264|7265.8|7263|0
1625739530000|2021-07-08 10:18:50|7265.8|7263|7266.6|7263.8|7266.6|7263.8|7264.6|7261.8|6
1625739540000|2021-07-08 10:19:00|7266.3|7263.5|7268.3|7265.5|7268.3|7265.5|7266.3|7263.5|15
1625739550000|2021-07-08 10:19:10|7267.3|7264.5|7267.8|7265|7268.6|7265.8|7267.3|7264.5|52
1625739560000|2021-07-08 10:19:20|7268.1|7265.3|7266.9|7264.1|7268.3|7265.5|7266.3|7263.5|41
1625739570000|2021-07-08 10:19:30|7266.6|7263.8|7266.1|7263.3|7266.6|7263.8|7266.1|7263.3|3
1625739580000|2021-07-08 10:19:40|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7265.1|7262.3|29
1625739590000|2021-07-08 10:19:50|7266.3|7263.5|7265.6|7262.8|7266.3|7263.5|7265.6|7262.8|25
1625739600000|2021-07-08 10:20:00|7265.1|7262.3|7264.6|7261.8|7265.6|7262.8|7264.4|7261.6|21
1625739610000|2021-07-08 10:20:10|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|14
1625739620000|2021-07-08 10:20:20|7263.1|7260.3|7257.1|7254.3|7263.1|7260.3|7256.6|7253.8|16
1625739630000|2021-07-08 10:20:30|7256.8|7254|7254.6|7251.8|7257.6|7254.8|7253.6|7250.2|172
1625739640000|2021-07-08 10:20:40|7254.9|7252.1|7255.6|7252.8|7257.1|7254.3|7254.9|7252.1|2
1625739650000|2021-07-08 10:20:50|7254.9|7252.1|7252.1|7249.3|7254.9|7252.1|7250.7|7247.9|61
1625739660000|2021-07-08 10:21:00|7252.4|7249.6|7252.1|7249.3|7252.7|7249.9|7250.7|7247.9|29
1625739670000|2021-07-08 10:21:10|7251.6|7248.8|7250.7|7247.9|7251.6|7248.8|7250.7|7247.9|5
1625739690000|2021-07-08 10:21:30|7250.6|7247.8|7252.4|7249.6|7252.6|7249.8|7249.6|7246.8|58
1625739700000|2021-07-08 10:21:40|7252.1|7249.3|7251.2|7248.4|7252.1|7249.3|7250.6|7247.8|62
1625739710000|2021-07-08 10:21:50|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7250.6|7247.8|20
1625739720000|2021-07-08 10:22:00|7251.9|7249.1|7252.1|7249.3|7252.4|7249.6|7250.6|7247.8|14
1625739730000|2021-07-08 10:22:10|7252.4|7249.6|7252.6|7249.8|7252.6|7249.8|7251.6|7248.8|2
1625739740000|2021-07-08 10:22:20|7252.2|7249.4|7250.6|7247.8|7252.2|7249.4|7250.6|7247.8|4
1625739750000|2021-07-08 10:22:30|7251.1|7248.3|7253.6|7250.8|7253.6|7250.8|7251.1|7248.3|30
1625739760000|2021-07-08 10:22:40|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|2
1625739770000|2021-07-08 10:22:50|7251.9|7249.1|7251.1|7248.3|7252.6|7249.8|7251.1|7248.3|16
1625739780000|2021-07-08 10:23:00|7251.2|7248.4|7254.6|7251.8|7254.6|7251.8|7251.2|7248.4|17
1625739790000|2021-07-08 10:23:10|7255.2|7252.4|7253.6|7250.8|7255.2|7252.4|7253.2|7250.4|3
1625739800000|2021-07-08 10:23:20|7253.2|7250.4|7252.6|7249.8|7253.6|7250.8|7252.6|7249.8|3
1625739810000|2021-07-08 10:23:30|7253.2|7250.4|7254.6|7251.8|7254.6|7251.8|7253.2|7250.4|7
1625739820000|2021-07-08 10:23:40|7255.1|7252.3|7254.6|7251.8|7255.1|7252.3|7254.2|7251.4|0
1625739830000|2021-07-08 10:23:50|7254.9|7252.1|7256.6|7253.8|7256.6|7253.8|7254.9|7252.1|4
1625739840000|2021-07-08 10:24:00|7257.1|7254.3|7257.6|7254.8|7258.6|7255.8|7257.1|7254.3|5
1625739850000|2021-07-08 10:24:10|7257.2|7254.4|7258.3|7255.5|7258.6|7255.8|7257.2|7254.4|38
1625739860000|2021-07-08 10:24:20|7257.6|7254.8|7257.6|7254.8|7258.6|7255.8|7257.6|7254.8|3
1625739870000|2021-07-08 10:24:30|7256.6|7253.8|7257.9|7255.1|7257.9|7255.1|7255.9|7253.1|17
1625739880000|2021-07-08 10:24:40|7257.6|7254.8|7260.4|7257.6|7260.4|7257.6|7257.6|7254.8|68
1625739890000|2021-07-08 10:24:50|7260.3|7257.5|7259.6|7256.8|7260.3|7257.5|7259.6|7256.8|4
1625739900000|2021-07-08 10:25:00|7259.3|7256.5|7258.9|7256.1|7259.9|7257.1|7258.9|7256.1|4
1625739910000|2021-07-08 10:25:10|7259.3|7256.5|7257.6|7254.8|7260.4|7257.6|7256.9|7254.1|11
1625739920000|2021-07-08 10:25:20|7256.9|7254.1|7255.4|7252.6|7256.9|7254.1|7255.4|7252.6|1
1625739930000|2021-07-08 10:25:30|7255.6|7252.8|7254.6|7251.8|7255.9|7253.1|7254.6|7251.8|2
1625739940000|2021-07-08 10:25:40|||||||||11
1625739950000|2021-07-08 10:25:50|7253.2|7250.4|7251.6|7248.8|7253.2|7250.4|7251.6|7248.8|23
1625739960000|2021-07-08 10:26:00|7251.4|7248.6|7255.9|7253.1|7256.9|7254.1|7251.4|7248.6|63
1625739970000|2021-07-08 10:26:10|7256.3|7253.5|7260.6|7257.8|7260.6|7257.8|7255.6|7252.8|355
1625739980000|2021-07-08 10:26:20|7261.6|7258.8|7261.6|7258.8|7263.6|7260.8|7261.6|7258.8|15
1625739990000|2021-07-08 10:26:30|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7260.6|7257.8|16
1625740000000|2021-07-08 10:26:40|7261.6|7258.8|7261.3|7258.5|7261.6|7258.8|7261.3|7258.5|1
1625740010000|2021-07-08 10:26:50|7261.6|7258.8|7260.3|7257.5|7261.6|7258.8|7260.3|7257.5|4
1625740020000|2021-07-08 10:27:00|7260.1|7257.3|7261.1|7258.3|7261.1|7258.3|7260.1|7257.3|23
1625740030000|2021-07-08 10:27:10|7261.3|7258.5|7264.1|7261.3|7264.1|7261.3|7260.8|7258|27
1625740040000|2021-07-08 10:27:20|7263.4|7260.6|7263.3|7260.5|7263.6|7260.8|7262.6|7259.8|6
1625740050000|2021-07-08 10:27:30|7262.6|7259.8|7262.3|7259.5|7263.3|7260.5|7262.3|7259.5|3
1625740060000|2021-07-08 10:27:40|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|0
1625740070000|2021-07-08 10:27:50|7262.3|7259.5|7260.1|7257.3|7262.3|7259.5|7260.1|7257.3|130
1625740080000|2021-07-08 10:28:00|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|9
1625740090000|2021-07-08 10:28:10|7258.3|7255.5|7256.6|7253.8|7258.3|7255.5|7256.6|7253.8|2
1625740100000|2021-07-08 10:28:20|7257.3|7254.5|7256.3|7253.5|7257.3|7254.5|7254.1|7251.3|57
1625740110000|2021-07-08 10:28:30|7255.9|7253.1|7255.6|7252.8|7256.1|7253.3|7255.3|7252.5|1
1625740120000|2021-07-08 10:28:40|7255.3|7252.5|7253.3|7250.5|7255.3|7252.5|7253.3|7250.5|1
1625740130000|2021-07-08 10:28:50|7253.6|7250.8|7256.1|7253.3|7256.1|7253.3|7253.6|7250.8|19
1625740140000|2021-07-08 10:29:00|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7255.3|7252.5|6
1625740150000|2021-07-08 10:29:10|7256.6|7253.8|7256.8|7254|7256.9|7254.1|7255.9|7253.1|17
1625740160000|2021-07-08 10:29:20|7256.9|7254.1|7253.6|7250.8|7256.9|7254.1|7252.6|7249.8|123
1625740170000|2021-07-08 10:29:30|7253.3|7250.5|7251.9|7249.1|7254.1|7251.3|7251.1|7248.3|123
1625740180000|2021-07-08 10:29:40|7251.3|7248.5|7254.3|7251.5|7254.3|7251.5|7251.3|7248.5|4
1625740190000|2021-07-08 10:29:50|7253.8|7251|7253.3|7250.5|7253.8|7251|7253.3|7250.5|4
1625740200000|2021-07-08 10:30:00|7253.1|7250.3|7253.4|7250.6|7254.3|7251.5|7251.3|7248.5|37
1625740210000|2021-07-08 10:30:10|7253.3|7250.5|7250.9|7248.1|7253.3|7250.5|7250.3|7247.5|78
1625740220000|2021-07-08 10:30:20|7251.1|7248.3|7246.6|7243.8|7251.1|7248.3|7246.3|7243.5|18
1625740230000|2021-07-08 10:30:30|7246.9|7244.1|7246.3|7243.5|7248.1|7245.3|7246.3|7243.5|11
1625740240000|2021-07-08 10:30:40|7245.4|7242.6|7248.3|7245.5|7248.9|7246.1|7245.4|7242.6|47
1625740250000|2021-07-08 10:30:50|7248.8|7246|7248.6|7245.8|7248.9|7246.1|7248.3|7245.5|0
1625740260000|2021-07-08 10:31:00|7249.3|7246.5|7252.3|7249.5|7252.6|7249.8|7249.3|7246.5|45
1625740270000|2021-07-08 10:31:10|7251.8|7249|7251.3|7248.5|7251.8|7249|7248.6|7245.8|57
1625740280000|2021-07-08 10:31:20|7252.1|7249.3|7251.6|7248.8|7252.6|7249.8|7250.9|7248.1|13
1625740290000|2021-07-08 10:31:30|7251.3|7248.5|7247.6|7244.8|7251.3|7248.5|7247.6|7244.8|44
1625740300000|2021-07-08 10:31:40|7248.3|7245.5|7250.6|7247.8|7250.6|7247.8|7248.3|7245.5|10
1625740310000|2021-07-08 10:31:50|7250.3|7247.5|7250.6|7247.8|7251.3|7248.5|7250.3|7247.5|6
1625740320000|2021-07-08 10:32:00|7250.8|7248|7253.6|7250.8|7253.8|7251|7250.8|7248|23
1625740330000|2021-07-08 10:32:10|7253.3|7250.5|7248.9|7246.1|7253.3|7250.5|7248.9|7246.1|10
1625740340000|2021-07-08 10:32:20|7248.3|7245.5|7248.8|7246|7249.6|7246.8|7247.9|7245.1|8
1625740350000|2021-07-08 10:32:30|7248.3|7245.5|7246.6|7243.8|7248.3|7245.5|7246.3|7243.5|36
1625740360000|2021-07-08 10:32:40|7246.3|7243.5|7247.3|7244.5|7247.6|7244.8|7246.3|7243.5|8
1625740370000|2021-07-08 10:32:50|7247.4|7244.6|7249.3|7246.5|7249.6|7246.8|7247.4|7244.6|2
1625740380000|2021-07-08 10:33:00|7249.6|7246.8|7247.6|7244.8|7249.6|7246.8|7246.3|7243.5|117
1625740390000|2021-07-08 10:33:10|7247.9|7245.1|7249.6|7246.8|7249.6|7246.8|7247.9|7245.1|17
1625740400000|2021-07-08 10:33:20|7249.9|7247.1|7250.3|7247.5|7250.3|7247.5|7249.3|7246.5|12
1625740410000|2021-07-08 10:33:30|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248.3|7245.5|15
1625740420000|2021-07-08 10:33:40|7248.2|7245.4|7249.6|7246.8|7249.6|7246.8|7246.9|7244.1|16
1625740430000|2021-07-08 10:33:50|7249.2|7246.4|7249.6|7246.8|7250.1|7247.3|7249.2|7246.4|2
1625740440000|2021-07-08 10:34:00|7250.1|7247.3|7249.2|7246.4|7250.6|7247.8|7249.2|7246.4|5
1625740450000|2021-07-08 10:34:10|7249.6|7246.8|7249.6|7246.8|7250.6|7247.8|7249.6|7246.8|5
1625740460000|2021-07-08 10:34:20|7249.2|7246.4|7247.2|7244.4|7249.6|7246.8|7246.4|7243.6|56
1625740470000|2021-07-08 10:34:30|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.2|7244.4|0
1625740480000|2021-07-08 10:34:40|7248.2|7245.4|7249.7|7246.9|7250.1|7247.3|7248.2|7245.4|7
1625740490000|2021-07-08 10:34:50|7249.2|7246.4|7250.6|7247.8|7250.6|7247.8|7249.2|7246.4|20
1625740500000|2021-07-08 10:35:00|7250.2|7247.4|7250.2|7247.4|7251.2|7248.4|7250.2|7247.4|5
1625740510000|2021-07-08 10:35:10|7250.6|7247.8|7251.9|7249.1|7252.7|7249.9|7250.4|7247.6|15
1625740520000|2021-07-08 10:35:20|7251.2|7248.4|7250.9|7248.1|7251.6|7248.8|7250.9|7248.1|3
1625740530000|2021-07-08 10:35:30|7251.2|7248.4|7251.2|7248.4|7251.6|7248.8|7250.9|7248.1|0
1625740540000|2021-07-08 10:35:40|7251.4|7248.6|7252.2|7249.4|7252.9|7250.1|7251.4|7248.6|7
1625740550000|2021-07-08 10:35:50|7253.7|7250.9|7257.6|7254.8|7257.7|7254.9|7253.7|7250.9|21
1625740560000|2021-07-08 10:36:00|7258.2|7255.4|7255.6|7252.8|7258.7|7255.9|7255.2|7252.4|106
1625740570000|2021-07-08 10:36:10|7255.2|7252.4|7255.2|7252.4|7255.7|7252.9|7254.9|7252.1|16
1625740580000|2021-07-08 10:36:20|7255.6|7252.8|7253.4|7250.6|7255.6|7252.8|7253.4|7250.6|10
1625740590000|2021-07-08 10:36:30|7253.2|7250.4|7252.2|7249.4|7253.6|7250.8|7252.2|7249.4|6
1625740600000|2021-07-08 10:36:40|7252.7|7249.9|7248.4|7245.6|7252.7|7249.9|7248.4|7245.6|72
1625740610000|2021-07-08 10:36:50|7248.2|7245.4|7242.7|7239.9|7248.2|7245.4|7242.4|7239.6|95
1625740620000|2021-07-08 10:37:00|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.4|7239.6|3
1625740630000|2021-07-08 10:37:10|7243.6|7240.8|7245.2|7242.4|7245.9|7243.1|7243.6|7240.8|31
1625740640000|2021-07-08 10:37:20|7245.9|7243.1|7245.9|7243.1|7246.9|7244.1|7243.9|7241.1|45
1625740650000|2021-07-08 10:37:30|7245.6|7242.8|7243.7|7240.9|7245.6|7242.8|7242.9|7240.1|11
1625740660000|2021-07-08 10:37:40|7243.4|7240.6|7243.9|7241.1|7244.2|7241.4|7243.4|7240.6|4
1625740670000|2021-07-08 10:37:50|7243.6|7240.8|7243.2|7240.4|7244.6|7241.8|7243.2|7240.4|14
1625740680000|2021-07-08 10:38:00|7243.6|7240.8|7244.6|7241.8|7244.6|7241.8|7242.9|7240.1|3
1625740690000|2021-07-08 10:38:10|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7244.2|7241.4|14
1625740700000|2021-07-08 10:38:20|7244.9|7242.1|7245.7|7242.9|7245.7|7242.9|7244.9|7242.1|2
1625740710000|2021-07-08 10:38:30|7245.9|7243.1|7247.1|7244.3|7247.1|7244.3|7245.9|7243.1|3
1625740720000|2021-07-08 10:38:40|7247.2|7244.4|7246.7|7243.9|7249.9|7247.1|7246.2|7243.4|26
1625740730000|2021-07-08 10:38:50|7247.2|7244.4|7247.6|7244.8|7247.6|7244.8|7246.7|7243.9|1
1625740740000|2021-07-08 10:39:00|7248.3|7245.5|7247.6|7244.8|7249.6|7246.8|7247.6|7244.8|28
1625740750000|2021-07-08 10:39:10|7247.2|7244.4|7245.9|7243.1|7247.2|7244.4|7245.9|7243.1|1
1625740760000|2021-07-08 10:39:20|7245.2|7242.4|7243.2|7240.4|7245.2|7242.4|7243.2|7240.4|4
1625740770000|2021-07-08 10:39:30|7242.9|7240.1|7242.9|7240.1|7244.7|7241.9|7242.9|7240.1|18
1625740780000|2021-07-08 10:39:40|7242.4|7239.6|7244.9|7242.1|7244.9|7242.1|7242.4|7239.6|3
1625740790000|2021-07-08 10:39:50|7244.2|7241.4|7244.6|7241.8|7244.6|7241.8|7244.2|7241.4|0
1625740800000|2021-07-08 10:40:00|7244.9|7242.1|7243.2|7240.4|7246.2|7243.4|7243.2|7240.4|9
1625740820000|2021-07-08 10:40:20|7243.6|7240.8|7244.9|7242.1|7245.2|7242.4|7243.2|7240.4|9
1625740830000|2021-07-08 10:40:30|7245.2|7242.4|7242.2|7239.4|7245.2|7242.4|7240.9|7238.1|101
1625740840000|2021-07-08 10:40:40|7242.9|7240.1|7239.6|7236.8|7242.9|7240.1|7239.6|7236.8|335
1625740850000|2021-07-08 10:40:50|7239.4|7236.6|7234.6|7231.8|7240.9|7238.1|7234.2|7231.4|95
1625740860000|2021-07-08 10:41:00|7235.1|7232.3|7236.6|7233.8|7237.1|7234.3|7234.6|7231.8|28
1625740870000|2021-07-08 10:41:10|7236.9|7234.1|7237.9|7235.1|7237.9|7235.1|7236.6|7233.8|87
1625740880000|2021-07-08 10:41:20|7238.6|7235.8|7238.9|7236.1|7239.4|7236.6|7237.6|7234.8|9
1625740890000|2021-07-08 10:41:30|7239.1|7236.3|7238.6|7235.8|7239.6|7236.8|7238.6|7235.8|0
1625740900000|2021-07-08 10:41:40|7237.9|7235.1|7239.5|7236.7|7239.9|7237.1|7237.6|7234.8|7
1625740910000|2021-07-08 10:41:50|7238.9|7236.1|7240.9|7238.1|7240.9|7238.1|7238.9|7236.1|27
1625740920000|2021-07-08 10:42:00|7240.5|7237.7|7245.2|7242.4|7245.2|7242.4|7240.5|7237.7|266
1625740930000|2021-07-08 10:42:10|7244.9|7242.1|7244.9|7242.1|7246.2|7243.4|7244.2|7241.4|39
1625740940000|2021-07-08 10:42:20|7245.2|7242.4|7244.9|7242.1|7245.2|7242.4|7244.9|7242.1|1
1625740950000|2021-07-08 10:42:30|7245.2|7242.4|7248.6|7245.8|7248.7|7245.9|7245.2|7242.4|1
1625740960000|2021-07-08 10:42:40|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7247.5|7244.7|9
1625740970000|2021-07-08 10:42:50|7248.2|7245.4|7250.2|7247.4|7250.9|7248.1|7248.2|7245.4|1
1625740980000|2021-07-08 10:43:00|7249.9|7247.1|7249.2|7246.4|7249.9|7247.1|7248.9|7246.1|2
1625740990000|2021-07-08 10:43:10|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|3
1625741000000|2021-07-08 10:43:20|7250.9|7248.1|7248.1|7245.3|7251.2|7248.4|7248.1|7245.3|12
1625741010000|2021-07-08 10:43:30|7247.7|7244.9|7246.6|7243.8|7248.1|7245.3|7246.6|7243.8|14
1625741020000|2021-07-08 10:43:40|7246.2|7243.4|7246.2|7243.4|7246.6|7243.8|7246.2|7243.4|0
1625741030000|2021-07-08 10:43:50|7245.2|7242.4|7245.7|7242.9|7246.2|7243.4|7245.2|7242.4|4
1625741040000|2021-07-08 10:44:00|7245.6|7242.8|7245.2|7242.4|7245.6|7242.8|7244.7|7241.9|1
1625741050000|2021-07-08 10:44:10|7244.9|7242.1|7244.9|7242.1|7245.6|7242.8|7244.6|7241.8|21
1625741060000|2021-07-08 10:44:20|7243.7|7240.9|7241.9|7239.1|7243.7|7240.9|7241.9|7239.1|8
1625741070000|2021-07-08 10:44:30|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7241.9|7239.1|0
1625741080000|2021-07-08 10:44:40|7241.9|7239.1|7240.9|7238.1|7243.2|7240.4|7240.9|7238.1|53
1625741090000|2021-07-08 10:44:50|7240.7|7237.9|7241.9|7239.1|7241.9|7239.1|7240.7|7237.9|23
1625741100000|2021-07-08 10:45:00|7242.2|7239.4|7241.6|7238.8|7242.6|7239.8|7241.6|7238.8|28
1625741110000|2021-07-08 10:45:10|7242.2|7239.4|7244.6|7241.8|7244.9|7242.1|7242.2|7239.4|18
1625741120000|2021-07-08 10:45:20|7244.2|7241.4|7243.6|7240.8|7244.2|7241.4|7243.2|7240.4|3
1625741130000|2021-07-08 10:45:30|7243.1|7240.3|7244.9|7242.1|7244.9|7242.1|7243.1|7240.3|151
1625741140000|2021-07-08 10:45:40|7245.6|7242.8|7245.6|7242.8|7246.7|7243.9|7245.2|7242.4|2
1625741150000|2021-07-08 10:45:50|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|0
1625741160000|2021-07-08 10:46:00|7247.3|7244.5|7250.2|7247.4|7250.6|7247.8|7247.3|7244.5|31
1625741170000|2021-07-08 10:46:10|7250.6|7247.8|7251.6|7248.8|7252.6|7249.8|7250.6|7247.8|7
1625741180000|2021-07-08 10:46:20|7251.9|7249.1|7251.7|7248.9|7253.2|7250.4|7250.6|7247.8|64
1625741190000|2021-07-08 10:46:30|7251.2|7248.4|7253.6|7250.8|7253.6|7250.8|7251.2|7248.4|3
1625741200000|2021-07-08 10:46:40|7254.2|7251.4|7258.2|7255.4|7258.6|7255.8|7253.6|7250.8|12
1625741210000|2021-07-08 10:46:50|7258.6|7255.8|7257.2|7254.4|7258.6|7255.8|7256.7|7253.9|8
1625741220000|2021-07-08 10:47:00|7257.6|7254.8|7258.6|7255.8|7259.6|7256.8|7257.2|7254.4|5
1625741230000|2021-07-08 10:47:10|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|0
1625741240000|2021-07-08 10:47:20|7259.1|7256.3|7259.6|7256.8|7261.2|7257.8|7259.1|7256.3|67
1625741250000|2021-07-08 10:47:30|7260.2|7257.4|7264.2|7261.4|7264.2|7261.4|7260.2|7257.4|22
1625741260000|2021-07-08 10:47:40|7264.1|7261.3|7263.5|7260.7|7264.1|7261.3|7263.2|7260.4|5
1625741270000|2021-07-08 10:47:50|7262.9|7260.1|7266.1|7263.3|7266.1|7263.3|7262.2|7259.4|26
1625741280000|2021-07-08 10:48:00|7265.2|7262.4|7264.6|7261.8|7265.6|7262.8|7263.7|7260.9|23
1625741290000|2021-07-08 10:48:10|7263.6|7260.8|7263.7|7260.9|7264.2|7261.4|7262.2|7259.4|10
1625741300000|2021-07-08 10:48:20|7263.2|7260.4|7264.2|7261.4|7264.6|7261.8|7262.7|7259.9|3
1625741310000|2021-07-08 10:48:30|7264.6|7261.8|7263.2|7260.4|7264.6|7261.8|7262.7|7259.9|8
1625741320000|2021-07-08 10:48:40|7262.6|7259.8|7261.2|7258.4|7262.6|7259.8|7260.4|7257.6|13
1625741330000|2021-07-08 10:48:50|7260.9|7258.1|7260.2|7257.4|7261.2|7258.4|7260.2|7257.4|9
1625741340000|2021-07-08 10:49:00|7260.6|7257.8|7261.2|7258.4|7261.2|7258.4|7260.2|7257.4|1
1625741350000|2021-07-08 10:49:10|7260.9|7258.1|7260.2|7257.4|7261.2|7258.4|7259.7|7256.9|13
1625741360000|2021-07-08 10:49:20|7260.9|7258.1|7260.7|7257.9|7260.9|7258.1|7260.7|7257.9|2
1625741370000|2021-07-08 10:49:30|7261.1|7258.3|7263.2|7260.4|7264.1|7261.3|7260.6|7257.8|7
1625741380000|2021-07-08 10:49:40|7264.2|7261.4|7265.6|7262.8|7265.9|7263.1|7264.2|7261.4|28
1625741390000|2021-07-08 10:49:50|7265.2|7262.4|7264.6|7261.8|7265.6|7262.8|7264.6|7261.8|6
1625741400000|2021-07-08 10:50:00|7264.9|7262.1|7264.2|7261.4|7265.2|7262.4|7264.2|7261.4|7
1625741410000|2021-07-08 10:50:10|7264.6|7261.8|7267.6|7264.8|7267.6|7264.8|7264.1|7261.3|13
1625741420000|2021-07-08 10:50:20|7267.2|7264.4|7267.2|7264.4|7267.6|7264.8|7267.2|7264.4|0
1625741430000|2021-07-08 10:50:30|7266.6|7263.8|7267.2|7264.4|7268.1|7265.3|7266.6|7263.8|10
1625741440000|2021-07-08 10:50:40|7267.6|7264.8|7266.9|7264.1|7267.6|7264.8|7266.6|7263.8|3
1625741450000|2021-07-08 10:50:50|7267.2|7264.4|7267.6|7264.8|7268.1|7265.3|7267.2|7264.4|5
1625741460000|2021-07-08 10:51:00|7268.1|7265.3|7263.6|7260.8|7268.1|7265.3|7262.2|7259.4|527
1625741470000|2021-07-08 10:51:10|7263.9|7261.1|7262.2|7259.4|7264.1|7261.3|7262.2|7259.4|107
1625741480000|2021-07-08 10:51:20|7262.5|7259.7|7263.4|7260.6|7263.7|7260.9|7262.5|7259.7|4
1625741490000|2021-07-08 10:51:30|7263.2|7260.4|7267.6|7264.8|7267.6|7264.8|7262.6|7259.8|27
1625741500000|2021-07-08 10:51:40|7267.2|7264.4|7267.9|7265.1|7268.2|7265.4|7267.2|7264.4|160
1625741510000|2021-07-08 10:51:50|7268.2|7265.4|7272.2|7269.4|7273.2|7270.4|7268.2|7265.4|67
1625741520000|2021-07-08 10:52:00|7271.6|7268.8|7272.6|7269.8|7273.2|7270.4|7271.2|7268.4|23
1625741530000|2021-07-08 10:52:10|7272.2|7269.4|7270.2|7267.4|7273.2|7270.4|7270.2|7267.4|22
1625741540000|2021-07-08 10:52:20|7270.5|7267.7|7272.6|7269.8|7272.6|7269.8|7270.5|7267.7|11
1625741550000|2021-07-08 10:52:30|7272.9|7270.1|7271.6|7268.8|7273.2|7270.4|7269.4|7266.6|67
1625741560000|2021-07-08 10:52:40|7272.6|7269.8|7273.2|7270.4|7273.2|7270.4|7272.6|7269.8|4
1625741570000|2021-07-08 10:52:50|7272.7|7269.9|7271.2|7268.4|7273.2|7270.4|7271.2|7268.4|26
1625741580000|2021-07-08 10:53:00|7271.6|7268.8|7272.2|7269.4|7272.2|7269.4|7271.2|7268.4|1
1625741590000|2021-07-08 10:53:10|7271.9|7269.1|7270.9|7268.1|7271.9|7269.1|7270.2|7267.4|7
1625741600000|2021-07-08 10:53:20|7271.2|7268.4|7271.6|7268.8|7271.6|7268.8|7271.2|7268.4|1
1625741610000|2021-07-08 10:53:30|7271.9|7269.1|7271.7|7268.9|7272.4|7269.6|7271.7|7268.9|61
1625741620000|2021-07-08 10:53:40|7271.4|7268.6|7272.2|7269.4|7272.2|7269.4|7271.2|7268.4|6
1625741630000|2021-07-08 10:53:50|7272.6|7269.8|7272.9|7270.1|7273.2|7270.4|7272.2|7269.4|7
1625741640000|2021-07-08 10:54:00|7272.5|7269.7|7272.2|7269.4|7272.5|7269.7|7271.2|7268.4|5
1625741650000|2021-07-08 10:54:10|7271.9|7269.1|7271.2|7268.4|7272.2|7269.4|7271.2|7268.4|3
1625741670000|2021-07-08 10:54:30|7270.7|7267.9|7271.5|7268.7|7272.2|7269.4|7270.2|7267.4|4
1625741680000|2021-07-08 10:54:40|7271.2|7268.4|7272.2|7269.4|7272.2|7269.4|7271.2|7268.4|12
1625741690000|2021-07-08 10:54:50|7272.9|7270.1|7272.4|7269.6|7273.2|7270.4|7271.2|7268.4|29
1625741700000|2021-07-08 10:55:00|7272.2|7269.4|7269.9|7267.1|7272.2|7269.4|7269.9|7267.1|7
1625741710000|2021-07-08 10:55:10|7269.5|7266.7|7267.9|7265.1|7269.5|7266.7|7267.5|7264.7|17
1625741720000|2021-07-08 10:55:20|7268.2|7265.4|7268|7265.2|7268.9|7266.1|7268|7265.2|3
1625741730000|2021-07-08 10:55:30|7267.9|7265.1|7266.9|7264.1|7267.9|7265.1|7266.9|7264.1|0
1625741740000|2021-07-08 10:55:40|7266.5|7263.7|7267.2|7264.4|7267.4|7264.6|7266.4|7263.6|1
1625741750000|2021-07-08 10:55:50|7267.4|7264.6|7266.9|7264.1|7267.4|7264.6|7266.9|7264.1|4
1625741760000|2021-07-08 10:56:00|7267.2|7264.4|7270.9|7268.1|7272|7269.2|7267.2|7264.4|22
1625741770000|2021-07-08 10:56:10|7271.2|7268.4|7271.9|7269.1|7271.9|7269.1|7271.2|7268.4|2
1625741780000|2021-07-08 10:56:20|7272.2|7269.4|7272.2|7269.4|7272.7|7269.9|7271.9|7269.1|2
1625741790000|2021-07-08 10:56:30|7271.9|7269.1|7272.2|7269.4|7272.2|7269.4|7271.9|7269.1|1
1625741800000|2021-07-08 10:56:40|7271.9|7269.1|7272.2|7269.4|7272.2|7269.4|7271.9|7269.1|0
1625741810000|2021-07-08 10:56:50|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.4|7269.6|1
1625741820000|2021-07-08 10:57:00|7273|7270.2|7271.4|7268.6|7273.2|7270.4|7271.4|7268.6|10
1625741830000|2021-07-08 10:57:10|7270.9|7268.1|7270.4|7267.6|7270.9|7268.1|7270.4|7267.6|10
1625741840000|2021-07-08 10:57:20|7270.2|7267.4|7270.4|7267.6|7270.9|7268.1|7268.9|7266.1|15
1625741850000|2021-07-08 10:57:30|7270.2|7267.4|7270.7|7267.9|7271.2|7268.4|7270.2|7267.4|19
1625741860000|2021-07-08 10:57:40|7271.2|7268.4|7273.2|7270.4|7273.2|7270.4|7271.2|7268.4|4
1625741870000|2021-07-08 10:57:50|7272.5|7269.7|7273.2|7270.4|7273.2|7270.4|7272.2|7269.4|22
1625741880000|2021-07-08 10:58:00|||||||||4
1625741890000|2021-07-08 10:58:10|7272.2|7269.4|7273.2|7270.4|7273.2|7270.4|7272.2|7269.4|30
1625741900000|2021-07-08 10:58:20|7273.4|7270.6|7280.2|7277.4|7281.2|7278.4|7273.2|7270.4|99
1625741910000|2021-07-08 10:58:30|7280.9|7278.1|7280.2|7277.4|7280.9|7278.1|7279.9|7277.1|10
1625741920000|2021-07-08 10:58:40|7280.4|7277.6|7280.5|7277.7|7280.7|7277.9|7280.2|7277.4|8
1625741930000|2021-07-08 10:58:50|7281.2|7278.4|7281.9|7279.1|7282.2|7279.4|7280.9|7278.1|8
1625741940000|2021-07-08 10:59:00|7281.2|7278.4|7281.9|7279.1|7282.2|7279.4|7281.2|7278.4|20
1625741950000|2021-07-08 10:59:10|7282.2|7279.4|7280.2|7277.4|7282.2|7279.4|7279.7|7276.9|52
1625741960000|2021-07-08 10:59:20|7280|7277.2|7280.7|7277.9|7281|7278.2|7279.7|7276.9|10
1625741970000|2021-07-08 10:59:30|7280.5|7277.7|7280.2|7277.4|7281.2|7278.4|7280.2|7277.4|9
1625741980000|2021-07-08 10:59:40|7280.5|7277.7|7279.9|7277.1|7281.2|7278.4|7279.9|7277.1|25
1625741990000|2021-07-08 10:59:50|7280.2|7277.4|7282.2|7279.4|7282.5|7279.7|7280.2|7277.4|23
1625742000000|2021-07-08 11:00:00|7282|7279.2|7282.2|7279.4|7283|7280.2|7281.4|7278.6|41
1625742010000|2021-07-08 11:00:10|7282.5|7279.7|7286.2|7283.4|7288|7285.2|7282.2|7279.4|201
1625742020000|2021-07-08 11:00:20|7286.5|7283.7|7288|7285.2|7288.2|7285.4|7286.2|7283.4|5
1625742030000|2021-07-08 11:00:30|7288.2|7285.4|7289.5|7286.7|7290.5|7287.7|7287.4|7284.6|129
1625742040000|2021-07-08 11:00:40|7289.2|7286.4|7287.5|7284.7|7289.5|7286.7|7287.2|7284.4|65
1625742050000|2021-07-08 11:00:50|7287.9|7285.1|7288.2|7285.4|7289.2|7286.4|7287.9|7285.1|9
1625742060000|2021-07-08 11:01:00|7288.5|7285.7|7290.2|7287.4|7290.2|7287.4|7288.2|7285.4|30
1625742070000|2021-07-08 11:01:10|7290|7287.2|7289.2|7286.4|7290.2|7287.4|7288.7|7285.9|74
1625742080000|2021-07-08 11:01:20|7289.5|7286.7|7290.2|7287.4|7290.2|7287.4|7289.5|7286.7|19
1625742090000|2021-07-08 11:01:30|7290|7287.2|7290.2|7287.4|7290.4|7287.6|7289.4|7286.6|55
1625742100000|2021-07-08 11:01:40|7290.4|7287.6|7290.2|7287.4|7290.4|7287.6|7289.9|7287.1|16
1625742110000|2021-07-08 11:01:50|7290.4|7287.6|7291.2|7288.4|7292.5|7289.7|7290.4|7287.6|40
1625742120000|2021-07-08 11:02:00|7290.9|7288.1|7291.2|7288.4|7292.2|7289.4|7290.9|7288.1|49
1625742130000|2021-07-08 11:02:10|7290.7|7287.9|7290.2|7287.4|7290.7|7287.9|7290.2|7287.4|7
1625742140000|2021-07-08 11:02:20|7290.9|7288.1|7290.2|7287.4|7291.2|7288.4|7290.2|7287.4|7
1625742150000|2021-07-08 11:02:30|7290.5|7287.7|7291.2|7288.4|7291.2|7288.4|7290.2|7287.4|0
1625742160000|2021-07-08 11:02:40|7292.2|7289.4|7297.5|7294.7|7298.6|7295.6|7291.2|7288.3|554
1625742170000|2021-07-08 11:02:50|7297.9|7295.1|7298.5|7295.7|7300.9|7298.1|7297.9|7295.1|37
1625742180000|2021-07-08 11:03:00|7298.4|7295.6|7300.4|7297.6|7300.4|7297.6|7298.4|7295.6|33
1625742190000|2021-07-08 11:03:10|7300.2|7297.4|7298.5|7295.7|7300.2|7297.4|7298|7295.2|27
1625742200000|2021-07-08 11:03:20|7298.9|7296.1|7297|7294.2|7299.5|7296.7|7297|7294.2|2
1625742210000|2021-07-08 11:03:30|7297.4|7294.6|7297.9|7295.1|7298|7295.2|7297|7294.2|7
1625742220000|2021-07-08 11:03:40|7297.7|7294.9|7298.9|7296.1|7298.9|7296.1|7297|7294.2|14
1625742230000|2021-07-08 11:03:50|7299.7|7296.9|7296.9|7294.1|7299.7|7296.9|7296.9|7294.1|23
1625742240000|2021-07-08 11:04:00|7297.2|7294.4|7298.5|7295.7|7298.5|7295.7|7297.2|7294.4|27
1625742250000|2021-07-08 11:04:10|7298|7295.2|7295.9|7293.1|7298.4|7295.6|7295.5|7292.7|31
1625742260000|2021-07-08 11:04:20|7296|7293.2|7293|7290.2|7296|7293.2|7293|7290.2|27
1625742270000|2021-07-08 11:04:30|7293.5|7290.7|7293|7290.2|7293.5|7290.7|7292.9|7290.1|4
1625742280000|2021-07-08 11:04:40|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7292.9|7290.1|19
1625742290000|2021-07-08 11:04:50|7292.9|7290.1|7291.9|7289.1|7293.2|7290.4|7291|7288.2|39
1625742300000|2021-07-08 11:05:00|7291.5|7288.7|7291.9|7289.1|7292.9|7290.1|7291.2|7288.4|30
1625742310000|2021-07-08 11:05:10|7292.5|7289.7|7290.5|7287.7|7292.5|7289.7|7288.9|7286.1|131
1625742320000|2021-07-08 11:05:20|7290.9|7288.1|7291.5|7288.7|7291.9|7289.1|7290.9|7288.1|49
1625742330000|2021-07-08 11:05:30|7291.9|7289.1|7291.4|7288.6|7292|7289.2|7290|7287.2|63
1625742340000|2021-07-08 11:05:40|7291.9|7289.1|7291.9|7289.1|7293.2|7290.4|7290.9|7288.1|24
1625742350000|2021-07-08 11:05:50|7291|7288.2|7292.5|7289.7|7292.5|7289.7|7290.9|7288.1|32
1625742360000|2021-07-08 11:06:00|7293.2|7290.4|7293.5|7290.7|7293.5|7290.7|7292.2|7289.4|18
1625742370000|2021-07-08 11:06:10|7293.9|7291.1|7296.9|7294.1|7297.2|7294.4|7293.9|7291.1|109
1625742380000|2021-07-08 11:06:20|7296.4|7293.6|7297.5|7294.7|7297.9|7295.1|7296.4|7293.6|9
1625742390000|2021-07-08 11:06:30|7297.9|7295.1|7299.9|7297.1|7299.9|7297.1|7297.5|7294.7|19
1625742400000|2021-07-08 11:06:40|7298.9|7296.1|7298.5|7295.7|7298.9|7296.1|7298.5|7295.7|15
1625742410000|2021-07-08 11:06:50|7298.9|7296.1|7299.9|7297.1|7300.7|7297.9|7298.5|7295.7|16
1625742420000|2021-07-08 11:07:00|7300.2|7297.4|7300.9|7298.1|7300.9|7298.1|7299.5|7296.7|37
1625742430000|2021-07-08 11:07:10|7300.2|7297.4|7300|7297.2|7300.9|7298.1|7300|7297.2|31
1625742440000|2021-07-08 11:07:20|7300.9|7298.1|7302|7299.2|7304.2|7301.4|7300.9|7298.1|72
1625742450000|2021-07-08 11:07:30|7301.9|7299.1|7304.5|7301.7|7304.5|7301.7|7301.9|7299.1|11
1625742460000|2021-07-08 11:07:40|7303.9|7301.1|7305.5|7302.7|7305.9|7303.1|7303.9|7301.1|18
1625742470000|2021-07-08 11:07:50|7305.2|7302.4|7305.5|7302.7|7306.9|7304.1|7305|7302.2|49
1625742480000|2021-07-08 11:08:00|7304.7|7301.9|7302.9|7300.1|7304.7|7301.9|7302.5|7299.7|15
1625742490000|2021-07-08 11:08:10|7302.4|7299.6|7300.9|7298.1|7302.9|7300.1|7300.5|7297.7|13
1625742500000|2021-07-08 11:08:20|7301|7298.2|7296.9|7294.1|7301|7298.2|7296.5|7293.7|65
1625742510000|2021-07-08 11:08:30|7297.2|7294.4|7295.2|7292.4|7297.9|7295.1|7295.2|7292.4|240
1625742520000|2021-07-08 11:08:40|7294.9|7292.1|7297.9|7295.1|7297.9|7295.1|7294.9|7292.1|3
1625742530000|2021-07-08 11:08:50|7297.5|7294.7|7297.2|7294.4|7297.5|7294.7|7294.9|7292.1|50
1625742540000|2021-07-08 11:09:00|7297.5|7294.7|7297.9|7295.1|7298.5|7295.7|7296.9|7294.1|3
1625742550000|2021-07-08 11:09:10|7297.2|7294.4|7298.9|7296.1|7298.9|7296.1|7297.2|7294.4|8
1625742560000|2021-07-08 11:09:20|7299.2|7296.4|7299.2|7296.4|7299.7|7296.9|7298.9|7296.1|14
1625742570000|2021-07-08 11:09:30|7298.9|7296.1|7298.9|7296.1|7299.7|7296.9|7298.9|7296.1|4
1625742580000|2021-07-08 11:09:40|7298.4|7295.6|7299.2|7296.4|7299.7|7296.9|7297.9|7295.1|6
1625742590000|2021-07-08 11:09:50|7298.9|7296.1|7298.2|7295.4|7298.9|7296.1|7297.9|7295.1|2
1625742600000|2021-07-08 11:10:00|7298.5|7295.7|7297.9|7295.1|7298.7|7295.9|7296.5|7293.7|19
1625742610000|2021-07-08 11:10:10|7298.2|7295.4|7298.9|7296.1|7299.2|7296.4|7297.9|7295.1|3
1625742620000|2021-07-08 11:10:20|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7298.9|7296.1|1
1625742630000|2021-07-08 11:10:30|7299.7|7296.9|7298.5|7295.7|7299.7|7296.9|7298.4|7295.6|1
1625742640000|2021-07-08 11:10:40|7298.4|7295.6|7298.5|7295.7|7298.5|7295.7|7297.2|7294.4|9
1625742650000|2021-07-08 11:10:50|7298.9|7296.1|7298.9|7296.1|7299.7|7296.9|7298|7295.2|14
1625742660000|2021-07-08 11:11:00|7298.5|7295.7|7297.9|7295.1|7298.5|7295.7|7297.9|7295.1|8
1625742670000|2021-07-08 11:11:10|7298.5|7295.7|7297.9|7295.1|7299.4|7296.6|7297.9|7295.1|36
1625742680000|2021-07-08 11:11:20|7297.2|7294.4|7296.9|7294.1|7297.2|7294.4|7296.5|7293.7|15
1625742690000|2021-07-08 11:11:30|7297.4|7294.6|7297.9|7295.1|7297.9|7295.1|7297.4|7294.6|7
1625742700000|2021-07-08 11:11:40|7295.9|7293.1|7296.9|7294.1|7297.4|7294.6|7295.9|7293.1|16
1625742710000|2021-07-08 11:11:50|7297.5|7294.7|7296.9|7294.1|7297.5|7294.7|7296.9|7294.1|19
1625742720000|2021-07-08 11:12:00|7297.7|7294.9|7298.9|7296.1|7299.2|7296.4|7297.4|7294.6|14
1625742730000|2021-07-08 11:12:10|7298.7|7295.9|7300.9|7298.1|7300.9|7298.1|7297.9|7295.1|39
1625742740000|2021-07-08 11:12:20|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7300.9|7298.1|25
1625742750000|2021-07-08 11:12:30|7300.9|7298.1|7296.9|7294.1|7301.9|7299.1|7296.9|7294.1|198
1625742760000|2021-07-08 11:12:40|7297.5|7294.7|7296.9|7294.1|7297.9|7295.1|7296.9|7294.1|25
1625742770000|2021-07-08 11:12:50|7295.7|7292.9|7294.9|7292.1|7295.9|7293.1|7294.9|7292.1|21
1625742780000|2021-07-08 11:13:00|7294.2|7291.4|7292.9|7290.1|7295.9|7293.1|7292.9|7290.1|43
1625742790000|2021-07-08 11:13:10|7292.7|7289.9|7292.9|7290.1|7293.2|7290.4|7292.4|7289.6|27
1625742800000|2021-07-08 11:13:20|7292.5|7289.7|7289.9|7287.1|7292.5|7289.7|7289.9|7287.1|21
1625742810000|2021-07-08 11:13:30|7290.2|7287.4|7290.9|7288.1|7291.9|7289.1|7289.9|7287.1|64
1625742820000|2021-07-08 11:13:40|7291|7288.2|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|25
1625742830000|2021-07-08 11:13:50|7290.5|7287.7|7290.5|7287.7|7290.7|7287.9|7289.9|7287.1|7
1625742840000|2021-07-08 11:14:00|7290.9|7288.1|7290.9|7288.1|7291.5|7288.7|7290.9|7288.1|3
1625742850000|2021-07-08 11:14:10|7291.9|7289.1|7293.9|7291.1|7294.2|7291.4|7291.9|7289.1|24
1625742860000|2021-07-08 11:14:20|7294.4|7291.6|7294.2|7291.4|7294.4|7291.6|7293.9|7291.1|3
1625742870000|2021-07-08 11:14:30|7294.4|7291.6|7296.7|7293.9|7296.9|7294.1|7294.4|7291.6|6
1625742880000|2021-07-08 11:14:40|7296.8|7294|7296.8|7294|7296.8|7294|7295.5|7292.7|7
1625742890000|2021-07-08 11:14:50|7296.7|7293.9|7295.8|7293|7296.7|7293.9|7295.5|7292.7|6
1625742900000|2021-07-08 11:15:00|7296.2|7293.4|7295.8|7293|7296.8|7294|7295.8|7293|15
1625742910000|2021-07-08 11:15:10|7296.5|7293.7|7296.8|7294|7297|7294.2|7296.5|7293.7|48
1625742920000|2021-07-08 11:15:20|7296.5|7293.7|7293.5|7290.7|7296.8|7294|7293.5|7290.7|88
1625742930000|2021-07-08 11:15:30|7293.8|7291|7293.8|7291|7293.8|7291|7293.3|7290.5|4
1625742940000|2021-07-08 11:15:40|7293.3|7290.5|7292.2|7289.4|7293.3|7290.5|7291.8|7289|9
1625742950000|2021-07-08 11:15:50|7291.8|7289|7290.8|7288|7291.8|7289|7290.8|7288|13
1625742960000|2021-07-08 11:16:00|7289.8|7287|7287.8|7285|7289.8|7287|7286.8|7284|19
1625742970000|2021-07-08 11:16:10|7288.2|7285.4|7287.8|7285|7288.2|7285.4|7287.8|7285|2
1625742980000|2021-07-08 11:16:20|7287.5|7284.7|7287.8|7285|7287.8|7285|7287.5|7284.7|4
1625743000000|2021-07-08 11:16:40|7288.8|7286|7288.8|7286|7289.8|7287|7288.5|7285.7|8
1625743010000|2021-07-08 11:16:50|7289|7286.2|7289.8|7287|7291.2|7288.4|7289|7286.2|10
1625743020000|2021-07-08 11:17:00|7289.3|7286.5|7289.8|7287|7289.8|7287|7289|7286.2|6
1625743030000|2021-07-08 11:17:10|7290|7287.2|7292.3|7289.5|7292.7|7289.9|7290|7287.2|12
1625743040000|2021-07-08 11:17:20|7292.2|7289.4|7290.8|7288|7292.8|7290|7290.8|7288|34
1625743060000|2021-07-08 11:17:40|7291.2|7288.4|7289.8|7287|7291.2|7288.4|7289.8|7287|9
1625743070000|2021-07-08 11:17:50|7290.3|7287.5|7289.8|7287|7290.8|7288|7289.8|7287|3
1625743080000|2021-07-08 11:18:00|7289.5|7286.7|7289.8|7287|7290.2|7287.4|7288.8|7286|10
1625743090000|2021-07-08 11:18:10|7290.2|7287.4|7290.3|7287.5|7290.3|7287.5|7288.8|7286|9
1625743100000|2021-07-08 11:18:20|7290.5|7287.7|7289.8|7287|7290.8|7288|7289.8|7287|0
1625743110000|2021-07-08 11:18:30|7289.3|7286.5|7289|7286.2|7289.3|7286.5|7289|7286.2|0
1625743120000|2021-07-08 11:18:40|7290.8|7288|7290.8|7288|7290.8|7288|7290.8|7288|7
1625743130000|2021-07-08 11:18:50|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|2
1625743140000|2021-07-08 11:19:00|7291.8|7289|7290.8|7288|7291.8|7289|7290.8|7288|6
1625743160000|2021-07-08 11:19:20|7289.8|7287|7288.8|7286|7289.8|7287|7288.5|7285.7|11
1625743170000|2021-07-08 11:19:30|7289.5|7286.7|7288.8|7286|7289.8|7287|7288.8|7286|10
1625743180000|2021-07-08 11:19:40|7288|7285.2|7287.2|7284.4|7288|7285.2|7287.2|7284.4|5
1625743190000|2021-07-08 11:19:50|7286.8|7284|7287.5|7284.7|7287.8|7285|7286.8|7284|2
1625743200000|2021-07-08 11:20:00|7287.2|7284.4|7287.5|7284.7|7287.5|7284.7|7286.8|7284|12
1625743210000|2021-07-08 11:20:10|7286.8|7284|7287.8|7285|7287.8|7285|7286.5|7283.7|10
1625743220000|2021-07-08 11:20:20|7287.5|7284.7|7287.8|7285|7287.8|7285|7287.5|7284.7|4
1625743230000|2021-07-08 11:20:30|7287|7284.2|7286.5|7283.7|7287|7284.2|7285.8|7283|4
1625743240000|2021-07-08 11:20:40|7285.8|7283|7286|7283.2|7286.8|7284|7285.8|7283|35
1625743250000|2021-07-08 11:20:50|7286.8|7284|7284.2|7281.4|7286.8|7284|7284.2|7281.4|14
1625743260000|2021-07-08 11:21:00|7284.8|7282|7283.8|7281|7284.8|7282|7282.3|7279.5|17
1625743270000|2021-07-08 11:21:10|7284.2|7281.4|7283.8|7281|7284.2|7281.4|7283.8|7281|10
1625743280000|2021-07-08 11:21:20|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|15
1625743290000|2021-07-08 11:21:30|7284.7|7281.9|7286.4|7283.6|7286.4|7283.6|7284.7|7281.9|25
1625743300000|2021-07-08 11:21:40|7286.8|7284|7286.8|7284|7286.8|7284|7286.8|7284|6
1625743310000|2021-07-08 11:21:50|7286.7|7283.9|7287.8|7285|7288.8|7286|7286.3|7283.5|65
1625743320000|2021-07-08 11:22:00|7287|7284.2|7287.5|7284.7|7287.8|7285|7285.8|7283|35
1625743330000|2021-07-08 11:22:10|7287.8|7285|7287.8|7285|7287.8|7285|7287.8|7285|0
1625743340000|2021-07-08 11:22:20|7288.2|7285.4|7287.3|7284.5|7288.2|7285.4|7287.3|7284.5|6
1625743350000|2021-07-08 11:22:30|7286.7|7283.9|7285.5|7282.7|7286.7|7283.9|7285.5|7282.7|6
1625743360000|2021-07-08 11:22:40|7285.8|7283|7284.8|7282|7285.8|7283|7284.5|7281.7|9
1625743370000|2021-07-08 11:22:50|7284.7|7281.9|7284.8|7282|7285.8|7283|7284.3|7281.5|16
1625743380000|2021-07-08 11:23:00|7285.2|7282.4|7285.8|7283|7285.8|7283|7284.8|7282|8
1625743390000|2021-07-08 11:23:10|7286.2|7283.4|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|4
1625743400000|2021-07-08 11:23:20|7287.5|7284.7|7287.2|7284.4|7288|7285.2|7287.2|7284.4|4
1625743410000|2021-07-08 11:23:30|7286.7|7283.9|7287.7|7284.9|7287.7|7284.9|7286.7|7283.9|6
1625743420000|2021-07-08 11:23:40|7287.8|7285|7287.2|7284.4|7289.8|7287|7287.2|7284.4|146
1625743430000|2021-07-08 11:23:50|7286.8|7284|7283.8|7281|7286.8|7284|7283.8|7281|10
1625743440000|2021-07-08 11:24:00|7283.2|7280.4|7283|7280.2|7283.8|7281|7282.8|7280|13
1625743450000|2021-07-08 11:24:10|7282.8|7280|7281.8|7279|7283.3|7280.5|7281.5|7278.7|16
1625743460000|2021-07-08 11:24:20|7281.4|7278.6|7282.8|7280|7282.8|7280|7281|7278.2|10
1625743470000|2021-07-08 11:24:30|7283.2|7280.4|7283.8|7281|7283.8|7281|7282.8|7280|11
1625743480000|2021-07-08 11:24:40|7285.2|7282.4|7284.2|7281.4|7285.2|7282.4|7283.8|7281|15
1625743490000|2021-07-08 11:24:50|7284|7281.2|7284.8|7282|7284.8|7282|7283.8|7281|3
1625743500000|2021-07-08 11:25:00|7285.2|7282.4|7283.2|7280.4|7285.2|7282.4|7283.2|7280.4|14
1625743510000|2021-07-08 11:25:10|7283|7280.2|7282|7279.2|7283.8|7281|7281.8|7279|21
1625743520000|2021-07-08 11:25:20|7282.2|7279.4|7281.5|7278.7|7282.2|7279.4|7281.3|7278.5|4
1625743530000|2021-07-08 11:25:30|7282.2|7279.4|7280.3|7277.5|7282.3|7279.5|7279.3|7276.5|53
1625743540000|2021-07-08 11:25:40|7280.5|7277.7|7279.5|7276.7|7280.5|7277.7|7279.5|7276.7|2
1625743550000|2021-07-08 11:25:50|7279.1|7276.3|7282.1|7279.3|7282.5|7279.7|7279.1|7276.3|36
1625743560000|2021-07-08 11:26:00|7282|7279.2|7284.1|7281.3|7284.1|7281.3|7281|7278.2|34
1625743570000|2021-07-08 11:26:10|7283.6|7280.8|7283.1|7280.3|7283.6|7280.8|7283.1|7280.3|17
1625743580000|2021-07-08 11:26:20|7284.1|7281.3|7285|7282.2|7285|7282.2|7283.6|7280.8|12
1625743590000|2021-07-08 11:26:30|7286.1|7283.3|7286.5|7283.7|7286.5|7283.7|7286.1|7283.3|1
1625743600000|2021-07-08 11:26:40|7287|7284.2|7287|7284.2|7287|7284.2|7287|7284.2|1
1625743610000|2021-07-08 11:26:50|7287.1|7284.3|7289|7286.2|7289.8|7287|7287.1|7284.3|26
1625743620000|2021-07-08 11:27:00|7289.3|7286.5|7287.5|7284.7|7289.8|7287|7287.5|7284.7|23
1625743630000|2021-07-08 11:27:10|7287.3|7284.5|7289.8|7287|7290.7|7287.9|7287.3|7284.5|13
1625743640000|2021-07-08 11:27:20|7289.3|7286.5|7287.8|7285|7289.3|7286.5|7287.8|7285|20
1625743650000|2021-07-08 11:27:30|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7287.5|7284.7|6
1625743660000|2021-07-08 11:27:40|7288.8|7286|7289.5|7286.7|7289.8|7287|7288.8|7286|8
1625743670000|2021-07-08 11:27:50|7289|7286.2|7290.5|7287.7|7290.8|7288|7288.1|7285.3|23
1625743680000|2021-07-08 11:28:00|7290.2|7287.4|7291|7288.2|7291.5|7288.7|7290.2|7287.4|4
1625743690000|2021-07-08 11:28:10|7291.2|7288.4|7292.8|7290|7293.8|7291|7291.2|7288.4|31
1625743700000|2021-07-08 11:28:20|7292.5|7289.7|7292.5|7289.7|7293|7290.2|7291.5|7288.7|11
1625743710000|2021-07-08 11:28:30|7292|7289.2|7293.8|7291|7294.8|7292|7292|7289.2|22
1625743720000|2021-07-08 11:28:40|7294.2|7291.4|7295.2|7292.4|7295.8|7293|7294.2|7291.4|17
1625743730000|2021-07-08 11:28:50|7295.8|7293|7294.8|7292|7296|7293.2|7294.8|7292|7
1625743740000|2021-07-08 11:29:00|7294.5|7291.7|7296.3|7293.5|7296.3|7293.5|7294.3|7291.5|8
1625743750000|2021-07-08 11:29:10|7295.8|7293|7295.5|7292.7|7295.8|7293|7294.8|7292|3
1625743760000|2021-07-08 11:29:20|7295.8|7293|7295.5|7292.7|7295.8|7293|7295.5|7292.7|1
1625743770000|2021-07-08 11:29:30|7295.1|7292.3|7295.8|7293|7295.8|7293|7293.8|7291|5
1625743780000|2021-07-08 11:29:40|7295.7|7292.9|7294.5|7291.7|7295.7|7292.9|7294.5|7291.7|3
1625743790000|2021-07-08 11:29:50|7294.8|7292|7292.5|7289.7|7294.8|7292|7292.5|7289.7|13
1625743800000|2021-07-08 11:30:00|7292.1|7289.3|7289.5|7286.7|7292.1|7289.3|7289.5|7286.7|8
1625743810000|2021-07-08 11:30:10|7288.8|7286|7285.5|7282.7|7288.8|7286|7285.5|7282.7|14
1625743820000|2021-07-08 11:30:20|7285.1|7282.3|7284.8|7282|7285.5|7282.7|7284.6|7281.8|46
1625743830000|2021-07-08 11:30:30|7285|7282.2|7286.3|7283.5|7287|7284.2|7285|7282.2|12
1625743840000|2021-07-08 11:30:40|7286|7283.2|7285.5|7282.7|7286.3|7283.5|7284.6|7281.8|17
1625743850000|2021-07-08 11:30:50|7286|7283.2|7286.5|7283.7|7286.5|7283.7|7285.5|7282.7|0
1625743860000|2021-07-08 11:31:00|7285.5|7282.7|7284|7281.2|7286|7283.2|7284|7281.2|5
1625743870000|2021-07-08 11:31:10|7284.5|7281.7|7282.6|7279.8|7284.5|7281.7|7282.6|7279.8|3
1625743880000|2021-07-08 11:31:20|7282.8|7280|7282.1|7279.3|7283.5|7280.7|7282|7279.2|18
1625743890000|2021-07-08 11:31:30|7281.8|7279|7279|7276.2|7281.8|7279|7279|7276.2|7
1625743900000|2021-07-08 11:31:40|7279.8|7277|7282.5|7279.7|7282.8|7280|7279.8|7277|21
1625743910000|2021-07-08 11:31:50|7282.8|7280|7279.8|7277|7282.8|7280|7279.5|7276.7|21
1625743920000|2021-07-08 11:32:00|7279|7276.2|7279.5|7276.7|7279.5|7276.7|7278|7275.2|28
1625743930000|2021-07-08 11:32:10|7279.1|7276.3|7279|7276.2|7279.1|7276.3|7278.5|7275.7|6
1625743940000|2021-07-08 11:32:20|7278.8|7276|7276.8|7274|7278.8|7276|7276.8|7274|22
1625743950000|2021-07-08 11:32:30|7277.1|7274.3|7277.8|7275|7277.8|7275|7277.1|7274.3|3
1625743960000|2021-07-08 11:32:40|7278|7275.2|7278.8|7276|7279.7|7276.9|7277.8|7275|14
1625743970000|2021-07-08 11:32:50|7279.2|7276.4|7278.5|7275.7|7280.8|7278|7278.5|7275.7|10
1625743980000|2021-07-08 11:33:00|7278.8|7276|7279.8|7277|7280|7277.2|7278.5|7275.7|20
1625743990000|2021-07-08 11:33:10|7280.7|7277.9|7279.2|7276.4|7280.8|7278|7279.2|7276.4|8
1625744000000|2021-07-08 11:33:20|7278.8|7276|7279.3|7276.5|7279.3|7276.5|7278.5|7275.7|13
1625744010000|2021-07-08 11:33:30|7279.5|7276.7|7282.5|7279.7|7284.8|7282|7278.8|7276|28
1625744020000|2021-07-08 11:33:40|7282.8|7280|7282.8|7280|7282.8|7280|7281.8|7279|13
1625744030000|2021-07-08 11:33:50|7283.3|7280.5|7283.3|7280.5|7284.8|7282|7283.3|7280.5|5
1625744040000|2021-07-08 11:34:00|7283.5|7280.7|7282.8|7280|7283.8|7281|7282.2|7279.4|11
1625744050000|2021-07-08 11:34:10|7282.1|7279.3|7284.8|7282|7284.8|7282|7281.8|7279|7
1625744060000|2021-07-08 11:34:20|7284.5|7281.7|7284.8|7282|7284.8|7282|7283.8|7281|12
1625744070000|2021-07-08 11:34:30|7285.8|7283|7285.8|7283|7286.2|7283.4|7285.8|7283|6
1625744080000|2021-07-08 11:34:40|7286.8|7284|7286.1|7283.3|7287.8|7285|7286.1|7283.3|22
1625744090000|2021-07-08 11:34:50|7285.1|7282.3|7284.8|7282|7285.1|7282.3|7284.8|7282|16
1625744100000|2021-07-08 11:35:00|7285.8|7283|7285.8|7283|7286.3|7283.5|7284.8|7282|5
1625744110000|2021-07-08 11:35:10|7286.3|7283.5|7283.8|7281|7286.3|7283.5|7283.8|7281|13
1625744120000|2021-07-08 11:35:20|7284.6|7281.8|7285.3|7282.5|7285.5|7282.7|7284.1|7281.3|19
1625744130000|2021-07-08 11:35:30|7285.5|7282.7|7285.6|7282.8|7285.6|7282.8|7284.5|7281.7|16
1625744140000|2021-07-08 11:35:40|7285.8|7283|7285.8|7283|7287.3|7284.5|7285.8|7283|11
1625744150000|2021-07-08 11:35:50|7286.1|7283.3|7288.8|7286|7289.1|7286.3|7285.8|7283|37
1625744160000|2021-07-08 11:36:00|7287.8|7285|7287.8|7285|7287.8|7285|7287.5|7284.7|10
1625744170000|2021-07-08 11:36:10|7288.3|7285.5|7288.5|7285.7|7288.8|7286|7287.8|7285|5
1625744180000|2021-07-08 11:36:20|7287.8|7285|7288.8|7286|7289.1|7286.3|7287.8|7285|4
1625744190000|2021-07-08 11:36:30|7289.1|7286.3|7290.1|7287.3|7290.1|7287.3|7288.8|7286|0
1625744200000|2021-07-08 11:36:40|7290.5|7287.7|7290.1|7287.3|7290.6|7287.8|7289.8|7287|4
1625744210000|2021-07-08 11:36:50|7290.8|7288|7287.8|7285|7291.6|7288.8|7286.8|7284|31
1625744220000|2021-07-08 11:37:00|7288.1|7285.3|7282.8|7280|7288.1|7285.3|7282.1|7279.3|118
1625744230000|2021-07-08 11:37:10|7283.8|7281|7286.5|7283.7|7286.8|7284|7283.8|7281|18
1625744240000|2021-07-08 11:37:20|7286.8|7284|7286.8|7284|7287.1|7284.3|7286.3|7283.5|3
1625744250000|2021-07-08 11:37:30|7286.5|7283.7|7284.8|7282|7286.8|7284|7284.1|7281.3|3
1625744260000|2021-07-08 11:37:40|7285.3|7282.5|7284.5|7281.7|7285.3|7282.5|7284.5|7281.7|17
1625744270000|2021-07-08 11:37:50|7284.8|7282|7282.8|7280|7284.8|7282|7282.5|7279.7|18
1625744280000|2021-07-08 11:38:00|7283.1|7280.3|7281.8|7279|7283.8|7281|7281.8|7279|11
1625744290000|2021-07-08 11:38:10|7281.3|7278.5|7281.3|7278.5|7281.8|7279|7280.8|7278|15
1625744300000|2021-07-08 11:38:20|7281.8|7279|7281|7278.2|7281.8|7279|7281|7278.2|1
1625744310000|2021-07-08 11:38:30|7280.8|7278|7279.8|7277|7281.3|7278.5|7278.8|7276|6
1625744320000|2021-07-08 11:38:40|7280.8|7278|7280.8|7278|7281.5|7278.7|7280.8|7278|13
1625744330000|2021-07-08 11:38:50|7281.3|7278.5|7279.8|7277|7281.8|7279|7279.8|7277|83
1625744340000|2021-07-08 11:39:00|7280.1|7277.3|7279.8|7277|7280.8|7278|7279.8|7277|22
1625744350000|2021-07-08 11:39:10|7280|7277.2|7279.8|7277|7280.8|7278|7279.8|7277|14
1625744360000|2021-07-08 11:39:20|7280.1|7277.3|7281.6|7278.8|7281.6|7278.8|7279.3|7276.4|63
1625744370000|2021-07-08 11:39:30|7281.8|7279|7280.5|7277.7|7281.8|7279|7279.8|7277|9
1625744380000|2021-07-08 11:39:40|7280.8|7278|7281.5|7278.7|7283.1|7280.3|7280.8|7278|10
1625744390000|2021-07-08 11:39:50|7281.8|7279|7281.5|7278.7|7282.8|7280|7281.5|7278.7|6
1625744400000|2021-07-08 11:40:00|7281.3|7278.5|7282.6|7279.8|7282.6|7279.8|7280.8|7278|24
1625744410000|2021-07-08 11:40:10|7282.8|7280|7285.3|7282.5|7285.8|7283|7282.8|7280|11
1625744420000|2021-07-08 11:40:20|7285.8|7283|7288.1|7285.3|7288.1|7285.3|7285.3|7282.5|10
1625744430000|2021-07-08 11:40:30|7287.8|7285|7288.3|7285.5|7289.1|7286.3|7287.8|7285|10
1625744440000|2021-07-08 11:40:40|7288|7285.2|7285.8|7283|7288|7285.2|7285.8|7283|6
1625744450000|2021-07-08 11:40:50|7286.3|7283.5|7286.1|7283.3|7286.3|7283.5|7284.8|7282|3
1625744460000|2021-07-08 11:41:00|7286.6|7283.8|7288.3|7285.5|7288.3|7285.5|7286.6|7283.8|3
1625744470000|2021-07-08 11:41:10|7288|7285.2|7287.8|7285|7288|7285.2|7287.8|7285|0
1625744480000|2021-07-08 11:41:20|7287.1|7284.3|7285.8|7283|7287.1|7284.3|7285.8|7283|8
1625744490000|2021-07-08 11:41:30|7286.3|7283.5|7286|7283.2|7286.3|7283.5|7286|7283.2|1
1625744500000|2021-07-08 11:41:40|7285.8|7283|7286.8|7284|7287.8|7285|7285.8|7283|8
1625744510000|2021-07-08 11:41:50|7286.3|7283.5|7285.8|7283|7286.3|7283.5|7285.3|7282.5|2
1625744520000|2021-07-08 11:42:00|7286|7283.2|7289.1|7286.3|7289.1|7286.3|7285.8|7283|41
1625744530000|2021-07-08 11:42:10|7288.8|7286|7286.1|7283.3|7288.8|7286|7286.1|7283.3|60
1625744540000|2021-07-08 11:42:20|7285.8|7283|7285|7282.2|7285.8|7283|7284.8|7282|11
1625744550000|2021-07-08 11:42:30|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285|7282.2|11
1625744560000|2021-07-08 11:42:40|7285|7282.2|7284.8|7282|7285.3|7282.5|7284.8|7282|5
1625744570000|2021-07-08 11:42:50|7284.1|7281.3|7281.1|7278.3|7284.1|7281.3|7280.8|7278|59
1625744580000|2021-07-08 11:43:00|7281.3|7278.5|7283.3|7280.5|7283.3|7280.5|7281.3|7278.5|3
1625744590000|2021-07-08 11:43:10|7282.8|7280|7282.8|7280|7282.8|7280|7282.8|7280|0
1625744600000|2021-07-08 11:43:20|7283.3|7280.5|7284.6|7281.8|7284.6|7281.8|7283.3|7280.5|5
1625744610000|2021-07-08 11:43:30|7284.8|7282|7284.8|7282|7285.1|7282.3|7284.8|7282|3
1625744620000|2021-07-08 11:43:40|7284.3|7281.5|7284.4|7281.6|7285.1|7282.3|7284.3|7281.5|5
1625744630000|2021-07-08 11:43:50|7283.9|7281.1|7283.8|7281|7283.9|7281.1|7283.8|7281|1
1625744640000|2021-07-08 11:44:00|7283.4|7280.6|7283.4|7280.6|7283.8|7281|7283.1|7280.3|7
1625744650000|2021-07-08 11:44:10|7283.8|7281|7283.8|7281|7284.1|7281.3|7283.8|7281|1
1625744660000|2021-07-08 11:44:20|7283.1|7280.3|7283.8|7281|7284.1|7281.3|7283.1|7280.3|4
1625744670000|2021-07-08 11:44:30|7284.1|7281.3|7283.8|7281|7284.1|7281.3|7283.8|7281|0
1625744680000|2021-07-08 11:44:40|7283.4|7280.6|7284.1|7281.3|7284.1|7281.3|7283.4|7280.6|11
1625744690000|2021-07-08 11:44:50|7283.8|7281|7283.3|7280.5|7283.8|7281|7283.3|7280.5|10
1625744700000|2021-07-08 11:45:00|7283.4|7280.6|7282.3|7279.5|7283.4|7280.6|7281.9|7279.1|22
1625744710000|2021-07-08 11:45:10|7282.6|7279.8|7283.1|7280.3|7283.1|7280.3|7282.6|7279.8|1
1625744720000|2021-07-08 11:45:20|7283.6|7280.8|7282.8|7280|7283.8|7281|7282.8|7280|2
1625744730000|2021-07-08 11:45:30|7281.8|7279|7280.8|7278|7281.8|7279|7279.8|7277|24
1625744740000|2021-07-08 11:45:40|7280.4|7277.6|7280.3|7277.5|7280.4|7277.6|7279.8|7277|2
1625744750000|2021-07-08 11:45:50|7280.8|7278|7281.1|7278.3|7281.1|7278.3|7279.1|7276.3|41
1625744760000|2021-07-08 11:46:00|7281.4|7278.6|7284.4|7281.6|7284.4|7281.6|7281.4|7278.6|6
1625744770000|2021-07-08 11:46:10|7284.3|7281.5|7283.6|7280.8|7284.4|7281.6|7283.3|7280.5|19
1625744780000|2021-07-08 11:46:20|7283.3|7280.5|7282.3|7279.5|7283.6|7280.8|7282.3|7279.5|1
1625744790000|2021-07-08 11:46:30|7282.8|7280|7282.8|7280|7282.8|7280|7282.4|7279.6|4
1625744800000|2021-07-08 11:46:40|7283.1|7280.3|7285.1|7282.3|7285.8|7283|7283.1|7280.3|15
1625744810000|2021-07-08 11:46:50|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|2
1625744820000|2021-07-08 11:47:00|7284.1|7281.3|7284.8|7282|7285.3|7282.5|7284.1|7281.3|10
1625744830000|2021-07-08 11:47:10|7284.1|7281.3|7285.6|7282.8|7285.6|7282.8|7283.8|7281|35
1625744840000|2021-07-08 11:47:20|7285.3|7282.5|7285.8|7283|7285.8|7283|7285.3|7282.5|6
1625744850000|2021-07-08 11:47:30|7285.6|7282.8|7287.1|7284.3|7287.3|7284.5|7285.6|7282.8|87
1625744860000|2021-07-08 11:47:40|7287.5|7284.7|7287.6|7284.8|7288.8|7286|7286.8|7284|74
1625744870000|2021-07-08 11:47:50|7287.1|7284.3|7285.3|7282.5|7287.3|7284.5|7285.3|7282.5|12
1625744880000|2021-07-08 11:48:00|7285.6|7282.8|7282.8|7280|7285.6|7282.8|7282.8|7280|8
1625744890000|2021-07-08 11:48:10|7283.8|7281|7282.6|7279.8|7283.8|7281|7282.6|7279.8|7
1625744900000|2021-07-08 11:48:20|7282.3|7279.5|7282.6|7279.8|7282.6|7279.8|7281.1|7278.3|6
1625744910000|2021-07-08 11:48:30|7282.3|7279.5|7282.6|7279.8|7282.6|7279.8|7282.3|7279.5|4
1625744920000|2021-07-08 11:48:40|7282.8|7280|7283.6|7280.8|7283.8|7281|7282.8|7280|17
1625744930000|2021-07-08 11:48:50|7283.8|7281|7280.8|7278|7283.8|7281|7280.8|7278|52
1625744940000|2021-07-08 11:49:00|7280.9|7278.1|7282.3|7279.5|7282.3|7279.5|7279.8|7277|78
1625744950000|2021-07-08 11:49:10|7282.6|7279.8|7282.8|7280|7283.8|7281|7282.6|7279.8|4
1625744960000|2021-07-08 11:49:20|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|3
1625744970000|2021-07-08 11:49:30|7283.1|7280.3|7282.8|7280|7284.8|7282|7282.8|7280|29
1625744980000|2021-07-08 11:49:40|7283.1|7280.3|7283.8|7281|7284.1|7281.3|7283.1|7280.3|5
1625744990000|2021-07-08 11:49:50|7284.4|7281.6|7285.6|7282.8|7285.8|7283|7284.4|7281.6|3
1625745000000|2021-07-08 11:50:00|7285.8|7283|7284.6|7281.8|7285.8|7283|7283.8|7281|12
1625745010000|2021-07-08 11:50:10|7284.8|7282|7284.8|7282|7285.3|7282.5|7284.8|7282|1
1625745020000|2021-07-08 11:50:20|7285.6|7282.8|7284.9|7282.1|7285.8|7283|7284.9|7282.1|16
1625745030000|2021-07-08 11:50:30|7284.8|7282|7282.8|7280|7284.8|7282|7282.4|7279.6|9
1625745040000|2021-07-08 11:50:40|7283.4|7280.6|7282.9|7280.1|7284.1|7281.3|7282.9|7280.1|14
1625745050000|2021-07-08 11:50:50|7282.8|7280|7282.4|7279.6|7282.8|7280|7282.4|7279.6|5
1625745060000|2021-07-08 11:51:00|7282.6|7279.8|7281.8|7279|7282.8|7280|7281.4|7278.6|1
1625745070000|2021-07-08 11:51:10|7280.9|7278.1|7279.1|7276.3|7280.9|7278.1|7279.1|7276.3|13
1625745080000|2021-07-08 11:51:20|7278.9|7276.1|7280.9|7278.1|7280.9|7278.1|7278.9|7276.1|9
1625745090000|2021-07-08 11:51:30|7281.8|7279|7281.8|7279|7281.8|7279|7281.8|7279|8
1625745100000|2021-07-08 11:51:40|7281.4|7278.6|7279.4|7276.6|7281.4|7278.6|7279.4|7276.6|28
1625745110000|2021-07-08 11:51:50|7279.8|7277|7280.8|7278|7280.8|7278|7279.8|7277|10
1625745120000|2021-07-08 11:52:00|7281.1|7278.3|7279.9|7277.1|7281.1|7278.3|7279.9|7277.1|7
1625745130000|2021-07-08 11:52:10|7280.4|7277.6|7280.8|7278|7281.8|7279|7280.4|7277.6|15
1625745140000|2021-07-08 11:52:20|7281.1|7278.3|7281.3|7278.5|7281.3|7278.5|7281.1|7278.3|2
1625745150000|2021-07-08 11:52:30|7281.8|7279|7281.8|7279|7281.8|7279|7281.8|7279|1
1625745160000|2021-07-08 11:52:40|7281.1|7278.3|7281.8|7279|7282.3|7279.5|7280.9|7278.1|8
1625745170000|2021-07-08 11:52:50|7281.6|7278.8|7279.1|7276.3|7281.6|7278.8|7279.1|7276.3|20
1625745180000|2021-07-08 11:53:00|7278.8|7276|7280.8|7278|7280.8|7278|7278.8|7276|15
1625745190000|2021-07-08 11:53:10|7280.6|7277.8|7278.9|7276.1|7280.6|7277.8|7278.9|7276.1|10
1625745200000|2021-07-08 11:53:20|7278.8|7276|7278.9|7276.1|7280.8|7278|7278.8|7276|10
1625745210000|2021-07-08 11:53:30|7278.8|7276|7277.1|7274.3|7280.9|7278.1|7277.1|7274.3|115
1625745220000|2021-07-08 11:53:40|7276.8|7274|7277.1|7274.3|7278.8|7276|7276.8|7274|21
1625745230000|2021-07-08 11:53:50|7276.5|7273.7|7276.8|7274|7276.8|7274|7274.4|7271.6|40
1625745240000|2021-07-08 11:54:00|7276.4|7273.6|7275.8|7273|7276.9|7274.1|7275.4|7272.6|5
1625745250000|2021-07-08 11:54:10|7275.9|7273.1|7276.8|7274|7276.8|7274|7275.9|7273.1|2
1625745260000|2021-07-08 11:54:20|7276.1|7273.3|7275.8|7273|7276.8|7274|7275.8|7273|13
1625745270000|2021-07-08 11:54:30|7275.9|7273.1|7275.8|7273|7276.4|7273.6|7274.9|7272.1|1
1625745280000|2021-07-08 11:54:40|7275.4|7272.6|7274.9|7272.1|7275.4|7272.6|7274.9|7272.1|5
1625745290000|2021-07-08 11:54:50|7275.8|7273|7275.4|7272.6|7276.8|7274|7275.4|7272.6|13
1625745300000|2021-07-08 11:55:00|7275.8|7273|7274.3|7271.5|7276.4|7273.6|7273.9|7271.1|6
1625745310000|2021-07-08 11:55:10|7273.9|7271.1|7272.3|7269.5|7274.3|7271.5|7271.9|7269.1|16
1625745320000|2021-07-08 11:55:20|7271.9|7269.1|7270.3|7267.5|7272.8|7270|7269.8|7267|64
1625745330000|2021-07-08 11:55:30|7270.4|7267.6|7269.4|7266.6|7270.8|7268|7268.9|7266.1|5
1625745340000|2021-07-08 11:55:40|7268.8|7266|7268.8|7266|7269.8|7267|7266.3|7263.5|70
1625745350000|2021-07-08 11:55:50|7269.3|7266.5|7268.9|7266.1|7269.8|7267|7268.9|7266.1|1
1625745360000|2021-07-08 11:56:00|7268.8|7266|7271.9|7269.1|7272.9|7270.1|7268.8|7266|46
1625745370000|2021-07-08 11:56:10|7271.4|7268.6|7270.8|7268|7272.4|7269.6|7269.9|7267.1|86
1625745380000|2021-07-08 11:56:20|7270.6|7267.8|7270.9|7268.1|7270.9|7268.1|7270.4|7267.6|14
1625745390000|2021-07-08 11:56:30|7271.8|7269|7271.9|7269.1|7272.4|7269.6|7271.4|7268.6|17
1625745400000|2021-07-08 11:56:40|7271.6|7268.8|7272.6|7269.8|7272.9|7270.1|7271.1|7268.3|6
1625745410000|2021-07-08 11:56:50|7272.1|7269.3|7272.4|7269.6|7272.4|7269.6|7272.1|7269.3|2
1625745420000|2021-07-08 11:57:00|7272.6|7269.8|7272.9|7270.1|7274.9|7272.1|7272.1|7269.3|29
1625745430000|2021-07-08 11:57:10|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|10
1625745440000|2021-07-08 11:57:20|7273.6|7270.8|7272.8|7270|7273.8|7271|7272.4|7269.6|16
1625745450000|2021-07-08 11:57:30|7272.9|7270.1|7272.8|7270|7273.4|7270.6|7272.8|7270|1
1625745460000|2021-07-08 11:57:40|7272.4|7269.6|7272.9|7270.1|7273.3|7270.5|7272.4|7269.6|7
1625745470000|2021-07-08 11:57:50|7272.4|7269.6|7269.4|7266.6|7272.4|7269.6|7269.1|7266.3|27
1625745480000|2021-07-08 11:58:00|7269.8|7267|7271.9|7269.1|7272.4|7269.6|7269.8|7267|7
1625745490000|2021-07-08 11:58:10|7272.3|7269.5|7272.1|7269.3|7272.4|7269.6|7271.9|7269.1|1
1625745500000|2021-07-08 11:58:20|7272.4|7269.6|7268.9|7266.1|7272.4|7269.6|7268.9|7266.1|42
1625745510000|2021-07-08 11:58:30|7267.2|7264.4|7266.6|7263.8|7267.2|7264.4|7264.2|7261.4|126
1625745520000|2021-07-08 11:58:40|7266.9|7264.1|7266.1|7263.3|7267.6|7264.8|7265.7|7262.9|12
1625745530000|2021-07-08 11:58:50|7266.2|7263.4|7265.6|7262.8|7267.1|7264.3|7265.6|7262.8|8
1625745540000|2021-07-08 11:59:00|7265.9|7263.1|7265.1|7262.3|7267.1|7264.3|7265.1|7262.3|16
1625745550000|2021-07-08 11:59:10|7264.4|7261.6|7264.1|7261.3|7264.6|7261.8|7261.2|7258.4|31
1625745560000|2021-07-08 11:59:20|7264.4|7261.6|7264.9|7262.1|7265.1|7262.3|7264.1|7261.3|8
1625745570000|2021-07-08 11:59:30|7264.6|7261.8|7264.4|7261.6|7264.6|7261.8|7264.1|7261.3|2
1625745580000|2021-07-08 11:59:40|7264.1|7261.3|7263.1|7260.3|7264.1|7261.3|7263.1|7260.3|5
1625745590000|2021-07-08 11:59:50|7263.4|7260.6|7263.1|7260.3|7263.4|7260.6|7262.1|7259.3|23
1625745600000|2021-07-08 12:00:00|7262.7|7259.9|7261.1|7258.3|7263.1|7260.3|7259.7|7256.9|64
1625745610000|2021-07-08 12:00:10|7261.2|7258.4|7261.1|7258.3|7262.1|7259.3|7260.7|7257.9|16
1625745620000|2021-07-08 12:00:20|7260.7|7257.9|7257.6|7254.8|7261.1|7258.3|7256.1|7253.3|101
1625745630000|2021-07-08 12:00:30|7257.4|7254.6|7254.4|7251.6|7258.1|7255.3|7251.1|7248.3|77
1625745640000|2021-07-08 12:00:40|7254.8|7252|7253.1|7250.3|7255.1|7252.3|7253.1|7250.3|32
1625745650000|2021-07-08 12:00:50|7254.1|7251.3|7253.1|7250.3|7254.4|7251.6|7253.1|7250.3|4
1625745660000|2021-07-08 12:01:00|7253.4|7250.6|7254.4|7251.6|7255.1|7252.3|7252.1|7249.3|45
1625745670000|2021-07-08 12:01:10|7254.1|7251.3|7256.4|7253.6|7257.1|7254.3|7254.1|7251.3|27
1625745680000|2021-07-08 12:01:20|7256.1|7253.3|7260.6|7257.8|7262.9|7260.1|7256.1|7253.3|72
1625745690000|2021-07-08 12:01:30|7260.1|7257.3|7260.9|7258.1|7261.1|7258.3|7258.4|7255.6|55
1625745700000|2021-07-08 12:01:40|7261.1|7258.3|7261.6|7258.8|7262.4|7259.6|7261.1|7258.3|21
1625745710000|2021-07-08 12:01:50|7261.4|7258.6|7259.4|7256.6|7261.9|7259.1|7257.2|7254.4|25
1625745720000|2021-07-08 12:02:00|7259.1|7256.3|7257.1|7254.3|7260.1|7257.3|7257.1|7254.3|27
1625745730000|2021-07-08 12:02:10|7257.4|7254.6|7258.1|7255.3|7259.1|7256.3|7257.1|7254.3|3
1625745740000|2021-07-08 12:02:20|7258.4|7255.6|7258.1|7255.3|7258.4|7255.6|7258.1|7255.3|5
1625745750000|2021-07-08 12:02:30|7256.7|7253.9|7257.1|7254.3|7257.1|7254.3|7256.7|7253.9|9
1625745760000|2021-07-08 12:02:40|||||||||1
1625745770000|2021-07-08 12:02:50|7256.1|7253.3|7256.1|7253.3|7256.4|7253.6|7256.1|7253.3|4
1625745780000|2021-07-08 12:03:00|7255.9|7253.1|7256.1|7253.3|7256.1|7253.3|7254.6|7251.8|16
1625745790000|2021-07-08 12:03:10|7256.4|7253.6|7254.1|7251.3|7256.4|7253.6|7253.1|7250.3|74
1625745800000|2021-07-08 12:03:20|7254.8|7252|7254.9|7252.1|7256.4|7253.6|7254.6|7251.8|9
1625745810000|2021-07-08 12:03:30|7255.4|7252.6|7254.9|7252.1|7255.7|7252.9|7254.9|7252.1|13
1625745820000|2021-07-08 12:03:40|7254.1|7251.3|7253.4|7250.6|7254.1|7251.3|7253.1|7250.3|15
1625745830000|2021-07-08 12:03:50|7254.1|7251.3|7253.4|7250.6|7254.4|7251.6|7253.1|7250.3|8
1625745840000|2021-07-08 12:04:00|7253.1|7250.3|7252.1|7249.3|7253.4|7250.6|7251.7|7248.9|79
1625745850000|2021-07-08 12:04:10|7252.7|7249.9|7253.7|7250.9|7253.7|7250.9|7252.2|7249.4|8
1625745860000|2021-07-08 12:04:20|7254.1|7251.3|7254.6|7251.8|7255.6|7252.8|7254.1|7251.3|2
1625745870000|2021-07-08 12:04:30|7254.2|7251.4|7254.9|7252.1|7255.1|7252.3|7254.1|7251.3|5
1625745880000|2021-07-08 12:04:40|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7253.1|7250.3|8
1625745890000|2021-07-08 12:04:50|7254.4|7251.6|7254.9|7252.1|7255.9|7253.1|7254.1|7251.3|9
1625745900000|2021-07-08 12:05:00|7254.6|7251.8|7255.9|7253.1|7255.9|7253.1|7254.6|7251.8|4
1625745910000|2021-07-08 12:05:10|7255.6|7252.8|7250.2|7247.4|7255.6|7252.8|7250.1|7247.3|14
1625745920000|2021-07-08 12:05:20|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248.2|7245.4|17
1625745930000|2021-07-08 12:05:30|7248.7|7245.9|7249.4|7246.6|7249.6|7246.8|7248.7|7245.9|4
1625745940000|2021-07-08 12:05:40|7249.6|7246.8|7248.1|7245.3|7249.6|7246.8|7246.1|7243.3|74
1625745950000|2021-07-08 12:05:50|7248.4|7245.6|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|12
1625745960000|2021-07-08 12:06:00|7248.6|7245.8|7254.1|7251.3|7254.4|7251.6|7248.6|7245.8|38
1625745970000|2021-07-08 12:06:10|7253.9|7251.1|7253.2|7250.4|7254.1|7251.3|7252.1|7249.3|43
1625745980000|2021-07-08 12:06:20|7252.9|7250.1|7255.1|7252.3|7255.1|7252.3|7251.7|7248.9|7
1625745990000|2021-07-08 12:06:30|7254.7|7251.9|7255.1|7252.3|7255.9|7253.1|7254.4|7251.6|7
1625746000000|2021-07-08 12:06:40|7254.6|7251.8|7257.6|7254.8|7258.1|7255.3|7254.2|7251.4|20
1625746010000|2021-07-08 12:06:50|7257.2|7254.4|7257.7|7254.9|7259.2|7256.4|7257.2|7254.4|13
1625746020000|2021-07-08 12:07:00|7257.4|7254.6|7258.1|7255.3|7258.2|7255.4|7257.1|7254.3|17
1625746030000|2021-07-08 12:07:10|7258.2|7255.4|7261.9|7259.1|7261.9|7259.1|7258.2|7255.4|54
1625746040000|2021-07-08 12:07:20|7262.6|7259.8|7260.1|7257.3|7262.6|7259.8|7260.1|7257.3|65
1625746050000|2021-07-08 12:07:30|7259.9|7257.1|7264.9|7262.1|7265.2|7262.4|7259.9|7257.1|83
1625746060000|2021-07-08 12:07:40|7265.4|7262.6|7267.2|7264.4|7267.4|7264.6|7265.4|7262.6|73
1625746070000|2021-07-08 12:07:50|7266.4|7263.6|7265.4|7262.6|7266.7|7263.9|7265.4|7262.6|4
1625746080000|2021-07-08 12:08:00|7265.7|7262.9|7263.1|7260.3|7265.9|7263.1|7261.4|7258.6|29
1625746090000|2021-07-08 12:08:10|7263.4|7260.6|7268.9|7266.1|7268.9|7266.1|7263.4|7260.6|15
1625746100000|2021-07-08 12:08:20|7268.1|7265.3|7267.1|7264.3|7268.9|7266.1|7267.1|7264.3|23
1625746110000|2021-07-08 12:08:30|7267.9|7265.1|7266.4|7263.6|7267.9|7265.1|7266.4|7263.6|5
1625746120000|2021-07-08 12:08:40|7266.7|7263.9|7270.1|7267.3|7271.4|7268.6|7266.7|7263.9|42
1625746130000|2021-07-08 12:08:50|7270.4|7267.6|7269.1|7266.3|7271.4|7268.6|7268.6|7265.8|1
1625746140000|2021-07-08 12:09:00|7268.9|7266.1|7271.9|7269.1|7271.9|7269.1|7268.9|7266.1|12
1625746150000|2021-07-08 12:09:10|7272.2|7269.4|7275.4|7272.6|7275.9|7273.1|7272.2|7269.4|28
1625746160000|2021-07-08 12:09:20|7275.1|7272.3|7274.4|7271.6|7275.9|7273.1|7274.1|7271.3|12
1625746170000|2021-07-08 12:09:30|7274.1|7271.3|7275.1|7272.3|7275.4|7272.6|7274.1|7271.3|4
1625746180000|2021-07-08 12:09:40|7274.9|7272.1|7272.7|7269.9|7275.4|7272.6|7272.6|7269.8|26
1625746190000|2021-07-08 12:09:50|7272.9|7270.1|7274.1|7271.3|7274.4|7271.6|7272.9|7270.1|1
1625746200000|2021-07-08 12:10:00|7273.7|7270.9|7273.4|7270.6|7274.4|7271.6|7270.7|7267.9|37
1625746210000|2021-07-08 12:10:10|7274.1|7271.3|7275.1|7272.3|7275.4|7272.6|7274.1|7271.3|17
1625746220000|2021-07-08 12:10:20|7274.4|7271.6|7274.7|7271.9|7275.4|7272.6|7274.4|7271.6|2
1625746230000|2021-07-08 12:10:30|7274.4|7271.6|7274.6|7271.8|7275.9|7273.1|7273.9|7271.1|9
1625746240000|2021-07-08 12:10:40|7274.4|7271.6|7276.7|7273.9|7276.9|7274.1|7273.6|7270.8|16
1625746250000|2021-07-08 12:10:50|7276.9|7274.1|7277.1|7274.3|7278.1|7275.3|7276.6|7273.8|71
1625746260000|2021-07-08 12:11:00|7276.9|7274.1|7279.6|7276.8|7279.9|7277.1|7276.9|7274.1|192
1625746270000|2021-07-08 12:11:10|7279.2|7276.4|7278.7|7275.9|7279.2|7276.4|7277.7|7274.9|13
1625746280000|2021-07-08 12:11:20|7278.4|7275.6|7276.7|7273.9|7278.4|7275.6|7276.7|7273.9|7
1625746290000|2021-07-08 12:11:30|7277.7|7274.9|7276.9|7274.1|7277.7|7274.9|7276.9|7274.1|4
1625746300000|2021-07-08 12:11:40|7276.7|7273.9|7275.7|7272.9|7276.7|7273.9|7275.4|7272.6|36
1625746310000|2021-07-08 12:11:50|7276.1|7273.3|7274.7|7271.9|7276.1|7273.3|7274.7|7271.9|12
1625746320000|2021-07-08 12:12:00|7275.1|7272.3|7277.1|7274.3|7277.1|7274.3|7274.7|7271.9|12
1625746330000|2021-07-08 12:12:10|7277.7|7274.9|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|1
1625746340000|2021-07-08 12:12:20|7278.2|7275.4|7277.7|7274.9|7278.2|7275.4|7277.7|7274.9|13
1625746350000|2021-07-08 12:12:30|7278.2|7275.4|7277.7|7274.9|7278.7|7275.9|7277.7|7274.9|4
1625746360000|2021-07-08 12:12:40|7277.4|7274.6|7278.1|7275.3|7278.1|7275.3|7276.7|7273.9|22
1625746370000|2021-07-08 12:12:50|7278.2|7275.4|7277.7|7274.9|7278.2|7275.4|7277.4|7274.6|9
1625746380000|2021-07-08 12:13:00|7278.1|7275.3|7280.6|7277.8|7280.6|7277.8|7277.7|7274.9|23
1625746390000|2021-07-08 12:13:10|7279.9|7277.1|7279.7|7276.9|7279.9|7277.1|7278.7|7275.9|20
1625746400000|2021-07-08 12:13:20|7280.4|7277.6|7279.7|7276.9|7281.7|7278.9|7279.7|7276.9|32
1625746410000|2021-07-08 12:13:30|7280.2|7277.4|7278.9|7276.1|7280.2|7277.4|7278.9|7276.1|4
1625746420000|2021-07-08 12:13:40|7278.4|7275.6|7277.7|7274.9|7278.7|7275.9|7277.7|7274.9|11
1625746430000|2021-07-08 12:13:50|7278.2|7275.4|7279.7|7276.9|7279.7|7276.9|7277.9|7275.1|9
1625746440000|2021-07-08 12:14:00|7280.9|7278.1|7279.7|7276.9|7281.2|7278.4|7279.7|7276.9|8
1625746450000|2021-07-08 12:14:10|7280|7277.2|7282.7|7279.9|7283.7|7280.9|7280|7277.2|22
1625746460000|2021-07-08 12:14:20|7282.6|7279.8|7278.7|7275.9|7282.6|7279.8|7278.4|7275.6|36
1625746470000|2021-07-08 12:14:30|7279|7276.2|7279|7276.2|7280.4|7277.6|7279|7276.2|8
1625746480000|2021-07-08 12:14:40|7278.4|7275.6|7277.7|7274.9|7278.4|7275.6|7277|7274.2|23
1625746490000|2021-07-08 12:14:50|7277|7274.2|7277.9|7275.1|7277.9|7275.1|7277|7274.2|1
1625746500000|2021-07-08 12:15:00|7278|7275.2|7274|7271.2|7278|7275.2|7273.7|7270.9|32
1625746510000|2021-07-08 12:15:10|7273|7270.2|7271|7268.2|7273.5|7270.7|7269|7266.2|38
1625746520000|2021-07-08 12:15:20|7271.4|7268.6|7273.2|7270.4|7273.5|7270.7|7270.5|7267.7|38
1625746530000|2021-07-08 12:15:30|7273|7270.2|7274|7271.2|7274|7271.2|7273|7270.2|6
1625746540000|2021-07-08 12:15:40|7274.4|7271.6|7273.4|7270.6|7274.4|7271.6|7273|7270.2|10
1625746550000|2021-07-08 12:15:50|7273|7270.2|7273.4|7270.6|7274.7|7271.9|7273|7270.2|24
1625746560000|2021-07-08 12:16:00|7273|7270.2|7272.4|7269.6|7273|7270.2|7270|7267.2|14
1625746570000|2021-07-08 12:16:10|7272|7269.2|7275|7272.2|7275.4|7272.6|7272|7269.2|95
1625746580000|2021-07-08 12:16:20|7274.7|7271.9|7275.4|7272.6|7276|7273.2|7274.7|7271.9|30
1625746590000|2021-07-08 12:16:30|7275|7272.2|7277|7274.2|7277.4|7274.6|7275|7272.2|39
1625746600000|2021-07-08 12:16:40|7276|7273.2|7276|7273.2|7277|7274.2|7276|7273.2|11
1625746610000|2021-07-08 12:16:50|7274.4|7271.6|7276.4|7273.6|7276.4|7273.6|7274.4|7271.6|90
1625746620000|2021-07-08 12:17:00|7276|7273.2|7277.4|7274.6|7277.4|7274.6|7275.4|7272.6|21
1625746630000|2021-07-08 12:17:10|7277|7274.2|7276|7273.2|7277|7274.2|7275.7|7272.9|0
1625746640000|2021-07-08 12:17:20|7276.7|7273.9|7276.4|7273.6|7277|7274.2|7275.7|7272.9|9
1625746650000|2021-07-08 12:17:30|7277|7274.2|7276|7273.2|7277|7274.2|7275.7|7272.9|10
1625746660000|2021-07-08 12:17:40|7276.2|7273.4|7277|7274.2|7278.4|7275.6|7276|7273.2|55
1625746670000|2021-07-08 12:17:50|7277.7|7274.9|7277.7|7274.9|7278|7275.2|7277|7274.2|32
1625746680000|2021-07-08 12:18:00|7277.5|7274.7|7277|7274.2|7280.4|7277.6|7277|7274.2|10
1625746690000|2021-07-08 12:18:10|7277.4|7274.6|7278|7275.2|7278|7275.2|7277.4|7274.6|6
1625746700000|2021-07-08 12:18:20|7277.7|7274.9|7279|7276.2|7279.4|7276.6|7277|7274.2|33
1625746710000|2021-07-08 12:18:30|7278.9|7276.1|7279|7276.2|7279.5|7276.7|7278.9|7276.1|6
1625746720000|2021-07-08 12:18:40|7279.4|7276.6|7278.9|7276.1|7279.4|7276.6|7277.9|7275.1|47
1625746730000|2021-07-08 12:18:50|7279.4|7276.6|7276|7273.2|7279.9|7277.1|7275.5|7272.7|40
1625746740000|2021-07-08 12:19:00|7277.2|7274.4|7277|7274.2|7277.4|7274.6|7277|7274.2|4
1625746750000|2021-07-08 12:19:10|7277.4|7274.6|7278|7275.2|7278.4|7275.6|7277|7274.2|1
1625746760000|2021-07-08 12:19:20|7278.4|7275.6|7278|7275.2|7278.9|7276.1|7278|7275.2|1
1625746770000|2021-07-08 12:19:30|7278.7|7275.9|7280.4|7277.6|7280.4|7277.6|7278.7|7275.9|11
1625746780000|2021-07-08 12:19:40|7281|7278.2|7281|7278.2|7282.4|7279.6|7280.9|7278.1|15
1625746790000|2021-07-08 12:19:50|7280.9|7278.1|7282.4|7279.6|7283|7280.2|7280.4|7277.6|9
1625746800000|2021-07-08 12:20:00|7282.5|7279.7|7285.9|7283.1|7286|7283.2|7282.5|7279.7|38
1625746810000|2021-07-08 12:20:10|7286|7283.2|7289.4|7286.6|7289.4|7286.6|7286|7283.2|138
1625746820000|2021-07-08 12:20:20|7289.9|7287.1|7290|7287.2|7290.7|7287.9|7288|7285.2|27
1625746830000|2021-07-08 12:20:30|7289.9|7287.1|7289.7|7286.9|7290.4|7287.6|7289.5|7286.7|64
1625746840000|2021-07-08 12:20:40|7289|7286.2|7289.9|7287.1|7290|7287.2|7289|7286.2|42
1625746850000|2021-07-08 12:20:50|7289.5|7286.7|7291.4|7288.6|7291.9|7289.1|7289.4|7286.6|13
1625746860000|2021-07-08 12:21:00|7290.9|7288.1|7290|7287.2|7290.9|7288.1|7289.5|7286.7|51
1625746870000|2021-07-08 12:21:10|7290.4|7287.6|7290|7287.2|7290.5|7287.7|7289.9|7287.1|24
1625746880000|2021-07-08 12:21:20|7289.4|7286.6|7285.7|7282.9|7289.4|7286.6|7285|7282.2|66
1625746890000|2021-07-08 12:21:30|7285.2|7282.4|7285|7282.2|7286|7283.2|7284.7|7281.9|5
1625746900000|2021-07-08 12:21:40|7285.5|7282.7|7286|7283.2|7286|7283.2|7284|7281.2|16
1625746910000|2021-07-08 12:21:50|7285.5|7282.7|7286|7283.2|7286.5|7283.7|7285|7282.2|30
1625746920000|2021-07-08 12:22:00|7285.7|7282.9|7285|7282.2|7285.7|7282.9|7284|7281.2|16
1625746930000|2021-07-08 12:22:10|7284.7|7281.9|7286|7283.2|7286|7283.2|7284.7|7281.9|9
1625746940000|2021-07-08 12:22:20|7285.5|7282.7|7287|7284.2|7287|7284.2|7285|7282.2|13
1625746950000|2021-07-08 12:22:30|7287.2|7284.4|7287.5|7284.7|7288|7285.2|7287|7284.2|3
1625746960000|2021-07-08 12:22:40|7287|7284.2|7287|7284.2|7288|7285.2|7286|7283.2|15
1625746970000|2021-07-08 12:22:50|7286.5|7283.7|7288|7285.2|7288|7285.2|7286.5|7283.7|4
1625746980000|2021-07-08 12:23:00|7288.4|7285.6|7289|7286.2|7289|7286.2|7286.7|7283.9|18
1625746990000|2021-07-08 12:23:10|7289.8|7287|7288|7285.2|7290|7287.2|7287.7|7284.9|9
1625747000000|2021-07-08 12:23:20|7287.7|7284.9|7288.5|7285.7|7289.4|7286.6|7287.7|7284.9|18
1625747010000|2021-07-08 12:23:30|7288.7|7285.9|7286.7|7283.9|7288.7|7285.9|7286.7|7283.9|23
1625747020000|2021-07-08 12:23:40|7287|7284.2|7287|7284.2|7287|7284.2|7287|7284.2|8
1625747030000|2021-07-08 12:23:50|7287.9|7285.1|7291.9|7289.1|7291.9|7289.1|7287.9|7285.1|17
1625747040000|2021-07-08 12:24:00|7292|7289.2|7294|7291.2|7294.9|7292.1|7292|7289.2|33
1625747050000|2021-07-08 12:24:10|7294.4|7291.6|7293.9|7291.1|7294.9|7292.1|7293.5|7290.7|7
1625747060000|2021-07-08 12:24:20|7293.5|7290.7|7298|7295.2|7299.2|7296.4|7293.5|7290.7|160
1625747070000|2021-07-08 12:24:30|7298.5|7295.7|7298.4|7295.6|7299.9|7297.1|7298|7295.2|10
1625747080000|2021-07-08 12:24:40|7298|7295.2|7298.3|7295.5|7298.4|7295.6|7296|7293.2|134
1625747090000|2021-07-08 12:24:50|7297.7|7294.9|7297|7294.2|7298|7295.2|7297|7294.2|17
1625747100000|2021-07-08 12:25:00|7296.7|7293.9|7296|7293.2|7297|7294.2|7295.7|7292.9|4
1625747110000|2021-07-08 12:25:10|7295.2|7292.4|7293.5|7290.7|7296|7293.2|7292.5|7289.7|38
1625747120000|2021-07-08 12:25:20|7293.2|7290.4|7296|7293.2|7296|7293.2|7292.7|7289.9|7
1625747130000|2021-07-08 12:25:30|7297.4|7294.6|7298|7295.2|7299.4|7296.6|7297.4|7294.6|50
1625747140000|2021-07-08 12:25:40|7298.4|7295.6|7298|7295.2|7298.4|7295.6|7297.7|7294.9|11
1625747150000|2021-07-08 12:25:50|7297.7|7294.9|7297.4|7294.6|7298.2|7295.4|7297.2|7294.4|35
1625747160000|2021-07-08 12:26:00|7297.7|7294.9|7295.7|7292.9|7297.9|7295.1|7295.7|7292.9|43
1625747170000|2021-07-08 12:26:10|7296|7293.2|7296|7293.2|7296.7|7293.9|7296|7293.2|10
1625747180000|2021-07-08 12:26:20|7296.2|7293.4|7297|7294.2|7297|7294.2|7296|7293.2|8
1625747190000|2021-07-08 12:26:30|7296.2|7293.4|7297.7|7294.9|7298|7295.2|7296.2|7293.4|19
1625747200000|2021-07-08 12:26:40|7298|7295.2|7298|7295.2|7298|7295.2|7296.7|7293.9|7
1625747210000|2021-07-08 12:26:50|7298.7|7295.9|7298.7|7295.9|7299|7296.2|7298|7295.2|17
1625747220000|2021-07-08 12:27:00|7299|7296.2|7300.4|7297.6|7301|7298.2|7299|7296.2|26
1625747230000|2021-07-08 12:27:10|7300|7297.2|7300.4|7297.6|7300.9|7298.1|7299.4|7296.6|20
1625747240000|2021-07-08 12:27:20|7300.7|7297.9|7300.9|7298.1|7300.9|7298.1|7300.7|7297.9|2
1625747250000|2021-07-08 12:27:30|7300.7|7297.9|7300|7297.2|7300.7|7297.9|7300|7297.2|9
1625747260000|2021-07-08 12:27:40|7300.4|7297.6|7300.9|7298.1|7300.9|7298.1|7300|7297.2|17
1625747270000|2021-07-08 12:27:50|7300.2|7297.4|7300.9|7298.1|7300.9|7298.1|7300|7297.2|26
1625747280000|2021-07-08 12:28:00|7300.4|7297.6|7298|7295.2|7300.4|7297.6|7297.4|7294.6|38
1625747290000|2021-07-08 12:28:10|7297.4|7294.6|7298|7295.2|7298|7295.2|7297.4|7294.6|78
1625747300000|2021-07-08 12:28:20|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|4
1625747310000|2021-07-08 12:28:30|7298.9|7296.1|7299|7296.2|7299|7296.2|7298.9|7296.1|41
1625747320000|2021-07-08 12:28:40|7298|7295.2|7298|7295.2|7298|7295.2|7297.9|7295.1|17
1625747330000|2021-07-08 12:28:50|7298.4|7295.6|7300.7|7297.9|7300.9|7298.1|7298.4|7295.6|23
1625747340000|2021-07-08 12:29:00|7300.9|7298.1|7301|7298.2|7301.4|7298.6|7300|7297.2|29
1625747350000|2021-07-08 12:29:10|7301.7|7298.9|7301.5|7298.7|7301.9|7299.1|7301.5|7298.7|9
1625747370000|2021-07-08 12:29:30|7301.4|7298.6|7301.9|7299.1|7301.9|7299.1|7301.4|7298.6|26
1625747380000|2021-07-08 12:29:40|7301.7|7298.9|7300|7297.2|7301.7|7298.9|7300|7297.2|27
1625747390000|2021-07-08 12:29:50|7299.4|7296.6|7299|7296.2|7299.4|7296.6|7299|7296.2|6
1625747400000|2021-07-08 12:30:00|7298|7295.2|7296|7293.2|7298.4|7295.6|7296|7293.2|50
1625747410000|2021-07-08 12:30:10|7295.7|7292.9|7295.7|7292.9|7296.5|7293.7|7294.5|7291.7|15
1625747420000|2021-07-08 12:30:20|7295|7292.2|7297|7294.2|7298.3|7294.7|7295|7292.2|5
1625747430000|2021-07-08 12:30:30|7296.7|7293.9|7294|7291.2|7296.7|7293.9|7293.7|7290.9|2
1625747440000|2021-07-08 12:30:40|7294.7|7291.9|7295.7|7292.9|7298|7295.2|7294.7|7291.9|6
1625747450000|2021-07-08 12:30:50|7295.9|7293.1|7295.5|7292.7|7296|7293.2|7295.4|7292.6|4
1625747460000|2021-07-08 12:31:00|7295.7|7292.9|7294.7|7291.9|7296|7293.2|7292.7|7289.9|12
1625747470000|2021-07-08 12:31:10|7295|7292.2|7295.7|7292.9|7298|7295.2|7295|7292.2|10
1625747480000|2021-07-08 12:31:20|7296|7293.2|7294|7291.2|7296.5|7293.7|7294|7291.2|17
1625747490000|2021-07-08 12:31:30|7293.7|7290.9|7296|7293.2|7297|7294.2|7293|7290.2|10
1625747500000|2021-07-08 12:31:40|7296.4|7293.6|7295.7|7292.9|7296.4|7293.6|7295|7292.2|1
1625747510000|2021-07-08 12:31:50|7296|7293.2|7298|7295.2|7298|7295.2|7296|7293.2|34
1625747520000|2021-07-08 12:32:00|7298.2|7295.4|7295|7292.2|7298.5|7295.7|7294.7|7291.9|21
1625747530000|2021-07-08 12:32:10|7295.5|7292.7|7298.4|7295.6|7298.4|7295.6|7295.5|7292.7|48
1625747540000|2021-07-08 12:32:20|7298.3|7295.5|7298|7295.2|7298.4|7295.6|7296.9|7294.1|11
1625747550000|2021-07-08 12:32:30|7298.5|7295.7|7296.7|7293.9|7298.5|7295.7|7295.7|7292.9|10
1625747560000|2021-07-08 12:32:40|7296|7293.2|7297|7294.2|7298|7295.2|7295.7|7292.9|3
1625747570000|2021-07-08 12:32:50|7296.8|7294|7295.8|7293|7297|7294.2|7295.2|7292.4|16
1625747580000|2021-07-08 12:33:00|7296|7293.2|7296|7293.2|7297|7294.2|7296|7293.2|13
1625747590000|2021-07-08 12:33:10|7295.2|7292.4|7294|7291.2|7295.2|7292.4|7294|7291.2|2
1625747600000|2021-07-08 12:33:20|7295|7292.2|7296|7293.2|7296|7293.2|7295|7292.2|10
1625747610000|2021-07-08 12:33:30|7296.3|7293.5|7296|7293.2|7296.3|7293.5|7295.2|7292.4|4
1625747620000|2021-07-08 12:33:40|7296.5|7293.7|7296|7293.2|7297.3|7294.5|7296|7293.2|30
1625747630000|2021-07-08 12:33:50|7296.7|7293.9|7295.7|7292.9|7297|7294.2|7295.7|7292.9|2
1625747640000|2021-07-08 12:34:00|7295.8|7293|7297|7294.2|7297|7294.2|7294|7291.2|57
1625747650000|2021-07-08 12:34:10|7296|7293.2|7297|7294.2|7297|7294.2|7295.7|7292.9|8
1625747660000|2021-07-08 12:34:20|7296.2|7293.4|7293.2|7290.4|7296.3|7293.5|7293.2|7290.4|25
1625747670000|2021-07-08 12:34:30|7293|7290.2|7294|7291.2|7294.7|7291.9|7292.7|7289.9|12
1625747680000|2021-07-08 12:34:40|7295|7292.2|7295.2|7292.4|7296|7293.2|7295|7292.2|8
1625747690000|2021-07-08 12:34:50|7295|7292.2|7293|7290.2|7295|7292.2|7292.7|7289.9|26
1625747700000|2021-07-08 12:35:00|7292.7|7289.9|7294|7291.2|7295.2|7292.4|7291.2|7288.4|26
1625747710000|2021-07-08 12:35:10|7293.7|7290.9|7293.2|7290.4|7293.7|7290.9|7293|7290.2|11
1625747720000|2021-07-08 12:35:20|7293.5|7290.7|7294.2|7291.4|7294.2|7291.4|7293.2|7290.4|4
1625747730000|2021-07-08 12:35:30|7294|7291.2|7291.2|7288.4|7294|7291.2|7291|7288.2|22
1625747740000|2021-07-08 12:35:40|7291|7288.2|7293.7|7290.9|7294|7291.2|7291|7288.2|22
1625747750000|2021-07-08 12:35:50|7293|7290.2|7292|7289.2|7293.3|7290.5|7291.7|7288.9|1
1625747760000|2021-07-08 12:36:00|7292.7|7289.9|7292|7289.2|7293.8|7291|7291|7288.2|20
1625747770000|2021-07-08 12:36:10|7291.7|7288.9|7290.8|7288|7292|7289.2|7290.2|7287.4|1
1625747780000|2021-07-08 12:36:20|7291|7288.2|7290.3|7287.5|7291|7288.2|7290.3|7287.5|2
1625747790000|2021-07-08 12:36:30|7290|7287.2|7291|7288.2|7291.3|7288.5|7290|7287.2|6
1625747800000|2021-07-08 12:36:40|7291.3|7288.5|7291|7288.2|7291.8|7289|7291|7288.2|0
1625747810000|2021-07-08 12:36:50|7290.5|7287.7|7290|7287.2|7290.8|7288|7287|7284.2|126
1625747820000|2021-07-08 12:37:00|7290.8|7288|7290|7287.2|7290.8|7288|7290|7287.2|21
1625747830000|2021-07-08 12:37:10|7290.7|7287.9|7293|7290.2|7294.3|7291.5|7290.7|7287.9|65
1625747840000|2021-07-08 12:37:20|7293.2|7290.4|7294|7291.2|7294.3|7291.5|7293.2|7290.4|13
1625747850000|2021-07-08 12:37:30|7294.3|7291.5|7300.3|7297.5|7301.3|7298.5|7294.3|7291.5|268
1625747860000|2021-07-08 12:37:40|7300|7297.2|7301.8|7299|7303|7300.2|7300|7297.2|42
1625747870000|2021-07-08 12:37:50|7302|7299.2|7300.7|7297.9|7303|7300.2|7300.2|7297.4|28
1625747880000|2021-07-08 12:38:00|7301|7298.2|7299.7|7296.9|7301|7298.2|7299.3|7296.5|16
1625747890000|2021-07-08 12:38:10|7300.2|7297.4|7300|7297.2|7300.7|7297.9|7298.7|7295.9|29
1625747900000|2021-07-08 12:38:20|7299.5|7296.7|7299.5|7296.7|7300|7297.2|7298.7|7295.9|12
1625747910000|2021-07-08 12:38:30|7299.7|7296.9|7300|7297.2|7300.5|7297.7|7298.7|7295.9|19
1625747920000|2021-07-08 12:38:40|7299.7|7296.9|7298|7295.2|7299.7|7296.9|7298|7295.2|36
1625747930000|2021-07-08 12:38:50|7299.2|7296.4|7299.7|7296.9|7300|7297.2|7298.7|7295.9|12
1625747940000|2021-07-08 12:39:00|7299.2|7296.4|7302|7299.2|7303|7300.2|7299|7296.2|59
1625747950000|2021-07-08 12:39:10|7301.7|7298.9|7302|7299.2|7302|7299.2|7300.5|7297.7|21
1625747960000|2021-07-08 12:39:20|7301|7298.2|7303|7300.2|7303|7300.2|7301|7298.2|9
1625747970000|2021-07-08 12:39:30|7302.7|7299.9|7305|7302.2|7305|7302.2|7302.7|7299.9|88
1625747980000|2021-07-08 12:39:40|7304.7|7301.9|7306.8|7304|7307|7304.2|7304.3|7301.5|35
1625747990000|2021-07-08 12:39:50|7306.3|7303.5|7309.5|7306.7|7309.8|7307|7306.3|7303.5|73
1625748000000|2021-07-08 12:40:00|7309.3|7306.5|7310.3|7307.5|7311.8|7309|7306.2|7303.4|177
1625748010000|2021-07-08 12:40:10|7311|7308.2|7313|7310.2|7314.2|7311.4|7311|7308.2|132
1625748020000|2021-07-08 12:40:20|7314.8|7312|7315|7312.2|7316.8|7314|7314|7311.2|146
1625748030000|2021-07-08 12:40:30|7314.8|7312|7316.5|7313.7|7316.8|7314|7314.8|7312|78
1625748040000|2021-07-08 12:40:40|7316.8|7314|7317.8|7315|7317.8|7315|7315.8|7313|112
1625748050000|2021-07-08 12:40:50|7322.5|7312.5|7314.7|7311.9|7322.5|7317.4|7313.7|7310.9|421
1625748060000|2021-07-08 12:41:00|7315.3|7312.5|7316.3|7313.5|7317|7314.2|7315.3|7312.5|34
1625748070000|2021-07-08 12:41:10|7315.7|7312.9|7315.8|7313|7317.4|7314.6|7315.7|7312.9|7
1625748080000|2021-07-08 12:41:20|7315.7|7312.9|7314.3|7311.5|7317.2|7314.4|7314.3|7311.5|103
1625748090000|2021-07-08 12:41:30|7314.5|7311.7|7314.5|7311.7|7315.3|7312.5|7312.3|7309.5|72
1625748100000|2021-07-08 12:41:40|7314.8|7312|7315|7312.2|7315.5|7312.7|7314.3|7311.5|7
1625748110000|2021-07-08 12:41:50|7314.6|7311.8|7309.8|7307|7314.6|7311.8|7308.1|7305.3|95
1625748120000|2021-07-08 12:42:00|7310|7307.2|7310.6|7307.8|7311.3|7308.5|7308|7305.2|15
1625748130000|2021-07-08 12:42:10|7310|7307.2|7315|7312.2|7315.8|7313|7309.8|7307|93
1625748140000|2021-07-08 12:42:20|7314.5|7311.7|7313.6|7310.8|7316|7313.2|7313|7310.2|19
1625748150000|2021-07-08 12:42:30|7313.3|7310.5|7314|7311.2|7315|7312.2|7312.1|7309.3|31
1625748160000|2021-07-08 12:42:40|7314.7|7311.9|7311|7308.2|7315|7312.2|7310.6|7307.8|10
1625748170000|2021-07-08 12:42:50|7311.3|7308.5|7313|7310.2|7313.3|7310.5|7311|7308.2|37
1625748180000|2021-07-08 12:43:00|7311.8|7309|7308.3|7305.5|7311.8|7309|7306|7303.2|219
1625748190000|2021-07-08 12:43:10|7308|7305.2|7309.6|7306.8|7310.5|7307.7|7307.6|7304.8|27
1625748200000|2021-07-08 12:43:20|7310|7307.2|7309|7306.2|7311|7308.2|7309|7306.2|9
1625748210000|2021-07-08 12:43:30|7308.6|7305.8|7308|7305.2|7309|7306.2|7307|7304.2|46
1625748220000|2021-07-08 12:43:40|7308.5|7305.7|7307.3|7304.5|7308.5|7305.7|7307|7304.2|5
1625748230000|2021-07-08 12:43:50|7307.6|7304.8|7307.6|7304.8|7308.3|7305.5|7306.6|7303.8|17
1625748240000|2021-07-08 12:44:00|7307.5|7304.7|7305|7302.2|7307.5|7304.7|7304|7301.2|53
1625748250000|2021-07-08 12:44:10|7304.6|7301.8|7307.1|7304.3|7307.1|7304.3|7304.6|7301.8|19
1625748260000|2021-07-08 12:44:20|7307|7304.2|7307|7304.2|7308|7305.2|7306.6|7303.8|1
1625748270000|2021-07-08 12:44:30|7307.5|7304.7|7308.8|7306|7309|7306.2|7307.5|7304.7|3
1625748280000|2021-07-08 12:44:40|7309|7306.2|7308|7305.2|7309|7306.2|7307|7304.2|6
1625748290000|2021-07-08 12:44:50|7308.5|7305.7|7308|7305.2|7310|7307.2|7307|7304.2|42
1625748300000|2021-07-08 12:45:00|7308.3|7305.5|7308|7305.2|7309|7306.2|7307.1|7304.3|17
1625748310000|2021-07-08 12:45:10|7308.5|7305.7|7306.6|7303.8|7308.5|7305.7|7305.5|7302.7|12
1625748320000|2021-07-08 12:45:20|7306.3|7303.5|7303|7300.2|7307|7304.2|7302.6|7299.8|97
1625748330000|2021-07-08 12:45:30|7303.3|7300.5|7304.5|7301.7|7307.3|7304.5|7303|7300.2|19
1625748340000|2021-07-08 12:45:40|7305|7302.2|7305.5|7302.7|7305.5|7302.7|7304.6|7301.8|10
1625748350000|2021-07-08 12:45:50|7306.3|7303.5|7308.3|7305.5|7309.8|7307|7306.3|7303.5|49
1625748360000|2021-07-08 12:46:00|7308|7305.2|7307|7304.2|7308|7305.2|7306.5|7303.7|5
1625748370000|2021-07-08 12:46:10|7308.3|7305.5|7306.6|7303.8|7308.3|7305.5|7306.6|7303.8|15
1625748380000|2021-07-08 12:46:20|7307|7304.2|7307.3|7304.5|7309|7306.2|7307|7304.2|19
1625748390000|2021-07-08 12:46:30|7307.1|7304.3|7308|7305.2|7308|7305.2|7307|7304.2|8
1625748400000|2021-07-08 12:46:40|||||||||82
1625748410000|2021-07-08 12:46:50|7308.1|7305.3|7308|7305.2|7309.5|7306.7|7308|7305.2|22
1625748420000|2021-07-08 12:47:00|7307.3|7304.5|7307.6|7304.8|7308|7305.2|7305.1|7302.3|29
1625748430000|2021-07-08 12:47:10|7307.1|7304.3|7310|7307.2|7310.3|7307.5|7307.1|7304.3|47
1625748440000|2021-07-08 12:47:20|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|12
1625748450000|2021-07-08 12:47:30|7310.8|7308|7309|7306.2|7310.8|7308|7308|7305.2|42
1625748460000|2021-07-08 12:47:40|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|9
1625748470000|2021-07-08 12:47:50|7308.3|7305.5|7309|7306.2|7309|7306.2|7307|7304.2|14
1625748480000|2021-07-08 12:48:00|7309.1|7306.3|7308.6|7305.8|7310|7307.2|7308.1|7305.3|31
1625748490000|2021-07-08 12:48:10|7309|7306.2|7311.3|7308.5|7311.7|7308.9|7309|7306.2|23
1625748500000|2021-07-08 12:48:20|7311|7308.2|7311.8|7309|7311.8|7309|7311|7308.2|8
1625748510000|2021-07-08 12:48:30|7312|7309.2|7310|7307.2|7312.3|7309.5|7310|7307.2|48
1625748520000|2021-07-08 12:48:40|7309.3|7306.5|7310|7307.2|7310.3|7307.5|7309.3|7306.5|25
1625748530000|2021-07-08 12:48:50|7310.3|7307.5|7309.5|7306.7|7311.3|7308.5|7309.5|7306.7|13
1625748540000|2021-07-08 12:49:00|7310|7307.2|7310.8|7308|7311|7308.2|7310|7307.2|1
1625748550000|2021-07-08 12:49:10|7311|7308.2|7309|7306.2|7311|7308.2|7309|7306.2|18
1625748560000|2021-07-08 12:49:20|7308.8|7306|7308|7305.2|7309|7306.2|7307.1|7304.3|22
1625748570000|2021-07-08 12:49:30|7308.3|7305.5|7308.8|7306|7310.7|7307.9|7308|7305.2|27
1625748580000|2021-07-08 12:49:40|7309|7306.2|7309|7306.2|7311.3|7308.5|7309|7306.2|32
1625748590000|2021-07-08 12:49:50|7308.8|7306|7309.3|7306.5|7310|7307.2|7308.1|7305.3|12
1625748600000|2021-07-08 12:50:00|7309|7306.2|7308|7305.2|7309|7306.2|7306.5|7303.7|21
1625748610000|2021-07-08 12:50:10|7307|7304.2|7307|7304.2|7308|7305.2|7307|7304.2|7
1625748620000|2021-07-08 12:50:20|7306.5|7303.7|7305|7302.2|7306.5|7303.7|7304.5|7301.7|26
1625748630000|2021-07-08 12:50:30|7305.6|7302.8|7306|7303.2|7306.5|7303.7|7305|7302.2|12
1625748640000|2021-07-08 12:50:40|7306.3|7303.5|7307.8|7305|7308|7305.2|7306.3|7303.5|20
1625748650000|2021-07-08 12:50:50|7307.5|7304.7|7308|7305.2|7309|7306.2|7307.5|7304.7|7
1625748660000|2021-07-08 12:51:00|7308.3|7305.5|7307|7304.2|7308.8|7306|7307|7304.2|5
1625748670000|2021-07-08 12:51:10|7306.3|7303.5|7302.1|7299.3|7306.3|7303.5|7302|7299.2|65
1625748680000|2021-07-08 12:51:20|7302|7299.2|7302|7299.2|7302.6|7299.8|7300.3|7297.5|60
1625748690000|2021-07-08 12:51:30|7302.1|7299.3|7305.5|7302.7|7305.5|7302.7|7302|7299.2|30
1625748700000|2021-07-08 12:51:40|7306|7303.2|7305.6|7302.8|7307|7304.2|7305|7302.2|7
1625748710000|2021-07-08 12:51:50|7306|7303.2|7309|7306.2|7309.5|7306.7|7306|7303.2|34
1625748720000|2021-07-08 12:52:00|7308.6|7305.8|7308|7305.2|7309.1|7306.3|7308|7305.2|10
1625748730000|2021-07-08 12:52:10|7309|7306.2|7308|7305.2|7309|7306.2|7306.6|7303.8|52
1625748740000|2021-07-08 12:52:20|7307.6|7304.8|7308|7305.2|7308.3|7305.5|7306.6|7303.8|19
1625748750000|2021-07-08 12:52:30|7308.3|7305.5|7307.8|7305|7308.5|7305.7|7307.8|7305|0
1625748760000|2021-07-08 12:52:40|7308|7305.2|7309|7306.2|7309.3|7306.5|7308|7305.2|23
1625748780000|2021-07-08 12:53:00|7307.6|7304.8|7308.3|7305.5|7308.8|7306|7306.5|7303.7|40
1625748790000|2021-07-08 12:53:10|7308|7305.2|7307.8|7305|7308|7305.2|7307.8|7305|2
1625748800000|2021-07-08 12:53:20|7307.5|7304.7|7305|7302.2|7307.5|7304.7|7305|7302.2|16
1625748810000|2021-07-08 12:53:30|7306|7303.2|7305.6|7302.8|7306.1|7303.3|7305.6|7302.8|8
1625748820000|2021-07-08 12:53:40|7306|7303.2|7304|7301.2|7306|7303.2|7303.3|7300.5|12
1625748830000|2021-07-08 12:53:50|7304.1|7301.3|7305.8|7303|7305.8|7303|7304|7301.2|13
1625748840000|2021-07-08 12:54:00|7306|7303.2|7305.3|7302.5|7307|7304.2|7305|7302.2|35
1625748850000|2021-07-08 12:54:10|7306.6|7303.8|7307.3|7304.5|7307.3|7304.5|7306.6|7303.8|15
1625748860000|2021-07-08 12:54:20|7308|7305.2|7307.8|7305|7308|7305.2|7307.5|7304.7|48
1625748870000|2021-07-08 12:54:30|7308|7305.2|7308.5|7305.7|7308.6|7305.8|7308|7305.2|6
1625748880000|2021-07-08 12:54:40|7308.3|7305.5|7310.3|7307.5|7310.3|7307.5|7308|7305.2|6
1625748890000|2021-07-08 12:54:50|7310|7307.2|7309.8|7307|7310|7307.2|7309|7306.2|12
1625748900000|2021-07-08 12:55:00|7309.5|7306.7|7307|7304.2|7311.1|7308.3|7307|7304.2|513
1625748910000|2021-07-08 12:55:10|7307.6|7304.8|7308|7305.2|7308|7305.2|7307.6|7304.8|40
1625748920000|2021-07-08 12:55:20|7308.1|7305.3|7309|7306.2|7309.3|7306.5|7308.1|7305.3|89
1625748930000|2021-07-08 12:55:30|7308.6|7305.8|7308.1|7305.3|7309|7306.2|7308.1|7305.3|19
1625748940000|2021-07-08 12:55:40|7308|7305.2|7308|7305.2|7308.5|7305.7|7308|7305.2|8
1625748950000|2021-07-08 12:55:50|7308.5|7305.7|7306|7303.2|7308.5|7305.7|7306|7302.6|22
1625748960000|2021-07-08 12:56:00|7306.1|7303.3|7308.3|7305.5|7309|7306.2|7306.1|7303.3|58
1625748970000|2021-07-08 12:56:10|7309|7306.2|7308|7305.2|7309|7306.2|7308|7305.2|4
1625748980000|2021-07-08 12:56:20|7307.5|7304.7|7307.3|7304.5|7307.6|7304.8|7307.1|7304.3|4
1625748990000|2021-07-08 12:56:30|7307.1|7304.3|7307.6|7304.8|7308|7305.2|7307.1|7304.3|17
1625749000000|2021-07-08 12:56:40|7308|7305.2|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|2
1625749010000|2021-07-08 12:56:50|7308.3|7305.5|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|1
1625749020000|2021-07-08 12:57:00|7309|7306.2|7310.1|7307.3|7311|7308.2|7309|7306.2|22
1625749030000|2021-07-08 12:57:10|7310|7307.2|7307|7304.2|7311|7308.2|7306.6|7303.8|20
1625749040000|2021-07-08 12:57:20|7306.6|7303.8|7307.1|7304.3|7307.1|7304.3|7306.6|7303.8|2
1625749050000|2021-07-08 12:57:30|7307|7304.2|7307.6|7304.8|7308|7305.2|7306.6|7303.8|18
1625749060000|2021-07-08 12:57:40|7307.3|7304.5|7308.6|7305.8|7309.5|7306.7|7307.3|7304.5|13
1625749070000|2021-07-08 12:57:50|7308|7305.2|7307|7304.2|7308|7305.2|7305.6|7302.8|72
1625749080000|2021-07-08 12:58:00|7306.6|7303.8|7306.1|7303.3|7307|7304.2|7306.1|7303.3|61
1625749090000|2021-07-08 12:58:10|7305.6|7302.8|7307.6|7304.8|7307.6|7304.8|7305.6|7302.8|17
1625749100000|2021-07-08 12:58:20|7307.3|7304.5|7308|7305.2|7308.5|7305.7|7307.1|7304.3|18
1625749110000|2021-07-08 12:58:30|7309|7306.2|7310|7307.2|7310.5|7307.7|7308.6|7305.8|9
1625749120000|2021-07-08 12:58:40|7309.6|7306.8|7310.5|7307.7|7310.5|7307.7|7309.6|7306.8|31
1625749130000|2021-07-08 12:58:50|7311.1|7308.3|7311.3|7308.5|7312|7309.2|7311.1|7308.3|45
1625749140000|2021-07-08 12:59:00|7310.9|7308.1|7307.5|7304.7|7311.6|7308.8|7307.1|7304.3|27
1625749150000|2021-07-08 12:59:10|7307.6|7304.8|7299.3|7296.5|7307.6|7304.8|7299.3|7296.5|98
1625749160000|2021-07-08 12:59:20|7297.9|7295.1|7299.3|7296.5|7299.6|7296.8|7294.3|7291.5|162
1625749170000|2021-07-08 12:59:30|7300|7297.2|7299.6|7296.8|7301.6|7298.8|7298.3|7295.5|46
1625749180000|2021-07-08 12:59:40|7300.6|7297.8|7294.9|7292.1|7300.6|7297.8|7294.9|7292.1|93
1625749190000|2021-07-08 12:59:50|7294.4|7291.6|7296.6|7293.8|7296.9|7294.1|7292.1|7289.3|181
1625749200000|2021-07-08 13:00:00|7296.8|7294|7290.4|7287.6|7299.3|7296.5|7288.8|7286|269
1625749210000|2021-07-08 13:00:10|7290.6|7287.8|7287.9|7285.1|7290.6|7287.8|7285.4|7282.6|104
1625749220000|2021-07-08 13:00:20|7287.3|7284.5|7286.9|7284.1|7290.1|7287.3|7286.8|7284|32
1625749230000|2021-07-08 13:00:30|7286.6|7283.8|7285.3|7282.5|7288.3|7285.5|7282.4|7279.6|448
1625749240000|2021-07-08 13:00:40|7284.9|7282.1|7289.3|7286.5|7289.3|7286.5|7283.3|7280.5|213
1625749250000|2021-07-08 13:00:50|7288.9|7286.1|7286.6|7283.8|7289.3|7286.5|7286.6|7283.8|69
1625749260000|2021-07-08 13:01:00|7286.8|7284|7285.3|7282.5|7287.3|7284.5|7283.6|7280.8|72
1625749270000|2021-07-08 13:01:10|7285.6|7282.8|7290.6|7287.8|7292.1|7289.3|7285.6|7282.8|30
1625749280000|2021-07-08 13:01:20|7290.3|7287.5|7286.3|7283.5|7291.1|7288.3|7284.3|7281.5|63
1625749290000|2021-07-08 13:01:30|7285.3|7282.5|7286.8|7284|7287.6|7284.8|7285.3|7282.5|56
1625749300000|2021-07-08 13:01:40|7287|7284.2|7289.6|7286.8|7289.6|7286.8|7287|7284.2|18
1625749310000|2021-07-08 13:01:50|7289.3|7286.5|7291.8|7289|7292.3|7289.5|7286.8|7284|21
1625749320000|2021-07-08 13:02:00|7292.3|7289.5|7293.9|7291.1|7295.3|7292.5|7291.3|7287.9|85
1625749330000|2021-07-08 13:02:10|7294.1|7291.3|7294.7|7291.9|7295.4|7292.6|7292.3|7289.5|36
1625749340000|2021-07-08 13:02:20|7293.9|7291.1|7286.4|7283.6|7293.9|7291.1|7285.9|7283.1|25
1625749350000|2021-07-08 13:02:30|7286.1|7283.3|7286.8|7284|7287.3|7284.5|7282.4|7279.6|21
1625749360000|2021-07-08 13:02:40|7286.6|7283.8|7289.3|7286.5|7289.3|7286.5|7285.3|7282.5|27
1625749370000|2021-07-08 13:02:50|7289.8|7287|7288.3|7285.5|7289.8|7287|7287.6|7284.8|35
1625749380000|2021-07-08 13:03:00|7289.1|7286.3|7292.9|7290.1|7293.3|7290.5|7285.9|7283.1|85
1625749390000|2021-07-08 13:03:10|7292.8|7290|7295.3|7292.5|7295.3|7292.5|7291.7|7288.9|33
1625749400000|2021-07-08 13:03:20|7294.9|7292.1|7292.3|7289.5|7294.9|7292.1|7291.9|7289.1|41
1625749410000|2021-07-08 13:03:30|7291.8|7289|7293.6|7290.8|7295.3|7292.5|7291.8|7289|15
1625749420000|2021-07-08 13:03:40|7292.6|7289.8|7298.6|7295.8|7299.1|7296.3|7292.6|7289.8|36
1625749430000|2021-07-08 13:03:50|7299.1|7296.3|7299.6|7296.8|7299.9|7297.1|7298.3|7295.5|17
1625749440000|2021-07-08 13:04:00|7299.9|7297.1|7304.4|7301.6|7304.4|7301.6|7297.6|7294.8|152
1625749450000|2021-07-08 13:04:10|7304.9|7302.1|7303.3|7300.5|7305.4|7302.6|7301.6|7298.8|22
1625749460000|2021-07-08 13:04:20|7302.6|7299.8|7306.9|7304.1|7307.9|7305.1|7302.6|7299.8|108
1625749470000|2021-07-08 13:04:30|7307.1|7304.3|7307.9|7305.1|7308.4|7305.6|7306.6|7303.8|15
1625749480000|2021-07-08 13:04:40|7308.6|7305.8|7310.1|7307.3|7310.4|7307.6|7308.6|7305.5|31
1625749490000|2021-07-08 13:04:50|7309.8|7307|7307.6|7304.8|7309.8|7307|7306.1|7303.3|20
1625749500000|2021-07-08 13:05:00|7306.9|7304.1|7303.6|7300.8|7307.9|7305.1|7301.6|7298.8|77
1625749510000|2021-07-08 13:05:10|7303.3|7300.5|7301.6|7298.8|7303.6|7300.8|7301.3|7298.5|62
1625749520000|2021-07-08 13:05:20|7301.3|7298.5|7302.3|7299.5|7303.6|7300.8|7301.3|7298.5|8
1625749530000|2021-07-08 13:05:30|7301.9|7299.1|7307.6|7304.8|7307.6|7304.8|7301.9|7299.1|36
1625749540000|2021-07-08 13:05:40|7307.3|7304.5|7306.1|7303.3|7308.4|7305.6|7304.6|7301.8|60
1625749550000|2021-07-08 13:05:50|7305.6|7302.8|7309.4|7306.6|7309.9|7307.1|7305.6|7302.8|7
1625749560000|2021-07-08 13:06:00|7309.6|7306.8|7308.8|7306|7310.9|7308.1|7307.9|7305.1|90
1625749570000|2021-07-08 13:06:10|7308.9|7306.1|7300.9|7298.1|7308.9|7306.1|7300.6|7297.8|38
1625749580000|2021-07-08 13:06:20|7300.1|7297.3|7299.6|7296.8|7300.9|7298.1|7297.3|7294.5|231
1625749590000|2021-07-08 13:06:30|7299.3|7296.5|7297.6|7294.8|7299.6|7296.8|7296.6|7293.8|7
1625749600000|2021-07-08 13:06:40|7297.3|7294.5|7301.3|7298.5|7302.6|7299.8|7296.8|7294|9
1625749610000|2021-07-08 13:06:50|7300.8|7298|7298.9|7296.1|7301.6|7298.8|7298.3|7295.5|54
1625749620000|2021-07-08 13:07:00|7299.3|7296.5|7297.3|7294.5|7300.6|7297.8|7296.9|7293.9|46
1625749630000|2021-07-08 13:07:10|7297.9|7295.1|7296.9|7294.1|7299.3|7296.5|7296.9|7294.1|13
1625749640000|2021-07-08 13:07:20|7297.3|7294.5|7298.4|7295.6|7302|7298.6|7297.3|7294.5|18
1625749650000|2021-07-08 13:07:30|7298.3|7295.5|7302.3|7299.5|7303.3|7300.5|7298.3|7295.5|38
1625749660000|2021-07-08 13:07:40|7301.8|7299|7303.3|7300.5|7303.3|7300.5|7300.6|7297.8|5
1625749670000|2021-07-08 13:07:50|7303.6|7300.8|7303.9|7301.1|7305.6|7302.8|7303.3|7300.5|46
1625749680000|2021-07-08 13:08:00|7304.1|7301.3|7304.3|7301.5|7305.6|7302.8|7302.8|7300|30
1625749690000|2021-07-08 13:08:10|7303.9|7301.1|7303.8|7301|7304.3|7301.5|7300.8|7298|86
1625749700000|2021-07-08 13:08:20|7303.6|7300.8|7305.8|7303|7305.8|7303|7303.6|7300.8|36
1625749710000|2021-07-08 13:08:30|7306.3|7303.5|7310.8|7308|7312.1|7309.3|7306.3|7303.5|20
1625749720000|2021-07-08 13:08:40|7310.3|7307.5|7309.6|7306.8|7311.3|7308.5|7308.8|7306|21
1625749730000|2021-07-08 13:08:50|7310.3|7307.5|7312.8|7310|7313.1|7310.3|7310.3|7307.5|23
1625749740000|2021-07-08 13:09:00|7312.3|7309.5|7313.6|7310.8|7313.6|7310.8|7310.8|7308|35
1625749750000|2021-07-08 13:09:10|7312.8|7310|7312.3|7309.5|7314.1|7311.3|7311.8|7309|118
1625749760000|2021-07-08 13:09:20|7312.1|7309.3|7311.1|7308.3|7312.6|7309.8|7311.1|7308.3|21
1625749770000|2021-07-08 13:09:30|7310.8|7308|7308.9|7306.1|7311.6|7308.8|7308.6|7305.8|18
1625749780000|2021-07-08 13:09:40|7308.8|7306|7308.6|7305.8|7311.1|7308.3|7306.8|7304|63
1625749790000|2021-07-08 13:09:50|7310.1|7307.3|7310.6|7307.8|7310.8|7308|7309.6|7306.8|45
1625749800000|2021-07-08 13:10:00|7310.8|7308|7308.3|7305.5|7310.8|7308|7305.8|7303|23
1625749810000|2021-07-08 13:10:10|7307.9|7305.1|7306.6|7303.8|7309.8|7307|7305.8|7303|32
1625749820000|2021-07-08 13:10:20|7307.3|7304.5|7308.8|7306|7308.8|7306|7305.1|7302.3|56
1625749830000|2021-07-08 13:10:30|7308.6|7305.8|7308.6|7305.8|7309.8|7307|7306.9|7304.1|43
1625749840000|2021-07-08 13:10:40|7308.3|7305.5|7309.8|7307|7310.6|7307.8|7307.9|7305.1|31
1625749850000|2021-07-08 13:10:50|7310.1|7307.3|7310.1|7307.3|7310.6|7307.8|7308.6|7305.8|10
1625749860000|2021-07-08 13:11:00|7310.3|7307.5|7310.6|7307.8|7311.6|7308.8|7304.3|7301.5|128
1625749870000|2021-07-08 13:11:10|7309.6|7306.8|7310.1|7307.3|7310.6|7307.8|7307.8|7305|59
1625749880000|2021-07-08 13:11:20|7310.3|7307.5|7307.3|7304.5|7310.8|7308|7307.3|7304.5|28
1625749890000|2021-07-08 13:11:30|7306.9|7304.1|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|2
1625749900000|2021-07-08 13:11:40|7306.1|7303.3|7304.1|7301.3|7307.2|7304.4|7303.7|7300.9|52
1625749910000|2021-07-08 13:11:50|7303.7|7300.9|7305.6|7302.8|7305.7|7302.9|7303.1|7300.3|30
1625749920000|2021-07-08 13:12:00|7305.2|7302.4|7305.2|7302.4|7305.6|7302.8|7302.7|7299.9|12
1625749930000|2021-07-08 13:12:10|7305.4|7302.6|7312.1|7309.3|7312.1|7309.3|7305.4|7302.6|32
1625749940000|2021-07-08 13:12:20|7312.2|7309.4|7313.6|7310.8|7314.7|7311.9|7312.1|7309.3|127
1625749950000|2021-07-08 13:12:30|7313.2|7310.4|7313.1|7310.3|7314.2|7311.4|7312.2|7309.4|126
1625749960000|2021-07-08 13:12:40|7313.2|7310.4|7314.2|7311.4|7315.1|7312.3|7311.9|7309.1|30
1625749970000|2021-07-08 13:12:50|7314.6|7311.8|7314.1|7311.3|7315.1|7312.3|7313.6|7310.8|24
1625749980000|2021-07-08 13:13:00|7313.7|7310.9|7310.2|7307.4|7314.6|7311.8|7310.2|7307.4|5
1625749990000|2021-07-08 13:13:10|7310.6|7307.8|7307.1|7304.3|7311.2|7308.4|7306.2|7303.4|15
1625750000000|2021-07-08 13:13:20|7307.9|7305.1|7306.2|7303.4|7308.2|7305.4|7305.1|7302.3|8
1625750010000|2021-07-08 13:13:30|7306.4|7303.6|7302.9|7300.1|7306.4|7303.6|7302.9|7300.1|21
1625750020000|2021-07-08 13:13:40|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7301.7|7298.9|5
1625750030000|2021-07-08 13:13:50|7302.2|7299.4|7303.2|7300.4|7303.2|7300.4|7302.2|7299.4|5
1625750040000|2021-07-08 13:14:00|7302.9|7300.1|7295.4|7292.6|7302.9|7300.1|7294.1|7291.3|68
1625750050000|2021-07-08 13:14:10|7295.7|7292.9|7297.2|7294.4|7297.2|7294.4|7295.7|7292.9|23
1625750060000|2021-07-08 13:14:20|7297.7|7294.9|7297.4|7294.6|7298.9|7296.1|7296.9|7294.1|218
1625750070000|2021-07-08 13:14:30|7297.2|7294.4|7295.2|7292.4|7297.6|7294.8|7295.2|7292.4|29
1625750080000|2021-07-08 13:14:40|7295.1|7292.3|7293.2|7290.4|7295.1|7292.3|7292.4|7289.6|38
1625750090000|2021-07-08 13:14:50|7292.9|7290.1|7294.6|7291.8|7294.6|7291.8|7292.7|7289.9|3
1625750100000|2021-07-08 13:15:00|7294.9|7292.1|7291.2|7288.4|7295.2|7292.4|7290.2|7287.4|81
1625750110000|2021-07-08 13:15:10|7289.1|7286.3|7291.9|7289.1|7293.1|7290.3|7289.1|7286.3|71
1625750120000|2021-07-08 13:15:20|7292.1|7289.3|7290.2|7287.4|7292.6|7289.8|7290.2|7287.4|10
1625750130000|2021-07-08 13:15:30|7290.1|7287.3|7293.1|7290.3|7293.1|7290.3|7290.1|7287.3|58
1625750140000|2021-07-08 13:15:40|7292.6|7289.8|7294.7|7291.9|7294.7|7291.9|7291.1|7288.3|67
1625750150000|2021-07-08 13:15:50|7294.6|7291.8|7290.6|7287.8|7296.6|7293.8|7290.6|7287.8|47
1625750160000|2021-07-08 13:16:00|7290.9|7288.1|7293.1|7290.3|7293.6|7290.8|7289.7|7286.9|39
1625750170000|2021-07-08 13:16:10|7292.2|7289.4|7290.9|7288.1|7292.2|7289.4|7290.2|7287.4|22
1625750180000|2021-07-08 13:16:20|7291.2|7288.4|7292.9|7290.1|7293.2|7290.4|7291.2|7288.4|8
1625750190000|2021-07-08 13:16:30|7292.6|7289.8|7292.6|7289.8|7292.9|7290.1|7291.2|7288.4|28
1625750200000|2021-07-08 13:16:40|7293.2|7290.4|7298.1|7295.3|7298.1|7295.3|7293.1|7290.3|63
1625750210000|2021-07-08 13:16:50|7298.6|7295.8|7298.7|7295.9|7300.1|7297.3|7298.1|7295.3|38
1625750220000|2021-07-08 13:17:00|7299.2|7296.4|7300.2|7297.4|7300.6|7297.8|7297.7|7294.9|40
1625750230000|2021-07-08 13:17:10|7299.7|7296.9|7299.5|7295.5|7300.9|7298.1|7299.5|7295.5|61
1625750240000|2021-07-08 13:17:20|7298.2|7295.4|7300.2|7297.4|7300.2|7297.4|7298.2|7295.4|4
1625750250000|2021-07-08 13:17:30|7300.6|7297.8|7301.2|7298.4|7302.6|7299.8|7300.6|7297.8|59
1625750260000|2021-07-08 13:17:40|7301.1|7298.3|7300.2|7297.4|7301.2|7298.4|7300.2|7297.4|122
1625750270000|2021-07-08 13:17:50|7298.9|7296.1|7298.6|7295.8|7299.6|7296.8|7298.2|7295.4|19
1625750280000|2021-07-08 13:18:00|7298.2|7295.4|7298.6|7295.8|7300.6|7297.8|7298.2|7295.4|27
1625750290000|2021-07-08 13:18:10|7298.9|7296.1|7297.2|7294.4|7299.2|7296.4|7296.6|7293.8|11
1625750300000|2021-07-08 13:18:20|7297.1|7294.3|7295.2|7292.4|7297.2|7294.4|7294.2|7291.4|339
1625750310000|2021-07-08 13:18:30|7295.6|7292.8|7295.1|7292.3|7295.6|7292.8|7294.2|7291.4|21
1625750320000|2021-07-08 13:18:40|7295.2|7292.4|7298.2|7295.4|7298.2|7295.4|7294.7|7291.9|61
1625750330000|2021-07-08 13:18:50|7297.9|7295.1|7296.2|7293.4|7297.9|7295.1|7296.2|7293.4|13
1625750340000|2021-07-08 13:19:00|7296.6|7293.8|7295.6|7292.8|7296.9|7294.1|7295.2|7292.4|47
1625750350000|2021-07-08 13:19:10|7295.2|7292.4|7296.6|7293.8|7296.7|7293.9|7295.2|7292.4|5
1625750360000|2021-07-08 13:19:20|7296.2|7293.4|7297.2|7294.4|7297.6|7294.8|7295.7|7292.9|20
1625750370000|2021-07-08 13:19:30|7297.6|7294.8|7297.2|7294.4|7298.1|7295.3|7297.2|7294.4|0
1625750380000|2021-07-08 13:19:40|7296.7|7293.9|7297.2|7294.4|7297.6|7294.8|7296.7|7293.9|16
1625750390000|2021-07-08 13:19:50|7297.6|7294.8|7301.7|7298.9|7301.7|7298.9|7297.2|7294.4|62
1625750400000|2021-07-08 13:20:00|7301.6|7298.8|7304.4|7301.6|7305.1|7302.3|7299.7|7296.9|65
1625750410000|2021-07-08 13:20:10|7304.2|7301.4|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|4
1625750420000|2021-07-08 13:20:20|7303.1|7300.3|7303.1|7300.3|7304.1|7301.3|7303.1|7300.3|62
1625750430000|2021-07-08 13:20:30|7303.4|7300.6|7303.9|7301.1|7304.1|7301.3|7303.2|7300.4|40
1625750440000|2021-07-08 13:20:40|7304.2|7301.4|7300.6|7297.8|7304.2|7301.4|7300.2|7297.4|92
1625750450000|2021-07-08 13:20:50|7300.9|7298.1|7303.6|7300.8|7303.6|7300.8|7300.2|7297.4|59
1625750460000|2021-07-08 13:21:00|7303.2|7300.4|7300.6|7297.8|7303.2|7300.4|7299.6|7296.8|54
1625750470000|2021-07-08 13:21:10|7300.2|7297.4|7300.1|7297.3|7300.6|7297.8|7299.1|7296.3|65
1625750480000|2021-07-08 13:21:20|7300.2|7297.4|7299.1|7296.3|7300.9|7298.1|7298.1|7295.3|533
1625750490000|2021-07-08 13:21:30|7299.4|7296.6|7301.1|7298.3|7301.1|7298.3|7299.2|7296.4|519
1625750500000|2021-07-08 13:21:40|7301.2|7298.4|7302.2|7299.4|7302.6|7299.8|7301.2|7298.4|12
1625750510000|2021-07-08 13:21:50|7301.7|7298.9|7300.2|7297.4|7302.1|7299.3|7300.2|7297.4|11
1625750520000|2021-07-08 13:22:00|7300.1|7297.3|7298.7|7295.9|7300.1|7297.3|7297.4|7294.6|32
1625750530000|2021-07-08 13:22:10|7298.2|7295.4|7298.2|7295.4|7299.2|7296.4|7296.7|7293.9|13
1625750540000|2021-07-08 13:22:20|7297.9|7295.1|7297.7|7294.9|7297.9|7295.1|7296.2|7293.4|12
1625750550000|2021-07-08 13:22:30|7297.9|7295.1|7297.6|7294.8|7298.2|7295.4|7297.2|7294.4|34
1625750560000|2021-07-08 13:22:40|7297.2|7294.4|7295.9|7293.1|7297.6|7294.8|7295.2|7292.4|115
1625750570000|2021-07-08 13:22:50|7296.2|7293.4|7296.2|7293.4|7296.9|7294.1|7295.9|7293.1|2
1625750580000|2021-07-08 13:23:00|7296.7|7293.9|7297|7294.2|7297.5|7294.7|7295.5|7292.7|22
1625750590000|2021-07-08 13:23:10|7296.5|7293.7|7298.4|7295.6|7298.4|7295.6|7296.5|7293.7|2
1625750600000|2021-07-08 13:23:20|7297.9|7295.1|7298.4|7295.6|7298.5|7295.7|7297.9|7295.1|38
1625750610000|2021-07-08 13:23:30|7298.5|7295.7|7296.4|7293.6|7298.5|7295.7|7295.7|7292.9|23
1625750620000|2021-07-08 13:23:40|7296.5|7293.7|7298|7295.2|7298.4|7295.6|7296.5|7293.7|12
1625750630000|2021-07-08 13:23:50|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1625750640000|2021-07-08 13:24:00|7297.4|7294.6|7296.5|7293.7|7297.5|7294.7|7296.5|7293.7|5
1625750650000|2021-07-08 13:24:10|7296.9|7294.1|7297.5|7294.7|7297.5|7294.7|7296.9|7294.1|13
1625750660000|2021-07-08 13:24:20|7297.9|7295.1|7296.9|7294.1|7299.5|7296.7|7296.9|7294.1|45
1625750670000|2021-07-08 13:24:30|7297|7294.2|7296.5|7293.7|7297.4|7294.6|7296.5|7293.7|1
1625750680000|2021-07-08 13:24:40|7296.9|7294.1|7296.5|7293.7|7296.9|7294.1|7296.4|7293.6|6
1625750690000|2021-07-08 13:24:50|7295.7|7292.9|7296.5|7293.7|7296.5|7293.7|7295.2|7292.4|7
1625750700000|2021-07-08 13:25:00|7297.5|7294.7|7298.5|7295.7|7298.5|7295.7|7297.5|7294.7|8
1625750710000|2021-07-08 13:25:10|7298.9|7296.1|7299.2|7296.4|7300.4|7297.6|7298.5|7295.7|19
1625750720000|2021-07-08 13:25:20|7299.5|7296.7|7298.5|7295.7|7299.5|7296.7|7297.5|7294.7|3
1625750730000|2021-07-08 13:25:30|7297.5|7294.7|7299.5|7296.7|7299.5|7296.7|7297.5|7294.7|4
1625750740000|2021-07-08 13:25:40|7298.9|7296.1|7301|7298.2|7301.4|7298.6|7298.5|7295.7|49
1625750750000|2021-07-08 13:25:50|7301.5|7298.7|7303.4|7300.6|7303.4|7300.6|7301.5|7298.7|27
1625750760000|2021-07-08 13:26:00|7302.9|7300.1|7301.9|7299.1|7303.4|7300.6|7301|7298.2|20
1625750770000|2021-07-08 13:26:10|7301.5|7298.7|7298.9|7296.1|7302|7299.2|7298.9|7296.1|5
1625750780000|2021-07-08 13:26:20|7299.5|7296.7|7301.5|7298.7|7301.5|7298.7|7299.5|7296.7|6
1625750790000|2021-07-08 13:26:30|7300.9|7298.1|7301.5|7298.7|7301.9|7299.1|7300.5|7297.7|0
1625750800000|2021-07-08 13:26:40|7301.4|7298.6|7298.5|7295.7|7301.4|7298.6|7297.5|7294.7|41
1625750810000|2021-07-08 13:26:50|7298.9|7296.1|7298|7295.2|7298.9|7296.1|7297.5|7294.7|4
1625750820000|2021-07-08 13:27:00|7297.9|7295.1|7297.5|7294.7|7298.9|7296.1|7297.5|7294.7|30
1625750830000|2021-07-08 13:27:10|7297.2|7294.4|7298.4|7295.6|7299.4|7296.6|7296.9|7294.1|307
1625750840000|2021-07-08 13:27:20|7298.7|7295.9|7297.7|7294.9|7298.7|7295.9|7296.4|7293.6|53
1625750850000|2021-07-08 13:27:30|7297.6|7294.8|7297.6|7294.8|7298.2|7295.4|7296.7|7293.9|1
1625750860000|2021-07-08 13:27:40|7297.7|7294.9|7297.7|7294.9|7299.1|7296.3|7297.7|7294.9|24
1625750870000|2021-07-08 13:27:50|7296.7|7293.9|7297.6|7294.8|7297.6|7294.8|7296.6|7293.8|7
1625750880000|2021-07-08 13:28:00|7297.9|7295.1|7297.9|7295.1|7299.4|7296.6|7297.9|7295.1|21
1625750890000|2021-07-08 13:28:10|7297.2|7294.4|7297.4|7294.6|7297.4|7294.6|7297.2|7294.4|0
1625750900000|2021-07-08 13:28:20|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7295.4|7292.6|4
1625750910000|2021-07-08 13:28:30|7296.4|7293.6|7294.9|7292.1|7296.4|7293.6|7293.2|7290.4|15
1625750920000|2021-07-08 13:28:40|7294.2|7291.4|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|41
1625750930000|2021-07-08 13:28:50|7295.5|7292.7|7296.2|7293.4|7296.2|7293.4|7295.5|7292.7|5
1625750940000|2021-07-08 13:29:00|7296.4|7293.6|7295.2|7292.4|7296.9|7294.1|7295.2|7292.4|28
1625750950000|2021-07-08 13:29:10|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7293.9|7291.1|35
1625750960000|2021-07-08 13:29:20|7295.5|7292.7|7297.5|7294.7|7297.9|7295.1|7295.4|7292.6|11
1625750970000|2021-07-08 13:29:30|7297.9|7295.1|7297.4|7294.6|7297.9|7295.1|7296.5|7293.7|5
1625750980000|2021-07-08 13:29:40|7297|7294.2|7298.9|7296.1|7298.9|7296.1|7296.9|7294.1|29
1625750990000|2021-07-08 13:29:50|7298.4|7295.6|7298.2|7295.4|7298.5|7295.7|7296.9|7294.1|37
1625751000000|2021-07-08 13:30:00|7297.5|7294.7|7292.6|7289.8|7297.5|7294.7|7291|7288.2|33
1625751010000|2021-07-08 13:30:10|7293.2|7290.4|7300.2|7297.4|7300.3|7297.5|7291.9|7289.1|81
1625751020000|2021-07-08 13:30:20|7299.7|7296.9|7303.6|7300.8|7304.1|7301.3|7299.7|7296.9|38
1625751030000|2021-07-08 13:30:30|7303.2|7300.4|7300.7|7297.9|7303.9|7301.1|7300.7|7297.9|34
1625751040000|2021-07-08 13:30:40|7300.2|7297.4|7303.2|7300.4|7304.4|7301.6|7299.2|7296.4|27
1625751050000|2021-07-08 13:30:50|7304.2|7301.4|7298.9|7296.1|7304.2|7301.4|7298.9|7296.1|27
1625751060000|2021-07-08 13:31:00|7298.7|7295.9|7303.5|7300.7|7305.1|7302.3|7298.7|7295.9|109
1625751070000|2021-07-08 13:31:10|7303.2|7300.4|7307.1|7304.3|7307.4|7304.6|7303.2|7300.4|38
1625751080000|2021-07-08 13:31:20|7306.7|7303.9|7306.7|7303.9|7307.2|7304.4|7306.6|7303.8|2
1625751090000|2021-07-08 13:31:30|7306.5|7303.7|7308.2|7305.4|7310|7307.2|7306.5|7303.7|73
1625751100000|2021-07-08 13:31:40|7308|7305.2|7308.5|7305.7|7311|7308.2|7307.7|7304.9|36
1625751110000|2021-07-08 13:31:50|7308.2|7305.4|7310.2|7307.4|7311|7308.2|7308.2|7305.4|21
1625751120000|2021-07-08 13:32:00|7310.5|7307.7|7312.9|7310.1|7314.2|7311.4|7310.2|7307.4|105
1625751130000|2021-07-08 13:32:10|7312.4|7309.6|7314.2|7311.4|7314.9|7312.1|7312.2|7309.4|28
1625751140000|2021-07-08 13:32:20|7313.9|7311.1|7314.5|7311.7|7315.5|7312.7|7313.4|7310.6|41
1625751150000|2021-07-08 13:32:30|7314.2|7311.4|7313.2|7310.4|7314.5|7311.7|7310.2|7307.4|14
1625751160000|2021-07-08 13:32:40|7312.9|7310.1|7309.5|7306.7|7313|7310.2|7309.5|7306.7|17
1625751170000|2021-07-08 13:32:50|7310.2|7307.4|7307.4|7304.6|7310.2|7307.4|7306.9|7304.1|19
1625751180000|2021-07-08 13:33:00|7307|7304.2|7304.7|7301.9|7307|7304.2|7301.5|7298.7|50
1625751190000|2021-07-08 13:33:10|7304.5|7301.7|7300.9|7298.1|7304.5|7301.7|7300.9|7298.1|20
1625751200000|2021-07-08 13:33:20|7301.2|7298.4|7300.2|7297.4|7302.2|7299.4|7300.2|7297.4|18
1625751210000|2021-07-08 13:33:30|7300.4|7297.6|7300|7297.2|7302.2|7299.4|7300|7297.2|32
1625751220000|2021-07-08 13:33:40|7300.2|7297.4|7302.2|7299.4|7302.2|7299.4|7299.9|7297.1|13
1625751230000|2021-07-08 13:33:50|7301.9|7299.1|7299.2|7296.4|7301.9|7299.1|7299.2|7296.4|24
1625751240000|2021-07-08 13:34:00|7299.4|7296.6|7301.9|7299.1|7305.2|7302.4|7299.4|7296.6|59
1625751250000|2021-07-08 13:34:10|7301.2|7298.4|7297.5|7294.7|7301.2|7298.4|7297.5|7294.7|31
1625751260000|2021-07-08 13:34:20|7297.2|7294.4|7295.2|7292.4|7299.2|7296.4|7293.9|7291.1|58
1625751270000|2021-07-08 13:34:30|7294.9|7292.1|7290.7|7287.9|7294.9|7292.1|7290|7287.2|199
1625751280000|2021-07-08 13:34:40|7290.5|7287.7|7291.5|7288.7|7293.5|7290.7|7289.2|7286.4|210
1625751290000|2021-07-08 13:34:50|7291.4|7288.6|7295.4|7292.6|7296|7293.2|7291.4|7288.6|35
1625751300000|2021-07-08 13:35:00|7295.5|7292.7|7297.4|7294.6|7297.4|7294.6|7294.7|7291.9|143
1625751310000|2021-07-08 13:35:10|7298|7295.2|7301.4|7298.6|7301.4|7298.6|7296.9|7294.1|109
1625751320000|2021-07-08 13:35:20|7300.9|7298.1|7297|7294.2|7301.2|7298.4|7296.7|7293.9|43
1625751330000|2021-07-08 13:35:30|7296.7|7293.9|7287.7|7284.9|7298|7295.2|7287|7284.2|73
1625751340000|2021-07-08 13:35:40|7288.2|7285.4|7290.9|7288.1|7291.5|7288.7|7287.2|7284.4|62
1625751350000|2021-07-08 13:35:50|7290.2|7287.4|7291.7|7288.9|7293.2|7290.4|7289.7|7286.9|89
1625751360000|2021-07-08 13:36:00|7291.5|7288.7|7295.5|7292.7|7296.2|7293.4|7291.5|7288.7|95
1625751370000|2021-07-08 13:36:10|7296.2|7293.4|7294.2|7291.4|7297.5|7294.7|7293.9|7291.1|27
1625751380000|2021-07-08 13:36:20|7294.5|7291.7|7293.2|7290.4|7294.5|7291.7|7291.2|7288.4|21
1625751390000|2021-07-08 13:36:30|7292.9|7290.1|7288.2|7285.4|7292.9|7290.1|7287.4|7284.6|44
1625751400000|2021-07-08 13:36:40|7287.9|7285.1|7287.7|7284.9|7289.4|7286.6|7287.4|7284.6|82
1625751410000|2021-07-08 13:36:50|7288.4|7285.6|7285.4|7282.6|7288.4|7285.6|7285.4|7282.6|74
1625751420000|2021-07-08 13:37:00|7285|7282.2|7281.2|7278.4|7285.4|7282.6|7279.4|7276.6|156
1625751430000|2021-07-08 13:37:10|7280.9|7278.1|7280.5|7277.7|7282.7|7279.9|7280.4|7277.6|42
1625751440000|2021-07-08 13:37:20|7280.4|7277.6|7277|7274.2|7280.9|7278.1|7276.7|7273.9|78
1625751450000|2021-07-08 13:37:30|7277.5|7274.7|7278.7|7275.9|7280.7|7277.9|7277.5|7274.7|95
1625751460000|2021-07-08 13:37:40|7278.2|7275.4|7275.9|7273.1|7279.1|7275.7|7273.8|7271|213
1625751470000|2021-07-08 13:37:50|7276.2|7273.4|7266.5|7263.7|7276.7|7273.9|7266.4|7263.6|132
1625751480000|2021-07-08 13:38:00|7266.7|7263.9|7265.9|7263.1|7269.2|7266.4|7265.2|7262.4|86
1625751490000|2021-07-08 13:38:10|7266.2|7263.4|7266.4|7263.6|7268|7265.2|7265.2|7262.4|37
1625751500000|2021-07-08 13:38:20|7266|7263.2|7265.2|7262.4|7266.9|7264.1|7265.2|7262.4|34
1625751510000|2021-07-08 13:38:30|7264.5|7261.7|7261|7258.2|7264.5|7261.7|7259.2|7256.4|59
1625751520000|2021-07-08 13:38:40|7261.5|7258.7|7258|7255.2|7262|7259.2|7257.7|7254.9|110
1625751530000|2021-07-08 13:38:50|7257.5|7254.7|7259.2|7256.4|7259.2|7256.4|7255.2|7252.4|179
1625751540000|2021-07-08 13:39:00|7259|7256.2|7259.5|7256.7|7259.5|7256.7|7256|7253.2|168
1625751550000|2021-07-08 13:39:10|7259.9|7257.1|7267.2|7264.4|7267.2|7264.4|7259.9|7257.1|299
1625751560000|2021-07-08 13:39:20|7267.9|7265.1|7266.4|7263.6|7269.2|7266.4|7264.2|7261.4|136
1625751570000|2021-07-08 13:39:30|7266.2|7263.4|7264.9|7262.1|7266.9|7264.1|7261.7|7258.8|222
1625751580000|2021-07-08 13:39:40|7265.2|7262.4|7267.4|7264.6|7268.4|7265.6|7263.2|7260.4|57
1625751590000|2021-07-08 13:39:50|7266.9|7264.1|7266.2|7263.4|7272.9|7270.1|7266.2|7263.4|92
1625751600000|2021-07-08 13:40:00|7266.4|7263.6|7269.2|7266.4|7269.2|7266.4|7265.4|7262.6|32
1625751610000|2021-07-08 13:40:10|7268.9|7266.1|7264.4|7261.6|7269.2|7266.4|7263.5|7260.7|25
1625751620000|2021-07-08 13:40:20|7264.2|7261.4|7260.2|7257.4|7264.2|7261.4|7259.2|7256.4|60
1625751630000|2021-07-08 13:40:30|7259.9|7257.1|7257.5|7254.7|7259.9|7257.1|7256.9|7254.1|28
1625751640000|2021-07-08 13:40:40|7257.9|7255.1|7258.4|7255.6|7259.2|7256.4|7255.9|7253.1|28
1625751650000|2021-07-08 13:40:50|7257.9|7255.1|7258.2|7255.4|7258.2|7255.4|7255.2|7252.4|28
1625751660000|2021-07-08 13:41:00|7257.9|7255.1|7267|7264.2|7267.2|7264.4|7257.9|7255.1|68
1625751670000|2021-07-08 13:41:10|7267.2|7264.4|7264.4|7261.6|7267.2|7264.4|7264.2|7261.4|43
1625751680000|2021-07-08 13:41:20|7264.7|7261.9|7260.9|7258.1|7264.7|7261.9|7260.5|7257.7|53
1625751690000|2021-07-08 13:41:30|7260.4|7257.6|7264.5|7261.7|7264.5|7261.7|7260|7257.2|43
1625751700000|2021-07-08 13:41:40|7265.2|7262.4|7262.2|7259.4|7265.5|7262.7|7262.2|7259.4|51
1625751710000|2021-07-08 13:41:50|7260.3|7257.5|7260.3|7257.5|7261.8|7259|7260|7257.2|101
1625751720000|2021-07-08 13:42:00|7260.5|7257.7|7260.5|7257.7|7261.5|7258.7|7258.2|7255.4|58
1625751730000|2021-07-08 13:42:10|7260.7|7257.9|7263.3|7260.5|7263.8|7261|7260.7|7257.9|52
1625751740000|2021-07-08 13:42:20|7263.5|7260.7|7268.3|7265.5|7268.3|7265.5|7262.5|7259.7|89
1625751750000|2021-07-08 13:42:30|7267.5|7264.7|7265.3|7262.5|7267.5|7264.7|7263.8|7261|23
1625751760000|2021-07-08 13:42:40|7264.5|7261.7|7262.3|7259.5|7264.5|7261.7|7261.5|7258.7|40
1625751770000|2021-07-08 13:42:50|7262.2|7259.4|7261.8|7259|7262.3|7259.5|7259.5|7256.7|27
1625751780000|2021-07-08 13:43:00|7262.2|7259.4|7259.5|7256.7|7262.3|7259.5|7259.5|7256.7|43
1625751790000|2021-07-08 13:43:10|7259.3|7256.5|7254.5|7251.7|7259.3|7256.5|7253.2|7250.4|172
1625751800000|2021-07-08 13:43:20|7254.3|7251.5|7250.5|7247.7|7254.5|7251.7|7250.5|7247.7|156
1625751810000|2021-07-08 13:43:30|7250.2|7247.4|7250.5|7247.7|7251.5|7248.7|7249.4|7246.6|90
1625751820000|2021-07-08 13:43:40|7250.8|7248|7250.5|7247.7|7253.3|7250.5|7250.5|7247.7|86
1625751830000|2021-07-08 13:43:50|7250.2|7247.4|7252|7249.2|7252.2|7249.4|7248|7245.2|82
1625751840000|2021-07-08 13:44:00|7251.5|7248.7|7254.3|7251.5|7254.8|7252|7250.5|7247.7|40
1625751850000|2021-07-08 13:44:10|7254|7251.2|7256.5|7253.7|7256.5|7253.7|7253.7|7250.9|47
1625751860000|2021-07-08 13:44:20|7256.8|7254|7256.8|7254|7257.5|7254.7|7255.5|7252.7|56
1625751870000|2021-07-08 13:44:30|7256.5|7253.7|7250.8|7248|7256.5|7253.7|7249.5|7246.7|104
1625751880000|2021-07-08 13:44:40|7250.7|7247.9|7251.5|7248.7|7252.8|7250|7248.5|7245.7|44
1625751890000|2021-07-08 13:44:50|7251.3|7248.5|7253.5|7250.7|7253.5|7250.7|7251.3|7248.5|109
1625751900000|2021-07-08 13:45:00|7253.2|7250.4|7249|7246.2|7253.2|7250.4|7248|7245.2|92
1625751910000|2021-07-08 13:45:10|7248.7|7245.9|7245.5|7242.7|7249.3|7246.5|7243.7|7240.9|262
1625751920000|2021-07-08 13:45:20|7246.2|7243.4|7243.8|7241|7246.5|7243.7|7243.5|7240.7|106
1625751930000|2021-07-08 13:45:30|7243.7|7240.9|7247.7|7244.9|7247.7|7244.9|7243.7|7240.9|193
1625751940000|2021-07-08 13:45:40|7247.2|7244.4|7254.5|7251.7|7256|7253.2|7247.2|7244.4|196
1625751950000|2021-07-08 13:45:50|7254|7251.2|7256.8|7254|7257.8|7255|7254|7251.2|52
1625751960000|2021-07-08 13:46:00|7257.5|7254.7|7255.5|7252.7|7258.3|7255.5|7255.5|7252.7|261
1625751970000|2021-07-08 13:46:10|7255.2|7252.4|7257.5|7254.7|7258.5|7255.7|7254.7|7251.9|24
1625751980000|2021-07-08 13:46:20|7258|7255.2|7255.5|7252.7|7258.5|7255.7|7255.3|7252.5|23
1625751990000|2021-07-08 13:46:30|7255.7|7252.9|7252|7249.2|7256.5|7253.7|7252|7249.2|65
1625752000000|2021-07-08 13:46:40|7252.2|7249.4|7253|7250.2|7254.5|7251.7|7251.3|7248.5|26
1625752010000|2021-07-08 13:46:50|7253.3|7250.5|7253.5|7250.7|7254.8|7252|7252.5|7249.7|47
1625752020000|2021-07-08 13:47:00|7253.8|7251|7255.5|7252.7|7255.8|7253|7252|7249.2|33
1625752030000|2021-07-08 13:47:10|7255.2|7252.4|7258.8|7256|7258.8|7256|7255.2|7252.4|18
1625752040000|2021-07-08 13:47:20|7258.5|7255.7|7259.5|7256.7|7260.2|7257.4|7258|7255.2|52
1625752050000|2021-07-08 13:47:30|7259.2|7256.4|7258.8|7256|7260.8|7258|7258.5|7255.7|25
1625752060000|2021-07-08 13:47:40|7258.5|7255.7|7256.5|7253.7|7258.8|7256|7256.2|7253.4|49
1625752070000|2021-07-08 13:47:50|7256.3|7253.5|7253.5|7250.7|7256.3|7253.5|7253|7250.2|77
1625752080000|2021-07-08 13:48:00|7253.2|7250.4|7248.5|7245.7|7253.5|7250.7|7247.8|7245|118
1625752090000|2021-07-08 13:48:10|7248.8|7246|7253.8|7251|7254.8|7252|7248.5|7245.7|8
1625752100000|2021-07-08 13:48:20|7253.5|7250.7|7253.2|7250.4|7254.5|7251.7|7252.2|7249.4|21
1625752110000|2021-07-08 13:48:30|7252.5|7249.7|7255.5|7252.7|7256.5|7253.7|7251.5|7248.7|26
1625752120000|2021-07-08 13:48:40|7255|7252.2|7256.5|7253.7|7257|7254.2|7254.5|7251.7|29
1625752130000|2021-07-08 13:48:50|7256.2|7253.4|7258.5|7255.7|7258.5|7255.7|7256.2|7253.4|6
1625752140000|2021-07-08 13:49:00|7258.2|7255.4|7257.5|7254.7|7258.8|7256|7257.5|7254.7|17
1625752150000|2021-07-08 13:49:10|7257.8|7255|7256.5|7253.7|7258.2|7255.4|7254.5|7251.7|68
1625752160000|2021-07-08 13:49:20|7256.2|7253.4|7256|7253.2|7256.8|7254|7255.5|7252.7|2
1625752170000|2021-07-08 13:49:30|7255.5|7252.7|7255.5|7252.7|7256.7|7253.9|7255.5|7252.7|13
1625752180000|2021-07-08 13:49:40|7255.8|7253|7255.8|7253|7257.8|7255|7255.5|7252.7|37
1625752190000|2021-07-08 13:49:50|7256.5|7253.7|7254.5|7251.7|7258.2|7255.4|7254.5|7251.7|56
1625752200000|2021-07-08 13:50:00|7254.2|7251.4|7252.2|7249.4|7254.5|7251.7|7250.5|7247.7|31
1625752210000|2021-07-08 13:50:10|7252.8|7250|7253.5|7250.7|7255.2|7252.4|7251.5|7248.7|28
1625752220000|2021-07-08 13:50:20|7254.9|7252.1|7253.5|7250.7|7255.8|7253|7253.5|7250.7|71
1625752230000|2021-07-08 13:50:30|7253.8|7251|7250.5|7247.7|7254.5|7251.7|7250.5|7247.7|6
1625752240000|2021-07-08 13:50:40|7250.2|7247.4|7257.2|7254.4|7257.2|7254.4|7249.8|7247|52
1625752250000|2021-07-08 13:50:50|7257|7254.2|7254.2|7251.4|7258.2|7255.4|7253.2|7250.4|133
1625752260000|2021-07-08 13:51:00|7254.5|7251.7|7257.5|7254.7|7257.8|7255|7252.2|7249.4|17
1625752270000|2021-07-08 13:51:10|7257.2|7254.4|7261.3|7258.5|7262.3|7259.5|7256.8|7254|49
1625752280000|2021-07-08 13:51:20|7260.8|7258|7263.5|7260.7|7263.5|7260.7|7260.3|7257.5|33
1625752290000|2021-07-08 13:51:30|7263.2|7260.4|7261.8|7259|7263.5|7260.7|7260.8|7258|22
1625752300000|2021-07-08 13:51:40|7262.2|7259.4|7261.8|7259|7262.8|7260|7259.5|7256.7|20
1625752310000|2021-07-08 13:51:50|7261.5|7258.7|7260.5|7257.7|7262.5|7259.7|7260.2|7257.4|16
1625752320000|2021-07-08 13:52:00|7260.8|7258|7260.3|7257.5|7260.8|7258|7256.5|7253.7|39
1625752330000|2021-07-08 13:52:10|7259.8|7257|7258.8|7256|7260.8|7258|7257.5|7254.7|11
1625752340000|2021-07-08 13:52:20|7258.5|7255.7|7261.5|7258.7|7261.8|7259|7257.8|7255|5
1625752350000|2021-07-08 13:52:30|7261.3|7258.5|7261.3|7258.5|7261.8|7259|7260.5|7257.7|10
1625752360000|2021-07-08 13:52:40|7261.8|7259|7262.8|7260|7262.8|7260|7261.8|7259|26
1625752370000|2021-07-08 13:52:50|7263.3|7260.5|7266.5|7263.7|7267.5|7264.7|7263.3|7260.5|40
1625752380000|2021-07-08 13:53:00|7266.8|7264|7271.8|7269|7274|7271.2|7266|7263.2|43
1625752390000|2021-07-08 13:53:10|7271.5|7268.7|7276.5|7273.7|7276.8|7274|7271.5|7268.7|62
1625752400000|2021-07-08 13:53:20|7276|7273.2|7273.5|7270.7|7276|7273.2|7273.5|7270.7|68
1625752410000|2021-07-08 13:53:30|7273.8|7271|7272|7269.2|7274.5|7271.7|7270.5|7267.7|189
1625752420000|2021-07-08 13:53:40|7271.8|7269|7271.2|7268.4|7273.8|7271|7270|7267.2|216
1625752430000|2021-07-08 13:53:50|7271.8|7269|7272.2|7269.4|7273.2|7270.4|7271.8|7269|38
1625752440000|2021-07-08 13:54:00|7271.8|7269|7278.2|7275.4|7279.2|7276.4|7271.8|7269|107
1625752450000|2021-07-08 13:54:10|7277.8|7275|7279.3|7276.5|7279.5|7276.7|7276.8|7274|530
1625752460000|2021-07-08 13:54:20|7280.2|7277.4|7280.2|7277.4|7281.2|7278.4|7279.3|7276.5|25
1625752470000|2021-07-08 13:54:30|7279.8|7277|7280.2|7277.4|7281.2|7278.4|7278.3|7275.5|48
1625752480000|2021-07-08 13:54:40|7280.5|7277.7|7278.5|7275.7|7281|7278.2|7278.2|7275.4|100
1625752490000|2021-07-08 13:54:50|7278.2|7275.4|7283.2|7280.4|7283.2|7280.4|7278.2|7275.4|73
1625752500000|2021-07-08 13:55:00|7283.8|7281|7286.2|7283.4|7288.2|7285.4|7283.8|7281|67
1625752510000|2021-07-08 13:55:10|7285.8|7283|7280.3|7277.5|7286.3|7283.5|7279|7276.2|104
1625752520000|2021-07-08 13:55:20|7280.2|7277.4|7282.5|7279.7|7282.5|7279.7|7278.8|7276|32
1625752530000|2021-07-08 13:55:30|7282.7|7279.9|7279.2|7276.4|7282.7|7279.9|7278.3|7275.5|22
1625752540000|2021-07-08 13:55:40|7280|7277.2|7278.8|7276|7280.7|7277.9|7277.2|7274.4|38
1625752550000|2021-07-08 13:55:50|7279.2|7276.4|7279.8|7277|7281.2|7278.4|7278.2|7275.4|20
1625752560000|2021-07-08 13:56:00|7279.3|7276.5|7274.5|7271.7|7279.3|7276.5|7274.3|7271.5|50
1625752570000|2021-07-08 13:56:10|7273.8|7271|7270.8|7268|7273.8|7271|7268.8|7266|52
1625752580000|2021-07-08 13:56:20|7270.5|7267.7|7270.2|7267.4|7270.5|7267.7|7268.8|7266|15
1625752590000|2021-07-08 13:56:30|7270.3|7267.5|7271.5|7268.7|7273.8|7271|7269.3|7266.5|42
1625752600000|2021-07-08 13:56:40|7272.2|7269.4|7274.3|7271.5|7274.8|7272|7271.8|7269|47
1625752610000|2021-07-08 13:56:50|7274.8|7272|7276.2|7273.4|7277.7|7274.9|7274.8|7272|28
1625752620000|2021-07-08 13:57:00|7276.5|7273.7|7276.2|7273.4|7277.8|7275|7275.8|7273|14
1625752630000|2021-07-08 13:57:10|7276.3|7273.5|7275.8|7273|7277.2|7274.4|7275.3|7272.5|12
1625752640000|2021-07-08 13:57:20|7275.3|7272.5|7271.8|7269|7275.3|7272.5|7269.8|7267|30
1625752650000|2021-07-08 13:57:30|7272.2|7269.4|7269.2|7266.4|7272.2|7269.4|7268.2|7265.4|32
1625752660000|2021-07-08 13:57:40|7269.5|7266.7|7270.2|7267.4|7270.8|7268|7269.3|7266.5|9
1625752670000|2021-07-08 13:57:50|7269.8|7267|7270.8|7268|7273.2|7270.4|7269.8|7267|5
1625752680000|2021-07-08 13:58:00|7271.2|7268.4|7270.5|7267.7|7271.3|7268.5|7269.5|7266.7|37
1625752690000|2021-07-08 13:58:10|7270.3|7267.5|7269.5|7266.7|7271.3|7268.5|7269.5|7266.7|37
1625752700000|2021-07-08 13:58:20|7269.8|7267|7274.3|7271.5|7274.3|7271.5|7269.8|7267|25
1625752710000|2021-07-08 13:58:30|7274.2|7271.4|7276.2|7273.4|7276.2|7273.4|7272.8|7270|77
1625752720000|2021-07-08 13:58:40|7276.8|7274|7278.2|7275.4|7279.8|7277|7276.2|7273.4|56
1625752730000|2021-07-08 13:58:50|7277.8|7275|7277.3|7274.5|7279.2|7276.4|7276.2|7273.4|80
1625752740000|2021-07-08 13:59:00|7276.5|7273.7|7280.8|7278|7282.5|7279.7|7276.2|7273.4|49
1625752750000|2021-07-08 13:59:10|7281.2|7278.4|7283.2|7280.4|7283.5|7280.7|7281.2|7278.4|12
1625752760000|2021-07-08 13:59:20|7284.2|7281.4|7283.8|7281|7284.2|7281.4|7283.2|7280.4|11
1625752770000|2021-07-08 13:59:30|7284.2|7281.4|7281.2|7278.4|7284.2|7281.4|7280.5|7277.7|70
1625752780000|2021-07-08 13:59:40|7280.8|7278|7281.2|7278.4|7281.2|7278.4|7280.8|7278|1
1625752790000|2021-07-08 13:59:50|7280.2|7277.4|7282.2|7279.4|7282.2|7279.4|7280.2|7277.4|20
1625752800000|2021-07-08 14:00:00|7281.5|7278.7|7277.5|7274.7|7281.5|7278.7|7274.2|7271.4|97
1625752810000|2021-07-08 14:00:10|7277.2|7274.4|7275.5|7272.7|7277.2|7274.4|7274.8|7272|15
1625752820000|2021-07-08 14:00:20|7274.2|7271.4|7272.8|7270|7274.2|7271.4|7270.7|7267.9|43
1625752830000|2021-07-08 14:00:30|7272.5|7269.7|7266.7|7263.9|7273.7|7270.9|7265.2|7262.4|93
1625752840000|2021-07-08 14:00:40|7266.8|7264|7276.2|7273.4|7278.7|7275.9|7266.8|7264|150
1625752850000|2021-07-08 14:00:50|7275.8|7273|7274.2|7271.4|7278.2|7275.4|7271.7|7268.9|50
1625752860000|2021-07-08 14:01:00|7274.3|7271.5|7271.2|7268.4|7275.8|7273|7269.2|7266.4|137
1625752870000|2021-07-08 14:01:10|7271.8|7269|7275.5|7272.7|7276.5|7273.7|7271.8|7269|37
1625752880000|2021-07-08 14:01:20|7275.2|7272.4|7270.5|7267.7|7275.5|7272.7|7270.1|7267.3|50
1625752890000|2021-07-08 14:01:30|7271.1|7268.3|7272.1|7269.3|7273.5|7270.7|7271|7268.2|16
1625752900000|2021-07-08 14:01:40|7271.8|7269|7273.1|7270.3|7273.6|7270.8|7268.5|7265.7|40
1625752910000|2021-07-08 14:01:50|7273|7270.2|7272.1|7269.3|7273|7270.2|7270.8|7268|11
1625752920000|2021-07-08 14:02:00|7271.8|7269|7270.1|7267.3|7272.1|7269.3|7270.1|7267.3|27
1625752930000|2021-07-08 14:02:10|7269.8|7267|7272.1|7269.3|7272.8|7270|7269.1|7266.3|13
1625752940000|2021-07-08 14:02:20|7271.5|7268.7|7271.1|7268.3|7273.1|7270.3|7271.1|7268.3|50
1625752950000|2021-07-08 14:02:30|7271.5|7268.7|7271.5|7268.7|7272.5|7269.7|7270.5|7267.7|18
1625752960000|2021-07-08 14:02:40|7271.8|7269|7278.5|7275.7|7278.6|7275.8|7271.8|7269|173
1625752970000|2021-07-08 14:02:50|7278.8|7276|7282|7279.2|7282|7279.2|7277|7274.2|55
1625752980000|2021-07-08 14:03:00|7282.3|7279.5|7288.3|7285.5|7289.5|7286.7|7282.3|7279.5|140
1625752990000|2021-07-08 14:03:10|7290.3|7287.5|7289.1|7286.3|7290.3|7287.5|7286.8|7284|226
1625753000000|2021-07-08 14:03:20|7288.8|7286|7286.8|7284|7288.8|7286|7286.5|7283.7|115
1625753010000|2021-07-08 14:03:30|7286.6|7283.8|7291.5|7288.7|7291.8|7289|7286.1|7283.3|52
1625753020000|2021-07-08 14:03:40|7291.1|7288.3|7292.8|7290|7294.5|7291.7|7291.1|7288.3|54
1625753030000|2021-07-08 14:03:50|7292.5|7289.7|7291.5|7288.7|7292.5|7289.7|7291|7288.2|49
1625753040000|2021-07-08 14:04:00|7291.1|7288.3|7298.8|7296|7300|7297.2|7291|7288.2|620
1625753050000|2021-07-08 14:04:10|7298.5|7295.7|7300.8|7298|7301.8|7299|7298.5|7295.7|42
1625753060000|2021-07-08 14:04:20|7301.5|7298.7|7301.8|7299|7301.8|7299|7300.5|7297.7|21
1625753070000|2021-07-08 14:04:30|7302|7299.2|7297.8|7295|7302|7299.2|7297.8|7295|164
1625753080000|2021-07-08 14:04:40|7298.7|7295.9|7296.8|7294|7299.8|7297|7296|7293.2|101
1625753090000|2021-07-08 14:04:50|7296.5|7293.7|7297.5|7294.7|7298.3|7295.5|7294.8|7292|44
1625753100000|2021-07-08 14:05:00|7297.3|7294.5|7292.8|7290|7297.3|7294.5|7292.8|7290|30
1625753110000|2021-07-08 14:05:10|7292.5|7289.7|7296.2|7293.4|7296.2|7293.4|7284.8|7282|98
1625753120000|2021-07-08 14:05:20|7296.1|7293.3|7291.8|7289|7296.8|7294|7290.8|7288|124
1625753130000|2021-07-08 14:05:30|7292.2|7289.4|7291|7288.2|7293.2|7290.4|7290.5|7287.7|50
1625753140000|2021-07-08 14:05:40|7290.8|7288|7294|7291.2|7295.8|7293|7290.5|7287.7|117
1625753150000|2021-07-08 14:05:50|7294.8|7292|7296.5|7293.7|7297.8|7295|7294.5|7291.7|75
1625753160000|2021-07-08 14:06:00|7296.8|7294|7295.8|7293|7298.3|7295.5|7295.8|7293|26
1625753170000|2021-07-08 14:06:10|7295.5|7292.7|7298.5|7295.7|7298.8|7296|7295.5|7292.7|5
1625753180000|2021-07-08 14:06:20|7298.8|7296|7296.8|7294|7298.8|7296|7296.6|7293.8|36
1625753190000|2021-07-08 14:06:30|7297.2|7294.4|7299.1|7296.3|7300.8|7298|7297|7294.2|69
1625753200000|2021-07-08 14:06:40|7299.5|7296.7|7302|7299.2|7302|7299.2|7298|7295.2|126
1625753210000|2021-07-08 14:06:50|7301.8|7299|7301.5|7298.7|7303.8|7301|7300.8|7298|212
1625753220000|2021-07-08 14:07:00|7301.8|7299|7302.8|7300|7304|7301.2|7301.5|7298.7|109
1625753230000|2021-07-08 14:07:10|7303|7300.2|7303.8|7301|7304.7|7301.9|7301|7298.2|144
1625753240000|2021-07-08 14:07:20|7303.5|7300.7|7303.8|7301|7305.8|7303|7302|7299.2|70
1625753250000|2021-07-08 14:07:30|7303.5|7300.7|7304.5|7301.7|7305.2|7302.4|7303|7300.2|85
1625753260000|2021-07-08 14:07:40|7304.1|7301.3|7309.8|7307|7310.8|7308|7304|7301.2|77
1625753270000|2021-07-08 14:07:50|7309.5|7306.7|7307.5|7304.7|7311.8|7309|7307|7304.2|279
1625753280000|2021-07-08 14:08:00|7307.8|7305|7305.8|7303|7309.2|7306.4|7304.8|7302|51
1625753290000|2021-07-08 14:08:10|7306.3|7303.5|7309|7306.2|7309|7306.2|7305.8|7303|174
1625753300000|2021-07-08 14:08:20|7308|7305.2|7308.5|7305.7|7309.5|7306.7|7306.8|7304|38
1625753310000|2021-07-08 14:08:30|7308.1|7305.3|7306.5|7303.7|7308.1|7305.3|7305|7302.2|113
1625753320000|2021-07-08 14:08:40|7306.3|7303.5|7311.8|7309|7311.8|7309|7305.8|7303|44
1625753330000|2021-07-08 14:08:50|7311.5|7308.7|7313.8|7311|7315.8|7313|7310.8|7308|248
1625753340000|2021-07-08 14:09:00|7314|7311.2|7313.8|7311|7315.8|7313|7313|7310.2|97
1625753350000|2021-07-08 14:09:10|7314|7311.2|7311.5|7308.7|7314.8|7312|7310.5|7307.7|74
1625753360000|2021-07-08 14:09:20|7311.8|7309|7304.3|7301.5|7311.8|7309|7304|7301.2|89
1625753370000|2021-07-08 14:09:30|7304.5|7301.7|7304.3|7301.5|7307.5|7304.7|7301.5|7298.7|85
1625753380000|2021-07-08 14:09:40|7304.5|7301.7|7302.8|7300|7304.8|7302|7302.8|7300|41
1625753390000|2021-07-08 14:09:50|7303.1|7300.3|7302.6|7299.8|7305.1|7302.3|7302.6|7299.8|15
1625753400000|2021-07-08 14:10:00|7302.5|7299.7|7303.5|7300.7|7303.5|7300.7|7299.8|7297|41
1625753410000|2021-07-08 14:10:10|7303.1|7300.3|7310.8|7308|7310.8|7308|7303.1|7300.3|242
1625753420000|2021-07-08 14:10:20|7311.1|7308.3|7311.5|7308.7|7312.5|7309.7|7309.5|7306.7|99
1625753430000|2021-07-08 14:10:30|7311.1|7308.3|7310.1|7307.3|7311.1|7308.3|7309.1|7306.3|29
1625753440000|2021-07-08 14:10:40|7309.5|7306.7|7312.1|7309.3|7313.1|7310.3|7308|7305.2|81
1625753450000|2021-07-08 14:10:50|7311.8|7309|7309.6|7306.8|7311.8|7309|7308.6|7305.8|11
1625753460000|2021-07-08 14:11:00|7309.5|7306.7|7311.5|7308.7|7313.1|7310.3|7309.5|7306.7|85
1625753470000|2021-07-08 14:11:10|7310.8|7308|7308.5|7305.7|7314|7311.2|7308.5|7305.7|180
1625753480000|2021-07-08 14:11:20|7309.1|7306.3|7310.5|7307.7|7311.1|7308.3|7308.5|7305.7|20
1625753490000|2021-07-08 14:11:30|7310.1|7307.3|7309.1|7306.3|7310.5|7307.7|7307.1|7304.3|31
1625753500000|2021-07-08 14:11:40|7308.8|7306|7312.5|7309.7|7315|7312.2|7308.5|7305.7|51
1625753510000|2021-07-08 14:11:50|7312.1|7309.3|7314|7311.2|7314|7311.2|7310.3|7307.5|43
1625753520000|2021-07-08 14:12:00|7313.6|7310.8|7317.8|7315|7318.3|7315.5|7313.3|7310.5|163
1625753530000|2021-07-08 14:12:10|7318.5|7315.7|7319.8|7317|7321.5|7318.7|7317|7314.2|137
1625753540000|2021-07-08 14:12:20|7319.1|7316.3|7318.3|7315.5|7319.5|7316.7|7317.1|7314.3|27
1625753550000|2021-07-08 14:12:30|7318.5|7315.7|7315.5|7312.7|7320|7317.2|7315.5|7312.7|32
1625753560000|2021-07-08 14:12:40|7314.8|7312|7312.6|7309.8|7315.8|7313|7312.6|7309.8|104
1625753570000|2021-07-08 14:12:50|7312.8|7310|7313|7310.2|7313.1|7310.3|7311.5|7308.7|36
1625753580000|2021-07-08 14:13:00|7313.1|7310.3|7315.1|7312.3|7315.1|7312.3|7312.1|7309.3|100
1625753590000|2021-07-08 14:13:10|7315.8|7313|7315.1|7312.3|7316.3|7313.5|7315.1|7312.3|126
1625753600000|2021-07-08 14:13:20|7314.8|7312|7314.1|7311.3|7315|7312.2|7313.3|7310.5|18
1625753610000|2021-07-08 14:13:30|7314|7311.2|7317.1|7314.3|7319|7316.2|7314|7311.2|46
1625753620000|2021-07-08 14:13:40|7317.5|7314.7|7318.1|7315.3|7318.5|7315.7|7316.1|7313.3|15
1625753630000|2021-07-08 14:13:50|7318|7315.2|7316.1|7313.3|7318.1|7315.3|7314.8|7312|51
1625753640000|2021-07-08 14:14:00|7315.8|7313|7317.1|7314.3|7319|7316.2|7315.8|7313|56
1625753650000|2021-07-08 14:14:10|7316.6|7313.8|7316|7313.2|7317.1|7314.3|7315.1|7312.3|26
1625753660000|2021-07-08 14:14:20|7316.1|7313.3|7315.8|7313|7317.1|7314.3|7315.8|7313|43
1625753670000|2021-07-08 14:14:30|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7313.1|7310.3|55
1625753680000|2021-07-08 14:14:40|7315|7312.2|7314.5|7311.7|7315|7312.2|7314.1|7311.3|9
1625753690000|2021-07-08 14:14:50|7315.1|7312.3|7313.3|7310.5|7316.1|7313.3|7313.3|7310.5|60
1625753700000|2021-07-08 14:15:00|7313.1|7310.3|7315.1|7312.3|7316.1|7313.3|7313.1|7310.3|101
1625753710000|2021-07-08 14:15:10|7315.5|7312.7|7319.1|7316.3|7319.5|7316.7|7315.5|7312.7|33
1625753720000|2021-07-08 14:15:20|7319.8|7317|7320|7317.2|7321.5|7318.7|7317.5|7314.7|124
1625753730000|2021-07-08 14:15:30|7320.1|7317.3|7317.8|7315|7321|7318.2|7317.6|7314.8|31
1625753740000|2021-07-08 14:15:40|7317.5|7314.7|7317.3|7314.5|7318.8|7316|7315.8|7313|39
1625753750000|2021-07-08 14:15:50|7317.1|7314.3|7316.3|7313.5|7317.1|7314.3|7313.5|7310.7|27
1625753760000|2021-07-08 14:16:00|7316.6|7313.8|7315.1|7312.3|7319.1|7316.3|7315.1|7312.3|71
1625753770000|2021-07-08 14:16:10|7314.4|7311.6|7307.8|7305|7314.4|7311.6|7307.8|7305|83
1625753780000|2021-07-08 14:16:20|7307.4|7304.6|7308.1|7305.3|7309.1|7306.3|7306.8|7304|133
1625753790000|2021-07-08 14:16:30|7308.8|7306|7306.6|7303.8|7309.6|7306.8|7306.1|7303.3|72
1625753800000|2021-07-08 14:16:40|7306.8|7304|7307.1|7304.3|7308.1|7305.3|7305.8|7303|51
1625753810000|2021-07-08 14:16:50|7307.5|7304.7|7307.1|7304.3|7308.1|7305.3|7306.9|7304.1|2
1625753820000|2021-07-08 14:17:00|7307.3|7304.5|7306.1|7303.3|7308.1|7305.3|7304.8|7302|13
1625753830000|2021-07-08 14:17:10|7306.8|7304|7311.1|7308.3|7311.6|7308.8|7306.8|7304|45
1625753840000|2021-07-08 14:17:20|7310.8|7308|7309.3|7306.5|7310.8|7308|7307.8|7305|44
1625753850000|2021-07-08 14:17:30|7309.6|7306.8|7310.1|7307.3|7311.1|7308.3|7308.8|7306|12
1625753860000|2021-07-08 14:17:40|7310.5|7307.7|7308.1|7305.3|7310.5|7307.7|7307.1|7304.3|21
1625753870000|2021-07-08 14:17:50|7307.8|7305|7310.5|7307.7|7310.8|7308|7307.8|7305|17
1625753880000|2021-07-08 14:18:00|7310.6|7307.8|7313.3|7310.5|7313.8|7311|7309.8|7307|81
1625753890000|2021-07-08 14:18:10|7312.8|7310|7309.8|7307|7313.1|7310.3|7309.8|7307|21
1625753900000|2021-07-08 14:18:20|7310.1|7307.3|7309.1|7306.3|7310.1|7307.3|7307.1|7304.3|50
1625753910000|2021-07-08 14:18:30|7309.3|7306.5|7309.1|7306.3|7312.1|7309.3|7309.1|7306.3|123
1625753920000|2021-07-08 14:18:40|7308.8|7306|7306|7303.2|7309.3|7306.5|7305.3|7302.5|33
1625753930000|2021-07-08 14:18:50|7306.3|7303.5|7309|7306.2|7309|7306.2|7306.3|7303.5|11
1625753940000|2021-07-08 14:19:00|7309.1|7306.3|7308.8|7306|7310.1|7307.3|7308.8|7306|12
1625753950000|2021-07-08 14:19:10|7309.1|7306.3|7307.1|7304.3|7309.1|7306.3|7306.3|7303.5|41
1625753960000|2021-07-08 14:19:20|7308.1|7305.3|7310.1|7307.3|7311.1|7308.3|7307.8|7305|29
1625753970000|2021-07-08 14:19:30|7309.8|7307|7310.1|7307.3|7310.1|7307.3|7308.3|7305.5|6
1625753980000|2021-07-08 14:19:40|7309.8|7307|7309.8|7307|7310.1|7307.3|7309.1|7306.3|4
1625753990000|2021-07-08 14:19:50|7309.3|7306.5|7304.3|7301.5|7309.3|7306.5|7304.3|7301.5|28
1625754000000|2021-07-08 14:20:00|7304.1|7301.3|7306.1|7303.3|7308.1|7305.3|7304.1|7301.3|106
1625754010000|2021-07-08 14:20:10|7305.8|7303|7300.1|7297.3|7305.8|7303|7299.8|7297|153
1625754020000|2021-07-08 14:20:20|7299.1|7296.3|7300.1|7297.3|7300.3|7297.5|7298.1|7295.3|70
1625754030000|2021-07-08 14:20:30|7300.5|7297.7|7300.4|7297.6|7303.8|7301|7300.1|7297.3|38
1625754040000|2021-07-08 14:20:40|7300.6|7297.8|7303.8|7301|7306.1|7303.3|7300.6|7297.8|93
1625754050000|2021-07-08 14:20:50|7304.1|7301.3|7302.8|7300|7304.8|7302|7302.8|7300|14
1625754060000|2021-07-08 14:21:00|7303.1|7300.3|7304.8|7302|7306.6|7303.8|7302.3|7299.5|26
1625754070000|2021-07-08 14:21:10|7305.3|7302.5|7303.1|7300.3|7307.1|7304.3|7301.4|7298.6|30
1625754080000|2021-07-08 14:21:20|7302.6|7299.8|7301.3|7298.5|7303.8|7301|7301.3|7298.5|30
1625754090000|2021-07-08 14:21:30|7301.1|7298.3|7303.1|7300.3|7303.1|7300.3|7300.3|7297.5|11
1625754100000|2021-07-08 14:21:40|7303.3|7300.5|7299.1|7296.3|7303.6|7300.8|7297.8|7295|51
1625754110000|2021-07-08 14:21:50|7298.8|7296|7292.1|7289.3|7298.8|7296|7292.1|7289.3|175
1625754120000|2021-07-08 14:22:00|7292.3|7289.5|7294.8|7292|7297.1|7294.3|7291.8|7289|57
1625754130000|2021-07-08 14:22:10|7295.3|7292.5|7295.4|7292.6|7297.4|7294.6|7294.9|7292.1|137
1625754140000|2021-07-08 14:22:20|7295.3|7292.5|7294.4|7291.6|7296.8|7294|7294.4|7291.6|26
1625754150000|2021-07-08 14:22:30|7295.1|7292.3|7293.8|7291|7295.4|7292.6|7292.4|7289.6|69
1625754160000|2021-07-08 14:22:40|7293.4|7290.6|7295.8|7293|7296.3|7293.5|7293.4|7290.6|29
1625754170000|2021-07-08 14:22:50|7295.4|7292.6|7295.4|7292.6|7295.8|7293|7294.3|7291.5|10
1625754180000|2021-07-08 14:23:00|7295.1|7292.3|7288.4|7285.6|7295.4|7292.6|7288.1|7285.3|40
1625754190000|2021-07-08 14:23:10|7288.8|7286|7289.4|7286.6|7290.4|7287.6|7288.4|7285.6|11
1625754200000|2021-07-08 14:23:20|7289.9|7287.1|7291.8|7289|7291.8|7289|7287.8|7285|111
1625754210000|2021-07-08 14:23:30|7291.4|7288.6|7288.4|7285.6|7291.8|7289|7288.4|7285.6|216
1625754220000|2021-07-08 14:23:40|7285.4|7282.6|7284.4|7281.6|7286.8|7284|7282.1|7279.3|285
1625754230000|2021-07-08 14:23:50|7284.1|7281.3|7285.1|7282.3|7285.8|7283|7281.9|7279.1|8
1625754240000|2021-07-08 14:24:00|7285.4|7282.6|7282.1|7279.3|7286.3|7283.5|7282.1|7279.3|84
1625754250000|2021-07-08 14:24:10|7282.3|7279.5|7280.9|7278.1|7282.3|7279.5|7280.3|7277.5|52
1625754260000|2021-07-08 14:24:20|7281.3|7278.5|7277.4|7274.6|7281.3|7278.5|7273.6|7270.8|186
1625754270000|2021-07-08 14:24:30|7277.8|7275|7279.1|7276.3|7279.1|7276.3|7276.1|7273.3|24
1625754280000|2021-07-08 14:24:40|7278.4|7275.6|7277.6|7274.8|7278.8|7276|7274.4|7271.6|85
1625754290000|2021-07-08 14:24:50|7278.4|7275.6|7278.4|7275.6|7279.1|7276.3|7277.4|7274.6|19
1625754300000|2021-07-08 14:25:00|7280.4|7276.4|7283.4|7280.6|7285.3|7282.5|7280.1|7276.4|127
1625754310000|2021-07-08 14:25:10|7283.1|7280.3|7283.4|7280.6|7284.9|7282.1|7279.6|7276.8|134
1625754320000|2021-07-08 14:25:20|7282.8|7280|7283.8|7281|7285.4|7282.6|7282.4|7279.6|41
1625754330000|2021-07-08 14:25:30|7283.4|7280.6|7284.1|7281.3|7284.4|7281.6|7281.4|7278.6|53
1625754340000|2021-07-08 14:25:40|7284.4|7281.6|7286.9|7284.1|7287.3|7284.5|7283.4|7280.6|74
1625754350000|2021-07-08 14:25:50|7287.1|7284.3|7286.4|7283.6|7287.8|7285|7285.3|7282.5|36
1625754360000|2021-07-08 14:26:00|7286.3|7283.5|7284.4|7281.6|7286.4|7283.6|7281.4|7278.6|46
1625754370000|2021-07-08 14:26:10|7284.1|7281.3|7282.4|7279.6|7285.4|7282.6|7282.4|7279.6|43
1625754380000|2021-07-08 14:26:20|7282.8|7280|7283.1|7280.3|7283.4|7280.6|7281.4|7278.6|4
1625754390000|2021-07-08 14:26:30|7282.8|7280|7279.4|7276.6|7282.8|7280|7279.4|7276.6|17
1625754400000|2021-07-08 14:26:40|7279.9|7277.1|7278.9|7276.1|7280.3|7277.5|7277.1|7274.3|39
1625754410000|2021-07-08 14:26:50|7280.1|7277.3|7281.4|7278.6|7282.1|7279.3|7280.1|7277.3|24
1625754420000|2021-07-08 14:27:00|7281.6|7278.8|7280.9|7278.1|7281.6|7278.8|7278.6|7275.8|57
1625754430000|2021-07-08 14:27:10|7281.1|7278.3|7281.4|7278.6|7282.4|7279.6|7280.4|7277.6|30
1625754440000|2021-07-08 14:27:20|7281.8|7279|7281.1|7278.3|7282.4|7279.6|7280.4|7277.6|24
1625754450000|2021-07-08 14:27:30|7281.4|7278.6|7282.4|7279.6|7282.4|7279.6|7279.1|7276.3|10
1625754460000|2021-07-08 14:27:40|7282.6|7279.8|7281.1|7278.3|7282.6|7279.8|7278.9|7276.1|187
1625754470000|2021-07-08 14:27:50|7280.4|7277.6|7288.3|7285.5|7288.3|7285.5|7280.4|7277.6|62
1625754480000|2021-07-08 14:28:00|7288.8|7286|7289.3|7286.5|7293.8|7291|7288.8|7286|75
1625754490000|2021-07-08 14:28:10|7289.8|7287|7290.4|7287.6|7290.8|7288|7288.9|7286.1|48
1625754500000|2021-07-08 14:28:20|7290.3|7287.5|7292.4|7289.6|7292.6|7289.8|7288.8|7286|55
1625754510000|2021-07-08 14:28:30|7292.8|7290|7287.4|7284.6|7293.8|7291|7287.4|7284.6|59
1625754520000|2021-07-08 14:28:40|7288.1|7285.3|7289.8|7287|7291.4|7288.6|7288.1|7285.3|43
1625754530000|2021-07-08 14:28:50|7290.1|7287.3|7290.4|7287.6|7291.8|7289|7289.8|7287|9
1625754540000|2021-07-08 14:29:00|7290.8|7288|7292.4|7289.6|7292.8|7290|7290.4|7287.6|19
1625754550000|2021-07-08 14:29:10|7291.8|7289|7293.4|7290.6|7294.4|7291.6|7291.4|7288.6|34
1625754560000|2021-07-08 14:29:20|7292.8|7290|7294.1|7291.3|7294.4|7291.6|7292.1|7289.3|77
1625754570000|2021-07-08 14:29:30|7293.8|7291|7290.1|7287.3|7293.8|7291|7288.4|7285.6|103
1625754580000|2021-07-08 14:29:40|7289.8|7287|7292.1|7289.3|7292.4|7289.6|7289.8|7287|4
1625754590000|2021-07-08 14:29:50|7291.4|7288.6|7288.3|7285.5|7291.8|7289|7287.4|7284.6|95
1625754600000|2021-07-08 14:30:00|7288.4|7285.6|7292.3|7289.5|7294.3|7291.5|7287.4|7284.6|171
1625754610000|2021-07-08 14:30:10|7291.7|7288.9|7289.4|7286.6|7291.7|7288.9|7288.9|7286.1|27
1625754620000|2021-07-08 14:30:20|7288.9|7286.1|7291.6|7288.8|7292.8|7290|7288.9|7286.1|16
1625754630000|2021-07-08 14:30:30|7291.4|7288.6|7292.8|7290|7292.8|7290|7290.8|7288|30
1625754640000|2021-07-08 14:30:40|7294.1|7291.3|7299.4|7296.6|7301.4|7298.6|7293.9|7291.1|38
1625754650000|2021-07-08 14:30:50|7299.8|7297|7302.4|7299.6|7302.8|7300|7299.8|7297|27
1625754660000|2021-07-08 14:31:00|7302.8|7300|7303.4|7300.6|7305.4|7302.6|7302.4|7299.6|120
1625754670000|2021-07-08 14:31:10|7303.8|7301|7305.4|7302.6|7306.1|7303.3|7303.8|7301|20
1625754680000|2021-07-08 14:31:20|7305.1|7302.3|7304.4|7301.6|7306.1|7303.3|7303.9|7301.1|32
1625754690000|2021-07-08 14:31:30|7304.9|7302.1|7304.9|7302.1|7305.8|7303|7304.4|7301.6|16
1625754700000|2021-07-08 14:31:40|7304.4|7301.6|7305.4|7302.6|7307.4|7304.6|7303.4|7300.6|43
1625754710000|2021-07-08 14:31:50|7305.1|7302.3|7305.4|7302.6|7307.4|7304.6|7304.6|7301.8|56
1625754720000|2021-07-08 14:32:00|7305.1|7302.3|7305.4|7302.6|7305.4|7302.6|7302.4|7299.6|77
1625754730000|2021-07-08 14:32:10|7305.2|7302.4|7303.4|7300.6|7305.2|7302.4|7303.2|7300.4|24
1625754740000|2021-07-08 14:32:20|7303.7|7300.9|7298.4|7295.6|7304.4|7301.6|7298.4|7295.6|45
1625754750000|2021-07-08 14:32:30|7298.7|7295.9|7300.4|7297.6|7301.4|7298.6|7298.4|7295.6|21
1625754760000|2021-07-08 14:32:40|7300.7|7297.9|7295.7|7292.9|7300.7|7297.9|7295.1|7292.3|23
1625754770000|2021-07-08 14:32:50|7295.6|7292.8|7296.6|7293.8|7297.4|7294.6|7294.4|7291.6|22
1625754780000|2021-07-08 14:33:00|7296.4|7293.6|7296.1|7293.3|7297.4|7294.6|7294.4|7291.6|12
1625754790000|2021-07-08 14:33:10|7294.9|7292.1|7294.1|7291.3|7295.1|7292.3|7293.4|7290.6|37
1625754800000|2021-07-08 14:33:20|7293.4|7290.6|7291.4|7288.6|7293.7|7290.9|7290.1|7287.3|28
1625754810000|2021-07-08 14:33:30|7291.1|7288.3|7291.4|7288.6|7292.4|7289.6|7290.4|7287.6|13
1625754820000|2021-07-08 14:33:40|7291.1|7288.3|7289.9|7287.1|7291.1|7288.3|7288.1|7285.3|48
1625754830000|2021-07-08 14:33:50|7290.2|7287.4|7287.6|7284.8|7290.4|7287.6|7287.6|7284.8|85
1625754840000|2021-07-08 14:34:00|7287.4|7284.6|7288.4|7285.6|7288.4|7285.6|7284.6|7281.8|51
1625754850000|2021-07-08 14:34:10|7288.7|7285.9|7288.4|7285.6|7291.4|7288.6|7287.1|7284.3|36
1625754860000|2021-07-08 14:34:20|7288.1|7285.3|7288.4|7285.6|7290.4|7287.6|7286.9|7284.1|18
1625754870000|2021-07-08 14:34:30|7289.7|7286.9|7288.4|7285.6|7290.4|7287.3|7287.4|7284.6|86
1625754880000|2021-07-08 14:34:40|7288.2|7285.4|7288.4|7285.6|7289.2|7286.4|7287.7|7284.9|28
1625754890000|2021-07-08 14:34:50|7289.4|7286.6|7288.7|7285.9|7289.4|7286.6|7288.2|7285.4|12
1625754900000|2021-07-08 14:35:00|7288.4|7285.6|7282.4|7279.6|7292.2|7289.4|7282.4|7279.6|255
1625754910000|2021-07-08 14:35:10|7282.7|7279.9|7283.4|7280.6|7284.1|7281.3|7280.6|7277.8|18
1625754920000|2021-07-08 14:35:20|7283.7|7280.9|7284.4|7281.6|7284.4|7281.6|7282.6|7279.8|67
1625754930000|2021-07-08 14:35:30|7284.1|7281.3|7285.1|7282.3|7285.9|7283.1|7283.2|7280.4|25
1625754940000|2021-07-08 14:35:40|7285.4|7282.6|7290.2|7287.4|7291.7|7288.9|7284.4|7281.6|22
1625754950000|2021-07-08 14:35:50|7289.7|7286.9|7286.9|7284.1|7289.7|7286.9|7286.7|7283.9|33
1625754960000|2021-07-08 14:36:00|7286.7|7283.9|7284.1|7281.3|7287.7|7284.9|7284.1|7281.3|13
1625754970000|2021-07-08 14:36:10|7283.4|7280.6|7279.4|7276.6|7283.4|7280.6|7278.7|7275.9|124
1625754980000|2021-07-08 14:36:20|7279.2|7276.4|7281.1|7278.3|7281.7|7278.9|7277.7|7274.9|31
1625754990000|2021-07-08 14:36:30|7281.4|7278.6|7281.7|7278.9|7281.7|7278.9|7280.7|7277.9|5
1625755000000|2021-07-08 14:36:40|7281.4|7278.6|7278.2|7275.4|7281.7|7278.9|7277.7|7274.9|32
1625755010000|2021-07-08 14:36:50|7278.4|7275.6|7281.7|7278.9|7282.2|7279.4|7278.4|7275.6|49
1625755020000|2021-07-08 14:37:00|7280.7|7277.9|7279.1|7276.3|7280.7|7277.9|7277.9|7275.1|69
1625755030000|2021-07-08 14:37:10|7279.7|7276.9|7283.7|7280.9|7284.9|7282.1|7279.7|7276.9|66
1625755040000|2021-07-08 14:37:20|7283.4|7280.6|7277.9|7275.1|7283.4|7280.6|7277.9|7275.1|71
1625755050000|2021-07-08 14:37:30|7277.7|7274.9|7277.7|7274.9|7279.2|7276.4|7277.7|7274.9|20
1625755060000|2021-07-08 14:37:40|7277.4|7274.6|7280.7|7277.9|7280.7|7277.9|7276.9|7274.1|27
1625755070000|2021-07-08 14:37:50|7280.2|7277.4|7280.4|7277.6|7282.7|7279.9|7280.2|7277.4|23
1625755080000|2021-07-08 14:38:00|7280.7|7277.9|7274.7|7271.9|7280.7|7277.9|7274.4|7271.6|33
1625755090000|2021-07-08 14:38:10|7275.4|7272.6|7275.2|7272.4|7275.4|7272.6|7272.6|7269.8|22
1625755100000|2021-07-08 14:38:20|7274.9|7272.1|7272.4|7269.6|7274.9|7272.1|7272.4|7269.6|14
1625755110000|2021-07-08 14:38:30|7272.7|7269.9|7273.7|7270.9|7273.7|7270.9|7271.1|7268.3|57
1625755120000|2021-07-08 14:38:40|7274.1|7271.3|7279.1|7276.3|7279.4|7276.6|7274.1|7271.3|36
1625755130000|2021-07-08 14:38:50|7279.4|7276.6|7277.9|7275.1|7279.4|7276.6|7277.4|7274.6|27
1625755140000|2021-07-08 14:39:00|7278.1|7275.3|7277.7|7274.9|7278.4|7275.6|7274.4|7271.6|116
1625755150000|2021-07-08 14:39:10|7277.9|7275.1|7276.9|7274.1|7279.1|7276.3|7276.1|7273.3|19
1625755160000|2021-07-08 14:39:20|7276.7|7273.9|7276.9|7274.1|7277.4|7274.6|7276.6|7273.8|13
1625755170000|2021-07-08 14:39:30|7277.1|7274.3|7276.6|7273.8|7278.4|7275.6|7276.6|7273.8|16
1625755180000|2021-07-08 14:39:40|7277.1|7274.3|7278.1|7275.3|7279.4|7276.6|7276.6|7273.8|13
1625755190000|2021-07-08 14:39:50|7278.4|7275.6|7279.4|7276.6|7279.4|7276.6|7277.1|7274.3|23
1625755200000|2021-07-08 14:40:00|7279.7|7276.9|7282.9|7280.1|7282.9|7280.1|7279.4|7276.6|79
1625755210000|2021-07-08 14:40:10|7282.6|7279.8|7272.4|7269.6|7284.8|7279.8|7271.4|7268.6|540
1625755220000|2021-07-08 14:40:20|7271.4|7268.6|7271.9|7269.1|7273.2|7270.4|7271.1|7268.3|107
1625755230000|2021-07-08 14:40:30|7272.1|7269.3|7272.7|7269.9|7273.7|7270.9|7271.9|7269.1|22
1625755240000|2021-07-08 14:40:40|7273.4|7270.6|7271.4|7268.6|7273.7|7270.9|7270.9|7268.1|26
1625755250000|2021-07-08 14:40:50|7271.1|7268.3|7273.4|7270.6|7273.7|7270.9|7271.1|7268.3|19
1625755260000|2021-07-08 14:41:00|7273.9|7271.1|7280.4|7277.6|7280.4|7277.6|7272.4|7269.6|21
1625755270000|2021-07-08 14:41:10|7281.2|7278.4|7280.1|7277.3|7283.1|7280.3|7279.9|7277.1|18
1625755280000|2021-07-08 14:41:20|7279.1|7276.3|7277.9|7275.1|7280.4|7277.6|7276.6|7273.8|18
1625755290000|2021-07-08 14:41:30|7278.1|7275.3|7280.1|7277.3|7281.1|7278.3|7276.9|7274.1|18
1625755300000|2021-07-08 14:41:40|7280.4|7277.6|7277.4|7274.6|7280.9|7278.1|7277.1|7274.3|34
1625755310000|2021-07-08 14:41:50|7277.2|7274.4|7277.4|7274.6|7278.4|7275.6|7276.6|7273.8|51
1625755320000|2021-07-08 14:42:00|7278.1|7275.3|7278.4|7275.6|7279.4|7276.6|7277.1|7274.3|80
1625755330000|2021-07-08 14:42:10|7278.6|7275.8|7280.9|7278.1|7282.4|7279.6|7278.4|7275.6|25
1625755340000|2021-07-08 14:42:20|7281.4|7278.6|7276.7|7273.9|7281.4|7278.6|7276.4|7273.6|84
1625755350000|2021-07-08 14:42:30|7277.2|7274.4|7278.1|7275.3|7279.2|7276.4|7277.2|7274.4|12
1625755360000|2021-07-08 14:42:40|7278.4|7275.6|7280.4|7277.6|7281.2|7278.4|7278.4|7275.6|52
1625755370000|2021-07-08 14:42:50|7280.7|7277.9|7280.7|7277.9|7282.1|7279.3|7279.4|7276.6|262
1625755380000|2021-07-08 14:43:00|7281.1|7278.3|7280.7|7277.9|7282.2|7279.4|7279.7|7276.9|41
1625755390000|2021-07-08 14:43:10|7280.2|7277.4|7279.5|7276.7|7282.6|7279.8|7279.5|7276.7|65
1625755400000|2021-07-08 14:43:20|7279.4|7276.6|7277.9|7275.1|7280.2|7277.4|7277.4|7274.6|45
1625755410000|2021-07-08 14:43:30|7277.5|7274.7|7278.7|7275.9|7279.4|7276.6|7277.5|7274.7|22
1625755420000|2021-07-08 14:43:40|7278.5|7275.7|7277.7|7274.9|7279.2|7276.4|7277.4|7274.6|16
1625755430000|2021-07-08 14:43:50|7277.4|7274.6|7276.7|7273.9|7277.7|7274.9|7275.5|7272.7|37
1625755440000|2021-07-08 14:44:00|7276.4|7273.6|7281.2|7278.4|7281.7|7278.9|7276.4|7273.6|101
1625755450000|2021-07-08 14:44:10|7280.7|7277.9|7280.2|7277.4|7280.7|7277.9|7279.4|7276.6|25
1625755460000|2021-07-08 14:44:20|7280.4|7277.6|7277.5|7274.7|7280.4|7277.6|7277.5|7274.7|23
1625755470000|2021-07-08 14:44:30|7277.4|7274.6|7278.1|7275.3|7278.4|7275.6|7276.4|7273.6|98
1625755480000|2021-07-08 14:44:40|7278.2|7275.4|7276.7|7273.9|7278.2|7275.4|7276.4|7273.6|72
1625755490000|2021-07-08 14:44:50|7277.2|7274.4|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|12
1625755500000|2021-07-08 14:45:00|7276.7|7273.9|7276.4|7273.6|7277.7|7274.9|7275.9|7273.1|102
1625755510000|2021-07-08 14:45:10|7276.7|7273.9|7275.7|7272.9|7277.7|7274.9|7275.4|7272.6|91
1625755520000|2021-07-08 14:45:20|7276.1|7273.3|7278|7275.2|7278.4|7275.6|7276.1|7273.3|154
1625755530000|2021-07-08 14:45:30|7277.9|7275.1|7274|7271.2|7278.4|7275.6|7273.4|7270.6|51
1625755540000|2021-07-08 14:45:40|7273.9|7271.1|7276.4|7273.6|7276.7|7273.9|7273.9|7271.1|51
1625755550000|2021-07-08 14:45:50|7276|7273.2|7277.7|7274.9|7278.4|7275.6|7275.9|7273.1|25
1625755560000|2021-07-08 14:46:00|7277.4|7274.6|7278.4|7275.6|7278.4|7275.6|7276.5|7273.7|50
1625755570000|2021-07-08 14:46:10|7277.9|7275.1|7277.9|7275.1|7280.2|7277.4|7277.9|7275.1|58
1625755580000|2021-07-08 14:46:20|7277.4|7274.6|7277.2|7274.4|7277.9|7275.1|7277.2|7274.4|75
1625755590000|2021-07-08 14:46:30|7277.4|7274.6|7277.4|7274.6|7279.7|7276.9|7277.4|7274.6|33
1625755600000|2021-07-08 14:46:40|7277.2|7274.4|7278.4|7275.6|7278.4|7275.6|7277.2|7274.4|52
1625755610000|2021-07-08 14:46:50|7278.7|7275.9|7280.2|7277.4|7280.2|7277.4|7277.4|7274.6|119
1625755620000|2021-07-08 14:47:00|7280.4|7277.6|7279.9|7277.1|7281.2|7278.4|7279.9|7277.1|86
1625755630000|2021-07-08 14:47:10|7279.4|7276.6|7280.9|7278.1|7282.2|7279.4|7278.9|7276.1|24
1625755640000|2021-07-08 14:47:20|7280.7|7277.9|7281.2|7278.4|7281.6|7278.8|7280.2|7277.4|10
1625755650000|2021-07-08 14:47:30|7281.9|7279.1|7285.2|7282.4|7285.9|7283.1|7281.7|7278.9|213
1625755660000|2021-07-08 14:47:40|7285.1|7282.3|7284.1|7281.3|7285.9|7283.1|7284.1|7281.3|25
1625755670000|2021-07-08 14:47:50|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|2
1625755680000|2021-07-08 14:48:00|7284.1|7281.3|7283.1|7280.3|7284.9|7282.1|7281.2|7278.4|23
1625755690000|2021-07-08 14:48:10|7282.4|7279.6|7281.2|7278.4|7282.6|7279.8|7280.7|7277.9|12
1625755700000|2021-07-08 14:48:20|7281.1|7278.3|7283.6|7280.8|7284.6|7281.8|7281.1|7278.3|16
1625755710000|2021-07-08 14:48:30|7283.2|7280.4|7283.6|7280.8|7283.9|7281.1|7282.7|7279.9|8
1625755720000|2021-07-08 14:48:40|7283.9|7281.1|7281.1|7278.3|7283.9|7281.1|7281.1|7278.3|71
1625755730000|2021-07-08 14:48:50|7280.6|7277.8|7280.1|7277.3|7280.7|7277.9|7279.6|7276.8|9
1625755740000|2021-07-08 14:49:00|7279.7|7276.9|7278.1|7275.3|7280.1|7277.3|7277.4|7274.6|42
1625755750000|2021-07-08 14:49:10|7277.1|7274.3|7279.4|7276.6|7280.4|7277.6|7277.1|7274.3|16
1625755760000|2021-07-08 14:49:20|7280.1|7277.3|7279.6|7276.8|7281.6|7278.8|7279.1|7276.3|62
1625755770000|2021-07-08 14:49:30|7279.4|7276.6|7279.1|7276.3|7280.1|7277.3|7278.6|7275.8|2
1625755780000|2021-07-08 14:49:40|7278.7|7275.9|7279.6|7276.8|7280.1|7277.3|7278.6|7275.8|9
1625755790000|2021-07-08 14:49:50|7279.9|7277.1|7280.1|7277.3|7281.1|7278.3|7279.6|7276.8|6
1625755800000|2021-07-08 14:50:00|7280.7|7277.9|7288.7|7285.9|7289.9|7287.1|7280.4|7277.6|136
1625755810000|2021-07-08 14:50:10|7289.4|7286.6|7293.2|7290.4|7294.9|7292.1|7289.1|7286.3|78
1625755820000|2021-07-08 14:50:20|7292.9|7290.1|7289.6|7286.8|7292.9|7290.1|7289.6|7286.8|22
1625755830000|2021-07-08 14:50:30|7289.2|7286.4|7287.1|7284.3|7289.2|7286.4|7287.1|7284.3|33
1625755840000|2021-07-08 14:50:40|7286.9|7284.1|7287.6|7284.8|7288.1|7285.3|7285.9|7283.1|28
1625755850000|2021-07-08 14:50:50|7288.1|7285.3|7288.1|7285.3|7288.9|7286.1|7286.9|7284.1|45
1625755860000|2021-07-08 14:51:00|7288.4|7285.6|7288.6|7285.8|7288.9|7286.1|7288.1|7285.3|9
1625755870000|2021-07-08 14:51:10|7288.1|7285.3|7288.1|7285.3|7288.4|7285.6|7286.2|7283.4|11
1625755880000|2021-07-08 14:51:20|7288.4|7285.6|7289.4|7286.6|7290.9|7288.1|7288.1|7285.3|13
1625755890000|2021-07-08 14:51:30|7289|7286.2|7289.4|7286.6|7290.9|7288.1|7289|7286.2|13
1625755900000|2021-07-08 14:51:40|7289|7286.2|7290|7287.2|7291.2|7288.4|7289|7286.2|5
1625755910000|2021-07-08 14:51:50|7289.5|7286.7|7290|7287.2|7290.5|7287.7|7288.5|7285.7|18
1625755920000|2021-07-08 14:52:00|7290.5|7287.7|7290|7287.2|7291|7288.2|7289|7286.2|16
1625755930000|2021-07-08 14:52:10|7290.7|7287.9|7291|7288.2|7291|7288.2|7290.5|7287.7|19
1625755940000|2021-07-08 14:52:20|7290.9|7288.1|7289.5|7286.7|7291.4|7288.6|7289|7286.2|44
1625755950000|2021-07-08 14:52:30|7290|7287.2|7290.5|7287.7|7291.7|7288.9|7289.7|7286.9|37
1625755960000|2021-07-08 14:52:40|7290.9|7288.1|7290|7287.2|7291.9|7289.1|7290|7287.2|51
1625755970000|2021-07-08 14:52:50|7290.2|7287.4|7290.2|7287.4|7291|7288.2|7290|7287.2|6
1625755980000|2021-07-08 14:53:00|7290|7287.2|7290|7287.2|7290.5|7287.7|7289|7286.2|20
1625755990000|2021-07-08 14:53:10|7290.4|7287.6|7291|7288.2|7291.9|7289.1|7289|7286.2|29
1625756000000|2021-07-08 14:53:20|7290.5|7287.7|7289.5|7286.7|7290.5|7287.7|7288.5|7285.7|31
1625756010000|2021-07-08 14:53:30|7289.9|7287.1|7291.9|7289.1|7291.9|7289.1|7289.9|7287.1|89
1625756020000|2021-07-08 14:53:40|7291.4|7288.6|7289|7286.2|7291.9|7289.1|7289|7286.2|55
1625756030000|2021-07-08 14:53:50|7289.7|7286.9|7291.7|7288.9|7291.9|7289.1|7289.7|7286.9|37
1625756040000|2021-07-08 14:54:00|7291.9|7289.1|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|41
1625756050000|2021-07-08 14:54:10|7290.5|7287.7|7291.9|7289.1|7291.9|7289.1|7289.9|7287.1|149
1625756060000|2021-07-08 14:54:20|7291.4|7288.6|7291.7|7288.9|7291.9|7289.1|7291.4|7288.6|56
1625756070000|2021-07-08 14:54:30|7291.9|7289.1|7291.4|7288.6|7291.9|7289.1|7291.4|7288.6|78
1625756080000|2021-07-08 14:54:40|7291|7288.2|7286.6|7283.8|7291|7288.2|7284|7281.2|82
1625756090000|2021-07-08 14:54:50|7287|7284.2|7288|7285.2|7288|7285.2|7287|7284.2|8
1625756100000|2021-07-08 14:55:00|7288.2|7285.4|7287.4|7284.6|7289.4|7286.6|7287.4|7284.6|23
1625756110000|2021-07-08 14:55:10|7286.9|7284.1|7286.9|7284.1|7287.5|7284.7|7285.4|7282.6|22
1625756120000|2021-07-08 14:55:20|7286.7|7283.9|7287|7284.2|7289.5|7286.7|7286.5|7283.7|45
1625756130000|2021-07-08 14:55:30|7287.5|7284.7|7288.9|7286.1|7288.9|7286.1|7287.5|7284.7|3
1625756140000|2021-07-08 14:55:40|7288.7|7285.9|7289.2|7286.4|7289.7|7286.9|7288.2|7285.4|5
1625756150000|2021-07-08 14:55:50|7288.5|7285.7|7288.2|7285.4|7289.2|7286.4|7287.5|7284.7|44
1625756160000|2021-07-08 14:56:00|7288|7285.2|7290.5|7287.7|7290.5|7287.7|7287.5|7284.7|17
1625756170000|2021-07-08 14:56:10|7290.4|7287.6|7289|7286.2|7290.4|7287.6|7288.7|7285.9|10
1625756180000|2021-07-08 14:56:20|7288.7|7285.9|7286.7|7283.9|7290.2|7287.4|7286.7|7283.9|14
1625756190000|2021-07-08 14:56:30|7286.5|7283.7|7285.7|7282.9|7287.5|7284.7|7285.2|7282.4|26
1625756200000|2021-07-08 14:56:40|7285.5|7282.7|7289.7|7286.9|7290|7287.2|7285.5|7282.7|35
1625756210000|2021-07-08 14:56:50|7290.4|7287.6|7289.7|7286.9|7291.7|7288.9|7289.2|7286.4|11
1625756220000|2021-07-08 14:57:00|7290|7287.2|7291.2|7288.4|7291.7|7288.9|7290|7287.2|13
1625756230000|2021-07-08 14:57:10|7290.7|7287.9|7287.7|7284.9|7290.7|7287.9|7287.2|7284.4|32
1625756240000|2021-07-08 14:57:20|7288|7285.2|7289.2|7286.4|7290.7|7287.9|7288|7285.2|33
1625756250000|2021-07-08 14:57:30|7289.5|7286.7|7290.5|7287.7|7290.7|7287.9|7289.5|7286.7|65
1625756260000|2021-07-08 14:57:40|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.2|7287.4|10
1625756270000|2021-07-08 14:57:50|7291|7288.2|7288.5|7285.7|7291|7288.2|7288.5|7285.7|135
1625756280000|2021-07-08 14:58:00|7287.7|7284.9|7282.4|7279.6|7288.7|7285.9|7282.4|7279.6|115
1625756290000|2021-07-08 14:58:10|7281.2|7278.4|7280.4|7277.6|7281.4|7278.6|7278.2|7275.4|97
1625756300000|2021-07-08 14:58:20|7282|7279.2|7281.9|7279.1|7282.4|7279.6|7281.5|7278.7|40
1625756310000|2021-07-08 14:58:30|7281.4|7278.6|7283.2|7280.4|7283.2|7280.4|7280.9|7278.1|79
1625756320000|2021-07-08 14:58:40|7282.9|7280.1|7281|7278.2|7282.9|7280.1|7280.7|7277.9|44
1625756330000|2021-07-08 14:58:50|7280.5|7277.7|7278|7275.2|7280.5|7277.7|7278|7275.2|23
1625756340000|2021-07-08 14:59:00|7277.2|7274.4|7277|7274.2|7277.2|7274.4|7276.9|7274.1|96
1625756350000|2021-07-08 14:59:10|7277.4|7274.6|7278.5|7275.7|7278.9|7276.1|7277|7274.2|52
1625756360000|2021-07-08 14:59:20|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7278.2|7275.4|37
1625756370000|2021-07-08 14:59:30|7278.9|7276.1|7278.9|7276.1|7279.4|7276.6|7278.5|7275.7|95
1625756380000|2021-07-08 14:59:40|7279.2|7276.4|7278.9|7276.1|7281|7277.1|7278.9|7276.1|29
1625756390000|2021-07-08 14:59:50|7279.9|7277.1|7285.3|7275.3|7285.3|7277.1|7278.9|7273.8|119
1625756400000|2021-07-08 15:00:00|7284.7|7280.7|7298.9|7296.1|7302.3|7296.1|7282.9|7275.1|1249
1625756410000|2021-07-08 15:00:10|7300.5|7297.7|7312.9|7310.1|7312.9|7310.1|7297.9|7295|595
1625756420000|2021-07-08 15:00:20|7313.2|7310.4|7315.5|7312.7|7317|7314.2|7310.9|7308.1|394
1625756430000|2021-07-08 15:00:30|7315.4|7312.6|7313.4|7310.6|7316.5|7313.7|7311|7308.2|136
1625756440000|2021-07-08 15:00:40|7314.5|7311.7|7313.4|7310.6|7315.4|7312.6|7312.5|7309.7|141
1625756450000|2021-07-08 15:00:50|7313|7310.2|7305|7302.2|7313|7310.2|7304.9|7302.1|231
1625756460000|2021-07-08 15:01:00|7304.5|7301.7|7314.9|7312.1|7317.2|7314.4|7304.5|7301.7|316
1625756470000|2021-07-08 15:01:10|7315|7312.2|7324|7321.2|7324.2|7321.4|7314.7|7311.9|249
1625756480000|2021-07-08 15:01:20|7323.4|7320.6|7322|7319.2|7326.4|7323.6|7320|7317.2|284
1625756490000|2021-07-08 15:01:30|7321.7|7318.9|7321|7318.2|7323.2|7320.4|7317.7|7314.9|321
1625756500000|2021-07-08 15:01:40|7321.9|7319.1|7320|7317.2|7323.4|7320.6|7318.4|7315.6|128
1625756510000|2021-07-08 15:01:50|7318.7|7315.9|7321|7318.2|7322.5|7319.7|7318|7315.2|56
1625756520000|2021-07-08 15:02:00|7320.5|7317.7|7312|7309.2|7322|7319.2|7311|7308.2|200
1625756530000|2021-07-08 15:02:10|7312.4|7309.6|7317.7|7314.9|7318.5|7315.7|7312|7309.2|319
1625756540000|2021-07-08 15:02:20|7318|7315.2|7317|7314.2|7318.9|7316.1|7313.4|7310.6|118
1625756550000|2021-07-08 15:02:30|7317.5|7314.7|7319|7316.2|7319.9|7317.1|7315|7312.2|75
1625756560000|2021-07-08 15:02:40|7318.7|7315.9|7315.9|7313.1|7320.9|7318.1|7313.9|7311.1|178
1625756570000|2021-07-08 15:02:50|7316|7313.2|7311.7|7308.9|7316.9|7314.1|7311.7|7308.9|69
1625756580000|2021-07-08 15:03:00|7312|7309.2|7314.4|7311.6|7314.7|7311.9|7312|7309.2|43
1625756590000|2021-07-08 15:03:10|7314|7311.2|7314.7|7311.9|7318|7315.2|7314|7311.2|75
1625756600000|2021-07-08 15:03:20|7314.2|7311.4|7319.5|7316.7|7321|7318.2|7314.2|7311.4|133
1625756610000|2021-07-08 15:03:30|7319.7|7316.9|7325.9|7323.1|7326.4|7323.6|7319.7|7316.9|192
1625756620000|2021-07-08 15:03:40|7325.4|7322.6|7325.4|7322.6|7329.7|7326.9|7325|7322.2|278
1625756630000|2021-07-08 15:03:50|7324.9|7322.1|7324.7|7321.9|7327.6|7324.4|7322.4|7317.6|213
1625756640000|2021-07-08 15:04:00|7325|7322.2|7315.7|7312.9|7325.4|7322.6|7314.7|7311.9|108
1625756650000|2021-07-08 15:04:10|7316|7313.2|7320.5|7317.7|7321.5|7318.7|7316|7313.2|50
1625756660000|2021-07-08 15:04:20|7321|7318.2|7315|7312.2|7321.7|7318.9|7314.2|7311.4|104
1625756670000|2021-07-08 15:04:30|7314.7|7311.9|7317.7|7314.9|7317.7|7314.9|7314.7|7311.9|21
1625756680000|2021-07-08 15:04:40|7317.2|7314.4|7317.2|7314.4|7318|7315.2|7314.8|7312|21
1625756690000|2021-07-08 15:04:50|7317|7314.2|7312.7|7309.9|7317|7314.2|7311.7|7308.9|47
1625756700000|2021-07-08 15:05:00|7313|7310.2|7315|7312.2|7318.7|7315.9|7313|7310.2|102
1625756710000|2021-07-08 15:05:10|7315.2|7312.4|7313.5|7310.7|7315.2|7312.4|7313.5|7310.7|84
1625756720000|2021-07-08 15:05:20|7314|7311.2|7316.5|7313.7|7318|7315.2|7313.2|7310.4|85
1625756730000|2021-07-08 15:05:30|7316.7|7313.9|7319|7316.2|7319|7316.2|7315|7312.2|36
1625756740000|2021-07-08 15:05:40|7318.3|7315.5|7321.7|7318.9|7322|7319.2|7317|7314.2|145
1625756750000|2021-07-08 15:05:50|7321.4|7318.6|7319.7|7316.9|7323|7320.2|7319.7|7316.9|57
1625756760000|2021-07-08 15:06:00|7319.3|7316.5|7329|7326.2|7329|7326.2|7319.3|7316.5|166
1625756770000|2021-07-08 15:06:10|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7327|7324.2|39
1625756780000|2021-07-08 15:06:20|7329|7326.2|7326|7323.2|7329|7326.2|7326|7323.2|44
1625756790000|2021-07-08 15:06:30|7326.4|7323.6|7328.9|7326.1|7329.9|7327.1|7326.4|7323.6|49
1625756800000|2021-07-08 15:06:40|7329|7326.2|7330.9|7328.1|7330.9|7328.1|7328.3|7325.5|27
1625756810000|2021-07-08 15:06:50|7330.4|7327.6|7331|7328.2|7331|7328.2|7329|7326.2|119
1625756820000|2021-07-08 15:07:00|7331.4|7328.6|7327.2|7324.4|7332|7329.2|7326.7|7323.9|93
1625756830000|2021-07-08 15:07:10|7327|7324.2|7329.2|7326.4|7331.2|7328.4|7325.5|7322.7|146
1625756840000|2021-07-08 15:07:20|7329.4|7326.6|7327|7324.2|7330.4|7327.6|7325.9|7323.1|41
1625756850000|2021-07-08 15:07:30|7327.3|7324.5|7328.7|7325.9|7330.9|7328.1|7327.3|7324.5|38
1625756860000|2021-07-08 15:07:40|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7325.7|7322.9|20
1625756870000|2021-07-08 15:07:50|7328|7325.2|7330|7327.2|7333.2|7330.4|7328|7325.2|602
1625756880000|2021-07-08 15:08:00|7329.3|7326.5|7330|7327.2|7330|7327.2|7326.2|7323.4|65
1625756890000|2021-07-08 15:08:10|7329.5|7326.7|7328|7325.2|7329.5|7326.7|7328|7325.2|17
1625756900000|2021-07-08 15:08:20|7329|7326.2|7326.8|7324|7329|7326.2|7326|7323.2|50
1625756910000|2021-07-08 15:08:30|7326.7|7323.9|7321.5|7318.7|7326.7|7323.9|7321|7318.2|42
1625756920000|2021-07-08 15:08:40|7321|7318.2|7321.7|7318.9|7323|7320.2|7319|7316.2|61
1625756930000|2021-07-08 15:08:50|7322|7319.2|7321.7|7318.9|7323|7320.2|7320.3|7317.5|305
1625756940000|2021-07-08 15:09:00|7322|7319.2|7321.7|7318.9|7323.5|7320.7|7319.2|7316.4|273
1625756950000|2021-07-08 15:09:10|7322|7319.2|7322.2|7319.4|7322.8|7320|7321.3|7318.5|25
1625756960000|2021-07-08 15:09:20|7321.8|7319|7324.7|7321.9|7326.2|7323.4|7321.8|7319|99
1625756970000|2021-07-08 15:09:30|7324.3|7321.5|7327.9|7325.1|7327.9|7325.1|7324.2|7321.4|195
1625756980000|2021-07-08 15:09:40|7327.4|7324.6|7321.2|7318.4|7329.9|7327.1|7319|7316.2|219
1625756990000|2021-07-08 15:09:50|7321|7318.2|7319.8|7317|7321.9|7319.1|7319.8|7317|61
1625757000000|2021-07-08 15:10:00|7319.7|7316.9|7323.2|7320.4|7323.2|7320.4|7319.7|7316.9|62
1625757010000|2021-07-08 15:10:10|7323.9|7321.1|7320.7|7317.9|7324.2|7321.4|7320.2|7317.4|127
1625757020000|2021-07-08 15:10:20|7321|7318.2|7320.5|7317.7|7321|7318.2|7319.9|7317.1|38
1625757030000|2021-07-08 15:10:30|7320.9|7318.1|7321|7318.2|7322|7319.2|7320.2|7317.4|49
1625757040000|2021-07-08 15:10:40|7320.7|7317.9|7321.5|7318.7|7322|7319.2|7320|7317.2|81
1625757050000|2021-07-08 15:10:50|7322|7319.2|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|20
1625757060000|2021-07-08 15:11:00|7323|7320.2|7323|7320.2|7323|7320.2|7321.2|7318.4|82
1625757070000|2021-07-08 15:11:10|7322.7|7319.9|7322.2|7319.4|7323|7320.2|7321.2|7318.4|49
1625757080000|2021-07-08 15:11:20|7322|7319.2|7322.2|7319.4|7322.2|7319.4|7320.2|7317.4|28
1625757090000|2021-07-08 15:11:30|7322|7319.2|7323|7320.2|7323.7|7320.9|7322|7319.2|36
1625757100000|2021-07-08 15:11:40|7323.7|7320.9|7323.2|7320.4|7324|7321.2|7323|7320.2|28
1625757110000|2021-07-08 15:11:50|7323|7320.2|7324.2|7321.4|7324.2|7321.4|7322.2|7319.4|32
1625757120000|2021-07-08 15:12:00|7324.8|7322|7325.2|7322.4|7326.2|7323.4|7324.8|7322|127
1625757130000|2021-07-08 15:12:10|7325|7322.2|7324.2|7321.4|7325|7322.2|7322.5|7319.7|75
1625757140000|2021-07-08 15:12:20|7324.5|7321.7|7325|7322.2|7325.5|7322.7|7323.7|7320.9|51
1625757150000|2021-07-08 15:12:30|7324.3|7321.5|7325.2|7322.4|7326.2|7323.4|7324.2|7321.4|243
1625757160000|2021-07-08 15:12:40|7325|7322.2|7321.2|7318.4|7325|7322.2|7320.7|7317.9|397
1625757170000|2021-07-08 15:12:50|7321.7|7318.9|7324|7321.2|7324.7|7321.9|7321.7|7318.9|40
1625757180000|2021-07-08 15:13:00|7324.2|7321.4|7326.2|7323.4|7327.2|7324.4|7323.2|7320.4|550
1625757190000|2021-07-08 15:13:10|7325.7|7322.9|7326.8|7324|7326.8|7324|7324.2|7321.4|49
1625757200000|2021-07-08 15:13:20|7326.7|7323.9|7328.2|7325.4|7328.2|7325.4|7326.2|7323.4|27
1625757210000|2021-07-08 15:13:30|7328.3|7325.5|7327.7|7324.9|7329.2|7326.4|7326.8|7324|27
1625757220000|2021-07-08 15:13:40|7328.3|7325.5|7326.2|7323.4|7328.3|7325.5|7326.2|7323.4|35
1625757230000|2021-07-08 15:13:50|7325.5|7322.7|7326.8|7324|7327.2|7324.4|7325.2|7322.4|44
1625757240000|2021-07-08 15:14:00|7327.5|7324.7|7327.2|7324.4|7329.2|7326.4|7327.2|7324.4|311
1625757250000|2021-07-08 15:14:10|7326.5|7323.7|7325.5|7322.7|7326.7|7323.9|7324.3|7321.5|94
1625757260000|2021-07-08 15:14:20|7324.3|7321.5|7326.3|7323.5|7327.2|7324.4|7324.3|7321.5|8
1625757270000|2021-07-08 15:14:30|7326.7|7323.9|7325.2|7322.4|7326.8|7324|7325|7322.2|13
1625757280000|2021-07-08 15:14:40|7325.3|7322.5|7321.3|7318.5|7325.3|7322.5|7320.7|7317.9|54
1625757290000|2021-07-08 15:14:50|7321.5|7318.7|7315.5|7312.7|7321.5|7318.7|7315.5|7312.7|75
1625757300000|2021-07-08 15:15:00|7315.3|7312.5|7316.3|7313.5|7318.8|7316|7314.5|7311.7|73
1625757310000|2021-07-08 15:15:10|7317.3|7314.5|7315.3|7312.5|7319.2|7316.4|7315.3|7312.5|91
1625757320000|2021-07-08 15:15:20|7315.5|7312.7|7310.6|7307.8|7317.2|7314.4|7310.3|7307.5|357
1625757330000|2021-07-08 15:15:30|7310.3|7307.5|7305.3|7302.5|7310.3|7307.5|7302.3|7299.5|260
1625757340000|2021-07-08 15:15:40|7305.8|7303|7305.5|7302.7|7306.3|7303.5|7301.5|7298.7|140
1625757350000|2021-07-08 15:15:50|7305|7302.2|7305.3|7302.5|7306.3|7303.5|7302.3|7299.5|66
1625757360000|2021-07-08 15:16:00|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7304.3|7301.5|66
1625757370000|2021-07-08 15:16:10|7307.2|7304.4|7314.3|7311.5|7317.7|7314.9|7307.2|7304.4|133
1625757380000|2021-07-08 15:16:20|7313.8|7311|7315.3|7312.5|7316.7|7313.9|7313.7|7310.9|64
1625757390000|2021-07-08 15:16:30|7315|7312.2|7318.5|7315.7|7318.8|7316|7315|7312.2|50
1625757400000|2021-07-08 15:16:40|7318.8|7316|7319.7|7316.9|7322.2|7319.4|7318.5|7315.7|38
1625757410000|2021-07-08 15:16:50|7320|7317.2|7321.3|7318.5|7321.3|7318.5|7318.3|7315.5|32
1625757420000|2021-07-08 15:17:00|7321.2|7318.4|7321.3|7318.5|7321.3|7318.5|7319.8|7317|13
1625757430000|2021-07-08 15:17:10|7321.7|7318.9|7319.3|7316.5|7322.2|7319.4|7319.3|7316.5|31
1625757440000|2021-07-08 15:17:20|7318.8|7316|7319.7|7316.9|7321.3|7318.5|7318.8|7316|144
1625757450000|2021-07-08 15:17:30|7319.3|7316.5|7321.2|7318.4|7323.2|7320.4|7318.7|7315.9|83
1625757460000|2021-07-08 15:17:40|7321.3|7318.5|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|44
1625757470000|2021-07-08 15:17:50|7321.2|7318.4|7322.7|7319.9|7322.7|7319.9|7320.3|7317.5|21
1625757480000|2021-07-08 15:18:00|7323|7320.2|7326|7323.2|7326.2|7323.4|7323|7320.2|122
1625757490000|2021-07-08 15:18:10|7326.2|7323.4|7325.5|7322.7|7326.2|7323.4|7324.7|7321.9|35
1625757500000|2021-07-08 15:18:20|7325.2|7322.4|7326.7|7323.9|7327.2|7324.4|7324.7|7321.9|19
1625757510000|2021-07-08 15:18:30|7327.5|7324.7|7324.7|7321.9|7328.2|7325.4|7323.6|7320.8|42
1625757520000|2021-07-08 15:18:40|7324.3|7321.5|7318.5|7315.7|7324.7|7321.9|7318.3|7315.5|224
1625757530000|2021-07-08 15:18:50|7318.7|7315.9|7321.8|7319|7322.7|7319.9|7318.7|7315.9|72
1625757540000|2021-07-08 15:19:00|7322.2|7319.4|7320.5|7317.7|7323.3|7320.5|7320.5|7317.7|37
1625757550000|2021-07-08 15:19:10|7320.7|7317.9|7319.3|7316.5|7322.3|7319.5|7319.3|7316.5|38
1625757560000|2021-07-08 15:19:20|7318.5|7315.7|7317.7|7314.9|7319.2|7316.4|7317.3|7314.5|21
1625757570000|2021-07-08 15:19:30|7317.3|7314.5|7318.5|7315.7|7319.3|7316.5|7317.3|7314.5|14
1625757580000|2021-07-08 15:19:40|7318.3|7315.5|7320.2|7317.4|7320.2|7317.4|7318.2|7315.4|5
1625757590000|2021-07-08 15:19:50|7319.8|7317|7317.7|7314.9|7319.8|7317|7316.8|7314|23
1625757600000|2021-07-08 15:20:00|7317.8|7315|7316.7|7313.9|7318.2|7315.4|7314.7|7311.9|73
1625757610000|2021-07-08 15:20:10|7317.2|7314.4|7314|7311.2|7317.3|7314.5|7313.5|7310.7|22
1625757620000|2021-07-08 15:20:20|7314.3|7311.5|7311.7|7308.9|7315.2|7312.4|7311.3|7308.5|49
1625757630000|2021-07-08 15:20:30|7311.8|7309|7312.7|7309.9|7313.8|7311|7311.8|7309|14
1625757640000|2021-07-08 15:20:40|7312.3|7309.5|7312.3|7309.5|7313.3|7310.5|7311.3|7308.5|38
1625757650000|2021-07-08 15:20:50|7312.5|7309.7|7315|7312.2|7315.5|7312.7|7312.5|7309.7|47
1625757660000|2021-07-08 15:21:00|7315.3|7312.5|7314|7311.2|7315.3|7312.5|7314|7311.2|73
1625757670000|2021-07-08 15:21:10|7314.3|7311.5|7327.3|7324.5|7328.2|7325.4|7314.3|7311.5|185
1625757680000|2021-07-08 15:21:20|7327.7|7324.9|7329|7326.2|7329.2|7326.4|7327.3|7324.5|64
1625757690000|2021-07-08 15:21:30|7329.3|7326.5|7329.7|7326.9|7330.7|7327.9|7328.7|7325.9|71
1625757700000|2021-07-08 15:21:40|7329.3|7326.5|7330.2|7327.4|7330.6|7327.4|7328.3|7325.5|32
1625757710000|2021-07-08 15:21:50|7330.3|7327.5|7329|7326.2|7331.2|7328.4|7328.8|7326|124
1625757720000|2021-07-08 15:22:00|7329.3|7326.5|7328.3|7325.5|7331.2|7328.4|7327.5|7324.7|200
1625757730000|2021-07-08 15:22:10|7327.5|7324.7|7328.3|7325.5|7329|7326.2|7327.1|7324.3|29
1625757740000|2021-07-08 15:22:20|7328|7325.2|7329.8|7327|7329.8|7327|7328|7325.2|64
1625757750000|2021-07-08 15:22:30|7330.1|7327.3|7330.1|7327.3|7331.1|7328.3|7329.3|7326.5|99
1625757760000|2021-07-08 15:22:40|7330.3|7327.5|7327.5|7324.7|7330.3|7327.5|7327.5|7324.7|69
1625757770000|2021-07-08 15:22:50|7327.3|7324.5|7327.5|7324.7|7328.3|7325.5|7327.3|7324.5|20
1625757780000|2021-07-08 15:23:00|7327.3|7324.5|7327.5|7324.7|7328.3|7325.5|7326.5|7323.7|38
1625757790000|2021-07-08 15:23:10|7326.8|7324|7322.5|7319.7|7327.3|7324.5|7320.5|7317.7|217
1625757800000|2021-07-08 15:23:20|7322.3|7319.5|7322.8|7320|7322.8|7320|7321.5|7318.7|10
1625757810000|2021-07-08 15:23:30|7323|7320.2|7322.5|7319.7|7323.3|7320.5|7321.5|7318.7|24
1625757820000|2021-07-08 15:23:40|7322.3|7319.5|7319.1|7316.3|7323.3|7320.5|7318.5|7315.7|176
1625757830000|2021-07-08 15:23:50|7319.3|7316.5|7320.6|7317.8|7320.6|7317.8|7318.6|7315.8|70
1625757840000|2021-07-08 15:24:00|7321.1|7318.3|7321.3|7318.5|7322.5|7319.7|7320.5|7317.7|19
1625757850000|2021-07-08 15:24:10|7321|7318.2|7320.8|7318|7321|7318.2|7318.3|7315.5|17
1625757860000|2021-07-08 15:24:20|7321.1|7318.3|7319.1|7316.3|7322.3|7319.5|7319.1|7316.3|58
1625757870000|2021-07-08 15:24:30|7320|7317.2|7322|7319.2|7322|7319.2|7319.6|7316.8|252
1625757880000|2021-07-08 15:24:40|7323|7320.2|7321.1|7318.3|7323.8|7321|7321.1|7318.3|86
1625757890000|2021-07-08 15:24:50|7320.8|7318|7321|7318.2|7322|7319.2|7320.5|7317.7|80
1625757900000|2021-07-08 15:25:00|7321.3|7318.5|7323|7320.2|7323.8|7321|7321|7318.2|91
1625757910000|2021-07-08 15:25:10|7323.3|7320.5|7323|7320.2|7324.3|7321.5|7322|7319.2|138
1625757920000|2021-07-08 15:25:20|7323.3|7320.5|7321.7|7318.9|7323.3|7320.5|7321|7318.2|51
1625757930000|2021-07-08 15:25:30|7322|7319.2|7320.5|7317.7|7322|7319.2|7318.6|7315.8|90
1625757940000|2021-07-08 15:25:40|7321|7318.2|7318.6|7315.8|7321.8|7319|7318.3|7315.5|238
1625757950000|2021-07-08 15:25:50|7319|7316.2|7321.6|7318.8|7321.6|7318.8|7318.6|7315.8|123
1625757960000|2021-07-08 15:26:00|7322.1|7319.3|7321.6|7318.8|7323|7320.2|7320.1|7317.3|91
1625757970000|2021-07-08 15:26:10|7321.1|7318.3|7320.8|7318|7322|7319.2|7320.1|7317.3|35
1625757980000|2021-07-08 15:26:20|7321.3|7318.5|7324.8|7322|7325|7322.2|7321.3|7318.5|121
1625757990000|2021-07-08 15:26:30|7325|7322.2|7324.8|7322|7325.8|7323|7323.8|7321|64
1625758000000|2021-07-08 15:26:40|7324.5|7321.7|7324.5|7321.7|7325.8|7323|7324.5|7321.7|57
1625758010000|2021-07-08 15:26:50|7324.1|7321.3|7323.3|7320.5|7324.1|7321.3|7322|7319.2|56
1625758020000|2021-07-08 15:27:00|7323|7320.2|7322.3|7319.5|7323|7320.2|7322|7319.2|13
1625758030000|2021-07-08 15:27:10|7322|7319.2|7322|7319.2|7323.2|7320.4|7321.8|7319|20
1625758040000|2021-07-08 15:27:20|7322.5|7319.7|7323.8|7321|7323.8|7321|7322.3|7319.5|34
1625758050000|2021-07-08 15:27:30|7324.5|7321.7|7327.3|7324.5|7328|7325.2|7324.5|7321.7|125
1625758060000|2021-07-08 15:27:40|7326.5|7323.7|7329.7|7326.9|7330|7327.2|7326.5|7323.7|259
1625758070000|2021-07-08 15:27:50|7329.5|7326.7|7329.8|7327|7330.3|7327.5|7329|7326.2|169
1625758080000|2021-07-08 15:28:00|7329.5|7326.7|7329.3|7326.5|7329.5|7326.7|7327.3|7324.5|118
1625758090000|2021-07-08 15:28:10|7329.8|7327|7328.8|7326|7329.8|7327|7327.8|7325|41
1625758100000|2021-07-08 15:28:20|7329.3|7326.5|7329.8|7327|7329.8|7327|7328.8|7326|45
1625758110000|2021-07-08 15:28:30|7329.1|7326.3|7329|7326.2|7329.1|7326.3|7329|7326.2|164
1625758120000|2021-07-08 15:28:40|7328.8|7326|7326.8|7324|7329|7326.2|7326.5|7323.7|38
1625758130000|2021-07-08 15:28:50|7326.6|7323.8|7328.8|7326|7329|7326.2|7326.1|7323.3|245
1625758140000|2021-07-08 15:29:00|7328|7325.2|7327.8|7325|7329|7326.2|7324.1|7321.3|730
1625758150000|2021-07-08 15:29:10|7328.1|7325.3|7329|7326.2|7329.1|7326.3|7326.8|7324|305
1625758160000|2021-07-08 15:29:20|7328.8|7326|7328|7325.2|7328.8|7326|7327.8|7325|201
1625758170000|2021-07-08 15:29:30|7328.1|7325.3|7330.3|7327.5|7331.8|7329|7328.1|7325.3|548
1625758180000|2021-07-08 15:29:40|7330.1|7327.3|7329.8|7327|7330.8|7328|7329.1|7326.3|339
1625758190000|2021-07-08 15:29:50|7329.1|7326.3|7329.8|7327|7331.6|7328.8|7329|7326.2|318
1625758200000|2021-07-08 15:30:00|7329.5|7326.7|7328|7325.2|7331.8|7329|7328|7325.2|181
1625758210000|2021-07-08 15:30:10|7327.5|7324.7|7329.8|7327|7329.8|7327|7327.5|7324.7|49
1625758220000|2021-07-08 15:30:20|7329.1|7326.3|7332|7329.2|7332|7329.2|7329.1|7326.3|148
1625758230000|2021-07-08 15:30:30|7332.6|7329.8|7340|7337.2|7345.9|7339.5|7332.1|7329.3|1810
1625758240000|2021-07-08 15:30:40|7339.8|7337|7341|7338.2|7341|7338.2|7339|7336.2|144
1625758250000|2021-07-08 15:30:50|7340.8|7338|7340.8|7338|7341|7338.2|7338|7335.2|261
1625758260000|2021-07-08 15:31:00|7341|7338.2|7341.6|7338.8|7344.3|7341.5|7341|7338.2|415
1625758270000|2021-07-08 15:31:10|7341.1|7338.3|7341|7338.2|7341.3|7338.5|7339.1|7336.3|316
1625758280000|2021-07-08 15:31:20|7341.6|7338.8|7344.1|7341.3|7344.1|7341.3|7341.6|7338.8|101
1625758290000|2021-07-08 15:31:30|7344|7341.2|7344.6|7341.8|7346.8|7344|7344|7341.2|463
1625758300000|2021-07-08 15:31:40|7344.3|7341.5|7345.3|7342.5|7346.5|7343.7|7344.3|7341.5|87
1625758310000|2021-07-08 15:31:50|7345.5|7342.7|7345.8|7343|7347|7344.2|7344.3|7341.5|104
1625758320000|2021-07-08 15:32:00|7345.5|7342.7|7345.6|7342.8|7346|7343.2|7343.3|7340.5|231
1625758330000|2021-07-08 15:32:10|7345.3|7342.5|7344.8|7342|7345.8|7343|7344.6|7341.8|53
1625758340000|2021-07-08 15:32:20|7345.3|7342.5|7341.8|7339|7345.3|7342.5|7341.8|7339|58
1625758350000|2021-07-08 15:32:30|7342|7339.2|7345.3|7342.5|7347.6|7344.8|7342|7339.2|107
1625758360000|2021-07-08 15:32:40|7345.6|7342.8|7345.3|7342.5|7345.6|7342.8|7343.8|7341|47
1625758370000|2021-07-08 15:32:50|7345|7342.2|7345.3|7342.5|7345.6|7342.8|7344.6|7341.8|54
1625758380000|2021-07-08 15:33:00|7345.6|7342.8|7345.1|7342.3|7345.6|7342.8|7344.3|7341.5|139
1625758390000|2021-07-08 15:33:10|7345.3|7342.5|7345.6|7342.8|7345.8|7343|7344.6|7341.8|48
1625758400000|2021-07-08 15:33:20|7345.5|7342.7|7344.5|7341.7|7346.5|7343.7|7344.5|7341.7|64
1625758410000|2021-07-08 15:33:30|7344.1|7341.3|7345.8|7343|7346.1|7343.3|7344.1|7341.3|35
1625758420000|2021-07-08 15:33:40|7346.6|7343.8|7345.6|7342.8|7346.6|7343.8|7345.6|7342.8|165
1625758430000|2021-07-08 15:33:50|7346.5|7343.7|7345.8|7343|7346.5|7343.7|7345.8|7343|103
1625758440000|2021-07-08 15:34:00|7346.1|7343.3|7345.8|7343|7346.6|7343.8|7345.8|7343|69
1625758450000|2021-07-08 15:34:10|7346.1|7343.3|7344.8|7342|7346.8|7344|7344.8|7342|200
1625758460000|2021-07-08 15:34:20|7345.3|7342.5|7345.8|7343|7346.3|7343.5|7343.8|7341|135
1625758470000|2021-07-08 15:34:30|7346.3|7343.5|7346.6|7343.8|7346.8|7344|7344.8|7342|84
1625758480000|2021-07-08 15:34:40|7347.1|7344.3|7346.8|7344|7347.8|7345|7346.8|7344|53
1625758490000|2021-07-08 15:34:50|7347.8|7345|7347.6|7344.8|7347.8|7345|7346.6|7343.8|43
1625758500000|2021-07-08 15:35:00|7347.8|7345|7349.1|7346.3|7350.5|7347.7|7347.8|7345|189
1625758510000|2021-07-08 15:35:10|7349.3|7346.5|7348.3|7345.5|7349.8|7347|7347.8|7345|76
1625758520000|2021-07-08 15:35:20|7348.6|7345.8|7348.8|7346|7349.1|7346.3|7347.6|7344.8|28
1625758530000|2021-07-08 15:35:30|7348.6|7345.8|7349.6|7346.8|7349.8|7347|7348.3|7345.5|64
1625758540000|2021-07-08 15:35:40|7349.1|7346.3|7349.1|7346.3|7349.5|7346.7|7349.1|7346.3|20
1625758550000|2021-07-08 15:35:50|7349.5|7346.7|7349.8|7347|7350|7347.2|7349.3|7346.5|54
1625758560000|2021-07-08 15:36:00|7350.1|7347.3|7349.8|7347|7350.6|7347.8|7349.8|7347|169
1625758570000|2021-07-08 15:36:10|7348.8|7346|7349.6|7346.8|7350.8|7348|7348.8|7346|108
1625758580000|2021-07-08 15:36:20|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|31
1625758590000|2021-07-08 15:36:30|7351|7348.2|7349.8|7347|7351|7348.2|7349.8|7347|63
1625758600000|2021-07-08 15:36:40|7349.6|7346.8|7349.8|7347|7350.1|7347.3|7349.3|7346.5|63
1625758610000|2021-07-08 15:36:50|7349.1|7346.3|7349.8|7347|7349.8|7347|7348.8|7346|61
1625758620000|2021-07-08 15:37:00|7349.6|7346.8|7348.3|7345.5|7349.6|7346.8|7347|7344.2|51
1625758630000|2021-07-08 15:37:10|7348.6|7345.8|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|21
1625758640000|2021-07-08 15:37:20|7349.3|7346.5|7349.8|7347|7349.8|7347|7348.8|7346|41
1625758650000|2021-07-08 15:37:30|7350.5|7347.7|7348.6|7345.8|7350.5|7347.7|7348.3|7345.5|38
1625758660000|2021-07-08 15:37:40|7348.8|7346|7349.8|7347|7349.8|7347|7348.8|7346|132
1625758670000|2021-07-08 15:37:50|7349.5|7346.7|7349.5|7346.7|7350.8|7348|7349.5|7346.7|146
1625758680000|2021-07-08 15:38:00|7349.8|7347|7350.1|7347.3|7350.1|7347.3|7349.8|7347|96
1625758690000|2021-07-08 15:38:10|7350.5|7347.7|7350.1|7347.3|7350.8|7348|7349.8|7347|114
1625758700000|2021-07-08 15:38:20|7350|7347.2|7349.8|7347|7350|7347.2|7349.8|7347|27
1625758710000|2021-07-08 15:38:30|||||||||19
1625758720000|2021-07-08 15:38:40|7349.5|7346.7|7349.6|7346.8|7349.8|7347|7348.8|7346|63
1625758730000|2021-07-08 15:38:50|7349.5|7346.7|7348.3|7345.5|7349.6|7346.8|7348.3|7345.5|52
1625758740000|2021-07-08 15:39:00|7348.6|7345.8|7345.8|7343|7348.8|7346|7344.8|7342|159
1625758750000|2021-07-08 15:39:10|||||||||40
1625758760000|2021-07-08 15:39:20|7344.4|7341.6|7342.8|7340|7344.4|7341.6|7342.8|7340|132
1625758770000|2021-07-08 15:39:30|7342.5|7339.7|7345.6|7342.8|7345.8|7343|7342.3|7339.5|71
1625758780000|2021-07-08 15:39:40|7346.5|7343.7|7346.6|7343.8|7347.1|7344.3|7345.8|7343|37
1625758790000|2021-07-08 15:39:50|7346.8|7344|7346.8|7344|7346.8|7344|7346.3|7343.5|5
1625758800000|2021-07-08 15:40:00|7346.6|7343.8|7348.6|7345.8|7348.6|7345.8|7346.6|7343.8|39
1625758810000|2021-07-08 15:40:10|7349.6|7346.8|7348.5|7345.7|7349.6|7346.8|7347.8|7345|46
1625758820000|2021-07-08 15:40:20|7348.1|7345.3|7349.5|7346.7|7349.5|7346.7|7347.8|7345|33
1625758830000|2021-07-08 15:40:30|||||||||22
1625758840000|2021-07-08 15:40:40|7349.6|7346.8|7351.5|7348.7|7351.5|7348.7|7349.5|7346.7|119
1625758850000|2021-07-08 15:40:50|7351.1|7348.3|7356.8|7354|7357.6|7354.8|7351.1|7348.3|276
1625758860000|2021-07-08 15:41:00|7356.6|7353.8|7354.5|7351.7|7357.1|7354.3|7353.8|7351|66
1625758870000|2021-07-08 15:41:10|7354.6|7351.8|7355.8|7353|7355.8|7353|7354.1|7351.3|52
1625758880000|2021-07-08 15:41:20|7355.6|7352.8|7356.9|7354.1|7357.6|7354.8|7355.6|7352.8|25
1625758890000|2021-07-08 15:41:30|7356.8|7354|7357.8|7355|7358.6|7355.8|7356.8|7354|40
1625758900000|2021-07-08 15:41:40|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7355.6|7352.8|149
1625758910000|2021-07-08 15:41:50|7357.3|7354.5|7356.6|7353.8|7357.6|7354.8|7356.6|7353.8|118
1625758920000|2021-07-08 15:42:00|7357.6|7354.8|7356.8|7354|7357.6|7354.8|7356.8|7354|68
1625758930000|2021-07-08 15:42:10|7356.6|7353.8|7355.8|7353|7356.6|7353.8|7354.8|7352|86
1625758940000|2021-07-08 15:42:20|7355.6|7352.8|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|27
1625758950000|2021-07-08 15:42:30|7355.8|7353|7358.6|7355.8|7358.6|7355.8|7355.6|7352.8|110
1625758960000|2021-07-08 15:42:40|7359|7356.2|7356.6|7353.8|7359.6|7356.8|7356.6|7353.8|94
1625758970000|2021-07-08 15:42:50|7356.8|7354|7356.8|7354|7357.6|7354.8|7356.8|7354|53
1625758980000|2021-07-08 15:43:00|7357.1|7354.3|7358.6|7355.8|7358.8|7356|7357.1|7354.3|86
1625758990000|2021-07-08 15:43:10|7358.8|7356|7359.6|7356.8|7359.6|7356.8|7358.8|7356|79
1625759000000|2021-07-08 15:43:20|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7359.8|7357|56
1625759010000|2021-07-08 15:43:30|7360.6|7357.8|7357.6|7354.8|7360.8|7358|7357.6|7354.8|272
1625759020000|2021-07-08 15:43:40|7357.3|7354.5|7355.8|7353|7357.6|7354.8|7355.8|7353|80
1625759030000|2021-07-08 15:43:50|7355.6|7352.8|7353.6|7350.8|7355.8|7353|7353.1|7350.3|615
1625759040000|2021-07-08 15:44:00|7353.8|7351|7351.8|7349|7353.8|7351|7350.8|7348|127
1625759050000|2021-07-08 15:44:10|7351.5|7348.7|7352.5|7349.7|7352.5|7349.7|7350.8|7348|30
1625759060000|2021-07-08 15:44:20|7352.8|7350|7352.3|7349.5|7354.6|7351.8|7352.3|7349.5|61
1625759070000|2021-07-08 15:44:30|7351.8|7349|7354.5|7351.7|7354.5|7351.7|7351.8|7349|27
1625759080000|2021-07-08 15:44:40|7354.8|7352|7354.9|7352.1|7356.6|7353.8|7354.8|7352|23
1625759090000|2021-07-08 15:44:50|7354.8|7352|7355.6|7352.8|7355.6|7352.8|7353.8|7351|45
1625759100000|2021-07-08 15:45:00|7355.8|7353|7357.8|7355|7358.6|7355.8|7355.8|7353|56
1625759110000|2021-07-08 15:45:10|7358.8|7356|7361.3|7358.5|7362.8|7360|7358.8|7356|215
1625759120000|2021-07-08 15:45:20|7360.9|7358.1|7361.8|7359|7361.8|7359|7360.4|7357.6|83
1625759130000|2021-07-08 15:45:30|7361.5|7358.7|7359.8|7357|7361.8|7359|7359.8|7357|47
1625759140000|2021-07-08 15:45:40|7359.6|7356.8|7359.8|7357|7361.6|7358.8|7358.8|7356|86
1625759150000|2021-07-08 15:45:50|7359.4|7356.6|7359.8|7357|7359.9|7357.1|7359.3|7356.5|111
1625759160000|2021-07-08 15:46:00|7359.9|7357.1|7360.8|7358|7361.3|7358.5|7359.8|7357|57
1625759170000|2021-07-08 15:46:10|7361.3|7358.5|7360.8|7358|7361.8|7359|7359.6|7356.8|107
1625759180000|2021-07-08 15:46:20|7360.6|7357.8|7361.8|7359|7361.8|7359|7360.3|7357.5|15
1625759190000|2021-07-08 15:46:30|7361.4|7358.6|7362.8|7360|7364.5|7361.7|7361.4|7358.6|203
1625759200000|2021-07-08 15:46:40|7362.6|7359.8|7363.3|7360.5|7363.8|7361|7362.6|7359.8|86
1625759210000|2021-07-08 15:46:50|7363.6|7360.8|7364.1|7361.3|7364.8|7362|7363.6|7360.8|25
1625759220000|2021-07-08 15:47:00|7364.3|7361.5|7365.8|7363|7366.1|7363.3|7363.8|7361|76
1625759230000|2021-07-08 15:47:10|7366.3|7363.5|7366.6|7363.8|7367.4|7364.6|7365.8|7363|54
1625759240000|2021-07-08 15:47:20|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|27
1625759250000|2021-07-08 15:47:30|7366.6|7363.8|7365.3|7362.5|7366.8|7364|7364.8|7362|38
1625759260000|2021-07-08 15:47:40|7364.8|7362|7365.5|7362.7|7365.5|7362.7|7363.9|7361.1|62
1625759270000|2021-07-08 15:47:50|7365.6|7362.8|7363.3|7360.5|7365.6|7362.8|7363.3|7360.5|91
1625759280000|2021-07-08 15:48:00|7364.3|7361.5|7364.3|7361.5|7364.8|7362|7363.3|7360.5|70
1625759290000|2021-07-08 15:48:10|7364.8|7362|7363.4|7360.6|7365.5|7362.7|7363.4|7360.6|408
1625759300000|2021-07-08 15:48:20|7363.6|7360.8|7362.9|7360.1|7364.8|7362|7362.8|7360|109
1625759310000|2021-07-08 15:48:30|7363.6|7360.8|7361.9|7359.1|7363.6|7360.8|7360.9|7358.1|226
1625759320000|2021-07-08 15:48:40|7361.8|7359|7360.8|7358|7362.3|7359.5|7360.4|7357.6|84
1625759330000|2021-07-08 15:48:50|7361.8|7359|7361.8|7359|7361.8|7359|7360.4|7357.6|42
1625759340000|2021-07-08 15:49:00|7362.1|7359.3|7361.9|7359.1|7362.9|7360.1|7361.8|7359|40
1625759350000|2021-07-08 15:49:10|7361.1|7358.3|7361.1|7358.3|7361.9|7359.1|7361.1|7358.3|103
1625759360000|2021-07-08 15:49:20|7360.9|7358.1|7361.9|7359.1|7361.9|7359.1|7360.1|7357.3|32
1625759370000|2021-07-08 15:49:30|||||||||4
1625759380000|2021-07-08 15:49:40|7361.3|7358.5|7361.6|7358.8|7361.6|7358.8|7360.9|7358.1|56
1625759390000|2021-07-08 15:49:50|7361.9|7359.1|7361.9|7359.1|7362.9|7360.1|7361.9|7359.1|41
1625759400000|2021-07-08 15:50:00|7362.8|7360|7362.9|7360.1|7363.8|7361|7362.8|7360|66
1625759410000|2021-07-08 15:50:10|7362.1|7359.3|7363.1|7360.3|7363.1|7360.3|7362.1|7359.3|28
1625759420000|2021-07-08 15:50:20|7363.3|7360.5|7363.9|7361.1|7363.9|7361.1|7363.3|7360.5|14
1625759430000|2021-07-08 15:50:30|7363.1|7360.3|7363.9|7361.1|7363.9|7361.1|7362.8|7360|36
1625759440000|2021-07-08 15:50:40|7364.6|7361.8|7364.4|7361.6|7365.8|7363|7364.4|7361.6|62
1625759450000|2021-07-08 15:50:50|7363.9|7361.1|7364.8|7362|7365.8|7363|7363.9|7361.1|23
1625759460000|2021-07-08 15:51:00|7364.1|7361.3|7365.1|7362.3|7365.8|7363|7363.9|7361.1|25
1625759470000|2021-07-08 15:51:10|7365.8|7363|7368.6|7365.8|7368.6|7365.8|7365.4|7362.6|21
1625759480000|2021-07-08 15:51:20|7368.3|7365.5|7367.1|7364.3|7368.3|7365.5|7366.9|7364.1|48
1625759490000|2021-07-08 15:51:30|7367.4|7364.6|7367.9|7365.1|7367.9|7365.1|7367.4|7364.6|2
1625759500000|2021-07-08 15:51:40|7367.1|7364.3|7367.9|7365.1|7367.9|7365.1|7366.9|7364.1|12
1625759510000|2021-07-08 15:51:50|7367.6|7364.8|7367.4|7364.6|7368.3|7365.5|7366.9|7364.1|87
1625759520000|2021-07-08 15:52:00|7367.8|7365|7367.9|7365.1|7368.4|7365.6|7367.8|7365|17
1625759530000|2021-07-08 15:52:10|7367.6|7364.8|7367.9|7365.1|7367.9|7365.1|7366.9|7364.1|44
1625759540000|2021-07-08 15:52:20|7368.1|7365.3|7367.9|7365.1|7369.6|7366.8|7367.9|7365.1|104
1625759550000|2021-07-08 15:52:30|7369.3|7366.5|7369.8|7367|7370.1|7367.3|7369.3|7366.5|82
1625759560000|2021-07-08 15:52:40|7369.9|7367.1|7370.4|7367.6|7370.8|7368|7369.9|7367.1|112
1625759570000|2021-07-08 15:52:50|7370.8|7368|7368.4|7365.6|7370.8|7368|7367.9|7365.1|34
1625759580000|2021-07-08 15:53:00|7368.1|7365.3|7368.9|7366.1|7368.9|7366.1|7368.1|7365.3|13
1625759590000|2021-07-08 15:53:10|7369.8|7367|7368.4|7365.6|7370.3|7367.5|7368.1|7365.3|26
1625759600000|2021-07-08 15:53:20|7368.6|7365.8|7368.9|7366.1|7368.9|7366.1|7368.6|7365.8|37
1625759610000|2021-07-08 15:53:30|7369.4|7366.6|7370.8|7368|7370.8|7368|7369.4|7366.6|30
1625759620000|2021-07-08 15:53:40|7370.3|7367.5|7368.8|7366|7370.3|7367.5|7368.8|7366|101
1625759630000|2021-07-08 15:53:50|7368.3|7365.5|7368.3|7365.5|7368.8|7366|7367.9|7365.1|17
1625759640000|2021-07-08 15:54:00|7368.6|7365.8|7368.8|7366|7369.9|7367.1|7367.9|7365.1|51
1625759650000|2021-07-08 15:54:10|7368.9|7366.1|7369.9|7367.1|7369.9|7367.1|7368.9|7366.1|66
1625759660000|2021-07-08 15:54:20|7370.3|7367.5|7370.4|7367.6|7370.8|7368|7370.1|7367.3|14
1625759670000|2021-07-08 15:54:30|7370.1|7367.3|7370.3|7367.5|7370.8|7368|7368.9|7366.1|18
1625759680000|2021-07-08 15:54:40|7369.9|7367.1|7369.9|7367.1|7371.3|7368.5|7369.9|7367.1|18
1625759690000|2021-07-08 15:54:50|7370.3|7367.5|7369.9|7367.1|7370.3|7367.5|7369.8|7367|10
1625759700000|2021-07-08 15:55:00|7370.3|7367.5|7371.8|7369|7371.8|7369|7370.3|7367.5|17
1625759710000|2021-07-08 15:55:10|7370.9|7368.1|7371.1|7368.3|7371.9|7369.1|7370.9|7368.1|21
1625759720000|2021-07-08 15:55:20|7371.4|7368.6|7370.8|7368|7371.9|7369.1|7370.8|7368|37
1625759730000|2021-07-08 15:55:30|7371.4|7368.6|7370.9|7368.1|7372.8|7370|7370.9|7368.1|103
1625759740000|2021-07-08 15:55:40|7371.3|7368.5|7367.9|7365.1|7371.3|7368.5|7367.9|7365.1|75
1625759750000|2021-07-08 15:55:50|7367.8|7365|7369.8|7367|7370.4|7367.6|7366.4|7363.6|137
1625759760000|2021-07-08 15:56:00|7369.4|7366.6|7368.8|7366|7369.9|7367.1|7368.4|7365.6|80
1625759770000|2021-07-08 15:56:10|7368.4|7365.6|7367.9|7365.1|7368.4|7365.6|7367.3|7364.5|15
1625759780000|2021-07-08 15:56:20|7368.3|7365.5|7368.1|7365.3|7369.1|7366.3|7368.1|7365.3|38
1625759790000|2021-07-08 15:56:30|7367.9|7365.1|7367.9|7365.1|7368.1|7365.3|7367.9|7365.1|34
1625759800000|2021-07-08 15:56:40|7367.4|7364.6|7366.9|7364.1|7367.4|7364.6|7366.9|7364.1|15
1625759810000|2021-07-08 15:56:50|7365.8|7363|7364.8|7362|7366.9|7364.1|7364.2|7361.4|93
1625759820000|2021-07-08 15:57:00|7363.7|7360.9|7361.8|7359|7363.7|7360.9|7360.8|7358|66
1625759830000|2021-07-08 15:57:10|7361.4|7358.6|7358.4|7355.6|7361.8|7359|7357.9|7355.1|165
1625759840000|2021-07-08 15:57:20|7358.8|7356|7355.1|7352.3|7358.9|7356.1|7355.1|7352.3|208
1625759850000|2021-07-08 15:57:30|7354.9|7352.1|7358.1|7355.3|7358.9|7356.1|7354.9|7352.1|46
1625759860000|2021-07-08 15:57:40|7357.9|7355.1|7358.4|7355.6|7358.8|7356|7357.9|7355.1|8
1625759870000|2021-07-08 15:57:50|7358.1|7355.3|7358.4|7355.6|7358.9|7356.1|7357.9|7355.1|29
1625759880000|2021-07-08 15:58:00|7359.1|7356.3|7358.9|7356.1|7359.9|7357.1|7358.6|7355.8|29
1625759890000|2021-07-08 15:58:10|7358.6|7355.8|7357.9|7355.1|7359.4|7356.6|7356.9|7354.1|31
1625759900000|2021-07-08 15:58:20|7358.3|7355.5|7357.1|7354.3|7358.9|7356.1|7357.1|7354.3|40
1625759910000|2021-07-08 15:58:30|7357.4|7354.6|7354.9|7352.1|7357.4|7354.6|7354.9|7352.1|117
1625759920000|2021-07-08 15:58:40|7354.8|7352|7352.1|7349.3|7354.8|7352|7351.9|7349.1|95
1625759930000|2021-07-08 15:58:50|7351.8|7349|7349.9|7347.1|7351.8|7349|7349.9|7347.1|75
1625759940000|2021-07-08 15:59:00|7350.1|7347.3|7352.4|7349.6|7353.9|7351.1|7350.1|7347.3|161
1625759950000|2021-07-08 15:59:10|7352.1|7349.3|7349.9|7347.1|7352.6|7349.8|7349.6|7346.8|19
1625759960000|2021-07-08 15:59:20|7349.6|7346.8|7349.9|7347.1|7350.1|7347.3|7348.9|7346.1|111
1625759970000|2021-07-08 15:59:30|7349.6|7346.8|7349.6|7346.8|7349.9|7347.1|7347.1|7344.3|116
1625759980000|2021-07-08 15:59:40|7349.1|7346.3|7348.2|7345.4|7349.6|7346.8|7347.2|7344.4|19
1625759990000|2021-07-08 15:59:50|7348.1|7345.3|7348.6|7345.8|7349.2|7346.4|7348.1|7345.3|12
1625760000000|2021-07-08 16:00:00|7349.3|7346.5|7352.9|7350.1|7354.3|7351.5|7349.2|7346.4|860
1625760010000|2021-07-08 16:00:10|7353.6|7350.8|7353.9|7351.1|7354.3|7351.5|7353.6|7350.8|32
1625760020000|2021-07-08 16:00:20|7354.2|7351.4|7354.1|7351.3|7355.9|7353.1|7354.1|7351.3|26
1625760030000|2021-07-08 16:00:30|7353.9|7351.1|7356.4|7353.6|7357.7|7354.9|7353.4|7350.6|52
1625760040000|2021-07-08 16:00:40|7356.7|7353.9|7356.4|7353.6|7356.9|7354.1|7356.4|7353.6|8
1625760050000|2021-07-08 16:00:50|7356.1|7353.3|7357.1|7354.3|7357.7|7354.9|7356.1|7353.3|13
1625760060000|2021-07-08 16:01:00|7356.9|7354.1|7358.9|7356.1|7358.9|7356.1|7356.9|7354.1|49
1625760070000|2021-07-08 16:01:10|7358.6|7355.8|7358.9|7356.1|7358.9|7356.1|7357.1|7354.3|59
1625760080000|2021-07-08 16:01:20|7359.7|7356.9|7358.9|7356.1|7359.9|7357.1|7358.1|7355.3|44
1625760090000|2021-07-08 16:01:30|7358.6|7355.8|7356.9|7354.1|7358.6|7355.8|7355.9|7353.1|27
1625760100000|2021-07-08 16:01:40|7356.7|7353.9|7356.4|7353.6|7356.9|7354.1|7355.9|7353.1|41
1625760110000|2021-07-08 16:01:50|7356.7|7353.9|7355.9|7353.1|7357.4|7354.6|7355.9|7353.1|139
1625760120000|2021-07-08 16:02:00|7356.2|7353.4|7359.6|7356.8|7359.6|7356.8|7356.2|7353.4|54
1625760130000|2021-07-08 16:02:10|7359.9|7357.1|7358.7|7355.9|7359.9|7357.1|7358.7|7355.9|9
1625760140000|2021-07-08 16:02:20|7358.9|7356.1|7359.2|7356.4|7359.7|7356.9|7358.9|7356.1|8
1625760150000|2021-07-08 16:02:30|7358.9|7356.1|7356.9|7354.1|7358.9|7356.1|7356.9|7354.1|126
1625760160000|2021-07-08 16:02:40|7356.7|7353.9|7358.4|7355.6|7358.4|7355.6|7356.7|7353.9|59
1625760170000|2021-07-08 16:02:50|7358.7|7355.9|7359.1|7356.3|7359.7|7356.9|7358.7|7355.9|13
1625760180000|2021-07-08 16:03:00|7358.7|7355.9|7359.1|7356.3|7360.6|7357.8|7358.7|7355.9|433
1625760190000|2021-07-08 16:03:10|7358.9|7356.1|7360.9|7358.1|7360.9|7358.1|7358.9|7356.1|4
1625760200000|2021-07-08 16:03:20|7361.1|7358.3|7359.6|7356.8|7361.1|7358.3|7359.6|7356.8|21
1625760210000|2021-07-08 16:03:30|7359.9|7357.1|7360.9|7358.1|7360.9|7358.1|7359.9|7357.1|5
1625760220000|2021-07-08 16:03:40|||||||||3
1625760230000|2021-07-08 16:03:50|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7360.9|7358.1|66
1625760240000|2021-07-08 16:04:00|7360.9|7358.1|7358.9|7356.1|7360.9|7358.1|7358.6|7355.8|85
1625760250000|2021-07-08 16:04:10|7359.1|7356.3|7360.6|7357.8|7360.6|7357.8|7359.1|7356.3|118
1625760260000|2021-07-08 16:04:20|7360.4|7357.6|7359.9|7357.1|7361.1|7358.3|7359.9|7357.1|55
1625760270000|2021-07-08 16:04:30|7360.7|7357.9|7359.9|7357.1|7360.7|7357.9|7359.9|7357.1|15
1625760280000|2021-07-08 16:04:40|7360.1|7357.3|7359.9|7357.1|7360.7|7357.9|7359.9|7357.1|15
1625760290000|2021-07-08 16:04:50|7359.4|7356.6|7359.9|7357.1|7360.7|7357.9|7359.4|7356.6|29
1625760300000|2021-07-08 16:05:00|7360.1|7357.3|7360.1|7357.3|7360.4|7357.6|7359.9|7357.1|61
1625760310000|2021-07-08 16:05:10|||||||||4
1625760320000|2021-07-08 16:05:20|7360.4|7357.6|7360.9|7358.1|7361.1|7358.3|7360.1|7357.3|27
1625760330000|2021-07-08 16:05:30|7361.1|7358.3|7359.9|7357.1|7361.1|7358.3|7359.1|7356.3|188
1625760340000|2021-07-08 16:05:40|7360.1|7357.3|7359.4|7356.6|7360.6|7357.8|7359.1|7356.3|78
1625760350000|2021-07-08 16:05:50|7359.7|7356.9|7360.4|7357.6|7360.9|7358.1|7359.1|7356.3|43
1625760360000|2021-07-08 16:06:00|7360.9|7358.1|7360.6|7357.8|7360.9|7358.1|7360.1|7357.3|122
1625760370000|2021-07-08 16:06:10|7360.9|7358.1|7361.4|7358.6|7362.1|7359.3|7360.4|7357.6|130
1625760380000|2021-07-08 16:06:20|7361.2|7358.4|7367.4|7364.6|7367.7|7364.9|7361.2|7358.4|97
1625760390000|2021-07-08 16:06:30|7367.2|7364.4|7371.1|7368.3|7371.1|7368.3|7366.4|7363.6|28
1625760400000|2021-07-08 16:06:40|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7369.6|7366.8|92
1625760410000|2021-07-08 16:06:50|7370.9|7368.1|7372.4|7369.6|7372.9|7370.1|7370.9|7368.1|559
1625760420000|2021-07-08 16:07:00|7372.1|7369.3|7372.7|7369.9|7372.7|7369.9|7371.9|7369.1|44
1625760430000|2021-07-08 16:07:10|7372.4|7369.6|7372.4|7369.6|7372.7|7369.9|7372.4|7369.6|12
1625760440000|2021-07-08 16:07:20|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.4|7369.6|15
1625760450000|2021-07-08 16:07:30|7372.9|7370.1|7372.2|7369.4|7372.9|7370.1|7371.7|7368.9|62
1625760460000|2021-07-08 16:07:40|7371.7|7368.9|7370.7|7367.9|7371.7|7368.9|7370.7|7367.9|47
1625760470000|2021-07-08 16:07:50|7369.7|7366.9|7369.7|7366.9|7370.2|7367.4|7369.7|7366.9|14
1625760480000|2021-07-08 16:08:00|7369.6|7366.8|7369.2|7366.4|7371.1|7368.3|7369.2|7366.4|89
1625760490000|2021-07-08 16:08:10|7368.7|7365.9|7369.7|7366.9|7370.7|7367.9|7368.7|7365.9|31
1625760500000|2021-07-08 16:08:20|7370.2|7367.4|7371.2|7368.4|7371.7|7368.9|7369.7|7366.9|69
1625760510000|2021-07-08 16:08:30|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|8
1625760520000|2021-07-08 16:08:40|7370.6|7367.8|7371.6|7368.8|7371.6|7368.8|7369.9|7367.1|30
1625760530000|2021-07-08 16:08:50|7371.7|7368.9|7370.2|7367.4|7371.7|7368.9|7370.2|7367.4|34
1625760540000|2021-07-08 16:09:00|7370.6|7367.8|7370.2|7367.4|7370.7|7367.9|7369.7|7366.9|106
1625760550000|2021-07-08 16:09:10|7370.4|7367.6|7371.4|7368.6|7371.4|7368.6|7370.4|7367.6|32
1625760560000|2021-07-08 16:09:20|7371.1|7368.3|7371.7|7368.9|7371.7|7368.9|7371.1|7368.3|12
1625760570000|2021-07-08 16:09:30|7370.7|7367.9|7370.6|7367.8|7370.7|7367.9|7370.2|7367.4|22
1625760580000|2021-07-08 16:09:40|7370.7|7367.9|7370.9|7368.1|7371.7|7368.9|7370.7|7367.9|47
1625760590000|2021-07-08 16:09:50|7370.4|7367.6|7369.9|7367.1|7370.4|7367.6|7369.9|7367.1|21
1625760600000|2021-07-08 16:10:00|7369.1|7366.3|7367.7|7364.9|7369.1|7366.3|7366.4|7363.6|76
1625760610000|2021-07-08 16:10:10|7367.9|7365.1|7366.7|7363.9|7368.7|7365.9|7365.9|7363.1|71
1625760620000|2021-07-08 16:10:20|7366.4|7363.6|7366.9|7364.1|7366.9|7364.1|7365.9|7363.1|15
1625760630000|2021-07-08 16:10:30|7367.1|7364.3|7367.1|7364.3|7367.7|7364.9|7367.1|7364.3|14
1625760640000|2021-07-08 16:10:40|7367.4|7364.6|7368.9|7366.1|7368.9|7366.1|7366.7|7363.9|20
1625760650000|2021-07-08 16:10:50|7369.1|7366.3|7370.1|7367.3|7370.7|7367.9|7369.1|7366.3|5
1625760660000|2021-07-08 16:11:00|7369.9|7367.1|7371.6|7368.8|7371.7|7368.9|7369.9|7367.1|419
1625760670000|2021-07-08 16:11:10|7371.4|7368.6|7372.7|7369.9|7372.7|7369.9|7369.7|7366.9|28
1625760680000|2021-07-08 16:11:20|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|25
1625760690000|2021-07-08 16:11:30|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|1
1625760700000|2021-07-08 16:11:40|7372.6|7369.8|7371.7|7368.9|7372.7|7369.9|7371.7|7368.9|151
1625760710000|2021-07-08 16:11:50|7371.6|7368.8|7369.6|7366.8|7371.6|7368.8|7369.6|7366.8|43
1625760720000|2021-07-08 16:12:00|7370.4|7367.6|7374.6|7371.8|7376.9|7374.1|7369.6|7366.8|321
1625760730000|2021-07-08 16:12:10|7374.7|7371.9|7375.7|7372.9|7376.6|7373.8|7374.4|7371.6|43
1625760740000|2021-07-08 16:12:20|7376.1|7373.3|7375.6|7372.8|7376.6|7373.8|7375.6|7372.8|21
1625760750000|2021-07-08 16:12:30|7375.1|7372.3|7375.1|7372.3|7375.6|7372.8|7373.7|7370.9|35
1625760760000|2021-07-08 16:12:40|7374.7|7371.9|7375.1|7372.3|7375.1|7372.3|7374.7|7371.9|3
1625760770000|2021-07-08 16:12:50|7375.2|7372.4|7379.2|7376.4|7379.7|7376.9|7374.6|7371.8|81
1625760780000|2021-07-08 16:13:00|7379.1|7376.3|7376.6|7373.8|7379.1|7376.3|7376.1|7373.3|22
1625760790000|2021-07-08 16:13:10|7376.4|7373.6|7375.6|7372.8|7376.4|7373.6|7374.6|7371.8|22
1625760800000|2021-07-08 16:13:20|7375.7|7372.9|7374.7|7371.9|7375.7|7372.9|7374.7|7371.9|12
1625760810000|2021-07-08 16:13:30|7375.1|7372.3|7375.7|7372.9|7376.4|7373.6|7375.1|7372.3|9
1625760820000|2021-07-08 16:13:40|7375.6|7372.8|7374.7|7371.9|7375.6|7372.8|7374.7|7371.9|7
1625760830000|2021-07-08 16:13:50|7374.9|7372.1|7375.6|7372.8|7375.6|7372.8|7374.9|7372.1|13
1625760840000|2021-07-08 16:14:00|7374.5|7371.7|7374.7|7371.9|7375.2|7372.4|7373.7|7370.9|18
1625760850000|2021-07-08 16:14:10|7375.2|7372.4|7374.7|7371.9|7375.2|7372.4|7374.2|7371.4|22
1625760860000|2021-07-08 16:14:20|7375.1|7372.3|7375.6|7372.8|7375.6|7372.8|7374.6|7371.8|15
1625760870000|2021-07-08 16:14:30|7376.7|7373.9|7374.9|7372.1|7377.1|7374.3|7374.9|7372.1|79
1625760880000|2021-07-08 16:14:40|7374.7|7371.9|7372.6|7369.8|7375.2|7372.4|7372.6|7369.8|16
1625760890000|2021-07-08 16:14:50|7373.6|7370.8|7372.6|7369.8|7373.6|7370.8|7371.7|7368.9|15
1625760900000|2021-07-08 16:15:00|7372.7|7369.9|7374.6|7371.8|7374.7|7371.9|7372.7|7369.9|71
1625760910000|2021-07-08 16:15:10|7374.7|7371.9|7370.7|7367.9|7374.7|7371.9|7370.7|7367.9|54
1625760920000|2021-07-08 16:15:20|7370.4|7367.6|7372.2|7369.4|7373.2|7370.4|7369.7|7366.9|104
1625760930000|2021-07-08 16:15:30|7371.9|7369.1|7372.1|7369.3|7372.1|7369.3|7371.7|7368.9|9
1625760940000|2021-07-08 16:15:40|7372.2|7369.4|7372.7|7369.9|7373.6|7370.8|7372.2|7369.4|4
1625760950000|2021-07-08 16:15:50|7372.9|7370.1|7371.7|7368.9|7373.2|7370.4|7371.7|7368.9|14
1625760960000|2021-07-08 16:16:00|7372.2|7369.4|7370.9|7368.1|7372.2|7369.4|7368.9|7366.1|467
1625760970000|2021-07-08 16:16:10|7371|7368.2|7371.9|7369.1|7372.4|7369.6|7371|7368.2|20
1625760980000|2021-07-08 16:16:20|7371.2|7368.4|7370|7367.2|7371.2|7368.4|7370|7367.2|11
1625760990000|2021-07-08 16:16:30|7369.9|7367.1|7368|7365.2|7369.9|7367.1|7367.9|7365.1|21
1625761000000|2021-07-08 16:16:40|7367.9|7365.1|7366|7363.2|7367.9|7365.1|7366|7363.2|26
1625761010000|2021-07-08 16:16:50|7365.9|7363.1|7366.9|7364.1|7366.9|7364.1|7365.9|7363.1|17
1625761020000|2021-07-08 16:17:00|7367|7364.2|7367.9|7365.1|7367.9|7365.1|7367|7364.2|10
1625761030000|2021-07-08 16:17:10|7367.4|7364.6|7366.9|7364.1|7367.4|7364.6|7366.9|7364.1|4
1625761040000|2021-07-08 16:17:20|7366.2|7363.4|7366|7363.2|7367.2|7364.4|7366|7363.2|19
1625761050000|2021-07-08 16:17:30|7365.7|7362.9|7362.2|7359.4|7365.7|7362.9|7362|7359.2|57
1625761060000|2021-07-08 16:17:40|7361.9|7359.1|7357|7354.2|7362.7|7359.9|7357|7354.2|121
1625761070000|2021-07-08 16:17:50|7357.4|7354.6|7357|7354.2|7357.4|7354.6|7356|7353.2|57
1625761080000|2021-07-08 16:18:00|7357.9|7355.1|7356.9|7354.1|7358|7355.2|7355.9|7353.1|50
1625761090000|2021-07-08 16:18:10|7357.2|7354.4|7354.5|7351.7|7357.9|7355.1|7354|7351.2|110
1625761100000|2021-07-08 16:18:20|7354.9|7352.1|7354.9|7352.1|7354.9|7352.1|7354.9|7352.1|3
1625761110000|2021-07-08 16:18:30|7355.9|7353.1|7351.9|7349.1|7355.9|7353.1|7351.9|7349.1|78
1625761120000|2021-07-08 16:18:40|7352.2|7349.4|7353.9|7351.1|7353.9|7351.1|7352|7349.2|77
1625761130000|2021-07-08 16:18:50|7353.4|7350.6|7352.9|7350.1|7353.7|7350.9|7352.9|7350.1|8
1625761140000|2021-07-08 16:19:00|7352.2|7349.4|7354|7351.2|7354.7|7351.9|7352|7349.2|57
1625761150000|2021-07-08 16:19:10|7353.9|7351.1|7352.9|7350.1|7353.9|7351.1|7352.9|7350.1|13
1625761160000|2021-07-08 16:19:20|7353.4|7350.6|7353.9|7351.1|7355.4|7352.6|7353.4|7350.6|38
1625761170000|2021-07-08 16:19:30|7354.4|7351.6|7352.9|7350.1|7354.4|7351.6|7352.4|7349.6|56
1625761180000|2021-07-08 16:19:40|7353|7350.2|7354|7351.2|7354.7|7351.9|7352.9|7350.1|164
1625761190000|2021-07-08 16:19:50|7354.9|7352.1|7355.9|7353.1|7355.9|7353.1|7354.5|7351.7|24
1625761200000|2021-07-08 16:20:00|7356|7353.2|7356.9|7354.1|7356.9|7354.1|7354.5|7351.7|70
1625761210000|2021-07-08 16:20:10|7357|7354.2|7357.4|7354.6|7358.5|7355.7|7357|7354.2|44
1625761220000|2021-07-08 16:20:20|7357.7|7354.9|7358.9|7356.1|7358.9|7356.1|7357.7|7354.9|5
1625761230000|2021-07-08 16:20:30|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|5
1625761240000|2021-07-08 16:20:40|7358.9|7356.1|7355|7352.2|7359|7356.2|7354.9|7352.1|60
1625761250000|2021-07-08 16:20:50|7354.9|7352.1|7354.9|7352.1|7354.9|7352.1|7354.5|7351.7|11
1625761260000|2021-07-08 16:21:00|7355|7352.2|7355|7352.2|7355.5|7352.7|7355|7352.2|23
1625761270000|2021-07-08 16:21:10|7355.9|7353.1|7355.7|7352.9|7356.9|7354.1|7355.7|7352.9|36
1625761280000|2021-07-08 16:21:20|7355.5|7352.7|7357.9|7355.1|7357.9|7355.1|7355.5|7352.7|63
1625761290000|2021-07-08 16:21:30|7357.5|7354.7|7356.9|7354.1|7357.5|7354.7|7356.9|7354.1|17
1625761300000|2021-07-08 16:21:40|||||||||4
1625761310000|2021-07-08 16:21:50|7357|7354.2|7357.9|7355.1|7357.9|7355.1|7357|7354.2|16
1625761320000|2021-07-08 16:22:00|7358|7355.2|7358.5|7355.7|7358.9|7356.1|7358|7355.2|36
1625761330000|2021-07-08 16:22:10|7358.9|7356.1|7358.4|7355.6|7358.9|7356.1|7358|7355.2|4
1625761340000|2021-07-08 16:22:20|7358.5|7355.7|7356.5|7353.7|7358.9|7356.1|7356.5|7353.7|67
1625761350000|2021-07-08 16:22:30|7356|7353.2|7354.4|7351.6|7356|7353.2|7353.9|7351.1|18
1625761360000|2021-07-08 16:22:40|7354.2|7351.4|7354.5|7351.7|7354.5|7351.7|7353.4|7350.6|11
1625761370000|2021-07-08 16:22:50|7354.9|7352.1|7353.9|7351.1|7355.9|7353.1|7353.9|7351.1|39
1625761380000|2021-07-08 16:23:00|7354.2|7351.4|7354.2|7351.4|7354.9|7352.1|7353.9|7351.1|37
1625761390000|2021-07-08 16:23:10|7354.4|7351.6|7354|7351.2|7354.5|7351.7|7354|7351.2|2
1625761400000|2021-07-08 16:23:20|7352.9|7350.1|7352.5|7349.7|7352.9|7350.1|7351|7348.2|134
1625761410000|2021-07-08 16:23:30|7352.9|7350.1|7352.5|7349.7|7353|7350.2|7352|7349.2|15
1625761420000|2021-07-08 16:23:40|7352.2|7349.4|7351.4|7348.6|7352.5|7349.7|7351|7348.2|19
1625761430000|2021-07-08 16:23:50|7351|7348.2|7350.4|7347.6|7351|7348.2|7350.4|7347.6|6
1625761440000|2021-07-08 16:24:00|7350.5|7347.7|7353|7350.2|7353|7350.2|7350.5|7347.7|8
1625761450000|2021-07-08 16:24:10|7352.9|7350.1|7352|7349.2|7352.9|7350.1|7352|7349.2|22
1625761460000|2021-07-08 16:24:20|7351.5|7348.7|7350.5|7347.7|7351.5|7348.7|7350.5|7347.7|48
1625761470000|2021-07-08 16:24:30|7350|7347.2|7342.9|7340.1|7350.4|7347.6|7341|7338.2|787
1625761480000|2021-07-08 16:24:40|7343|7340.2|7342|7339.2|7343.9|7341.1|7341.9|7339.1|109
1625761490000|2021-07-08 16:24:50|7341.9|7339.1|7336.2|7333.4|7341.9|7339.1|7336|7333.2|109
1625761500000|2021-07-08 16:25:00|7336.5|7333.7|7342.9|7340.1|7342.9|7340.1|7336.5|7333.7|70
1625761510000|2021-07-08 16:25:10|7343.9|7341.1|7347.9|7345.1|7347.9|7345.1|7343.9|7341.1|59
1625761520000|2021-07-08 16:25:20|7347.5|7344.7|7348|7345.2|7348.5|7345.6|7346.9|7344.1|25
1625761530000|2021-07-08 16:25:30|7347.9|7345.1|7349|7346.2|7349.9|7347.1|7347.9|7345.1|39
1625761540000|2021-07-08 16:25:40|7348.7|7345.9|7348.9|7346.1|7350.5|7347.7|7348.4|7345.6|89
1625761550000|2021-07-08 16:25:50|7347.5|7344.7|7348.2|7345.4|7350|7347.2|7347.3|7344.5|97
1625761560000|2021-07-08 16:26:00|7347.8|7345|7347.2|7344.4|7350.9|7348.1|7346|7343.2|84
1625761570000|2021-07-08 16:26:10|7347.4|7344.6|7350.2|7347.4|7351|7348.2|7347.2|7344.4|23
1625761580000|2021-07-08 16:26:20|7350.5|7347.7|7350.2|7347.4|7350.5|7347.7|7349.7|7346.9|16
1625761590000|2021-07-08 16:26:30|7349.7|7346.9|7348.5|7345.7|7349.8|7347|7347.9|7345.1|102
1625761600000|2021-07-08 16:26:40|7348.2|7345.4|7350.9|7348.1|7350.9|7348.1|7348|7345.2|16
1625761610000|2021-07-08 16:26:50|7350.5|7347.7|7351.7|7348.9|7351.7|7348.9|7350.5|7347.7|18
1625761620000|2021-07-08 16:27:00|7351.9|7349.1|7351.7|7348.9|7352.4|7349.6|7351|7348.2|44
1625761630000|2021-07-08 16:27:10|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|9
1625761640000|2021-07-08 16:27:20|7351.5|7348.7|7355.2|7352.4|7356|7353.2|7351.5|7348.7|158
1625761650000|2021-07-08 16:27:30|7354.5|7351.7|7354|7351.2|7354.5|7351.7|7352.2|7349.4|80
1625761660000|2021-07-08 16:27:40|7354.2|7351.4|7354.7|7351.9|7355|7352.2|7354.2|7351.4|10
1625761670000|2021-07-08 16:27:50|7354.2|7351.4|7355|7352.2|7355.5|7352.7|7353.7|7350.9|54
1625761680000|2021-07-08 16:28:00|7354.7|7351.9|7357.5|7354.7|7357.5|7354.7|7354.7|7351.9|20
1625761690000|2021-07-08 16:28:10|7357.2|7354.4|7356.7|7353.9|7357.5|7354.7|7356.7|7353.9|11
1625761700000|2021-07-08 16:28:20|7357|7354.2|7357.5|7354.7|7359|7356.2|7357|7354.2|26
1625761710000|2021-07-08 16:28:30|7358|7355.2|7359.7|7356.9|7359.7|7356.9|7357.5|7354.7|3
1625761720000|2021-07-08 16:28:40|7359.5|7356.7|7360|7357.2|7360.5|7357.7|7359.5|7356.7|52
1625761730000|2021-07-08 16:28:50|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|2
1625761740000|2021-07-08 16:29:00|7360.5|7357.7|7360.2|7357.4|7362|7359.2|7360.2|7357.4|48
1625761750000|2021-07-08 16:29:10|7360.4|7357.6|7357.8|7355|7361|7358.2|7357.8|7355|4
1625761760000|2021-07-08 16:29:20|7357.2|7354.4|7358|7355.2|7358|7355.2|7357.2|7354.4|5
1625761770000|2021-07-08 16:29:30|7358.2|7355.4|7360|7357.2|7360|7357.2|7358.2|7355.4|18
1625761780000|2021-07-08 16:29:40|7360.2|7357.4|7362.5|7359.7|7362.5|7359.7|7360.2|7357.4|23
1625761790000|2021-07-08 16:29:50|7362.7|7359.9|7361.2|7358.4|7362.7|7359.9|7360|7357.2|40
1625761800000|2021-07-08 16:30:00|7361.5|7358.7|7361.2|7358.4|7362.5|7359.7|7360.5|7357.7|43
1625761810000|2021-07-08 16:30:10|7360.7|7357.9|7363.5|7360.7|7363.9|7361.1|7360.7|7357.9|46
1625761820000|2021-07-08 16:30:20|7364|7361.2|7364.5|7361.7|7365.5|7362.7|7364|7361.2|18
1625761830000|2021-07-08 16:30:30|7365|7362.2|7366.5|7363.7|7366.9|7364.1|7364|7361.2|51
1625761840000|2021-07-08 16:30:40|7366.7|7363.9|7364.5|7361.7|7366.7|7363.9|7364.5|7361.7|9
1625761850000|2021-07-08 16:30:50|7364.9|7362.1|7364.5|7361.7|7365.2|7362.4|7364.2|7361.4|25
1625761860000|2021-07-08 16:31:00|7364.2|7361.4|7362.2|7359.4|7364.5|7361.7|7362.2|7359.4|39
1625761870000|2021-07-08 16:31:10|7362.5|7359.7|7363.2|7360.4|7363.2|7360.4|7362.5|7359.7|29
1625761880000|2021-07-08 16:31:20|7363|7360.2|7363.2|7360.4|7363.2|7360.4|7362.7|7359.9|7
1625761890000|2021-07-08 16:31:30|7362.8|7360|7363.2|7360.4|7363.2|7360.4|7362.7|7359.9|8
1625761900000|2021-07-08 16:31:40|7364.5|7361.7|7364.5|7361.7|7364.7|7361.9|7364.5|7361.7|32
1625761910000|2021-07-08 16:31:50|7363.7|7360.9|7364.5|7361.7|7364.5|7361.7|7363.3|7360.5|13
1625761920000|2021-07-08 16:32:00|7364.2|7361.4|7363|7360.2|7364.2|7361.4|7362|7359.2|18
1625761930000|2021-07-08 16:32:10|7363.2|7360.4|7364.7|7361.9|7365|7362.2|7363.2|7360.4|15
1625761940000|2021-07-08 16:32:20|7365|7362.2|7364.7|7361.9|7365.2|7362.4|7364|7361.2|22
1625761950000|2021-07-08 16:32:30|7364.2|7361.4|7365|7362.2|7365.2|7362.4|7363.5|7360.7|19
1625761960000|2021-07-08 16:32:40|7364.2|7361.4|7366.7|7363.9|7367.2|7364.4|7364.2|7361.4|28
1625761970000|2021-07-08 16:32:50|7366.5|7363.7|7367.5|7364.7|7368|7365.2|7366.5|7363.7|8
1625761980000|2021-07-08 16:33:00|7368|7365.2|7364.5|7361.7|7368|7365.2|7363.7|7360.9|9
1625761990000|2021-07-08 16:33:10|7364.2|7361.4|7362.7|7359.9|7364.2|7361.4|7362.7|7359.9|29
1625762000000|2021-07-08 16:33:20|7362.3|7359.5|7360.5|7357.7|7362.3|7359.5|7360.2|7357.4|7
1625762010000|2021-07-08 16:33:30|7360.7|7357.9|7360.3|7357.5|7361.2|7358.4|7360.3|7357.5|5
1625762020000|2021-07-08 16:33:40|7360.2|7357.4|7361.7|7358.9|7361.7|7358.9|7360.2|7357.4|9
1625762030000|2021-07-08 16:33:50|7361.3|7358.5|7360.5|7357.7|7361.3|7358.5|7360.3|7357.5|12
1625762040000|2021-07-08 16:34:00|7360|7357.2|7358.2|7355.4|7360|7357.2|7357.3|7354.5|46
1625762050000|2021-07-08 16:34:10|||||||||35
1625762060000|2021-07-08 16:34:20|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|9
1625762070000|2021-07-08 16:34:30|||||||||24
1625762080000|2021-07-08 16:34:40|7359.7|7356.9|7359.7|7356.9|7360.7|7357.9|7359.3|7356.5|25
1625762090000|2021-07-08 16:34:50|7360.2|7357.4|7359.7|7356.9|7360.7|7357.9|7359.7|7356.9|4
1625762100000|2021-07-08 16:35:00|7359.8|7357|7361.3|7358.5|7361.3|7358.5|7359.7|7356.9|43
1625762110000|2021-07-08 16:35:10|7361.7|7358.9|7364|7361.2|7364.2|7361.4|7361.7|7358.9|70
1625762120000|2021-07-08 16:35:20|7364.2|7361.4|7364|7361.2|7364.2|7361.4|7364|7361.2|93
1625762130000|2021-07-08 16:35:30|7364.2|7361.4|7364.2|7361.4|7364.3|7361.5|7364|7361.2|16
1625762140000|2021-07-08 16:35:40|7364.5|7361.7|7366.3|7363.5|7366.7|7363.9|7364|7361.2|48
1625762150000|2021-07-08 16:35:50|7366.2|7363.4|7364.2|7361.4|7366.2|7363.4|7363.3|7360.5|21
1625762160000|2021-07-08 16:36:00|7364.3|7361.5|7364.3|7361.5|7364.7|7361.9|7364.3|7361.5|13
1625762170000|2021-07-08 16:36:10|7364.7|7361.9|7365.2|7362.4|7365.2|7362.4|7364.3|7361.5|38
1625762180000|2021-07-08 16:36:20|7366|7363.2|7366.3|7363.5|7367.2|7364.4|7366|7363.2|10
1625762190000|2021-07-08 16:36:30|7366|7363.2|7365.2|7362.4|7366.2|7363.4|7365.2|7362.4|15
1625762200000|2021-07-08 16:36:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|22
1625762210000|2021-07-08 16:36:50|7364|7361.2|7365.2|7362.4|7365.2|7362.4|7363.3|7360.5|9
1625762220000|2021-07-08 16:37:00|7364.8|7362|7364.3|7361.5|7365.2|7362.4|7364.3|7361.5|21
1625762230000|2021-07-08 16:37:10|7364.8|7362|7364.8|7362|7365.2|7362.4|7364.8|7362|5
1625762240000|2021-07-08 16:37:20|7365.2|7362.4|7366.2|7363.4|7366.8|7364|7364.8|7362|40
1625762250000|2021-07-08 16:37:30|7365.8|7363|7366.7|7363.9|7367.2|7364.4|7365.3|7362.5|11
1625762260000|2021-07-08 16:37:40|7366.8|7364|7366.5|7363.7|7367.2|7364.4|7365.3|7362.5|25
1625762270000|2021-07-08 16:37:50|7367.2|7364.4|7366.8|7364|7367.2|7364.4|7366.8|7364|1
1625762280000|2021-07-08 16:38:00|7367.2|7364.4|7366.7|7363.9|7367.8|7365|7366.7|7363.9|9
1625762290000|2021-07-08 16:38:10|7366.8|7364|7366.8|7364|7368|7365.2|7366.8|7364|6
1625762300000|2021-07-08 16:38:20|7366.3|7363.5|7369.2|7366.4|7369.2|7366.4|7366|7363.2|21
1625762310000|2021-07-08 16:38:30|7368.8|7366|7366.8|7364|7369.2|7366.4|7366.8|7364|5
1625762320000|2021-07-08 16:38:40|7367.2|7364.4|7369.8|7367|7370.7|7367.9|7367.2|7364.4|88
1625762330000|2021-07-08 16:38:50|7370.2|7367.4|7367.8|7365|7370.5|7367.7|7367.7|7364.9|23
1625762340000|2021-07-08 16:39:00|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7367.3|7364.5|9
1625762350000|2021-07-08 16:39:10|7368.3|7365.5|7368.3|7365.5|7368.7|7365.9|7368.3|7365.5|5
1625762360000|2021-07-08 16:39:20|7368.2|7365.4|7368.3|7365.5|7368.7|7365.9|7368.2|7365.4|4
1625762370000|2021-07-08 16:39:30|7368|7365.2|7371.2|7368.4|7371.2|7368.4|7367.7|7364.9|44
1625762380000|2021-07-08 16:39:40|7371.3|7368.5|7370.7|7367.9|7372.2|7369.4|7370.3|7367.5|25
1625762390000|2021-07-08 16:39:50|||||||||33
1625762400000|2021-07-08 16:40:00|7371.5|7368.7|7371.5|7368.7|7374.2|7371.4|7371|7368.2|670
1625762410000|2021-07-08 16:40:10|7372.3|7369.5|7371.8|7369|7372.8|7370|7371.2|7368.4|20
1625762420000|2021-07-08 16:40:20|7371|7368.2|7372.5|7369.7|7372.8|7370|7371|7368.2|39
1625762430000|2021-07-08 16:40:30|7373|7370.2|7372.5|7369.7|7373|7370.2|7372.5|7369.7|9
1625762440000|2021-07-08 16:40:40|7373|7370.2|7374.8|7372|7374.8|7372|7373|7370.2|56
1625762450000|2021-07-08 16:40:50|7374.5|7371.7|7374.7|7371.9|7376.7|7373.9|7373.7|7370.9|315
1625762460000|2021-07-08 16:41:00|7374.8|7372|7375.3|7372.5|7375.7|7372.9|7374.8|7372|28
1625762470000|2021-07-08 16:41:10|7375.7|7372.9|7373.8|7371|7375.7|7372.9|7373.8|7371|20
1625762480000|2021-07-08 16:41:20|7374.2|7371.4|7374.7|7371.9|7374.7|7371.9|7373.8|7371|59
1625762490000|2021-07-08 16:41:30|7374.3|7371.5|7374|7371.2|7374.3|7371.5|7374|7371.2|8
1625762500000|2021-07-08 16:41:40|7373.8|7371|7374.8|7372|7374.8|7372|7373.8|7371|9
1625762510000|2021-07-08 16:41:50|7375|7372.2|7375.8|7373|7375.8|7373|7375|7372.2|65
1625762520000|2021-07-08 16:42:00|7376.3|7373.5|7375.3|7372.5|7376.7|7373.9|7375.3|7372.5|10
1625762530000|2021-07-08 16:42:10|7376.7|7373.9|7376.3|7373.5|7376.8|7374|7376|7373.2|30
1625762540000|2021-07-08 16:42:20|7376|7373.2|7375.3|7372.5|7376|7373.2|7374.8|7372|13
1625762550000|2021-07-08 16:42:30|7375.7|7372.9|7373.8|7371|7375.7|7372.9|7373.8|7371|21
1625762560000|2021-07-08 16:42:40|7374|7371.2|7375.7|7372.9|7375.7|7372.9|7373.8|7371|39
1625762570000|2021-07-08 16:42:50|7375.3|7372.5|7375.8|7373|7375.8|7373|7375.3|7372.5|51
1625762580000|2021-07-08 16:43:00|7376.2|7373.4|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|15
1625762590000|2021-07-08 16:43:10|7375|7372.2|7374.8|7372|7375.3|7372.5|7374.8|7372|11
1625762600000|2021-07-08 16:43:20|7374.7|7371.9|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|8
1625762610000|2021-07-08 16:43:30|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|3
1625762620000|2021-07-08 16:43:40|7375.8|7373|7375|7372.2|7376.5|7373.7|7375|7372.2|9
1625762630000|2021-07-08 16:43:50|7374|7371.2|7375.7|7372.9|7375.7|7372.9|7374|7371.2|4
1625762640000|2021-07-08 16:44:00|7374|7371.2|7373.8|7371|7374.3|7371.5|7373.7|7370.9|64
1625762650000|2021-07-08 16:44:10|7374|7371.2|7373.7|7370.9|7374.3|7371.5|7373.7|7370.9|5
1625762660000|2021-07-08 16:44:20|7374.3|7371.5|7374.3|7371.5|7374.7|7371.9|7374.3|7371.5|5
1625762670000|2021-07-08 16:44:30|7374.7|7371.9|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|8
1625762680000|2021-07-08 16:44:40|||||||||4
1625762690000|2021-07-08 16:44:50|7375|7372.2|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|4
1625762700000|2021-07-08 16:45:00|7375.3|7372.5|7374.3|7371.5|7375.3|7372.5|7372.8|7370|69
1625762710000|2021-07-08 16:45:10|7374.7|7371.9|7374|7371.2|7374.8|7372|7374|7371.2|8
1625762720000|2021-07-08 16:45:20|7374.3|7371.5|7375|7372.2|7375.7|7372.9|7374|7371.2|8
1625762730000|2021-07-08 16:45:30|7374.8|7372|7370.8|7368|7374.8|7372|7370.8|7368|32
1625762740000|2021-07-08 16:45:40|7371|7368.2|7370.8|7368|7371.7|7368.9|7370.8|7368|16
1625762750000|2021-07-08 16:45:50|7370.5|7367.7|7370.5|7367.7|7371.3|7368.5|7370.3|7367.5|4
1625762760000|2021-07-08 16:46:00|7370.3|7367.5|7371.3|7368.5|7371.3|7368.5|7369.8|7367|28
1625762770000|2021-07-08 16:46:10|7371|7368.2|7371|7368.2|7371.8|7369|7371|7368.2|10
1625762780000|2021-07-08 16:46:20|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|1
1625762790000|2021-07-08 16:46:30|7371|7368.2|7372.5|7369.7|7372.7|7369.9|7371|7368.2|24
1625762800000|2021-07-08 16:46:40|7372.3|7369.5|7372|7369.2|7372.8|7370|7372|7369.2|12
1625762810000|2021-07-08 16:46:50|7371.8|7369|7372|7369.2|7372|7369.2|7371.8|7369|8
1625762820000|2021-07-08 16:47:00|7371.8|7369|7372.3|7369.5|7372.3|7369.5|7371.8|7369|13
1625762830000|2021-07-08 16:47:10|7372|7369.2|7374.7|7371.9|7374.7|7371.9|7372|7369.2|16
1625762840000|2021-07-08 16:47:20|7374.3|7371.5|7374.2|7371.4|7374.3|7371.5|7374.2|7371.4|7
1625762850000|2021-07-08 16:47:30|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|4
1625762860000|2021-07-08 16:47:40|7373.1|7370.3|7373.8|7371|7373.8|7371|7372.8|7370|11
1625762870000|2021-07-08 16:47:50|7373.1|7370.3|7373.3|7370.5|7373.7|7370.9|7372|7369.2|12
1625762880000|2021-07-08 16:48:00|7373.7|7370.9|7374.3|7371.5|7374.7|7371.9|7373.7|7370.9|23
1625762890000|2021-07-08 16:48:10|7374|7371.2|7372.3|7369.5|7374.7|7371.9|7372.3|7369.5|24
1625762900000|2021-07-08 16:48:20|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|2
1625762910000|2021-07-08 16:48:30|7372.2|7369.4|7371.8|7369|7372.7|7369.9|7371.8|7369|6
1625762920000|2021-07-08 16:48:40|7372.8|7370|7373.8|7371|7373.8|7371|7372.8|7370|27
1625762930000|2021-07-08 16:48:50|7373.3|7370.5|7373.8|7371|7373.8|7371|7373.3|7370.5|4
1625762940000|2021-07-08 16:49:00|7373.7|7370.9|7374.2|7371.4|7374.2|7371.4|7373.7|7370.9|30
1625762950000|2021-07-08 16:49:10|7373.8|7371|7374.7|7371.9|7374.7|7371.9|7373.5|7370.7|17
1625762960000|2021-07-08 16:49:20|7374.8|7372|7373.3|7370.5|7374.8|7372|7372.7|7369.9|14
1625762970000|2021-07-08 16:49:30|7372.7|7369.9|7372.8|7370|7373.2|7370.4|7372.7|7369.9|22
1625762980000|2021-07-08 16:49:40|7373.2|7370.4|7372.2|7369.4|7373.2|7370.4|7371.8|7369|29
1625762990000|2021-07-08 16:49:50|7372.3|7369.5|7372.7|7369.9|7372.7|7369.9|7372|7369.2|7
1625763000000|2021-07-08 16:50:00|7372.8|7370|7370|7367.2|7372.8|7370|7370|7367.2|43
1625763010000|2021-07-08 16:50:10|7370.6|7367.8|7372.6|7369.8|7372.6|7369.8|7370.6|7367.8|13
1625763020000|2021-07-08 16:50:20|7372.3|7369.5|7372.8|7370|7372.8|7370|7372|7369.2|26
1625763030000|2021-07-08 16:50:30|7372.3|7369.5|7371.8|7369|7372.6|7369.8|7371.8|7369|11
1625763040000|2021-07-08 16:50:40|7371.6|7368.8|7371.8|7369|7372.1|7369.3|7371.6|7368.8|14
1625763050000|2021-07-08 16:50:50|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7370.8|7368|8
1625763060000|2021-07-08 16:51:00|7371.3|7368.5|7372|7369.2|7372.8|7370|7371.3|7368.5|22
1625763070000|2021-07-08 16:51:10|7371.8|7369|7370.3|7367.5|7371.8|7369|7370.1|7367.3|4
1625763080000|2021-07-08 16:51:20|7370.1|7367.3|7364|7361.2|7370.1|7367.3|7364|7361.2|98
1625763090000|2021-07-08 16:51:30|7363.8|7361|7364.6|7361.8|7364.8|7362|7363|7360.2|48
1625763100000|2021-07-08 16:51:40|7363.8|7361|7364.1|7361.3|7364.1|7361.3|7363.1|7360.3|39
1625763110000|2021-07-08 16:51:50|7363.6|7360.8|7364.8|7362|7365.6|7362.8|7362.8|7360|56
1625763120000|2021-07-08 16:52:00|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.3|7362.5|28
1625763130000|2021-07-08 16:52:10|||||||||3
1625763140000|2021-07-08 16:52:20|7366.6|7363.8|7367.3|7364.5|7367.5|7364.7|7366.6|7363.8|10
1625763150000|2021-07-08 16:52:30|7367.1|7364.3|7371.1|7368.3|7371.6|7368.8|7367.1|7364.3|6
1625763160000|2021-07-08 16:52:40|7370.8|7368|7370.1|7367.3|7371.6|7368.8|7368.8|7366|22
1625763170000|2021-07-08 16:52:50|7369.8|7367|7371.1|7368.3|7372.1|7369.3|7369.8|7367|13
1625763180000|2021-07-08 16:53:00|7370.8|7368|7370.6|7367.8|7371.1|7368.3|7370.6|7367.8|1
1625763190000|2021-07-08 16:53:10|7371|7368.2|7371.1|7368.3|7371.6|7368.8|7371|7368.2|9
1625763200000|2021-07-08 16:53:20|7370.8|7368|7368.8|7366|7370.8|7368|7368.8|7366|15
1625763210000|2021-07-08 16:53:30|7369.1|7366.3|7368.8|7366|7369.1|7366.3|7368.3|7365.5|36
1625763220000|2021-07-08 16:53:40|7369.1|7366.3|7368.1|7365.3|7369.1|7366.3|7367.8|7365|15
1625763230000|2021-07-08 16:53:50|7368.6|7365.8|7368.1|7365.3|7368.8|7366|7368.1|7365.3|7
1625763240000|2021-07-08 16:54:00|7367.8|7365|7369.1|7366.3|7369.6|7366.8|7367.8|7365|10
1625763250000|2021-07-08 16:54:10|7369.6|7366.8|7369.8|7367|7369.8|7367|7369.1|7366.3|8
1625763260000|2021-07-08 16:54:20|7369.5|7366.7|7368.8|7366|7369.5|7366.7|7368.8|7366|9
1625763270000|2021-07-08 16:54:30|7369.1|7366.3|7367.8|7365|7369.1|7366.3|7367.8|7365|8
1625763280000|2021-07-08 16:54:40|7367.6|7364.8|7365.8|7363|7367.6|7364.8|7365.8|7363|31
1625763290000|2021-07-08 16:54:50|7364.8|7362|7365.8|7363|7366.3|7363.5|7364.8|7362|42
1625763300000|2021-07-08 16:55:00|7366.1|7363.3|7365.5|7362.7|7366.1|7363.3|7364.5|7361.7|21
1625763310000|2021-07-08 16:55:10|7365.8|7363|7367.8|7365|7368|7365.2|7365.5|7362.7|33
1625763320000|2021-07-08 16:55:20|7367.6|7364.8|7367.3|7364.5|7367.6|7364.8|7364.1|7361.3|708
1625763330000|2021-07-08 16:55:30|7367.6|7364.8|7367.3|7364.5|7368.1|7365.3|7367.3|7364.5|71
1625763340000|2021-07-08 16:55:40|7367.1|7364.3|7367.3|7364.5|7367.6|7364.8|7367.1|7364.3|127
1625763350000|2021-07-08 16:55:50|7367.6|7364.8|7368.1|7365.3|7368.5|7365.7|7367.6|7364.8|7
1625763360000|2021-07-08 16:56:00|7368.6|7365.8|7369|7366.2|7369.5|7366.7|7368.5|7365.7|35
1625763370000|2021-07-08 16:56:10|7368.3|7365.5|7368.1|7365.3|7368.8|7366|7367.1|7364.3|24
1625763380000|2021-07-08 16:56:20|7367.8|7365|7367.1|7364.3|7367.8|7365|7367.1|7364.3|9
1625763390000|2021-07-08 16:56:30|7367.8|7365|7368.1|7365.3|7368.5|7365.7|7367.8|7365|2
1625763400000|2021-07-08 16:56:40|||||||||4
1625763410000|2021-07-08 16:56:50|7368.3|7365.5|7366.5|7363.7|7368.6|7365.8|7366.5|7363.7|28
1625763420000|2021-07-08 16:57:00|7366.1|7363.3|7366.1|7363.3|7367|7364.2|7366|7363.2|46
1625763430000|2021-07-08 16:57:10|7367|7364.2|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|17
1625763440000|2021-07-08 16:57:20|7367.3|7364.5|7369.1|7366.3|7369.3|7366.5|7367.3|7364.5|38
1625763450000|2021-07-08 16:57:30|7369.6|7366.8|7369.1|7366.3|7370.1|7367.3|7369.1|7366.3|7
1625763460000|2021-07-08 16:57:40|7368.6|7365.8|7368.3|7365.5|7368.6|7365.8|7368.3|7365.5|12
1625763470000|2021-07-08 16:57:50|7368.8|7366|7368.9|7366.1|7369.3|7366.5|7367.6|7364.8|858
1625763480000|2021-07-08 16:58:00|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|65
1625763490000|2021-07-08 16:58:10|7368.4|7365.6|7370.3|7367.5|7370.3|7367.5|7368.4|7365.6|44
1625763500000|2021-07-08 16:58:20|7370.4|7367.6|7368.9|7366.1|7370.8|7368|7368.9|7366.1|32
1625763510000|2021-07-08 16:58:30|7368.8|7366|7368.4|7365.6|7368.8|7366|7368.4|7365.6|0
1625763520000|2021-07-08 16:58:40|7368.6|7365.8|7371.6|7368.8|7371.8|7369|7368.6|7365.8|125
1625763530000|2021-07-08 16:58:50|7371.3|7368.5|7370.8|7368|7371.3|7368.5|7370.8|7368|9
1625763540000|2021-07-08 16:59:00|7371.1|7368.3|7371.1|7368.3|7371.3|7368.5|7371.1|7368.3|61
1625763550000|2021-07-08 16:59:10|7371.3|7368.5|7370.1|7367.3|7372.1|7369.3|7369.8|7367|78
1625763560000|2021-07-08 16:59:20|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|5
1625763570000|2021-07-08 16:59:30|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|1
1625763580000|2021-07-08 16:59:40|7369.1|7366.3|7369.3|7366.5|7369.3|7366.5|7369.1|7366.3|13
1625763590000|2021-07-08 16:59:50|7370|7367.2|7369.6|7366.8|7370|7367.2|7369.3|7366.5|34
1625763600000|2021-07-08 17:00:00|7370|7367.2|7370.3|7367.5|7370.3|7367.5|7369.8|7367|58
1625763610000|2021-07-08 17:00:10|||||||||92
1625763620000|2021-07-08 17:00:20|||||||||81
1625763630000|2021-07-08 17:00:30|||||||||48
1625763640000|2021-07-08 17:00:40|||||||||5
1625763650000|2021-07-08 17:00:50|7371|7368.2|7373.1|7370.3|7373.1|7370.3|7371|7368.2|89
1625763660000|2021-07-08 17:01:00|7373|7370.2|7372.6|7369.8|7373.1|7370.3|7372.3|7369.5|24
1625763670000|2021-07-08 17:01:10|7372.4|7369.6|7371.1|7368.3|7372.4|7369.6|7370.8|7368|17
1625763680000|2021-07-08 17:01:20|7371.6|7368.8|7372.1|7369.3|7372.1|7369.3|7371.6|7368.8|3
1625763690000|2021-07-08 17:01:30|7372.3|7369.5|7372.8|7370|7373.1|7370.3|7372.3|7369.5|23
1625763700000|2021-07-08 17:01:40|7372.3|7369.5|7372.1|7369.3|7372.3|7369.5|7371.8|7369|19
1625763710000|2021-07-08 17:01:50|7371.8|7369|7372.1|7369.3|7372.1|7369.3|7371.1|7368.3|9
1625763720000|2021-07-08 17:02:00|7372.3|7369.5|7372.8|7370|7372.8|7370|7372.1|7369.3|7
1625763730000|2021-07-08 17:02:10|7373.1|7370.3|7373.3|7370.5|7373.3|7370.5|7373.1|7370.3|0
1625763740000|2021-07-08 17:02:20|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7
1625763750000|2021-07-08 17:02:30|7372.8|7370|7372.3|7369.5|7373.1|7370.3|7372.3|7369.5|6
1625763760000|2021-07-08 17:02:40|7372.1|7369.3|7372.1|7369.3|7372.3|7369.5|7372.1|7369.3|2
1625763770000|2021-07-08 17:02:50|7371.8|7369|7373.3|7370.5|7373.3|7370.5|7371.3|7368.5|35
1625763780000|2021-07-08 17:03:00|||||||||4
1625763790000|2021-07-08 17:03:10|||||||||1
1625763800000|2021-07-08 17:03:20|||||||||9
1625763810000|2021-07-08 17:03:30|7371.9|7369.1|7372.3|7369.5|7372.3|7369.5|7371.9|7369.1|145
1625763820000|2021-07-08 17:03:40|7372.1|7369.3|7372.1|7369.3|7372.9|7370.1|7372.1|7369.3|15
1625763830000|2021-07-08 17:03:50|7372.9|7370.1|7373.1|7370.3|7373.1|7370.3|7372.9|7370.1|15
1625763840000|2021-07-08 17:04:00|7372.9|7370.1|7373.3|7370.5|7373.3|7370.5|7371.1|7368.3|536
1625763850000|2021-07-08 17:04:10|7373.1|7370.3|7371.6|7368.8|7373.1|7370.3|7370.8|7368|15
1625763860000|2021-07-08 17:04:20|7371.9|7369.1|7371.1|7368.3|7371.9|7369.1|7371.1|7368.3|6
1625763870000|2021-07-08 17:04:30|7371.3|7368.5|7371.3|7368.5|7371.6|7368.8|7371.3|7368.5|5
1625763880000|2021-07-08 17:04:40|7370.9|7368.1|7371.1|7368.3|7371.4|7368.6|7370.9|7368.1|14
1625763890000|2021-07-08 17:04:50|7367.3|7364.5|7366.8|7364|7368.1|7365.3|7366.1|7363.3|737
1625763900000|2021-07-08 17:05:00|7367.1|7364.3|7366.6|7363.8|7367.3|7364.5|7366.6|7363.8|54
1625763910000|2021-07-08 17:05:10|7366.3|7363.5|7366.8|7364|7366.8|7364|7364.3|7361.5|38
1625763920000|2021-07-08 17:05:20|7367.3|7364.5|7368.1|7365.3|7368.1|7365.3|7366.4|7363.6|20
1625763930000|2021-07-08 17:05:30|7368.3|7365.5|7367.8|7365|7368.3|7365.5|7367.8|7365|5
1625763940000|2021-07-08 17:05:40|7368.3|7365.5|7369.3|7366.5|7369.3|7366.5|7368.3|7365.5|15
1625763950000|2021-07-08 17:05:50|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|10
1625763960000|2021-07-08 17:06:00|7370.1|7367.3|7370.4|7367.6|7370.8|7368|7370.1|7367.3|43
1625763970000|2021-07-08 17:06:10|7370.8|7368|7369.4|7366.6|7370.8|7368|7369.4|7366.6|8
1625763980000|2021-07-08 17:06:20|7369.8|7367|7369.8|7367|7369.9|7367.1|7369.8|7367|18
1625763990000|2021-07-08 17:06:30|||||||||2
1625764000000|2021-07-08 17:06:40|7370.3|7367.5|7369.4|7366.6|7370.3|7367.5|7369.4|7366.6|19
1625764010000|2021-07-08 17:06:50|||||||||3
1625764020000|2021-07-08 17:07:00|7370.3|7367.5|7370.8|7368|7371.8|7369|7370.3|7367.5|22
1625764030000|2021-07-08 17:07:10|7371.4|7368.6|7370.4|7367.6|7371.4|7368.6|7370.4|7367.6|3
1625764040000|2021-07-08 17:07:20|7370.8|7368|7370.3|7367.5|7370.8|7368|7369.8|7367|15
1625764060000|2021-07-08 17:07:40|||||||||8
1625764070000|2021-07-08 17:07:50|7370.6|7367.8|7371.3|7368.5|7371.3|7368.5|7370.6|7367.8|11
1625764080000|2021-07-08 17:08:00|7371.4|7368.6|7370.4|7367.6|7371.4|7368.6|7370.4|7367.6|135
1625764090000|2021-07-08 17:08:10|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|3
1625764100000|2021-07-08 17:08:20|7370.4|7367.6|7370.8|7368|7370.9|7368.1|7370.4|7367.6|5
1625764110000|2021-07-08 17:08:30|7371.1|7368.3|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|6
1625764120000|2021-07-08 17:08:40|7371.3|7368.5|7371.6|7368.8|7371.6|7368.8|7371.3|7368.5|3
1625764130000|2021-07-08 17:08:50|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|6
1625764150000|2021-07-08 17:09:10|7370.8|7368|7370.4|7367.6|7370.8|7368|7370.4|7367.6|1
1625764160000|2021-07-08 17:09:20|7370.3|7367.5|7369.3|7366.5|7370.3|7367.5|7368.4|7365.6|26
1625764170000|2021-07-08 17:09:30|7369.4|7366.6|7371.3|7368.5|7371.3|7368.5|7369.4|7366.6|284
1625764180000|2021-07-08 17:09:40|7371.4|7368.6|7370.8|7368|7371.9|7369.1|7370.8|7368|93
1625764190000|2021-07-08 17:09:50|7371.1|7368.3|7370.3|7367.5|7371.1|7368.3|7370.3|7367.5|3
1625764200000|2021-07-08 17:10:00|7370.1|7367.3|7369.1|7366.3|7370.1|7367.3|7368.3|7365.5|56
1625764210000|2021-07-08 17:10:10|7369.6|7366.8|7370.1|7367.3|7370.1|7367.3|7369.6|7366.8|3
1625764220000|2021-07-08 17:10:20|7369.8|7367|7370.9|7368.1|7370.9|7368.1|7369.8|7367|10
1625764230000|2021-07-08 17:10:30|7371.1|7368.3|7371.3|7368.5|7371.3|7368.5|7371.1|7368.3|22
1625764240000|2021-07-08 17:10:40|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|6
1625764250000|2021-07-08 17:10:50|7370.1|7367.3|7371.3|7368.5|7371.3|7368.5|7369.8|7367|31
1625764260000|2021-07-08 17:11:00|7370.8|7368|7370.3|7367.5|7370.8|7368|7370.3|7367.5|4
1625764270000|2021-07-08 17:11:10|7369.4|7366.6|7370.4|7367.6|7370.4|7367.6|7369.4|7366.6|11
1625764280000|2021-07-08 17:11:20|7370.8|7368|7369.4|7366.6|7370.8|7368|7369.4|7366.6|6
1625764290000|2021-07-08 17:11:30|7369.3|7366.5|7367.9|7365.1|7369.4|7366.6|7367.9|7365.1|11
1625764300000|2021-07-08 17:11:40|7368.3|7365.5|7364.6|7361.8|7368.3|7365.5|7364.6|7361.8|20
1625764310000|2021-07-08 17:11:50|7364.9|7362.1|7365.3|7362.5|7365.4|7362.6|7364.4|7361.6|24
1625764320000|2021-07-08 17:12:00|7364.9|7362.1|7364.4|7361.6|7364.9|7362.1|7364.4|7361.6|8
1625764330000|2021-07-08 17:12:10|7364.3|7361.5|7368.1|7365.3|7368.3|7365.5|7364.3|7361.5|252
1625764340000|2021-07-08 17:12:20|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7
1625764350000|2021-07-08 17:12:30|7369.1|7366.3|7368.8|7366|7369.8|7367|7368.3|7365.5|33
1625764360000|2021-07-08 17:12:40|7369.1|7366.3|7368.8|7366|7369.1|7366.3|7368.8|7366|4
1625764370000|2021-07-08 17:12:50|7368.6|7365.8|7368.3|7365.5|7368.9|7366.1|7368.3|7365.5|5
1625764380000|2021-07-08 17:13:00|7368.1|7365.3|7368.6|7365.8|7368.6|7365.8|7368.1|7365.3|27
1625764390000|2021-07-08 17:13:10|7368.3|7365.5|7368.4|7365.6|7368.6|7365.8|7368.1|7365.3|7
1625764400000|2021-07-08 17:13:20|7368.6|7365.8|7366.9|7364.1|7368.6|7365.8|7366.9|7364.1|45
1625764410000|2021-07-08 17:13:30|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|8
1625764420000|2021-07-08 17:13:40|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|5
1625764430000|2021-07-08 17:13:50|||||||||5
1625764440000|2021-07-08 17:14:00|7368.9|7366.1|7367.3|7364.5|7368.9|7366.1|7367.3|7364.5|24
1625764450000|2021-07-08 17:14:10|||||||||6
1625764460000|2021-07-08 17:14:20|7367.1|7364.3|7367.3|7364.5|7367.3|7364.5|7367.1|7364.3|14
1625764470000|2021-07-08 17:14:30|7367.9|7365.1|7366.9|7364.1|7368.1|7365.3|7366.6|7363.8|13
1625764480000|2021-07-08 17:14:40|7367.1|7364.3|7365.1|7362.3|7367.1|7364.3|7364.8|7362|17
1625764490000|2021-07-08 17:14:50|7365.3|7362.5|7365.9|7363.1|7366.3|7363.5|7365.1|7362.3|8
1625764500000|2021-07-08 17:15:00|7365.8|7363|7363.3|7360.5|7366.1|7363.3|7362.1|7359.3|36
1625764510000|2021-07-08 17:15:10|7363.1|7360.3|7363.1|7360.3|7363.4|7360.6|7363.1|7360.3|7
1625764520000|2021-07-08 17:15:20|7363.4|7360.6|7362.2|7359.4|7363.9|7361.1|7362.2|7359.4|14
1625764530000|2021-07-08 17:15:30|7362.1|7359.3|7360.7|7357.9|7362.1|7359.3|7360.1|7357.3|81
1625764540000|2021-07-08 17:15:40|7360.2|7357.4|7361.1|7358.3|7361.1|7358.3|7360.2|7357.4|14
1625764550000|2021-07-08 17:15:50|7360.7|7357.9|7361.2|7358.4|7362.2|7359.4|7360.7|7357.9|47
1625764560000|2021-07-08 17:16:00|7362.1|7359.3|7362.2|7359.4|7362.2|7359.4|7362.1|7359.3|57
1625764570000|2021-07-08 17:16:10|7364.1|7361.3|7364.2|7361.4|7365.2|7362.4|7364.1|7361.3|66
1625764580000|2021-07-08 17:16:20|7364.6|7361.8|7364.4|7361.6|7365.2|7362.4|7364.4|7361.6|36
1625764590000|2021-07-08 17:16:30|7364.2|7361.4|7363.6|7360.8|7364.2|7361.4|7363.6|7360.8|4
1625764600000|2021-07-08 17:16:40|7363.4|7360.6|7362.6|7359.8|7363.4|7360.6|7362.6|7359.8|6
1625764610000|2021-07-08 17:16:50|7362.4|7359.6|7362.1|7359.3|7362.4|7359.6|7361.2|7358.4|9
1625764620000|2021-07-08 17:17:00|7361.4|7358.6|7359.7|7356.9|7361.4|7358.6|7359.7|7356.9|16
1625764630000|2021-07-08 17:17:10|7360.4|7357.6|7359.9|7357.1|7360.9|7358.1|7359.9|7357.1|12
1625764640000|2021-07-08 17:17:20|7360.2|7357.4|7362.1|7359.3|7362.4|7359.6|7360.2|7357.4|18
1625764650000|2021-07-08 17:17:30|7361.9|7359.1|7363.1|7360.3|7363.4|7360.6|7361.9|7359.1|5
1625764660000|2021-07-08 17:17:40|7363.4|7360.6|7360.9|7358.1|7363.4|7360.6|7360.9|7358.1|7
1625764670000|2021-07-08 17:17:50|7360.6|7357.8|7359.4|7356.6|7360.9|7358.1|7359.4|7356.6|32
1625764680000|2021-07-08 17:18:00|7359.2|7356.4|7360.2|7357.4|7360.2|7357.4|7357.4|7354.6|122
1625764690000|2021-07-08 17:18:10|7360.6|7357.8|7360.2|7357.4|7361.2|7358.4|7359.9|7357.1|10
1625764700000|2021-07-08 17:18:20|7359.9|7357.1|7361.2|7358.4|7361.2|7358.4|7359.9|7357.1|13
1625764710000|2021-07-08 17:18:30|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|7361.2|7358.4|5
1625764720000|2021-07-08 17:18:40|7362.2|7359.4|7362.4|7359.6|7363.2|7360.4|7362.2|7359.4|60
1625764730000|2021-07-08 17:18:50|7362.7|7359.9|7363.4|7360.6|7363.4|7360.6|7362.7|7359.9|4
1625764740000|2021-07-08 17:19:00|7363.9|7361.1|7363.4|7360.6|7363.9|7361.1|7363.4|7360.6|11
1625764750000|2021-07-08 17:19:10|7364.2|7361.4|7363.4|7360.6|7364.7|7361.9|7363.4|7360.6|20
1625764760000|2021-07-08 17:19:20|7363.7|7360.9|7364.1|7361.3|7364.4|7361.6|7363.4|7360.6|10
1625764770000|2021-07-08 17:19:30|7364.2|7361.4|7363.4|7360.6|7364.2|7361.4|7363.4|7360.6|31
1625764780000|2021-07-08 17:19:40|||||||||5
1625764790000|2021-07-08 17:19:50|7364.1|7361.3|7362.4|7359.6|7365.4|7362.6|7362.4|7359.6|26
1625764800000|2021-07-08 17:20:00|7361.6|7358.8|7363.1|7360.3|7363.1|7360.3|7361.2|7358.4|34
1625764810000|2021-07-08 17:20:10|7363.4|7360.6|7364.4|7361.6|7364.7|7361.9|7363.4|7360.6|12
1625764820000|2021-07-08 17:20:20|7364.9|7362.1|7365.4|7362.6|7365.4|7362.6|7364.6|7361.8|2
1625764830000|2021-07-08 17:20:30|7365.1|7362.3|7364.6|7361.8|7365.1|7362.3|7364.6|7361.8|0
1625764840000|2021-07-08 17:20:40|7364.4|7361.6|7364.2|7361.4|7365.4|7362.6|7364.1|7361.3|9
1625764850000|2021-07-08 17:20:50|7364.4|7361.6|7361.9|7359.1|7364.7|7361.9|7361.9|7359.1|52
1625764860000|2021-07-08 17:21:00|7362.2|7359.4|7362.7|7359.9|7363.2|7360.4|7361.1|7358.3|20
1625764870000|2021-07-08 17:21:10|7362.4|7359.6|7361.2|7358.4|7363.2|7360.4|7361.2|7358.4|9
1625764880000|2021-07-08 17:21:20|7360.9|7358.1|7361.2|7358.4|7361.2|7358.4|7360.9|7358.1|9
1625764890000|2021-07-08 17:21:30|7361.6|7358.8|7362.2|7359.4|7362.7|7359.9|7361.6|7358.8|12
1625764900000|2021-07-08 17:21:40|7362.4|7359.6|7364.4|7361.6|7364.4|7361.6|7362.4|7359.6|8
1625764910000|2021-07-08 17:21:50|7364.2|7361.4|7363.7|7360.9|7364.7|7361.9|7363.7|7360.9|48
1625764920000|2021-07-08 17:22:00|7363.4|7360.6|7362.2|7359.4|7363.7|7360.9|7361.7|7358.9|7
1625764930000|2021-07-08 17:22:10|7362.4|7359.6|7362.2|7359.4|7363.2|7360.4|7362.1|7359.3|5
1625764940000|2021-07-08 17:22:20|7362.4|7359.6|7361.2|7358.4|7362.4|7359.6|7360.9|7358.1|7
1625764950000|2021-07-08 17:22:30|7361.4|7358.6|7362.4|7359.6|7362.4|7359.6|7361.4|7358.6|1
1625764960000|2021-07-08 17:22:40|7362.2|7359.4|7362.2|7359.4|7363.2|7360.4|7362.2|7359.4|24
1625764970000|2021-07-08 17:22:50|7362.6|7359.8|7362.2|7359.4|7362.7|7359.9|7362.2|7359.4|22
1625764980000|2021-07-08 17:23:00|7361.9|7359.1|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|7
1625764990000|2021-07-08 17:23:10|7362.6|7359.8|7362.7|7359.9|7362.7|7359.9|7362.2|7359.4|2
1625765000000|2021-07-08 17:23:20|7362.4|7359.6|7362.7|7359.9|7363.2|7360.4|7362.2|7359.4|31
1625765010000|2021-07-08 17:23:30|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|5
1625765020000|2021-07-08 17:23:40|7362.6|7359.8|7361.9|7359.1|7362.9|7360.1|7361.9|7359.1|9
1625765030000|2021-07-08 17:23:50|7361.7|7358.9|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|70
1625765040000|2021-07-08 17:24:00|7362.4|7359.6|7363.2|7360.4|7363.2|7360.4|7362.4|7359.6|8
1625765050000|2021-07-08 17:24:10|7362.9|7360.1|7363.7|7360.9|7363.7|7360.9|7362.4|7359.6|11
1625765060000|2021-07-08 17:24:20|7363.2|7360.4|7362.2|7359.4|7363.2|7360.4|7361.7|7358.9|6
1625765070000|2021-07-08 17:24:30|7361.6|7358.8|7359.7|7356.9|7361.6|7358.8|7359.4|7356.6|2
1625765080000|2021-07-08 17:24:40|7360.9|7358.1|7360.7|7357.9|7361.2|7358.4|7360.7|7357.9|14
1625765090000|2021-07-08 17:24:50|7361.1|7358.3|7361.2|7358.4|7361.4|7358.6|7361.1|7358.3|6
1625765100000|2021-07-08 17:25:00|7361.4|7358.6|7362.7|7359.9|7362.7|7359.9|7360.9|7358.1|15
1625765110000|2021-07-08 17:25:10|7363.4|7360.6|7362.4|7359.6|7363.4|7360.6|7362.4|7359.6|6
1625765120000|2021-07-08 17:25:20|7360.4|7357.6|7361.2|7358.4|7361.4|7358.6|7360.4|7357.6|27
1625765130000|2021-07-08 17:25:30|7360.9|7358.1|7360.4|7357.6|7361.2|7358.4|7360.2|7357.4|9
1625765140000|2021-07-08 17:25:40|7360.7|7357.9|7359.4|7356.6|7360.7|7357.9|7359.4|7356.6|13
1625765150000|2021-07-08 17:25:50|7360.1|7357.3|7359.7|7356.9|7360.9|7358.1|7359.4|7356.6|22
1625765160000|2021-07-08 17:26:00|7359.4|7356.6|7359.1|7356.3|7359.6|7356.8|7358.7|7355.9|7
1625765170000|2021-07-08 17:26:10|7358.9|7356.1|7358.7|7355.9|7358.9|7356.1|7358.4|7355.6|16
1625765180000|2021-07-08 17:26:20|7358.9|7356.1|7359.2|7356.4|7359.2|7356.4|7358.9|7356.1|5
1625765190000|2021-07-08 17:26:30|7359.4|7356.6|7360.4|7357.6|7361.2|7358.4|7359.4|7356.6|65
1625765200000|2021-07-08 17:26:40|7360.7|7357.9|7360.9|7358.1|7361.2|7358.4|7360.7|7357.9|17
1625765210000|2021-07-08 17:26:50|7360.7|7357.9|7362.2|7359.4|7362.2|7359.4|7360.7|7357.9|13
1625765220000|2021-07-08 17:27:00|7361.6|7358.8|7361.9|7359.1|7361.9|7359.1|7361.4|7358.6|36
1625765230000|2021-07-08 17:27:10|7361.4|7358.6|7360.4|7357.6|7361.4|7358.6|7360.4|7357.6|52
1625765240000|2021-07-08 17:27:20|7360.1|7357.3|7359.7|7356.9|7360.2|7357.4|7359.4|7356.6|25
1625765250000|2021-07-08 17:27:30|7360.2|7357.4|7361.2|7358.4|7361.2|7358.4|7360.2|7357.4|4
1625765260000|2021-07-08 17:27:40|7361.4|7358.6|7361.2|7358.4|7361.4|7358.6|7361.2|7358.4|52
1625765270000|2021-07-08 17:27:50|7361.4|7358.6|7362.4|7359.6|7363.2|7360.4|7361.4|7358.6|45
1625765280000|2021-07-08 17:28:00|7362.2|7359.4|7361.4|7358.6|7362.2|7359.4|7361.4|7358.6|53
1625765290000|2021-07-08 17:28:10|7361.2|7358.4|7361.4|7358.6|7361.4|7358.6|7360.9|7358.1|3
1625765300000|2021-07-08 17:28:20|7361.2|7358.4|7360.4|7357.6|7361.2|7358.4|7360.4|7357.6|4
1625765310000|2021-07-08 17:28:30|7360.2|7357.4|7361.4|7358.6|7361.4|7358.6|7359.9|7357.1|11
1625765320000|2021-07-08 17:28:40|7361.7|7358.9|7360.9|7358.1|7361.7|7358.9|7360.9|7358.1|7
1625765330000|2021-07-08 17:28:50|7360|7357.2|7359.9|7357.1|7360.4|7357.6|7359.9|7357.1|3
1625765340000|2021-07-08 17:29:00|7360.4|7357.6|7361.2|7358.4|7361.2|7358.4|7360.4|7357.6|2
1625765350000|2021-07-08 17:29:10|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|0
1625765360000|2021-07-08 17:29:20|7361.2|7358.4|7360.4|7357.6|7361.2|7358.4|7360.4|7357.6|12
1625765370000|2021-07-08 17:29:30|7359.9|7357.1|7359.7|7356.9|7360.4|7357.6|7359.7|7356.9|3
1625765380000|2021-07-08 17:29:40|7359.9|7357.1|7360.2|7357.4|7360.4|7357.6|7359.4|7356.6|12
1625765390000|2021-07-08 17:29:50|7359.9|7357.1|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|4
1625765400000|2021-07-08 17:30:00|7359.9|7357.1|7359.4|7356.6|7359.9|7357.1|7359.4|7356.6|112
1625765410000|2021-07-08 17:30:10|||||||||13
1625765420000|2021-07-08 17:30:20|7359.5|7356.7|7361.4|7358.6|7361.4|7358.6|7359.5|7356.7|25
1625765430000|2021-07-08 17:30:30|7361.2|7358.4|7359.9|7357.1|7361.2|7358.4|7359.4|7356.6|67
1625765440000|2021-07-08 17:30:40|7360.4|7357.6|7359.4|7356.6|7360.4|7357.6|7359.4|7356.6|25
1625765450000|2021-07-08 17:30:50|7359.2|7356.4|7360.5|7357.7|7361.1|7358.3|7358.2|7355.4|159
1625765460000|2021-07-08 17:31:00|7360.9|7358.1|7360.7|7357.9|7360.9|7358.1|7360.4|7357.6|2
1625765470000|2021-07-08 17:31:10|7361.2|7358.4|7360.4|7357.6|7361.2|7358.4|7360.4|7357.6|0
1625765480000|2021-07-08 17:31:20|7360.2|7357.4|7358.9|7356.1|7360.2|7357.4|7358.9|7356.1|17
1625765490000|2021-07-08 17:31:30|7358.5|7355.7|7357.4|7354.6|7358.5|7355.7|7357.4|7354.6|6
1625765500000|2021-07-08 17:31:40|7356.9|7354.1|7357|7354.2|7357.4|7354.6|7356.9|7354.1|5
1625765510000|2021-07-08 17:31:50|7357.5|7354.7|7356.4|7353.6|7357.5|7354.7|7356|7353.2|14
1625765520000|2021-07-08 17:32:00|7356.9|7354.1|7357.4|7354.6|7358.4|7355.6|7356.9|7354.1|41
1625765530000|2021-07-08 17:32:10|7357.5|7354.7|7358.5|7355.7|7358.5|7355.7|7357.5|7354.7|98
1625765540000|2021-07-08 17:32:20|7358.4|7355.6|7359.4|7356.6|7359.4|7356.6|7358.4|7355.6|19
1625765550000|2021-07-08 17:32:30|7359.5|7356.7|7359|7356.2|7360.4|7357.6|7359|7356.2|38
1625765560000|2021-07-08 17:32:40|7358.5|7355.7|7357.9|7355.1|7358.5|7355.7|7357.9|7355.1|5
1625765570000|2021-07-08 17:32:50|7358|7355.2|7357.5|7354.7|7358|7355.2|7357.4|7354.6|7
1625765580000|2021-07-08 17:33:00|7357.4|7354.6|7356.5|7353.7|7357.4|7354.6|7356.5|7353.7|10
1625765590000|2021-07-08 17:33:10|7356|7353.2|7354.4|7351.6|7356.4|7353.6|7354.4|7351.6|13
1625765600000|2021-07-08 17:33:20|7353.9|7351.1|7353|7350.2|7354|7351.2|7352.5|7349.7|46
1625765610000|2021-07-08 17:33:30|7353.4|7350.6|7352.1|7349.3|7353.4|7350.6|7351.4|7348.6|156
1625765620000|2021-07-08 17:33:40|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|7351.9|7349.1|47
1625765630000|2021-07-08 17:33:50|7353.2|7350.4|7353.4|7350.6|7353.4|7350.6|7352.4|7349.6|90
1625765640000|2021-07-08 17:34:00|7352.7|7349.9|7353.9|7351.1|7354.2|7351.4|7352.4|7349.6|53
1625765650000|2021-07-08 17:34:10|7354.2|7351.4|7353.9|7351.1|7354.9|7352.1|7353.9|7351.1|21
1625765660000|2021-07-08 17:34:20|7353.5|7350.7|7348.2|7345.4|7354.2|7351.4|7347.7|7344.9|3214
1625765670000|2021-07-08 17:34:30|7348.5|7345.7|7349.2|7346.4|7349.7|7346.9|7347.7|7344.9|68
1625765680000|2021-07-08 17:34:40|7349.5|7346.7|7349.9|7347.1|7350.4|7347.6|7349.5|7346.7|368
1625765690000|2021-07-08 17:34:50|7350.2|7347.4|7348.4|7345.6|7350.2|7347.4|7348.4|7345.6|130
1625765700000|2021-07-08 17:35:00|7348.7|7345.9|7349.2|7346.4|7349.7|7346.9|7348|7345.2|212
1625765710000|2021-07-08 17:35:10|7349.5|7346.7|7349.7|7346.9|7349.9|7347.1|7348.7|7345.9|37
1625765720000|2021-07-08 17:35:20|7350.7|7347.9|7352.2|7349.4|7352.2|7349.4|7350.7|7347.9|40
1625765730000|2021-07-08 17:35:30|7351.9|7349.1|7351.4|7348.6|7352.2|7349.4|7350.7|7347.9|46
1625765740000|2021-07-08 17:35:40|7351.7|7348.9|7350.9|7348.1|7351.7|7348.9|7350.9|7348.1|46
1625765750000|2021-07-08 17:35:50|7351.2|7348.4|7349.7|7346.9|7351.5|7348.7|7349.7|7346.9|216
1625765760000|2021-07-08 17:36:00|7349.9|7347.1|7349.9|7347.1|7350.7|7347.9|7349.9|7347.1|36
1625765770000|2021-07-08 17:36:10|7349.7|7346.9|7349.9|7347.1|7349.9|7347.1|7349.7|7346.9|13
1625765780000|2021-07-08 17:36:20|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|6
1625765790000|2021-07-08 17:36:30|7350.9|7348.1|7350.9|7348.1|7351.7|7348.9|7350.9|7348.1|17
1625765800000|2021-07-08 17:36:40|7351.5|7348.7|7350.4|7347.6|7351.7|7348.9|7350.4|7347.6|17
1625765810000|2021-07-08 17:36:50|7350.7|7347.9|7350.2|7347.4|7350.7|7347.9|7349.9|7347.1|9
1625765820000|2021-07-08 17:37:00|7350.5|7347.7|7349.7|7346.9|7350.5|7347.7|7349.7|7346.9|50
1625765830000|2021-07-08 17:37:10|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|12
1625765840000|2021-07-08 17:37:20|7350.7|7347.9|7352.2|7349.4|7352.2|7349.4|7350.7|7347.9|79
1625765850000|2021-07-08 17:37:30|7352.4|7349.6|7350.7|7347.9|7352.5|7349.7|7350.7|7347.9|259
1625765860000|2021-07-08 17:37:40|7350.9|7348.1|7351.2|7348.4|7351.2|7348.4|7350.9|7348.1|56
1625765870000|2021-07-08 17:37:50|7350.7|7347.9|7351|7348.2|7351.7|7348.9|7350.2|7347.4|28
1625765880000|2021-07-08 17:38:00|7351.2|7348.4|7351.9|7349.1|7352.2|7349.4|7351.2|7348.4|20
1625765890000|2021-07-08 17:38:10|7351.7|7348.9|7350.4|7347.6|7351.7|7348.9|7350.4|7347.6|8
1625765900000|2021-07-08 17:38:20|7350.7|7347.9|7351.4|7348.6|7351.7|7348.9|7350.7|7347.9|5
1625765910000|2021-07-08 17:38:30|7351.2|7348.4|7350.2|7347.4|7351.2|7348.4|7349.7|7346.9|12
1625765920000|2021-07-08 17:38:40|7350|7347.2|7349.7|7346.9|7350.2|7347.4|7349.7|7346.9|8
1625765930000|2021-07-08 17:38:50|7349.2|7346.4|7346.9|7344.1|7349.2|7346.4|7345.7|7342.9|229
1625765940000|2021-07-08 17:39:00|7346.7|7343.9|7347.4|7344.6|7347.4|7344.6|7345.2|7342.4|90
1625765950000|2021-07-08 17:39:10|7347.7|7344.9|7347.7|7344.9|7348.2|7345.4|7347.7|7344.9|15
1625765960000|2021-07-08 17:39:20|7347.4|7344.6|7347.2|7344.4|7347.4|7344.6|7346.4|7343.6|48
1625765970000|2021-07-08 17:39:30|7346.7|7343.9|7347.2|7344.4|7347.2|7344.4|7346.7|7343.9|14
1625765980000|2021-07-08 17:39:40|7347.7|7344.9|7349.4|7346.6|7349.7|7346.9|7347.4|7344.6|69
1625765990000|2021-07-08 17:39:50|7349.7|7346.9|7350.7|7347.9|7350.7|7347.9|7349.4|7346.6|57
1625766000000|2021-07-08 17:40:00|7350.9|7348.1|7350.9|7348.1|7351.7|7348.9|7350.9|7348.1|7
1625766010000|2021-07-08 17:40:10|7350.5|7347.7|7349.4|7346.6|7350.5|7347.7|7349.4|7346.6|15
1625766020000|2021-07-08 17:40:20|7349.7|7346.9|7348.4|7345.6|7349.7|7346.9|7348.4|7345.6|10
1625766030000|2021-07-08 17:40:30|7348.7|7345.9|7349.7|7346.9|7349.7|7346.9|7348.4|7345.6|16
1625766040000|2021-07-08 17:40:40|7349.9|7347.1|7350.7|7347.9|7350.7|7347.9|7349.9|7347.1|7
1625766050000|2021-07-08 17:40:50|||||||||2
1625766060000|2021-07-08 17:41:00|7350.5|7347.7|7349.7|7346.9|7350.5|7347.7|7349.7|7346.9|4
1625766070000|2021-07-08 17:41:10|7350.2|7347.4|7350.7|7347.9|7350.7|7347.9|7349.9|7347.1|5
1625766080000|2021-07-08 17:41:20|7350.9|7348.1|7350.2|7347.4|7350.9|7348.1|7350.2|7347.4|19
1625766090000|2021-07-08 17:41:30|7349.9|7347.1|7350.7|7347.9|7350.7|7347.9|7349.9|7347.1|3
1625766100000|2021-07-08 17:41:40|||||||||3
1625766110000|2021-07-08 17:41:50|7350|7347.2|7350.2|7347.4|7350.2|7347.4|7349.8|7347|21
1625766120000|2021-07-08 17:42:00|7350.5|7347.7|7350.7|7347.9|7350.8|7348|7350.5|7347.7|3
1625766130000|2021-07-08 17:42:10|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|31
1625766140000|2021-07-08 17:42:20|||||||||6
1625766150000|2021-07-08 17:42:30|||||||||5
1625766160000|2021-07-08 17:42:40|7351.3|7348.5|7350.8|7348|7351.3|7348.5|7350.7|7347.9|16
1625766170000|2021-07-08 17:42:50|7350.7|7347.9|7351.7|7348.9|7351.7|7348.9|7350.7|7347.9|13
1625766180000|2021-07-08 17:43:00|7351.8|7349|7352.2|7349.4|7352.2|7349.4|7351.8|7349|7
1625766190000|2021-07-08 17:43:10|7351.7|7348.9|7350.7|7347.9|7351.7|7348.9|7350.7|7347.9|9
1625766200000|2021-07-08 17:43:20|7350.2|7347.4|7350.8|7348|7351.2|7348.4|7350.2|7347.4|209
1625766210000|2021-07-08 17:43:30|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7350.7|7347.9|241
1625766220000|2021-07-08 17:43:40|7351.5|7348.7|7352.2|7349.4|7352.2|7349.4|7351.5|7348.7|11
1625766230000|2021-07-08 17:43:50|7351.7|7348.9|7350.7|7347.9|7351.7|7348.9|7350.7|7347.9|9
1625766240000|2021-07-08 17:44:00|7349.7|7346.9|7348.2|7345.4|7349.7|7346.9|7347.7|7344.9|34
1625766250000|2021-07-08 17:44:10|7348.3|7345.5|7348.2|7345.4|7348.3|7345.5|7348.2|7345.4|10
1625766260000|2021-07-08 17:44:20|7348.8|7346|7349.2|7346.4|7349.2|7346.4|7348.8|7346|10
1625766270000|2021-07-08 17:44:30|7349.5|7346.7|7348.7|7345.9|7349.5|7346.7|7348.7|7345.9|3
1625766280000|2021-07-08 17:44:40|7349.2|7346.4|7349.2|7346.4|7349.7|7346.9|7349.2|7346.4|26
1625766290000|2021-07-08 17:44:50|7348.8|7346|7348.7|7345.9|7349.2|7346.4|7348.7|7345.9|15
1625766300000|2021-07-08 17:45:00|7349.2|7346.4|7350.2|7347.4|7350.2|7347.4|7349.2|7346.4|15
1625766310000|2021-07-08 17:45:10|7350.3|7347.5|7350.2|7347.4|7350.3|7347.5|7350.2|7347.4|2
1625766320000|2021-07-08 17:45:20|7350.7|7347.9|7351.7|7348.9|7352.2|7349.4|7350.7|7347.9|19
1625766330000|2021-07-08 17:45:30|7350.8|7348|7350.7|7347.9|7350.8|7348|7350.7|7347.9|13
1625766340000|2021-07-08 17:45:40|||||||||3
1625766350000|2021-07-08 17:45:50|7350.3|7347.5|7351.2|7348.4|7351.7|7348.9|7348.8|7346|602
1625766360000|2021-07-08 17:46:00|7350.8|7348|7350.7|7347.9|7350.8|7348|7350.7|7347.9|4
1625766370000|2021-07-08 17:46:10|7350.2|7347.4|7349.8|7347|7350.2|7347.4|7349.7|7346.9|3
1625766380000|2021-07-08 17:46:20|7349.7|7346.9|7350.2|7347.4|7350.8|7348|7349.7|7346.9|44
1625766390000|2021-07-08 17:46:30|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|27
1625766400000|2021-07-08 17:46:40|7348.8|7346|7348.8|7346|7349.7|7346.9|7348.8|7346|71
1625766410000|2021-07-08 17:46:50|7348.7|7345.9|7349.7|7346.9|7349.7|7346.9|7347.7|7344.9|260
1625766420000|2021-07-08 17:47:00|7349.3|7346.5|7350.2|7347.4|7350.2|7347.4|7348.8|7346|19
1625766430000|2021-07-08 17:47:10|7350.3|7347.5|7350.7|7347.9|7350.7|7347.9|7349.8|7347|39
1625766440000|2021-07-08 17:47:20|7351.2|7348.4|7349.8|7347|7351.7|7348.9|7349.8|7347|5
1625766450000|2021-07-08 17:47:30|7349.7|7346.9|7348.7|7345.9|7350.2|7347.4|7348.3|7345.5|6
1625766460000|2021-07-08 17:47:40|7348.8|7346|7348.8|7346|7349.2|7346.4|7348.8|7346|6
1625766470000|2021-07-08 17:47:50|7348.7|7345.9|7347.5|7344.7|7348.7|7345.9|7345.8|7343|75
1625766480000|2021-07-08 17:48:00|7347.7|7344.9|7349.2|7346.4|7349.7|7346.9|7347.7|7344.9|157
1625766490000|2021-07-08 17:48:10|7349.3|7346.5|7349.2|7346.4|7349.7|7346.9|7348.3|7345.5|113
1625766500000|2021-07-08 17:48:20|7348.7|7345.9|7349|7346.2|7349.2|7346.4|7348.2|7345.4|36
1625766510000|2021-07-08 17:48:30|7349.3|7346.5|7348.8|7346|7349.3|7346.5|7348.7|7345.9|11
1625766520000|2021-07-08 17:48:40|7349.2|7346.4|7349.3|7346.5|7349.3|7346.5|7348|7345.2|32
1625766530000|2021-07-08 17:48:50|7349.7|7346.9|7349.3|7346.5|7350.7|7347.9|7348.7|7345.9|69
1625766540000|2021-07-08 17:49:00|7349|7346.2|7348.8|7346|7349|7346.2|7348.7|7345.9|10
1625766550000|2021-07-08 17:49:10|7348.7|7345.9|7347.7|7344.9|7348.7|7345.9|7347.7|7344.9|10
1625766560000|2021-07-08 17:49:20|7346.8|7344|7346.8|7344|7346.8|7344|7345.8|7343|13
1625766570000|2021-07-08 17:49:30|7345.8|7343|7346|7343.2|7346.8|7344|7345.8|7343|11
1625766580000|2021-07-08 17:49:40|7346.7|7343.9|7346.3|7343.5|7346.7|7343.9|7346.3|7343.5|7
1625766590000|2021-07-08 17:49:50|7346.2|7343.4|7346.7|7343.9|7346.8|7344|7345.8|7343|93
1625766600000|2021-07-08 17:50:00|7346.8|7344|7346.8|7344|7346.8|7344|7346.8|7344|10
1625766610000|2021-07-08 17:50:10|||||||||53
1625766620000|2021-07-08 17:50:20|7345.3|7342.5|7345.3|7342.5|7346.8|7344|7345.3|7342.5|83
1625766630000|2021-07-08 17:50:30|7344.8|7342|7338.7|7335.9|7344.8|7342|7338.7|7334.1|614
1625766640000|2021-07-08 17:50:40|7338|7335.2|7337.7|7334.9|7338|7335.2|7337|7334.2|359
1625766650000|2021-07-08 17:50:50|7338|7335.2|7337.7|7334.9|7338.7|7335.9|7337.3|7334.5|27
1625766660000|2021-07-08 17:51:00|7337.3|7334.5|7337.3|7334.5|7338.8|7336|7336.7|7333.9|77
1625766670000|2021-07-08 17:51:10|7336.8|7334|7337.8|7335|7337.8|7335|7336.3|7333.5|118
1625766680000|2021-07-08 17:51:20|7338.5|7335.7|7339.5|7336.7|7339.8|7337|7338.3|7335.5|51
1625766690000|2021-07-08 17:51:30|7338.8|7336|7338.5|7335.7|7338.8|7336|7338|7335.2|11
1625766700000|2021-07-08 17:51:40|7338.8|7336|7339.5|7336.7|7339.5|7336.7|7338|7335.2|39
1625766710000|2021-07-08 17:51:50|7338.8|7336|7338|7335.2|7338.8|7336|7338|7335.2|24
1625766720000|2021-07-08 17:52:00|7338.5|7335.7|7338|7335.2|7338.8|7336|7337.8|7335|78
1625766730000|2021-07-08 17:52:10|7337.8|7335|7336.8|7334|7337.8|7335|7334|7331.2|99
1625766740000|2021-07-08 17:52:20|7336.3|7333.5|7337.3|7334.5|7337.3|7334.5|7336.3|7333.5|38
1625766750000|2021-07-08 17:52:30|7337|7334.2|7337|7334.2|7337|7334.2|7336.5|7333.7|21
1625766760000|2021-07-08 17:52:40|7337.3|7334.5|7333.8|7331|7337.8|7335|7333.7|7330.9|592
1625766770000|2021-07-08 17:52:50|7333.3|7330.5|7336.8|7334|7336.8|7334|7333|7330.2|31
1625766780000|2021-07-08 17:53:00|7337.3|7334.5|7337.8|7335|7337.8|7335|7337|7334.2|34
1625766790000|2021-07-08 17:53:10|7337.7|7334.9|7339.5|7336.7|7339.8|7337|7337.7|7334.9|49
1625766800000|2021-07-08 17:53:20|7339.8|7337|7338.8|7336|7339.8|7337|7337.3|7334.5|18
1625766810000|2021-07-08 17:53:30|7339.2|7336.4|7340.7|7337.9|7340.7|7337.9|7338.3|7335.5|12
1625766820000|2021-07-08 17:53:40|7340.8|7338|7340.8|7338|7342.3|7339.5|7339.8|7337|100
1625766830000|2021-07-08 17:53:50|7341.7|7338.9|7345.8|7343|7346.3|7343.5|7341.7|7338.9|139
1625766840000|2021-07-08 17:54:00|7346.2|7343.4|7344.7|7341.9|7346.2|7343.4|7344.7|7341.9|30
1625766850000|2021-07-08 17:54:10|7343.8|7341|7343.7|7340.9|7344.5|7341.7|7342.7|7339.9|19
1625766860000|2021-07-08 17:54:20|7343.3|7340.5|7343.2|7340.4|7343.7|7340.9|7342.8|7340|6
1625766870000|2021-07-08 17:54:30|7343.3|7340.5|7343.7|7340.9|7343.7|7340.9|7342.7|7339.9|8
1625766880000|2021-07-08 17:54:40|7343.3|7340.5|7344.7|7341.9|7344.7|7341.9|7343.3|7340.5|9
1625766890000|2021-07-08 17:54:50|7344.2|7341.4|7344.2|7341.4|7345.5|7342.7|7343.8|7341|39
1625766900000|2021-07-08 17:55:00|7344.5|7341.7|7342.8|7340|7344.7|7341.9|7342.7|7339.9|26
1625766910000|2021-07-08 17:55:10|7343.2|7340.4|7342.8|7340|7344|7341.2|7342.8|7340|313
1625766920000|2021-07-08 17:55:20|7343.2|7340.4|7344.5|7341.7|7344.5|7341.7|7343.2|7340.4|3
1625766930000|2021-07-08 17:55:30|7344.2|7341.4|7343.7|7340.9|7345.2|7342.4|7343.7|7340.9|56
1625766940000|2021-07-08 17:55:40|7344.2|7341.4|7345.2|7342.4|7345.7|7342.9|7343.8|7341|16
1625766950000|2021-07-08 17:55:50|7344.8|7342|7349.2|7346.4|7349.7|7346.9|7344.8|7342|26
1625766960000|2021-07-08 17:56:00|7349.5|7346.7|7347.3|7344.5|7350.5|7347.7|7347.3|7344.5|1436
1625766970000|2021-07-08 17:56:10|7347.5|7344.7|7349.5|7346.7|7349.8|7347|7347.5|7344.7|9
1625766980000|2021-07-08 17:56:20|7349|7346.2|7348|7345.2|7349.3|7346.5|7348|7345.2|3
1625766990000|2021-07-08 17:56:30|7347.8|7345|7347.8|7345|7348.2|7345.4|7347.3|7344.5|16
1625767000000|2021-07-08 17:56:40|7348|7345.2|7347.3|7344.5|7348|7345.2|7346|7343.2|31
1625767010000|2021-07-08 17:56:50|7347.5|7344.7|7347.5|7344.7|7348.2|7345.4|7347.5|7344.7|6
1625767020000|2021-07-08 17:57:00|7347.3|7344.5|7348.3|7345.5|7348.3|7345.5|7347.3|7344.5|7
1625767030000|2021-07-08 17:57:10|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7348.5|7345.7|18
1625767040000|2021-07-08 17:57:20|7348.8|7346|7349|7346.2|7349|7346.2|7348.5|7345.7|20
1625767050000|2021-07-08 17:57:30|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|2
1625767060000|2021-07-08 17:57:40|7349.5|7346.7|7349.3|7346.5|7349.5|7346.7|7348.5|7345.7|8
1625767070000|2021-07-08 17:57:50|7349.5|7346.7|7350|7347.2|7350|7347.2|7349.5|7346.7|26
1625767080000|2021-07-08 17:58:00|7349.8|7347|7350|7347.2|7350.5|7347.7|7349.5|7346.7|13
1625767090000|2021-07-08 17:58:10|7350.3|7347.5|7350|7347.2|7350.3|7347.5|7350|7347.2|0
1625767100000|2021-07-08 17:58:20|7350.3|7347.5|7349.3|7346.5|7351.3|7348.5|7349.3|7346.5|25
1625767110000|2021-07-08 17:58:30|7349.8|7347|7350.5|7347.7|7350.5|7347.7|7349.8|7347|11
1625767120000|2021-07-08 17:58:40|7350.8|7348|7350.5|7347.7|7350.8|7348|7350.5|7347.7|2
1625767130000|2021-07-08 17:58:50|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|5
1625767140000|2021-07-08 17:59:00|7351.2|7348.4|7351.3|7348.5|7351.3|7348.5|7350.5|7347.7|5
1625767150000|2021-07-08 17:59:10|7351.5|7348.7|7355.5|7352.7|7355.5|7352.7|7351.5|7348.7|48
1625767160000|2021-07-08 17:59:20|7355|7352.2|7357|7354.2|7357.3|7354.5|7355|7352.2|21
1625767170000|2021-07-08 17:59:30|7357.8|7355|7357.5|7354.7|7358.3|7355.5|7357.5|7354.7|10
1625767180000|2021-07-08 17:59:40|7357.8|7355|7358|7355.2|7358.3|7355.5|7357.5|7354.7|10
1625767190000|2021-07-08 17:59:50|7358.3|7355.5|7358.3|7355.5|7359|7356.2|7358.3|7355.5|10
1625767200000|2021-07-08 18:00:00|7358.5|7355.7|7358|7355.2|7359.5|7356.7|7356.5|7353.7|233
1625767210000|2021-07-08 18:00:10|7357.5|7354.7|7357.5|7354.7|7357.7|7354.9|7357|7354.2|22
1625767220000|2021-07-08 18:00:20|7357.3|7354.5|7357|7354.2|7357.3|7354.5|7357|7354.2|2
1625767230000|2021-07-08 18:00:30|7357.3|7354.5|7357.5|7354.7|7357.5|7354.7|7357.3|7354.5|1
1625767240000|2021-07-08 18:00:40|7357.3|7354.5|7357.5|7354.7|7357.5|7354.7|7357|7354.2|2
1625767250000|2021-07-08 18:00:50|7357.6|7354.8|7357.1|7354.3|7358.3|7355.5|7357.1|7354.3|7
1625767260000|2021-07-08 18:01:00|7357|7354.2|7357.5|7354.7|7357.5|7354.7|7356.5|7353.7|5
1625767270000|2021-07-08 18:01:10|7356.1|7353.3|7355.3|7352.5|7356.1|7353.3|7354|7351.2|33
1625767280000|2021-07-08 18:01:20|7355|7352.2|7352.1|7349.3|7355|7352.2|7352.1|7349.3|25
1625767290000|2021-07-08 18:01:30|7352|7349.2|7354.5|7351.7|7355|7352.2|7352|7349.2|43
1625767300000|2021-07-08 18:01:40|7355|7352.2|7357|7354.2|7357|7354.2|7355|7352.2|13
1625767310000|2021-07-08 18:01:50|7356.6|7353.8|7355|7352.2|7356.6|7353.8|7355|7352.2|13
1625767320000|2021-07-08 18:02:00|7355.3|7352.5|7355.5|7352.7|7355.8|7353|7355|7352.2|17
1625767330000|2021-07-08 18:02:10|7355.8|7353|7355.5|7352.7|7356.3|7353.5|7355.5|7352.7|4
1625767340000|2021-07-08 18:02:20|7355.3|7352.5|7356.3|7353.5|7357.3|7354.5|7355.3|7352.5|12
1625767350000|2021-07-08 18:02:30|7356.8|7354|7356.5|7353.7|7356.8|7354|7356.5|7353.7|0
1625767360000|2021-07-08 18:02:40|7355.8|7353|7356.3|7353.5|7356.3|7353.5|7355.8|7353|6
1625767370000|2021-07-08 18:02:50|7356.5|7353.7|7359|7356.2|7359.3|7356.5|7356.5|7353.7|27
1625767380000|2021-07-08 18:03:00|7358.8|7356|7360.3|7357.5|7363.2|7360.4|7358.8|7356|86
1625767390000|2021-07-08 18:03:10|7359.2|7356.4|7359|7356.2|7359.5|7356.7|7358.5|7355.7|12
1625767400000|2021-07-08 18:03:20|7359.5|7356.7|7360|7357.2|7360.5|7357.7|7359.5|7356.7|5
1625767410000|2021-07-08 18:03:30|7359.6|7356.8|7360.5|7357.7|7361|7358.2|7359.6|7356.8|7
1625767420000|2021-07-08 18:03:40|7360.3|7357.5|7362|7359.2|7362.3|7359.5|7360.3|7357.5|14
1625767430000|2021-07-08 18:03:50|7362.3|7359.5|7363|7360.2|7363.3|7360.5|7362.3|7359.5|11
1625767440000|2021-07-08 18:04:00|7363.3|7360.5|7361.8|7359|7363.5|7360.7|7361.8|7359|56
1625767450000|2021-07-08 18:04:10|7361.5|7358.7|7362.3|7359.5|7362.5|7359.7|7361|7358.2|13
1625767460000|2021-07-08 18:04:20|7361.6|7358.8|7360.6|7357.8|7362|7359.2|7360.6|7357.8|20
1625767470000|2021-07-08 18:04:30|7360.5|7357.7|7361|7358.2|7361.3|7358.5|7360.3|7357.5|27
1625767480000|2021-07-08 18:04:40|7361.3|7358.5|7362.5|7359.7|7363.5|7360.7|7361|7358.2|36
1625767490000|2021-07-08 18:04:50|7363.5|7360.7|7364|7361.2|7364|7361.2|7363.5|7360.7|14
1625767500000|2021-07-08 18:05:00|7364.3|7361.5|7362.8|7360|7365.3|7362.5|7362.5|7359.7|586
1625767510000|2021-07-08 18:05:10|7363.3|7360.5|7362.3|7359.5|7364.3|7361.5|7362.3|7359.5|15
1625767520000|2021-07-08 18:05:20|7362|7359.2|7363.5|7360.7|7363.5|7360.7|7361.8|7359|74
1625767530000|2021-07-08 18:05:30|7363.8|7361|7366.3|7363.5|7366.5|7363.7|7363.6|7360.8|29
1625767540000|2021-07-08 18:05:40|7365.8|7363|7363|7360.2|7366.3|7363.5|7363|7360.2|54
1625767550000|2021-07-08 18:05:50|7363.3|7360.5|7363.8|7361|7363.8|7361|7363.3|7360.5|14
1625767560000|2021-07-08 18:06:00|7364|7361.2|7368.3|7365.5|7368.3|7365.5|7364|7361.2|79
1625767570000|2021-07-08 18:06:10|7367.8|7365|7369.6|7366.8|7370.1|7367.3|7367.8|7365|172
1625767580000|2021-07-08 18:06:20|7369.5|7366.7|7368.3|7365.5|7370.3|7367.5|7367.8|7365|127
1625767590000|2021-07-08 18:06:30|7368.1|7365.3|7366|7363.2|7368.1|7365.3|7366|7363.2|14
1625767600000|2021-07-08 18:06:40|7366.1|7363.3|7368.3|7365.5|7368.3|7365.5|7366|7363.2|44
1625767610000|2021-07-08 18:06:50|7368.1|7365.3|7367.3|7364.5|7368.1|7365.3|7367.3|7364.5|9
1625767620000|2021-07-08 18:07:00|7367.5|7364.7|7368|7365.2|7370.3|7367.5|7367.5|7364.7|133
1625767630000|2021-07-08 18:07:10|7367.5|7364.7|7367.5|7364.7|7368.1|7365.3|7367.3|7364.5|16
1625767640000|2021-07-08 18:07:20|7367.3|7364.5|7369|7366.2|7369.5|7366.7|7367.3|7364.5|15
1625767650000|2021-07-08 18:07:30|7368.5|7365.7|7369.5|7366.7|7369.8|7367|7368.3|7365.5|27
1625767660000|2021-07-08 18:07:40|7369.3|7366.5|7371.3|7368.5|7371.3|7368.5|7369.3|7366.5|6
1625767670000|2021-07-08 18:07:50|7371|7368.2|7371.6|7368.8|7371.6|7368.8|7370|7367.2|70
1625767680000|2021-07-08 18:08:00|7371.8|7369|7369.8|7367|7371.8|7369|7369.3|7366.5|28
1625767690000|2021-07-08 18:08:10|7370.3|7367.5|7368.5|7365.7|7370.3|7367.5|7366.5|7363.7|125
1625767700000|2021-07-08 18:08:20|7369|7366.2|7368.5|7365.7|7369.8|7367|7368.5|7365.7|18
1625767710000|2021-07-08 18:08:30|7368.3|7365.5|7368.5|7365.7|7369|7366.2|7367.6|7364.8|32
1625767720000|2021-07-08 18:08:40|7368.3|7365.5|7368.3|7365.5|7369|7366.2|7368.3|7365.5|10
1625767730000|2021-07-08 18:08:50|7368.5|7365.7|7370.3|7367.5|7370.3|7367.5|7368.5|7365.7|10
1625767740000|2021-07-08 18:09:00|7370.1|7367.3|7369.5|7366.7|7370.1|7367.3|7368.5|7365.7|27
1625767750000|2021-07-08 18:09:10|7369|7366.2|7370.8|7368|7371.1|7368.3|7369|7366.2|6
1625767760000|2021-07-08 18:09:20|7371|7368.2|7371.5|7368.7|7372.8|7370|7371|7368.2|33
1625767770000|2021-07-08 18:09:30|7371.8|7369|7371|7368.2|7371.8|7369|7371|7368.2|47
1625767780000|2021-07-08 18:09:40|7371.3|7368.5|7372.3|7369.5|7372.3|7369.5|7371|7368.2|11
1625767790000|2021-07-08 18:09:50|7372|7369.2|7371.5|7368.7|7373.1|7370.3|7371|7368.2|108
1625767800000|2021-07-08 18:10:00|7371.8|7369|7373.3|7370.5|7373.8|7371|7371.8|7369|39
1625767810000|2021-07-08 18:10:10|7373|7370.2|7373.3|7370.5|7373.3|7370.5|7372.3|7369.5|30
1625767820000|2021-07-08 18:10:20|7373.1|7370.3|7373.1|7370.3|7373.8|7371|7372.3|7369.5|73
1625767830000|2021-07-08 18:10:30|7373.3|7370.5|7374.1|7371.3|7376.1|7373.3|7372.8|7370|91
1625767840000|2021-07-08 18:10:40|7373.6|7370.8|7374.8|7372|7376.1|7373.3|7372.8|7370|76
1625767850000|2021-07-08 18:10:50|7375.1|7372.3|7373.8|7371|7375.3|7372.5|7373.8|7371|105
1625767860000|2021-07-08 18:11:00|7374|7371.2|7372.3|7369.5|7374.3|7371.5|7372.1|7369.3|103
1625767870000|2021-07-08 18:11:10|7372.6|7369.8|7373.5|7370.7|7374.1|7371.3|7372.6|7369.8|42
1625767880000|2021-07-08 18:11:20|7373.6|7370.8|7374.1|7371.3|7374.8|7372|7372.3|7369.5|95
1625767890000|2021-07-08 18:11:30|7374.3|7371.5|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|81
1625767900000|2021-07-08 18:11:40|7374.3|7371.5|7373.1|7370.3|7374.8|7372|7372.3|7369.5|153
1625767910000|2021-07-08 18:11:50|7373.3|7370.5|7374.1|7371.3|7374.3|7371.5|7373.1|7370.3|56
1625767920000|2021-07-08 18:12:00|7374.3|7371.5|7374.5|7371.7|7374.8|7372|7374.3|7371.5|32
1625767930000|2021-07-08 18:12:10|7374.3|7371.5|7375.3|7372.5|7375.6|7372.8|7374.3|7371.5|48
1625767940000|2021-07-08 18:12:20|7374.3|7371.5|7374.5|7371.7|7374.8|7372|7373.5|7370.7|74
1625767950000|2021-07-08 18:12:30|7374.3|7371.5|7373.5|7370.7|7374.8|7372|7373.3|7370.5|47
1625767960000|2021-07-08 18:12:40|7373.8|7371|7375.3|7372.5|7375.3|7372.5|7373.5|7370.7|20
1625767970000|2021-07-08 18:12:50|7375|7372.2|7375.5|7372.7|7375.8|7373|7374.3|7371.5|39
1625767980000|2021-07-08 18:13:00|7375.3|7372.5|7376.5|7373.7|7376.5|7373.7|7375.3|7372.5|55
1625767990000|2021-07-08 18:13:10|7376.3|7373.5|7375.5|7372.7|7376.5|7373.7|7375.3|7372.5|76
1625768000000|2021-07-08 18:13:20|7375.3|7372.5|7375|7372.2|7375.3|7372.5|7374.5|7371.7|11
1625768010000|2021-07-08 18:13:30|7375.3|7372.5|7374.5|7371.7|7375.5|7372.7|7374.5|7371.7|64
1625768020000|2021-07-08 18:13:40|7374.3|7371.5|7373|7370.2|7374.3|7371.5|7372.5|7369.7|45
1625768030000|2021-07-08 18:13:50|7372.5|7369.7|7371.5|7368.7|7373.5|7370.7|7371|7368.2|953
1625768040000|2021-07-08 18:14:00|7372|7369.2|7372.6|7369.8|7373|7370.2|7371.6|7368.8|107
1625768050000|2021-07-08 18:14:10|7372.5|7369.7|7374.5|7371.7|7374.5|7371.7|7372.5|7369.7|23
1625768060000|2021-07-08 18:14:20|7374.3|7371.5|7374.8|7372|7374.8|7372|7374.3|7371.5|16
1625768070000|2021-07-08 18:14:30|7374.5|7371.7|7373.5|7370.7|7374.5|7371.7|7372.8|7370|43
1625768080000|2021-07-08 18:14:40|7373.8|7371|7373.5|7370.7|7374.5|7371.7|7373.5|7370.7|10
1625768090000|2021-07-08 18:14:50|7373.8|7371|7375.1|7372.3|7375.1|7372.3|7373.5|7370.7|90
1625768100000|2021-07-08 18:15:00|7375.5|7372.7|7374.5|7371.7|7375.5|7372.7|7373.5|7370.7|33
1625768110000|2021-07-08 18:15:10|7374.6|7371.8|7376|7373.2|7376.3|7373.5|7374.6|7371.8|40
1625768120000|2021-07-08 18:15:20|7375.5|7372.7|7376|7373.2|7376|7373.2|7375.5|7372.7|39
1625768130000|2021-07-08 18:15:30|7375.5|7372.7|7376.5|7373.7|7376.5|7373.7|7375.5|7372.7|77
1625768140000|2021-07-08 18:15:40|7375.6|7372.8|7375.6|7372.8|7376|7373.2|7375|7372.2|55
1625768150000|2021-07-08 18:15:50|7376|7373.2|7376.6|7373.8|7376.6|7373.8|7375.6|7372.8|16
1625768160000|2021-07-08 18:16:00|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7375|7372.2|117
1625768170000|2021-07-08 18:16:10|7376|7373.2|7375.5|7372.7|7376|7373.2|7375.3|7372.5|34
1625768180000|2021-07-08 18:16:20|7375|7372.2|7373.8|7371|7375|7372.2|7373.5|7370.7|32
1625768190000|2021-07-08 18:16:30|7374|7371.2|7374.8|7372|7374.8|7372|7373|7370.2|18
1625768200000|2021-07-08 18:16:40|7374.5|7371.7|7373|7370.2|7374.8|7372|7373|7370.2|8
1625768210000|2021-07-08 18:16:50|7372.8|7370|7373|7370.2|7373.5|7370.7|7372.5|7369.7|32
1625768220000|2021-07-08 18:17:00|7372.8|7370|7370.6|7367.8|7372.8|7370|7370.3|7367.5|622
1625768230000|2021-07-08 18:17:10|7370.8|7368|7371.3|7368.5|7372|7369.2|7370.5|7367.7|30
1625768240000|2021-07-08 18:17:20|7371|7368.2|7370.5|7367.7|7371.3|7368.5|7370.5|7367.7|10
1625768250000|2021-07-08 18:17:30|7369.5|7366.7|7373.1|7370.3|7373.1|7370.3|7368.5|7365.7|137
1625768260000|2021-07-08 18:17:40|7373.5|7370.7|7372.1|7369.3|7373.5|7370.7|7371.6|7368.8|34
1625768270000|2021-07-08 18:17:50|7372.3|7369.5|7371.6|7368.8|7372.6|7369.8|7371.5|7368.7|15
1625768280000|2021-07-08 18:18:00|7372.3|7369.5|7373.6|7370.8|7373.6|7370.8|7372.3|7369.5|56
1625768290000|2021-07-08 18:18:10|7373.8|7371|7373.8|7371|7375.6|7372.8|7373.8|7371|140
1625768300000|2021-07-08 18:18:20|7373.6|7370.8|7372.6|7369.8|7373.6|7370.8|7371.8|7369|58
1625768310000|2021-07-08 18:18:30|7372.8|7370|7370.5|7367.7|7372.8|7370|7369.6|7366.8|184
1625768320000|2021-07-08 18:18:40|7370.6|7367.8|7369.6|7366.8|7370.6|7367.8|7369.5|7366.7|23
1625768330000|2021-07-08 18:18:50|7370|7367.2|7369.6|7366.8|7370.1|7367.3|7367.5|7364.7|74
1625768340000|2021-07-08 18:19:00|7370.5|7367.7|7371.1|7368.3|7371.5|7368.7|7369.8|7367|26
1625768350000|2021-07-08 18:19:10|7371.6|7368.8|7371.3|7368.5|7371.8|7369|7370.3|7367.5|14
1625768360000|2021-07-08 18:19:20|7371.6|7368.8|7371.3|7368.5|7371.6|7368.8|7371.3|7368.5|18
1625768370000|2021-07-08 18:19:30|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.3|7368.5|10
1625768380000|2021-07-08 18:19:40|7370.8|7368|7370.6|7367.8|7370.8|7368|7369.6|7366.8|53
1625768390000|2021-07-08 18:19:50|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|6
1625768400000|2021-07-08 18:20:00|7371.1|7368.3|7374.3|7371.5|7374.6|7371.8|7371.1|7368.3|79
1625768410000|2021-07-08 18:20:10|7374.6|7371.8|7373.6|7370.8|7374.8|7372|7372.8|7370|64
1625768420000|2021-07-08 18:20:20|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.6|7370.8|28
1625768430000|2021-07-08 18:20:30|7373.8|7371|7375.6|7372.8|7375.6|7372.8|7373.8|7371|38
1625768440000|2021-07-08 18:20:40|7375.3|7372.5|7375.6|7372.8|7375.8|7373|7375.3|7372.5|18
1625768450000|2021-07-08 18:20:50|7375.8|7373|7376.8|7374|7377.8|7375|7375.6|7372.8|90
1625768460000|2021-07-08 18:21:00|7378.1|7375.3|7376.8|7374|7378.1|7375.3|7376.8|7374|72
1625768470000|2021-07-08 18:21:10|7376.4|7373.6|7374.8|7372|7376.4|7373.6|7373.8|7371|81
1625768480000|2021-07-08 18:21:20|7374.6|7371.8|7376.8|7374|7376.8|7374|7374.4|7371.6|36
1625768490000|2021-07-08 18:21:30|7376.4|7373.6|7376.8|7374|7376.9|7374.1|7374.8|7372|90
1625768500000|2021-07-08 18:21:40|7376.6|7373.8|7376.8|7374|7377.4|7374.6|7376.3|7373.5|152
1625768510000|2021-07-08 18:21:50|7376.6|7373.8|7375.8|7373|7376.8|7374|7375.8|7373|30
1625768520000|2021-07-08 18:22:00|7375.3|7372.5|7375.6|7372.8|7375.8|7373|7375.3|7372.5|39
1625768530000|2021-07-08 18:22:10|7375.1|7372.3|7375.8|7373|7375.8|7373|7374.8|7372|19
1625768540000|2021-07-08 18:22:20|7375.6|7372.8|7374.9|7372.1|7376.8|7374|7374.8|7372|53
1625768550000|2021-07-08 18:22:30|7374.8|7372|7374.8|7372|7374.8|7372|7373.8|7371|12
1625768560000|2021-07-08 18:22:40|7374.6|7371.8|7374.3|7371.5|7375.3|7372.5|7373.3|7370.5|110
1625768570000|2021-07-08 18:22:50|7373.8|7371|7375.6|7372.8|7375.6|7372.8|7373.8|7371|14
1625768580000|2021-07-08 18:23:00|7375.8|7373|7375.3|7372.5|7375.8|7373|7374.8|7372|35
1625768590000|2021-07-08 18:23:10|7374.8|7372|7376.8|7374|7376.8|7374|7374.1|7371.3|319
1625768600000|2021-07-08 18:23:20|7376.3|7373.5|7376.8|7374|7376.8|7374|7376.3|7373.5|111
1625768610000|2021-07-08 18:23:30|7376.6|7373.8|7376.6|7373.8|7376.8|7374|7375.8|7373|82
1625768620000|2021-07-08 18:23:40|7376.8|7374|7376.8|7374|7377.8|7375|7376.8|7374|129
1625768630000|2021-07-08 18:23:50|7376.1|7373.3|7375.3|7372.5|7376.1|7373.3|7375.3|7372.5|582
1625768640000|2021-07-08 18:24:00|7374.8|7372|7376.1|7373.3|7376.8|7374|7374.8|7372|209
1625768650000|2021-07-08 18:24:10|7375.8|7373|7375.8|7373|7376.1|7373.3|7375.8|7373|4
1625768660000|2021-07-08 18:24:20|7376.1|7373.3|7376.3|7373.5|7376.8|7374|7375.8|7373|43
1625768670000|2021-07-08 18:24:30|7376.6|7373.8|7375.8|7373|7376.6|7373.8|7375.6|7372.8|54
1625768680000|2021-07-08 18:24:40|7375.6|7372.8|7375.3|7372.5|7375.6|7372.8|7375.3|7372.5|25
1625768690000|2021-07-08 18:24:50|7374.8|7372|7374.4|7371.6|7374.8|7372|7373.8|7371|45
1625768700000|2021-07-08 18:25:00|7373.8|7371|7371.1|7368.3|7374.4|7371.6|7367.8|7365|295
1625768710000|2021-07-08 18:25:10|7370.8|7368|7370.8|7368|7371.6|7368.8|7370.6|7367.8|83
1625768720000|2021-07-08 18:25:20|7370.1|7367.3|7372.1|7369.3|7372.1|7369.3|7369.3|7366.5|45
1625768730000|2021-07-08 18:25:30|7371.8|7369|7376.1|7373.3|7376.4|7373.6|7371.8|7369|1620
1625768740000|2021-07-08 18:25:40|7375.9|7373.1|7375.9|7373.1|7376.4|7373.6|7375.4|7372.6|45
1625768750000|2021-07-08 18:25:50|7376.3|7373.5|7375.4|7372.6|7376.4|7373.6|7375.4|7372.6|47
1625768760000|2021-07-08 18:26:00|7375.8|7373|7375.9|7373.1|7377.1|7374.3|7375.4|7372.6|228
1625768770000|2021-07-08 18:26:10|7376.3|7373.5|7373.9|7371.1|7376.4|7373.6|7373.4|7370.6|1048
1625768780000|2021-07-08 18:26:20|7373.6|7370.8|7376.3|7373.5|7376.3|7373.5|7373.6|7370.8|41
1625768790000|2021-07-08 18:26:30|7376.1|7373.3|7376.3|7373.5|7376.8|7374|7375.1|7372.3|121
1625768800000|2021-07-08 18:26:40|7376.8|7374|7378.8|7376|7378.8|7376|7376.8|7374|151
1625768810000|2021-07-08 18:26:50|7378.6|7375.8|7377.6|7374.8|7379.4|7376.6|7377.6|7374.8|113
1625768820000|2021-07-08 18:27:00|7376.9|7374.1|7373.9|7371.1|7376.9|7374.1|7373.3|7370.5|392
1625768830000|2021-07-08 18:27:10|7374.1|7371.3|7373.1|7370.3|7376.6|7373.8|7372.8|7370|185
1625768840000|2021-07-08 18:27:20|7372.8|7370|7372.6|7369.8|7372.8|7370|7370.8|7368|195
1625768850000|2021-07-08 18:27:30|7373.1|7370.3|7377.6|7374.8|7379.8|7377|7373.1|7370.3|93
1625768860000|2021-07-08 18:27:40|7377.3|7374.5|7381.3|7378.5|7382.4|7379.6|7377.3|7374.5|81
1625768870000|2021-07-08 18:27:50|7381.1|7378.3|7381.1|7378.3|7383.6|7380.8|7380.6|7377.8|270
1625768880000|2021-07-08 18:28:00|7381.3|7378.5|7380.8|7378|7381.8|7379|7377.8|7375|565
1625768890000|2021-07-08 18:28:10|7381.8|7379|7382.6|7379.8|7382.8|7380|7381.6|7378.8|828
1625768900000|2021-07-08 18:28:20|7382.8|7380|7383.9|7381.1|7384.8|7382|7382.6|7379.8|932
1625768910000|2021-07-08 18:28:30|7383.8|7381|7383.6|7380.8|7383.9|7381.1|7382.8|7380|911
1625768920000|2021-07-08 18:28:40|7383.3|7380.5|7383.8|7381|7383.8|7381|7382.8|7380|529
1625768930000|2021-07-08 18:28:50|7384.4|7381.6|7384.8|7382|7385.1|7382.3|7383.8|7381|1135
1625768940000|2021-07-08 18:29:00|7385.1|7382.3|7385.8|7383|7386.9|7384.1|7384.8|7382|689
1625768950000|2021-07-08 18:29:10|7385.9|7383.1|7387.8|7385|7387.8|7385|7385.8|7383|767
1625768960000|2021-07-08 18:29:20|7387.4|7384.6|7389.8|7387|7389.8|7387|7387.4|7384.6|1029
1625768970000|2021-07-08 18:29:30|7389.9|7387.1|7390.9|7388.1|7391.8|7389|7389.8|7387|1046
1625768980000|2021-07-08 18:29:40|7390.6|7387.8|7390.8|7388|7391.1|7388.3|7389.9|7387.1|1227
1625768990000|2021-07-08 18:29:50|7390.4|7387.6|7391.6|7388.8|7391.6|7388.8|7389.8|7387|1237
1625769000000|2021-07-08 18:30:00|7391.3|7388.5|7384.8|7382|7391.3|7388.5|7382.8|7380|265
1625769010000|2021-07-08 18:30:10|7384.6|7381.8|7386.8|7384|7386.8|7384|7382.9|7380.1|294
1625769020000|2021-07-08 18:30:20|7386.9|7384.1|7386.8|7384|7389.6|7386.8|7386.8|7384|196
1625769030000|2021-07-08 18:30:30|7386.6|7383.8|7387.3|7384.5|7387.8|7385|7386.6|7383.8|28
1625769040000|2021-07-08 18:30:40|7386.6|7383.8|7387.6|7384.8|7388.6|7385.8|7386.6|7383.8|58
1625769050000|2021-07-08 18:30:50|7388.1|7385.3|7387.6|7384.8|7388.4|7385.6|7387.4|7384.6|43
1625769060000|2021-07-08 18:31:00|7387.4|7384.6|7386.6|7383.8|7387.6|7384.8|7386.6|7383.8|59
1625769070000|2021-07-08 18:31:10|7387.1|7384.3|7389.6|7386.8|7389.6|7386.8|7387.1|7384.3|41
1625769080000|2021-07-08 18:31:20|7390.1|7387.3|7392.6|7389.8|7392.6|7389.8|7389.8|7387|62
1625769090000|2021-07-08 18:31:30|7392.3|7389.5|7391.8|7389|7393.6|7390.8|7391.8|7389|152
1625769100000|2021-07-08 18:31:40|7391.3|7388.5|7391.8|7389|7392.3|7389.5|7390.8|7388|29
1625769110000|2021-07-08 18:31:50|7391.6|7388.8|7391.1|7388.3|7392.6|7389.8|7390.6|7387.8|59
1625769120000|2021-07-08 18:32:00|7390.8|7388|7392.1|7389.3|7392.3|7389.5|7390.8|7388|33
1625769130000|2021-07-08 18:32:10|7391.6|7388.8|7392.6|7389.8|7392.8|7390|7391.6|7388.8|20
1625769140000|2021-07-08 18:32:20|7392.9|7390.1|7392.9|7390.1|7393.6|7390.8|7392.9|7390.1|8
1625769150000|2021-07-08 18:32:30|7392.6|7389.8|7392.6|7389.8|7392.8|7390|7391.6|7388.8|65
1625769160000|2021-07-08 18:32:40|7392.3|7389.5|7392.6|7389.8|7393.1|7390.3|7392.3|7389.5|12
1625769170000|2021-07-08 18:32:50|7392.3|7389.5|7392.8|7390|7392.8|7390|7391.8|7389|16
1625769180000|2021-07-08 18:33:00|7393.3|7390.5|7393.1|7390.3|7393.6|7390.8|7392.8|7390|38
1625769190000|2021-07-08 18:33:10|7392.9|7390.1|7392.8|7390|7393.6|7390.8|7392.8|7390|72
1625769200000|2021-07-08 18:33:20|7393.3|7390.5|7392.3|7389.5|7393.6|7390.8|7391.6|7388.8|73
1625769210000|2021-07-08 18:33:30|7392.6|7389.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|28
1625769220000|2021-07-08 18:33:40|7393.1|7390.3|7393.2|7390.4|7393.6|7390.8|7392.7|7389.9|16
1625769230000|2021-07-08 18:33:50|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.2|7390.4|22
1625769240000|2021-07-08 18:34:00|7393.7|7390.9|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|113
1625769250000|2021-07-08 18:34:10|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7392.7|7389.9|93
1625769260000|2021-07-08 18:34:20|7394.2|7391.4|7394.6|7391.8|7394.6|7391.8|7394.2|7391.4|39
1625769270000|2021-07-08 18:34:30|7394.7|7391.9|7395.6|7392.8|7395.6|7392.8|7394.7|7391.9|55
1625769280000|2021-07-08 18:34:40|7395.2|7392.4|7393.6|7390.8|7395.6|7392.8|7393.2|7390.4|127
1625769290000|2021-07-08 18:34:50|7392.7|7389.9|7393.7|7390.9|7393.7|7390.9|7392.7|7389.9|3
1625769300000|2021-07-08 18:35:00|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|37
1625769310000|2021-07-08 18:35:10|7393.2|7390.4|7393.2|7390.4|7393.7|7390.9|7393.2|7390.4|72
1625769320000|2021-07-08 18:35:20|7393.6|7390.8|7392.7|7389.9|7393.6|7390.8|7392.7|7389.9|7
1625769330000|2021-07-08 18:35:30|7392.4|7389.6|7392.6|7389.8|7392.6|7389.8|7391.7|7388.9|7
1625769340000|2021-07-08 18:35:40|7391.7|7388.9|7391.9|7389.1|7392.6|7389.8|7391.7|7388.9|48
1625769350000|2021-07-08 18:35:50|7391.6|7388.8|7391.4|7388.6|7391.6|7388.8|7390.6|7387.8|24
1625769360000|2021-07-08 18:36:00|7391.6|7388.8|7390.6|7387.8|7391.6|7388.8|7390.6|7387.8|23
1625769370000|2021-07-08 18:36:10|7390.2|7387.4|7390.6|7387.8|7390.6|7387.8|7390.2|7387.4|57
1625769380000|2021-07-08 18:36:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|1
1625769390000|2021-07-08 18:36:30|7390.6|7387.8|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|19
1625769400000|2021-07-08 18:36:40|7392.3|7389.5|7391.9|7389.1|7392.3|7389.5|7391.6|7388.8|60
1625769410000|2021-07-08 18:36:50|7392.4|7389.6|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|7
1625769420000|2021-07-08 18:37:00|7391.7|7388.9|7391.9|7389.1|7392.4|7389.6|7391.6|7388.8|8
1625769430000|2021-07-08 18:37:10|7391.6|7388.8|7392.4|7389.6|7392.4|7389.6|7391.6|7388.8|24
1625769440000|2021-07-08 18:37:20|7392.6|7389.8|7394.6|7391.8|7394.6|7391.8|7392.6|7389.8|42
1625769450000|2021-07-08 18:37:30|7395.1|7392.3|7394.1|7391.3|7395.6|7392.8|7394.1|7391.3|63
1625769460000|2021-07-08 18:37:40|7393.7|7390.9|7394.6|7391.8|7394.7|7391.9|7393.7|7390.9|17
1625769470000|2021-07-08 18:37:50|||||||||7
1625769480000|2021-07-08 18:38:00|7394.7|7391.9|7398.7|7395.9|7399.6|7396.8|7394.6|7391.8|114
1625769490000|2021-07-08 18:38:10|7399.4|7396.6|7398.7|7395.9|7399.4|7396.6|7398.7|7395.9|6
1625769500000|2021-07-08 18:38:20|7398.6|7395.8|7398.9|7396.1|7399.4|7396.6|7398.6|7395.8|4
1625769510000|2021-07-08 18:38:30|7399.1|7396.3|7397.7|7394.9|7399.4|7396.6|7397.6|7394.8|34
1625769520000|2021-07-08 18:38:40|7397.4|7394.6|7399.7|7396.9|7400.2|7397.4|7397.2|7394.4|47
1625769530000|2021-07-08 18:38:50|7401.1|7398.3|7402.1|7399.3|7402.4|7399.6|7401.1|7398.3|44
1625769540000|2021-07-08 18:39:00|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7401.7|7398.9|10
1625769550000|2021-07-08 18:39:10|7402.2|7399.4|7400.7|7397.9|7402.7|7399.9|7400.7|7397.9|9
1625769560000|2021-07-08 18:39:20|7401.1|7398.3|7400.6|7397.8|7401.6|7398.8|7400.6|7397.8|51
1625769570000|2021-07-08 18:39:30|7400.7|7397.9|7402.1|7399.3|7402.1|7399.3|7400.7|7397.9|14
1625769580000|2021-07-08 18:39:40|7402.2|7399.4|7400.9|7398.1|7402.2|7399.4|7400.9|7398.1|90
1625769590000|2021-07-08 18:39:50|7400.6|7397.8|7400.7|7397.9|7400.7|7397.9|7400.6|7397.8|1
1625769600000|2021-07-08 18:40:00|7400.6|7397.8|7400.6|7397.8|7401.6|7398.8|7400.2|7397.4|32
1625769610000|2021-07-08 18:40:10|7400.7|7397.9|7400.6|7397.8|7400.7|7397.9|7400.6|7397.8|14
1625769620000|2021-07-08 18:40:20|7400.2|7397.4|7400.1|7397.3|7400.7|7397.9|7399.7|7396.9|5
1625769630000|2021-07-08 18:40:30|7400.2|7397.4|7397.7|7394.9|7400.2|7397.4|7397.7|7394.9|31
1625769640000|2021-07-08 18:40:40|7397.6|7394.8|7395.7|7392.9|7397.6|7394.8|7395.7|7392.9|16
1625769650000|2021-07-08 18:40:50|||||||||45
1625769660000|2021-07-08 18:41:00|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|22
1625769670000|2021-07-08 18:41:10|7397.6|7394.8|7398.6|7395.8|7398.6|7395.8|7397.2|7394.4|1
1625769680000|2021-07-08 18:41:20|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|10
1625769690000|2021-07-08 18:41:30|7398.9|7396.1|7399.6|7396.8|7399.6|7396.8|7398.9|7396.1|4
1625769700000|2021-07-08 18:41:40|7399.2|7396.4|7399.6|7396.8|7399.6|7396.8|7399.2|7396.4|8
1625769710000|2021-07-08 18:41:50|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|30
1625769720000|2021-07-08 18:42:00|||||||||4
1625769730000|2021-07-08 18:42:10|7399.4|7396.6|7398.9|7396.1|7399.4|7396.6|7398.9|7396.1|3
1625769740000|2021-07-08 18:42:20|7398.6|7395.8|7398.2|7395.4|7398.6|7395.8|7397.7|7394.9|18
1625769750000|2021-07-08 18:42:30|7398.6|7395.8|7398.1|7395.3|7398.6|7395.8|7396.7|7393.9|31
1625769760000|2021-07-08 18:42:40|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|0
1625769770000|2021-07-08 18:42:50|7398.6|7395.8|7399.2|7396.4|7399.7|7396.9|7398.6|7395.8|11
1625769780000|2021-07-08 18:43:00|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|8
1625769790000|2021-07-08 18:43:10|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|4
1625769800000|2021-07-08 18:43:20|7397.9|7395.1|7398.6|7395.8|7398.7|7395.9|7397.6|7394.8|701
1625769820000|2021-07-08 18:43:40|7398.2|7395.4|7397.6|7394.8|7398.2|7395.4|7397.6|7394.8|3
1625769830000|2021-07-08 18:43:50|7397.2|7394.4|7397.6|7394.8|7397.6|7394.8|7396.7|7393.9|4
1625769850000|2021-07-08 18:44:10|7397.9|7395.1|7397.7|7394.9|7398.1|7395.3|7397.7|7394.9|9
1625769870000|2021-07-08 18:44:30|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|2
1625769880000|2021-07-08 18:44:40|7398.1|7395.3|7397.2|7394.4|7398.1|7395.3|7397.2|7394.4|8
1625769890000|2021-07-08 18:44:50|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.2|7394.4|1
1625769900000|2021-07-08 18:45:00|7397.7|7394.9|7397.7|7394.9|7398.6|7395.8|7397.6|7394.8|9
1625769910000|2021-07-08 18:45:10|7397.4|7394.6|7396.6|7393.8|7397.4|7394.6|7396.6|7393.8|22
1625769920000|2021-07-08 18:45:20|7396.2|7393.4|7396.2|7393.4|7396.6|7393.8|7396.2|7393.4|21
1625769930000|2021-07-08 18:45:30|7395.7|7392.9|7396.9|7394.1|7397.7|7394.9|7395.7|7392.9|7
1625769940000|2021-07-08 18:45:40|7397.2|7394.4|7397.6|7394.8|7397.7|7394.9|7397.2|7394.4|1
1625769950000|2021-07-08 18:45:50|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|4
1625769970000|2021-07-08 18:46:10|7397.6|7394.8|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|3
1625769990000|2021-07-08 18:46:30|7396.7|7393.9|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|14
1625770000000|2021-07-08 18:46:40|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|1
1625770010000|2021-07-08 18:46:50|7396.2|7393.4|7396.1|7393.3|7396.2|7393.4|7395.7|7392.9|6
1625770020000|2021-07-08 18:47:00|7396.2|7393.4|7396.2|7393.4|7396.6|7393.8|7396.2|7393.4|0
1625770030000|2021-07-08 18:47:10|7396.6|7393.8|7396.7|7393.9|7396.7|7393.9|7396.6|7393.8|23
1625770040000|2021-07-08 18:47:20|7396.4|7393.6|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|18
1625770050000|2021-07-08 18:47:30|||||||||24
1625770060000|2021-07-08 18:47:40|7396.6|7393.8|7396.7|7393.9|7396.7|7393.9|7396.6|7393.8|1
1625770070000|2021-07-08 18:47:50|||||||||1
1625770080000|2021-07-08 18:48:00|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.2|7393.4|3
1625770090000|2021-07-08 18:48:10|7396.2|7393.4|7397.2|7394.4|7397.6|7394.8|7396.2|7393.4|11
1625770100000|2021-07-08 18:48:20|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.2|7393.4|3
1625770110000|2021-07-08 18:48:30|7396.2|7393.4|7396.6|7393.8|7396.6|7393.8|7396.2|7393.4|2
1625770130000|2021-07-08 18:48:50|||||||||2
1625770140000|2021-07-08 18:49:00|||||||||1
1625770150000|2021-07-08 18:49:10|7396.7|7393.9|7397.1|7394.3|7397.2|7394.4|7396.7|7393.9|6
1625770160000|2021-07-08 18:49:20|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|13
1625770180000|2021-07-08 18:49:40|7397.6|7394.8|7397.2|7394.4|7397.6|7394.8|7397.2|7394.4|7
1625770190000|2021-07-08 18:49:50|7396.7|7393.9|7397.6|7394.8|7397.6|7394.8|7396.7|7393.9|6
1625770200000|2021-07-08 18:50:00|7397.2|7394.4|7397.6|7394.8|7397.6|7394.8|7397.2|7394.4|0
1625770210000|2021-07-08 18:50:10|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|0
1625770220000|2021-07-08 18:50:20|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.2|7394.4|0
1625770230000|2021-07-08 18:50:30|||||||||1
1625770240000|2021-07-08 18:50:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|5
1625770250000|2021-07-08 18:50:50|7396.9|7394.1|7396.7|7393.9|7396.9|7394.1|7396.7|7393.9|2
1625770260000|2021-07-08 18:51:00|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|2
1625770270000|2021-07-08 18:51:10|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|0
1625770290000|2021-07-08 18:51:30|7396.9|7394.1|7398.6|7395.8|7398.6|7395.8|7396.9|7394.1|16
1625770300000|2021-07-08 18:51:40|7398.2|7395.4|7398.6|7395.8|7398.6|7395.8|7398.2|7395.4|2
1625770310000|2021-07-08 18:51:50|7398.9|7396.1|7399.6|7396.8|7399.6|7396.8|7398.7|7395.9|6
1625770320000|2021-07-08 18:52:00|7399.7|7396.9|7398.9|7396.1|7399.7|7396.9|7398.9|7396.1|22
1625770330000|2021-07-08 18:52:10|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|4
1625770340000|2021-07-08 18:52:20|7399.9|7397.1|7400.6|7397.8|7400.6|7397.8|7399.9|7397.1|4
1625770350000|2021-07-08 18:52:30|7400.2|7397.4|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|8
1625770360000|2021-07-08 18:52:40|7400.5|7397.7|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|5
1625770370000|2021-07-08 18:52:50|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1625770380000|2021-07-08 18:53:00|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|20
1625770390000|2021-07-08 18:53:10|7399.7|7396.9|7397.7|7394.9|7399.7|7396.9|7397.7|7394.9|8
1625770410000|2021-07-08 18:53:30|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|1
1625770420000|2021-07-08 18:53:40|7397.7|7394.9|7397.5|7394.7|7397.7|7394.9|7397.5|7394.7|29
1625770440000|2021-07-08 18:54:00|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|15
1625770450000|2021-07-08 18:54:10|||||||||1
1625770460000|2021-07-08 18:54:20|7396.9|7394.1|7398|7395.2|7398.5|7395.7|7396.7|7393.9|69
1625770470000|2021-07-08 18:54:30|7398.4|7395.6|7397.7|7394.9|7398.4|7395.6|7397.7|7394.9|4
1625770480000|2021-07-08 18:54:40|7397.4|7394.6|7397.5|7394.7|7397.5|7394.7|7396.7|7393.9|8
1625770500000|2021-07-08 18:55:00|7397.7|7394.9|7397.5|7394.7|7397.7|7394.9|7397.2|7394.4|1
1625770520000|2021-07-08 18:55:20|7397.7|7394.9|7398.5|7395.7|7398.5|7395.7|7397.7|7394.9|9
1625770530000|2021-07-08 18:55:30|7398.2|7395.4|7398.2|7395.4|7398.5|7395.7|7398.2|7395.4|0
1625770540000|2021-07-08 18:55:40|7398.5|7395.7|7398.2|7395.4|7398.5|7395.7|7398.2|7395.4|0
1625770550000|2021-07-08 18:55:50|7397.9|7395.1|7397.5|7394.7|7397.9|7395.1|7397.5|7394.7|0
1625770560000|2021-07-08 18:56:00|7397.7|7394.9|7397.5|7394.7|7397.7|7394.9|7397.2|7394.4|3
1625770580000|2021-07-08 18:56:20|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|6
1625770590000|2021-07-08 18:56:30|7397.5|7394.7|7397.2|7394.4|7397.5|7394.7|7397.2|7394.4|2
1625770600000|2021-07-08 18:56:40|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.2|7394.4|0
1625770610000|2021-07-08 18:56:50|7397.2|7394.4|7397.5|7394.7|7397.5|7394.7|7397.2|7394.4|0
1625770620000|2021-07-08 18:57:00|7397.2|7394.4|7397.5|7394.7|7397.5|7394.7|7396.7|7393.9|9
1625770630000|2021-07-08 18:57:10|7397.7|7394.9|7398.2|7395.4|7398.5|7395.7|7397.7|7394.9|11
1625770640000|2021-07-08 18:57:20|7398.5|7395.7|7398.2|7395.4|7398.5|7395.7|7398.2|7395.4|1
1625770650000|2021-07-08 18:57:30|7398.5|7395.7|7398.2|7395.4|7398.5|7395.7|7398.2|7395.4|0
1625770660000|2021-07-08 18:57:40|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1625770670000|2021-07-08 18:57:50|7398|7395.2|7398|7395.2|7398|7395.2|7398|7395.2|0
1625770680000|2021-07-08 18:58:00|7398.2|7395.4|7397.7|7394.9|7398.5|7395.7|7397.7|7394.9|4
1625770700000|2021-07-08 18:58:20|7397.2|7394.4|7397.5|7394.7|7397.5|7394.7|7397.2|7394.4|0
1625770720000|2021-07-08 18:58:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|1
1625770730000|2021-07-08 18:58:50|7396.9|7394.1|7397.5|7394.7|7397.5|7394.7|7396.7|7393.9|6
1625770740000|2021-07-08 18:59:00|7397.2|7394.4|7397.5|7394.7|7397.5|7394.7|7396.7|7393.9|15
1625770750000|2021-07-08 18:59:10|||||||||2
1625770760000|2021-07-08 18:59:20|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|3
1625770770000|2021-07-08 18:59:30|7396.2|7393.4|7393.7|7390.9|7396.2|7393.4|7393.7|7390.9|38
1625770780000|2021-07-08 18:59:40|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|26
1625770790000|2021-07-08 18:59:50|||||||||1
1625770800000|2021-07-08 19:00:00|7393.4|7390.6|7392.5|7389.7|7393.4|7390.6|7392.2|7389.4|35
1625770810000|2021-07-08 19:00:10|7392.2|7389.4|7391.7|7388.9|7392.5|7389.7|7391.7|7388.9|1
1625770820000|2021-07-08 19:00:20|7392.4|7389.6|7392.5|7389.7|7392.5|7389.7|7392.2|7389.4|4
1625770830000|2021-07-08 19:00:30|7393|7390.2|7394.7|7391.9|7394.7|7391.9|7393|7390.2|16
1625770840000|2021-07-08 19:00:40|7395.2|7392.4|7395.5|7392.7|7395.5|7392.7|7394.7|7391.9|6
1625770850000|2021-07-08 19:00:50|7395.2|7392.4|7395.2|7392.4|7395.5|7392.7|7395.2|7392.4|1
1625770860000|2021-07-08 19:01:00|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|0
1625770870000|2021-07-08 19:01:10|7395.2|7392.4|7395.2|7392.4|7395.5|7392.7|7395.2|7392.4|2
1625770890000|2021-07-08 19:01:30|7394.9|7392.1|7393.5|7390.7|7394.9|7392.1|7393.5|7390.7|8
1625770900000|2021-07-08 19:01:40|7393.2|7390.4|7392.5|7389.7|7393.2|7390.4|7392.5|7389.7|1
1625770910000|2021-07-08 19:01:50|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|2
1625770920000|2021-07-08 19:02:00|7392.5|7389.7|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|7
1625770930000|2021-07-08 19:02:10|7393.5|7390.7|7392.7|7389.9|7393.5|7390.7|7392.7|7389.9|14
1625770950000|2021-07-08 19:02:30|7392.5|7389.7|7392.5|7389.7|7393|7390.2|7392.5|7389.7|11
1625770970000|2021-07-08 19:02:50|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|1
1625770980000|2021-07-08 19:03:00|7392.5|7389.7|7391.7|7388.9|7392.5|7389.7|7391.7|7388.9|2
1625770990000|2021-07-08 19:03:10|7392|7389.2|7393.2|7390.4|7393.5|7390.7|7391.7|7388.9|34
1625771000000|2021-07-08 19:03:20|7392.9|7390.1|7392.2|7389.4|7392.9|7390.1|7392.2|7389.4|0
1625771010000|2021-07-08 19:03:30|7392.5|7389.7|7392.2|7389.4|7392.5|7389.7|7392.2|7389.4|0
1625771030000|2021-07-08 19:03:50|7391.9|7389.1|7391.7|7388.9|7391.9|7389.1|7391.7|7388.9|0
1625771040000|2021-07-08 19:04:00|||||||||18
1625771050000|2021-07-08 19:04:10|7392.2|7389.4|7392.5|7389.7|7392.5|7389.7|7392.2|7389.4|2
1625771060000|2021-07-08 19:04:20|7392.9|7390.1|7393|7390.2|7393|7390.2|7392.9|7390.1|0
1625771070000|2021-07-08 19:04:30|7392.7|7389.9|7392.5|7389.7|7392.7|7389.9|7392.2|7389.4|0
1625771080000|2021-07-08 19:04:40|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|6
1625771100000|2021-07-08 19:05:00|7393.7|7390.9|7394.7|7391.9|7395.5|7392.7|7393.7|7390.9|51
1625771110000|2021-07-08 19:05:10|7395|7392.2|7395|7392.2|7395|7392.2|7394.7|7391.9|4
1625771120000|2021-07-08 19:05:20|7395.4|7392.6|7395.7|7392.9|7395.7|7392.9|7395|7392.2|0
1625771130000|2021-07-08 19:05:30|7395.5|7392.7|7394|7391.2|7395.5|7392.7|7394|7391.2|63
1625771150000|2021-07-08 19:05:50|7394.5|7391.7|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|15
1625771160000|2021-07-08 19:06:00|7395.2|7392.4|7395.2|7392.4|7395.5|7392.7|7395.2|7392.4|2
1625771170000|2021-07-08 19:06:10|7394.7|7391.9|7395|7392.2|7395.4|7392.6|7394.5|7391.7|144
1625771190000|2021-07-08 19:06:30|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|0
1625771200000|2021-07-08 19:06:40|7394.7|7391.9|7394.9|7392.1|7395|7392.2|7394.7|7391.9|1
1625771210000|2021-07-08 19:06:50|7394.5|7391.7|7394.2|7391.4|7394.5|7391.7|7394.2|7391.4|0
1625771220000|2021-07-08 19:07:00|7394|7391.2|7394|7391.2|7394|7391.2|7394|7391.2|12
1625771230000|2021-07-08 19:07:10|7394.4|7391.6|7393.5|7390.7|7394.4|7391.6|7393|7390.2|32
1625771240000|2021-07-08 19:07:20|7393.9|7391.1|7394|7391.2|7394|7391.2|7393.5|7390.7|0
1625771250000|2021-07-08 19:07:30|7393.5|7390.7|7392.9|7390.1|7393.5|7390.7|7392.5|7389.7|8
1625771260000|2021-07-08 19:07:40|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|13
1625771280000|2021-07-08 19:08:00|7392.7|7389.9|7391|7388.2|7392.7|7389.9|7390.5|7387.7|12
1625771290000|2021-07-08 19:08:10|7390.5|7387.7|7390.5|7387.7|7391.5|7388.7|7390.2|7387.4|36
1625771300000|2021-07-08 19:08:20|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.5|7387.7|1
1625771310000|2021-07-08 19:08:30|7391|7388.2|7391|7388.2|7391.4|7388.6|7390.7|7387.9|6
1625771320000|2021-07-08 19:08:40|7390.7|7387.9|7390.5|7387.7|7390.7|7387.9|7390.5|7387.7|0
1625771330000|2021-07-08 19:08:50|7391.4|7388.6|7391|7388.2|7391.4|7388.6|7391|7388.2|1
1625771340000|2021-07-08 19:09:00|7390.9|7388.1|7391.4|7388.6|7391.4|7388.6|7390.9|7388.1|1
1625771350000|2021-07-08 19:09:10|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|6
1625771360000|2021-07-08 19:09:20|7392.5|7389.7|7393.4|7390.6|7393.4|7390.6|7392.2|7389.4|13
1625771370000|2021-07-08 19:09:30|7393|7390.2|7393.4|7390.6|7393.4|7390.6|7393|7390.2|4
1625771380000|2021-07-08 19:09:40|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|2
1625771390000|2021-07-08 19:09:50|7393|7390.2|7393.2|7390.4|7393.5|7390.7|7393|7390.2|2
1625771400000|2021-07-08 19:10:00|7393.5|7390.7|7392.5|7389.7|7393.5|7390.7|7392.5|7389.7|8
1625771410000|2021-07-08 19:10:10|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|0
1625771430000|2021-07-08 19:10:30|||||||||1
1625771440000|2021-07-08 19:10:40|7392.4|7389.6|7392.7|7389.9|7392.7|7389.9|7392.4|7389.6|19
1625771450000|2021-07-08 19:10:50|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|13
1625771470000|2021-07-08 19:11:10|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|2
1625771490000|2021-07-08 19:11:30|||||||||2
1625771500000|2021-07-08 19:11:40|||||||||1
1625771510000|2021-07-08 19:11:50|||||||||1
1625771520000|2021-07-08 19:12:00|7392.2|7389.4|7391.7|7388.9|7392.5|7389.7|7391.7|7388.9|4
1625771530000|2021-07-08 19:12:10|7392.3|7389.5|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|22
1625771540000|2021-07-08 19:12:20|7392.3|7389.5|7391.7|7388.9|7392.3|7389.5|7391.7|7388.9|0
1625771550000|2021-07-08 19:12:30|7392.2|7389.4|7392.5|7389.7|7392.7|7389.9|7392.2|7389.4|39
1625771570000|2021-07-08 19:12:50|7392.2|7389.4|7392.5|7389.7|7392.5|7389.7|7392.2|7389.4|4
1625771580000|2021-07-08 19:13:00|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|0
1625771590000|2021-07-08 19:13:10|7392|7389.2|7391.7|7388.9|7392|7389.2|7391.7|7388.9|3
1625771600000|2021-07-08 19:13:20|7391.2|7388.4|7390.7|7387.9|7391.5|7388.7|7390.7|7387.9|1
1625771610000|2021-07-08 19:13:30|||||||||18
1625771630000|2021-07-08 19:13:50|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|0
1625771640000|2021-07-08 19:14:00|7390.5|7387.7|7389.7|7386.9|7390.5|7387.7|7389.7|7386.9|1
1625771650000|2021-07-08 19:14:10|7389.5|7386.7|7389.5|7386.7|7389.7|7386.9|7389.5|7386.7|30
1625771660000|2021-07-08 19:14:20|7389.7|7386.9|7390.3|7387.5|7390.5|7387.7|7389|7386.2|4
1625771670000|2021-07-08 19:14:30|7390.2|7387.4|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|4
1625771690000|2021-07-08 19:14:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|0
1625771700000|2021-07-08 19:15:00|7391.2|7388.4|7391|7388.2|7391.5|7388.7|7391|7388.2|3
1625771710000|2021-07-08 19:15:10|7390.7|7387.9|7391.2|7388.4|7391.2|7388.4|7390.7|7387.9|16
1625771720000|2021-07-08 19:15:20|7390.8|7388|7390.2|7387.4|7390.8|7388|7390.2|7387.4|1
1625771730000|2021-07-08 19:15:30|||||||||1
1625771750000|2021-07-08 19:15:50|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|0
1625771760000|2021-07-08 19:16:00|7389.7|7386.9|7389.2|7386.4|7389.7|7386.9|7388.8|7386|13
1625771770000|2021-07-08 19:16:10|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|21
1625771780000|2021-07-08 19:16:20|7389.8|7387|7390.3|7387.5|7390.5|7387.7|7389.8|7387|2
1625771790000|2021-07-08 19:16:30|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|0
1625771800000|2021-07-08 19:16:40|7389.7|7386.9|7390.2|7387.4|7390.5|7387.7|7389.7|7386.9|6
1625771830000|2021-07-08 19:17:10|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|20
1625771850000|2021-07-08 19:17:30|7390.7|7387.9|7391.5|7388.7|7391.5|7388.7|7390.7|7387.9|32
1625771860000|2021-07-08 19:17:40|7392.3|7389.5|7392.5|7389.7|7392.5|7389.7|7391.7|7388.9|16
1625771870000|2021-07-08 19:17:50|7392.7|7389.9|7394.3|7391.5|7394.3|7391.5|7392.7|7389.9|45
1625771880000|2021-07-08 19:18:00|7394|7391.2|7395.3|7392.5|7395.3|7392.5|7393.8|7391|31
1625771890000|2021-07-08 19:18:10|7395|7392.2|7395.3|7392.5|7395.3|7392.5|7395|7392.2|7
1625771900000|2021-07-08 19:18:20|7395.5|7392.7|7395|7392.2|7395.5|7392.7|7394.5|7391.7|4
1625771910000|2021-07-08 19:18:30|7394.5|7391.7|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|1
1625771920000|2021-07-08 19:18:40|7395.7|7392.9|7396.5|7393.7|7396.5|7393.7|7395.5|7392.7|25
1625771930000|2021-07-08 19:18:50|7396.7|7393.9|7397.7|7394.9|7398.3|7395.5|7396.7|7393.9|25
1625771940000|2021-07-08 19:19:00|7397.5|7394.7|7399.7|7396.9|7400.2|7397.4|7397.3|7394.5|17
1625771950000|2021-07-08 19:19:10|7400.5|7397.7|7400.2|7397.4|7400.5|7397.7|7400.2|7397.4|7
1625771960000|2021-07-08 19:19:20|7399.7|7396.9|7398.7|7395.9|7399.7|7396.9|7398.7|7395.9|3
1625771970000|2021-07-08 19:19:30|7398.5|7395.7|7398.2|7395.4|7398.5|7395.7|7398.2|7395.4|0
1625771980000|2021-07-08 19:19:40|7397.8|7395|7397.5|7394.7|7397.8|7395|7397.5|7394.7|0
1625771990000|2021-07-08 19:19:50|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|0
1625772000000|2021-07-08 19:20:00|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.2|7395.4|2
1625772020000|2021-07-08 19:20:20|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|1
1625772030000|2021-07-08 19:20:30|7398.5|7395.7|7398.8|7396|7398.8|7396|7398.5|7395.7|3
1625772040000|2021-07-08 19:20:40|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|0
1625772050000|2021-07-08 19:20:50|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|2
1625772060000|2021-07-08 19:21:00|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|0
1625772070000|2021-07-08 19:21:10|7400|7397.2|7400.2|7397.4|7400.2|7397.4|7399.7|7396.9|1
1625772080000|2021-07-08 19:21:20|7399.8|7397|7400|7397.2|7400|7397.2|7399.7|7396.9|10
1625772090000|2021-07-08 19:21:30|7400.2|7397.4|7401.7|7398.9|7401.7|7398.9|7400.2|7397.4|1
1625772100000|2021-07-08 19:21:40|||||||||1
1625772110000|2021-07-08 19:21:50|7401.5|7398.7|7400.2|7397.4|7401.5|7398.7|7400.2|7397.4|6
1625772120000|2021-07-08 19:22:00|7400.5|7397.7|7399.7|7396.9|7400.5|7397.7|7399.7|7396.9|3
1625772130000|2021-07-08 19:22:10|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|5
1625772140000|2021-07-08 19:22:20|7400.2|7397.4|7401.5|7398.7|7401.5|7398.7|7400.2|7397.4|3
1625772150000|2021-07-08 19:22:30|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|3
1625772160000|2021-07-08 19:22:40|7401.2|7398.4|7401.5|7398.7|7401.5|7398.7|7401.2|7398.4|2
1625772170000|2021-07-08 19:22:50|7401.2|7398.4|7401.5|7398.7|7401.5|7398.7|7401.2|7398.4|0
1625772180000|2021-07-08 19:23:00|7401.7|7398.9|7401.2|7398.4|7401.7|7398.9|7400.7|7397.9|4
1625772200000|2021-07-08 19:23:20|7400.8|7398|7403.3|7400.5|7403.3|7400.5|7400.7|7397.9|1052
1625772210000|2021-07-08 19:23:30|7402.3|7399.5|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|16
1625772220000|2021-07-08 19:23:40|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|1
1625772230000|2021-07-08 19:23:50|7400.8|7398|7400.8|7398|7401.2|7398.4|7400.3|7397.5|3
1625772240000|2021-07-08 19:24:00|7401.2|7398.4|7400.3|7397.5|7401.2|7398.4|7400.3|7397.5|6
1625772250000|2021-07-08 19:24:10|7400.2|7397.4|7400.3|7397.5|7400.3|7397.5|7400.2|7397.4|6
1625772260000|2021-07-08 19:24:20|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7400|7397.2|4
1625772270000|2021-07-08 19:24:30|7400.8|7398|7400.8|7398|7400.8|7398|7400.5|7397.7|6
1625772300000|2021-07-08 19:25:00|7401.5|7398.7|7401.8|7399|7402.3|7399.5|7401.5|7398.7|11
1625772310000|2021-07-08 19:25:10|7402.2|7399.4|7401.8|7399|7402.2|7399.4|7401.8|7399|2
1625772320000|2021-07-08 19:25:20|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|0
1625772340000|2021-07-08 19:25:40|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|0
1625772390000|2021-07-08 19:26:30|7402.8|7400|7402.5|7399.7|7403.2|7400.4|7402.5|7399.7|20
1625772400000|2021-07-08 19:26:40|7403.2|7400.4|7403.3|7400.5|7403.3|7400.5|7402.8|7400|12
1625772410000|2021-07-08 19:26:50|7403|7400.2|7402.8|7400|7403|7400.2|7402.8|7400|1
1625772420000|2021-07-08 19:27:00|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|1
1625772440000|2021-07-08 19:27:20|7403.2|7400.4|7403.8|7401|7404.2|7401.4|7403.2|7400.4|59
1625772450000|2021-07-08 19:27:30|7404.2|7401.4|7403.8|7401|7404.2|7401.4|7403.5|7400.7|9
1625772460000|2021-07-08 19:27:40|7404.2|7401.4|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|48
1625772470000|2021-07-08 19:27:50|7405.3|7402.5|7404.5|7401.7|7405.5|7402.7|7404.5|7401.7|304
1625772480000|2021-07-08 19:28:00|7404.8|7402|7404.6|7401.8|7404.8|7402|7403.8|7401|23
1625772490000|2021-07-08 19:28:10|7404.5|7401.7|7404.3|7401.5|7404.5|7401.7|7404.3|7401.5|7
1625772500000|2021-07-08 19:28:20|||||||||1
1625772510000|2021-07-08 19:28:30|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7403.8|7401|6
1625772520000|2021-07-08 19:28:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1625772530000|2021-07-08 19:28:50|7404.8|7402|7404.5|7401.7|7404.8|7402|7404.5|7401.7|16
1625772540000|2021-07-08 19:29:00|7404.3|7401.5|7403.5|7400.7|7404.3|7401.5|7403.5|7400.7|1
1625772570000|2021-07-08 19:29:30|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|1
1625772590000|2021-07-08 19:29:50|7405.1|7402.3|7405|7402.2|7405.3|7402.5|7404.8|7402|1
1625772600000|2021-07-08 19:30:00|7404.8|7402|7406.1|7403.3|7406.3|7403.5|7404.8|7402|11
1625772610000|2021-07-08 19:30:10|7406.5|7403.7|7407.5|7404.7|7407.5|7404.7|7406.5|7403.7|4
1625772620000|2021-07-08 19:30:20|7407.8|7405|7406.8|7404|7408.3|7405.5|7406.5|7403.7|7
1625772630000|2021-07-08 19:30:30|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|1
1625772640000|2021-07-08 19:30:40|7406.5|7403.7|7407.1|7404.3|7407.1|7404.3|7406.5|7403.7|38
1625772660000|2021-07-08 19:31:00|7406.8|7404|7406.3|7403.5|7406.8|7404|7406.3|7403.5|1
1625772670000|2021-07-08 19:31:10|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|3
1625772680000|2021-07-08 19:31:20|7405.3|7402.5|7405.8|7403|7405.8|7403|7405.3|7402.5|11
1625772690000|2021-07-08 19:31:30|7405.6|7402.8|7405.3|7402.5|7405.6|7402.8|7405.3|7402.5|0
1625772700000|2021-07-08 19:31:40|7405.1|7402.3|7404.1|7401.3|7405.1|7402.3|7404.1|7401.3|3
1625772710000|2021-07-08 19:31:50|7403.5|7400.7|7404.1|7401.3|7404.1|7401.3|7403.5|7400.7|32
1625772730000|2021-07-08 19:32:10|7404.5|7401.7|7405.3|7402.5|7405.3|7402.5|7404.5|7401.7|1
1625772740000|2021-07-08 19:32:20|7405|7402.2|7404.3|7401.5|7405|7402.2|7404.3|7401.5|1
1625772750000|2021-07-08 19:32:30|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7403.8|7401|0
1625772760000|2021-07-08 19:32:40|7403.8|7401|7403.3|7400.5|7404.1|7401.3|7403.3|7400.5|1
1625772780000|2021-07-08 19:33:00|||||||||6
1625772800000|2021-07-08 19:33:20|7403|7400.2|7403.1|7400.3|7403.1|7400.3|7402.8|7400|9
1625772810000|2021-07-08 19:33:30|7403.3|7400.5|7403.3|7400.5|7404.1|7401.3|7403.3|7400.5|9
1625772820000|2021-07-08 19:33:40|7403.6|7400.8|7403.1|7400.3|7404.1|7401.3|7403.1|7400.3|2
1625772830000|2021-07-08 19:33:50|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|23
1625772840000|2021-07-08 19:34:00|7403.5|7400.7|7406.3|7403.5|7406.3|7403.5|7403.5|7400.7|22
1625772850000|2021-07-08 19:34:10|7405.8|7403|7406.1|7403.3|7406.1|7403.3|7405.8|7403|0
1625772860000|2021-07-08 19:34:20|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|0
1625772880000|2021-07-08 19:34:40|7405.5|7402.7|7406.1|7403.3|7406.1|7403.3|7405.5|7402.7|1
1625772890000|2021-07-08 19:34:50|7405.8|7403|7405.5|7402.7|7406.3|7403.5|7405.5|7402.7|1
1625772900000|2021-07-08 19:35:00|7405.1|7402.3|7407.1|7404.3|7407.1|7404.3|7405.1|7402.3|24
1625772910000|2021-07-08 19:35:10|7408.1|7405.3|7407.3|7404.5|7408.1|7405.3|7407.3|7404.5|7
1625772920000|2021-07-08 19:35:20|7407.1|7404.3|7406.8|7404|7407.1|7404.3|7406.8|7404|5
1625772950000|2021-07-08 19:35:50|7406.5|7403.7|7407.1|7404.3|7407.1|7404.3|7406.5|7403.7|3
1625772960000|2021-07-08 19:36:00|7406.8|7404|7406.8|7404|7407.1|7404.3|7406.5|7403.7|5
1625772970000|2021-07-08 19:36:10|7407.1|7404.3|7406.8|7404|7407.1|7404.3|7406.8|7404|1
1625772980000|2021-07-08 19:36:20|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7406.8|7404|3
1625772990000|2021-07-08 19:36:30|7406.8|7404|7407.8|7405|7407.8|7405|7406.8|7404|0
1625773000000|2021-07-08 19:36:40|7408.1|7405.3|7407.8|7405|7408.1|7405.3|7407.8|7405|2
1625773010000|2021-07-08 19:36:50|7408.1|7405.3|7407.8|7405|7408.1|7405.3|7407.8|7405|2
1625773020000|2021-07-08 19:37:00|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|2
1625773030000|2021-07-08 19:37:10|7406.8|7404|7407.1|7404.3|7407.1|7404.3|7406.8|7404|1
1625773040000|2021-07-08 19:37:20|7406.8|7404|7407.1|7404.3|7407.1|7404.3|7406.8|7404|1
1625773050000|2021-07-08 19:37:30|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|0
1625773060000|2021-07-08 19:37:40|7407|7404.2|7407.3|7404.5|7407.3|7404.5|7406.8|7404|1
1625773070000|2021-07-08 19:37:50|7406.8|7404|7406.5|7403.7|7406.8|7404|7406.5|7403.7|7
1625773080000|2021-07-08 19:38:00|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|13
1625773090000|2021-07-08 19:38:10|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|24
1625773100000|2021-07-08 19:38:20|7405.5|7402.7|7404.5|7401.7|7405.5|7402.7|7404.5|7401.7|20
1625773110000|2021-07-08 19:38:30|||||||||16
1625773120000|2021-07-08 19:38:40|||||||||11
1625773130000|2021-07-08 19:38:50|||||||||6
1625773140000|2021-07-08 19:39:00|7403.6|7400.8|7403.5|7400.7|7403.6|7400.8|7403.5|7400.7|70
1625773160000|2021-07-08 19:39:20|7403.8|7401|7404.3|7401.5|7404.3|7401.5|7403.8|7401|4
1625773170000|2021-07-08 19:39:30|7404|7401.2|7404.1|7401.3|7404.1|7401.3|7404|7401.2|3
1625773180000|2021-07-08 19:39:40|7404.3|7401.5|7404|7401.2|7404.3|7401.5|7404|7401.2|0
1625773190000|2021-07-08 19:39:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1625773200000|2021-07-08 19:40:00|7404.3|7401.5|7404|7401.2|7404.5|7401.7|7404|7401.2|4
1625773210000|2021-07-08 19:40:10|7403.5|7400.7|7403|7400.2|7403.5|7400.7|7402.5|7399.7|7
1625773220000|2021-07-08 19:40:20|7402.6|7399.8|7403|7400.2|7403.1|7400.3|7402.5|7399.7|40
1625773230000|2021-07-08 19:40:30|7402.6|7399.8|7402.5|7399.7|7402.6|7399.8|7402.5|7399.7|1
1625773240000|2021-07-08 19:40:40|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|1
1625773260000|2021-07-08 19:41:00|7403.5|7400.7|7403.5|7400.7|7403.6|7400.8|7403.5|7400.7|9
1625773270000|2021-07-08 19:41:10|||||||||5
1625773280000|2021-07-08 19:41:20|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|3
1625773290000|2021-07-08 19:41:30|7404|7401.2|7403.5|7400.7|7404|7401.2|7403.5|7400.7|8
1625773300000|2021-07-08 19:41:40|7402.6|7399.8|7402.5|7399.7|7402.6|7399.8|7402.1|7399.3|53
1625773310000|2021-07-08 19:41:50|7402.8|7400|7400.1|7397.3|7402.8|7400|7399.5|7396.7|120
1625773320000|2021-07-08 19:42:00|7400|7397.2|7400.3|7397.5|7400.3|7397.5|7400|7397.2|1
1625773330000|2021-07-08 19:42:10|7400|7397.2|7399|7396.2|7400|7397.2|7398.5|7395.7|81
1625773340000|2021-07-08 19:42:20|7399.3|7396.5|7399.5|7396.7|7399.5|7396.7|7399.3|7396.5|1
1625773350000|2021-07-08 19:42:30|||||||||9
1625773360000|2021-07-08 19:42:40|7399.6|7396.8|7399.5|7396.7|7399.6|7396.8|7399.5|7396.7|1
1625773370000|2021-07-08 19:42:50|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7398.5|7395.7|18
1625773380000|2021-07-08 19:43:00|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|0
1625773390000|2021-07-08 19:43:10|7399.1|7396.3|7399.1|7396.3|7399.5|7396.7|7399.1|7396.3|4
1625773400000|2021-07-08 19:43:20|7399.5|7396.7|7398.8|7396|7399.5|7396.7|7398.8|7396|17
1625773410000|2021-07-08 19:43:30|7399.1|7396.3|7399.3|7396.5|7399.5|7396.7|7398.8|7396|0
1625773420000|2021-07-08 19:43:40|7399.5|7396.7|7399.5|7396.7|7400.3|7397.5|7399.5|7396.7|8
1625773450000|2021-07-08 19:44:10|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|0
1625773460000|2021-07-08 19:44:20|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|1
1625773470000|2021-07-08 19:44:30|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|0
1625773480000|2021-07-08 19:44:40|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|0
1625773500000|2021-07-08 19:45:00|7398.6|7395.8|7399.4|7396.6|7399.4|7396.6|7398.4|7395.6|7
1625773510000|2021-07-08 19:45:10|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|0
1625773520000|2021-07-08 19:45:20|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1625773530000|2021-07-08 19:45:30|7398.8|7396|7400.3|7397.5|7400.3|7397.5|7398.8|7396|8
1625773540000|2021-07-08 19:45:40|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|0
1625773550000|2021-07-08 19:45:50|7400.1|7397.3|7399.6|7396.8|7400.4|7397.6|7399.6|7396.8|7
1625773560000|2021-07-08 19:46:00|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.1|7395.3|44
1625773570000|2021-07-08 19:46:10|7398.9|7396.1|7398.4|7395.6|7399.6|7396.8|7398.4|7395.6|50
1625773590000|2021-07-08 19:46:30|||||||||1
1625773610000|2021-07-08 19:46:50|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|2
1625773620000|2021-07-08 19:47:00|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|0
1625773630000|2021-07-08 19:47:10|7398.9|7396.1|7398.9|7396.1|7399.3|7396.5|7398.6|7395.8|5
1625773640000|2021-07-08 19:47:20|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|0
1625773650000|2021-07-08 19:47:30|7399.6|7396.8|7399.6|7396.8|7400.3|7397.5|7399.6|7396.8|14
1625773680000|2021-07-08 19:48:00|||||||||2
1625773700000|2021-07-08 19:48:20|7400.1|7397.3|7399.8|7397|7400.4|7397.6|7399.8|7397|12
1625773710000|2021-07-08 19:48:30|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|0
1625773720000|2021-07-08 19:48:40|||||||||7
1625773740000|2021-07-08 19:49:00|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|5
1625773750000|2021-07-08 19:49:10|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|1
1625773760000|2021-07-08 19:49:20|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|3
1625773770000|2021-07-08 19:49:30|7400.8|7398|7402.4|7399.6|7402.4|7399.6|7400.8|7398|19
1625773790000|2021-07-08 19:49:50|7403.1|7400.3|7403.4|7400.6|7403.4|7400.6|7403.1|7400.3|2
1625773800000|2021-07-08 19:50:00|7403.1|7400.3|7403.4|7400.6|7403.4|7400.6|7402.6|7399.8|12
1625773810000|2021-07-08 19:50:10|7403.1|7400.3|7402.9|7400.1|7403.1|7400.3|7402.6|7399.8|7
1625773820000|2021-07-08 19:50:20|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.1|7400.3|2
1625773830000|2021-07-08 19:50:30|7403.1|7400.3|7403.4|7400.6|7403.4|7400.6|7403.1|7400.3|0
1625773840000|2021-07-08 19:50:40|7403.1|7400.3|7403.4|7400.6|7403.4|7400.6|7403.1|7400.3|0
1625773860000|2021-07-08 19:51:00|7403.1|7400.3|7403.1|7400.3|7403.4|7400.6|7402.6|7399.8|5
1625773870000|2021-07-08 19:51:10|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|1
1625773890000|2021-07-08 19:51:30|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|0
1625773900000|2021-07-08 19:51:40|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|0
1625773920000|2021-07-08 19:52:00|||||||||6
1625773960000|2021-07-08 19:52:40|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|0
1625773970000|2021-07-08 19:52:50|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|1
1625773980000|2021-07-08 19:53:00|7403.1|7400.3|7403.4|7400.6|7403.4|7400.6|7403.1|7400.3|2
1625774010000|2021-07-08 19:53:30|7403.6|7400.8|7403.1|7400.3|7403.6|7400.8|7403.1|7400.3|0
1625774020000|2021-07-08 19:53:40|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|0
1625774040000|2021-07-08 19:54:00|7403.1|7400.3|7402.8|7400|7403.4|7400.6|7402.8|7400|7
1625774050000|2021-07-08 19:54:10|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|0
1625774070000|2021-07-08 19:54:30|||||||||15
1625774080000|2021-07-08 19:54:40|||||||||3
1625774090000|2021-07-08 19:54:50|7401.9|7399.1|7401.6|7398.8|7402.3|7399.5|7401.6|7398.8|15
1625774100000|2021-07-08 19:55:00|7401.4|7398.6|7401.6|7398.8|7401.6|7398.8|7401.4|7398.6|11
1625774110000|2021-07-08 19:55:10|7401.3|7398.5|7401.4|7398.6|7401.4|7398.6|7401.1|7398.3|18
1625774120000|2021-07-08 19:55:20|7401.1|7398.3|7401.4|7398.6|7401.4|7398.6|7401.1|7398.3|0
1625774130000|2021-07-08 19:55:30|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7400.6|7397.8|28
1625774140000|2021-07-08 19:55:40|7401.4|7398.6|7401.6|7398.8|7401.6|7398.8|7401.4|7398.6|2
1625774150000|2021-07-08 19:55:50|7401.4|7398.6|7401.1|7398.3|7401.4|7398.6|7401.1|7398.3|8
1625774160000|2021-07-08 19:56:00|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|0
1625774170000|2021-07-08 19:56:10|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|5
1625774190000|2021-07-08 19:56:30|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|2
1625774210000|2021-07-08 19:56:50|7400.9|7398.1|7401.1|7398.3|7401.6|7398.8|7400.6|7397.8|25
1625774220000|2021-07-08 19:57:00|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|0
1625774230000|2021-07-08 19:57:10|7400.8|7398|7401.1|7398.3|7401.1|7398.3|7400.6|7397.8|8
1625774240000|2021-07-08 19:57:20|7401.4|7398.6|7401.6|7398.8|7401.6|7398.8|7401.4|7398.6|0
1625774250000|2021-07-08 19:57:30|||||||||4
1625774260000|2021-07-08 19:57:40|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|1
1625774270000|2021-07-08 19:57:50|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|5
1625774280000|2021-07-08 19:58:00|7401.8|7399|7402.6|7399.8|7402.6|7399.8|7401.8|7399|3
1625774290000|2021-07-08 19:58:10|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|1
1625774300000|2021-07-08 19:58:20|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|1
1625774310000|2021-07-08 19:58:30|7401.6|7398.8|7402.1|7399.3|7402.4|7399.6|7401.6|7398.8|105
1625774320000|2021-07-08 19:58:40|7401.6|7398.8|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|1
1625774330000|2021-07-08 19:58:50|7401.8|7399|7402.1|7399.3|7402.1|7399.3|7401.8|7399|1
1625774340000|2021-07-08 19:59:00|7402.6|7399.8|7402.4|7399.6|7402.6|7399.8|7402.4|7399.6|3
1625774350000|2021-07-08 19:59:10|7402.6|7399.8|7402.4|7399.6|7402.6|7399.8|7402.1|7399.3|6
1625774360000|2021-07-08 19:59:20|7402.1|7399.3|7402.6|7399.8|7402.9|7400.1|7402.1|7399.3|1
1625774370000|2021-07-08 19:59:30|7403.1|7400.3|7403.6|7400.8|7403.6|7400.8|7402.6|7399.8|6
1625774380000|2021-07-08 19:59:40|7403.4|7400.6|7403.6|7400.8|7403.6|7400.8|7402.6|7399.8|65
1625774390000|2021-07-08 19:59:50|||||||||13
1625774400000|2021-07-08 20:00:00|7404.3|7401.5|7406.1|7403.3|7406.1|7403.3|7404.3|7401.5|65
1625774410000|2021-07-08 20:00:10|7406.4|7403.6|7405.6|7402.8|7406.4|7403.6|7405.6|7402.8|4
1625774420000|2021-07-08 20:00:20|7405.7|7402.9|7406.4|7403.6|7406.4|7403.6|7405.7|7402.9|3
1625774430000|2021-07-08 20:00:30|7406.6|7403.8|7406.1|7403.3|7407.4|7404.6|7406.1|7403.3|5
1625774440000|2021-07-08 20:00:40|||||||||4
1625774450000|2021-07-08 20:00:50|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|2
1625774460000|2021-07-08 20:01:00|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|2
1625774470000|2021-07-08 20:01:10|||||||||1
1625774480000|2021-07-08 20:01:20|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|12
1625774490000|2021-07-08 20:01:30|7405.4|7402.6|7404.6|7401.8|7405.6|7402.8|7404.6|7401.8|5
1625774510000|2021-07-08 20:01:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|3
1625774520000|2021-07-08 20:02:00|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.1|7402.3|2
1625774530000|2021-07-08 20:02:10|7405.6|7402.8|7407.1|7404.3|7407.4|7404.6|7405.6|7402.8|19
1625774550000|2021-07-08 20:02:30|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|3
1625774560000|2021-07-08 20:02:40|||||||||9
1625774570000|2021-07-08 20:02:50|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7405.6|7402.8|38
1625774580000|2021-07-08 20:03:00|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|3
1625774590000|2021-07-08 20:03:10|7405.9|7403.1|7406.1|7403.3|7406.1|7403.3|7405.6|7402.8|17
1625774600000|2021-07-08 20:03:20|7405.6|7402.8|7406.1|7403.3|7406.2|7403.4|7405.6|7402.8|1
1625774610000|2021-07-08 20:03:30|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.1|7403.3|2
1625774620000|2021-07-08 20:03:40|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|0
1625774630000|2021-07-08 20:03:50|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|15
1625774640000|2021-07-08 20:04:00|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7405.7|7402.9|6
1625774650000|2021-07-08 20:04:10|7405.7|7402.9|7405.6|7402.8|7405.7|7402.9|7405.6|7402.8|0
1625774660000|2021-07-08 20:04:20|||||||||2
1625774670000|2021-07-08 20:04:30|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|3
1625774680000|2021-07-08 20:04:40|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|0
1625774690000|2021-07-08 20:04:50|7406.1|7403.3|7405.6|7402.8|7406.1|7403.3|7405.6|7402.8|2
1625774700000|2021-07-08 20:05:00|7405.7|7402.9|7406.4|7403.6|7406.4|7403.6|7405.6|7402.8|9
1625774710000|2021-07-08 20:05:10|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|1
1625774720000|2021-07-08 20:05:20|7405.6|7402.8|7405.4|7402.6|7405.6|7402.8|7405.4|7402.6|37
1625774730000|2021-07-08 20:05:30|7405.1|7402.3|7405.4|7402.6|7405.4|7402.6|7405.1|7402.3|0
1625774750000|2021-07-08 20:05:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|0
1625774760000|2021-07-08 20:06:00|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|0
1625774790000|2021-07-08 20:06:30|7405.1|7402.3|7404.6|7401.8|7405.4|7402.6|7404.6|7401.8|5
1625774800000|2021-07-08 20:06:40|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|2
1625774810000|2021-07-08 20:06:50|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.1|7402.3|1
1625774820000|2021-07-08 20:07:00|7405.1|7402.3|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|10
1625774850000|2021-07-08 20:07:30|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|0
1625774860000|2021-07-08 20:07:40|||||||||1
1625774880000|2021-07-08 20:08:00|7403.4|7400.6|7404.1|7401.3|7404.1|7401.3|7403.4|7400.6|7
1625774890000|2021-07-08 20:08:10|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|0
1625774900000|2021-07-08 20:08:20|7403.6|7400.8|7404.1|7401.3|7404.1|7401.3|7403.6|7400.8|3
1625774910000|2021-07-08 20:08:30|7403.9|7401.1|7404.1|7401.3|7404.1|7401.3|7403.9|7401.1|1
1625774920000|2021-07-08 20:08:40|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|0
1625774950000|2021-07-08 20:09:10|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|0
1625774970000|2021-07-08 20:09:30|7403.9|7401.1|7404.4|7401.6|7404.4|7401.6|7403.9|7401.1|2
1625774980000|2021-07-08 20:09:40|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|0
1625774990000|2021-07-08 20:09:50|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|3
1625775000000|2021-07-08 20:10:00|||||||||5
1625775020000|2021-07-08 20:10:20|7404.9|7402.1|7405.1|7402.3|7405.1|7402.3|7404.9|7402.1|5
1625775030000|2021-07-08 20:10:30|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.1|7402.3|4
1625775040000|2021-07-08 20:10:40|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|1
1625775060000|2021-07-08 20:11:00|7406.4|7403.6|7407.4|7404.6|7407.4|7404.6|7406.4|7403.6|21
1625775120000|2021-07-08 20:12:00|7406.6|7403.8|7408.4|7405.6|7408.4|7405.6|7406.6|7403.8|16
1625775130000|2021-07-08 20:12:10|7408.1|7405.3|7407.7|7404.9|7408.1|7405.3|7407.7|7404.9|1
1625775140000|2021-07-08 20:12:20|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|7406.6|7403.8|2
1625775150000|2021-07-08 20:12:30|7407.1|7404.3|7406.6|7403.8|7407.4|7404.6|7406.6|7403.8|2
1625775160000|2021-07-08 20:12:40|7406.4|7403.6|7406.1|7403.3|7406.4|7403.6|7405.7|7402.9|2
1625775190000|2021-07-08 20:13:10|7406.4|7403.6|7406.1|7403.3|7406.4|7403.6|7406.1|7403.3|3
1625775200000|2021-07-08 20:13:20|7405.7|7402.9|7405.9|7403.1|7405.9|7403.1|7405.6|7402.8|0
1625775210000|2021-07-08 20:13:30|7405.6|7402.8|7405.9|7403.1|7405.9|7403.1|7405.6|7402.8|0
1625775220000|2021-07-08 20:13:40|7405.4|7402.6|7404.9|7402.1|7405.4|7402.6|7404.6|7401.8|45
1625775230000|2021-07-08 20:13:50|7404.6|7401.8|7403.4|7400.6|7404.6|7401.8|7403.2|7400.4|37
1625775240000|2021-07-08 20:14:00|7403.9|7401.1|7403.4|7400.6|7403.9|7401.1|7403.4|7400.6|2
1625775250000|2021-07-08 20:14:10|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|0
1625775260000|2021-07-08 20:14:20|7404.2|7401.4|7403.4|7400.6|7404.4|7401.6|7403.4|7400.6|2
1625775270000|2021-07-08 20:14:30|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|0
1625775280000|2021-07-08 20:14:40|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|0
1625775290000|2021-07-08 20:14:50|7403.6|7400.8|7403.4|7400.6|7403.6|7400.8|7403.4|7400.6|0
1625775300000|2021-07-08 20:15:00|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|0
1625775310000|2021-07-08 20:15:10|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|0
1625775320000|2021-07-08 20:15:20|7403.7|7400.9|7404.4|7401.6|7404.4|7401.6|7403.7|7400.9|1
1625775330000|2021-07-08 20:15:30|7404.1|7401.3|7404.4|7401.6|7404.4|7401.6|7404.1|7401.3|0
1625775340000|2021-07-08 20:15:40|7404.1|7401.3|7404.4|7401.6|7404.4|7401.6|7404.1|7401.3|1
1625775360000|2021-07-08 20:16:00|7404.7|7401.9|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|1
1625775370000|2021-07-08 20:16:10|7403.6|7400.8|7404.4|7401.6|7404.4|7401.6|7403.6|7400.8|15
1625775380000|2021-07-08 20:16:20|||||||||1
1625775390000|2021-07-08 20:16:30|||||||||1
1625775400000|2021-07-08 20:16:40|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|1
1625775410000|2021-07-08 20:16:50|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|1
1625775420000|2021-07-08 20:17:00|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|1
1625775430000|2021-07-08 20:17:10|7403.9|7401.1|7404.4|7401.6|7404.4|7401.6|7403.9|7401.1|3
1625775440000|2021-07-08 20:17:20|||||||||1
1625775450000|2021-07-08 20:17:30|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|3
1625775460000|2021-07-08 20:17:40|7403.4|7400.6|7404.4|7401.6|7404.4|7401.6|7403.4|7400.6|6
1625775470000|2021-07-08 20:17:50|7403.7|7400.9|7403.4|7400.6|7403.7|7400.9|7403.4|7400.6|8
1625775480000|2021-07-08 20:18:00|||||||||1
1625775530000|2021-07-08 20:18:50|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|1
1625775540000|2021-07-08 20:19:00|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|1
1625775580000|2021-07-08 20:19:40|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|4
1625775590000|2021-07-08 20:19:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|2
1625775620000|2021-07-08 20:20:20|7405.1|7402.3|7405.5|7402.7|7405.5|7402.7|7405.1|7402.3|8
1625775700000|2021-07-08 20:21:40|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|0
1625775720000|2021-07-08 20:22:00|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1625775730000|2021-07-08 20:22:10|||||||||3
1625775740000|2021-07-08 20:22:20|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|10
1625775770000|2021-07-08 20:22:50|7405.5|7402.7|7406|7403.2|7406.4|7403.6|7405.5|7402.7|3
1625775780000|2021-07-08 20:23:00|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|1
1625775790000|2021-07-08 20:23:10|7406.4|7403.6|7406|7403.2|7406.5|7403.7|7406|7403.2|25
1625775800000|2021-07-08 20:23:20|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1625775820000|2021-07-08 20:23:40|||||||||15
1625775840000|2021-07-08 20:24:00|7405.2|7402.4|7406.4|7403.6|7406.4|7403.6|7404.5|7401.7|11
1625775850000|2021-07-08 20:24:10|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1625775890000|2021-07-08 20:24:50|7406.2|7403.4|7406.5|7403.7|7406.5|7403.7|7406.2|7403.4|1
1625775910000|2021-07-08 20:25:10|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|1
1625775930000|2021-07-08 20:25:30|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1625775940000|2021-07-08 20:25:40|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|0
1625775960000|2021-07-08 20:26:00|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1625775970000|2021-07-08 20:26:10|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|0
1625775990000|2021-07-08 20:26:30|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1625776030000|2021-07-08 20:27:10|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|1
1625776070000|2021-07-08 20:27:50|||||||||2
1625776120000|2021-07-08 20:28:40|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1625776140000|2021-07-08 20:29:00|||||||||1
1625776180000|2021-07-08 20:29:40|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|4
1625776190000|2021-07-08 20:29:50|7406.7|7403.9|7407|7404.2|7407|7404.2|7406.5|7403.7|0
1625776200000|2021-07-08 20:30:00|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1625776210000|2021-07-08 20:30:10|7407|7404.2|7408.4|7405.6|7408.4|7405.6|7406.5|7403.7|12
1625776220000|2021-07-08 20:30:20|7408.5|7405.7|7409.4|7406.6|7409.4|7406.6|7408.5|7405.7|11
1625776230000|2021-07-08 20:30:30|7409.7|7406.9|7410|7407.2|7410.4|7407.6|7409.5|7406.7|3
1625776240000|2021-07-08 20:30:40|7411.4|7408.6|7411.4|7408.6|7411.7|7408.9|7411.2|7408.4|18
1625776250000|2021-07-08 20:30:50|7411|7408.2|7411.4|7408.6|7411.4|7408.6|7411|7408.2|19
1625776260000|2021-07-08 20:31:00|||||||||7
1625776280000|2021-07-08 20:31:20|||||||||1
1625776290000|2021-07-08 20:31:30|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|14
1625776300000|2021-07-08 20:31:40|7411.4|7408.6|7412.4|7409.6|7413.4|7410.6|7411.4|7408.6|80
1625776310000|2021-07-08 20:31:50|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|13
1625776320000|2021-07-08 20:32:00|7412.4|7409.6|7411.9|7409.1|7412.4|7409.6|7411.5|7408.7|11
1625776330000|2021-07-08 20:32:10|7411.5|7408.7|7412.4|7409.6|7412.4|7409.6|7411.5|7408.7|3
1625776340000|2021-07-08 20:32:20|||||||||1
1625776350000|2021-07-08 20:32:30|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|6
1625776360000|2021-07-08 20:32:40|7411.2|7408.4|7410.4|7407.6|7411.2|7408.4|7410.4|7407.6|6
1625776370000|2021-07-08 20:32:50|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.4|7407.6|0
1625776380000|2021-07-08 20:33:00|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|0
1625776420000|2021-07-08 20:33:40|7411.9|7409.1|7412.4|7409.6|7412.4|7409.6|7411.9|7409.1|2
1625776440000|2021-07-08 20:34:00|7412.2|7409.4|7411.4|7408.6|7412.2|7409.4|7411.4|7408.6|19
1625776460000|2021-07-08 20:34:20|||||||||4
1625776470000|2021-07-08 20:34:30|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|2
1625776480000|2021-07-08 20:34:40|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|0
1625776500000|2021-07-08 20:35:00|7411|7408.2|7411.4|7408.6|7411.7|7408.9|7411|7408.2|2
1625776510000|2021-07-08 20:35:10|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|3
1625776520000|2021-07-08 20:35:20|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|33
1625776530000|2021-07-08 20:35:30|||||||||5
1625776560000|2021-07-08 20:36:00|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7411|7408.2|0
1625776570000|2021-07-08 20:36:10|7411|7408.2|7410.7|7407.9|7411|7408.2|7410|7407.2|7
1625776580000|2021-07-08 20:36:20|7409.2|7406.4|7411.3|7408.5|7412.3|7409.5|7408.8|7406|49
1625776600000|2021-07-08 20:36:40|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|0
1625776620000|2021-07-08 20:37:00|7411.7|7408.9|7412.3|7409.5|7412.3|7409.5|7411.7|7408.9|21
1625776650000|2021-07-08 20:37:30|7412.2|7409.4|7411.3|7408.5|7412.2|7409.4|7411.3|7408.5|22
1625776660000|2021-07-08 20:37:40|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|5
1625776670000|2021-07-08 20:37:50|7412.3|7409.5|7412.2|7409.4|7412.3|7409.5|7412.2|7409.4|5
1625776690000|2021-07-08 20:38:10|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|3
1625776700000|2021-07-08 20:38:20|7412.2|7409.4|7411.8|7409|7412.2|7409.4|7411.8|7409|4
1625776710000|2021-07-08 20:38:30|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|1
1625776720000|2021-07-08 20:38:40|||||||||1
1625776730000|2021-07-08 20:38:50|7411.3|7408.5|7411.7|7408.9|7411.7|7408.9|7411.3|7408.5|2
1625776740000|2021-07-08 20:39:00|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|1
1625776780000|2021-07-08 20:39:40|7411|7408.2|7410.8|7408|7411|7408.2|7410.8|7408|1
1625776790000|2021-07-08 20:39:50|7411.2|7408.4|7411|7408.2|7411.3|7408.5|7411|7408.2|0
1625776800000|2021-07-08 20:40:00|7411.3|7408.5|7411|7408.2|7411.3|7408.5|7411|7408.2|1
1625776820000|2021-07-08 20:40:20|7411.3|7408.5|7411|7408.2|7411.3|7408.5|7411|7408.2|0
1625776830000|2021-07-08 20:40:30|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|0
1625776840000|2021-07-08 20:40:40|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|1
1625776850000|2021-07-08 20:40:50|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|0
1625776860000|2021-07-08 20:41:00|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|0
1625776880000|2021-07-08 20:41:20|||||||||1
1625776890000|2021-07-08 20:41:30|7411|7408.2|7410.7|7407.9|7411|7408.2|7410.3|7407.5|0
1625776900000|2021-07-08 20:41:40|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|0
1625776910000|2021-07-08 20:41:50|7410.3|7407.5|7411|7408.2|7411.3|7408.5|7410.3|7407.5|2
1625776920000|2021-07-08 20:42:00|7411.2|7408.4|7411.3|7408.5|7411.3|7408.5|7411.2|7408.4|0
1625776930000|2021-07-08 20:42:10|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7411|7408.2|0
1625776950000|2021-07-08 20:42:30|||||||||4
1625776960000|2021-07-08 20:42:40|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|1
1625776970000|2021-07-08 20:42:50|7411.3|7408.5|7411.3|7408.5|7411.7|7408.9|7411.3|7408.5|10
1625777000000|2021-07-08 20:43:20|7410.7|7407.9|7410.8|7408|7410.8|7408|7410.7|7407.9|3
1625777020000|2021-07-08 20:43:40|7411|7408.2|7410.3|7407.5|7411|7408.2|7410.3|7407.5|3
1625777030000|2021-07-08 20:43:50|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7411|7408.2|8
1625777040000|2021-07-08 20:44:00|||||||||2
1625777080000|2021-07-08 20:44:40|7410.2|7407.4|7408.3|7405.5|7410.2|7407.4|7408.3|7405.5|28
1625777090000|2021-07-08 20:44:50|7408.8|7406|7408.5|7405.7|7408.8|7406|7408.5|7405.7|3
1625777110000|2021-07-08 20:45:10|7408|7405.2|7407.3|7404.5|7408|7405.2|7407.3|7404.5|2
1625777120000|2021-07-08 20:45:20|7407|7404.2|7407.3|7404.5|7407.3|7404.5|7406.3|7403.5|3
1625777130000|2021-07-08 20:45:30|7407|7404.2|7407.3|7404.5|7407.3|7404.5|7407|7404.2|0
1625777140000|2021-07-08 20:45:40|7407.7|7404.9|7406.3|7403.5|7407.7|7404.9|7406.3|7403.5|4
1625777150000|2021-07-08 20:45:50|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|1
1625777160000|2021-07-08 20:46:00|7407|7404.2|7406.3|7403.5|7407|7404.2|7406|7403.2|2
1625777170000|2021-07-08 20:46:10|||||||||1
1625777180000|2021-07-08 20:46:20|7406|7403.2|7406.7|7403.9|7406.7|7403.9|7406|7403.2|8
1625777190000|2021-07-08 20:46:30|7406.3|7403.5|7405.5|7402.7|7406.3|7403.5|7405.5|7402.7|10
1625777200000|2021-07-08 20:46:40|7405.3|7402.5|7405.5|7402.7|7405.5|7402.7|7405.3|7402.5|2
1625777210000|2021-07-08 20:46:50|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|2
1625777220000|2021-07-08 20:47:00|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|0
1625777230000|2021-07-08 20:47:10|||||||||3
1625777250000|2021-07-08 20:47:30|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|0
1625777260000|2021-07-08 20:47:40|7406.2|7403.4|7406.3|7403.5|7406.3|7403.5|7406.2|7403.4|0
1625777290000|2021-07-08 20:48:10|7406|7403.2|7406.3|7403.5|7406.3|7403.5|7406|7403.2|1
1625777300000|2021-07-08 20:48:20|7406.8|7404|7406.5|7403.7|7406.8|7404|7406.3|7403.5|16
1625777310000|2021-07-08 20:48:30|7406.3|7403.5|7406.5|7403.7|7406.7|7403.9|7406.2|7403.4|14
1625777320000|2021-07-08 20:48:40|||||||||3
1625777330000|2021-07-08 20:48:50|7406.8|7404|7406.8|7404|7406.8|7404|7406.8|7404|0
1625777340000|2021-07-08 20:49:00|7406.2|7403.4|7406.3|7403.5|7406.7|7403.9|7406.2|7403.4|9
1625777350000|2021-07-08 20:49:10|7408.3|7405.5|7408.7|7405.9|7409.2|7406.4|7408.2|7405.4|7
1625777360000|2021-07-08 20:49:20|7408.3|7405.5|7408.7|7405.9|7408.7|7405.9|7408.2|7405.4|4
1625777370000|2021-07-08 20:49:30|7408.2|7405.4|7407.3|7404.5|7408.7|7405.9|7407.3|7404.5|4
1625777380000|2021-07-08 20:49:40|7407|7404.2|7406.8|7404|7407.3|7404.5|7406.5|7403.7|2
1625777390000|2021-07-08 20:49:50|7406.7|7403.9|7406.2|7403.4|7407.3|7404.5|7405.8|7403|5
1625777400000|2021-07-08 20:50:00|7406.3|7403.5|7407.3|7404.5|7407.3|7404.5|7406.3|7403.5|1
1625777410000|2021-07-08 20:50:10|7408.3|7405.5|7409.3|7406.5|7409.3|7406.5|7408.3|7405.5|10
1625777420000|2021-07-08 20:50:20|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7407.7|7404.9|14
1625777430000|2021-07-08 20:50:30|7408.7|7405.9|7408.8|7406|7409.3|7406.5|7408.7|7405.9|0
1625777460000|2021-07-08 20:51:00|7408.7|7405.9|7408.3|7405.5|7408.7|7405.9|7408.3|7405.5|0
1625777470000|2021-07-08 20:51:10|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|1
1625777490000|2021-07-08 20:51:30|7409.3|7406.5|7409.7|7406.9|7409.7|7406.9|7409.3|7406.5|0
1625777520000|2021-07-08 20:52:00|7409.3|7406.5|7409.7|7406.9|7409.7|7406.9|7409.3|7406.5|1
1625777550000|2021-07-08 20:52:30|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|0
1625777560000|2021-07-08 20:52:40|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|0
1625777570000|2021-07-08 20:52:50|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|8
1625777580000|2021-07-08 20:53:00|||||||||182
1625777590000|2021-07-08 20:53:10|7409.7|7406.9|7410.3|7407.5|7410.3|7407.5|7409.3|7406.5|18
1625777600000|2021-07-08 20:53:20|7409.7|7406.9|7408.7|7405.9|7409.7|7406.9|7408.3|7405.5|2
1625777610000|2021-07-08 20:53:30|||||||||1
1625777620000|2021-07-08 20:53:40|7408.3|7405.5|7408.7|7405.9|7408.7|7405.9|7408.3|7405.5|1
1625777630000|2021-07-08 20:53:50|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|0
1625777640000|2021-07-08 20:54:00|||||||||1
1625777650000|2021-07-08 20:54:10|7408.5|7405.7|7408.6|7405.8|7409.1|7406.3|7408.5|7405.7|23
1625777660000|2021-07-08 20:54:20|7408.3|7405.5|7408.6|7405.8|7408.6|7405.8|7408.3|7405.5|1
1625777670000|2021-07-08 20:54:30|7407.6|7404.8|7407.3|7404.5|7407.6|7404.8|7407.3|7404.5|26
1625777680000|2021-07-08 20:54:40|7408.3|7405.5|7407.3|7404.5|7408.3|7405.5|7407.3|7404.5|10
1625777690000|2021-07-08 20:54:50|||||||||11
1625777700000|2021-07-08 20:55:00|7407.8|7405|7408.6|7405.8|7408.6|7405.8|7407.6|7404.8|2
1625777710000|2021-07-08 20:55:10|7409.1|7406.3|7408.6|7405.8|7409.1|7406.3|7408.6|7405.8|1
1625777720000|2021-07-08 20:55:20|7408.3|7405.5|7408.5|7405.7|7408.8|7406|7408.3|7405.5|3
1625777730000|2021-07-08 20:55:30|7408.3|7405.5|7408.8|7406|7408.8|7406|7408.3|7405.5|0
1625777750000|2021-07-08 20:55:50|7408.3|7405.5|7408.3|7405.5|7408.8|7406|7408.1|7405.3|41
1625777760000|2021-07-08 20:56:00|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|2
1625777780000|2021-07-08 20:56:20|7408.1|7405.3|7407.6|7404.8|7408.1|7405.3|7407.6|7404.8|7
1625777790000|2021-07-08 20:56:30|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|0
1625777810000|2021-07-08 20:56:50|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|3
1625777820000|2021-07-08 20:57:00|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|0
1625777850000|2021-07-08 20:57:30|7410.1|7407.3|7409.8|7407|7410.1|7407.3|7409.8|7407|105
1625777860000|2021-07-08 20:57:40|7409.3|7406.5|7409.6|7406.8|7409.6|7406.8|7409.3|7406.5|0
1625777870000|2021-07-08 20:57:50|7409.3|7406.5|7409.6|7406.8|7409.6|7406.8|7409.3|7406.5|3
1625777880000|2021-07-08 20:58:00|7408.6|7405.8|7407.6|7404.8|7408.6|7405.8|7407.6|7404.8|17
1625777890000|2021-07-08 20:58:10|7407.9|7403.9|7407.6|7404.8|7407.9|7405|7407.3|7403.9|7
1625777900000|2021-07-08 20:58:20|7407.3|7404.5|7409.3|7406.5|7409.3|7406.5|7406.3|7403.5|30
1625777910000|2021-07-08 20:58:30|7409.7|7405.7|7409.6|7406.8|7409.7|7406.8|7409.6|7405.7|2
1625777920000|2021-07-08 20:58:40|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|4
1625777930000|2021-07-08 20:58:50|7409.7|7405.7|7408.8|7406|7409.7|7406|7408.8|7405.7|3
1625777940000|2021-07-08 20:59:00|7408.6|7405.8|7408.8|7406|7408.8|7406|7408.6|7405.8|1
1625777950000|2021-07-08 20:59:10|7408.9|7404.9|7407.8|7405|7408.9|7405.2|7407.8|7404.9|2
1625777960000|2021-07-08 20:59:20|7410.6|7407.8|7408.8|7406|7410.6|7407.8|7408.8|7406|10
1625777970000|2021-07-08 20:59:30|7410.1|7407.3|7410.8|7408|7411|7408.2|7408.8|7405.9|25
1625777980000|2021-07-08 20:59:40|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|0
1625777990000|2021-07-08 20:59:50|7410.8|7408|7411.8|7409|7413.1|7410.3|7410.8|7408|38
1625778000000|2021-07-08 21:00:00|7411.5|7408.7|7415.4|7405.4|7415.4|7408.7|7411.5|7404.7|131
1625778010000|2021-07-08 21:00:10|7415.7|7405.7|7415.9|7405.9|7415.9|7405.9|7415.7|7405.7|0
1625778040000|2021-07-08 21:00:40|7414.9|7404.9|7414.9|7404.9|7414.9|7404.9|7414.9|7404.9|0
1625778050000|2021-07-08 21:00:50|7414.6|7404.6|7414.4|7404.4|7414.6|7404.6|7413.9|7403.9|0
1625778060000|2021-07-08 21:01:00|7414.7|7404.7|7414.9|7404.9|7414.9|7404.9|7414.7|7404.7|0
1625778070000|2021-07-08 21:01:10|7415.4|7405.4|7415.4|7405.4|7415.4|7405.4|7415.4|7405.4|0
1625778130000|2021-07-08 21:02:10|7414.4|7404.4|7413.4|7403.4|7414.4|7404.4|7413.4|7403.4|0
1625778140000|2021-07-08 21:02:20|7413.1|7403.1|7412.9|7402.9|7413.1|7403.1|7412.4|7402.4|0
1625778150000|2021-07-08 21:02:30|7414.4|7404.4|7414.4|7404.4|7414.4|7404.4|7414.4|7404.4|0
1625778160000|2021-07-08 21:02:40|7414.1|7404.1|7413.4|7403.4|7414.1|7404.1|7413.4|7403.4|0
1625778170000|2021-07-08 21:02:50|7413.1|7403.1|7412.9|7402.9|7413.1|7403.1|7412.4|7402.4|0
1625778180000|2021-07-08 21:03:00|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|0
1625778240000|2021-07-08 21:04:00|7414.4|7404.4|7414.4|7404.4|7414.4|7404.4|7414.4|7404.4|2
1625778250000|2021-07-08 21:04:10|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|7413.9|7403.9|0
1625778260000|2021-07-08 21:04:20|7413.4|7403.4|7413.9|7403.9|7413.9|7403.9|7412.9|7402.9|2
1625778270000|2021-07-08 21:04:30|7414.4|7404.4|7413.9|7403.9|7414.4|7404.4|7413.9|7403.9|0
1625778290000|2021-07-08 21:04:50|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|0
1625778300000|2021-07-08 21:05:00|7413.1|7403.1|7412.9|7402.9|7413.1|7403.1|7412.9|7402.9|0
1625778330000|2021-07-08 21:05:30|||||||||1
1625778370000|2021-07-08 21:06:10|7412.2|7402.2|7411.9|7401.9|7412.2|7402.2|7411.9|7401.9|0
1625778400000|2021-07-08 21:06:40|7412.6|7402.6|7412.7|7402.7|7412.7|7402.7|7412.6|7402.6|0
1625778410000|2021-07-08 21:06:50|7414.1|7404.1|7415.4|7405.4|7415.4|7405.4|7414.1|7404.1|0
1625778420000|2021-07-08 21:07:00|7414.1|7404.1|7413.4|7403.4|7414.1|7404.1|7413.4|7403.4|0
1625778440000|2021-07-08 21:07:20|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|0
1625778790000|2021-07-08 21:13:10|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|7413.4|7403.4|4
1625778810000|2021-07-08 21:13:30|7412.9|7402.9|7413.4|7403.4|7413.4|7403.4|7412.9|7402.9|0
1625778830000|2021-07-08 21:13:50|||||||||4
1625778840000|2021-07-08 21:14:00|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|0
1625778860000|2021-07-08 21:14:20|7411.2|7401.2|7412.4|7402.4|7412.4|7402.4|7410.4|7400.4|0
1625778960000|2021-07-08 21:16:00|||||||||2
1625779230000|2021-07-08 21:20:30|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|7412.9|7402.9|0
1625779390000|2021-07-08 21:23:10|7411.2|7401.2|7410.4|7400.4|7411.2|7401.2|7410.4|7400.4|0
1625779680000|2021-07-08 21:28:00|7410.3|7400.3|7410.3|7400.3|7410.3|7400.3|7410.3|7400.3|0
1625779950000|2021-07-08 21:32:30|||||||||2
1625779990000|2021-07-08 21:33:10|7414.8|7404.8|7414.8|7404.8|7414.8|7404.8|7414.8|7404.8|25
1625780090000|2021-07-08 21:34:50|||||||||1
1625780640000|2021-07-08 21:44:00|7415.2|7405.2|7415.3|7405.3|7415.3|7405.3|7414.8|7404.8|0
1625780890000|2021-07-08 21:48:10|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|0
1625780910000|2021-07-08 21:48:30|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|0
1625780960000|2021-07-08 21:49:20|7409.9|7407.1|7409.7|7406.9|7409.9|7407.1|7409.7|7406.9|0
1625781510000|2021-07-08 21:58:30|7409.4|7406.6|7409.2|7406.4|7409.4|7406.6|7409.2|7406.4|0
1625781590000|2021-07-08 21:59:50|||||||||1
1625788800000|2021-07-09 00:00:00|7408.1|7405.3|7412|7409.2|7412|7409.2|7407.6|7404.8|46
1625788810000|2021-07-09 00:00:10|7412.3|7409.5|7409.8|7407|7412.5|7409.7|7409.3|7406.5|33
1625788820000|2021-07-09 00:00:20|7409.6|7406.8|7407.3|7404.5|7409.6|7406.8|7406.8|7404|7
1625788830000|2021-07-09 00:00:30|7407.8|7405|7407.6|7404.8|7408.5|7405.7|7407.6|7404.8|29
1625788840000|2021-07-09 00:00:40|7408|7405.2|7407|7404.2|7408.2|7405.2|7406.6|7403.8|11
1625788850000|2021-07-09 00:00:50|7407.1|7404.3|7407|7404.2|7407.8|7405|7406.6|7403.8|37
1625788860000|2021-07-09 00:01:00|7407.1|7404.3|7403.3|7400.5|7407.1|7404.3|7403.3|7400.5|36
1625788870000|2021-07-09 00:01:10|7403.5|7400.7|7405|7402.2|7405|7402.2|7403.3|7400.5|2
1625788880000|2021-07-09 00:01:20|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|3
1625788890000|2021-07-09 00:01:30|7405.6|7402.8|7408.1|7405.3|7408.5|7405.7|7405.6|7402.8|2
1625788900000|2021-07-09 00:01:40|7409|7406.2|7409.1|7406.3|7409.1|7406.3|7408|7405.2|7
1625788910000|2021-07-09 00:01:50|7409.8|7407|7416.6|7413.8|7416.6|7413.8|7409.8|7407|22
1625788920000|2021-07-09 00:02:00|7417.3|7414.5|7420.8|7418|7420.8|7418|7417.3|7414.5|131
1625788930000|2021-07-09 00:02:10|7420.6|7417.8|7419.1|7416.3|7420.6|7417.8|7419.1|7416.3|13
1625788940000|2021-07-09 00:02:20|7418.6|7415.8|7418.1|7415.3|7419.6|7416.8|7417.3|7414.5|7
1625788950000|2021-07-09 00:02:30|7417.6|7414.8|7417.3|7414.5|7418.1|7415.3|7417|7414.2|7
1625788960000|2021-07-09 00:02:40|7416.6|7413.8|7416.3|7413.5|7417.1|7414.3|7414.8|7412|12
1625788970000|2021-07-09 00:02:50|7415.8|7413|7417.1|7414.3|7417.9|7415.1|7415.1|7412.3|16
1625788980000|2021-07-09 00:03:00|7417.8|7415|7418.1|7415.3|7419.1|7416.3|7417.1|7414.3|16
1625788990000|2021-07-09 00:03:10|7419.6|7416.8|7418.1|7415.3|7419.6|7416.8|7418.1|7415.3|7
1625789000000|2021-07-09 00:03:20|7419.1|7416.3|7416.1|7413.3|7419.1|7416.3|7416.1|7413.3|6
1625789010000|2021-07-09 00:03:30|7417.6|7414.8|7417.3|7414.5|7418.6|7415.8|7417.3|7414.5|7
1625789020000|2021-07-09 00:03:40|7416.3|7413.5|7416.1|7413.3|7416.3|7413.5|7416.1|7413.3|1
1625789030000|2021-07-09 00:03:50|7415.6|7412.8|7419.6|7416.8|7419.6|7416.8|7415.6|7412.8|25
1625789040000|2021-07-09 00:04:00|7419.9|7417.1|7420.6|7417.8|7420.6|7417.8|7419.9|7417.1|12
1625789050000|2021-07-09 00:04:10|7420.4|7417.6|7420.1|7417.3|7420.4|7417.6|7420.1|7417.3|10
1625789060000|2021-07-09 00:04:20|7420.6|7417.8|7422.6|7419.8|7422.6|7419.8|7420.6|7417.8|9
1625789070000|2021-07-09 00:04:30|7422.1|7419.3|7422.6|7419.8|7422.6|7419.8|7422.1|7419.3|9
1625789080000|2021-07-09 00:04:40|7422.1|7419.3|7422.6|7419.8|7422.6|7419.8|7422.1|7419.3|43
1625789090000|2021-07-09 00:04:50|7422.8|7420|7422.1|7419.3|7422.8|7420|7421.6|7418.8|13
1625789100000|2021-07-09 00:05:00|7422.4|7419.6|7422.6|7419.8|7422.6|7419.8|7422.1|7419.3|14
1625789120000|2021-07-09 00:05:20|7422.8|7420|7422.8|7420|7422.8|7420|7422.8|7420|20
1625789130000|2021-07-09 00:05:30|7422.6|7419.8|7421.1|7418.3|7422.6|7419.8|7421.1|7418.3|6
1625789150000|2021-07-09 00:05:50|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|0
1625789160000|2021-07-09 00:06:00|7421.9|7419.1|7422.4|7419.6|7422.4|7419.6|7421.9|7419.1|4
1625789180000|2021-07-09 00:06:20|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|2
1625789190000|2021-07-09 00:06:30|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|0
1625789200000|2021-07-09 00:06:40|7421.9|7419.1|7420.8|7418|7422.6|7419.8|7420.8|7418|9
1625789210000|2021-07-09 00:06:50|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|5
1625789220000|2021-07-09 00:07:00|7420.9|7418.1|7422.4|7419.6|7422.4|7419.6|7420.9|7418.1|3
1625789230000|2021-07-09 00:07:10|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|3
1625789240000|2021-07-09 00:07:20|||||||||3
1625789250000|2021-07-09 00:07:30|7421.6|7418.8|7422.1|7419.3|7422.1|7419.3|7421.6|7418.8|10
1625789260000|2021-07-09 00:07:40|7421.4|7418.6|7421.3|7418.5|7422.1|7419.3|7421.3|7418.5|1
1625789270000|2021-07-09 00:07:50|7421.6|7418.8|7422.6|7419.8|7422.6|7419.8|7421.6|7418.8|0
1625789280000|2021-07-09 00:08:00|7422.8|7420|7422.8|7420|7422.8|7420|7422.8|7420|10
1625789290000|2021-07-09 00:08:10|7424.3|7421.5|7422.1|7419.3|7424.8|7422|7422.1|7419.3|19
1625789300000|2021-07-09 00:08:20|7423.1|7420.3|7425.6|7422.8|7425.6|7422.8|7423.1|7420.3|8
1625789310000|2021-07-09 00:08:30|7425.3|7422.5|7426.1|7423.3|7426.6|7423.8|7425.3|7422.5|6
1625789320000|2021-07-09 00:08:40|7426.6|7423.8|7426.1|7423.3|7426.6|7423.8|7426.1|7423.3|1
1625789330000|2021-07-09 00:08:50|7425.6|7422.8|7425.1|7422.3|7426.1|7423.3|7424.6|7421.8|2
1625789340000|2021-07-09 00:09:00|7425.4|7422.6|7426.6|7423.8|7426.6|7423.8|7424.8|7422|5
1625789350000|2021-07-09 00:09:10|7426.9|7424.1|7427.8|7425|7427.8|7425|7426.9|7424.1|3
1625789360000|2021-07-09 00:09:20|7427.6|7424.8|7426.3|7423.5|7427.6|7424.8|7426.3|7423.5|1
1625789370000|2021-07-09 00:09:30|7426.9|7424.1|7427.1|7424.3|7427.1|7424.3|7425.1|7422.3|3
1625789380000|2021-07-09 00:09:40|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|0
1625789390000|2021-07-09 00:09:50|7425.6|7422.8|7426.1|7423.3|7426.1|7423.3|7425.1|7422.3|0
1625789400000|2021-07-09 00:10:00|7425.6|7422.8|7424.6|7421.8|7425.6|7422.8|7424.1|7421.3|3
1625789410000|2021-07-09 00:10:10|7424.3|7421.5|7424.9|7422.1|7424.9|7422.1|7424.3|7421.5|3
1625789420000|2021-07-09 00:10:20|7424.6|7421.8|7422.6|7419.8|7424.6|7421.8|7422.6|7419.8|4
1625789440000|2021-07-09 00:10:40|||||||||1
1625789450000|2021-07-09 00:10:50|7421.8|7419|7421.6|7418.8|7421.8|7419|7421.6|7418.8|1
1625789460000|2021-07-09 00:11:00|7421.9|7419.1|7422.4|7419.6|7422.4|7419.6|7421.6|7418.8|6
1625789470000|2021-07-09 00:11:10|7422.3|7419.5|7421.6|7418.8|7422.3|7419.5|7420.3|7417.5|7
1625789480000|2021-07-09 00:11:20|7421.1|7418.3|7420.6|7417.8|7421.6|7418.8|7420.3|7417.5|4
1625789490000|2021-07-09 00:11:30|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|2
1625789500000|2021-07-09 00:11:40|7419.1|7416.3|7419.9|7417.1|7419.9|7417.1|7419.1|7416.3|7
1625789510000|2021-07-09 00:11:50|7420.3|7417.5|7418.8|7416|7420.3|7417.5|7418.8|7416|13
1625789520000|2021-07-09 00:12:00|7418.6|7415.8|7418.8|7416|7419.1|7416.3|7417.1|7414.3|11
1625789530000|2021-07-09 00:12:10|7419.1|7416.3|7419.6|7416.8|7419.6|7416.8|7418.3|7415.5|9
1625789560000|2021-07-09 00:12:40|7419.9|7417.1|7420.6|7417.8|7420.6|7417.8|7419.9|7417.1|2
1625789570000|2021-07-09 00:12:50|||||||||4
1625789580000|2021-07-09 00:13:00|||||||||5
1625789590000|2021-07-09 00:13:10|||||||||1
1625789600000|2021-07-09 00:13:20|||||||||3
1625789610000|2021-07-09 00:13:30|7419.9|7417.1|7419.3|7416.5|7419.9|7417.1|7419.3|7416.5|7
1625789620000|2021-07-09 00:13:40|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7418.3|7415.5|0
1625789640000|2021-07-09 00:14:00|7419.3|7416.5|7419.4|7416.6|7419.6|7416.8|7418.6|7415.8|6
1625789650000|2021-07-09 00:14:10|7419.6|7416.8|7419.6|7416.8|7420.6|7417.8|7419.6|7416.8|2
1625789660000|2021-07-09 00:14:20|7419.9|7417.1|7420.1|7417.3|7420.1|7417.3|7419.9|7417.1|0
1625789670000|2021-07-09 00:14:30|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7418.6|7415.8|2
1625789680000|2021-07-09 00:14:40|7418.8|7416|7418.1|7415.3|7418.8|7416|7417.8|7415|1
1625789690000|2021-07-09 00:14:50|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7417.6|7414.8|3
1625789700000|2021-07-09 00:15:00|7417.6|7414.8|7417.9|7415.1|7417.9|7415.1|7417.3|7414.5|6
1625789710000|2021-07-09 00:15:10|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|0
1625789720000|2021-07-09 00:15:20|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|0
1625789730000|2021-07-09 00:15:30|7419.1|7416.3|7419.6|7416.8|7420.1|7417.3|7419.1|7416.3|4
1625789740000|2021-07-09 00:15:40|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|0
1625789750000|2021-07-09 00:15:50|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|1
1625789760000|2021-07-09 00:16:00|7420.9|7418.1|7421.6|7418.8|7421.8|7419|7420.9|7418.1|7
1625789770000|2021-07-09 00:16:10|7421.9|7419.1|7422.6|7419.8|7422.6|7419.8|7421.9|7419.1|0
1625789780000|2021-07-09 00:16:20|||||||||12
1625789800000|2021-07-09 00:16:40|7422.1|7419.3|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|16
1625789810000|2021-07-09 00:16:50|7421.9|7419.1|7421.6|7418.8|7421.9|7419.1|7421.6|7418.8|0
1625789820000|2021-07-09 00:17:00|7421.9|7419.1|7422.4|7419.6|7422.4|7419.6|7421.9|7419.1|3
1625789830000|2021-07-09 00:17:10|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|1
1625789840000|2021-07-09 00:17:20|||||||||3
1625789880000|2021-07-09 00:18:00|7422.8|7420|7422.8|7420|7422.8|7420|7422.8|7420|36
1625789890000|2021-07-09 00:18:10|||||||||23
1625789900000|2021-07-09 00:18:20|7422.6|7419.8|7420.9|7418.1|7422.6|7419.8|7420.6|7417.8|8
1625789910000|2021-07-09 00:18:30|7421.1|7418.3|7420.6|7417.8|7421.1|7418.3|7420.6|7417.8|0
1625789920000|2021-07-09 00:18:40|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7420.8|7418|2
1625789940000|2021-07-09 00:19:00|7420.6|7417.8|7421.6|7418.8|7421.6|7418.8|7420.6|7417.8|1
1625789950000|2021-07-09 00:19:10|7421.9|7419.1|7421.8|7419|7421.9|7419.1|7421.8|7419|3
1625789960000|2021-07-09 00:19:20|7421.2|7418.4|7422.1|7419.3|7422.4|7419.6|7420.6|7417.8|29
1625789980000|2021-07-09 00:19:40|7421.8|7419|7421.9|7419.1|7421.9|7419.1|7421.6|7418.8|0
1625789990000|2021-07-09 00:19:50|7421.7|7418.9|7422.7|7419.9|7422.7|7419.9|7421.6|7418.8|140
1625790000000|2021-07-09 00:20:00|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7421.6|7418.8|8
1625790030000|2021-07-09 00:20:30|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|4
1625790040000|2021-07-09 00:20:40|7421.1|7418.3|7420.6|7417.8|7421.1|7418.3|7420.6|7417.8|0
1625790050000|2021-07-09 00:20:50|7420.4|7417.6|7420.1|7417.3|7420.4|7417.6|7419.7|7416.9|5
1625790060000|2021-07-09 00:21:00|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|0
1625790070000|2021-07-09 00:21:10|7421.1|7418.3|7420.7|7417.9|7421.1|7418.3|7420.7|7417.9|1
1625790080000|2021-07-09 00:21:20|7420.4|7417.6|7418.7|7415.9|7420.4|7417.6|7418.7|7415.9|7
1625790090000|2021-07-09 00:21:30|7418.6|7415.8|7417.9|7415.1|7418.6|7415.8|7417.9|7415.1|2
1625790100000|2021-07-09 00:21:40|7417.1|7414.3|7416.6|7413.8|7417.1|7414.3|7416.6|7413.8|1
1625790110000|2021-07-09 00:21:50|7415.9|7413.1|7417.1|7414.3|7417.1|7414.3|7415.6|7412.8|21
1625790120000|2021-07-09 00:22:00|7416.7|7413.9|7417.4|7414.6|7417.4|7414.6|7416.6|7413.8|8
1625790130000|2021-07-09 00:22:10|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|0
1625790140000|2021-07-09 00:22:20|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|3
1625790150000|2021-07-09 00:22:30|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|1
1625790160000|2021-07-09 00:22:40|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|3
1625790170000|2021-07-09 00:22:50|7419.4|7416.6|7419.1|7416.3|7419.4|7416.6|7419.1|7416.3|3
1625790180000|2021-07-09 00:23:00|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|0
1625790190000|2021-07-09 00:23:10|7419.9|7417.1|7420.1|7417.3|7420.1|7417.3|7419.9|7417.1|2
1625790200000|2021-07-09 00:23:20|7419.7|7416.9|7419.6|7416.8|7419.7|7416.9|7419.6|7416.8|0
1625790210000|2021-07-09 00:23:30|7418.9|7416.1|7418.2|7415.4|7419.1|7416.3|7418.2|7415.4|3
1625790220000|2021-07-09 00:23:40|7417.7|7414.9|7418.1|7415.3|7418.1|7415.3|7417.6|7414.8|1
1625790230000|2021-07-09 00:23:50|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|0
1625790240000|2021-07-09 00:24:00|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|0
1625790250000|2021-07-09 00:24:10|7419.4|7416.6|7419.9|7417.1|7419.9|7417.1|7419.4|7416.6|2
1625790260000|2021-07-09 00:24:20|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|0
1625790270000|2021-07-09 00:24:30|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|0
1625790280000|2021-07-09 00:24:40|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|1
1625790290000|2021-07-09 00:24:50|7421.4|7418.6|7422.1|7419.3|7422.1|7419.3|7421.4|7418.6|2
1625790300000|2021-07-09 00:25:00|7421.6|7418.8|7420.2|7417.4|7421.6|7418.8|7420.2|7417.4|5
1625790310000|2021-07-09 00:25:10|7420.7|7417.9|7421.9|7419.1|7421.9|7419.1|7420.4|7417.6|0
1625790320000|2021-07-09 00:25:20|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|0
1625790350000|2021-07-09 00:25:50|||||||||2
1625790360000|2021-07-09 00:26:00|||||||||1
1625790410000|2021-07-09 00:26:50|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|4
1625790420000|2021-07-09 00:27:00|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.1|7419.3|1
1625790470000|2021-07-09 00:27:50|||||||||2
1625790490000|2021-07-09 00:28:10|7421.9|7419.1|7421.6|7418.8|7421.9|7419.1|7421.6|7418.8|4
1625790510000|2021-07-09 00:28:30|7421.4|7418.6|7420.6|7417.8|7421.4|7418.6|7420.6|7417.8|1
1625790520000|2021-07-09 00:28:40|7420.2|7417.4|7421.1|7418.3|7421.1|7418.3|7420.1|7417.3|0
1625790540000|2021-07-09 00:29:00|7421.4|7418.6|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|2
1625790570000|2021-07-09 00:29:30|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|0
1625790590000|2021-07-09 00:29:50|||||||||3
1625790600000|2021-07-09 00:30:00|7421.9|7419.1|7422.6|7419.8|7422.6|7419.8|7421.6|7418.8|4
1625790610000|2021-07-09 00:30:10|||||||||4
1625790620000|2021-07-09 00:30:20|||||||||1
1625790650000|2021-07-09 00:30:50|7422.1|7419.3|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|4
1625790660000|2021-07-09 00:31:00|7422.2|7419.4|7422.6|7419.8|7422.6|7419.8|7422.2|7419.4|3
1625790680000|2021-07-09 00:31:20|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|4
1625790690000|2021-07-09 00:31:30|7421.9|7419.1|7422.1|7419.3|7422.1|7419.3|7421.9|7419.1|0
1625790700000|2021-07-09 00:31:40|7421.6|7418.8|7422.1|7419.3|7422.4|7419.6|7421.6|7418.8|0
1625790720000|2021-07-09 00:32:00|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|2
1625790730000|2021-07-09 00:32:10|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|1
1625790740000|2021-07-09 00:32:20|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|0
1625790760000|2021-07-09 00:32:40|7421.9|7419.1|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|0
1625790770000|2021-07-09 00:32:50|7421.7|7418.9|7422.1|7419.3|7422.1|7419.3|7421.7|7418.9|1
1625790780000|2021-07-09 00:33:00|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|1
1625790800000|2021-07-09 00:33:20|||||||||4
1625790820000|2021-07-09 00:33:40|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|5
1625790830000|2021-07-09 00:33:50|7422.2|7419.4|7422.1|7419.3|7422.2|7419.4|7421.6|7418.8|1
1625790840000|2021-07-09 00:34:00|7421.6|7418.8|7422.6|7419.8|7422.6|7419.8|7421.6|7418.8|0
1625790850000|2021-07-09 00:34:10|7421.9|7419.1|7421.6|7418.8|7421.9|7419.1|7421.6|7418.8|47
1625790860000|2021-07-09 00:34:20|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|1
1625790880000|2021-07-09 00:34:40|7420.9|7418.1|7420.7|7417.9|7420.9|7418.1|7420.7|7417.9|0
1625790900000|2021-07-09 00:35:00|7420.6|7417.8|7419.6|7416.8|7420.6|7417.8|7419.1|7416.3|4
1625790910000|2021-07-09 00:35:10|7419.9|7417.1|7420.6|7417.8|7420.6|7417.8|7419.9|7417.1|0
1625790920000|2021-07-09 00:35:20|7420.4|7417.6|7420.1|7417.3|7420.4|7417.6|7420.1|7417.3|2
1625790930000|2021-07-09 00:35:30|7419.6|7416.8|7420.1|7417.3|7420.1|7417.3|7419.6|7416.8|0
1625790950000|2021-07-09 00:35:50|7420.2|7417.4|7421.1|7418.3|7421.1|7418.3|7420.2|7417.4|1
1625790960000|2021-07-09 00:36:00|7420.7|7417.9|7421.1|7418.3|7421.1|7418.3|7420.6|7417.8|1
1625790970000|2021-07-09 00:36:10|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|0
1625790980000|2021-07-09 00:36:20|7421|7418.2|7420.5|7417.7|7421|7418.2|7420.5|7417.7|0
1625791010000|2021-07-09 00:36:50|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|1
1625791020000|2021-07-09 00:37:00|7420.5|7417.7|7421|7418.2|7421|7418.2|7420.5|7417.7|1
1625791030000|2021-07-09 00:37:10|7420.5|7417.7|7420.5|7417.7|7421|7418.2|7420.5|7417.7|1
1625791040000|2021-07-09 00:37:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|2
1625791050000|2021-07-09 00:37:30|7419.9|7417.1|7419|7416.2|7419.9|7417.1|7419|7416.2|2
1625791060000|2021-07-09 00:37:40|7418.5|7415.7|7419.9|7417.1|7420.5|7417.7|7418.2|7415.4|3
1625791070000|2021-07-09 00:37:50|7419.7|7416.9|7421|7418.2|7421|7418.2|7419.2|7416.4|4
1625791080000|2021-07-09 00:38:00|7421.5|7418.7|7422.5|7419.7|7422.5|7419.7|7421|7418.2|1
1625791130000|2021-07-09 00:38:50|||||||||1
1625791140000|2021-07-09 00:39:00|||||||||7
1625791150000|2021-07-09 00:39:10|||||||||4
1625791160000|2021-07-09 00:39:20|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|3
1625791180000|2021-07-09 00:39:40|7421.4|7418.6|7421|7418.2|7421.4|7418.6|7421|7418.2|7
1625791220000|2021-07-09 00:40:20|7421.4|7418.6|7421.5|7418.7|7421.5|7418.7|7421.4|7418.6|0
1625791240000|2021-07-09 00:40:40|7421.9|7419.1|7422.5|7419.7|7422.5|7419.7|7421.9|7419.1|1
1625791250000|2021-07-09 00:40:50|||||||||2
1625791270000|2021-07-09 00:41:10|||||||||1
1625791300000|2021-07-09 00:41:40|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|5
1625791330000|2021-07-09 00:42:10|7422.4|7419.6|7422.5|7419.7|7422.5|7419.7|7422.4|7419.6|0
1625791350000|2021-07-09 00:42:30|||||||||2
1625791370000|2021-07-09 00:42:50|||||||||2
1625791380000|2021-07-09 00:43:00|||||||||1
1625791390000|2021-07-09 00:43:10|||||||||1
1625791430000|2021-07-09 00:43:50|||||||||2
1625791490000|2021-07-09 00:44:50|||||||||2
1625791500000|2021-07-09 00:45:00|||||||||5
1625791510000|2021-07-09 00:45:10|||||||||19
1625791520000|2021-07-09 00:45:20|||||||||5
1625791530000|2021-07-09 00:45:30|7421.5|7418.7|7422.5|7419.7|7422.5|7419.7|7421.5|7418.7|10
1625791540000|2021-07-09 00:45:40|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421|7418.2|16
1625791560000|2021-07-09 00:46:00|7421.2|7418.4|7421.5|7418.7|7421.5|7418.7|7421.2|7418.4|2
1625791570000|2021-07-09 00:46:10|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|1
1625791580000|2021-07-09 00:46:20|7420.2|7417.4|7420.9|7418.1|7421.5|7418.7|7420.2|7417.4|2
1625791600000|2021-07-09 00:46:40|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|0
1625791630000|2021-07-09 00:47:10|7419|7416.2|7417.9|7415.1|7419|7416.2|7417.5|7414.7|78
1625791650000|2021-07-09 00:47:30|7418.2|7415.4|7418.5|7415.7|7418.5|7415.7|7418.2|7415.4|0
1625791660000|2021-07-09 00:47:40|7418.9|7416.1|7420|7417.2|7420|7417.2|7418.9|7416.1|8
1625791670000|2021-07-09 00:47:50|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.2|7417.4|0
1625791680000|2021-07-09 00:48:00|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|6
1625791700000|2021-07-09 00:48:20|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|0
1625791710000|2021-07-09 00:48:30|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|1
1625791750000|2021-07-09 00:49:10|||||||||1
1625791760000|2021-07-09 00:49:20|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7419|7416.2|0
1625791790000|2021-07-09 00:49:50|7419.4|7416.6|7421|7418.2|7421|7418.2|7419.4|7416.6|2
1625791800000|2021-07-09 00:50:00|7421.5|7418.7|7421.2|7418.4|7422|7419.2|7421.2|7418.4|2
1625791820000|2021-07-09 00:50:20|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|4
1625791830000|2021-07-09 00:50:30|7421.5|7418.7|7422.5|7419.7|7422.5|7419.7|7421.5|7418.7|4
1625791840000|2021-07-09 00:50:40|||||||||1
1625791850000|2021-07-09 00:50:50|||||||||4
1625791860000|2021-07-09 00:51:00|||||||||2
1625791870000|2021-07-09 00:51:10|||||||||8
1625791880000|2021-07-09 00:51:20|||||||||1
1625791910000|2021-07-09 00:51:50|||||||||27
1625791920000|2021-07-09 00:52:00|7422.7|7419.9|7422.5|7419.7|7422.7|7419.9|7422.5|7419.7|8
1625791930000|2021-07-09 00:52:10|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.5|7419.7|67
1625791940000|2021-07-09 00:52:20|||||||||4
1625791970000|2021-07-09 00:52:50|7422.5|7419.7|7419.7|7416.9|7422.5|7419.7|7419.5|7416.7|33
1625791980000|2021-07-09 00:53:00|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|2
1625791990000|2021-07-09 00:53:10|||||||||3
1625792000000|2021-07-09 00:53:20|||||||||1
1625792010000|2021-07-09 00:53:30|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|4
1625792020000|2021-07-09 00:53:40|||||||||1
1625792030000|2021-07-09 00:53:50|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|2
1625792040000|2021-07-09 00:54:00|7420.5|7417.7|7420.5|7417.7|7420.8|7418|7420.5|7417.7|3
1625792070000|2021-07-09 00:54:30|||||||||1
1625792080000|2021-07-09 00:54:40|7420|7417.2|7419.2|7416.4|7420|7417.2|7419.2|7416.4|2
1625792100000|2021-07-09 00:55:00|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.2|7416.4|1
1625792110000|2021-07-09 00:55:10|7420|7417.2|7420|7417.2|7420|7417.2|7419.5|7416.7|1
1625792130000|2021-07-09 00:55:30|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|1
1625792140000|2021-07-09 00:55:40|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|0
1625792150000|2021-07-09 00:55:50|||||||||1
1625792160000|2021-07-09 00:56:00|7420|7417.2|7420.5|7417.7|7420.5|7417.7|7420|7417.2|1
1625792170000|2021-07-09 00:56:10|7419.2|7416.4|7419|7416.2|7419.2|7416.4|7419|7416.2|1
1625792180000|2021-07-09 00:56:20|7418.5|7415.7|7417.5|7414.7|7418.5|7415.7|7417.5|7414.7|1
1625792190000|2021-07-09 00:56:30|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|2
1625792200000|2021-07-09 00:56:40|7415.8|7413|7416.2|7413.4|7416.2|7413.4|7415.5|7412.7|18
1625792210000|2021-07-09 00:56:50|7415.2|7412.4|7414.7|7411.9|7416|7413.2|7414.7|7411.9|7
1625792230000|2021-07-09 00:57:10|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|3
1625792240000|2021-07-09 00:57:20|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|1
1625792250000|2021-07-09 00:57:30|7414.8|7412|7414.5|7411.7|7414.8|7412|7414.5|7411.7|0
1625792280000|2021-07-09 00:58:00|7415|7412.2|7414.2|7411.4|7415.2|7412.4|7414.2|7411.4|19
1625792290000|2021-07-09 00:58:10|7413.2|7410.4|7412.7|7409.9|7413.5|7410.7|7412.7|7409.9|2
1625792310000|2021-07-09 00:58:30|7412.5|7409.7|7410.7|7407.9|7412.5|7409.7|7410.5|7407.7|12
1625792320000|2021-07-09 00:58:40|7410|7407.2|7409.7|7406.9|7410.5|7407.7|7409|7406.2|14
1625792330000|2021-07-09 00:58:50|7409.8|7407|7410.2|7407.4|7410.5|7407.7|7409.8|7407|2
1625792340000|2021-07-09 00:59:00|7411.2|7408.4|7411.5|7408.7|7411.5|7408.7|7411.2|7408.4|10
1625792350000|2021-07-09 00:59:10|7411.7|7408.9|7411.7|7408.9|7412|7409.2|7410|7407.2|23
1625792360000|2021-07-09 00:59:20|7411.8|7409|7412|7409.2|7412|7409.2|7411.8|7409|0
1625792380000|2021-07-09 00:59:40|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|0
1625792390000|2021-07-09 00:59:50|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|1
1625792400000|2021-07-09 01:00:00|7410.5|7407.7|7404.5|7401.7|7411.2|7408.4|7404.5|7401.7|52
1625792410000|2021-07-09 01:00:10|7403.8|7401|7399.2|7396.4|7404.7|7401.9|7398|7395.2|54
1625792420000|2021-07-09 01:00:20|7399.3|7396.5|7397.2|7394.4|7401|7398.2|7397.2|7394.4|15
1625792430000|2021-07-09 01:00:30|7396.8|7394|7398|7395.2|7398.8|7396|7396.7|7393.9|2
1625792440000|2021-07-09 01:00:40|7398.7|7395.9|7398|7395.2|7401.3|7398.5|7398|7395.2|5
1625792450000|2021-07-09 01:00:50|7397.7|7394.9|7396.3|7393.5|7397.7|7394.9|7396|7393.2|5
1625792460000|2021-07-09 01:01:00|7396.5|7393.7|7396.5|7393.7|7397.8|7395|7395.5|7392.7|25
1625792470000|2021-07-09 01:01:10|7396.8|7394|7397|7394.2|7398.5|7395.7|7396.5|7393.7|19
1625792480000|2021-07-09 01:01:20|7396.8|7394|7395.2|7392.4|7396.8|7394|7395.2|7392.4|3
1625792490000|2021-07-09 01:01:30|7395|7392.2|7392.7|7389.9|7395|7392.2|7392.7|7389.9|25
1625792500000|2021-07-09 01:01:40|7392.5|7389.7|7391|7388.2|7393.5|7390.7|7391|7388.2|11
1625792510000|2021-07-09 01:01:50|7390.7|7387.9|7391.8|7389|7392.2|7389.4|7390.5|7387.7|5
1625792520000|2021-07-09 01:02:00|7391.5|7388.7|7389|7386.2|7391.5|7388.7|7389|7386.2|49
1625792530000|2021-07-09 01:02:10|7389.5|7386.7|7391.2|7388.4|7391.8|7389|7389.5|7386.7|32
1625792540000|2021-07-09 01:02:20|7390.2|7387.4|7391|7388.2|7391.5|7388.7|7390.2|7387.4|6
1625792550000|2021-07-09 01:02:30|7390.2|7387.4|7388.5|7385.7|7390.5|7387.7|7388.5|7385.7|3
1625792560000|2021-07-09 01:02:40|7388.8|7386|7389.5|7386.7|7390.5|7387.7|7388.8|7386|14
1625792570000|2021-07-09 01:02:50|7389|7386.2|7388|7385.2|7389|7386.2|7387|7384.2|37
1625792580000|2021-07-09 01:03:00|7388.5|7385.7|7386.2|7383.4|7388.5|7385.7|7385.5|7382.7|41
1625792590000|2021-07-09 01:03:10|7386|7383.2|7384.8|7382|7386|7383.2|7384.2|7381.4|14
1625792600000|2021-07-09 01:03:20|7384.7|7381.9|7382.7|7379.9|7384.7|7381.9|7382.7|7379.9|8
1625792610000|2021-07-09 01:03:30|7382.2|7379.4|7381|7378.2|7382.2|7379.4|7381|7378.2|13
1625792620000|2021-07-09 01:03:40|7380.5|7377.7|7379.5|7376.7|7381|7378.2|7379.2|7376.4|36
1625792630000|2021-07-09 01:03:50|7380.2|7377.4|7380.2|7377.4|7382.2|7379.4|7379.5|7376.7|48
1625792640000|2021-07-09 01:04:00|7379.2|7376.4|7381.5|7378.7|7381.5|7378.7|7379.2|7376.4|26
1625792650000|2021-07-09 01:04:10|7381.8|7379|7380.7|7377.9|7381.8|7379|7380.5|7377.7|12
1625792660000|2021-07-09 01:04:20|7381|7378.2|7379.7|7376.9|7381.5|7378.7|7379.5|7376.7|15
1625792670000|2021-07-09 01:04:30|7379.5|7376.7|7380.5|7377.7|7381.2|7378.4|7378.5|7375.7|50
1625792680000|2021-07-09 01:04:40|7380.2|7377.4|7383.5|7380.7|7383.8|7381|7380.2|7377.4|44
1625792690000|2021-07-09 01:04:50|7383.2|7380.4|7382.5|7379.7|7383.5|7380.7|7382.5|7379.7|14
1625792700000|2021-07-09 01:05:00|7382.8|7380|7380|7377.2|7383.5|7380.7|7380|7377.2|20
1625792710000|2021-07-09 01:05:10|7379.7|7376.9|7379.5|7376.7|7380.1|7377|7378.5|7375.7|17
1625792720000|2021-07-09 01:05:20|7380.2|7377.4|7381.5|7378.7|7383|7380.2|7380.2|7377.4|14
1625792730000|2021-07-09 01:05:30|7381|7378.2|7379|7376.2|7381|7378.2|7378.8|7376|13
1625792740000|2021-07-09 01:05:40|7379.2|7376.4|7378.2|7375.4|7379.2|7376.4|7378.2|7375.4|6
1625792750000|2021-07-09 01:05:50|7378.5|7375.7|7379.2|7376.4|7379.5|7376.7|7378.5|7375.7|5
1625792760000|2021-07-09 01:06:00|7379.5|7376.7|7382.2|7379.4|7382.2|7379.4|7379.5|7376.7|6
1625792770000|2021-07-09 01:06:10|7382.5|7379.7|7383.2|7380.4|7383.2|7380.4|7381.2|7378.4|195
1625792780000|2021-07-09 01:06:20|7383.7|7380.9|7383.8|7381|7384.3|7381.5|7383.7|7380.9|0
1625792790000|2021-07-09 01:06:30|7383.3|7380.5|7384.8|7382|7384.8|7382|7383.3|7380.5|9
1625792800000|2021-07-09 01:06:40|7385.2|7382.4|7384.8|7382|7385.2|7382.4|7384.5|7381.7|7
1625792810000|2021-07-09 01:06:50|7383.3|7380.5|7382.8|7380|7383.3|7380.5|7382.8|7380|36
1625792820000|2021-07-09 01:07:00|7383.2|7380.4|7384.2|7381.4|7384.2|7381.4|7382.8|7380|11
1625792830000|2021-07-09 01:07:10|7383.8|7381|7383.8|7381|7385.8|7383|7383.8|7381|51
1625792840000|2021-07-09 01:07:20|7384|7381.2|7384.2|7381.4|7384.8|7382|7383.8|7381|16
1625792850000|2021-07-09 01:07:30|7384.3|7381.5|7382.7|7379.9|7384.3|7381.5|7381.3|7378.5|55
1625792860000|2021-07-09 01:07:40|7382.8|7380|7383.8|7381|7384.8|7382|7382.8|7380|2
1625792870000|2021-07-09 01:07:50|7384.2|7381.4|7383.2|7380.4|7384.2|7381.4|7383.2|7380.4|2
1625792880000|2021-07-09 01:08:00|7383.3|7380.5|7385.2|7382.4|7385.2|7382.4|7383.3|7380.5|4
1625792890000|2021-07-09 01:08:10|7386.2|7383.4|7387.2|7384.4|7387.2|7384.4|7385.8|7383|3
1625792900000|2021-07-09 01:08:20|7386.8|7384|7386.2|7383.4|7387.2|7384.4|7385.8|7383|9
1625792910000|2021-07-09 01:08:30|7385.3|7382.5|7385.8|7383|7385.8|7383|7385.3|7382.5|1
1625792920000|2021-07-09 01:08:40|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7384.8|7382|26
1625792930000|2021-07-09 01:08:50|7386.8|7384|7384.8|7382|7387.8|7385|7384.3|7381.5|98
1625792940000|2021-07-09 01:09:00|7384.5|7381.7|7386.3|7383.5|7386.3|7383.5|7384.3|7381.5|6
1625792950000|2021-07-09 01:09:10|7386.5|7383.7|7388.2|7385.4|7388.2|7385.4|7386.5|7383.7|2
1625792960000|2021-07-09 01:09:20|7388|7385.2|7384.2|7381.4|7388|7385.2|7384.2|7381.4|22
1625792970000|2021-07-09 01:09:30|7383.8|7381|7379.3|7376.5|7383.8|7381|7379.3|7376.4|73
1625792980000|2021-07-09 01:09:40|7378.3|7375.5|7379|7376.2|7380.3|7377.5|7378.3|7375.5|6
1625792990000|2021-07-09 01:09:50|7379.3|7376.5|7380.8|7378|7380.8|7378|7378.3|7375.5|19
1625793000000|2021-07-09 01:10:00|7380.5|7377.7|7376.3|7373.5|7380.5|7377.7|7376.2|7373.4|33
1625793010000|2021-07-09 01:10:10|7376.2|7373.4|7376.2|7373.4|7376.7|7373.9|7375.3|7372.5|38
1625793020000|2021-07-09 01:10:20|7376.8|7374|7374.7|7371.9|7377|7374.2|7373.8|7371|161
1625793030000|2021-07-09 01:10:30|7375.8|7373|7376.5|7373.7|7378.2|7375.4|7375.5|7372.7|54
1625793040000|2021-07-09 01:10:40|7377.2|7374.4|7377.3|7374.5|7378.8|7376|7375.3|7372.5|56
1625793050000|2021-07-09 01:10:50|7377.8|7375|7377.3|7374.5|7377.8|7375|7374.3|7371.5|36
1625793060000|2021-07-09 01:11:00|7377.5|7374.7|7373.8|7371|7378.7|7375.9|7373.7|7370.9|139
1625793070000|2021-07-09 01:11:10|7374.1|7371.3|7374.1|7371.3|7374.6|7371.8|7373.8|7371|44
1625793080000|2021-07-09 01:11:20|7373.8|7371|7371.8|7369|7373.8|7371|7370.8|7368|129
1625793090000|2021-07-09 01:11:30|7371.3|7368.5|7369.1|7366.3|7372.6|7369.8|7369.1|7366.3|51
1625793100000|2021-07-09 01:11:40|7369.5|7366.7|7367.1|7364.3|7369.6|7366.8|7367.1|7364.3|57
1625793110000|2021-07-09 01:11:50|7366.8|7364|7367.8|7365|7368.2|7365.3|7366.8|7364|27
1625793120000|2021-07-09 01:12:00|7367.5|7364.7|7367.8|7365|7368.3|7365.5|7367.5|7364.7|25
1625793130000|2021-07-09 01:12:10|7367.6|7364.8|7366.8|7364|7368.1|7365.3|7366.3|7363.5|73
1625793140000|2021-07-09 01:12:20|7367.1|7364.3|7366.8|7364|7367.5|7364.7|7366.8|7364|7
1625793150000|2021-07-09 01:12:30|7367.1|7364.3|7366.6|7363.8|7367.3|7364.5|7366.6|7363.8|19
1625793160000|2021-07-09 01:12:40|7367.6|7364.8|7366.6|7363.8|7367.6|7364.8|7366.6|7363.8|8
1625793170000|2021-07-09 01:12:50|||||||||1
1625793180000|2021-07-09 01:13:00|7367.3|7364.5|7368|7365.2|7368|7365.2|7367.3|7364.5|17
1625793190000|2021-07-09 01:13:10|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|0
1625793200000|2021-07-09 01:13:20|7368.3|7365.5|7368.3|7365.5|7368.8|7366|7368|7365.2|12
1625793210000|2021-07-09 01:13:30|7368.1|7365.3|7369.1|7366.3|7369.1|7366.3|7368.1|7365.3|31
1625793220000|2021-07-09 01:13:40|7369.3|7366.5|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|16
1625793230000|2021-07-09 01:13:50|7369.6|7366.8|7368.8|7366|7369.6|7366.8|7368.8|7366|8
1625793240000|2021-07-09 01:14:00|7369.1|7366.3|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|13
1625793250000|2021-07-09 01:14:10|7369.5|7366.7|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|16
1625793260000|2021-07-09 01:14:20|||||||||7
1625793270000|2021-07-09 01:14:30|7368.8|7366|7369.1|7366.3|7369.1|7366.3|7368.8|7366|0
1625793290000|2021-07-09 01:14:50|||||||||1
1625793300000|2021-07-09 01:15:00|7368.8|7366|7366.5|7363.7|7368.8|7366|7366.3|7363.5|28
1625793310000|2021-07-09 01:15:10|7366.3|7363.5|7366.8|7364|7367.6|7364.8|7366.1|7363.3|2
1625793320000|2021-07-09 01:15:20|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|2
1625793330000|2021-07-09 01:15:30|7367.5|7364.7|7365.1|7362.3|7367.6|7364.8|7364.8|7362|22
1625793340000|2021-07-09 01:15:40|||||||||3
1625793350000|2021-07-09 01:15:50|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|2
1625793360000|2021-07-09 01:16:00|7366.5|7363.7|7372.8|7370|7372.8|7370|7366.5|7363.7|81
1625793370000|2021-07-09 01:16:10|7371.8|7369|7374.3|7371.5|7374.3|7371.5|7370.3|7367.5|12
1625793380000|2021-07-09 01:16:20|7374.8|7372|7374.1|7371.3|7374.8|7372|7374.1|7371.3|1
1625793390000|2021-07-09 01:16:30|7373.3|7370.5|7372.5|7369.7|7373.8|7371|7372.3|7369.5|13
1625793400000|2021-07-09 01:16:40|7373.1|7370.3|7373.3|7370.5|7373.8|7371|7373.1|7370.3|1
1625793410000|2021-07-09 01:16:50|7372.6|7369.8|7372.1|7369.3|7372.6|7369.8|7372.1|7369.3|0
1625793420000|2021-07-09 01:17:00|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|2
1625793430000|2021-07-09 01:17:10|||||||||2
1625793440000|2021-07-09 01:17:20|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|18
1625793450000|2021-07-09 01:17:30|7370.8|7368|7371.1|7368.3|7371.1|7368.3|7370.8|7368|0
1625793460000|2021-07-09 01:17:40|7371.6|7368.8|7369.8|7367|7371.6|7368.8|7368.3|7365.5|16
1625793470000|2021-07-09 01:17:50|7370.1|7367.3|7369.3|7366.5|7370.6|7367.8|7369.3|7366.5|19
1625793480000|2021-07-09 01:18:00|7368.6|7365.8|7367.1|7364.3|7368.6|7365.8|7366.3|7363.5|43
1625793490000|2021-07-09 01:18:10|7367|7364.2|7366.3|7363.5|7367.1|7364.3|7366.1|7363.3|12
1625793500000|2021-07-09 01:18:20|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|4
1625793510000|2021-07-09 01:18:30|7366.5|7363.7|7366.1|7363.3|7366.5|7363.7|7365.8|7363|3
1625793520000|2021-07-09 01:18:40|7365.8|7363|7365.6|7362.8|7366.6|7363.8|7365.1|7362.3|23
1625793530000|2021-07-09 01:18:50|7365.3|7362.5|7365.6|7362.8|7365.6|7362.8|7365.1|7362.3|5
1625793540000|2021-07-09 01:19:00|||||||||4
1625793550000|2021-07-09 01:19:10|||||||||12
1625793570000|2021-07-09 01:19:30|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|2
1625793580000|2021-07-09 01:19:40|7364.8|7362|7365.6|7362.8|7365.6|7362.8|7364.8|7362|8
1625793590000|2021-07-09 01:19:50|||||||||2
1625793600000|2021-07-09 01:20:00|7367.3|7364.5|7369.1|7366.3|7369.6|7366.8|7367.3|7364.5|84
1625793610000|2021-07-09 01:20:10|7369.5|7366.7|7369.6|7366.8|7369.6|7366.8|7369.5|7366.7|1
1625793620000|2021-07-09 01:20:20|7371|7368.2|7368.6|7365.8|7371.8|7369|7367.8|7365|47
1625793630000|2021-07-09 01:20:30|7368.3|7365.5|7371.5|7368.7|7371.6|7368.8|7367.6|7364.8|59
1625793640000|2021-07-09 01:20:40|7370.8|7368|7371.1|7368.3|7371.1|7368.3|7370.8|7368|1
1625793650000|2021-07-09 01:20:50|7371.5|7368.7|7372.1|7369.3|7372.1|7369.3|7371.5|7368.7|0
1625793660000|2021-07-09 01:21:00|7372.5|7369.7|7373.3|7370.5|7373.3|7370.5|7372.5|7369.7|1
1625793670000|2021-07-09 01:21:10|7373.8|7371|7376.3|7373.5|7376.3|7373.5|7373.8|7371|23
1625793680000|2021-07-09 01:21:20|7376|7373.2|7377|7374.2|7377.3|7374.5|7375.5|7372.7|6
1625793690000|2021-07-09 01:21:30|7376.8|7374|7377.1|7374.3|7378.6|7375.8|7376.8|7374|5
1625793700000|2021-07-09 01:21:40|7377.8|7375|7379.6|7376.8|7379.6|7376.8|7377.8|7375|0
1625793710000|2021-07-09 01:21:50|7379.8|7377|7378.8|7376|7379.8|7377|7378.8|7376|6
1625793720000|2021-07-09 01:22:00|7379.1|7376.3|7380.6|7377.8|7380.6|7377.8|7378.8|7376|2
1625793730000|2021-07-09 01:22:10|7379.6|7376.8|7377.6|7374.8|7379.6|7376.8|7377.3|7374.5|13
1625793740000|2021-07-09 01:22:20|7377.8|7375|7377.1|7374.3|7378.6|7375.8|7376.8|7374|11
1625793750000|2021-07-09 01:22:30|7376.8|7374|7378.3|7375.5|7378.6|7375.8|7376.8|7374|7
1625793760000|2021-07-09 01:22:40|7377.8|7375|7378.6|7375.8|7378.6|7375.8|7377.8|7375|4
1625793770000|2021-07-09 01:22:50|7377.3|7374.5|7376.6|7373.8|7377.3|7374.5|7376.5|7373.7|48
1625793780000|2021-07-09 01:23:00|7377|7374.2|7376.5|7373.7|7377.3|7374.5|7376.5|7373.7|6
1625793790000|2021-07-09 01:23:10|7376|7373.2|7375.5|7372.7|7376|7373.2|7375.5|7372.7|2
1625793810000|2021-07-09 01:23:30|7375|7372.2|7375.3|7372.5|7375.3|7372.5|7374.5|7371.7|5
1625793820000|2021-07-09 01:23:40|7376.1|7373.3|7376.5|7373.7|7376.5|7373.7|7376.1|7373.3|1
1625793830000|2021-07-09 01:23:50|7376|7373.2|7376.5|7373.7|7376.5|7373.7|7376|7373.2|4
1625793840000|2021-07-09 01:24:00|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.5|7373.7|11
1625793850000|2021-07-09 01:24:10|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|0
1625793860000|2021-07-09 01:24:20|7377.3|7374.5|7376|7373.2|7377.3|7374.5|7376|7373.2|8
1625793870000|2021-07-09 01:24:30|7376.5|7373.7|7376.5|7373.7|7376.8|7374|7376.5|7373.7|2
1625793880000|2021-07-09 01:24:40|7376|7373.2|7376|7373.2|7376|7373.2|7376|7373.2|1
1625793890000|2021-07-09 01:24:50|7376.5|7373.7|7375|7372.2|7376.5|7373.7|7375|7372.2|2
1625793900000|2021-07-09 01:25:00|7374.6|7371.8|7374.5|7371.7|7374.6|7371.8|7374.5|7371.7|2
1625793910000|2021-07-09 01:25:10|7375|7372.2|7374.5|7371.7|7375|7372.2|7374.5|7371.7|4
1625793920000|2021-07-09 01:25:20|7373|7370.2|7371.5|7368.7|7373|7370.2|7371.1|7368.3|7
1625793930000|2021-07-09 01:25:30|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|3
1625793940000|2021-07-09 01:25:40|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7370.6|7367.8|4
1625793950000|2021-07-09 01:25:50|7371.6|7368.8|7371.1|7368.3|7372|7369.2|7371.1|7368.3|2
1625793960000|2021-07-09 01:26:00|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1625793970000|2021-07-09 01:26:10|7371.5|7368.7|7372.8|7370|7372.8|7370|7371.5|7368.7|19
1625793980000|2021-07-09 01:26:20|7373.3|7370.5|7372.3|7369.5|7373.3|7370.5|7371.8|7369|36
1625793990000|2021-07-09 01:26:30|7372.6|7369.8|7376|7373.2|7376|7373.2|7372.6|7369.8|12
1625794000000|2021-07-09 01:26:40|7376.8|7374|7378.5|7375.7|7378.5|7375.7|7376.8|7374|12
1625794010000|2021-07-09 01:26:50|7379.3|7376.5|7380.5|7377.7|7380.5|7377.7|7379.3|7376.5|4
1625794020000|2021-07-09 01:27:00|7380.8|7378|7380.1|7377.3|7381.5|7378.7|7380.1|7377.3|8
1625794030000|2021-07-09 01:27:10|7379.1|7376.3|7377.8|7375|7379.1|7376.3|7376.5|7373.7|10
1625794040000|2021-07-09 01:27:20|7378.3|7375.5|7377.1|7374.3|7378.3|7375.5|7377.1|7374.3|0
1625794050000|2021-07-09 01:27:30|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1625794060000|2021-07-09 01:27:40|7376.3|7373.5|7376.8|7374|7376.8|7374|7375.8|7373|0
1625794070000|2021-07-09 01:27:50|7376.4|7373.6|7375.8|7373|7376.4|7373.6|7375.8|7373|0
1625794080000|2021-07-09 01:28:00|7375.4|7372.6|7375.3|7372.5|7375.8|7373|7375.3|7372.5|3
1625794090000|2021-07-09 01:28:10|||||||||17
1625794100000|2021-07-09 01:28:20|||||||||1
1625794110000|2021-07-09 01:28:30|7374.8|7372|7372.9|7370.1|7374.8|7372|7372.9|7370.1|1
1625794120000|2021-07-09 01:28:40|7373.1|7370.3|7373.8|7371|7373.8|7371|7373.1|7370.3|4
1625794130000|2021-07-09 01:28:50|7374.4|7371.6|7375.3|7372.5|7375.3|7372.5|7374.4|7371.6|1
1625794150000|2021-07-09 01:29:10|||||||||2
1625794160000|2021-07-09 01:29:20|7375.1|7372.3|7374.8|7372|7375.1|7372.3|7374.8|7372|1
1625794170000|2021-07-09 01:29:30|7374.4|7371.6|7373.9|7371.1|7374.8|7372|7373.9|7371.1|0
1625794200000|2021-07-09 01:30:00|7373.6|7370.8|7374.4|7371.6|7374.4|7371.6|7373.6|7370.8|1
1625794210000|2021-07-09 01:30:10|||||||||1
1625794220000|2021-07-09 01:30:20|7373.1|7370.3|7372.1|7369.3|7373.1|7370.3|7372.1|7369.3|5
1625794230000|2021-07-09 01:30:30|7371.9|7369.1|7372.4|7369.6|7372.4|7369.6|7370.9|7368.1|5
1625794240000|2021-07-09 01:30:40|7372.3|7369.5|7372.9|7370.1|7372.9|7370.1|7370.9|7368.1|2
1625794250000|2021-07-09 01:30:50|7373.4|7370.6|7371.9|7369.1|7373.4|7370.6|7371.9|7369.1|1
1625794260000|2021-07-09 01:31:00|7372.1|7369.3|7373.8|7371|7373.8|7371|7372.1|7369.3|1
1625794270000|2021-07-09 01:31:10|7375|7371.3|7375.3|7372.5|7375.3|7372.5|7374.1|7371.3|3
1625794280000|2021-07-09 01:31:20|7377.8|7375|7379.3|7376.5|7379.3|7376.5|7377.4|7374.6|21
1625794290000|2021-07-09 01:31:30|7379.4|7376.6|7381.4|7378.6|7381.4|7378.6|7378.4|7375.6|14
1625794300000|2021-07-09 01:31:40|7381.3|7378.5|7377.9|7375.1|7381.3|7378.5|7377.1|7374.3|20
1625794310000|2021-07-09 01:31:50|7377.4|7374.6|7377.4|7374.6|7378.9|7376.1|7377.4|7374.6|1
1625794320000|2021-07-09 01:32:00|7377.1|7374.3|7376.9|7374.1|7377.4|7374.6|7375.6|7372.8|24
1625794330000|2021-07-09 01:32:10|7377.4|7374.6|7376.9|7374.1|7377.4|7374.6|7376.9|7374.1|0
1625794340000|2021-07-09 01:32:20|7375.3|7372.5|7374.9|7372.1|7375.3|7372.5|7374.1|7371.3|9
1625794350000|2021-07-09 01:32:30|7375.3|7372.5|7374.8|7372|7375.3|7372.5|7374.8|7372|7
1625794360000|2021-07-09 01:32:40|7374.4|7371.6|7373.4|7370.6|7374.4|7371.6|7373.4|7370.6|11
1625794370000|2021-07-09 01:32:50|7372.9|7370.1|7371.4|7368.6|7374|7371|7371.4|7368.6|34
1625794380000|2021-07-09 01:33:00|7371.8|7369|7372.3|7369.5|7372.3|7369.5|7371.4|7368.6|2
1625794390000|2021-07-09 01:33:10|7371.9|7369.1|7371.6|7368.8|7371.9|7369.1|7371.6|7368.8|5
1625794400000|2021-07-09 01:33:20|7371.9|7369.1|7372.3|7369.5|7372.3|7369.5|7371.9|7369.1|1
1625794410000|2021-07-09 01:33:30|7372.6|7369.8|7373.4|7370.6|7373.8|7371|7372.6|7369.8|1
1625794420000|2021-07-09 01:33:40|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|1
1625794430000|2021-07-09 01:33:50|7374.1|7371.3|7373.9|7371.1|7374.1|7371.3|7373.9|7371.1|3
1625794440000|2021-07-09 01:34:00|7374.1|7371.3|7374.4|7371.6|7374.8|7372|7374.1|7371.3|0
1625794450000|2021-07-09 01:34:10|7374.8|7372|7373.9|7371.1|7374.8|7372|7373.1|7370.3|11
1625794460000|2021-07-09 01:34:20|7374.1|7371.3|7375.3|7372.5|7375.3|7372.5|7374.1|7371.3|2
1625794470000|2021-07-09 01:34:30|||||||||5
1625794490000|2021-07-09 01:34:50|||||||||1
1625794500000|2021-07-09 01:35:00|7374.8|7372|7373.4|7370.6|7374.8|7372|7373.4|7370.6|7
1625794510000|2021-07-09 01:35:10|7373.1|7370.3|7371.1|7368.3|7373.1|7370.3|7370.4|7367.6|35
1625794520000|2021-07-09 01:35:20|7371.4|7368.6|7371.9|7369.1|7372.1|7369.3|7370.9|7368.1|9
1625794540000|2021-07-09 01:35:40|7372.8|7370|7375.3|7372.5|7375.3|7372.5|7372.8|7370|21
1625794550000|2021-07-09 01:35:50|||||||||14
1625794560000|2021-07-09 01:36:00|7374.8|7372|7375.3|7372.5|7375.3|7372.5|7374.8|7372|21
1625794570000|2021-07-09 01:36:10|7376.9|7374.1|7379.6|7376.8|7379.8|7377|7376.9|7373.9|22
1625794580000|2021-07-09 01:36:20|7379.3|7376.5|7380.1|7377.3|7380.8|7378|7379.3|7376.5|12
1625794590000|2021-07-09 01:36:30|7379.8|7377|7380.9|7376.9|7380.9|7377|7379.4|7376.6|0
1625794600000|2021-07-09 01:36:40|7379.8|7377|7380.4|7377.6|7381.8|7379|7379.8|7377|55
1625794610000|2021-07-09 01:36:50|7379.3|7376.5|7379.9|7377.1|7380.8|7378|7379.1|7376.3|3
1625794620000|2021-07-09 01:37:00|7379.8|7377|7382.3|7379.5|7382.3|7379.5|7378.8|7376|12
1625794630000|2021-07-09 01:37:10|7381.9|7379.1|7381.8|7379|7381.9|7379.1|7381.3|7378.5|2
1625794640000|2021-07-09 01:37:20|7382.4|7379.6|7381.8|7379|7382.8|7380|7381.8|7379|0
1625794650000|2021-07-09 01:37:30|7382.3|7379.5|7383.8|7381|7383.8|7381|7382.3|7379.5|10
1625794660000|2021-07-09 01:37:40|7383.4|7380.6|7381.4|7378.6|7383.8|7381|7381.1|7378.3|19
1625794670000|2021-07-09 01:37:50|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|18
1625794680000|2021-07-09 01:38:00|7378.8|7376|7376.9|7374.1|7378.8|7376|7376.9|7374.1|9
1625794690000|2021-07-09 01:38:10|7375.9|7373.1|7377.8|7375|7377.8|7375|7375.9|7373.1|8
1625794700000|2021-07-09 01:38:20|7376.9|7374.1|7376.9|7374.1|7377.8|7375|7375.9|7373.1|14
1625794710000|2021-07-09 01:38:30|||||||||1
1625794720000|2021-07-09 01:38:40|7377.3|7374.5|7378.1|7375.3|7378.8|7376|7377.3|7374.5|1
1625794730000|2021-07-09 01:38:50|7378.3|7375.5|7378.9|7376.1|7379.4|7376.6|7378.3|7375.5|4
1625794740000|2021-07-09 01:39:00|7378.8|7376|7378.8|7376|7378.9|7376.1|7377.9|7375.1|2
1625794750000|2021-07-09 01:39:10|7378.4|7375.6|7377.9|7375.1|7378.4|7375.6|7377.6|7374.8|0
1625794770000|2021-07-09 01:39:30|7377.1|7374.3|7375.8|7373|7377.1|7374.3|7375.8|7373|3
1625794780000|2021-07-09 01:39:40|7374.9|7372.1|7375.3|7372.5|7375.9|7372.5|7374.8|7371.9|1
1625794790000|2021-07-09 01:39:50|7375.8|7373|7372.9|7370.1|7375.8|7373|7372.9|7369.2|23
1625794800000|2021-07-09 01:40:00|7373.4|7370.6|7371.9|7369.1|7373.4|7370.6|7371.9|7369.1|6
1625794810000|2021-07-09 01:40:10|7372.2|7368.2|7371.1|7368.3|7372.2|7369.1|7371.1|7368.2|4
1625794820000|2021-07-09 01:40:20|7372.2|7368.2|7369.9|7367.1|7372.2|7368.3|7369.9|7367.1|12
1625794830000|2021-07-09 01:40:30|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|0
1625794840000|2021-07-09 01:40:40|7369.4|7366.6|7370.9|7368.1|7370.9|7368.1|7368.9|7366.1|3
1625794850000|2021-07-09 01:40:50|7371.2|7367.2|7370.9|7368.1|7371.2|7368.1|7369.9|7367.1|4
1625794860000|2021-07-09 01:41:00|7371.4|7368.6|7371.9|7367.9|7371.9|7369.1|7370.9|7367.9|3
1625794870000|2021-07-09 01:41:10|7372|7368|7371.9|7369.1|7372|7369.1|7370.9|7367.9|0
1625794880000|2021-07-09 01:41:20|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|1
1625794890000|2021-07-09 01:41:30|7372.4|7369.6|7373.8|7371|7373.8|7371|7372.4|7369.6|2
1625794900000|2021-07-09 01:41:40|7373.9|7371.1|7374.8|7372|7374.9|7372.1|7373.9|7370.9|11
1625794910000|2021-07-09 01:41:50|7375.4|7372.6|7375.8|7373|7375.8|7373|7375.4|7372.6|0
1625794920000|2021-07-09 01:42:00|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7374.9|7372.1|14
1625794930000|2021-07-09 01:42:10|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7374.9|7372.1|1
1625794940000|2021-07-09 01:42:20|7374.1|7371.3|7372.9|7370.1|7374.1|7371.3|7372.9|7370.1|23
1625794950000|2021-07-09 01:42:30|7371.9|7369.1|7371.9|7369.1|7373|7369.1|7371.9|7369|3
1625794960000|2021-07-09 01:42:40|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|11
1625794970000|2021-07-09 01:42:50|7372.9|7370.1|7371.9|7369.1|7373.4|7370.1|7371.9|7369.1|10
1625794980000|2021-07-09 01:43:00|7371.3|7368.5|7371.4|7368.6|7371.8|7369|7371.3|7368.5|0
1625794990000|2021-07-09 01:43:10|7371.1|7368.3|7371.1|7368.3|7371.4|7368.6|7371.1|7368.3|0
1625795000000|2021-07-09 01:43:20|7371.4|7368.6|7370.3|7367.5|7371.4|7368.6|7369.8|7367|3
1625795010000|2021-07-09 01:43:30|7370.2|7367.4|7371.1|7368.3|7371.8|7368.3|7370.2|7367.4|3
1625795020000|2021-07-09 01:43:40|7370.8|7368|7370.9|7368.1|7370.9|7368.1|7370.3|7367.5|0
1625795030000|2021-07-09 01:43:50|7371.7|7368.9|7371.9|7369.1|7371.9|7369.1|7371.7|7368.9|0
1625795040000|2021-07-09 01:44:00|7372.2|7368.2|7371.1|7368.3|7372.2|7369.1|7371.1|7368.2|2
1625795050000|2021-07-09 01:44:10|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|16
1625795060000|2021-07-09 01:44:20|7371.4|7368.6|7372.9|7370.1|7373|7370.1|7371.4|7368.6|12
1625795070000|2021-07-09 01:44:30|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7371.9|7369.1|0
1625795080000|2021-07-09 01:44:40|7372.7|7369.9|7372.9|7370.1|7372.9|7370.1|7372.7|7369.9|0
1625795090000|2021-07-09 01:44:50|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|4
1625795100000|2021-07-09 01:45:00|7373.9|7371.1|7372.9|7370.1|7374.2|7371.1|7372.9|7370|3
1625795110000|2021-07-09 01:45:10|7373.4|7370.6|7373.9|7371.1|7374.7|7371.1|7372.9|7370.1|9
1625795120000|2021-07-09 01:45:20|7374.4|7371.6|7371.7|7368.9|7374.4|7371.6|7371.7|7368.9|10
1625795130000|2021-07-09 01:45:30|7372.1|7369.3|7372.2|7369.4|7372.2|7369.4|7372.1|7369.3|0
1625795140000|2021-07-09 01:45:40|||||||||2
1625795150000|2021-07-09 01:45:50|||||||||1
1625795160000|2021-07-09 01:46:00|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|33
1625795170000|2021-07-09 01:46:10|7374.7|7371.9|7373.1|7370.3|7374.7|7371.9|7373.1|7370.3|7
1625795180000|2021-07-09 01:46:20|7373.4|7370.6|7372.9|7370.1|7373.4|7370.6|7372.6|7369.8|6
1625795190000|2021-07-09 01:46:30|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|8
1625795200000|2021-07-09 01:46:40|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|10
1625795210000|2021-07-09 01:46:50|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|6
1625795220000|2021-07-09 01:47:00|7373.1|7370.3|7373.7|7370.9|7373.7|7370.9|7373.1|7370.3|6
1625795230000|2021-07-09 01:47:10|7374.1|7371.3|7375.9|7373.1|7375.9|7373.1|7374.1|7371.3|5
1625795240000|2021-07-09 01:47:20|||||||||2
1625795250000|2021-07-09 01:47:30|7374.9|7372.1|7376.7|7373.9|7376.7|7373.9|7374.9|7372.1|2
1625795260000|2021-07-09 01:47:40|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|0
1625795270000|2021-07-09 01:47:50|7376.7|7373.9|7371.9|7369.1|7376.7|7373.9|7371.9|7369.1|8
1625795280000|2021-07-09 01:48:00|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7371.9|7369.1|0
1625795290000|2021-07-09 01:48:10|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|1
1625795300000|2021-07-09 01:48:20|7372.2|7369.4|7371.4|7368.6|7372.4|7369.6|7371.1|7368.3|0
1625795310000|2021-07-09 01:48:30|7371.1|7368.3|7369.4|7366.6|7371.1|7368.3|7369.4|7366.6|1
1625795320000|2021-07-09 01:48:40|7368.6|7365.8|7368.4|7365.6|7368.6|7365.8|7367.1|7364.3|14
1625795330000|2021-07-09 01:48:50|7368.6|7365.8|7369.1|7366.3|7369.9|7367.1|7368.6|7365.8|1
1625795340000|2021-07-09 01:49:00|7369.7|7366.9|7369.1|7366.3|7369.9|7367.1|7369.1|7366.3|6
1625795350000|2021-07-09 01:49:10|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|6
1625795360000|2021-07-09 01:49:20|7371.1|7368.3|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|1
1625795370000|2021-07-09 01:49:30|7371.2|7368.4|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|0
1625795380000|2021-07-09 01:49:40|7371.9|7369.1|7368.6|7365.8|7372.2|7369.4|7368.6|7365.8|30
1625795390000|2021-07-09 01:49:50|7369.1|7366.3|7369.4|7366.6|7369.4|7366.6|7368.6|7365.8|9
1625795400000|2021-07-09 01:50:00|7369.1|7366.3|7369.4|7366.6|7369.4|7366.6|7368.6|7365.8|8
1625795410000|2021-07-09 01:50:10|7369.1|7366.3|7368.4|7365.6|7369.1|7366.3|7368.4|7365.6|9
1625795420000|2021-07-09 01:50:20|7368.7|7365.9|7368.9|7366.1|7368.9|7366.1|7368.4|7365.6|0
1625795430000|2021-07-09 01:50:30|7368.4|7365.6|7369.9|7367.1|7370.1|7367.3|7368.4|7365.6|12
1625795450000|2021-07-09 01:50:50|7370.2|7367.4|7369.6|7366.8|7371.2|7368.4|7369.6|7366.8|4
1625795460000|2021-07-09 01:51:00|7369.4|7366.6|7368.9|7366.1|7369.4|7366.6|7368.9|7366.1|3
1625795470000|2021-07-09 01:51:10|7368.4|7365.6|7367.9|7365.1|7369.1|7366.3|7367.9|7365.1|10
1625795480000|2021-07-09 01:51:20|7368.4|7365.6|7368.7|7365.9|7368.7|7365.9|7368.4|7365.6|0
1625795490000|2021-07-09 01:51:30|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1625795500000|2021-07-09 01:51:40|7369.4|7366.6|7368.9|7366.1|7369.4|7366.6|7368.9|7366.1|0
1625795510000|2021-07-09 01:51:50|7369.2|7366.4|7369.4|7366.6|7369.4|7366.6|7368.9|7366.1|1
1625795520000|2021-07-09 01:52:00|7368.9|7366.1|7367.1|7364.3|7368.9|7366.1|7367.1|7364.3|9
1625795540000|2021-07-09 01:52:20|7367.4|7364.6|7367.1|7364.3|7367.4|7364.6|7367.1|7364.3|1
1625795550000|2021-07-09 01:52:30|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7
1625795560000|2021-07-09 01:52:40|7367.9|7365.1|7366.9|7364.1|7367.9|7365.1|7366.9|7364.1|0
1625795580000|2021-07-09 01:53:00|7366.4|7363.6|7366.7|7363.9|7366.7|7363.9|7366.4|7363.6|2
1625795590000|2021-07-09 01:53:10|7366.4|7363.6|7363.9|7361.1|7366.7|7363.9|7363.9|7361.1|8
1625795600000|2021-07-09 01:53:20|7364.1|7361.3|7364.7|7361.9|7365.4|7362.6|7364.1|7361.3|2
1625795610000|2021-07-09 01:53:30|7364.4|7361.6|7364.4|7361.6|7365.2|7362.4|7363.9|7361.1|11
1625795620000|2021-07-09 01:53:40|7363.9|7361.1|7364.1|7361.3|7364.4|7361.6|7363.9|7361.1|0
1625795630000|2021-07-09 01:53:50|7363.9|7361.1|7363.9|7361.1|7364.4|7361.6|7363.9|7361.1|8
1625795640000|2021-07-09 01:54:00|7364.4|7361.6|7363.9|7361.1|7364.4|7361.6|7363.9|7361.1|0
1625795650000|2021-07-09 01:54:10|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|1
1625795660000|2021-07-09 01:54:20|7364.4|7361.6|7363.9|7361.1|7364.4|7361.6|7363.9|7361.1|3
1625795670000|2021-07-09 01:54:30|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1625795680000|2021-07-09 01:54:40|7364.7|7361.9|7364.4|7361.6|7364.7|7361.9|7364.4|7361.6|1
1625795690000|2021-07-09 01:54:50|7364.7|7361.9|7364.9|7362.1|7365.2|7362.4|7364.4|7361.6|2
1625795700000|2021-07-09 01:55:00|7364.7|7361.9|7364.4|7361.6|7365.2|7362.4|7364.4|7361.6|8
1625795710000|2021-07-09 01:55:10|7364.2|7361.4|7364.4|7361.6|7364.4|7361.6|7363.9|7361.1|1
1625795720000|2021-07-09 01:55:20|7365.1|7362.3|7364.7|7361.9|7365.2|7362.4|7364.7|7361.9|2
1625795730000|2021-07-09 01:55:30|7365.2|7362.4|7365.7|7362.9|7365.7|7362.9|7364.9|7362.1|2
1625795740000|2021-07-09 01:55:40|7366.4|7363.6|7366.7|7363.9|7366.7|7363.9|7366.4|7363.6|0
1625795750000|2021-07-09 01:55:50|7366.4|7363.6|7366.7|7363.9|7366.7|7363.9|7366.4|7363.6|1
1625795760000|2021-07-09 01:56:00|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|6
1625795770000|2021-07-09 01:56:10|7365.9|7363.1|7364.4|7361.6|7365.9|7363.1|7364.4|7361.6|5
1625795780000|2021-07-09 01:56:20|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|2
1625795790000|2021-07-09 01:56:30|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|1
1625795800000|2021-07-09 01:56:40|7364.4|7361.6|7363.9|7361.1|7364.4|7361.6|7363.9|7361.1|1
1625795810000|2021-07-09 01:56:50|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|2
1625795820000|2021-07-09 01:57:00|7364.4|7361.6|7364.9|7362.1|7365.4|7362.6|7364.4|7361.6|6
1625795830000|2021-07-09 01:57:10|7365.7|7362.9|7365.9|7363.1|7366.7|7363.9|7365.7|7362.9|2
1625795840000|2021-07-09 01:57:20|7366.2|7363.4|7366.9|7364.1|7366.9|7364.1|7365.9|7363.1|1
1625795850000|2021-07-09 01:57:30|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.4|7363.6|4
1625795860000|2021-07-09 01:57:40|7366.4|7363.6|7365.2|7362.4|7366.9|7364.1|7364.9|7362.1|9
1625795880000|2021-07-09 01:58:00|||||||||11
1625795890000|2021-07-09 01:58:10|7364.4|7361.6|7364.1|7361.3|7364.4|7361.6|7364.1|7361.3|8
1625795900000|2021-07-09 01:58:20|7363.9|7361.1|7362.4|7359.6|7363.9|7361.1|7362.4|7359.6|7
1625795910000|2021-07-09 01:58:30|7362.7|7359.9|7361.1|7358.3|7362.9|7360.1|7360.9|7358.1|32
1625795920000|2021-07-09 01:58:40|7361.2|7358.4|7360.9|7358.1|7361.4|7358.6|7360.9|7358.1|6
1625795930000|2021-07-09 01:58:50|7361.4|7358.6|7361.7|7358.9|7362|7358.9|7361.1|7358|0
1625795940000|2021-07-09 01:59:00|7362|7358|7360.7|7357.9|7362|7358.9|7360.4|7357.6|6
1625795950000|2021-07-09 01:59:10|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|0
1625795960000|2021-07-09 01:59:20|7360.6|7357.8|7360.6|7357.8|7361.1|7358.3|7360.4|7357.6|11
1625795970000|2021-07-09 01:59:30|7360.4|7357.6|7361.9|7359.1|7361.9|7359.1|7360.4|7357.6|4
1625795980000|2021-07-09 01:59:40|7362.5|7359.7|7361.7|7358.9|7362.9|7360.1|7361.7|7358.9|4
1625795990000|2021-07-09 01:59:50|7361.4|7358.6|7361.1|7358.3|7361.4|7358.6|7361.1|7358.3|3
1625796000000|2021-07-09 02:00:00|7361.7|7358.9|7363.7|7360.9|7363.7|7360.9|7361.1|7358|17
1625796010000|2021-07-09 02:00:10|7364.4|7361.6|7364.7|7361.9|7364.7|7361.9|7364.4|7361.6|1
1625796020000|2021-07-09 02:00:20|7364.4|7361.6|7364.1|7361.3|7364.7|7361.9|7364.1|7361.3|2
1625796030000|2021-07-09 02:00:30|7364.4|7361.6|7364.1|7361.3|7364.4|7361.6|7364.1|7361.3|0
1625796050000|2021-07-09 02:00:50|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|5
1625796060000|2021-07-09 02:01:00|||||||||2
1625796070000|2021-07-09 02:01:10|7364.4|7361.6|7362.9|7360.1|7364.4|7361.6|7362.9|7360.1|2
1625796090000|2021-07-09 02:01:30|7363.1|7360.3|7359.6|7356.8|7363.1|7360.3|7359.6|7356.8|5
1625796100000|2021-07-09 02:01:40|7364.7|7354.7|7361.9|7359.1|7364.7|7359.1|7361.7|7354.7|38
1625796120000|2021-07-09 02:02:00|7361.4|7358.6|7361.9|7359.1|7361.9|7359.1|7361.1|7358.3|1
1625796130000|2021-07-09 02:02:10|7361.4|7358.6|7360.4|7357.6|7361.8|7358.9|7360.4|7357.6|0
1625796140000|2021-07-09 02:02:20|7360.1|7357.3|7360.4|7357.6|7360.4|7357.6|7360.1|7357.3|0
1625796150000|2021-07-09 02:02:30|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|1
1625796160000|2021-07-09 02:02:40|7360.4|7357.6|7361.9|7359.1|7362.8|7359.1|7360.4|7357.6|4
1625796170000|2021-07-09 02:02:50|7362.4|7359.6|7362.7|7359.9|7363|7360.1|7362.4|7359|0
1625796180000|2021-07-09 02:03:00|7362.4|7359.6|7361.9|7359.1|7362.4|7359.6|7361.9|7359.1|0
1625796190000|2021-07-09 02:03:10|7362|7359.2|7362.7|7359.9|7362.7|7359.9|7362|7359.2|3
1625796200000|2021-07-09 02:03:20|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|0
1625796210000|2021-07-09 02:03:30|7361.5|7358.7|7361|7358.2|7361.5|7358.7|7361|7358.2|3
1625796220000|2021-07-09 02:03:40|7360.9|7358.1|7361.9|7359.1|7361.9|7359.1|7360.9|7358.1|2
1625796230000|2021-07-09 02:03:50|7362.4|7359.6|7362|7359.2|7362.4|7359.6|7362|7359.2|1
1625796240000|2021-07-09 02:04:00|7361.9|7359.1|7361|7358.2|7361.9|7359.1|7361|7358.2|4
1625796250000|2021-07-09 02:04:10|7360.4|7357.6|7359.5|7356.7|7360.4|7357.6|7359.5|7356.7|4
1625796260000|2021-07-09 02:04:20|7359.9|7357.1|7359.5|7356.7|7359.9|7357.1|7359.5|7356.7|0
1625796270000|2021-07-09 02:04:30|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|0
1625796290000|2021-07-09 02:04:50|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|0
1625796300000|2021-07-09 02:05:00|7357.5|7354.7|7354.9|7352.1|7357.5|7354.7|7354.9|7352.1|72
1625796310000|2021-07-09 02:05:10|7355.5|7352.7|7357.7|7354.9|7357.7|7354.9|7355.5|7352.7|7
1625796320000|2021-07-09 02:05:20|7358.4|7355.6|7357.4|7354.6|7358.4|7355.6|7357.4|7354.6|0
1625796330000|2021-07-09 02:05:30|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|1
1625796340000|2021-07-09 02:05:40|7357.4|7354.6|7356|7353.2|7357.4|7354.6|7356|7353.2|3
1625796350000|2021-07-09 02:05:50|7355.5|7352.7|7356.7|7353.9|7356.7|7353.9|7355.4|7352.6|0
1625796360000|2021-07-09 02:06:00|7356.2|7353.4|7355.9|7353.1|7356.2|7353.4|7355.9|7353.1|0
1625796370000|2021-07-09 02:06:10|7356.2|7353.4|7356.4|7353.6|7356.4|7353.6|7356.2|7353.4|0
1625796380000|2021-07-09 02:06:20|7355.9|7353.1|7355.9|7353.1|7356.4|7353.6|7355.9|7353.1|0
1625796390000|2021-07-09 02:06:30|7355.2|7352.4|7354.9|7352.1|7355.9|7353.1|7354.9|7352.1|0
1625796400000|2021-07-09 02:06:40|7355.1|7351.1|7354.9|7352.1|7355.7|7352.9|7354.9|7351.1|8
1625796410000|2021-07-09 02:06:50|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|1
1625796420000|2021-07-09 02:07:00|7353.5|7350.7|7352.7|7349.9|7353.5|7350.7|7352.4|7349.6|7
1625796430000|2021-07-09 02:07:10|7353.4|7350.6|7354.9|7352.1|7354.9|7352.1|7353.4|7350.6|2
1625796440000|2021-07-09 02:07:20|7355.4|7352.6|7355.9|7353.1|7355.9|7353.1|7355.4|7352.6|5
1625796450000|2021-07-09 02:07:30|7356.4|7353.6|7357.9|7355.1|7357.9|7355.1|7356.4|7353.6|1
1625796460000|2021-07-09 02:07:40|7357.5|7354.7|7357.9|7355.1|7358.8|7355.6|7357.4|7354.6|2
1625796470000|2021-07-09 02:07:50|7358.5|7355.7|7358.4|7355.6|7358.7|7355.9|7358.4|7355.6|0
1625796480000|2021-07-09 02:08:00|7358.7|7355.9|7357.9|7355.1|7358.7|7355.9|7357.9|7355.1|0
1625796500000|2021-07-09 02:08:20|7358.2|7355.4|7358.7|7355.9|7358.7|7355.9|7358.2|7355.4|0
1625796510000|2021-07-09 02:08:30|7358.8|7354.8|7358.7|7355.9|7358.8|7355.9|7357.9|7354.8|0
1625796520000|2021-07-09 02:08:40|7359.4|7356.6|7359.9|7357.1|7361.1|7358.1|7359.4|7356.6|12
1625796530000|2021-07-09 02:08:50|7360.4|7357.6|7359.9|7357.1|7360.4|7357.6|7359.9|7357.1|1
1625796540000|2021-07-09 02:09:00|7359.5|7356.7|7358.7|7355.9|7359.5|7356.7|7358.4|7355.6|2
1625796550000|2021-07-09 02:09:10|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|0
1625796560000|2021-07-09 02:09:20|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|3
1625796570000|2021-07-09 02:09:30|7359.5|7356.7|7359.9|7357.1|7359.9|7357.1|7359.5|7356.7|1
1625796580000|2021-07-09 02:09:40|7360.2|7357.4|7360|7357.2|7360.4|7357.6|7360|7357.2|1
1625796590000|2021-07-09 02:09:50|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|0
1625796600000|2021-07-09 02:10:00|7359.2|7356.4|7359.4|7356.6|7359.4|7356.6|7359.2|7356.4|0
1625796610000|2021-07-09 02:10:10|7359|7356.2|7359|7356.2|7359|7356.2|7359|7356.2|3
1625796630000|2021-07-09 02:10:30|7358.9|7356.1|7357.9|7355.1|7358.9|7356.1|7357.9|7355.1|0
1625796650000|2021-07-09 02:10:50|7358.4|7355.6|7357.9|7355.1|7358.4|7355.6|7357.9|7355.1|0
1625796660000|2021-07-09 02:11:00|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|5
1625796670000|2021-07-09 02:11:10|7358.9|7356.1|7359.9|7357.1|7359.9|7357.1|7358.9|7356.1|2
1625796680000|2021-07-09 02:11:20|7360.5|7357.7|7360.9|7358.1|7360.9|7358.1|7360.5|7357.7|0
1625796700000|2021-07-09 02:11:40|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|3
1625796710000|2021-07-09 02:11:50|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|0
1625796720000|2021-07-09 02:12:00|7357.9|7355.1|7358.7|7355.9|7358.7|7355.9|7357.9|7355.1|4
1625796730000|2021-07-09 02:12:10|7357.9|7355.1|7358.4|7355.6|7358.4|7355.6|7357.7|7354.9|1
1625796760000|2021-07-09 02:12:40|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|1
1625796770000|2021-07-09 02:12:50|7359.2|7356.4|7359.9|7357.1|7360.4|7357.6|7359.2|7356.4|2
1625796780000|2021-07-09 02:13:00|7360.2|7357.4|7361.4|7358.6|7361.4|7358.6|7360.2|7357.4|0
1625796810000|2021-07-09 02:13:30|7361.7|7358.9|7362.4|7359.6|7362.4|7359.6|7361.7|7358.9|6
1625796820000|2021-07-09 02:13:40|7362.9|7360.1|7363.9|7361.1|7363.9|7361.1|7362.9|7360.1|3
1625796830000|2021-07-09 02:13:50|7364.5|7361.7|7364.7|7361.9|7364.7|7361.9|7364|7361.2|0
1625796840000|2021-07-09 02:14:00|7364.9|7362.1|7364.4|7361.6|7365.2|7362.4|7364.4|7361.6|2
1625796850000|2021-07-09 02:14:10|7365|7362.2|7365.2|7362.4|7365.2|7362.4|7365|7362.2|9
1625796870000|2021-07-09 02:14:30|7366.4|7363.6|7367|7364.2|7367.4|7364.6|7366.4|7363.6|8
1625796880000|2021-07-09 02:14:40|7368.4|7365.6|7369.4|7366.6|7369.9|7367.1|7367|7364.2|21
1625796890000|2021-07-09 02:14:50|7368.9|7366.1|7368.9|7366.1|7369.4|7366.6|7368.4|7365.6|1
1625796900000|2021-07-09 02:15:00|7368.5|7365.7|7367.7|7364.9|7368.7|7365.9|7367.4|7364.6|11
1625796910000|2021-07-09 02:15:10|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|0
1625796930000|2021-07-09 02:15:30|7368|7365.2|7365.9|7363.1|7368|7365.2|7365.9|7363.1|5
1625796940000|2021-07-09 02:15:40|7366.2|7363.4|7365.9|7363.1|7366.2|7363.4|7365.9|7363.1|20
1625796950000|2021-07-09 02:15:50|7366.2|7363.4|7367.9|7365.1|7367.9|7365.1|7365.9|7363.1|9
1625796960000|2021-07-09 02:16:00|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367|7364.2|2
1625796970000|2021-07-09 02:16:10|7367.7|7364.9|7367|7364.2|7367.7|7364.9|7367|7364.2|9
1625796990000|2021-07-09 02:16:30|7366.9|7364.1|7366.9|7364.1|7367.4|7364.6|7365.9|7363.1|3
1625797020000|2021-07-09 02:17:00|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|4
1625797030000|2021-07-09 02:17:10|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|3
1625797050000|2021-07-09 02:17:30|7364.7|7361.9|7365.4|7362.6|7365.4|7362.6|7364.7|7361.9|0
1625797060000|2021-07-09 02:17:40|7364.9|7362.1|7365.4|7362.6|7365.4|7362.6|7364.9|7362.1|0
1625797070000|2021-07-09 02:17:50|7366.2|7363.4|7366.5|7363.7|7366.5|7363.7|7365.9|7363.1|1
1625797080000|2021-07-09 02:18:00|7366.9|7364.1|7365.9|7363.1|7366.9|7364.1|7365.9|7363.1|7
1625797100000|2021-07-09 02:18:20|7365.4|7362.6|7365.7|7362.9|7365.7|7362.9|7365.4|7362.6|1
1625797110000|2021-07-09 02:18:30|7365.9|7363.1|7364.7|7361.9|7365.9|7363.1|7364.7|7361.9|1
1625797130000|2021-07-09 02:18:50|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|0
1625797140000|2021-07-09 02:19:00|7365.7|7362.9|7366.3|7363.5|7366.8|7364|7365.7|7362.9|2
1625797150000|2021-07-09 02:19:10|7366.7|7363.9|7366.3|7363.5|7366.7|7363.9|7366.3|7363.5|0
1625797160000|2021-07-09 02:19:20|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|1
1625797170000|2021-07-09 02:19:30|7365.8|7363|7364.8|7362|7365.8|7363|7364.8|7362|0
1625797180000|2021-07-09 02:19:40|7365.7|7362.9|7365.8|7363|7365.8|7363|7365.7|7362.9|0
1625797210000|2021-07-09 02:20:10|7365.3|7362.5|7365.8|7363|7365.8|7363|7365.3|7362.5|1
1625797220000|2021-07-09 02:20:20|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|0
1625797240000|2021-07-09 02:20:40|||||||||1
1625797250000|2021-07-09 02:20:50|||||||||6
1625797310000|2021-07-09 02:21:50|||||||||11
1625797320000|2021-07-09 02:22:00|7364|7361.2|7364.7|7361.9|7364.7|7361.9|7364|7361.2|5
1625797330000|2021-07-09 02:22:10|7364.3|7361.5|7364.7|7361.9|7364.7|7361.9|7364.3|7361.5|1
1625797350000|2021-07-09 02:22:30|7364.8|7362|7365.3|7362.5|7365.3|7362.5|7364.8|7362|0
1625797370000|2021-07-09 02:22:50|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|1
1625797380000|2021-07-09 02:23:00|7365.2|7362.4|7365.3|7362.5|7365.3|7362.5|7364.8|7362|0
1625797400000|2021-07-09 02:23:20|||||||||3
1625797410000|2021-07-09 02:23:30|7364.8|7362|7364.8|7362|7364.8|7362|7363.8|7361|2
1625797420000|2021-07-09 02:23:40|||||||||1
1625797440000|2021-07-09 02:24:00|7365.2|7362.4|7365.3|7362.5|7365.3|7362.5|7365.2|7362.4|0
1625797450000|2021-07-09 02:24:10|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|1
1625797460000|2021-07-09 02:24:20|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|0
1625797470000|2021-07-09 02:24:30|7365|7362.2|7364.8|7362|7365|7362.2|7364.8|7362|0
1625797480000|2021-07-09 02:24:40|||||||||6
1625797490000|2021-07-09 02:24:50|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|0
1625797500000|2021-07-09 02:25:00|||||||||14
1625797520000|2021-07-09 02:25:20|||||||||2
1625797530000|2021-07-09 02:25:30|7365|7362.2|7364.8|7362|7365|7362.2|7363.8|7361|2
1625797540000|2021-07-09 02:25:40|7364.2|7361.4|7363.8|7361|7364.2|7361.4|7363.8|7361|2
1625797550000|2021-07-09 02:25:50|7364.3|7361.5|7363.8|7361|7364.3|7361.5|7363.8|7361|0
1625797560000|2021-07-09 02:26:00|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|0
1625797570000|2021-07-09 02:26:10|7363.7|7360.9|7364.3|7361.5|7364.3|7361.5|7363.7|7360.9|0
1625797580000|2021-07-09 02:26:20|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|3
1625797590000|2021-07-09 02:26:30|7362.3|7359.5|7362|7359.2|7362.3|7359.5|7362|7359.2|1
1625797600000|2021-07-09 02:26:40|7361.2|7358.4|7362.8|7360|7362.8|7360|7361.2|7358.4|1
1625797610000|2021-07-09 02:26:50|||||||||1
1625797640000|2021-07-09 02:27:20|7363.5|7360.7|7363.3|7360.5|7364.3|7361.5|7363.3|7360.5|6
1625797650000|2021-07-09 02:27:30|7362.8|7360|7362.8|7360|7363.5|7360.7|7362.8|7360|2
1625797690000|2021-07-09 02:28:10|7362|7359.2|7361.3|7358.5|7362.8|7360|7361|7358.2|5
1625797710000|2021-07-09 02:28:30|||||||||1
1625797730000|2021-07-09 02:28:50|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|0
1625797740000|2021-07-09 02:29:00|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|0
1625797750000|2021-07-09 02:29:10|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|12
1625797770000|2021-07-09 02:29:30|||||||||6
1625797780000|2021-07-09 02:29:40|||||||||11
1625797790000|2021-07-09 02:29:50|||||||||1
1625797800000|2021-07-09 02:30:00|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|28
1625797810000|2021-07-09 02:30:10|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|0
1625797820000|2021-07-09 02:30:20|7361.2|7358.4|7365.8|7363|7365.8|7363|7361.2|7358.4|9
1625797830000|2021-07-09 02:30:30|7366|7363.2|7362|7359.2|7366|7363.2|7362|7359.2|27
1625797840000|2021-07-09 02:30:40|7362.3|7359.5|7364.3|7361.5|7364.3|7361.5|7362.3|7359.5|2
1625797850000|2021-07-09 02:30:50|7364.5|7361.7|7365.3|7362.5|7365.3|7362.5|7364.5|7361.7|2
1625797860000|2021-07-09 02:31:00|7363.8|7361|7365.7|7362.9|7365.7|7362.9|7363.8|7361|14
1625797870000|2021-07-09 02:31:10|7366.8|7362.8|7364.8|7362|7366.8|7364|7364.8|7362|1
1625797880000|2021-07-09 02:31:20|7365.7|7362.9|7364.8|7362|7365.7|7362.9|7364.8|7362|2
1625797890000|2021-07-09 02:31:30|7365.2|7362.4|7363.8|7361|7365.8|7363|7363.8|7361|14
1625797900000|2021-07-09 02:31:40|7363.2|7360.4|7362.7|7359.9|7363.2|7360.4|7362.3|7359.5|1
1625797910000|2021-07-09 02:31:50|7363.3|7360.5|7364.3|7361.5|7364.3|7361.5|7363.3|7360.5|13
1625797920000|2021-07-09 02:32:00|7363.7|7360.9|7364.3|7361.5|7364.3|7361.5|7363.7|7360.9|1
1625797930000|2021-07-09 02:32:10|||||||||1
1625797940000|2021-07-09 02:32:20|7364.5|7361.7|7364.3|7361.5|7364.5|7361.7|7364.3|7361.5|6
1625797950000|2021-07-09 02:32:30|||||||||4
1625797960000|2021-07-09 02:32:40|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7
1625797970000|2021-07-09 02:32:50|||||||||33
1625797980000|2021-07-09 02:33:00|7368.3|7365.5|7369.3|7366.5|7370.3|7367.5|7368.3|7365.5|57
1625797990000|2021-07-09 02:33:10|7369.8|7367|7370.3|7367.5|7370.3|7367.5|7369.7|7366.9|4
1625798000000|2021-07-09 02:33:20|7370|7367.2|7367.8|7365|7370.2|7367.4|7367.8|7365|3
1625798010000|2021-07-09 02:33:30|7368.2|7365.4|7368.8|7366|7369.8|7366.5|7368.2|7365.4|1
1625798020000|2021-07-09 02:33:40|7369.2|7366.4|7368.2|7365.4|7369.3|7366.5|7368.2|7365.4|3
1625798030000|2021-07-09 02:33:50|7368.8|7366|7369.2|7366.4|7369.3|7366.5|7368.8|7366|2
1625798040000|2021-07-09 02:34:00|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|0
1625798050000|2021-07-09 02:34:10|7368.3|7365.5|7369.3|7366.5|7369.3|7366.5|7368.3|7365.5|5
1625798060000|2021-07-09 02:34:20|7369.8|7367|7371.3|7368.5|7371.3|7368.5|7369.8|7367|3
1625798070000|2021-07-09 02:34:30|||||||||2
1625798080000|2021-07-09 02:34:40|7372.3|7369.5|7372.8|7370|7372.8|7370|7371.3|7368.5|2
1625798090000|2021-07-09 02:34:50|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371.3|7368.5|4
1625798100000|2021-07-09 02:35:00|7371.6|7368.8|7369.6|7366.8|7371.6|7368.8|7369.6|7366.8|5
1625798110000|2021-07-09 02:35:10|7370.3|7367.5|7370.3|7367.5|7370.8|7368|7370.3|7367.5|17
1625798120000|2021-07-09 02:35:20|7370|7367.2|7369|7366.2|7370|7367.2|7369|7366.2|30
1625798130000|2021-07-09 02:35:30|7369.3|7366.5|7369.3|7366.5|7370.3|7367.5|7368.8|7366|15
1625798140000|2021-07-09 02:35:40|7368.8|7366|7369.1|7366.3|7369.3|7366.5|7368.3|7365.5|2
1625798150000|2021-07-09 02:35:50|7369.3|7366.5|7369.5|7366.7|7369.5|7366.7|7369.3|7366.5|3
1625798160000|2021-07-09 02:36:00|7369.3|7366.5|7372.3|7369.5|7374.3|7371.5|7369.3|7366.5|12
1625798170000|2021-07-09 02:36:10|7373.3|7370.5|7373.6|7370.8|7373.6|7370.8|7372.8|7370|4
1625798180000|2021-07-09 02:36:20|7374.5|7371.7|7371.8|7369|7374.6|7371.8|7371.8|7369|25
1625798190000|2021-07-09 02:36:30|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|0
1625798200000|2021-07-09 02:36:40|7372|7369.2|7372.3|7369.5|7372.3|7369.5|7370.3|7367.5|18
1625798210000|2021-07-09 02:36:50|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|1
1625798220000|2021-07-09 02:37:00|7372.3|7369.5|7370.3|7367.5|7372.3|7369.5|7370.3|7367.5|21
1625798240000|2021-07-09 02:37:20|7369.8|7367|7369.8|7367|7369.8|7367|7368.8|7366|2
1625798250000|2021-07-09 02:37:30|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|0
1625798260000|2021-07-09 02:37:40|7370.1|7367.3|7370.3|7367.5|7370.3|7367.5|7369.8|7367|3
1625798270000|2021-07-09 02:37:50|7369.8|7367|7370.3|7367.5|7370.3|7367.5|7369.8|7367|0
1625798280000|2021-07-09 02:38:00|||||||||6
1625798290000|2021-07-09 02:38:10|7369.8|7367|7369.8|7367|7369.8|7367|7369|7366.2|3
1625798300000|2021-07-09 02:38:20|7369.5|7366.7|7370.3|7367.5|7370.3|7367.5|7369.3|7366.5|2
1625798310000|2021-07-09 02:38:30|||||||||11
1625798320000|2021-07-09 02:38:40|||||||||15
1625798330000|2021-07-09 02:38:50|||||||||1
1625798340000|2021-07-09 02:39:00|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|6
1625798350000|2021-07-09 02:39:10|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|0
1625798360000|2021-07-09 02:39:20|7371.5|7368.7|7371.6|7368.8|7371.6|7368.8|7371.3|7368.5|0
1625798370000|2021-07-09 02:39:30|7372.1|7369.3|7372.8|7370|7372.8|7370|7372.1|7369.3|1
1625798380000|2021-07-09 02:39:40|7373.1|7370.3|7372.3|7369.5|7373.1|7370.3|7372.3|7369.5|3
1625798390000|2021-07-09 02:39:50|7372.6|7369.8|7373.6|7370.8|7373.6|7370.8|7372.6|7369.8|5
1625798400000|2021-07-09 02:40:00|7373.3|7370.5|7372.8|7370|7373.3|7370.5|7372.8|7370|5
1625798410000|2021-07-09 02:40:10|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|1
1625798420000|2021-07-09 02:40:20|7373.6|7370.8|7374.3|7371.5|7374.3|7371.5|7373.6|7370.8|6
1625798430000|2021-07-09 02:40:30|7374.8|7372|7375.6|7372.8|7375.6|7372.8|7374.8|7372|6
1625798440000|2021-07-09 02:40:40|7375.8|7373|7376.3|7373.5|7376.3|7373.5|7375.8|7373|6
1625798450000|2021-07-09 02:40:50|7374.3|7371.5|7373.6|7370.8|7374.3|7371.5|7373.6|7370.8|22
1625798460000|2021-07-09 02:41:00|7373.8|7371|7374.1|7371.3|7374.1|7371.3|7373.3|7370.5|1
1625798470000|2021-07-09 02:41:10|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|0
1625798480000|2021-07-09 02:41:20|7374.1|7371.3|7374.3|7371.5|7374.3|7371.5|7373.3|7370.5|14
1625798490000|2021-07-09 02:41:30|7374|7371.2|7372.8|7370|7374|7371.2|7372.8|7370|3
1625798500000|2021-07-09 02:41:40|7373.6|7370.8|7372.3|7369.5|7373.6|7370.8|7372.3|7369.5|3
1625798510000|2021-07-09 02:41:50|||||||||5
1625798520000|2021-07-09 02:42:00|7372.6|7369.8|7374.3|7371.5|7374.3|7371.5|7372.6|7369.8|7
1625798530000|2021-07-09 02:42:10|||||||||6
1625798550000|2021-07-09 02:42:30|||||||||1
1625798570000|2021-07-09 02:42:50|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|4
1625798580000|2021-07-09 02:43:00|7373.6|7370.8|7374.3|7371.5|7374.3|7371.5|7373.6|7370.8|22
1625798590000|2021-07-09 02:43:10|7373.8|7371|7373.6|7370.8|7373.8|7371|7373.3|7370.5|4
1625798600000|2021-07-09 02:43:20|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|0
1625798610000|2021-07-09 02:43:30|7373.6|7370.8|7373.6|7370.8|7374.3|7371.5|7373.6|7370.8|2
1625798620000|2021-07-09 02:43:40|7373.3|7370.5|7373.6|7370.8|7373.6|7370.8|7373.3|7370.5|1
1625798630000|2021-07-09 02:43:50|7374|7371.2|7374.1|7371.3|7374.1|7371.3|7374|7371.2|0
1625798640000|2021-07-09 02:44:00|7374.3|7371.5|7376.3|7373.5|7376.3|7373.5|7374.3|7371.5|58
1625798660000|2021-07-09 02:44:20|7376.8|7374|7375.8|7373|7377.3|7374.5|7375.8|7373|11
1625798670000|2021-07-09 02:44:30|7375.3|7372.5|7374.8|7372|7375.3|7372.5|7374.8|7372|1
1625798680000|2021-07-09 02:44:40|7375.3|7372.5|7373.8|7371|7375.3|7372.5|7373.8|7371|7
1625798690000|2021-07-09 02:44:50|7374.1|7371.3|7374.5|7371.7|7374.5|7371.7|7374.1|7371.3|0
1625798700000|2021-07-09 02:45:00|7374|7371.2|7373.3|7370.5|7374|7371.2|7373.3|7370.5|20
1625798710000|2021-07-09 02:45:10|7373.5|7370.7|7373.8|7371|7373.8|7371|7373.3|7370.5|1
1625798720000|2021-07-09 02:45:20|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|0
1625798730000|2021-07-09 02:45:30|7373.6|7370.8|7375.3|7372.5|7375.3|7372.5|7373.6|7370.8|21
1625798750000|2021-07-09 02:45:50|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.3|7370.5|40
1625798760000|2021-07-09 02:46:00|7374.6|7371.8|7374.3|7371.5|7374.6|7371.8|7374|7371.2|1
1625798770000|2021-07-09 02:46:10|7374|7371.2|7374.8|7372|7374.8|7372|7373.6|7370.8|11
1625798780000|2021-07-09 02:46:20|7375.3|7372.5|7374.8|7372|7375.3|7372.5|7374.8|7372|0
1625798790000|2021-07-09 02:46:30|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|0
1625798820000|2021-07-09 02:47:00|||||||||3
1625798830000|2021-07-09 02:47:10|||||||||6
1625798840000|2021-07-09 02:47:20|||||||||1
1625798870000|2021-07-09 02:47:50|||||||||2
1625798890000|2021-07-09 02:48:10|7374.8|7372|7373.3|7370.5|7374.8|7372|7373.3|7370.5|17
1625798900000|2021-07-09 02:48:20|7373.6|7370.8|7373.3|7370.5|7373.6|7370.8|7373.3|7370.5|0
1625798910000|2021-07-09 02:48:30|7373.6|7370.8|7373.3|7370.5|7373.6|7370.8|7373.3|7370.5|0
1625798920000|2021-07-09 02:48:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|2
1625798930000|2021-07-09 02:48:50|7371.5|7368.7|7371.3|7368.5|7371.8|7369|7370.8|7368|1
1625798940000|2021-07-09 02:49:00|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|4
1625798950000|2021-07-09 02:49:10|7371.1|7368.3|7370.8|7368|7371.3|7368.5|7370.6|7367.8|1
1625798960000|2021-07-09 02:49:20|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371|7368.2|0
1625798970000|2021-07-09 02:49:30|7371.6|7368.8|7372.1|7369.3|7372.1|7369.3|7371.6|7368.8|2
1625798980000|2021-07-09 02:49:40|7372.3|7369.5|7373.3|7370.5|7373.3|7370.5|7372.3|7369.5|3
1625798990000|2021-07-09 02:49:50|7373.1|7370.3|7373.3|7370.5|7373.3|7370.5|7372.8|7370|1
1625799000000|2021-07-09 02:50:00|7373.6|7370.8|7374.8|7372|7374.8|7372|7373.6|7370.8|1
1625799010000|2021-07-09 02:50:10|7374.5|7371.7|7374.8|7372|7374.8|7372|7374.3|7371.5|0
1625799020000|2021-07-09 02:50:20|7373.8|7371|7373.3|7370.5|7373.8|7371|7373.3|7370.5|25
1625799040000|2021-07-09 02:50:40|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371.3|7368.5|5
1625799050000|2021-07-09 02:50:50|7372.3|7369.5|7371.8|7369|7372.8|7370|7371.8|7369|11
1625799060000|2021-07-09 02:51:00|7371.5|7368.7|7371.3|7368.5|7371.5|7368.7|7371.3|7368.5|0
1625799080000|2021-07-09 02:51:20|7371.8|7369|7371.3|7368.5|7371.8|7369|7371.3|7368.5|0
1625799090000|2021-07-09 02:51:30|||||||||3
1625799100000|2021-07-09 02:51:40|7371.1|7368.3|7371.3|7368.5|7371.3|7368.5|7370.3|7367.5|11
1625799110000|2021-07-09 02:51:50|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|1
1625799120000|2021-07-09 02:52:00|7371.6|7368.8|7373|7370.2|7373.3|7370.5|7371.6|7368.8|10
1625799130000|2021-07-09 02:52:10|7373.1|7370.3|7373.3|7370.5|7373.3|7370.5|7373.1|7370.3|6
1625799140000|2021-07-09 02:52:20|7372.8|7370|7372.8|7370|7372.8|7370|7372.3|7369.5|4
1625799160000|2021-07-09 02:52:40|||||||||1
1625799190000|2021-07-09 02:53:10|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|0
1625799200000|2021-07-09 02:53:20|7372.6|7369.8|7372.5|7369.7|7372.8|7370|7372.3|7369.5|0
1625799210000|2021-07-09 02:53:30|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|0
1625799220000|2021-07-09 02:53:40|7371.3|7368.5|7372.6|7369.8|7372.6|7369.8|7371.3|7368.5|41
1625799230000|2021-07-09 02:53:50|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371.3|7368.5|16
1625799250000|2021-07-09 02:54:10|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|1
1625799260000|2021-07-09 02:54:20|7371.9|7369.1|7371.3|7368.5|7371.9|7369.1|7371.3|7368.5|2
1625799270000|2021-07-09 02:54:30|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|1
1625799280000|2021-07-09 02:54:40|7371.3|7368.5|7371.8|7369|7371.8|7369|7371.3|7368.5|0
1625799290000|2021-07-09 02:54:50|7373.1|7370.3|7373.3|7370.5|7373.3|7370.5|7372.9|7370.1|7
1625799300000|2021-07-09 02:55:00|||||||||6
1625799310000|2021-07-09 02:55:10|||||||||3
1625799320000|2021-07-09 02:55:20|||||||||18
1625799330000|2021-07-09 02:55:30|||||||||4
1625799340000|2021-07-09 02:55:40|||||||||35
1625799350000|2021-07-09 02:55:50|||||||||27
1625799360000|2021-07-09 02:56:00|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|21
1625799370000|2021-07-09 02:56:10|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|1
1625799380000|2021-07-09 02:56:20|7373.9|7371.1|7375.8|7373|7375.8|7373|7373.9|7371.1|22
1625799390000|2021-07-09 02:56:30|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|0
1625799400000|2021-07-09 02:56:40|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|1
1625799420000|2021-07-09 02:57:00|7376.8|7374|7377.8|7375|7379.8|7377|7376.8|7374|12
1625799430000|2021-07-09 02:57:10|7378.6|7375.8|7379.3|7376.5|7379.3|7376.5|7378.6|7375.8|11
1625799440000|2021-07-09 02:57:20|7379.6|7376.8|7380.8|7378|7380.8|7378|7379.6|7376.8|16
1625799450000|2021-07-09 02:57:30|7381.1|7378.3|7380.8|7378|7381.4|7378.6|7379.9|7377.1|26
1625799460000|2021-07-09 02:57:40|7381.3|7378.5|7380.3|7377.5|7381.3|7378.5|7380.3|7377.5|7
1625799470000|2021-07-09 02:57:50|7380.8|7378|7380.3|7377.5|7381.8|7379|7380.3|7377.5|51
1625799480000|2021-07-09 02:58:00|7379.6|7376.8|7379.8|7377|7380.3|7377.5|7379.3|7376.5|2
1625799490000|2021-07-09 02:58:10|7379.3|7376.5|7378.3|7375.5|7379.8|7377|7378.3|7375.5|5
1625799500000|2021-07-09 02:58:20|||||||||3
1625799510000|2021-07-09 02:58:30|||||||||12
1625799520000|2021-07-09 02:58:40|7378.6|7375.8|7378.3|7375.5|7378.6|7375.8|7378.3|7375.5|6
1625799530000|2021-07-09 02:58:50|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|0
1625799540000|2021-07-09 02:59:00|7379.1|7376.3|7379.3|7376.5|7379.8|7377|7379.1|7376.3|9
1625799550000|2021-07-09 02:59:10|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.3|7375.5|6
1625799560000|2021-07-09 02:59:20|7379.3|7376.5|7378.3|7375.5|7379.6|7376.8|7378.3|7375.5|11
1625799570000|2021-07-09 02:59:30|7378.4|7375.6|7378.8|7376|7378.8|7376|7378.4|7375.6|2
1625799580000|2021-07-09 02:59:40|7379.1|7376.3|7380.1|7377.3|7380.1|7377.3|7378.8|7376|1
1625799590000|2021-07-09 02:59:50|7379.8|7377|7380.3|7377.5|7380.3|7377.5|7379.3|7376.5|9
1625799600000|2021-07-09 03:00:00|7379.9|7377.1|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|16
1625799610000|2021-07-09 03:00:10|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|6
1625799620000|2021-07-09 03:00:20|7378.8|7376|7378.8|7376|7379.3|7376.5|7378.8|7376|6
1625799630000|2021-07-09 03:00:30|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1625799640000|2021-07-09 03:00:40|7378.6|7375.8|7379.8|7377|7379.8|7377|7378.1|7375.3|13
1625799650000|2021-07-09 03:00:50|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7378.8|7376|0
1625799660000|2021-07-09 03:01:00|7378.9|7376.1|7378.3|7375.5|7379.1|7376.3|7378.3|7375.5|3
1625799680000|2021-07-09 03:01:20|7378.6|7375.8|7378.4|7375.6|7378.6|7375.8|7378.4|7375.6|3
1625799690000|2021-07-09 03:01:30|7378.3|7375.5|7378.8|7376|7378.8|7376|7378.3|7375.5|0
1625799700000|2021-07-09 03:01:40|7379.3|7376.5|7378.3|7375.5|7379.3|7376.5|7378.3|7375.5|1
1625799710000|2021-07-09 03:01:50|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.8|7373|23
1625799720000|2021-07-09 03:02:00|7376.4|7373.6|7376.8|7374|7376.8|7374|7376.4|7373.6|0
1625799730000|2021-07-09 03:02:10|7376.3|7373.5|7376.6|7373.8|7376.6|7373.8|7376.3|7373.5|4
1625799750000|2021-07-09 03:02:30|7376.8|7374|7378.3|7375.5|7378.3|7375.5|7376.8|7374|2
1625799760000|2021-07-09 03:02:40|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7378.9|7376.1|4
1625799770000|2021-07-09 03:02:50|7379.6|7376.8|7379.8|7377|7380.3|7377.5|7379.6|7376.8|1
1625799780000|2021-07-09 03:03:00|7380.3|7377.5|7379.8|7377|7380.3|7377.5|7379.8|7377|2
1625799790000|2021-07-09 03:03:10|7380.1|7377.3|7380.3|7377.5|7380.3|7377.5|7380.1|7377.3|4
1625799800000|2021-07-09 03:03:20|7379.3|7376.5|7379.8|7377|7380.3|7377.5|7379.3|7376.5|17
1625799810000|2021-07-09 03:03:30|7380.1|7377.3|7379.8|7377|7380.3|7377.5|7379.8|7377|15
1625799820000|2021-07-09 03:03:40|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|10
1625799830000|2021-07-09 03:03:50|||||||||5
1625799840000|2021-07-09 03:04:00|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|2
1625799870000|2021-07-09 03:04:30|||||||||11
1625799880000|2021-07-09 03:04:40|7378.9|7376.1|7379.3|7376.5|7379.3|7376.5|7378.8|7376|0
1625799900000|2021-07-09 03:05:00|7379.6|7376.8|7380.3|7377.5|7380.3|7377.5|7379.6|7376.8|14
1625799910000|2021-07-09 03:05:10|||||||||7
1625799920000|2021-07-09 03:05:20|||||||||4
1625799930000|2021-07-09 03:05:30|7381.3|7378.5|7382.8|7380|7382.8|7380|7381.3|7378.5|20
1625799940000|2021-07-09 03:05:40|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|0
1625799960000|2021-07-09 03:06:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|103
1625799970000|2021-07-09 03:06:10|7383.3|7380.5|7383.8|7381|7384.1|7381.3|7382.9|7380.1|15
1625799980000|2021-07-09 03:06:20|7384.1|7381.3|7384.3|7381.5|7384.4|7381.6|7383.8|7381|10
1625800000000|2021-07-09 03:06:40|7383.9|7381.1|7382.8|7380|7383.9|7381.1|7382.4|7379.6|13
1625800010000|2021-07-09 03:06:50|7383.3|7380.5|7386.3|7383.5|7387.3|7384.5|7383.3|7380.5|9
1625800020000|2021-07-09 03:07:00|7386.8|7384|7386.9|7384.1|7387.3|7384.5|7385.8|7383|35
1625800030000|2021-07-09 03:07:10|7387.3|7384.5|7386.8|7384|7387.3|7384.5|7386.8|7384|7
1625800040000|2021-07-09 03:07:20|7387.3|7384.5|7386.8|7384|7388.8|7386|7386.8|7384|19
1625800050000|2021-07-09 03:07:30|7387.3|7384.5|7387.8|7385|7387.8|7385|7387.3|7384.5|5
1625800060000|2021-07-09 03:07:40|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.3|7384.5|14
1625800070000|2021-07-09 03:07:50|7388.1|7385.3|7388.3|7385.5|7388.6|7385.8|7387.3|7384.5|6
1625800080000|2021-07-09 03:08:00|7388.6|7385.8|7387.6|7384.8|7388.8|7386|7386.8|7384|12
1625800090000|2021-07-09 03:08:10|7387.3|7384.5|7387.3|7384.5|7388.3|7385.5|7387.3|7384.5|10
1625800100000|2021-07-09 03:08:20|7387.6|7384.8|7387.3|7384.5|7388.3|7385.5|7387.3|7384.5|4
1625800110000|2021-07-09 03:08:30|7387.6|7384.8|7388.4|7385.6|7388.4|7385.6|7387.6|7384.8|3
1625800120000|2021-07-09 03:08:40|7388.3|7385.5|7388.9|7386.1|7389.3|7386.5|7388.3|7385.5|7
1625800130000|2021-07-09 03:08:50|7389.3|7386.5|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|20
1625800140000|2021-07-09 03:09:00|7390.6|7387.8|7392.8|7390|7392.8|7390|7390.6|7387.8|20
1625800150000|2021-07-09 03:09:10|7392.3|7389.5|7390.8|7388|7392.3|7389.5|7390.8|7388|10
1625800160000|2021-07-09 03:09:20|7390.4|7387.6|7390.8|7388|7391.3|7388.5|7389.9|7387.1|4
1625800170000|2021-07-09 03:09:30|7391.1|7388.3|7390.8|7388|7391.3|7388.5|7390.8|7388|8
1625800180000|2021-07-09 03:09:40|7390.4|7387.6|7390.2|7387.4|7390.4|7387.6|7390.2|7387.4|9
1625800190000|2021-07-09 03:09:50|7390.7|7387.9|7391.2|7388.4|7391.7|7388.9|7390.2|7387.4|18
1625800200000|2021-07-09 03:10:00|7390.9|7388.1|7391.2|7388.4|7391.2|7388.4|7390.7|7387.9|14
1625800210000|2021-07-09 03:10:10|||||||||37
1625800220000|2021-07-09 03:10:20|7392.2|7389.4|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|21
1625800230000|2021-07-09 03:10:30|7392.3|7389.5|7391.9|7389.1|7392.3|7389.5|7391.7|7388.9|18
1625800240000|2021-07-09 03:10:40|7391.7|7388.9|7391.2|7388.4|7391.7|7388.9|7391.2|7388.4|0
1625800250000|2021-07-09 03:10:50|7391.7|7388.9|7389.2|7386.4|7391.7|7388.9|7388.7|7385.9|42
1625800260000|2021-07-09 03:11:00|7389.6|7386.8|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|2
1625800270000|2021-07-09 03:11:10|7388.9|7386.1|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|1
1625800280000|2021-07-09 03:11:20|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1625800300000|2021-07-09 03:11:40|7388.7|7385.9|7389.1|7386.3|7389.1|7386.3|7388.7|7385.9|2
1625800310000|2021-07-09 03:11:50|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.2|7386.4|7
1625800320000|2021-07-09 03:12:00|7389.9|7387.1|7390.2|7387.4|7390.2|7387.4|7389.9|7387.1|41
1625800330000|2021-07-09 03:12:10|||||||||9
1625800340000|2021-07-09 03:12:20|||||||||6
1625800350000|2021-07-09 03:12:30|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|11
1625800360000|2021-07-09 03:12:40|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.7|7385.9|12
1625800370000|2021-07-09 03:12:50|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|5
1625800380000|2021-07-09 03:13:00|7389.2|7386.4|7389.2|7386.4|7389.7|7386.9|7388.7|7385.9|3
1625800390000|2021-07-09 03:13:10|7389.7|7386.9|7389.2|7386.4|7389.7|7386.9|7389.2|7386.4|2
1625800400000|2021-07-09 03:13:20|7389.4|7386.6|7389.7|7386.9|7389.7|7386.9|7389.4|7386.6|4
1625800410000|2021-07-09 03:13:30|7389.4|7386.6|7389.2|7386.4|7389.4|7386.6|7389.2|7386.4|22
1625800420000|2021-07-09 03:13:40|||||||||4
1625800430000|2021-07-09 03:13:50|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|3
1625800440000|2021-07-09 03:14:00|7389.7|7386.9|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|3
1625800460000|2021-07-09 03:14:20|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.2|7386.4|2
1625800470000|2021-07-09 03:14:30|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|0
1625800480000|2021-07-09 03:14:40|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|2
1625800490000|2021-07-09 03:14:50|||||||||3
1625800500000|2021-07-09 03:15:00|7390.7|7387.9|7391.1|7388.3|7391.1|7388.3|7390.2|7387.4|4
1625800520000|2021-07-09 03:15:20|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|2
1625800530000|2021-07-09 03:15:30|7390.9|7388.1|7390.2|7387.4|7390.9|7388.1|7390.2|7387.4|6
1625800550000|2021-07-09 03:15:50|||||||||4
1625800560000|2021-07-09 03:16:00|||||||||4
1625800580000|2021-07-09 03:16:20|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|44
1625800590000|2021-07-09 03:16:30|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|13
1625800620000|2021-07-09 03:17:00|||||||||5
1625800640000|2021-07-09 03:17:20|7389.6|7386.8|7387.7|7384.9|7389.6|7386.8|7387.7|7384.9|2
1625800650000|2021-07-09 03:17:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7386.2|7383.4|16
1625800660000|2021-07-09 03:17:40|7386.7|7383.9|7386.6|7383.8|7386.7|7383.9|7386.2|7383.4|0
1625800670000|2021-07-09 03:17:50|7387.2|7384.4|7387.2|7384.4|7387.6|7384.8|7387.2|7384.4|2
1625800680000|2021-07-09 03:18:00|7387.7|7384.9|7388.6|7385.8|7388.6|7385.8|7387.7|7384.9|14
1625800690000|2021-07-09 03:18:10|7388.7|7385.9|7389.6|7386.8|7389.6|7386.8|7388.7|7385.9|0
1625800700000|2021-07-09 03:18:20|7389.2|7386.4|7388.2|7385.4|7389.2|7386.4|7388.2|7385.4|0
1625800710000|2021-07-09 03:18:30|7387.7|7384.9|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|0
1625800720000|2021-07-09 03:18:40|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.2|7385.4|4
1625800730000|2021-07-09 03:18:50|7388.2|7385.4|7388.6|7385.8|7388.6|7385.8|7387.6|7384.8|0
1625800740000|2021-07-09 03:19:00|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.6|7384.8|3
1625800750000|2021-07-09 03:19:10|7387.6|7384.8|7388.2|7385.4|7388.2|7385.4|7387.6|7384.8|4
1625800760000|2021-07-09 03:19:20|7388.1|7385.3|7387.7|7384.9|7388.1|7385.3|7387.7|7384.9|1
1625800770000|2021-07-09 03:19:30|7387.6|7384.8|7387.7|7384.9|7388.2|7385.4|7387.6|7384.8|1
1625800780000|2021-07-09 03:19:40|7388.2|7385.4|7386.2|7383.4|7388.2|7385.4|7386.2|7382.8|30
1625800800000|2021-07-09 03:20:00|7385.9|7383.1|7385.2|7382.4|7385.9|7383.1|7385.2|7382.4|0
1625800810000|2021-07-09 03:20:10|7385.9|7383.1|7386.7|7383.9|7386.7|7383.9|7385.9|7383.1|4
1625800820000|2021-07-09 03:20:20|7387.1|7384.3|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|9
1625800840000|2021-07-09 03:20:40|7387.1|7384.3|7388.2|7385.4|7388.2|7385.4|7387.1|7384.3|0
1625800850000|2021-07-09 03:20:50|7388.1|7385.3|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|1
1625800860000|2021-07-09 03:21:00|7388.1|7385.3|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|5
1625800880000|2021-07-09 03:21:20|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|1
1625800890000|2021-07-09 03:21:30|7387.6|7384.8|7386.7|7383.9|7387.6|7384.8|7386.7|7383.9|0
1625800910000|2021-07-09 03:21:50|7387.1|7384.3|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|0
1625800920000|2021-07-09 03:22:00|7386.6|7383.8|7385.2|7382.4|7386.6|7383.8|7385.2|7382.4|2
1625800930000|2021-07-09 03:22:10|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|0
1625800940000|2021-07-09 03:22:20|7384.6|7381.8|7384.7|7381.9|7385.2|7382.4|7383.7|7380.9|2
1625800950000|2021-07-09 03:22:30|7384.6|7381.8|7384.2|7381.4|7384.6|7381.8|7383.9|7381.1|2
1625800960000|2021-07-09 03:22:40|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|0
1625800970000|2021-07-09 03:22:50|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|17
1625800980000|2021-07-09 03:23:00|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.2|7380.4|14
1625800990000|2021-07-09 03:23:10|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|3
1625801000000|2021-07-09 03:23:20|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1625801020000|2021-07-09 03:23:40|||||||||2
1625801030000|2021-07-09 03:23:50|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|2
1625801040000|2021-07-09 03:24:00|7385.2|7382.4|7385.7|7382.9|7385.7|7382.9|7385.2|7382.4|0
1625801050000|2021-07-09 03:24:10|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|2
1625801060000|2021-07-09 03:24:20|7384.2|7381.4|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|0
1625801070000|2021-07-09 03:24:30|7384.6|7381.8|7384.9|7382.1|7384.9|7382.1|7384.6|7381.8|1
1625801080000|2021-07-09 03:24:40|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|2
1625801090000|2021-07-09 03:24:50|7385.1|7382.3|7384.9|7382.1|7385.2|7382.4|7384.9|7382.1|0
1625801100000|2021-07-09 03:25:00|7385.2|7382.4|7385.7|7382.9|7385.7|7382.9|7385.2|7382.4|1
1625801110000|2021-07-09 03:25:10|||||||||2
1625801120000|2021-07-09 03:25:20|7386.2|7383.4|7385.7|7382.9|7386.7|7383.9|7385.7|7382.9|16
1625801130000|2021-07-09 03:25:30|7386|7383.2|7388.9|7386.1|7389.4|7386.6|7386|7383.2|6
1625801140000|2021-07-09 03:25:40|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|9
1625801150000|2021-07-09 03:25:50|7390.2|7387.4|7390.5|7387.7|7390.5|7387.7|7390.2|7387.4|14
1625801160000|2021-07-09 03:26:00|7390.7|7387.9|7391.7|7388.9|7391.7|7388.9|7390.7|7387.9|4
1625801170000|2021-07-09 03:26:10|7392.2|7389.4|7391.2|7388.4|7392.2|7389.4|7391.2|7388.4|15
1625801180000|2021-07-09 03:26:20|||||||||39
1625801190000|2021-07-09 03:26:30|7392.7|7389.9|7391.5|7388.7|7392.7|7389.9|7391.5|7388.7|82
1625801200000|2021-07-09 03:26:40|||||||||3
1625801210000|2021-07-09 03:26:50|7391.2|7388.4|7391.5|7388.7|7391.5|7388.7|7391.2|7388.4|0
1625801220000|2021-07-09 03:27:00|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|4
1625801240000|2021-07-09 03:27:20|||||||||7
1625801250000|2021-07-09 03:27:30|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.2|7388.4|11
1625801270000|2021-07-09 03:27:50|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|16
1625801280000|2021-07-09 03:28:00|7390.2|7387.4|7388.7|7385.9|7390.2|7387.4|7388.7|7385.9|20
1625801290000|2021-07-09 03:28:10|7388.1|7385.3|7387.9|7385.1|7388.1|7385.3|7387.9|7385.1|0
1625801310000|2021-07-09 03:28:30|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|0
1625801320000|2021-07-09 03:28:40|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|1
1625801330000|2021-07-09 03:28:50|7389.2|7386.4|7388.9|7386.1|7389.2|7386.4|7388.9|7386.1|5
1625801340000|2021-07-09 03:29:00|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|0
1625801360000|2021-07-09 03:29:20|7388.5|7385.7|7386.7|7383.9|7388.5|7385.7|7386.7|7383.9|6
1625801370000|2021-07-09 03:29:30|7387.2|7384.4|7387.5|7384.7|7387.5|7384.7|7387.2|7384.4|2
1625801380000|2021-07-09 03:29:40|7387.2|7384.4|7387.5|7384.7|7387.5|7384.7|7387.2|7384.4|0
1625801390000|2021-07-09 03:29:50|7388|7385.2|7388|7385.2|7388|7385.2|7388|7385.2|0
1625801400000|2021-07-09 03:30:00|7387.5|7384.7|7387.2|7384.4|7387.5|7384.7|7387.2|7384.4|2
1625801420000|2021-07-09 03:30:20|7388|7385.2|7389.5|7386.7|7389.5|7386.7|7388|7385.2|8
1625801430000|2021-07-09 03:30:30|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|2
1625801450000|2021-07-09 03:30:50|7389.2|7386.4|7387.7|7384.9|7389.7|7386.9|7387.7|7384.9|19
1625801460000|2021-07-09 03:31:00|7388|7385.2|7388.7|7385.9|7388.7|7385.9|7388|7385.2|4
1625801470000|2021-07-09 03:31:10|||||||||3
1625801480000|2021-07-09 03:31:20|||||||||1
1625801490000|2021-07-09 03:31:30|||||||||5
1625801500000|2021-07-09 03:31:40|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|5
1625801510000|2021-07-09 03:31:50|7388.5|7385.7|7388.7|7385.9|7388.7|7385.9|7388.5|7385.7|1
1625801520000|2021-07-09 03:32:00|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|1
1625801550000|2021-07-09 03:32:30|7387.5|7384.7|7385.2|7382.4|7387.5|7384.7|7385.2|7382.4|6
1625801560000|2021-07-09 03:32:40|7385.5|7382.7|7385.7|7382.9|7386.2|7383.4|7385.5|7382.7|2
1625801580000|2021-07-09 03:33:00|7385.4|7382.6|7385.2|7382.4|7385.7|7382.9|7385.2|7382.4|1
1625801600000|2021-07-09 03:33:20|||||||||5
1625801630000|2021-07-09 03:33:50|||||||||10
1625801640000|2021-07-09 03:34:00|||||||||8
1625801650000|2021-07-09 03:34:10|7385.5|7382.7|7385.2|7382.4|7385.5|7382.7|7385.2|7382.4|2
1625801660000|2021-07-09 03:34:20|7385.5|7382.7|7385.2|7382.4|7385.5|7382.7|7385.2|7382.4|0
1625801680000|2021-07-09 03:34:40|7385.5|7382.7|7385.2|7382.4|7385.5|7382.7|7385.2|7382.4|7
1625801690000|2021-07-09 03:34:50|7385.5|7382.7|7385.4|7382.6|7385.7|7382.9|7385.4|7382.6|0
1625801700000|2021-07-09 03:35:00|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1625801720000|2021-07-09 03:35:20|7385.7|7382.9|7386.4|7383.6|7386.4|7383.6|7385.7|7382.9|5
1625801730000|2021-07-09 03:35:30|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|0
1625801740000|2021-07-09 03:35:40|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|1
1625801760000|2021-07-09 03:36:00|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1625801780000|2021-07-09 03:36:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|1
1625801790000|2021-07-09 03:36:30|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1625801800000|2021-07-09 03:36:40|7386.5|7383.7|7386.2|7383.4|7386.5|7383.7|7386.2|7383.4|0
1625801810000|2021-07-09 03:36:50|7386.4|7383.6|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|6
1625801820000|2021-07-09 03:37:00|7386.7|7383.9|7386.5|7383.7|7386.7|7383.9|7386.2|7383.4|1
1625801830000|2021-07-09 03:37:10|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|0
1625801840000|2021-07-09 03:37:20|7386.4|7383.6|7386.2|7383.4|7386.4|7383.6|7386.2|7383.4|0
1625801910000|2021-07-09 03:38:30|7386.4|7383.6|7387.7|7384.9|7387.7|7384.9|7386.4|7383.6|9
1625801940000|2021-07-09 03:39:00|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|0
1625801990000|2021-07-09 03:39:50|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1625802000000|2021-07-09 03:40:00|7387.5|7384.7|7387.7|7384.9|7387.7|7384.9|7387.5|7384.7|1
1625802010000|2021-07-09 03:40:10|7387.2|7384.4|7387.5|7384.7|7387.5|7384.7|7387.2|7384.4|1
1625802020000|2021-07-09 03:40:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1625802050000|2021-07-09 03:40:50|7386.7|7383.9|7386.7|7383.9|7387|7384.2|7386.7|7383.9|26
1625802060000|2021-07-09 03:41:00|7386.5|7383.7|7387.2|7384.4|7387.2|7384.4|7386.5|7383.7|1
1625802070000|2021-07-09 03:41:10|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|1
1625802080000|2021-07-09 03:41:20|7386.2|7383.4|7385.2|7382.4|7386.2|7383.4|7385.2|7382.4|1
1625802120000|2021-07-09 03:42:00|7386|7383.2|7386.2|7383.4|7386.9|7384.1|7386|7383.2|4
1625802150000|2021-07-09 03:42:30|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|1
1625802160000|2021-07-09 03:42:40|7385.7|7382.9|7385.2|7382.4|7385.7|7382.9|7385.2|7382.4|0
1625802170000|2021-07-09 03:42:50|||||||||1
1625802180000|2021-07-09 03:43:00|||||||||44
1625802190000|2021-07-09 03:43:10|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.2|7382.4|9
1625802200000|2021-07-09 03:43:20|7385.2|7382.4|7385.5|7382.7|7385.5|7382.7|7385.2|7382.4|0
1625802210000|2021-07-09 03:43:30|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|0
1625802220000|2021-07-09 03:43:40|7385.2|7382.4|7385.7|7382.9|7385.7|7382.9|7385.2|7382.4|2
1625802230000|2021-07-09 03:43:50|7385.4|7382.6|7385.2|7382.4|7385.4|7382.6|7385.2|7382.4|0
1625802240000|2021-07-09 03:44:00|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1625802250000|2021-07-09 03:44:10|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|2
1625802260000|2021-07-09 03:44:20|||||||||6
1625802280000|2021-07-09 03:44:40|||||||||4
1625802290000|2021-07-09 03:44:50|||||||||1
1625802300000|2021-07-09 03:45:00|||||||||1
1625802310000|2021-07-09 03:45:10|||||||||2
1625802340000|2021-07-09 03:45:40|||||||||13
1625802350000|2021-07-09 03:45:50|||||||||1
1625802360000|2021-07-09 03:46:00|||||||||3
1625802370000|2021-07-09 03:46:10|||||||||2
1625802400000|2021-07-09 03:46:40|||||||||8
1625802410000|2021-07-09 03:46:50|||||||||1
1625802420000|2021-07-09 03:47:00|||||||||1
1625802430000|2021-07-09 03:47:10|||||||||2
1625802440000|2021-07-09 03:47:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|2
1625802450000|2021-07-09 03:47:30|7387.7|7384.9|7388|7385.2|7388|7385.2|7387.7|7384.9|1
1625802460000|2021-07-09 03:47:40|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|7
1625802470000|2021-07-09 03:47:50|||||||||5
1625802480000|2021-07-09 03:48:00|7387.5|7384.7|7385.3|7382.5|7387.5|7384.7|7385.3|7382.5|6
1625802490000|2021-07-09 03:48:10|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|0
1625802500000|2021-07-09 03:48:20|||||||||1
1625802530000|2021-07-09 03:48:50|||||||||4
1625802560000|2021-07-09 03:49:20|||||||||2
1625802590000|2021-07-09 03:49:50|||||||||7
1625802620000|2021-07-09 03:50:20|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|6
1625802640000|2021-07-09 03:50:40|7383.8|7381|7383.2|7380.4|7383.8|7381|7383.2|7380.4|0
1625802650000|2021-07-09 03:50:50|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|5
1625802680000|2021-07-09 03:51:20|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|2
1625802690000|2021-07-09 03:51:30|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|4
1625802700000|2021-07-09 03:51:40|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|1
1625802710000|2021-07-09 03:51:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|3
1625802720000|2021-07-09 03:52:00|7380.3|7377.5|7380.5|7377.7|7380.5|7377.7|7380.2|7377.4|0
1625802730000|2021-07-09 03:52:10|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7379.8|7377|0
1625802740000|2021-07-09 03:52:20|7379.8|7377|7380.2|7377.4|7380.2|7377.4|7379.8|7377|4
1625802750000|2021-07-09 03:52:30|7380.3|7377.5|7380.2|7377.4|7380.3|7377.5|7380.2|7377.4|2
1625802770000|2021-07-09 03:52:50|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|5
1625802780000|2021-07-09 03:53:00|7379.3|7376.5|7379.8|7377|7379.8|7377|7379.2|7376.4|5
1625802790000|2021-07-09 03:53:10|7380.2|7377.4|7381.2|7378.4|7381.5|7378.7|7380.2|7377.4|1
1625802800000|2021-07-09 03:53:20|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|2
1625802810000|2021-07-09 03:53:30|7380.7|7377.9|7379.8|7377|7380.7|7377.9|7379.8|7377|4
1625802820000|2021-07-09 03:53:40|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|0
1625802830000|2021-07-09 03:53:50|||||||||2
1625802840000|2021-07-09 03:54:00|7379.8|7377|7378.3|7375.5|7380.2|7377.4|7378.3|7375.5|5
1625802850000|2021-07-09 03:54:10|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|0
1625802860000|2021-07-09 03:54:20|7377.7|7374.9|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|6
1625802870000|2021-07-09 03:54:30|7378.2|7375.4|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|2
1625802890000|2021-07-09 03:54:50|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|5
1625802900000|2021-07-09 03:55:00|7377.7|7374.9|7377.5|7374.7|7377.7|7374.9|7377.2|7374.4|10
1625802910000|2021-07-09 03:55:10|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|0
1625802940000|2021-07-09 03:55:40|7378.5|7375.7|7378.7|7375.9|7378.7|7375.9|7378.5|7375.7|1
1625802970000|2021-07-09 03:56:10|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|0
1625802980000|2021-07-09 03:56:20|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|0
1625802990000|2021-07-09 03:56:30|7380.2|7377.4|7380.2|7377.4|7380.5|7377.7|7380.2|7377.4|3
1625803000000|2021-07-09 03:56:40|7380.3|7377.5|7380.7|7377.9|7380.7|7377.9|7380.3|7377.5|1
1625803010000|2021-07-09 03:56:50|7381|7378.2|7381.8|7379|7382|7379.2|7381|7378.2|5
1625803020000|2021-07-09 03:57:00|7381.5|7378.7|7381.3|7378.5|7381.5|7378.7|7381.3|7378.5|0
1625803030000|2021-07-09 03:57:10|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|0
1625803040000|2021-07-09 03:57:20|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|1
1625803050000|2021-07-09 03:57:30|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1625803070000|2021-07-09 03:57:50|7380|7377.2|7380.2|7377.4|7380.2|7377.4|7380|7377.2|2
1625803080000|2021-07-09 03:58:00|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1625803100000|2021-07-09 03:58:20|7380.5|7377.7|7381.2|7378.4|7381.2|7378.4|7380.5|7377.7|2
1625803110000|2021-07-09 03:58:30|7380.7|7377.9|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|0
1625803120000|2021-07-09 03:58:40|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|2
1625803180000|2021-07-09 03:59:40|7380.2|7377.4|7379.8|7377|7380.2|7377.4|7379.8|7377|5
1625803200000|2021-07-09 04:00:00|7380.2|7377.4|7381.2|7378.4|7381.2|7378.4|7380.2|7377.4|10
1625803210000|2021-07-09 04:00:10|7381.5|7378.7|7381.7|7378.9|7382.2|7379.4|7381.5|7378.7|5
1625803230000|2021-07-09 04:00:30|7382|7379.2|7382.5|7379.7|7382.5|7379.7|7382|7379.2|2
1625803240000|2021-07-09 04:00:40|7382.2|7379.4|7382.7|7379.9|7382.7|7379.9|7382.2|7379.4|1
1625803250000|2021-07-09 04:00:50|7383.1|7380.3|7382.6|7379.8|7383.1|7380.3|7382.6|7379.8|0
1625803280000|2021-07-09 04:01:20|7383|7380.2|7383|7380.2|7383|7380.2|7383|7380.2|2
1625803290000|2021-07-09 04:01:30|7383.1|7380.3|7383.6|7380.8|7383.6|7380.8|7383.1|7380.3|5
1625803300000|2021-07-09 04:01:40|7384.1|7381.3|7383.8|7381|7384.6|7381.8|7383.8|7381|1
1625803320000|2021-07-09 04:02:00|7383.6|7380.8|7382.8|7380|7383.6|7380.8|7382.8|7380|1
1625803350000|2021-07-09 04:02:30|7382.6|7379.8|7382.5|7379.7|7382.6|7379.8|7382.1|7379.3|2
1625803360000|2021-07-09 04:02:40|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|0
1625803370000|2021-07-09 04:02:50|7382.3|7379.5|7381.6|7378.8|7382.3|7379.5|7381.1|7378.3|1
1625803380000|2021-07-09 04:03:00|7381.1|7378.3|7381.6|7378.8|7381.6|7378.8|7381.1|7378.3|2
1625803420000|2021-07-09 04:03:40|7381.3|7377.3|7380.6|7377.8|7381.3|7377.8|7380.6|7377.3|8
1625803430000|2021-07-09 04:03:50|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1625803440000|2021-07-09 04:04:00|7380.5|7377.7|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|0
1625803460000|2021-07-09 04:04:20|7380.5|7377.7|7381.1|7378.3|7381.1|7378.3|7380.5|7377.7|1
1625803470000|2021-07-09 04:04:30|7380.6|7377.8|7381.6|7378.8|7382.1|7379.3|7380.6|7377.8|0
1625803480000|2021-07-09 04:04:40|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|0
1625803490000|2021-07-09 04:04:50|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1625803510000|2021-07-09 04:05:10|||||||||5
1625803570000|2021-07-09 04:06:10|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1625803610000|2021-07-09 04:06:50|7380.3|7377.5|7380.1|7377.3|7380.3|7377.5|7380.1|7377.3|1
1625803620000|2021-07-09 04:07:00|7379.8|7377|7380.1|7377.3|7380.1|7377.3|7379.8|7377|1
1625803670000|2021-07-09 04:07:50|||||||||1
1625803690000|2021-07-09 04:08:10|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1625803720000|2021-07-09 04:08:40|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1625803730000|2021-07-09 04:08:50|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|1
1625803740000|2021-07-09 04:09:00|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|0
1625803750000|2021-07-09 04:09:10|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|1
1625803760000|2021-07-09 04:09:20|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1625803770000|2021-07-09 04:09:30|7380.8|7378|7380.6|7377.8|7380.8|7378|7380.6|7377.8|0
1625803790000|2021-07-09 04:09:50|7381.1|7378.3|7381.6|7378.8|7381.6|7378.8|7381.1|7378.3|1
1625803800000|2021-07-09 04:10:00|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1625803810000|2021-07-09 04:10:10|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|0
1625803830000|2021-07-09 04:10:30|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1625803860000|2021-07-09 04:11:00|7381.5|7378.7|7381.1|7378.3|7381.5|7378.7|7381.1|7378.3|0
1625803870000|2021-07-09 04:11:10|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1625803890000|2021-07-09 04:11:30|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1625803910000|2021-07-09 04:11:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|1
1625803920000|2021-07-09 04:12:00|7380.3|7377.5|7380.6|7377.8|7380.6|7377.8|7380.1|7377.3|5
1625803930000|2021-07-09 04:12:10|7380.8|7378|7381.1|7378.3|7381.1|7378.3|7380.8|7378|0
1625803940000|2021-07-09 04:12:20|7380.8|7378|7380.6|7377.8|7380.8|7378|7380.6|7377.8|0
1625803980000|2021-07-09 04:13:00|||||||||1
1625804000000|2021-07-09 04:13:20|||||||||1
1625804010000|2021-07-09 04:13:30|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|6
1625804020000|2021-07-09 04:13:40|7380.5|7377.7|7380.6|7377.8|7381|7378.2|7380.5|7377.7|2
1625804030000|2021-07-09 04:13:50|7380.3|7377.5|7381.1|7378.3|7381.1|7378.3|7380.1|7377.3|0
1625804060000|2021-07-09 04:14:20|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|0
1625804070000|2021-07-09 04:14:30|7381.1|7378.3|7380.6|7377.8|7381.1|7378.3|7380.1|7377.3|1
1625804140000|2021-07-09 04:15:40|7379|7376.2|7379|7376.2|7379|7376.2|7378.6|7375.8|5
1625804150000|2021-07-09 04:15:50|7377.5|7374.7|7378.5|7375.7|7378.5|7375.7|7377.1|7374.3|9
1625804160000|2021-07-09 04:16:00|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.1|7375.3|0
1625804180000|2021-07-09 04:16:20|7378.1|7375.3|7378.4|7375.6|7378.4|7375.6|7378.1|7375.3|0
1625804190000|2021-07-09 04:16:30|7378.1|7375.3|7378.4|7375.6|7378.4|7375.6|7378.1|7375.3|0
1625804210000|2021-07-09 04:16:50|7379.6|7376.8|7380.4|7377.6|7380.4|7377.6|7379.6|7376.8|0
1625804220000|2021-07-09 04:17:00|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1625804240000|2021-07-09 04:17:20|7380.9|7378.1|7381.1|7378.3|7381.1|7378.3|7380.9|7378.1|4
1625804260000|2021-07-09 04:17:40|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|1
1625804320000|2021-07-09 04:18:40|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1625804330000|2021-07-09 04:18:50|||||||||1
1625804340000|2021-07-09 04:19:00|7380.5|7377.7|7380.1|7377.3|7380.5|7377.7|7380.1|7377.3|0
1625804350000|2021-07-09 04:19:10|7379.5|7376.7|7379.6|7376.8|7379.6|7376.8|7379.1|7376.3|3
1625804380000|2021-07-09 04:19:40|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|5
1625804400000|2021-07-09 04:20:00|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|0
1625804410000|2021-07-09 04:20:10|7379.8|7377|7379.8|7377|7379.8|7377|7379.3|7376.5|3
1625804420000|2021-07-09 04:20:20|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1625804460000|2021-07-09 04:21:00|7379.8|7377|7379.6|7376.8|7379.8|7377|7379.6|7376.8|1
1625804510000|2021-07-09 04:21:50|7380.1|7377.3|7380.6|7377.8|7380.6|7377.8|7380.1|7377.3|1
1625804530000|2021-07-09 04:22:10|7380.1|7377.3|7381.4|7378.6|7381.4|7378.6|7380.1|7377.3|2
1625804560000|2021-07-09 04:22:40|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1625804570000|2021-07-09 04:22:50|7381.4|7378.6|7380.4|7377.6|7381.4|7378.6|7380.1|7377.3|1
1625804580000|2021-07-09 04:23:00|7380.6|7377.8|7379.9|7377.1|7380.6|7377.8|7379.8|7377|2
1625804590000|2021-07-09 04:23:10|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|0
1625804610000|2021-07-09 04:23:30|7379.9|7377.1|7380.1|7377.3|7380.6|7377.8|7379.9|7377.1|4
1625804620000|2021-07-09 04:23:40|7380.4|7377.6|7380.6|7377.8|7380.6|7377.8|7380.4|7377.6|1
1625804640000|2021-07-09 04:24:00|7381.1|7378.3|7380.6|7377.8|7381.1|7378.3|7380.6|7377.8|0
1625804690000|2021-07-09 04:24:50|7380.9|7378.1|7381.1|7378.3|7381.1|7378.3|7380.9|7378.1|4
1625804700000|2021-07-09 04:25:00|7380.8|7378|7380.6|7377.8|7380.8|7378|7380.6|7377.8|2
1625804730000|2021-07-09 04:25:30|7380.1|7377.3|7380.3|7377.5|7380.3|7377.5|7380.1|7377.3|1
1625804750000|2021-07-09 04:25:50|7380.1|7377.3|7380.4|7377.6|7380.4|7377.6|7380.1|7377.3|1
1625804760000|2021-07-09 04:26:00|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1625804770000|2021-07-09 04:26:10|7379.8|7377|7379.1|7376.3|7380.1|7377.3|7379.1|7376.3|4
1625804780000|2021-07-09 04:26:20|7379.6|7376.8|7380.1|7377.3|7380.1|7377.3|7379.6|7376.8|1
1625804790000|2021-07-09 04:26:30|7379.8|7377|7379.8|7377|7380.1|7377.3|7379.6|7376.8|0
1625804800000|2021-07-09 04:26:40|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.8|7376|1
1625804810000|2021-07-09 04:26:50|7379.1|7376.3|7379.4|7376.6|7379.4|7376.6|7379.1|7376.3|0
1625804820000|2021-07-09 04:27:00|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|0
1625804830000|2021-07-09 04:27:10|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|3
1625804850000|2021-07-09 04:27:30|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1625804880000|2021-07-09 04:28:00|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1625804890000|2021-07-09 04:28:10|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1625804900000|2021-07-09 04:28:20|7380.3|7377.5|7380.1|7377.3|7380.3|7377.5|7380.1|7377.3|0
1625804910000|2021-07-09 04:28:30|||||||||1
1625804980000|2021-07-09 04:29:40|7379.8|7377|7379.8|7377|7380.1|7377.3|7379.8|7377|1
1625804990000|2021-07-09 04:29:50|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7
1625805000000|2021-07-09 04:30:00|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1625805010000|2021-07-09 04:30:10|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|1
1625805030000|2021-07-09 04:30:30|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|3
1625805040000|2021-07-09 04:30:40|7380.3|7377.5|7378.3|7375.5|7380.3|7377.5|7378.3|7375.5|55
1625805050000|2021-07-09 04:30:50|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|3
1625805060000|2021-07-09 04:31:00|7378.8|7376|7378.3|7375.5|7379.1|7376.3|7378.3|7375.5|7
1625805070000|2021-07-09 04:31:10|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.6|7375.8|1
1625805080000|2021-07-09 04:31:20|7378.6|7375.8|7379.4|7376.6|7379.4|7376.6|7378.6|7375.8|1
1625805090000|2021-07-09 04:31:30|7379.6|7376.8|7380.1|7377.3|7380.1|7377.3|7379.6|7376.8|0
1625805100000|2021-07-09 04:31:40|7379.8|7377|7381.6|7378.8|7382.1|7379.3|7379.8|7377|8
1625805110000|2021-07-09 04:31:50|7382.1|7379.3|7382.8|7380|7383.1|7380.3|7382.1|7379.3|5
1625805120000|2021-07-09 04:32:00|7382.6|7379.8|7383.1|7380.3|7383.1|7380.3|7382.6|7379.8|0
1625805130000|2021-07-09 04:32:10|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.3|7379.5|6
1625805140000|2021-07-09 04:32:20|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1625805150000|2021-07-09 04:32:30|7381.9|7379.1|7381.1|7378.3|7381.9|7379.1|7381.1|7378.3|4
1625805160000|2021-07-09 04:32:40|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1625805170000|2021-07-09 04:32:50|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1625805180000|2021-07-09 04:33:00|7381.3|7378.5|7381.3|7378.5|7381.6|7378.8|7381.3|7378.5|0
1625805190000|2021-07-09 04:33:10|||||||||1
1625805220000|2021-07-09 04:33:40|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|1
1625805230000|2021-07-09 04:33:50|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|1
1625805240000|2021-07-09 04:34:00|7382.1|7379.3|7382.3|7379.5|7382.3|7379.5|7382.1|7379.3|0
1625805250000|2021-07-09 04:34:10|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|1
1625805260000|2021-07-09 04:34:20|7382.6|7379.8|7382.3|7379.5|7382.6|7379.8|7382.3|7379.5|8
1625805270000|2021-07-09 04:34:30|7381.9|7379.1|7382.3|7379.5|7382.3|7379.5|7381.9|7379.1|1
1625805290000|2021-07-09 04:34:50|7383.3|7380.5|7383.6|7380.8|7383.6|7380.8|7383.3|7380.5|8
1625805300000|2021-07-09 04:35:00|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|0
1625805310000|2021-07-09 04:35:10|7382.9|7380.1|7382.9|7380.1|7383.3|7380.5|7382.9|7380.1|7
1625805320000|2021-07-09 04:35:20|7383.3|7380.5|7382.3|7379.5|7383.3|7380.5|7382.3|7379.5|9
1625805330000|2021-07-09 04:35:30|7382.1|7379.3|7381.4|7378.6|7382.1|7379.3|7381.4|7378.6|9
1625805340000|2021-07-09 04:35:40|7381.8|7379|7381.8|7379|7382.1|7379.3|7381.8|7379|6
1625805350000|2021-07-09 04:35:50|7382.3|7379.5|7381.9|7379.1|7382.3|7379.5|7381.9|7379.1|0
1625805360000|2021-07-09 04:36:00|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1625805390000|2021-07-09 04:36:30|7382.1|7379.3|7381.8|7379|7382.1|7379.3|7381.8|7379|0
1625805400000|2021-07-09 04:36:40|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|0
1625805410000|2021-07-09 04:36:50|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|2
1625805440000|2021-07-09 04:37:20|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7381.7|7378.9|0
1625805450000|2021-07-09 04:37:30|7382.2|7379.4|7381.7|7378.9|7382.2|7379.4|7381.7|7378.9|0
1625805470000|2021-07-09 04:37:50|||||||||1
1625805480000|2021-07-09 04:38:00|7382.2|7379.4|7381.9|7379.1|7382.2|7379.4|7381.9|7379.1|0
1625805510000|2021-07-09 04:38:30|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1625805530000|2021-07-09 04:38:50|7381.2|7378.4|7381.2|7378.4|7381.4|7378.6|7381.2|7378.4|4
1625805550000|2021-07-09 04:39:10|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|8
1625805560000|2021-07-09 04:39:20|7381.2|7378.4|7381.1|7378.3|7381.2|7378.4|7381.1|7378.3|1
1625805590000|2021-07-09 04:39:50|7381.2|7378.4|7381.1|7378.3|7381.2|7378.4|7381.1|7378.3|2
1625805610000|2021-07-09 04:40:10|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1625805620000|2021-07-09 04:40:20|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|1
1625805650000|2021-07-09 04:40:50|||||||||1
1625805670000|2021-07-09 04:41:10|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1625805710000|2021-07-09 04:41:50|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|3
1625805720000|2021-07-09 04:42:00|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|0
1625805730000|2021-07-09 04:42:10|7381.7|7378.9|7381.4|7378.6|7381.7|7378.9|7381.4|7378.6|0
1625805750000|2021-07-09 04:42:30|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|0
1625805760000|2021-07-09 04:42:40|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|0
1625805770000|2021-07-09 04:42:50|7381.4|7378.6|7382.1|7379.3|7382.1|7379.3|7381.4|7378.6|2
1625805780000|2021-07-09 04:43:00|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|0
1625805790000|2021-07-09 04:43:10|7381.6|7378.8|7382.1|7379.3|7382.1|7379.3|7381.6|7378.8|0
1625805800000|2021-07-09 04:43:20|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|0
1625805820000|2021-07-09 04:43:40|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1625805830000|2021-07-09 04:43:50|||||||||3
1625805890000|2021-07-09 04:44:50|||||||||1
1625805920000|2021-07-09 04:45:20|||||||||32
1625805930000|2021-07-09 04:45:30|||||||||10
1625805950000|2021-07-09 04:45:50|||||||||1
1625806010000|2021-07-09 04:46:50|||||||||7
1625806020000|2021-07-09 04:47:00|||||||||4
1625806050000|2021-07-09 04:47:30|7381.7|7378.9|7382.1|7379.3|7382.1|7379.3|7381.7|7378.9|10
1625806080000|2021-07-09 04:48:00|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|2
1625806100000|2021-07-09 04:48:20|7381.6|7378.8|7381.9|7379.1|7381.9|7379.1|7381.6|7378.8|1
1625806110000|2021-07-09 04:48:30|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|0
1625806120000|2021-07-09 04:48:40|7381.9|7379.1|7381.1|7378.3|7381.9|7379.1|7381.1|7378.3|1
1625806130000|2021-07-09 04:48:50|7381.4|7378.6|7381.1|7378.3|7381.4|7378.6|7381.1|7378.3|0
1625806140000|2021-07-09 04:49:00|||||||||7
1625806160000|2021-07-09 04:49:20|7381.9|7379.1|7381.6|7378.8|7381.9|7379.1|7381.6|7378.8|3
1625806180000|2021-07-09 04:49:40|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|0
1625806190000|2021-07-09 04:49:50|7382.4|7379.6|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|5
1625806200000|2021-07-09 04:50:00|7384.1|7381.3|7384.6|7381.8|7384.6|7381.8|7383.4|7380.6|7
1625806210000|2021-07-09 04:50:10|7384.2|7381.4|7384.1|7381.3|7384.2|7381.4|7384.1|7381.3|0
1625806220000|2021-07-09 04:50:20|7384.4|7381.6|7385.1|7382.3|7385.1|7382.3|7384.4|7381.6|0
1625806230000|2021-07-09 04:50:30|7384.7|7381.9|7385.1|7382.3|7385.1|7382.3|7384.7|7381.9|0
1625806250000|2021-07-09 04:50:50|7385.4|7382.6|7385.1|7382.3|7385.4|7382.6|7385.1|7382.3|1
1625806260000|2021-07-09 04:51:00|7385.4|7382.6|7385.7|7382.9|7386.1|7383.3|7385.4|7382.6|2
1625806270000|2021-07-09 04:51:10|7386.1|7383.3|7386.7|7383.9|7386.7|7383.9|7386.1|7383.3|3
1625806280000|2021-07-09 04:51:20|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|0
1625806290000|2021-07-09 04:51:30|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|0
1625806300000|2021-07-09 04:51:40|7386.4|7383.6|7386.6|7383.8|7386.6|7383.8|7386.4|7383.6|0
1625806310000|2021-07-09 04:51:50|7386.2|7383.4|7386.5|7383.7|7386.5|7383.7|7386.2|7383.4|0
1625806320000|2021-07-09 04:52:00|7387|7384.2|7386.2|7383.4|7387|7384.2|7385.9|7383.1|20
1625806330000|2021-07-09 04:52:10|7386.5|7383.7|7387|7384.2|7387|7384.2|7386.5|7383.7|7
1625806340000|2021-07-09 04:52:20|7387.4|7384.6|7388|7385.2|7388|7385.2|7387.4|7384.6|1
1625806350000|2021-07-09 04:52:30|7388.4|7385.6|7389|7386.2|7389|7386.2|7388.4|7385.6|0
1625806360000|2021-07-09 04:52:40|7389.4|7386.6|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|0
1625806370000|2021-07-09 04:52:50|7390|7387.2|7391|7388.2|7391.4|7388.6|7390|7387.2|8
1625806380000|2021-07-09 04:53:00|7390.9|7388.1|7390.7|7387.9|7391.4|7388.6|7390.7|7387.9|11
1625806390000|2021-07-09 04:53:10|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|0
1625806400000|2021-07-09 04:53:20|7390.5|7387.7|7389.7|7386.9|7390.5|7387.7|7389.7|7386.9|1
1625806410000|2021-07-09 04:53:30|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|0
1625806430000|2021-07-09 04:53:50|7389.4|7386.6|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|2
1625806440000|2021-07-09 04:54:00|7390|7387.2|7392.5|7389.7|7392.9|7390.1|7390|7387.2|16
1625806450000|2021-07-09 04:54:10|7392.4|7389.6|7391.7|7388.9|7392.4|7389.6|7391.7|7388.9|2
1625806460000|2021-07-09 04:54:20|7392.1|7389.3|7393|7390.2|7396.4|7393.6|7392.1|7389.3|68
1625806470000|2021-07-09 04:54:30|7392.7|7389.9|7392|7389.2|7392.7|7389.9|7392|7389.2|0
1625806480000|2021-07-09 04:54:40|7392.4|7389.6|7393|7390.2|7393|7390.2|7392.4|7389.6|0
1625806490000|2021-07-09 04:54:50|7394.2|7391.4|7394.4|7391.6|7394.5|7391.7|7394|7391.2|5
1625806500000|2021-07-09 04:55:00|7395|7392.2|7396.4|7393.6|7396.4|7393.6|7395|7392.2|7
1625806510000|2021-07-09 04:55:10|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395|7392.2|0
1625806520000|2021-07-09 04:55:20|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|0
1625806530000|2021-07-09 04:55:30|7395|7392.2|7395.4|7392.6|7395.4|7392.6|7395|7392.2|1
1625806550000|2021-07-09 04:55:50|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|2
1625806560000|2021-07-09 04:56:00|7394.5|7391.7|7394.9|7392.1|7395|7392.2|7394.5|7391.7|0
1625806570000|2021-07-09 04:56:10|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|0
1625806580000|2021-07-09 04:56:20|7394|7391.2|7394|7391.2|7394|7391.2|7394|7391.2|0
1625806590000|2021-07-09 04:56:30|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|3
1625806600000|2021-07-09 04:56:40|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7395|7392.2|2
1625806610000|2021-07-09 04:56:50|7395.9|7393.1|7395.5|7392.7|7396|7393.2|7395.5|7392.7|2
1625806640000|2021-07-09 04:57:20|7394.9|7392.1|7395|7392.2|7395|7392.2|7394.5|7391.7|1
1625806650000|2021-07-09 04:57:30|7394.7|7391.9|7394.5|7391.7|7394.7|7391.9|7394.5|7391.7|1
1625806660000|2021-07-09 04:57:40|7394.2|7391.4|7394|7391.2|7394.2|7391.4|7394|7391.2|0
1625806670000|2021-07-09 04:57:50|7394.2|7391.4|7394.4|7391.6|7394.4|7391.6|7394.2|7391.4|2
1625806680000|2021-07-09 04:58:00|7394.7|7391.9|7394.5|7391.7|7395|7392.2|7394.5|7391.7|2
1625806690000|2021-07-09 04:58:10|7394.9|7392.1|7395.5|7392.7|7395.5|7392.7|7394.9|7392.1|0
1625806700000|2021-07-09 04:58:20|7395.9|7393.1|7396.4|7393.6|7396.4|7393.6|7395.7|7392.9|1
1625806710000|2021-07-09 04:58:30|7396|7393.2|7396.4|7393.6|7396.4|7393.6|7396|7393.2|0
1625806720000|2021-07-09 04:58:40|7396.5|7393.7|7396|7393.2|7396.5|7393.7|7396|7393.2|0
1625806730000|2021-07-09 04:58:50|7396.4|7393.6|7395.5|7392.7|7396.4|7393.6|7395.5|7392.7|1
1625806740000|2021-07-09 04:59:00|7395|7392.2|7395|7392.2|7395.5|7392.7|7395|7392.2|2
1625806750000|2021-07-09 04:59:10|7394.7|7391.9|7394|7391.2|7394.7|7391.9|7394|7391.2|0
1625806760000|2021-07-09 04:59:20|7394.5|7391.7|7393|7390.2|7394.5|7391.7|7393|7390.2|12
1625806790000|2021-07-09 04:59:50|||||||||3
1625806800000|2021-07-09 05:00:00|7393.5|7390.7|7393.5|7390.7|7394|7391.2|7393|7390.2|15
1625806810000|2021-07-09 05:00:10|7393.9|7391.1|7394.5|7391.7|7394.5|7391.7|7393.9|7391.1|0
1625806820000|2021-07-09 05:00:20|7394|7391.2|7394.5|7391.7|7394.5|7391.7|7393.7|7390.9|0
1625806840000|2021-07-09 05:00:40|7394|7391.2|7394.5|7391.7|7394.5|7391.7|7394|7391.2|0
1625806850000|2021-07-09 05:00:50|7394.2|7391.4|7394|7391.2|7394.2|7391.4|7394|7391.2|0
1625806860000|2021-07-09 05:01:00|7393|7390.2|7393.4|7390.6|7393.4|7390.6|7393|7390.2|2
1625806870000|2021-07-09 05:01:10|7394|7391.2|7393.5|7390.7|7394|7391.2|7393.5|7390.7|2
1625806890000|2021-07-09 05:01:30|7393.9|7391.1|7394.5|7391.7|7394.5|7391.7|7393.9|7391.1|1
1625806910000|2021-07-09 05:01:50|7394.2|7391.4|7394|7391.2|7394.2|7391.4|7394|7391.2|0
1625806920000|2021-07-09 05:02:00|7394.4|7391.6|7394|7391.2|7394.5|7391.7|7394|7391.2|0
1625806930000|2021-07-09 05:02:10|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|0
1625806950000|2021-07-09 05:02:30|7394|7391.2|7394.4|7391.6|7394.4|7391.6|7394|7391.2|0
1625806960000|2021-07-09 05:02:40|7394|7391.2|7394|7391.2|7394|7391.2|7394|7391.2|0
1625806970000|2021-07-09 05:02:50|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|1
1625806980000|2021-07-09 05:03:00|7394.5|7391.7|7395.7|7392.9|7395.7|7392.9|7394.5|7391.7|2
1625807020000|2021-07-09 05:03:40|7396|7393.2|7396.5|7393.7|7396.5|7393.7|7396|7393.2|0
1625807050000|2021-07-09 05:04:10|7396|7393.2|7396.5|7393.7|7396.5|7393.7|7396|7393.2|0
1625807070000|2021-07-09 05:04:30|7397|7394.2|7398|7395.2|7398|7395.2|7397|7394.2|1
1625807080000|2021-07-09 05:04:40|7398.4|7395.6|7400|7397.2|7400.4|7397.6|7398.4|7395.6|58
1625807100000|2021-07-09 05:05:00|7400.5|7397.7|7401|7398.2|7401|7398.2|7400|7397.2|8
1625807110000|2021-07-09 05:05:10|7402|7399.2|7404.2|7401.4|7404.7|7401.9|7402|7399.2|127
1625807120000|2021-07-09 05:05:20|7405|7402.2|7405|7402.2|7405.4|7402.6|7405|7402.2|20
1625807160000|2021-07-09 05:06:00|7405.4|7402.6|7405|7402.2|7405.4|7402.6|7405|7402.2|0
1625807190000|2021-07-09 05:06:30|||||||||10
1625807200000|2021-07-09 05:06:40|7406|7403.2|7405|7402.2|7406|7403.2|7405|7402.2|32
1625807210000|2021-07-09 05:06:50|||||||||3
1625807220000|2021-07-09 05:07:00|7405.3|7402.5|7405.7|7402.9|7406|7403.2|7405.3|7402.5|4
1625807230000|2021-07-09 05:07:10|7405.5|7402.7|7405|7402.2|7405.5|7402.7|7405|7402.2|0
1625807250000|2021-07-09 05:07:30|7405.2|7402.4|7405.7|7402.9|7406|7403.2|7405.2|7402.4|4
1625807260000|2021-07-09 05:07:40|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1625807270000|2021-07-09 05:07:50|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7405|7402.2|20
1625807280000|2021-07-09 05:08:00|7405|7402.2|7405|7402.2|7406.3|7403.5|7405|7402.2|4
1625807330000|2021-07-09 05:08:50|||||||||8
1625807340000|2021-07-09 05:09:00|7405.7|7402.9|7406|7403.2|7406|7403.2|7405.7|7402.9|3
1625807350000|2021-07-09 05:09:10|7405.4|7402.6|7405|7402.2|7405.4|7402.6|7405|7402.2|5
1625807360000|2021-07-09 05:09:20|||||||||9
1625807370000|2021-07-09 05:09:30|||||||||11
1625807400000|2021-07-09 05:10:00|7405.2|7402.4|7405.5|7402.7|7406|7403.2|7405|7402.2|5
1625807410000|2021-07-09 05:10:10|7405|7402.2|7404.5|7401.7|7405|7402.2|7404.5|7401.7|0
1625807430000|2021-07-09 05:10:30|7404.2|7401.4|7404|7401.2|7404.2|7401.4|7404|7401.2|0
1625807440000|2021-07-09 05:10:40|7403.7|7400.9|7404|7401.2|7404|7401.2|7403.7|7400.9|0
1625807460000|2021-07-09 05:11:00|7405|7402.2|7405|7402.2|7405.5|7402.7|7405|7402.2|4
1625807470000|2021-07-09 05:11:10|7404.7|7401.9|7403.7|7400.9|7404.7|7401.9|7403.7|7400.9|3
1625807480000|2021-07-09 05:11:20|7404|7401.2|7404|7401.2|7404.5|7401.7|7404|7401.2|0
1625807490000|2021-07-09 05:11:30|7404.3|7401.5|7404|7401.2|7404.3|7401.5|7404|7401.2|0
1625807500000|2021-07-09 05:11:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1625807510000|2021-07-09 05:11:50|7405|7402.2|7406.8|7404|7406.8|7404|7405|7402.2|3
1625807520000|2021-07-09 05:12:00|7407|7404.2|7408.7|7405.9|7409.5|7406.7|7407|7404.2|49
1625807530000|2021-07-09 05:12:10|7408.2|7405.4|7408.5|7405.7|7409.5|7406.7|7408|7405.2|43
1625807540000|2021-07-09 05:12:20|7408|7405.2|7408|7405.2|7408|7405.2|7407.7|7404.9|0
1625807550000|2021-07-09 05:12:30|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|3
1625807560000|2021-07-09 05:12:40|7405.7|7402.9|7406.5|7403.7|7407|7404.2|7405.7|7402.9|5
1625807580000|2021-07-09 05:13:00|7406|7403.2|7405.3|7402.5|7406|7403.2|7404.7|7401.9|3
1625807590000|2021-07-09 05:13:10|7405|7402.2|7405.3|7402.5|7405.3|7402.5|7405|7402.2|0
1625807600000|2021-07-09 05:13:20|7405|7402.2|7405.3|7402.5|7405.3|7402.5|7405|7402.2|0
1625807610000|2021-07-09 05:13:30|7405|7402.2|7404.5|7401.7|7405|7402.2|7404.5|7401.7|0
1625807620000|2021-07-09 05:13:40|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|0
1625807630000|2021-07-09 05:13:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|2
1625807640000|2021-07-09 05:14:00|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|1
1625807650000|2021-07-09 05:14:10|7404|7401.2|7404|7401.2|7404|7401.2|7404|7401.2|6
1625807660000|2021-07-09 05:14:20|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|3
1625807670000|2021-07-09 05:14:30|7403|7400.2|7403.3|7400.5|7403.3|7400.5|7403|7400.2|0
1625807680000|2021-07-09 05:14:40|7403.2|7400.4|7403.3|7400.5|7403.5|7400.7|7403|7400.2|1
1625807690000|2021-07-09 05:14:50|7403|7400.2|7403.3|7400.5|7403.3|7400.5|7403|7400.2|4
1625807700000|2021-07-09 05:15:00|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403|7400.2|10
1625807720000|2021-07-09 05:15:20|7403|7400.2|7403.5|7400.7|7403.5|7400.7|7403|7400.2|0
1625807740000|2021-07-09 05:15:40|7403|7400.2|7403.5|7400.7|7403.5|7400.7|7403|7400.2|33
1625807750000|2021-07-09 05:15:50|||||||||4
1625807760000|2021-07-09 05:16:00|7404|7401.2|7405.5|7402.7|7406|7403.2|7404|7401.2|15
1625807770000|2021-07-09 05:16:10|7406|7403.2|7405.5|7402.7|7406|7403.2|7405.5|7402.7|1
1625807780000|2021-07-09 05:16:20|7404.8|7402|7404.5|7401.7|7404.8|7402|7404.5|7401.7|3
1625807800000|2021-07-09 05:16:40|7404|7401.2|7404|7401.2|7404.5|7401.7|7404|7401.2|3
1625807810000|2021-07-09 05:16:50|||||||||4
1625807820000|2021-07-09 05:17:00|7403.7|7400.9|7403.5|7400.7|7404|7401.2|7403.5|7400.7|3
1625807830000|2021-07-09 05:17:10|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|0
1625807840000|2021-07-09 05:17:20|||||||||4
1625807860000|2021-07-09 05:17:40|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|0
1625807870000|2021-07-09 05:17:50|7402.5|7399.7|7401|7398.2|7402.5|7399.7|7401|7398.2|12
1625807880000|2021-07-09 05:18:00|7401.2|7398.4|7402.8|7400|7402.8|7400|7401.2|7398.4|11
1625807890000|2021-07-09 05:18:10|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|0
1625807900000|2021-07-09 05:18:20|7403.5|7400.7|7404|7401.2|7404|7401.2|7403.5|7400.7|5
1625807910000|2021-07-09 05:18:30|7403.7|7400.9|7403.5|7400.7|7403.7|7400.9|7403|7400.2|5
1625807920000|2021-07-09 05:18:40|7403.7|7400.9|7404|7401.2|7404|7401.2|7403.7|7400.9|0
1625807930000|2021-07-09 05:18:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|3
1625807940000|2021-07-09 05:19:00|7404.2|7401.4|7404.3|7401.5|7404.3|7401.5|7404|7401.2|7
1625807950000|2021-07-09 05:19:10|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7403.5|7400.7|20
1625807960000|2021-07-09 05:19:20|7404.8|7402|7404.5|7401.7|7405|7402.2|7404.5|7401.7|0
1625807970000|2021-07-09 05:19:30|7403.7|7400.9|7404.3|7401.5|7404.6|7401.5|7403.7|7400.6|10
1625807980000|2021-07-09 05:19:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1625807990000|2021-07-09 05:19:50|7404|7401.2|7405|7402.2|7405|7402.2|7404|7401.2|3
1625808000000|2021-07-09 05:20:00|7404.8|7402|7406|7403.2|7406|7403.2|7404.5|7401.7|14
1625808010000|2021-07-09 05:20:10|7405.8|7403|7405.5|7402.7|7406.3|7403.5|7405.5|7402.7|1
1625808020000|2021-07-09 05:20:20|7406|7403.2|7405.7|7402.9|7406|7403.2|7405.7|7402.9|0
1625808030000|2021-07-09 05:20:30|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|4
1625808040000|2021-07-09 05:20:40|7405.7|7402.9|7406.3|7403.5|7406.3|7403.5|7405.7|7402.9|3
1625808050000|2021-07-09 05:20:50|7405.7|7402.9|7406.2|7403.4|7406.4|7403.4|7405.5|7402.4|11
1625808060000|2021-07-09 05:21:00|7406.3|7403.5|7408.3|7405.5|7408.3|7405.5|7406.3|7403.5|40
1625808070000|2021-07-09 05:21:10|7408.5|7405.7|7408.5|7405.7|7409|7406.2|7408.5|7405.7|3
1625808080000|2021-07-09 05:21:20|7408.8|7406|7408.5|7405.7|7408.8|7406|7408.5|7405.7|2
1625808090000|2021-07-09 05:21:30|7408.8|7406|7408.5|7405.7|7409|7406.2|7408.5|7405.7|5
1625808110000|2021-07-09 05:21:50|7408.2|7405.4|7408|7405.2|7408.2|7405.4|7408|7405.2|0
1625808120000|2021-07-09 05:22:00|||||||||27
1625808130000|2021-07-09 05:22:10|||||||||10
1625808150000|2021-07-09 05:22:30|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|39
1625808160000|2021-07-09 05:22:40|7408|7405.2|7408|7405.2|7408|7405.2|7408|7405.2|8
1625808180000|2021-07-09 05:23:00|||||||||19
1625808200000|2021-07-09 05:23:20|7407.5|7404.7|7405|7402.2|7407.5|7404.7|7405|7402.2|16
1625808210000|2021-07-09 05:23:30|7405.3|7402.5|7405|7402.2|7405.3|7402.5|7404.7|7401.9|4
1625808220000|2021-07-09 05:23:40|7404.5|7401.7|7404|7401.2|7404.5|7401.7|7404|7401.2|15
1625808230000|2021-07-09 05:23:50|7404.2|7401.4|7404|7401.2|7404.7|7401.9|7404|7401.2|1
1625808240000|2021-07-09 05:24:00|7404.3|7401.5|7404|7401.2|7404.7|7401.9|7404|7401.2|3
1625808250000|2021-07-09 05:24:10|7404.5|7401.7|7405|7402.2|7405|7402.2|7404.5|7401.7|0
1625808260000|2021-07-09 05:24:20|7405.3|7402.5|7405|7402.2|7405.3|7402.5|7405|7402.2|1
1625808270000|2021-07-09 05:24:30|7404.7|7401.9|7404.7|7401.9|7405|7402.2|7404.5|7401.7|5
1625808280000|2021-07-09 05:24:40|7404.5|7401.7|7404.5|7401.7|7405.3|7402.5|7404.5|7401.7|0
1625808300000|2021-07-09 05:25:00|||||||||4
1625808310000|2021-07-09 05:25:10|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7405|7402.2|0
1625808330000|2021-07-09 05:25:30|7405.2|7402.4|7404.5|7401.7|7405.2|7402.4|7404|7401.2|4
1625808340000|2021-07-09 05:25:40|7404.8|7402|7404.7|7401.9|7405|7402.2|7404.7|7401.9|0
1625808360000|2021-07-09 05:26:00|7404.5|7401.7|7403.7|7400.9|7405|7402.2|7403.7|7400.9|4
1625808370000|2021-07-09 05:26:10|7404|7401.2|7404.5|7401.7|7404.5|7401.7|7404|7401.2|0
1625808390000|2021-07-09 05:26:30|||||||||9
1625808400000|2021-07-09 05:26:40|7403.7|7400.9|7403.5|7400.7|7403.8|7401|7403.5|7400.7|0
1625808410000|2021-07-09 05:26:50|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|0
1625808420000|2021-07-09 05:27:00|7403|7400.2|7404.3|7401.5|7404.3|7401.5|7403|7400.2|0
1625808430000|2021-07-09 05:27:10|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1625808440000|2021-07-09 05:27:20|7404|7401.2|7404.5|7401.7|7404.5|7401.7|7404|7401.2|0
1625808450000|2021-07-09 05:27:30|7403.7|7400.9|7403.5|7400.7|7404|7401.2|7403.5|7400.7|0
1625808460000|2021-07-09 05:27:40|7403.8|7401|7404|7401.2|7404|7401.2|7403.8|7401|0
1625808470000|2021-07-09 05:27:50|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|0
1625808480000|2021-07-09 05:28:00|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404|7401.2|0
1625808490000|2021-07-09 05:28:10|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|2
1625808500000|2021-07-09 05:28:20|7402.6|7399.8|7404|7401.2|7404.1|7401.3|7402.6|7399.8|3
1625808510000|2021-07-09 05:28:30|7404.5|7401.7|7404.8|7402|7405.5|7402.7|7404|7401.2|7
1625808520000|2021-07-09 05:28:40|7405.1|7402.3|7405.3|7402.5|7405.3|7402.5|7405.1|7402.3|0
1625808530000|2021-07-09 05:28:50|7405.8|7403|7406.3|7403.5|7406.8|7404|7405.8|7403|5
1625808540000|2021-07-09 05:29:00|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1625808550000|2021-07-09 05:29:10|7406.1|7403.3|7406|7403.2|7406.5|7403.7|7406|7403.2|1
1625808560000|2021-07-09 05:29:20|7406.5|7403.7|7405.5|7402.7|7407|7404.2|7405.5|7402.7|1
1625808570000|2021-07-09 05:29:30|7404.6|7401.8|7403.5|7400.7|7404.6|7401.8|7403.5|7400.7|3
1625808580000|2021-07-09 05:29:40|7403|7400.2|7402.1|7399.3|7403.5|7400.7|7402.1|7399.3|2
1625808590000|2021-07-09 05:29:50|7402|7399.2|7401.6|7398.8|7402.5|7399.7|7401.6|7398.8|2
1625808600000|2021-07-09 05:30:00|7402|7399.2|7404.5|7401.7|7407.3|7404.5|7402|7399.2|18
1625808610000|2021-07-09 05:30:10|7404.8|7402|7407.5|7404.7|7408.5|7405.7|7404.8|7402|2
1625808620000|2021-07-09 05:30:20|7407.1|7404.3|7408|7405.2|7408|7405.2|7406.6|7403.8|11
1625808630000|2021-07-09 05:30:30|7408.5|7405.7|7406.6|7403.8|7408.6|7405.8|7406.6|7403.8|4
1625808640000|2021-07-09 05:30:40|7406.1|7403.3|7405.5|7402.7|7406.1|7403.3|7405.5|7402.7|0
1625808650000|2021-07-09 05:30:50|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|0
1625808660000|2021-07-09 05:31:00|7404.6|7401.8|7405|7402.2|7406|7403.2|7404|7401.2|5
1625808680000|2021-07-09 05:31:20|7404.8|7402|7404.5|7401.7|7404.8|7402|7404.5|7401.7|2
1625808690000|2021-07-09 05:31:30|||||||||2
1625808700000|2021-07-09 05:31:40|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|2
1625808720000|2021-07-09 05:32:00|7407|7404.2|7406.6|7403.8|7407.5|7404.7|7406.6|7403.8|53
1625808730000|2021-07-09 05:32:10|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|50
1625808740000|2021-07-09 05:32:20|7406.1|7403.3|7406|7403.2|7406.1|7403.3|7406|7403.2|0
1625808760000|2021-07-09 05:32:40|7405.5|7402.7|7402|7399.2|7405.5|7402.7|7402|7399.2|5
1625808770000|2021-07-09 05:32:50|7402.3|7399.5|7403.5|7400.7|7403.5|7400.7|7402.3|7399.5|0
1625808790000|2021-07-09 05:33:10|7403|7400.2|7402.6|7399.8|7403|7400.2|7402.6|7399.8|1
1625808810000|2021-07-09 05:33:30|7402.5|7399.7|7402.1|7399.3|7402.6|7399.8|7402|7399.2|0
1625808820000|2021-07-09 05:33:40|7402.5|7399.7|7401.6|7398.8|7402.5|7399.7|7401.6|7398.8|1
1625808840000|2021-07-09 05:34:00|7402.1|7399.3|7402.6|7399.8|7403.5|7400.7|7402.1|7399.3|1
1625808850000|2021-07-09 05:34:10|7402.5|7399.7|7402.6|7399.8|7402.6|7399.8|7402.5|7399.7|5
1625808860000|2021-07-09 05:34:20|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|2
1625808870000|2021-07-09 05:34:30|7401.5|7398.7|7401.6|7398.8|7402.5|7399.7|7401.5|7398.7|0
1625808880000|2021-07-09 05:34:40|7401.5|7398.7|7399.5|7396.7|7401.5|7398.7|7398.1|7395.3|4
1625808890000|2021-07-09 05:34:50|7399.8|7397|7400|7397.2|7400|7397.2|7399.8|7397|0
1625808910000|2021-07-09 05:35:10|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|2
1625808920000|2021-07-09 05:35:20|7397.8|7395|7397.6|7394.8|7397.8|7395|7397.6|7394.8|0
1625808940000|2021-07-09 05:35:40|7398.1|7395.3|7398.1|7395.3|7398.6|7395.8|7398.1|7395.3|5
1625808950000|2021-07-09 05:35:50|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|0
1625808960000|2021-07-09 05:36:00|7399.5|7396.7|7399.6|7396.8|7399.6|7396.8|7399.1|7396.3|2
1625808970000|2021-07-09 05:36:10|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|0
1625808980000|2021-07-09 05:36:20|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|1
1625808990000|2021-07-09 05:36:30|7399.3|7396.5|7399.5|7396.7|7399.7|7396.7|7399.3|7395.7|2
1625809000000|2021-07-09 05:36:40|7399.7|7395.7|7399.5|7396.7|7399.7|7396.7|7398.6|7395.7|2
1625809010000|2021-07-09 05:36:50|7399.3|7396.5|7399.5|7396.7|7400.1|7397.3|7398.6|7395.8|21
1625809030000|2021-07-09 05:37:10|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|0
1625809040000|2021-07-09 05:37:20|7399|7396.2|7398.5|7395.7|7399|7396.2|7398.5|7395.7|1
1625809050000|2021-07-09 05:37:30|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|0
1625809060000|2021-07-09 05:37:40|7397|7394.2|7396.6|7393.8|7397.6|7394.8|7396.6|7393.8|1
1625809080000|2021-07-09 05:38:00|||||||||1
1625809090000|2021-07-09 05:38:10|7396.3|7393.5|7396.1|7393.3|7396.3|7393.5|7396.1|7393.3|0
1625809100000|2021-07-09 05:38:20|7396|7393.2|7394.6|7391.8|7396|7393.2|7394.6|7391.8|3
1625809110000|2021-07-09 05:38:30|7394.1|7391.3|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|1
1625809120000|2021-07-09 05:38:40|7394.1|7391.3|7394.6|7391.8|7395|7392.2|7394.1|7391.3|4
1625809130000|2021-07-09 05:38:50|7394|7391.2|7395|7392.2|7395|7392.2|7394|7391.2|0
1625809140000|2021-07-09 05:39:00|7395.1|7392.3|7394.5|7391.7|7395.1|7392.3|7394.5|7391.7|0
1625809150000|2021-07-09 05:39:10|7394.6|7391.8|7395.6|7392.8|7396|7393.2|7394.6|7391.8|1
1625809170000|2021-07-09 05:39:30|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|1
1625809180000|2021-07-09 05:39:40|7395.1|7392.3|7394.6|7391.8|7395.6|7392.8|7394.6|7391.8|2
1625809190000|2021-07-09 05:39:50|7395|7392.2|7394.6|7391.8|7395|7392.2|7394|7391.2|4
1625809200000|2021-07-09 05:40:00|7394.1|7391.3|7398.5|7395.7|7398.5|7395.7|7393.1|7390.3|33
1625809210000|2021-07-09 05:40:10|7398.6|7395.8|7398.1|7395.3|7399|7396.2|7398|7395.2|8
1625809220000|2021-07-09 05:40:20|7398|7395.2|7396.1|7393.3|7398|7395.2|7396.1|7393.3|41
1625809230000|2021-07-09 05:40:30|7396.6|7393.8|7396.6|7393.8|7397|7394.2|7396.1|7393.3|3
1625809240000|2021-07-09 05:40:40|7397|7394.2|7396|7393.2|7397|7394.2|7395.5|7392.7|4
1625809250000|2021-07-09 05:40:50|7395.8|7393|7395.1|7392.3|7396.6|7393.8|7395.1|7392.3|9
1625809260000|2021-07-09 05:41:00|7395|7392.2|7395.6|7392.8|7396.6|7393.8|7394.1|7391.3|12
1625809270000|2021-07-09 05:41:10|7395.1|7392.3|7394.6|7391.8|7395.1|7392.3|7394.6|7391.8|0
1625809290000|2021-07-09 05:41:30|7394.5|7391.7|7394|7391.2|7394.5|7391.7|7393.1|7390.3|10
1625809300000|2021-07-09 05:41:40|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|1
1625809310000|2021-07-09 05:41:50|7393.3|7390.5|7393|7390.2|7393.5|7390.7|7393|7390.2|18
1625809320000|2021-07-09 05:42:00|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|0
1625809340000|2021-07-09 05:42:20|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1625809350000|2021-07-09 05:42:30|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394|7391.2|0
1625809360000|2021-07-09 05:42:40|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.3|7392.5|3
1625809370000|2021-07-09 05:42:50|||||||||1
1625809380000|2021-07-09 05:43:00|7394.8|7392|7393.9|7391.1|7394.8|7392|7393.9|7391.1|6
1625809390000|2021-07-09 05:43:10|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7393.9|7391.1|2
1625809400000|2021-07-09 05:43:20|7393.9|7391.1|7394.3|7391.5|7394.3|7391.5|7393.9|7391.1|2
1625809410000|2021-07-09 05:43:30|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|5
1625809420000|2021-07-09 05:43:40|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|0
1625809430000|2021-07-09 05:43:50|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|0
1625809440000|2021-07-09 05:44:00|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|5
1625809460000|2021-07-09 05:44:20|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|0
1625809480000|2021-07-09 05:44:40|7394.1|7391.3|7394.8|7392|7394.8|7392|7394.1|7391.3|3
1625809490000|2021-07-09 05:44:50|7396.9|7394.1|7396.4|7393.6|7397.3|7394.5|7395.4|7392.6|32
1625809500000|2021-07-09 05:45:00|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|0
1625809520000|2021-07-09 05:45:20|7394.9|7392.1|7395.8|7393|7395.8|7393|7394.9|7392.1|0
1625809530000|2021-07-09 05:45:30|7395.9|7393.1|7396.3|7393.5|7396.3|7393.5|7395.9|7393.1|2
1625809540000|2021-07-09 05:45:40|7395.9|7393.1|7395.9|7393.1|7396.4|7393.6|7395.9|7393.1|0
1625809550000|2021-07-09 05:45:50|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7395.9|7393.1|1
1625809560000|2021-07-09 05:46:00|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|0
1625809570000|2021-07-09 05:46:10|7396.3|7393.5|7396.9|7394.1|7396.9|7394.1|7395.9|7393.1|14
1625809580000|2021-07-09 05:46:20|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|5
1625809590000|2021-07-09 05:46:30|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|16
1625809600000|2021-07-09 05:46:40|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|3
1625809610000|2021-07-09 05:46:50|||||||||5
1625809640000|2021-07-09 05:47:20|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|4
1625809660000|2021-07-09 05:47:40|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1625809680000|2021-07-09 05:48:00|7398.4|7395.6|7399.3|7396.5|7399.3|7396.5|7398.4|7395.6|2
1625809690000|2021-07-09 05:48:10|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|2
1625809700000|2021-07-09 05:48:20|7400.3|7397.5|7399.6|7396.8|7400.3|7397.5|7399.6|7396.8|2
1625809710000|2021-07-09 05:48:30|7399.4|7396.6|7398.4|7395.6|7399.4|7396.6|7398.4|7395.6|2
1625809720000|2021-07-09 05:48:40|7397.8|7395|7397.8|7395|7397.8|7395|7397.8|7395|0
1625809730000|2021-07-09 05:48:50|7397.1|7394.3|7397.4|7394.6|7397.4|7394.6|7396.9|7394.1|2
1625809750000|2021-07-09 05:49:10|7397.1|7394.3|7396.9|7394.1|7397.4|7394.6|7396.9|7394.1|3
1625809760000|2021-07-09 05:49:20|7396.8|7394|7397.4|7394.6|7397.4|7394.6|7396.8|7394|2
1625809780000|2021-07-09 05:49:40|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|0
1625809790000|2021-07-09 05:49:50|7397.4|7394.6|7397.3|7394.5|7397.4|7394.6|7397.3|7394.5|5
1625809800000|2021-07-09 05:50:00|7396.9|7394.1|7396.8|7394|7396.9|7394.1|7396.8|7394|24
1625809810000|2021-07-09 05:50:10|||||||||8
1625809820000|2021-07-09 05:50:20|7396.4|7393.6|7396.3|7393.5|7396.8|7394|7393.9|7391.1|18
1625809830000|2021-07-09 05:50:30|7397.4|7394.6|7397.4|7394.6|7397.9|7395.1|7397.4|7394.6|0
1625809840000|2021-07-09 05:50:40|7397.1|7394.3|7396.9|7394.1|7397.1|7394.3|7396.9|7394.1|0
1625809850000|2021-07-09 05:50:50|7396.6|7393.8|7396.3|7393.5|7396.6|7393.8|7396.3|7393.5|0
1625809860000|2021-07-09 05:51:00|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|0
1625809870000|2021-07-09 05:51:10|7397.3|7394.5|7397.4|7394.6|7397.4|7394.6|7397.3|7394.5|3
1625809880000|2021-07-09 05:51:20|||||||||3
1625809890000|2021-07-09 05:51:30|7398.3|7395.5|7397.4|7394.6|7398.3|7395.5|7397.4|7394.6|4
1625809900000|2021-07-09 05:51:40|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|0
1625809910000|2021-07-09 05:51:50|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|2
1625809920000|2021-07-09 05:52:00|7398.4|7395.6|7399.9|7397.1|7399.9|7397.1|7398.4|7395.6|13
1625809930000|2021-07-09 05:52:10|7399.6|7396.8|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|0
1625809950000|2021-07-09 05:52:30|7399.6|7396.8|7398.4|7395.6|7399.6|7396.8|7398.4|7395.6|1
1625809960000|2021-07-09 05:52:40|7398.1|7395.3|7398.3|7395.5|7398.3|7395.5|7397.9|7395.1|1
1625809980000|2021-07-09 05:53:00|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|0
1625809990000|2021-07-09 05:53:10|7398.1|7395.3|7397.9|7395.1|7398.1|7395.3|7397.9|7395.1|0
1625810000000|2021-07-09 05:53:20|7397.8|7395|7396.4|7393.6|7397.8|7395|7396.4|7393.6|31
1625810010000|2021-07-09 05:53:30|7395.9|7393.1|7395.6|7392.8|7395.9|7393.1|7395.6|7392.8|2
1625810020000|2021-07-09 05:53:40|7396.1|7393.3|7394.9|7392.1|7396.9|7394.1|7394.9|7392.1|0
1625810030000|2021-07-09 05:53:50|7394.4|7391.6|7392.9|7390.1|7394.4|7391.6|7392.9|7390.1|7
1625810040000|2021-07-09 05:54:00|||||||||1
1625810050000|2021-07-09 05:54:10|7391.4|7388.6|7391.4|7388.6|7392.8|7390|7391.4|7388.6|55
1625810060000|2021-07-09 05:54:20|7391.5|7387.5|7391.4|7388.6|7391.5|7388.6|7390.4|7387.5|3
1625810070000|2021-07-09 05:54:30|7391.3|7388.5|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|1
1625810080000|2021-07-09 05:54:40|7391.9|7389.1|7392.9|7390.1|7392.9|7390.1|7391.9|7389.1|19
1625810090000|2021-07-09 05:54:50|7394.1|7391.3|7393.9|7391.1|7394.3|7391.5|7393.4|7390.6|24
1625810100000|2021-07-09 05:55:00|7394.4|7391.6|7391.9|7389.1|7394.4|7391.6|7391.9|7389.1|10
1625810110000|2021-07-09 05:55:10|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|2
1625810120000|2021-07-09 05:55:20|7392.8|7390|7392.8|7390|7392.8|7390|7392.3|7389.5|1
1625810130000|2021-07-09 05:55:30|7393.9|7391.1|7393.4|7390.6|7393.9|7391.1|7393.4|7390.6|4
1625810140000|2021-07-09 05:55:40|7392.9|7390.1|7392.6|7389.8|7392.9|7390.1|7392.6|7389.8|3
1625810160000|2021-07-09 05:56:00|7392.4|7389.6|7391.4|7388.6|7392.4|7389.6|7391.4|7388.6|1
1625810170000|2021-07-09 05:56:10|7391.1|7388.3|7389.6|7386.8|7391.1|7388.3|7389.4|7386.6|26
1625810180000|2021-07-09 05:56:20|7389.8|7387|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|1
1625810190000|2021-07-09 05:56:30|7389.1|7386.3|7389.9|7387.1|7389.9|7387.1|7388.9|7386.1|8
1625810200000|2021-07-09 05:56:40|7389.6|7386.8|7389.4|7386.6|7389.6|7386.8|7389.4|7386.6|0
1625810210000|2021-07-09 05:56:50|7389.9|7387.1|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|1
1625810220000|2021-07-09 05:57:00|7389.9|7387.1|7390.4|7387.6|7390.9|7388.1|7389.9|7387.1|2
1625810230000|2021-07-09 05:57:10|7391.1|7388.3|7389.8|7387|7391.4|7388.6|7389.8|7387|25
1625810240000|2021-07-09 05:57:20|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|1
1625810250000|2021-07-09 05:57:30|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|2
1625810260000|2021-07-09 05:57:40|7390.2|7387.4|7390.2|7387.4|7390.7|7387.9|7389.9|7387.1|3
1625810280000|2021-07-09 05:58:00|7390.7|7387.9|7391.7|7388.9|7391.7|7388.9|7390.7|7387.9|4
1625810290000|2021-07-09 05:58:10|7392.2|7389.4|7393.2|7390.4|7393.4|7390.6|7392.2|7389.4|3
1625810310000|2021-07-09 05:58:30|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.3|7389.5|3
1625810320000|2021-07-09 05:58:40|7392.4|7389.6|7393.2|7390.4|7393.7|7390.9|7392.4|7389.6|1
1625810340000|2021-07-09 05:59:00|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1625810350000|2021-07-09 05:59:10|7393.2|7390.4|7394.2|7391.4|7394.2|7391.4|7393.2|7390.4|1
1625810380000|2021-07-09 05:59:40|7393.9|7391.1|7394.4|7391.6|7394.9|7392.1|7392.9|7390.1|3
1625810390000|2021-07-09 05:59:50|7394.7|7391.9|7395.2|7392.4|7395.9|7393.1|7394.4|7391.3|3
1625810400000|2021-07-09 06:00:00|7395.4|7392.6|7393.4|7390.6|7395.9|7393.1|7393.4|7390.6|7
1625810410000|2021-07-09 06:00:10|7392.9|7390.1|7391.2|7388.4|7392.9|7390.1|7390.9|7388.1|4
1625810420000|2021-07-09 06:00:20|7390.9|7388.1|7391.4|7388.6|7391.9|7389.1|7390.9|7388.1|5
1625810430000|2021-07-09 06:00:30|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|2
1625810440000|2021-07-09 06:00:40|7391.2|7388.4|7391.9|7389.1|7392.2|7389.4|7391.2|7388.4|4
1625810450000|2021-07-09 06:00:50|7391.4|7388.6|7388.9|7386.1|7391.4|7388.6|7388.9|7386.1|15
1625810460000|2021-07-09 06:01:00|7389.4|7386.6|7390.2|7387.4|7390.2|7387.4|7388.4|7385.6|12
1625810470000|2021-07-09 06:01:10|7389.9|7387.1|7390.7|7387.9|7390.7|7387.9|7389.9|7387.1|24
1625810480000|2021-07-09 06:01:20|7391.4|7388.6|7392.9|7390.1|7392.9|7390.1|7391.4|7388.6|0
1625810490000|2021-07-09 06:01:30|7391.9|7389.1|7391.6|7388.8|7392.2|7389.4|7390.9|7388.1|2
1625810500000|2021-07-09 06:01:40|7391.7|7388.9|7390.9|7388.1|7391.7|7388.9|7390.9|7388.1|2
1625810510000|2021-07-09 06:01:50|7390.4|7387.6|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|0
1625810520000|2021-07-09 06:02:00|7390.2|7387.4|7389.2|7386.4|7390.2|7387.4|7388.9|7386.1|4
1625810530000|2021-07-09 06:02:10|7389.9|7387.1|7393.2|7390.4|7393.2|7390.4|7389.9|7387.1|2
1625810540000|2021-07-09 06:02:20|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|3
1625810550000|2021-07-09 06:02:30|7392.7|7389.9|7391.9|7389.1|7392.7|7389.9|7391.7|7388.9|2
1625810560000|2021-07-09 06:02:40|7392.2|7389.4|7392.6|7389.8|7392.6|7389.8|7392.2|7389.4|0
1625810570000|2021-07-09 06:02:50|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|0
1625810580000|2021-07-09 06:03:00|7392.1|7389.3|7392.9|7390.1|7393.2|7390.4|7392.1|7389.3|4
1625810590000|2021-07-09 06:03:10|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|0
1625810600000|2021-07-09 06:03:20|7392.9|7390.1|7392.6|7389.8|7393.2|7390.4|7392.6|7389.8|4
1625810610000|2021-07-09 06:03:30|7392.2|7389.4|7392.9|7390.1|7392.9|7390.1|7392.2|7389.4|0
1625810620000|2021-07-09 06:03:40|7393.2|7390.4|7392.9|7390.1|7393.2|7390.4|7392.9|7390.1|1
1625810630000|2021-07-09 06:03:50|||||||||1
1625810640000|2021-07-09 06:04:00|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|3
1625810660000|2021-07-09 06:04:20|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|1
1625810670000|2021-07-09 06:04:30|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|3
1625810680000|2021-07-09 06:04:40|7393.9|7391.1|7393.4|7390.6|7393.9|7391.1|7393.2|7390.4|3
1625810690000|2021-07-09 06:04:50|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|0
1625810700000|2021-07-09 06:05:00|7392.9|7390.1|7393.9|7391.1|7393.9|7391.1|7392.9|7390.1|6
1625810710000|2021-07-09 06:05:10|7394.6|7391.8|7396.2|7393.4|7396.2|7393.4|7394.6|7391.8|13
1625810720000|2021-07-09 06:05:20|7396.9|7394.1|7397.2|7394.4|7397.7|7394.9|7396.4|7393.6|4
1625810730000|2021-07-09 06:05:30|7396.9|7394.1|7397.2|7394.4|7397.7|7394.9|7396.9|7394.1|0
1625810740000|2021-07-09 06:05:40|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7396.6|7393.8|7
1625810750000|2021-07-09 06:05:50|7398.1|7395.3|7397.2|7394.4|7398.9|7396.1|7397.2|7394.4|2
1625810760000|2021-07-09 06:06:00|7396.9|7394.1|7396.7|7393.9|7396.9|7394.1|7396.4|7393.6|9
1625810770000|2021-07-09 06:06:10|7397.2|7394.4|7398.4|7395.6|7398.4|7395.6|7397.2|7394.4|10
1625810780000|2021-07-09 06:06:20|7397.9|7395.1|7397.6|7394.8|7398.9|7396.1|7397.6|7394.8|0
1625810790000|2021-07-09 06:06:30|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1625810800000|2021-07-09 06:06:40|7397.1|7394.3|7398.2|7395.4|7398.2|7395.4|7396.9|7394.1|1
1625810810000|2021-07-09 06:06:50|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|0
1625810830000|2021-07-09 06:07:10|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|5
1625810840000|2021-07-09 06:07:20|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|0
1625810850000|2021-07-09 06:07:30|7395.6|7392.8|7394.1|7391.3|7395.6|7392.8|7394.1|7391.3|0
1625810860000|2021-07-09 06:07:40|7393.6|7390.8|7393.2|7390.4|7393.6|7390.8|7391.9|7389.1|1
1625810870000|2021-07-09 06:07:50|7392.9|7390.1|7392.9|7390.1|7393.2|7390.4|7392.9|7390.1|0
1625810880000|2021-07-09 06:08:00|7392.6|7389.8|7392.2|7389.4|7392.9|7390.1|7392.2|7389.4|2
1625810890000|2021-07-09 06:08:10|7391.9|7389.1|7392.7|7389.9|7392.7|7389.9|7391.9|7389.1|0
1625810910000|2021-07-09 06:08:30|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|0
1625810920000|2021-07-09 06:08:40|7393.2|7390.4|7392.9|7390.1|7393.2|7390.4|7392.9|7390.1|1
1625810930000|2021-07-09 06:08:50|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|4
1625810940000|2021-07-09 06:09:00|||||||||18
1625810950000|2021-07-09 06:09:10|7392.2|7389.4|7393.9|7391.1|7393.9|7391.1|7392.2|7389.4|3
1625810960000|2021-07-09 06:09:20|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|0
1625810970000|2021-07-09 06:09:30|7394.4|7391.6|7395.9|7393.1|7396.2|7393.4|7394.4|7391.6|11
1625810980000|2021-07-09 06:09:40|7396.2|7393.4|7395.9|7393.1|7396.2|7393.4|7395.9|7393.1|1
1625810990000|2021-07-09 06:09:50|7395.6|7392.8|7395.2|7392.4|7395.6|7392.8|7395.2|7392.4|6
1625811000000|2021-07-09 06:10:00|7395.9|7393.1|7398.1|7395.3|7398.1|7395.3|7395.6|7392.8|6
1625811010000|2021-07-09 06:10:10|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|0
1625811020000|2021-07-09 06:10:20|7397.9|7395.1|7397.9|7395.1|7398.2|7395.4|7397.9|7395.1|0
1625811030000|2021-07-09 06:10:30|7397.6|7394.8|7397.2|7394.4|7397.6|7394.8|7397.2|7394.4|1
1625811040000|2021-07-09 06:10:40|7396.9|7394.1|7396.9|7394.1|7397.7|7394.9|7396.6|7393.8|3
1625811050000|2021-07-09 06:10:50|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1625811060000|2021-07-09 06:11:00|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|1
1625811070000|2021-07-09 06:11:10|7397.6|7394.8|7397.2|7394.4|7397.6|7394.8|7396.9|7394.1|4
1625811080000|2021-07-09 06:11:20|7397.7|7394.9|7398.6|7395.8|7398.6|7395.8|7397.4|7394.6|2
1625811090000|2021-07-09 06:11:30|7398.9|7396.1|7398.2|7395.4|7398.9|7396.1|7398.2|7395.4|1
1625811100000|2021-07-09 06:11:40|7397.9|7395.1|7397.6|7394.8|7397.9|7395.1|7397.6|7394.8|0
1625811110000|2021-07-09 06:11:50|7397.9|7395.1|7397.6|7394.8|7398.2|7395.4|7397.6|7394.8|0
1625811120000|2021-07-09 06:12:00|7397.4|7394.6|7399.2|7396.4|7399.2|7396.4|7397.4|7394.6|2
1625811130000|2021-07-09 06:12:10|7399.7|7396.9|7399.7|7396.9|7400.9|7398.1|7399.2|7396.4|3
1625811140000|2021-07-09 06:12:20|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|1
1625811160000|2021-07-09 06:12:40|7399.7|7396.9|7399.2|7396.4|7399.7|7396.9|7399.2|7396.4|1
1625811170000|2021-07-09 06:12:50|7398.9|7396.1|7398.9|7396.1|7399.2|7396.4|7398.9|7396.1|0
1625811180000|2021-07-09 06:13:00|7398.7|7395.9|7398.9|7396.1|7398.9|7396.1|7398.4|7395.6|5
1625811190000|2021-07-09 06:13:10|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7398.9|7396.1|2
1625811200000|2021-07-09 06:13:20|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1625811210000|2021-07-09 06:13:30|7398.2|7395.4|7397.2|7394.4|7398.7|7395.9|7397.2|7394.4|23
1625811220000|2021-07-09 06:13:40|7396.4|7393.6|7395.4|7392.6|7396.4|7393.6|7395.4|7392.6|1
1625811230000|2021-07-09 06:13:50|7395.9|7393.1|7397.2|7394.4|7397.2|7394.4|7395.9|7393.1|1
1625811240000|2021-07-09 06:14:00|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|0
1625811260000|2021-07-09 06:14:20|7397.2|7394.4|7396.9|7394.1|7397.2|7394.4|7396.2|7393.4|8
1625811270000|2021-07-09 06:14:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|2
1625811280000|2021-07-09 06:14:40|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.7|7393.9|2
1625811290000|2021-07-09 06:14:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|8
1625811300000|2021-07-09 06:15:00|7396.4|7393.6|7395.7|7392.9|7396.4|7393.6|7395.7|7392.9|3
1625811310000|2021-07-09 06:15:10|7395.9|7393.1|7398.2|7395.4|7398.2|7395.4|7395.9|7393.1|6
1625811320000|2021-07-09 06:15:20|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.6|7394.8|1
1625811330000|2021-07-09 06:15:30|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|1
1625811340000|2021-07-09 06:15:40|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1625811350000|2021-07-09 06:15:50|7399.5|7396.7|7400.4|7397.6|7400.4|7397.6|7399.5|7396.7|1
1625811360000|2021-07-09 06:16:00|7400.2|7397.4|7401.2|7398.4|7401.7|7398.9|7399.7|7396.9|26
1625811370000|2021-07-09 06:16:10|7400.9|7398.1|7400.7|7397.9|7400.9|7398.1|7400.7|7397.9|0
1625811400000|2021-07-09 06:16:40|7400.5|7397.7|7398.9|7396.1|7400.5|7397.7|7398.9|7396.1|5
1625811410000|2021-07-09 06:16:50|7399.5|7396.7|7400.2|7397.4|7400.2|7397.4|7399.5|7396.7|29
1625811420000|2021-07-09 06:17:00|7400.5|7397.7|7399.9|7397.1|7400.9|7398.1|7399.9|7397.1|2
1625811430000|2021-07-09 06:17:10|7399.7|7396.9|7399.4|7396.6|7399.7|7396.9|7399.4|7396.6|5
1625811440000|2021-07-09 06:17:20|7399.9|7397.1|7400.2|7397.4|7400.2|7397.4|7399.9|7397.1|0
1625811450000|2021-07-09 06:17:30|7399.9|7397.1|7399.9|7397.1|7400.2|7397.4|7399.9|7397.1|1
1625811460000|2021-07-09 06:17:40|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|1
1625811470000|2021-07-09 06:17:50|7398.9|7396.1|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|5
1625811480000|2021-07-09 06:18:00|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7399.9|7397.1|2
1625811500000|2021-07-09 06:18:20|7399.7|7396.9|7401.7|7398.9|7401.7|7398.9|7399.7|7396.9|5
1625811510000|2021-07-09 06:18:30|7401.4|7398.6|7401.9|7399.1|7402.2|7399.4|7401.2|7398.4|1
1625811520000|2021-07-09 06:18:40|7401.2|7398.4|7402.2|7399.4|7402.2|7399.4|7401.2|7398.4|3
1625811540000|2021-07-09 06:19:00|7402.5|7399.7|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|1
1625811550000|2021-07-09 06:19:10|7402.9|7400.1|7403.2|7400.4|7403.2|7400.4|7402.9|7400.1|0
1625811570000|2021-07-09 06:19:30|||||||||1
1625811590000|2021-07-09 06:19:50|||||||||3
1625811600000|2021-07-09 06:20:00|7402.9|7400.1|7404.7|7401.9|7404.7|7401.9|7402.9|7400.1|5
1625811610000|2021-07-09 06:20:10|7404.9|7402.1|7405.2|7402.4|7405.2|7402.4|7404.9|7402.1|0
1625811620000|2021-07-09 06:20:20|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|0
1625811630000|2021-07-09 06:20:30|7406.2|7403.4|7406.5|7403.7|7406.5|7403.7|7406.2|7403.4|2
1625811640000|2021-07-09 06:20:40|7406.9|7404.1|7408.2|7405.4|7408.2|7405.4|7406.9|7404.1|20
1625811650000|2021-07-09 06:20:50|||||||||1
1625811660000|2021-07-09 06:21:00|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7405.2|7402.4|17
1625811670000|2021-07-09 06:21:10|7406.9|7404.1|7406.2|7403.4|7406.9|7404.1|7406.2|7403.4|1
1625811680000|2021-07-09 06:21:20|7406.7|7403.9|7406.4|7403.6|7406.7|7403.9|7406.4|7403.6|3
1625811690000|2021-07-09 06:21:30|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|3
1625811700000|2021-07-09 06:21:40|||||||||2
1625811710000|2021-07-09 06:21:50|7405.9|7403.1|7405.2|7402.4|7405.9|7403.1|7405.2|7402.4|11
1625811720000|2021-07-09 06:22:00|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|5
1625811740000|2021-07-09 06:22:20|7405.9|7403.1|7405.7|7402.9|7405.9|7403.1|7405.7|7402.9|8
1625811760000|2021-07-09 06:22:40|7405.2|7402.4|7406.5|7403.7|7407.2|7404.4|7405.2|7402.4|9
1625811770000|2021-07-09 06:22:50|7405.9|7403.1|7409|7406.2|7409.7|7406.9|7405.9|7403.1|97
1625811780000|2021-07-09 06:23:00|7408.9|7406.1|7407.9|7405.1|7408.9|7406.1|7407.9|7405.1|1
1625811790000|2021-07-09 06:23:10|7407.7|7404.9|7407.9|7405.1|7408.2|7405.4|7407.4|7404.6|9
1625811800000|2021-07-09 06:23:20|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|7406.4|7403.6|3
1625811810000|2021-07-09 06:23:30|7406.5|7403.7|7405.9|7403.1|7406.5|7403.7|7405.2|7402.4|15
1625811820000|2021-07-09 06:23:40|7405.5|7402.7|7404.5|7401.7|7405.5|7402.7|7404.4|7401.6|4
1625811830000|2021-07-09 06:23:50|7404|7401.2|7403.9|7401.1|7404|7401.2|7403.5|7400.7|7
1625811840000|2021-07-09 06:24:00|7404.2|7401.4|7403.5|7400.7|7404.4|7401.6|7403.5|7400.7|5
1625811850000|2021-07-09 06:24:10|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|0
1625811860000|2021-07-09 06:24:20|7403.2|7400.4|7403.5|7400.7|7403.5|7400.7|7402.9|7400.1|12
1625811870000|2021-07-09 06:24:30|7403.4|7400.6|7403.9|7401.1|7403.9|7401.1|7403.4|7400.6|0
1625811880000|2021-07-09 06:24:40|7404.9|7402.1|7404.4|7401.6|7404.9|7402.1|7404.4|7401.6|0
1625811890000|2021-07-09 06:24:50|7404|7401.2|7402.9|7400.1|7404|7401.2|7402.9|7400.1|7
1625811900000|2021-07-09 06:25:00|||||||||4
1625811910000|2021-07-09 06:25:10|||||||||5
1625811920000|2021-07-09 06:25:20|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|7
1625811930000|2021-07-09 06:25:30|7403.9|7401.1|7404.2|7401.4|7404.2|7401.4|7403.5|7400.7|3
1625811940000|2021-07-09 06:25:40|7404|7401.2|7403.9|7401.1|7404|7401.2|7403.5|7400.7|5
1625811960000|2021-07-09 06:26:00|7404.2|7401.4|7404.9|7402.1|7404.9|7402.1|7403.9|7401.1|6
1625811970000|2021-07-09 06:26:10|7404.4|7401.6|7403.9|7401.1|7404.4|7401.6|7403.9|7401.1|1
1625811980000|2021-07-09 06:26:20|7403.5|7400.7|7403.5|7400.7|7403.9|7401.1|7403.5|7400.7|0
1625811990000|2021-07-09 06:26:30|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7403.5|7400.7|0
1625812000000|2021-07-09 06:26:40|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|1
1625812020000|2021-07-09 06:27:00|7404.9|7402.1|7404.5|7401.7|7404.9|7402.1|7404|7401.2|43
1625812030000|2021-07-09 06:27:10|7404.4|7401.6|7404.5|7401.7|7404.5|7401.7|7403.7|7400.9|18
1625812060000|2021-07-09 06:27:40|7404.2|7401.4|7404|7401.2|7404.2|7401.4|7404|7401.2|0
1625812070000|2021-07-09 06:27:50|7403.9|7401.1|7403|7400.2|7403.9|7401.1|7403|7400.2|2
1625812080000|2021-07-09 06:28:00|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|30
1625812090000|2021-07-09 06:28:10|7403.2|7400.4|7403.4|7400.6|7403.4|7400.6|7402.9|7400.1|5
1625812100000|2021-07-09 06:28:20|7403|7400.2|7403.5|7400.7|7403.5|7400.7|7402.9|7400.1|1
1625812110000|2021-07-09 06:28:30|7403.2|7400.4|7403.4|7400.6|7403.4|7400.6|7402.9|7400.1|7
1625812120000|2021-07-09 06:28:40|7402.9|7400.1|7403.4|7400.6|7403.4|7400.6|7402.7|7399.9|8
1625812130000|2021-07-09 06:28:50|7402.9|7400.1|7402.9|7400.1|7403.2|7400.4|7402.9|7400.1|1
1625812140000|2021-07-09 06:29:00|7403.2|7400.4|7402.9|7400.1|7403.2|7400.4|7402.9|7400.1|8
1625812150000|2021-07-09 06:29:10|7403.2|7400.4|7402.9|7400.1|7403.2|7400.4|7402.9|7400.1|0
1625812170000|2021-07-09 06:29:30|||||||||27
1625812180000|2021-07-09 06:29:40|7403.2|7400.4|7403|7400.2|7403.4|7400.6|7402.9|7400.1|15
1625812190000|2021-07-09 06:29:50|7402.9|7400.1|7402.9|7400.1|7403.2|7400.4|7402.9|7400.1|6
1625812200000|2021-07-09 06:30:00|7402|7399.2|7402|7399.2|7402.9|7400.1|7401.9|7399.1|12
1625812210000|2021-07-09 06:30:10|7401.9|7399.1|7401.5|7398.7|7401.9|7399.1|7401.5|7398.7|1
1625812220000|2021-07-09 06:30:20|7401|7398.2|7399.5|7396.7|7401|7398.2|7399|7396.2|5
1625812230000|2021-07-09 06:30:30|7399.9|7397.1|7400.5|7397.7|7400.5|7397.7|7399.9|7397.1|1
1625812250000|2021-07-09 06:30:50|7400.9|7398.1|7400.9|7398.1|7401.4|7398.6|7400.9|7398.1|0
1625812260000|2021-07-09 06:31:00|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7399.9|7397.1|4
1625812270000|2021-07-09 06:31:10|7400.5|7397.7|7402.4|7399.6|7402.4|7399.6|7400.5|7397.7|6
1625812280000|2021-07-09 06:31:20|7402|7399.2|7401.9|7399.1|7402|7399.2|7401.9|7399.1|0
1625812290000|2021-07-09 06:31:30|7402.2|7399.4|7402.9|7400.1|7402.9|7400.1|7401.9|7399.1|3
1625812300000|2021-07-09 06:31:40|7402.2|7399.4|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|4
1625812310000|2021-07-09 06:31:50|7401.2|7398.4|7401.9|7399.1|7402.2|7399.4|7401.2|7398.4|6
1625812320000|2021-07-09 06:32:00|7401.7|7398.9|7402.2|7399.4|7402.2|7399.4|7400.9|7398.1|3
1625812330000|2021-07-09 06:32:10|7402.4|7399.6|7402.2|7399.4|7402.4|7399.6|7401.9|7399.1|2
1625812340000|2021-07-09 06:32:20|7401.9|7399.1|7401.9|7399.1|7402.2|7399.4|7401.9|7399.1|0
1625812350000|2021-07-09 06:32:30|7401.5|7398.7|7400.9|7398.1|7401.5|7398.7|7400.9|7398.1|1
1625812360000|2021-07-09 06:32:40|7401.2|7398.4|7400.9|7398.1|7401.2|7398.4|7400.9|7398.1|0
1625812370000|2021-07-09 06:32:50|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|0
1625812380000|2021-07-09 06:33:00|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7400.9|7398.1|1
1625812390000|2021-07-09 06:33:10|7401|7398.2|7400.9|7398.1|7401|7398.2|7400.9|7398.1|0
1625812400000|2021-07-09 06:33:20|7400.5|7397.7|7400.4|7397.6|7400.5|7397.7|7400.4|7397.6|0
1625812410000|2021-07-09 06:33:30|7400.7|7397.9|7402.5|7399.7|7402.5|7399.7|7400.7|7397.9|302
1625812420000|2021-07-09 06:33:40|7402|7399.2|7401.2|7398.4|7402|7399.2|7401.2|7398.4|0
1625812430000|2021-07-09 06:33:50|7401.5|7398.7|7402.2|7399.4|7402.2|7399.4|7401.5|7398.7|2
1625812440000|2021-07-09 06:34:00|7402.7|7399.9|7402.9|7400.1|7402.9|7400.1|7402.7|7399.9|0
1625812450000|2021-07-09 06:34:10|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|0
1625812460000|2021-07-09 06:34:20|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|3
1625812480000|2021-07-09 06:34:40|7403.3|7400.5|7402.8|7400|7403.3|7400.5|7402.8|7400|0
1625812490000|2021-07-09 06:34:50|||||||||1
1625812500000|2021-07-09 06:35:00|7403.2|7400.4|7404.8|7402|7404.8|7402|7403.2|7400.4|15
1625812510000|2021-07-09 06:35:10|||||||||2
1625812530000|2021-07-09 06:35:30|||||||||12
1625812540000|2021-07-09 06:35:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7
1625812550000|2021-07-09 06:35:50|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|21
1625812560000|2021-07-09 06:36:00|7404.3|7401.5|7404.8|7402|7404.8|7402|7404.3|7401.5|36
1625812570000|2021-07-09 06:36:10|7405.2|7402.4|7407.2|7404.4|7407.2|7404.4|7405.2|7402.4|22
1625812590000|2021-07-09 06:36:30|7407.3|7404.5|7406.8|7404|7407.3|7404.5|7406.8|7404|0
1625812600000|2021-07-09 06:36:40|7406.5|7403.7|7405.8|7403|7406.5|7403.7|7405.8|7403|1
1625812620000|2021-07-09 06:37:00|7406.3|7403.5|7405.8|7403|7406.7|7403.9|7405.8|7403|10
1625812630000|2021-07-09 06:37:10|7405.3|7402.5|7405.8|7403|7405.8|7403|7405.3|7402.5|2
1625812640000|2021-07-09 06:37:20|7405.2|7402.4|7404.8|7402|7405.2|7402.4|7404.8|7402|4
1625812670000|2021-07-09 06:37:50|7404.5|7401.7|7404.8|7402|7404.8|7402|7404|7401.2|2
1625812680000|2021-07-09 06:38:00|7404.7|7401.9|7404|7401.2|7404.7|7401.9|7403.8|7401|4
1625812700000|2021-07-09 06:38:20|7403.8|7401|7403.8|7401|7403.8|7401|7403.8|7401|18
1625812730000|2021-07-09 06:38:50|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|3
1625812740000|2021-07-09 06:39:00|7402.2|7399.4|7402.3|7399.5|7402.5|7399.7|7401|7398.2|18
1625812750000|2021-07-09 06:39:10|7402.8|7400|7402.5|7399.7|7402.8|7400|7401.5|7398.7|5
1625812760000|2021-07-09 06:39:20|7403.3|7400.5|7404.3|7401.5|7404.3|7401.5|7403.3|7400.5|3
1625812770000|2021-07-09 06:39:30|7403.7|7400.9|7403.5|7400.7|7403.8|7401|7403.5|7400.7|0
1625812780000|2021-07-09 06:39:40|7404.2|7401.4|7403.3|7400.5|7404.2|7401.4|7403.3|7400.5|0
1625812800000|2021-07-09 06:40:00|7403.5|7400.7|7403.3|7400.5|7403.7|7400.9|7402.8|7400|16
1625812810000|2021-07-09 06:40:10|7403.5|7400.7|7404.3|7401.5|7404.3|7401.5|7403.5|7400.7|30
1625812820000|2021-07-09 06:40:20|7404.8|7402|7407.5|7404.7|7407.5|7404.7|7404.8|7402|36
1625812830000|2021-07-09 06:40:30|7407.3|7404.5|7406.8|7404|7407.3|7404.5|7406.8|7404|9
1625812840000|2021-07-09 06:40:40|7407.2|7404.4|7406.8|7404|7407.2|7404.4|7406.8|7404|1
1625812850000|2021-07-09 06:40:50|7406.5|7403.7|7406.8|7404|7406.8|7404|7406.5|7403.7|0
1625812860000|2021-07-09 06:41:00|7406.5|7403.7|7408.3|7405.5|7408.3|7405.5|7406.5|7403.7|10
1625812870000|2021-07-09 06:41:10|7408.5|7405.7|7408.8|7406|7408.8|7406|7408.5|7405.7|3
1625812880000|2021-07-09 06:41:20|7408.5|7405.7|7408.2|7405.4|7409.2|7406.4|7407.8|7405|2
1625812890000|2021-07-09 06:41:30|7407.8|7405|7408.2|7405.4|7408.2|7405.4|7407.3|7404.5|6
1625812900000|2021-07-09 06:41:40|7408.8|7406|7408.8|7406|7408.8|7406|7408.5|7405.7|1
1625812910000|2021-07-09 06:41:50|7409.2|7406.4|7406.3|7403.5|7409.4|7406.4|7406.2|7403.4|20
1625812920000|2021-07-09 06:42:00|7405.7|7402.9|7411.5|7408.7|7411.8|7409|7405.5|7402.7|385
1625812930000|2021-07-09 06:42:10|7411.8|7409|7415.8|7413|7415.8|7413|7411.8|7409|60
1625812940000|2021-07-09 06:42:20|7416.2|7413.4|7416.8|7414|7417.7|7414.9|7414.8|7412|15
1625812950000|2021-07-09 06:42:30|7417.3|7414.5|7417.5|7414.7|7417.8|7415|7417|7414.2|6
1625812960000|2021-07-09 06:42:40|7416.8|7414|7415.8|7413|7419.6|7414.5|7415.3|7409.6|68
1625812970000|2021-07-09 06:42:50|7416.2|7413.4|7416.5|7413.7|7417.7|7414.9|7416.2|7413.4|25
1625812980000|2021-07-09 06:43:00|7416.3|7413.5|7415.8|7413|7416.3|7413.5|7415.5|7412.7|11
1625812990000|2021-07-09 06:43:10|7416.2|7413.4|7414.3|7411.5|7416.2|7413.4|7413.8|7411|15
1625813000000|2021-07-09 06:43:20|7413.8|7411|7414.2|7411.4|7414.2|7411.4|7413.8|7411|0
1625813010000|2021-07-09 06:43:30|7414.3|7411.5|7413.8|7411|7414.3|7411.5|7412.8|7410|4
1625813020000|2021-07-09 06:43:40|||||||||2
1625813030000|2021-07-09 06:43:50|7414.5|7411.7|7414.8|7412|7415.8|7413|7414.2|7411.4|12
1625813040000|2021-07-09 06:44:00|7415.2|7412.4|7415.8|7413|7415.8|7413|7414.8|7412|18
1625813050000|2021-07-09 06:44:10|7416.2|7413.4|7415.3|7412.5|7416.2|7413.4|7415.3|7412.5|2
1625813060000|2021-07-09 06:44:20|7414.8|7412|7415.2|7412.4|7415.2|7412.4|7414.8|7412|0
1625813070000|2021-07-09 06:44:30|7414.8|7412|7414.2|7411.4|7414.8|7412|7413.8|7411|3
1625813080000|2021-07-09 06:44:40|7413.8|7411|7412.8|7410|7413.8|7411|7412.8|7410|2
1625813090000|2021-07-09 06:44:50|7413|7410.2|7413.3|7410.5|7413.3|7410.5|7413|7410.2|1
1625813100000|2021-07-09 06:45:00|7413.2|7410.4|7414.8|7412|7414.8|7412|7413.2|7410.4|4
1625813110000|2021-07-09 06:45:10|7414.5|7411.7|7414.2|7411.4|7414.5|7411.7|7413.7|7410.9|1
1625813130000|2021-07-09 06:45:30|7413.5|7410.7|7413.3|7410.5|7413.5|7410.7|7413.3|7410.5|3
1625813140000|2021-07-09 06:45:40|||||||||2
1625813150000|2021-07-09 06:45:50|7412.8|7410|7411.8|7409|7412.8|7410|7411.8|7409|2
1625813160000|2021-07-09 06:46:00|7412.5|7409.7|7411.8|7409|7412.5|7409.7|7411.8|7409|7
1625813170000|2021-07-09 06:46:10|7411.2|7408.4|7410.8|7408|7411.2|7408.4|7409.8|7407|10
1625813180000|2021-07-09 06:46:20|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|19
1625813190000|2021-07-09 06:46:30|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|0
1625813200000|2021-07-09 06:46:40|7410.5|7407.7|7410|7407.2|7410.8|7408|7410|7407.2|4
1625813210000|2021-07-09 06:46:50|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|19
1625813220000|2021-07-09 06:47:00|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7409.7|7406.9|248
1625813240000|2021-07-09 06:47:20|||||||||1
1625813250000|2021-07-09 06:47:30|7410.5|7407.7|7410.2|7407.4|7410.5|7407.7|7410.2|7407.4|4
1625813260000|2021-07-09 06:47:40|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|0
1625813270000|2021-07-09 06:47:50|7411.3|7408.5|7411.7|7408.9|7411.7|7408.9|7411.3|7408.5|32
1625813280000|2021-07-09 06:48:00|7411.3|7408.5|7411.2|7408.4|7411.7|7408.9|7410.8|7408|15
1625813290000|2021-07-09 06:48:10|7411.5|7408.7|7411.7|7408.9|7411.7|7408.9|7411.5|7408.7|0
1625813300000|2021-07-09 06:48:20|7411.2|7408.4|7410.6|7407.8|7411.2|7408.4|7410.6|7407.8|6
1625813310000|2021-07-09 06:48:30|7410.3|7407.5|7411.1|7408.3|7411.1|7408.3|7410.1|7407.3|34
1625813320000|2021-07-09 06:48:40|7411.6|7408.8|7411.1|7408.3|7411.6|7408.8|7411.1|7408.3|22
1625813330000|2021-07-09 06:48:50|7410.8|7408|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|18
1625813340000|2021-07-09 06:49:00|7411.5|7408.7|7410.5|7407.7|7411.6|7408.8|7410|7407.2|10
1625813350000|2021-07-09 06:49:10|7410.1|7407.3|7410.5|7407.7|7410.5|7407.7|7410.1|7407.3|0
1625813360000|2021-07-09 06:49:20|7410.1|7407.3|7410.1|7407.3|7410.5|7407.7|7409.6|7406.8|11
1625813370000|2021-07-09 06:49:30|7410.5|7407.7|7410.1|7407.3|7411|7408.2|7410.1|7407.3|53
1625813380000|2021-07-09 06:49:40|||||||||23
1625813400000|2021-07-09 06:50:00|7410|7407.2|7407.1|7404.3|7410|7407.2|7407.1|7404.3|52
1625813410000|2021-07-09 06:50:10|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1625813420000|2021-07-09 06:50:20|7407.1|7404.3|7406.5|7403.7|7407.1|7404.3|7406.1|7403.3|4
1625813430000|2021-07-09 06:50:30|7407.1|7404.3|7407.5|7404.7|7407.5|7404.7|7407.1|7404.3|7
1625813440000|2021-07-09 06:50:40|7407.6|7404.8|7407.5|7404.7|7408|7405.2|7407.5|7404.7|2
1625813450000|2021-07-09 06:50:50|7407.1|7404.3|7406.8|7404|7407.1|7404.3|7405.1|7402.3|52
1625813460000|2021-07-09 06:51:00|7406.5|7403.7|7408|7405.2|7408|7405.2|7406.5|7403.7|6
1625813470000|2021-07-09 06:51:10|7408.3|7405.5|7405.8|7403|7408.6|7405.8|7405.8|7403|30
1625813480000|2021-07-09 06:51:20|7405.6|7402.8|7406.6|7403.8|7406.6|7403.8|7405.6|7402.8|4
1625813490000|2021-07-09 06:51:30|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.1|7403.3|4
1625813500000|2021-07-09 06:51:40|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.5|7403.7|19
1625813510000|2021-07-09 06:51:50|7406.5|7403.7|7406.6|7403.8|7406.6|7403.8|7406.5|7403.7|42
1625813520000|2021-07-09 06:52:00|7406.3|7403.5|7405.8|7403|7406.5|7403.7|7405.8|7403|25
1625813530000|2021-07-09 06:52:10|7405.5|7402.7|7405.6|7402.8|7405.6|7402.8|7405.5|7402.7|2
1625813540000|2021-07-09 06:52:20|7405.5|7402.7|7405.3|7402.5|7406|7403.2|7405.3|7402.5|6
1625813550000|2021-07-09 06:52:30|||||||||3
1625813560000|2021-07-09 06:52:40|7404.5|7401.7|7404.5|7401.7|7404.8|7402|7404.5|7401.7|2
1625813570000|2021-07-09 06:52:50|7404.1|7401.3|7403|7400.2|7404.1|7401.3|7402.5|7399.7|25
1625813580000|2021-07-09 06:53:00|7402.8|7400|7401.5|7398.7|7402.8|7400|7401.5|7398.7|6
1625813590000|2021-07-09 06:53:10|7401.8|7399|7402.5|7399.7|7402.8|7400|7401.5|7398.7|65
1625813600000|2021-07-09 06:53:20|7402.3|7399.5|7401|7398.2|7402.3|7399.5|7401|7398.2|3
1625813620000|2021-07-09 06:53:40|7401.3|7398.5|7400.5|7397.7|7401.5|7398.7|7400.5|7397.7|13
1625813630000|2021-07-09 06:53:50|7399.6|7396.8|7399.5|7396.7|7399.6|7396.8|7399|7396.2|13
1625813640000|2021-07-09 06:54:00|7399.8|7397|7400|7397.2|7400.3|7397.5|7399.8|7397|6
1625813650000|2021-07-09 06:54:10|7399.8|7397|7399.8|7397|7399.8|7397|7399.8|7397|13
1625813660000|2021-07-09 06:54:20|7400.1|7397.3|7397.5|7394.7|7400.3|7397.5|7397.1|7394.3|54
1625813670000|2021-07-09 06:54:30|7397.1|7394.3|7398.5|7395.7|7398.5|7395.7|7397.1|7394.3|61
1625813680000|2021-07-09 06:54:40|7398.3|7395.5|7398|7395.2|7398.5|7395.7|7397.5|7394.7|4
1625813700000|2021-07-09 06:55:00|7397.8|7395|7397.5|7394.7|7397.8|7395|7397|7394.2|23
1625813710000|2021-07-09 06:55:10|7397.1|7394.3|7397.1|7394.3|7397.8|7395|7397|7394.2|1
1625813720000|2021-07-09 06:55:20|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397|7394.2|7
1625813730000|2021-07-09 06:55:30|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|8
1625813740000|2021-07-09 06:55:40|7397.9|7395.1|7396.8|7394|7397.9|7395.1|7396.8|7394|6
1625813750000|2021-07-09 06:55:50|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|0
1625813760000|2021-07-09 06:56:00|||||||||14
1625813770000|2021-07-09 06:56:10|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|12
1625813780000|2021-07-09 06:56:20|7396.5|7393.7|7396.8|7394|7397.3|7394.5|7396.5|7393.7|28
1625813790000|2021-07-09 06:56:30|7397.3|7394.5|7396.8|7394|7397.3|7394.5|7396.8|7394|29
1625813800000|2021-07-09 06:56:40|||||||||20
1625813810000|2021-07-09 06:56:50|7396.5|7393.7|7396.1|7393.3|7396.5|7393.7|7396.1|7393.3|8
1625813820000|2021-07-09 06:57:00|7396|7393.2|7396|7393.2|7396|7393.2|7395.1|7392.3|8
1625813830000|2021-07-09 06:57:10|7396.3|7393.5|7396|7393.2|7396.3|7393.5|7395.8|7393|1
1625813840000|2021-07-09 06:57:20|7396.3|7393.5|7395.3|7392.5|7396.3|7393.5|7394.8|7392|3
1625813850000|2021-07-09 06:57:30|7395.8|7393|7396|7393.2|7396.3|7393.5|7395.8|7393|4
1625813860000|2021-07-09 06:57:40|7395.8|7393|7396.6|7393.8|7397|7394.2|7395.8|7393|10
1625813870000|2021-07-09 06:57:50|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|0
1625813880000|2021-07-09 06:58:00|7396.6|7393.8|7397.3|7394.5|7397.3|7394.5|7396|7393.2|4
1625813890000|2021-07-09 06:58:10|7397.5|7394.7|7397|7394.2|7398.5|7395.7|7396.6|7393.8|41
1625813900000|2021-07-09 06:58:20|7397.1|7394.3|7397.8|7395|7398.3|7395.5|7397.1|7394.3|5
1625813910000|2021-07-09 06:58:30|7398.1|7395.3|7398.5|7395.7|7399.1|7396.3|7398.1|7395.3|10
1625813920000|2021-07-09 06:58:40|7398.1|7395.3|7397.8|7395|7398.1|7395.3|7397.8|7395|0
1625813930000|2021-07-09 06:58:50|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|0
1625813940000|2021-07-09 06:59:00|7397.5|7394.7|7395.8|7393|7397.5|7394.7|7395.8|7393|6
1625813950000|2021-07-09 06:59:10|7395.5|7392.7|7395.5|7392.7|7396|7393.2|7395|7392.2|7
1625813960000|2021-07-09 06:59:20|7396.1|7393.3|7396.3|7393.5|7396.3|7393.5|7396.1|7393.3|2
1625813970000|2021-07-09 06:59:30|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|0
1625813980000|2021-07-09 06:59:40|7395.8|7393|7395.8|7393|7395.8|7393|7395.5|7392.7|2
1625813990000|2021-07-09 06:59:50|7395.5|7392.7|7394|7391.2|7395.8|7393|7394|7391.2|30
1625814000000|2021-07-09 07:00:00|7393.8|7391|7394.5|7391.7|7394.5|7391.7|7393.1|7390.3|18
1625814010000|2021-07-09 07:00:10|7395.1|7392.3|7395.3|7392.5|7395.8|7393|7395.1|7392.3|5
1625814020000|2021-07-09 07:00:20|7395.5|7392.7|7394.5|7391.7|7395.5|7392.7|7393.6|7390.8|10
1625814030000|2021-07-09 07:00:30|7394.3|7391.5|7393.5|7390.7|7394.3|7391.5|7393.5|7390.7|3
1625814050000|2021-07-09 07:00:50|7392.8|7390|7390|7387.2|7392.8|7390|7389.5|7386.7|50
1625814060000|2021-07-09 07:01:00|7390.3|7387.5|7393.5|7390.7|7393.8|7391|7390.3|7387.5|19
1625814070000|2021-07-09 07:01:10|7394|7391.2|7395.5|7392.7|7395.5|7392.7|7393.5|7390.7|16
1625814080000|2021-07-09 07:01:20|7395.3|7392.5|7394.5|7391.7|7395.3|7392.5|7393.5|7390.7|3
1625814090000|2021-07-09 07:01:30|7393.5|7390.7|7394.5|7391.7|7394.5|7391.7|7393.5|7390.7|53
1625814100000|2021-07-09 07:01:40|7395|7392.2|7395.5|7392.7|7395.6|7392.8|7395|7392.2|9
1625814110000|2021-07-09 07:01:50|||||||||1
1625814120000|2021-07-09 07:02:00|7395.1|7392.3|7396.3|7393.5|7396.3|7393.5|7394.5|7391.7|17
1625814130000|2021-07-09 07:02:10|7395.5|7392.7|7396.1|7393.3|7396.1|7393.3|7394.5|7391.7|17
1625814140000|2021-07-09 07:02:20|7396.3|7393.5|7395.8|7393|7396.3|7393.5|7395|7392.2|4
1625814150000|2021-07-09 07:02:30|7396|7393.2|7394.8|7392|7396.3|7393.5|7394.4|7391.6|5
1625814160000|2021-07-09 07:02:40|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7393.9|7391.1|4
1625814170000|2021-07-09 07:02:50|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|33
1625814180000|2021-07-09 07:03:00|7396.8|7394|7397.4|7394.6|7397.4|7394.6|7396.8|7394|10
1625814190000|2021-07-09 07:03:10|7398.1|7395.3|7398.3|7395.5|7398.4|7395.6|7397.4|7394.6|23
1625814200000|2021-07-09 07:03:20|7398.6|7395.8|7402.4|7399.6|7402.4|7399.6|7398.6|7395.8|29
1625814210000|2021-07-09 07:03:30|7403.1|7400.3|7405.4|7402.6|7405.8|7403|7402.9|7400.1|54
1625814220000|2021-07-09 07:03:40|7405.6|7402.8|7408.4|7405.6|7408.4|7405.6|7405.6|7402.8|12
1625814230000|2021-07-09 07:03:50|7408.3|7405.5|7410.4|7407.6|7410.4|7407.6|7407.6|7404.8|19
1625814240000|2021-07-09 07:04:00|7410.6|7407.8|7412.6|7409.8|7413.4|7410.6|7410.6|7407.8|39
1625814250000|2021-07-09 07:04:10|||||||||22
1625814260000|2021-07-09 07:04:20|7413.3|7410.5|7413.1|7410.3|7413.6|7410.8|7412.6|7409.8|13
1625814270000|2021-07-09 07:04:30|7412.8|7410|7413.4|7410.6|7413.4|7410.6|7412.6|7409.8|1
1625814280000|2021-07-09 07:04:40|7413.6|7410.8|7413.4|7410.6|7414.4|7411.6|7413.4|7410.6|29
1625814290000|2021-07-09 07:04:50|7413.1|7410.3|7412.6|7409.8|7413.1|7410.3|7412.6|7409.8|8
1625814300000|2021-07-09 07:05:00|7413.1|7410.3|7416.1|7413.3|7416.4|7413.6|7412.6|7409.8|22
1625814310000|2021-07-09 07:05:10|7416.4|7413.6|7420.4|7417.6|7420.4|7417.6|7416.4|7413.6|131
1625814320000|2021-07-09 07:05:20|7420.8|7418|7421.9|7419.1|7423.3|7420.5|7420.4|7417.6|146
1625814330000|2021-07-09 07:05:30|7422.3|7419.5|7422.4|7419.6|7423.4|7420.6|7422.3|7419.5|40
1625814340000|2021-07-09 07:05:40|7421.6|7418.8|7422.4|7419.6|7422.4|7419.6|7420.4|7417.6|10
1625814350000|2021-07-09 07:05:50|7423.4|7420.6|7422.4|7419.6|7423.4|7420.6|7421.6|7418.8|13
1625814360000|2021-07-09 07:06:00|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7422.1|7419.3|29
1625814370000|2021-07-09 07:06:10|7423.1|7420.3|7423.4|7420.6|7424.4|7421.6|7423.1|7420.3|23
1625814390000|2021-07-09 07:06:30|7422.8|7420|7422.4|7419.6|7422.8|7420|7421.1|7418.3|5
1625814400000|2021-07-09 07:06:40|7422.1|7419.3|7422.4|7419.6|7422.4|7419.6|7421.6|7418.8|5
1625814410000|2021-07-09 07:06:50|7421.8|7419|7422.9|7420.1|7422.9|7420.1|7420.9|7418.1|15
1625814420000|2021-07-09 07:07:00|7423.4|7420.6|7423.1|7420.3|7423.4|7420.6|7421.9|7419.1|34
1625814430000|2021-07-09 07:07:10|7423.4|7420.6|7420.1|7417.3|7423.4|7420.6|7420.1|7417.3|14
1625814440000|2021-07-09 07:07:20|7420.4|7417.6|7423.8|7421|7424.3|7421.5|7420.4|7417.6|912
1625814450000|2021-07-09 07:07:30|7423.4|7420.6|7423.3|7420.5|7423.8|7421|7422.8|7420|22
1625814460000|2021-07-09 07:07:40|7423.4|7420.6|7425.4|7422.6|7425.4|7422.6|7423.4|7420.6|39
1625814470000|2021-07-09 07:07:50|7425.3|7422.5|7424.4|7421.6|7425.4|7422.6|7424.4|7421.6|13
1625814480000|2021-07-09 07:08:00|7424.1|7421.3|7423.4|7420.6|7424.1|7421.3|7423.4|7420.6|9
1625814490000|2021-07-09 07:08:10|7422.9|7420.1|7423.3|7420.5|7423.3|7420.5|7422.9|7420.1|4
1625814500000|2021-07-09 07:08:20|7423.1|7420.3|7421.4|7418.6|7423.1|7420.3|7420.9|7418.1|32
1625814510000|2021-07-09 07:08:30|7421.8|7419|7421.1|7418.3|7421.8|7419|7421.1|7418.3|2
1625814520000|2021-07-09 07:08:40|7420.8|7418|7419.4|7416.6|7420.8|7418|7419.4|7416.6|5
1625814530000|2021-07-09 07:08:50|7420.3|7417.5|7421.1|7418.3|7421.1|7418.3|7419.9|7417.1|23
1625814540000|2021-07-09 07:09:00|7421.4|7418.6|7419.8|7417|7421.4|7418.6|7419.8|7417|6
1625814550000|2021-07-09 07:09:10|7420.4|7417.6|7419.8|7417|7421.4|7418.6|7419.8|7417|12
1625814560000|2021-07-09 07:09:20|7420.1|7417.3|7421.4|7418.6|7421.4|7418.6|7420.1|7417.3|4
1625814570000|2021-07-09 07:09:30|||||||||6
1625814580000|2021-07-09 07:09:40|7421.1|7418.3|7421.4|7418.6|7421.6|7418.8|7421.1|7418.3|26
1625814590000|2021-07-09 07:09:50|7421.6|7418.8|7421.1|7418.3|7421.6|7418.8|7420.4|7417.6|26
1625814600000|2021-07-09 07:10:00|7421.4|7418.6|7422.4|7419.6|7422.6|7419.8|7421.4|7418.6|135
1625814610000|2021-07-09 07:10:10|7423.3|7420.5|7421.4|7418.6|7424.8|7422|7421.4|7418.6|91
1625814620000|2021-07-09 07:10:20|7422.3|7419.5|7420.9|7418.1|7422.3|7419.5|7420.9|7418.1|4
1625814630000|2021-07-09 07:10:30|7420.8|7418|7422.3|7419.5|7422.3|7419.5|7420.8|7418|2
1625814640000|2021-07-09 07:10:40|7421.9|7419.1|7420.8|7418|7422.3|7419.5|7420.4|7417.6|7
1625814650000|2021-07-09 07:10:50|7420.6|7417.8|7419.4|7416.6|7420.8|7418|7419.4|7416.6|12
1625814660000|2021-07-09 07:11:00|7419.8|7417|7419.3|7416.5|7421.3|7418.5|7418.9|7416.1|34
1625814670000|2021-07-09 07:11:10|7419.4|7416.6|7418.1|7415.3|7419.4|7416.6|7418.1|7415.3|11
1625814690000|2021-07-09 07:11:30|7418.4|7415.6|7417.4|7414.6|7418.4|7415.6|7417.4|7414.6|13
1625814700000|2021-07-09 07:11:40|7416.9|7414.1|7415.4|7412.6|7416.9|7414.1|7415.4|7412.6|4
1625814710000|2021-07-09 07:11:50|7416.1|7413.3|7414.8|7412|7416.4|7413.6|7414.8|7412|10
1625814720000|2021-07-09 07:12:00|7413.8|7411|7414.3|7411.5|7415.3|7412.5|7413.4|7410.6|16
1625814730000|2021-07-09 07:12:10|7414.4|7411.6|7415.8|7413|7416.8|7414|7414.4|7411.6|11
1625814740000|2021-07-09 07:12:20|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|4
1625814770000|2021-07-09 07:12:50|7416.4|7413.6|7416.4|7413.6|7416.8|7414|7414.6|7411.8|15
1625814780000|2021-07-09 07:13:00|7416.8|7414|7416.6|7413.8|7416.9|7414.1|7416.4|7413.6|86
1625814790000|2021-07-09 07:13:10|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|5
1625814800000|2021-07-09 07:13:20|7416.6|7413.8|7415.8|7413|7416.6|7413.8|7415.1|7412.3|26
1625814810000|2021-07-09 07:13:30|7416.4|7413.6|7416.6|7413.8|7416.8|7414|7416.4|7413.6|8
1625814820000|2021-07-09 07:13:40|7416.9|7414.1|7416.4|7413.6|7416.9|7414.1|7416.4|7413.6|49
1625814830000|2021-07-09 07:13:50|7416.1|7413.3|7415.8|7413|7416.1|7413.3|7415.8|7413|8
1625814840000|2021-07-09 07:14:00|7416.4|7413.6|7416.4|7413.6|7416.8|7414|7416.4|7413.6|19
1625814850000|2021-07-09 07:14:10|7416.8|7414|7416.8|7414|7416.8|7414|7416.8|7414|10
1625814860000|2021-07-09 07:14:20|7417.3|7414.5|7419.4|7416.6|7419.4|7416.6|7417.3|7414.5|3
1625814870000|2021-07-09 07:14:30|7419.8|7417|7419.3|7416.5|7419.8|7417|7418.6|7415.8|7
1625814880000|2021-07-09 07:14:40|7419.4|7416.6|7419.8|7417|7419.8|7417|7419.4|7416.6|2
1625814890000|2021-07-09 07:14:50|7420.1|7417.3|7420.3|7417.5|7420.3|7417.5|7420.1|7417.3|1
1625814900000|2021-07-09 07:15:00|7420.4|7417.6|7422.3|7419.5|7423.1|7420.3|7420.4|7417.6|15
1625814910000|2021-07-09 07:15:10|7422.8|7420|7422.9|7420.1|7424.3|7421.5|7422.8|7420|16
1625814920000|2021-07-09 07:15:20|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|1
1625814930000|2021-07-09 07:15:30|7424.3|7421.5|7423.4|7420.6|7424.3|7421.5|7423.4|7420.6|11
1625814940000|2021-07-09 07:15:40|7424.3|7421.5|7424.4|7421.6|7424.4|7421.6|7424.3|7421.5|3
1625814950000|2021-07-09 07:15:50|7424.8|7422|7425.4|7422.6|7425.4|7422.6|7424.8|7422|4
1625814960000|2021-07-09 07:16:00|||||||||6
1625814970000|2021-07-09 07:16:10|7425.8|7423|7427.1|7424.3|7428.9|7426.1|7425.8|7423|92
1625814980000|2021-07-09 07:16:20|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7427.1|7424.3|9
1625814990000|2021-07-09 07:16:30|7426.9|7424.1|7427.1|7424.3|7427.9|7425.1|7426.9|7424.1|15
1625815000000|2021-07-09 07:16:40|7427.7|7424.9|7428.1|7425.3|7428.1|7425.3|7427.7|7424.9|10
1625815010000|2021-07-09 07:16:50|7427.7|7424.9|7427.9|7425.1|7428.1|7425.3|7427.4|7424.6|8
1625815020000|2021-07-09 07:17:00|7427.6|7424.8|7426.1|7423.3|7427.6|7424.8|7426.1|7423.3|24
1625815030000|2021-07-09 07:17:10|7425.7|7422.9|7424.1|7421.3|7426.1|7423.3|7423.6|7420.8|13
1625815040000|2021-07-09 07:17:20|7423.7|7420.9|7423.7|7420.9|7424.1|7421.3|7423.6|7420.8|8
1625815050000|2021-07-09 07:17:30|7423.6|7420.8|7422.7|7419.9|7423.6|7420.8|7422.2|7419.4|3
1625815060000|2021-07-09 07:17:40|7422.2|7419.4|7421.2|7418.4|7422.7|7419.9|7421.1|7418.3|11
1625815070000|2021-07-09 07:17:50|7420.7|7417.9|7420.2|7417.4|7421.7|7418.9|7420.2|7417.4|4
1625815080000|2021-07-09 07:18:00|7420.1|7417.3|7416.1|7413.3|7420.1|7417.3|7415.1|7412.3|9
1625815090000|2021-07-09 07:18:10|7416.6|7413.8|7416.2|7413.4|7416.7|7413.9|7416.2|7413.4|0
1625815100000|2021-07-09 07:18:20|7416.1|7413.3|7415.2|7412.4|7416.1|7413.3|7415.2|7412.4|4
1625815110000|2021-07-09 07:18:30|7415.1|7412.3|7415.1|7412.3|7415.4|7412.6|7414.7|7411.9|0
1625815120000|2021-07-09 07:18:40|7415.6|7412.8|7415.4|7412.6|7416.6|7413.8|7415.4|7412.6|4
1625815130000|2021-07-09 07:18:50|7414.7|7411.9|7414.4|7411.6|7414.7|7411.9|7412.4|7409.6|287
1625815140000|2021-07-09 07:19:00|7415.1|7412.3|7416.4|7413.6|7416.7|7413.9|7415.1|7412.3|15
1625815150000|2021-07-09 07:19:10|7416.2|7413.4|7415.2|7412.4|7416.2|7413.4|7414.9|7412.1|5
1625815160000|2021-07-09 07:19:20|7415.4|7412.6|7414.7|7411.9|7415.4|7412.6|7414.4|7411.6|4
1625815170000|2021-07-09 07:19:30|7414.4|7411.6|7413.4|7410.6|7414.7|7411.9|7413.4|7410.6|2
1625815180000|2021-07-09 07:19:40|7413.7|7410.9|7414.4|7411.6|7415.2|7412.4|7413.4|7410.6|40
1625815190000|2021-07-09 07:19:50|7414.7|7411.9|7414.2|7411.4|7415.7|7412.9|7414.2|7411.4|11
1625815200000|2021-07-09 07:20:00|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7412.7|7409.9|11
1625815210000|2021-07-09 07:20:10|7414.2|7411.4|7417.1|7414.3|7417.1|7414.3|7414.2|7411.4|8
1625815220000|2021-07-09 07:20:20|7417.4|7414.6|7418.2|7415.4|7418.6|7415.8|7417.4|7414.6|36
1625815230000|2021-07-09 07:20:30|7418.6|7415.8|7419.2|7416.4|7419.6|7416.8|7418.2|7415.4|3
1625815240000|2021-07-09 07:20:40|7420.1|7417.3|7418.2|7415.4|7420.6|7417.8|7418.2|7415.4|14
1625815250000|2021-07-09 07:20:50|7418.6|7415.8|7419.9|7417.1|7419.9|7417.1|7418.6|7415.8|70
1625815260000|2021-07-09 07:21:00|7420.1|7417.3|7420.1|7417.3|7420.9|7418.1|7420.1|7417.3|2
1625815280000|2021-07-09 07:21:20|7420.9|7418.1|7422.6|7419.8|7422.9|7420.1|7420.9|7418.1|19
1625815290000|2021-07-09 07:21:30|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.6|7419.8|2
1625815300000|2021-07-09 07:21:40|7423.1|7420.3|7422.1|7419.3|7423.1|7420.3|7422.1|7419.3|6
1625815310000|2021-07-09 07:21:50|7422.4|7419.6|7422.1|7419.3|7422.4|7419.6|7421.1|7418.3|2
1625815320000|2021-07-09 07:22:00|7421.9|7419.1|7422.1|7419.3|7423.1|7420.3|7421.9|7419.1|10
1625815330000|2021-07-09 07:22:10|7421.6|7418.8|7420.2|7417.4|7421.9|7419.1|7420.2|7417.4|20
1625815350000|2021-07-09 07:22:30|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|0
1625815360000|2021-07-09 07:22:40|7420.4|7417.6|7420.1|7417.3|7420.6|7417.8|7420.1|7417.3|4
1625815370000|2021-07-09 07:22:50|7419.9|7417.1|7420.2|7417.4|7420.9|7418.1|7419.6|7416.8|2
1625815380000|2021-07-09 07:23:00|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7419.2|7416.4|9
1625815390000|2021-07-09 07:23:10|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|3
1625815400000|2021-07-09 07:23:20|7421.6|7418.8|7421.1|7418.3|7421.6|7418.8|7420.6|7417.8|6
1625815410000|2021-07-09 07:23:30|7421.2|7418.4|7422.1|7419.3|7422.1|7419.3|7421.2|7418.4|7
1625815420000|2021-07-09 07:23:40|7421.2|7418.4|7423.1|7420.3|7423.1|7420.3|7421.2|7418.4|13
1625815430000|2021-07-09 07:23:50|7422.7|7419.9|7423.1|7420.3|7424.2|7421.4|7421.7|7418.9|19
1625815440000|2021-07-09 07:24:00|7423.2|7420.4|7421.4|7418.6|7423.6|7420.8|7421.1|7418.3|10
1625815450000|2021-07-09 07:24:10|7421.1|7418.3|7421.1|7418.3|7421.6|7418.8|7420.7|7417.9|0
1625815470000|2021-07-09 07:24:30|7420.1|7417.3|7421.1|7418.3|7421.1|7418.3|7420.1|7417.3|3
1625815480000|2021-07-09 07:24:40|7419.4|7416.6|7418.1|7415.3|7419.4|7416.6|7417.1|7414.3|94
1625815490000|2021-07-09 07:24:50|7418.6|7415.8|7419.1|7416.3|7420.1|7417.3|7418.6|7415.8|8
1625815500000|2021-07-09 07:25:00|7419.4|7416.6|7419.9|7417.1|7419.9|7417.1|7419.1|7416.3|8
1625815510000|2021-07-09 07:25:10|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|19
1625815520000|2021-07-09 07:25:20|7419.6|7416.8|7417.7|7414.9|7419.6|7416.8|7417.7|7414.9|9
1625815530000|2021-07-09 07:25:30|7417.2|7414.4|7416.7|7413.9|7417.7|7414.9|7416.7|7413.9|24
1625815540000|2021-07-09 07:25:40|7417.1|7414.3|7416.4|7413.6|7417.1|7414.3|7415.7|7412.9|18
1625815550000|2021-07-09 07:25:50|7417.1|7414.3|7418.1|7415.3|7418.4|7415.6|7417.1|7414.3|20
1625815560000|2021-07-09 07:26:00|7418.4|7415.6|7418.9|7416.1|7419.1|7416.3|7418.2|7415.4|1
1625815570000|2021-07-09 07:26:10|7418.2|7415.4|7418.2|7415.4|7419.1|7416.3|7418.2|7415.4|4
1625815580000|2021-07-09 07:26:20|7418.1|7415.3|7418.2|7415.4|7418.7|7415.9|7418.1|7415.3|8
1625815590000|2021-07-09 07:26:30|7418.1|7415.3|7420.1|7417.3|7420.1|7417.3|7418.1|7415.3|5
1625815600000|2021-07-09 07:26:40|7419.9|7417.1|7419.1|7416.3|7419.9|7417.1|7419.1|7416.3|2
1625815610000|2021-07-09 07:26:50|7418.9|7416.1|7419.1|7416.3|7419.6|7416.8|7418.9|7416.1|5
1625815620000|2021-07-09 07:27:00|7419.6|7416.8|7419.1|7416.3|7419.6|7416.8|7419.1|7416.3|2
1625815630000|2021-07-09 07:27:10|7418.6|7415.8|7416.9|7414.1|7418.6|7415.8|7416.9|7414.1|5
1625815640000|2021-07-09 07:27:20|7416.7|7413.9|7416.1|7413.3|7416.7|7413.9|7415.7|7412.9|5
1625815650000|2021-07-09 07:27:30|7415.7|7412.9|7413.1|7410.3|7415.7|7412.9|7413.1|7410.3|8
1625815670000|2021-07-09 07:27:50|7412.7|7409.9|7410.7|7407.9|7412.7|7409.9|7410.7|7407.9|22
1625815680000|2021-07-09 07:28:00|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7409.1|7406.3|3
1625815690000|2021-07-09 07:28:10|7410.1|7407.3|7410.1|7407.3|7410.4|7407.6|7409.1|7406.3|9
1625815700000|2021-07-09 07:28:20|7409.6|7406.8|7409.2|7406.4|7409.6|7406.8|7406.7|7403.9|177
1625815710000|2021-07-09 07:28:30|7409.4|7406.6|7408.4|7405.6|7410.1|7407.3|7408.4|7405.6|52
1625815720000|2021-07-09 07:28:40|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|46
1625815730000|2021-07-09 07:28:50|7408.9|7406.1|7410.2|7407.4|7410.2|7407.4|7408.9|7406.1|21
1625815740000|2021-07-09 07:29:00|7410.4|7407.6|7409.4|7406.6|7411.1|7408.3|7409.4|7406.6|9
1625815750000|2021-07-09 07:29:10|7409.6|7406.8|7408.9|7406.1|7409.7|7406.9|7408.9|7406.1|3
1625815760000|2021-07-09 07:29:20|7409.2|7406.4|7408.4|7405.6|7409.2|7406.4|7407.9|7405.1|9
1625815770000|2021-07-09 07:29:30|7408.1|7405.3|7407.2|7404.4|7408.1|7405.3|7406.2|7403.4|8
1625815780000|2021-07-09 07:29:40|7407.4|7404.6|7405.9|7403.1|7407.4|7404.6|7405.9|7403.1|6
1625815790000|2021-07-09 07:29:50|7405.4|7402.6|7404.7|7401.9|7405.7|7402.9|7403.7|7400.9|6
1625815800000|2021-07-09 07:30:00|7405.2|7402.4|7406.1|7403.3|7407.4|7404.6|7405.2|7402.4|18
1625815810000|2021-07-09 07:30:10|7406.2|7403.4|7406.4|7403.6|7407.2|7404.4|7405.7|7402.9|8
1625815820000|2021-07-09 07:30:20|7406.7|7403.9|7408.2|7405.4|7408.4|7405.6|7406.7|7403.9|21
1625815830000|2021-07-09 07:30:30|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|2
1625815840000|2021-07-09 07:30:40|7407.7|7404.9|7406.7|7403.9|7407.7|7404.9|7406.7|7403.9|6
1625815850000|2021-07-09 07:30:50|7407.4|7404.6|7407.7|7404.9|7409.2|7406.4|7407.4|7404.6|13
1625815860000|2021-07-09 07:31:00|7408.2|7405.4|7408.4|7405.6|7408.7|7405.9|7407.7|7404.9|3
1625815870000|2021-07-09 07:31:10|7408.7|7405.9|7407.7|7404.9|7408.7|7405.9|7407.7|7404.9|6
1625815880000|2021-07-09 07:31:20|7407.4|7404.6|7407.4|7404.6|7408.4|7405.6|7407.4|7404.6|10
1625815890000|2021-07-09 07:31:30|7407.2|7404.4|7407.4|7404.6|7407.4|7404.6|7406.4|7403.6|15
1625815900000|2021-07-09 07:31:40|||||||||19
1625815910000|2021-07-09 07:31:50|7407.6|7404.8|7410.1|7407.3|7410.4|7407.6|7407.6|7404.8|77
1625815920000|2021-07-09 07:32:00|7408.7|7405.9|7408.2|7405.4|7408.7|7405.9|7406.7|7403.9|26
1625815930000|2021-07-09 07:32:10|7408.4|7405.6|7404.4|7401.6|7409.2|7406.4|7403.4|7400.6|540
1625815940000|2021-07-09 07:32:20|7404.1|7401.3|7404.1|7401.3|7404.4|7401.6|7403.4|7400.6|4
1625815950000|2021-07-09 07:32:30|7404.4|7401.6|7408.7|7405.9|7409.2|7406.4|7404.4|7401.6|41
1625815960000|2021-07-09 07:32:40|7409|7406.2|7411.2|7408.4|7411.2|7408.4|7408.4|7405.6|12
1625815970000|2021-07-09 07:32:50|7410.7|7407.9|7410.6|7407.8|7411.4|7408.6|7410.4|7407.6|7
1625815980000|2021-07-09 07:33:00|7410.4|7407.6|7410.9|7408.1|7411.4|7408.6|7410.4|7407.6|5
1625815990000|2021-07-09 07:33:10|7411.4|7408.6|7409.2|7406.4|7411.4|7408.6|7409.2|7406.4|17
1625816010000|2021-07-09 07:33:30|7409.9|7407.1|7409.4|7406.6|7410.7|7407.9|7409.4|7406.6|38
1625816020000|2021-07-09 07:33:40|7409.2|7406.4|7410.4|7407.6|7410.4|7407.6|7408.7|7405.9|4
1625816030000|2021-07-09 07:33:50|7410.7|7407.9|7411.4|7408.6|7411.4|7408.6|7410.7|7407.9|3
1625816040000|2021-07-09 07:34:00|7410.4|7407.6|7410.4|7407.6|7410.7|7407.9|7410.4|7407.6|32
1625816050000|2021-07-09 07:34:10|7410.7|7407.9|7411.7|7408.9|7411.7|7408.9|7410.7|7407.9|1
1625816060000|2021-07-09 07:34:20|7411.4|7408.6|7411.7|7408.9|7411.7|7408.9|7410.9|7408.1|7
1625816070000|2021-07-09 07:34:30|7411.4|7408.6|7412.4|7409.6|7412.7|7409.9|7411.4|7408.6|5
1625816080000|2021-07-09 07:34:40|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.4|7409.6|4
1625816090000|2021-07-09 07:34:50|7412.4|7409.6|7410.7|7407.9|7412.4|7409.6|7410.2|7407.4|10
1625816100000|2021-07-09 07:35:00|7410.4|7407.6|7412.4|7409.6|7412.7|7409.9|7410.2|7407.4|9
1625816110000|2021-07-09 07:35:10|7413.2|7410.4|7412.7|7409.9|7413.7|7410.9|7412.7|7409.9|10
1625816120000|2021-07-09 07:35:20|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|0
1625816130000|2021-07-09 07:35:30|7411.2|7408.4|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|5
1625816150000|2021-07-09 07:35:50|7413.2|7410.4|7414.9|7412.1|7415.7|7412.9|7413.2|7410.4|24
1625816160000|2021-07-09 07:36:00|7414.7|7411.9|7413.9|7411.1|7415.2|7412.4|7413.7|7410.9|13
1625816170000|2021-07-09 07:36:10|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|0
1625816180000|2021-07-09 07:36:20|7413.6|7410.8|7411.9|7409.1|7413.6|7410.8|7411.9|7409.1|11
1625816190000|2021-07-09 07:36:30|7411.7|7408.9|7411.4|7408.6|7411.7|7408.9|7410.4|7407.6|7
1625816200000|2021-07-09 07:36:40|7411.7|7408.9|7409.4|7406.6|7411.7|7408.9|7409.4|7406.6|7
1625816210000|2021-07-09 07:36:50|7409.7|7406.9|7411.2|7408.4|7411.4|7408.6|7409.4|7406.6|9
1625816220000|2021-07-09 07:37:00|7411.4|7408.6|7417.7|7414.9|7417.7|7414.9|7411.4|7408.6|24
1625816230000|2021-07-09 07:37:10|7417.4|7414.6|7420.4|7417.6|7420.4|7417.6|7417.4|7414.6|23
1625816240000|2021-07-09 07:37:20|7420.7|7417.9|7420.2|7417.4|7421.2|7418.4|7419.6|7416.8|33
1625816250000|2021-07-09 07:37:30|7420.4|7417.6|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|5
1625816260000|2021-07-09 07:37:40|7421.2|7418.4|7420.4|7417.6|7421.2|7418.4|7420.4|7417.6|5
1625816270000|2021-07-09 07:37:50|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|0
1625816280000|2021-07-09 07:38:00|7421|7418.2|7420.4|7417.6|7421.4|7418.6|7420.4|7417.6|24
1625816290000|2021-07-09 07:38:10|7420.6|7417.8|7420.4|7417.6|7421.2|7418.4|7420.4|7417.6|3
1625816300000|2021-07-09 07:38:20|7420.9|7418.1|7418.7|7415.9|7420.9|7418.1|7418.7|7415.9|6
1625816310000|2021-07-09 07:38:30|7419.2|7416.4|7419.4|7416.6|7419.7|7416.9|7418.6|7415.8|23
1625816320000|2021-07-09 07:38:40|||||||||2
1625816330000|2021-07-09 07:38:50|7419.7|7416.9|7420.2|7417.4|7420.2|7417.4|7419.7|7416.9|7
1625816340000|2021-07-09 07:39:00|7420.4|7417.6|7421|7418.2|7421|7418.2|7420.4|7417.6|2
1625816350000|2021-07-09 07:39:10|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7420.4|7417.6|4
1625816360000|2021-07-09 07:39:20|||||||||12
1625816370000|2021-07-09 07:39:30|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|9
1625816380000|2021-07-09 07:39:40|7421.2|7418.4|7420.2|7417.4|7421.4|7418.6|7419.9|7417.1|1
1625816390000|2021-07-09 07:39:50|7419.9|7417.1|7419.9|7417.1|7420.9|7418.1|7419.5|7416.7|19
1625816400000|2021-07-09 07:40:00|7419.5|7416.7|7421|7418.2|7421|7418.2|7419.5|7416.7|4
1625816410000|2021-07-09 07:40:10|7420.7|7417.9|7421.4|7418.6|7421.4|7418.6|7420.5|7417.7|0
1625816420000|2021-07-09 07:40:20|7421|7418.2|7420.5|7417.7|7421.4|7418.6|7420.5|7417.7|0
1625816430000|2021-07-09 07:40:30|7420.4|7417.6|7419.4|7416.6|7420.4|7417.6|7419|7416.2|12
1625816440000|2021-07-09 07:40:40|7419|7416.2|7420.4|7417.6|7420.4|7417.6|7419|7416.2|6
1625816450000|2021-07-09 07:40:50|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|3
1625816460000|2021-07-09 07:41:00|7418.4|7415.6|7418.4|7415.6|7418.7|7415.9|7417.9|7415.1|12
1625816470000|2021-07-09 07:41:10|7418|7415.2|7417.4|7414.6|7418|7415.2|7417.4|7414.6|1
1625816480000|2021-07-09 07:41:20|7416.9|7414.1|7418.4|7415.6|7418.9|7416.1|7416.4|7413.6|7
1625816490000|2021-07-09 07:41:30|7418.7|7415.9|7418.4|7415.6|7418.7|7415.9|7418.4|7415.6|4
1625816500000|2021-07-09 07:41:40|7418.7|7415.9|7419.5|7416.7|7419.5|7416.7|7418.7|7415.9|8
1625816510000|2021-07-09 07:41:50|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|0
1625816520000|2021-07-09 07:42:00|7420|7417.2|7419.7|7416.9|7420.7|7417.9|7419.7|7416.9|9
1625816530000|2021-07-09 07:42:10|7420|7417.2|7420.5|7417.7|7421.4|7418.6|7420|7417.2|22
1625816540000|2021-07-09 07:42:20|7420.4|7417.6|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|16
1625816550000|2021-07-09 07:42:30|7419.7|7416.9|7420.4|7417.6|7421.4|7418.6|7419.7|7416.9|19
1625816560000|2021-07-09 07:42:40|7420.2|7417.4|7419.2|7416.4|7420.2|7417.4|7418.9|7416.1|4
1625816570000|2021-07-09 07:42:50|7418.4|7415.6|7418.2|7415.4|7418.4|7415.6|7418.2|7415.4|3
1625816580000|2021-07-09 07:43:00|7418.5|7415.7|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|3
1625816590000|2021-07-09 07:43:10|7418.9|7416.1|7419.2|7416.4|7419.4|7416.6|7418.9|7416.1|6
1625816600000|2021-07-09 07:43:20|7419.4|7416.6|7418.4|7415.6|7419.4|7416.6|7418.4|7415.6|8
1625816610000|2021-07-09 07:43:30|7418.5|7415.7|7420.4|7417.6|7420.4|7417.6|7418.5|7415.7|9
1625816620000|2021-07-09 07:43:40|7421.4|7418.6|7421.2|7418.4|7421.4|7418.6|7420.7|7417.9|4
1625816630000|2021-07-09 07:43:50|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7420.5|7417.7|11
1625816640000|2021-07-09 07:44:00|7427.3|7417.3|7422.4|7419.6|7427.3|7420.6|7422|7417.3|93
1625816650000|2021-07-09 07:44:10|7423|7420.2|7425.5|7422.7|7426.7|7423.9|7422.9|7420.1|27
1625816660000|2021-07-09 07:44:20|7425.9|7423.1|7425.5|7422.7|7426.4|7423.6|7425.5|7422.7|5
1625816670000|2021-07-09 07:44:30|7425.9|7423.1|7426.4|7423.6|7427.7|7424.9|7425.9|7423.1|45
1625816680000|2021-07-09 07:44:40|||||||||3
1625816690000|2021-07-09 07:44:50|7424.2|7421.4|7422.9|7420.1|7424.4|7421.6|7422.9|7420.1|32
1625816700000|2021-07-09 07:45:00|7422.7|7419.9|7424.4|7421.6|7424.4|7421.6|7422.4|7419.6|12
1625816710000|2021-07-09 07:45:10|7424.9|7422.1|7424.7|7421.9|7425.2|7422.4|7424.4|7421.6|3
1625816720000|2021-07-09 07:45:20|7424.4|7421.6|7426.4|7423.6|7426.7|7423.9|7424.4|7421.6|5
1625816730000|2021-07-09 07:45:30|7425.5|7422.7|7424.4|7421.6|7425.5|7422.7|7424.4|7421.6|4
1625816750000|2021-07-09 07:45:50|7424.7|7421.9|7423.4|7420.6|7424.7|7421.9|7423.4|7420.6|8
1625816760000|2021-07-09 07:46:00|7423|7420.2|7421.4|7418.6|7423|7420.2|7420.2|7417.4|46
1625816770000|2021-07-09 07:46:10|7420.7|7417.9|7419.9|7417.1|7420.7|7417.9|7419.5|7416.7|10
1625816780000|2021-07-09 07:46:20|7419.5|7416.7|7420.4|7417.6|7421.2|7418.4|7419.4|7416.6|7
1625816790000|2021-07-09 07:46:30|7420|7417.2|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|17
1625816800000|2021-07-09 07:46:40|7419.7|7416.9|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|5
1625816810000|2021-07-09 07:46:50|7418.4|7415.6|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|12
1625816820000|2021-07-09 07:47:00|7418.9|7416.1|7419.4|7416.6|7419.4|7416.6|7418.7|7415.9|18
1625816830000|2021-07-09 07:47:10|7418.5|7415.7|7423.4|7420.6|7423.4|7420.6|7417.9|7415.1|179
1625816840000|2021-07-09 07:47:20|7423.2|7420.4|7422.4|7419.6|7423.2|7420.4|7422|7419.2|10
1625816850000|2021-07-09 07:47:30|7423|7420.2|7423.4|7420.6|7423.4|7420.6|7422.4|7419.6|6
1625816860000|2021-07-09 07:47:40|7423|7420.2|7423.4|7420.6|7423.4|7420.6|7422.4|7419.6|5
1625816870000|2021-07-09 07:47:50|7423.7|7420.9|7423.4|7420.6|7424.4|7421.6|7423.4|7420.6|13
1625816880000|2021-07-09 07:48:00|7423.7|7420.9|7424.5|7421.7|7425.4|7422.6|7423.7|7420.9|19
1625816890000|2021-07-09 07:48:10|7424.7|7421.9|7425.4|7422.6|7425.4|7422.6|7424.4|7421.6|12
1625816900000|2021-07-09 07:48:20|7426.4|7423.6|7425.4|7422.6|7428.4|7425.6|7425.4|7422.6|9
1625816910000|2021-07-09 07:48:30|7425.7|7422.9|7425.4|7422.6|7425.7|7422.9|7425.4|7422.6|1
1625816920000|2021-07-09 07:48:40|7425.7|7422.9|7422.4|7419.6|7425.7|7422.9|7422.4|7419.6|24
1625816930000|2021-07-09 07:48:50|7423.4|7420.6|7422.4|7419.6|7423.4|7420.6|7422.4|7419.6|9
1625816940000|2021-07-09 07:49:00|7421.7|7418.9|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|14
1625816950000|2021-07-09 07:49:10|7422.2|7419.4|7422.4|7419.6|7422.7|7419.9|7421.4|7418.6|17
1625816960000|2021-07-09 07:49:20|7422.7|7419.9|7421.7|7418.9|7423.4|7420.6|7421.7|7418.9|19
1625816970000|2021-07-09 07:49:30|7421.4|7418.6|7420.4|7417.6|7422.2|7419.4|7420.4|7417.6|5
1625816980000|2021-07-09 07:49:40|7420.2|7417.4|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|3
1625816990000|2021-07-09 07:49:50|7418.7|7415.9|7418.4|7415.6|7418.7|7415.9|7418.4|7415.6|13
1625817000000|2021-07-09 07:50:00|7419.4|7416.6|7420.4|7417.6|7420.4|7417.6|7419.4|7416.6|7
1625817010000|2021-07-09 07:50:10|7419.9|7417.1|7418.4|7415.6|7419.9|7417.1|7418.4|7415.6|9
1625817020000|2021-07-09 07:50:20|7418.7|7415.9|7418.4|7415.6|7418.7|7415.9|7418.4|7415.6|1
1625817030000|2021-07-09 07:50:30|7418.2|7415.4|7420.2|7417.4|7420.2|7417.4|7417.4|7414.6|13
1625817040000|2021-07-09 07:50:40|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|7417.9|7415.1|31
1625817050000|2021-07-09 07:50:50|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|15
1625817060000|2021-07-09 07:51:00|7418.5|7415.7|7420.2|7417.4|7420.2|7417.4|7417.9|7415.1|7
1625817070000|2021-07-09 07:51:10|7419.4|7416.6|7420.4|7417.6|7420.4|7417.6|7419.4|7416.6|7
1625817080000|2021-07-09 07:51:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|3
1625817090000|2021-07-09 07:51:30|7421.7|7418.9|7420.7|7417.9|7422.2|7419.4|7420.7|7417.9|6
1625817100000|2021-07-09 07:51:40|7421|7418.2|7421.4|7418.6|7421.7|7418.9|7421|7418.2|3
1625817110000|2021-07-09 07:51:50|7421.7|7418.9|7423.2|7420.4|7423.2|7420.4|7421.7|7418.9|2
1625817120000|2021-07-09 07:52:00|7423.4|7420.6|7422.7|7419.9|7423.4|7420.6|7422|7419.2|14
1625817130000|2021-07-09 07:52:10|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|6
1625817140000|2021-07-09 07:52:20|7423.7|7420.9|7423.4|7420.6|7424.2|7421.4|7423.4|7420.6|4
1625817150000|2021-07-09 07:52:30|7424.2|7421.4|7425.7|7422.9|7426.2|7423.4|7424.2|7421.4|8
1625817160000|2021-07-09 07:52:40|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|1
1625817170000|2021-07-09 07:52:50|7425.7|7422.9|7425.4|7422.6|7425.7|7422.9|7424.7|7421.9|9
1625817180000|2021-07-09 07:53:00|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7424.4|7421.6|3
1625817190000|2021-07-09 07:53:10|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|1
1625817200000|2021-07-09 07:53:20|7425|7422.2|7424.8|7422|7425.7|7422.9|7424.8|7422|2
1625817210000|2021-07-09 07:53:30|7424.7|7421.9|7424.3|7421.5|7425.3|7422.5|7424.3|7421.5|3
1625817220000|2021-07-09 07:53:40|7424.7|7421.9|7425.3|7422.5|7425.3|7422.5|7424.3|7421.5|0
1625817230000|2021-07-09 07:53:50|7425.7|7422.9|7426.7|7423.9|7427.7|7424.9|7425.7|7422.9|20
1625817240000|2021-07-09 07:54:00|7426.3|7423.5|7426.7|7423.9|7427.2|7424.4|7426.3|7423.5|9
1625817250000|2021-07-09 07:54:10|7426.3|7423.5|7423.5|7420.7|7426.3|7423.5|7423.5|7420.7|2
1625817260000|2021-07-09 07:54:20|7423.3|7420.5|7423.3|7420.5|7423.8|7421|7422.3|7419.5|10
1625817270000|2021-07-09 07:54:30|7422.3|7419.5|7423.3|7420.5|7423.3|7420.5|7422.3|7419.5|7
1625817280000|2021-07-09 07:54:40|7423.7|7420.9|7427.2|7424.4|7427.2|7424.4|7423.7|7420.9|15
1625817290000|2021-07-09 07:54:50|7426.7|7423.9|7425.3|7422.5|7426.7|7423.9|7425.3|7422.5|10
1625817300000|2021-07-09 07:55:00|7425.5|7422.7|7427.2|7424.4|7427.2|7424.4|7425.5|7422.7|5
1625817310000|2021-07-09 07:55:10|7427.3|7424.5|7427.3|7424.5|7427.7|7424.9|7427.3|7424.5|9
1625817320000|2021-07-09 07:55:20|7426.3|7423.5|7425.2|7422.4|7426.3|7423.5|7424.2|7421.4|96
1625817330000|2021-07-09 07:55:30|7424.7|7421.9|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|0
1625817340000|2021-07-09 07:55:40|7424.8|7422|7423.3|7420.5|7424.8|7422|7423.3|7420.5|3
1625817350000|2021-07-09 07:55:50|7423.2|7420.4|7421.3|7418.5|7423.2|7420.4|7421.3|7418.5|11
1625817360000|2021-07-09 07:56:00|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7419.3|7416.5|47
1625817370000|2021-07-09 07:56:10|7421.3|7418.5|7420.2|7417.4|7421.3|7418.5|7420.2|7417.4|4
1625817380000|2021-07-09 07:56:20|7420.3|7417.5|7418.3|7415.5|7420.7|7417.9|7418.3|7415.5|12
1625817390000|2021-07-09 07:56:30|7417.3|7414.5|7417.7|7414.9|7419.2|7416.4|7417.3|7414.5|16
1625817400000|2021-07-09 07:56:40|7417.3|7414.5|7417.7|7414.9|7417.7|7414.9|7417.3|7414.5|0
1625817410000|2021-07-09 07:56:50|7418|7415.2|7417.7|7414.9|7418.3|7415.5|7417.7|7414.9|1
1625817420000|2021-07-09 07:57:00|7418.3|7415.5|7418.7|7415.9|7419.7|7416.9|7418.3|7415.5|15
1625817430000|2021-07-09 07:57:10|7418.3|7415.5|7419.7|7416.9|7420.3|7417.5|7418.2|7415.4|19
1625817440000|2021-07-09 07:57:20|7419.3|7416.5|7419.3|7416.5|7420.3|7417.5|7419.3|7416.5|3
1625817450000|2021-07-09 07:57:30|7419.7|7416.9|7421|7418.2|7421|7418.2|7419.7|7416.9|7
1625817460000|2021-07-09 07:57:40|7421.3|7418.5|7418.3|7415.5|7421.3|7418.5|7418.3|7415.5|13
1625817470000|2021-07-09 07:57:50|7418.7|7415.9|7420.3|7417.5|7420.3|7417.5|7418.7|7415.9|11
1625817480000|2021-07-09 07:58:00|7420.2|7417.4|7417.3|7414.5|7420.2|7417.4|7416.3|7413.5|15
1625817490000|2021-07-09 07:58:10|7417.7|7414.9|7416.7|7413.9|7417.7|7414.9|7415.7|7412.9|47
1625817500000|2021-07-09 07:58:20|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|0
1625817510000|2021-07-09 07:58:30|7416.8|7414|7414.2|7411.4|7416.8|7414|7414.2|7411.4|14
1625817520000|2021-07-09 07:58:40|7413.3|7410.5|7413|7410.2|7413.3|7410.5|7412.7|7409.9|7
1625817530000|2021-07-09 07:58:50|7413.3|7410.5|7412.7|7409.9|7413.3|7410.5|7412.2|7409.4|6
1625817540000|2021-07-09 07:59:00|7413.2|7410.4|7413|7410.2|7413.3|7410.5|7412.7|7409.9|7
1625817550000|2021-07-09 07:59:10|7413.3|7410.5|7413.7|7410.9|7414.7|7411.9|7413.3|7410.5|21
1625817560000|2021-07-09 07:59:20|7413.3|7410.5|7414.3|7411.5|7414.3|7411.5|7412.3|7409.5|23
1625817570000|2021-07-09 07:59:30|7413.7|7410.9|7414.2|7411.4|7414.2|7411.4|7412.2|7409.4|7
1625817580000|2021-07-09 07:59:40|7414.3|7411.5|7415.3|7412.5|7415.3|7412.5|7414.3|7411.5|2
1625817590000|2021-07-09 07:59:50|7415.7|7412.9|7415.3|7412.5|7415.7|7412.9|7415.3|7412.5|4
1625817600000|2021-07-09 08:00:00|7415.5|7412.7|7419.8|7417|7421.3|7418.5|7415.5|7412.7|144
1625817610000|2021-07-09 08:00:10|7419.5|7416.7|7418.3|7415.5|7419.7|7416.9|7418.3|7415.5|7
1625817620000|2021-07-09 08:00:20|7418.7|7415.9|7418.3|7415.5|7418.7|7415.9|7417.8|7415|5
1625817630000|2021-07-09 08:00:30|7418.7|7415.9|7420.3|7417.5|7420.3|7417.5|7418.7|7415.9|13
1625817640000|2021-07-09 08:00:40|7420.2|7417.4|7420.2|7417.4|7420.3|7417.5|7420.2|7417.4|2
1625817650000|2021-07-09 08:00:50|7419.5|7416.7|7420.3|7417.5|7420.3|7417.5|7419.3|7416.5|3
1625817660000|2021-07-09 08:01:00|7420.2|7417.4|7418.3|7415.5|7420.3|7417.5|7417.5|7414.7|17
1625817670000|2021-07-09 08:01:10|7418.7|7415.9|7420.2|7417.4|7420.2|7417.4|7418.7|7415.9|5
1625817680000|2021-07-09 08:01:20|7421.3|7418.5|7422.3|7419.5|7423.2|7420.4|7421.3|7418.5|21
1625817690000|2021-07-09 08:01:30|7423|7420.2|7423.2|7420.4|7423.2|7420.4|7423|7420.2|4
1625817700000|2021-07-09 08:01:40|7422.8|7420|7422.7|7419.9|7422.8|7420|7422.2|7419.4|32
1625817710000|2021-07-09 08:01:50|7422.3|7419.5|7422.8|7420|7423.2|7420.4|7422.3|7419.5|13
1625817720000|2021-07-09 08:02:00|7422.7|7419.9|7423.3|7420.5|7424.3|7421.5|7422.3|7419.5|17
1625817730000|2021-07-09 08:02:10|7423.2|7420.4|7421.2|7418.4|7423.2|7420.4|7421.2|7418.4|10
1625817740000|2021-07-09 08:02:20|7420.7|7417.9|7422.7|7419.9|7423.2|7420.4|7420.7|7417.9|20
1625817750000|2021-07-09 08:02:30|7422.3|7419.5|7418.2|7415.4|7422.3|7419.5|7418.2|7415.4|16
1625817760000|2021-07-09 08:02:40|7417.3|7414.5|7418.7|7415.9|7419.7|7416.9|7417.3|7414.5|34
1625817770000|2021-07-09 08:02:50|7418.3|7415.5|7419.2|7416.4|7419.2|7416.4|7418.3|7415.5|0
1625817780000|2021-07-09 08:03:00|7419.3|7416.5|7420.7|7417.9|7420.7|7417.9|7419.3|7416.5|70
1625817790000|2021-07-09 08:03:10|7420|7417.2|7416.2|7413.4|7420.7|7417.9|7415.3|7412.5|26
1625817800000|2021-07-09 08:03:20|7415.8|7413|7415.3|7412.5|7416.2|7413.4|7415.3|7412.5|4
1625817810000|2021-07-09 08:03:30|7415.7|7412.9|7416.7|7413.9|7416.7|7413.9|7415.7|7412.9|2
1625817820000|2021-07-09 08:03:40|7416.8|7414|7417.3|7414.5|7417.3|7414.5|7416.8|7414|15
1625817830000|2021-07-09 08:03:50|7418.3|7415.5|7419.3|7416.5|7419.8|7417|7417.7|7414.9|6
1625817840000|2021-07-09 08:04:00|7419|7416.2|7417.3|7414.5|7419|7416.2|7417.3|7414.5|5
1625817850000|2021-07-09 08:04:10|7417.2|7414.4|7417.3|7414.5|7417.3|7414.5|7416.5|7413.7|3
1625817860000|2021-07-09 08:04:20|7417|7414.2|7419.8|7417|7421|7418.2|7416.3|7413.5|269
1625817870000|2021-07-09 08:04:30|7420|7417.2|7421.8|7419|7421.8|7419|7420|7417.2|7
1625817880000|2021-07-09 08:04:40|7422|7419.2|7422.6|7419.8|7423.5|7420.7|7422|7419.2|27
1625817890000|2021-07-09 08:04:50|7422.8|7420|7422.8|7420|7422.8|7420|7421.3|7418.5|31
1625817900000|2021-07-09 08:05:00|7423|7420.2|7422.8|7420|7423.8|7421|7422.3|7419.5|16
1625817910000|2021-07-09 08:05:10|7423.3|7420.5|7423|7420.2|7424|7421.2|7423|7420.2|10
1625817920000|2021-07-09 08:05:20|7423.8|7421|7426|7423.2|7426.8|7424|7423.8|7421|36
1625817930000|2021-07-09 08:05:30|7426.3|7423.5|7430|7427.2|7430|7427.2|7426|7423.2|133
1625817940000|2021-07-09 08:05:40|7430.6|7427.8|7432.5|7429.7|7433|7430.2|7430.6|7427.8|80
1625817950000|2021-07-09 08:05:50|7433|7430.2|7432|7429.2|7433|7430.2|7432|7429.2|35
1625817960000|2021-07-09 08:06:00|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7432|7429.2|14
1625817970000|2021-07-09 08:06:10|7430.7|7427.9|7432.6|7429.8|7432.6|7429.8|7430.3|7427.5|40
1625817980000|2021-07-09 08:06:20|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|1
1625817990000|2021-07-09 08:06:30|7432.8|7430|7432|7429.2|7432.8|7430|7430.5|7427.7|128
1625818000000|2021-07-09 08:06:40|7432.5|7429.7|7430.5|7427.7|7432.5|7429.7|7430|7427.2|14
1625818010000|2021-07-09 08:06:50|7430.8|7428|7430.8|7428|7431|7428.2|7430|7427.2|22
1625818020000|2021-07-09 08:07:00|7431|7428.2|7430.6|7427.8|7431|7428.2|7429|7426.2|25
1625818030000|2021-07-09 08:07:10|7430|7427.2|7430.5|7427.7|7430.5|7427.7|7430|7427.2|13
1625818040000|2021-07-09 08:07:20|7430|7427.2|7427|7424.2|7430.5|7427.7|7427|7424.2|53
1625818050000|2021-07-09 08:07:30|7426.6|7423.8|7429|7426.2|7429|7426.2|7426|7423.2|18
1625818060000|2021-07-09 08:07:40|7428.1|7425.3|7427|7424.2|7428.1|7425.3|7426.6|7423.8|16
1625818070000|2021-07-09 08:07:50|7426.6|7423.8|7427|7424.2|7428|7425.2|7426.6|7423.8|16
1625818080000|2021-07-09 08:08:00|7427.3|7424.5|7427|7424.2|7428|7425.2|7427|7424.2|11
1625818090000|2021-07-09 08:08:10|7427.3|7424.5|7429|7426.2|7429|7426.2|7427.3|7424.5|11
1625818100000|2021-07-09 08:08:20|7429.1|7426.3|7431.5|7428.7|7431.5|7428.7|7429.1|7426.3|58
1625818110000|2021-07-09 08:08:30|7431.8|7429|7429|7426.2|7432.3|7429.5|7428.5|7425.7|112
1625818120000|2021-07-09 08:08:40|7429.3|7426.5|7428.8|7426|7429.3|7426.5|7428.3|7425.5|7
1625818130000|2021-07-09 08:08:50|7428.3|7425.5|7428|7425.2|7429|7426.2|7428|7425.2|2
1625818140000|2021-07-09 08:09:00|7428.3|7425.5|7429.6|7426.8|7430|7427.2|7428.3|7425.5|14
1625818150000|2021-07-09 08:09:10|7429.5|7426.7|7429|7426.2|7429.5|7426.7|7429|7426.2|8
1625818160000|2021-07-09 08:09:20|7429.3|7426.5|7429.3|7426.5|7429.3|7426.5|7429.3|7426.5|4
1625818170000|2021-07-09 08:09:30|7429|7426.2|7429.5|7426.7|7429.5|7426.7|7429|7426.2|4
1625818180000|2021-07-09 08:09:40|7429.1|7426.3|7429|7426.2|7429.5|7426.7|7429|7426.2|3
1625818190000|2021-07-09 08:09:50|7429.1|7426.3|7431.1|7428.3|7432|7429.2|7429.1|7426.3|23
1625818200000|2021-07-09 08:10:00|7431|7428.2|7432|7429.2|7432.3|7429.5|7431|7428.2|13
1625818210000|2021-07-09 08:10:10|7431.5|7428.7|7431.5|7428.7|7432|7429.2|7431.5|7428.7|3
1625818220000|2021-07-09 08:10:20|7432.1|7429.3|7432.5|7429.7|7433|7430.2|7432.1|7429.3|11
1625818230000|2021-07-09 08:10:30|7431.5|7428.7|7431.5|7428.7|7431.5|7428.7|7431.1|7428.3|9
1625818240000|2021-07-09 08:10:40|7432|7429.2|7431.6|7428.8|7432|7429.2|7431.6|7428.8|0
1625818250000|2021-07-09 08:10:50|7432|7429.2|7432.6|7429.8|7434.5|7431.7|7432|7429.2|93
1625818260000|2021-07-09 08:11:00|7432.5|7429.7|7433|7430.2|7433|7430.2|7432.1|7429.3|4
1625818270000|2021-07-09 08:11:10|7432.5|7429.7|7432.6|7429.8|7433|7430.2|7432.5|7429.7|4
1625818280000|2021-07-09 08:11:20|7433|7430.2|7433.1|7430.3|7434|7431.2|7433|7430.2|31
1625818290000|2021-07-09 08:11:30|7433|7430.2|7433.1|7430.3|7434|7431.2|7433|7430.2|8
1625818300000|2021-07-09 08:11:40|7433|7430.2|7431.5|7428.7|7433|7430.2|7431|7428.2|13
1625818310000|2021-07-09 08:11:50|7431.1|7428.3|7432.1|7429.3|7432.8|7430|7431.1|7428.3|93
1625818320000|2021-07-09 08:12:00|7432|7429.2|7430.3|7427.5|7432|7429.2|7430|7427.2|231
1625818330000|2021-07-09 08:12:10|7430|7427.2|7429.3|7426.5|7430.6|7427.8|7428.5|7425.7|57
1625818340000|2021-07-09 08:12:20|7429|7426.2|7427.5|7424.7|7430.5|7427.7|7427.1|7424.3|135
1625818350000|2021-07-09 08:12:30|7427.6|7424.8|7426.5|7423.7|7427.8|7425|7426.1|7423.3|75
1625818360000|2021-07-09 08:12:40|7426.8|7424|7426.8|7424|7426.8|7424|7426.8|7424|7
1625818370000|2021-07-09 08:12:50|7425.8|7423|7426.6|7423.8|7426.8|7424|7425.1|7422.3|103
1625818380000|2021-07-09 08:13:00|7426.8|7424|7427.3|7424.5|7427.3|7424.5|7426.8|7424|79
1625818390000|2021-07-09 08:13:10|7427.8|7425|7425.3|7422.5|7427.8|7425|7423.8|7421|78
1625818400000|2021-07-09 08:13:20|7425|7422.2|7426.8|7424|7426.8|7424|7425|7422.2|16
1625818410000|2021-07-09 08:13:30|7426.3|7423.5|7429.6|7426.8|7429.6|7426.8|7426.3|7423.5|44
1625818420000|2021-07-09 08:13:40|7429.8|7427|7429.8|7427|7429.8|7427|7429.8|7427|4
1625818430000|2021-07-09 08:13:50|7430.1|7427.3|7428.8|7426|7430.1|7427.3|7428.8|7426|39
1625818440000|2021-07-09 08:14:00|7430.3|7427.5|7433|7430.2|7433|7430.2|7430.3|7427.5|32
1625818450000|2021-07-09 08:14:10|7432.8|7430|7431.8|7429|7432.8|7430|7429.8|7427|172
1625818460000|2021-07-09 08:14:20|||||||||6
1625818470000|2021-07-09 08:14:30|7432|7429.2|7432|7429.2|7432.8|7430|7432|7429.2|16
1625818480000|2021-07-09 08:14:40|7432.3|7429.5|7433.8|7431|7434.3|7431.5|7432.3|7429.5|21
1625818490000|2021-07-09 08:14:50|7434.3|7431.5|7432.3|7429.5|7434.3|7431.5|7432.3|7429.5|21
1625818500000|2021-07-09 08:15:00|7432.8|7430|7427.3|7424.5|7432.8|7430|7427|7424.2|78
1625818510000|2021-07-09 08:15:10|7427|7424.2|7425|7422.2|7427.8|7425|7425|7422.2|335
1625818520000|2021-07-09 08:15:20|7425.3|7422.5|7424.6|7421.8|7425.6|7422.8|7424.3|7421.5|13
1625818530000|2021-07-09 08:15:30|7425|7422.2|7424.5|7421.7|7425|7422.2|7423.6|7420.8|0
1625818540000|2021-07-09 08:15:40|7424.1|7421.3|7426|7423.2|7426.8|7424|7424.1|7421.3|25
1625818550000|2021-07-09 08:15:50|7425.6|7422.8|7427|7424.2|7427|7424.2|7425.6|7422.8|6
1625818560000|2021-07-09 08:16:00|7428|7425.2|7428.1|7425.3|7429.5|7426.7|7428|7425.2|50
1625818570000|2021-07-09 08:16:10|7428|7425.2|7430|7427.2|7431|7428.2|7428|7425.2|40
1625818580000|2021-07-09 08:16:20|7429.8|7427|7429|7426.2|7429.8|7427|7429|7426.2|9
1625818590000|2021-07-09 08:16:30|7430|7427.2|7430|7427.2|7430|7427.2|7430|7427.2|5
1625818600000|2021-07-09 08:16:40|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|1
1625818610000|2021-07-09 08:16:50|7430|7427.2|7429|7426.2|7430|7427.2|7429|7426.2|17
1625818620000|2021-07-09 08:17:00|7428.8|7426|7427|7424.2|7428.8|7426|7426.5|7423.7|42
1625818630000|2021-07-09 08:17:10|7426|7423.2|7426|7423.2|7426|7423.2|7424.5|7421.7|103
1625818640000|2021-07-09 08:17:20|7425.5|7422.7|7423.5|7420.7|7426|7423.2|7423.5|7420.7|31
1625818650000|2021-07-09 08:17:30|7423.3|7420.5|7424.1|7421.3|7425|7422.2|7423.3|7420.5|8
1625818660000|2021-07-09 08:17:40|7424|7421.2|7424|7421.2|7424|7421.2|7424|7421.2|6
1625818670000|2021-07-09 08:17:50|7424.8|7422|7422|7419.2|7425|7422.2|7422|7419.2|31
1625818680000|2021-07-09 08:18:00|7421.3|7418.5|7424|7421.2|7424.3|7421.5|7421.1|7418.3|56
1625818690000|2021-07-09 08:18:10|7423.6|7420.8|7425|7422.2|7425.3|7422.5|7423|7420.2|26
1625818700000|2021-07-09 08:18:20|||||||||17
1625818710000|2021-07-09 08:18:30|7424.8|7422|7424.8|7422|7425|7422.2|7424.8|7422|50
1625818720000|2021-07-09 08:18:40|7425|7422.2|7424.8|7422|7426|7423.2|7424.5|7421.7|122
1625818730000|2021-07-09 08:18:50|7425|7422.2|7425|7422.2|7425|7422.2|7425|7422.2|14
1625818740000|2021-07-09 08:19:00|7425.3|7422.5|7425|7422.2|7425.3|7422.5|7425|7422.2|10
1625818750000|2021-07-09 08:19:10|7424.8|7422|7424.8|7422|7425|7422.2|7424.8|7422|21
1625818760000|2021-07-09 08:19:20|7425|7422.2|7425|7422.2|7425.6|7422.8|7425|7422.2|25
1625818770000|2021-07-09 08:19:30|7425.3|7422.5|7426|7423.2|7426.3|7423.5|7425.3|7422.5|14
1625818780000|2021-07-09 08:19:40|7426.3|7423.5|7426|7423.2|7427|7424.2|7426|7423.2|2
1625818790000|2021-07-09 08:19:50|7423.6|7420.8|7425.1|7422.3|7425.1|7422.3|7422.6|7419.8|485
1625818800000|2021-07-09 08:20:00|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7425.1|7422.3|44
1625818810000|2021-07-09 08:20:10|7425.8|7423|7425.9|7423.1|7428.1|7425.3|7424.9|7422.1|202
1625818820000|2021-07-09 08:20:20|7426.3|7423.5|7426.9|7424.1|7426.9|7424.1|7426.3|7423.5|8
1625818830000|2021-07-09 08:20:30|7427.1|7424.3|7428.8|7426|7428.8|7426|7427.1|7424.3|81
1625818840000|2021-07-09 08:20:40|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|5
1625818850000|2021-07-09 08:20:50|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|18
1625818860000|2021-07-09 08:21:00|7427.9|7425.1|7427.1|7424.3|7428.1|7425.3|7427.1|7424.3|26
1625818870000|2021-07-09 08:21:10|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7
1625818880000|2021-07-09 08:21:20|7426.1|7423.3|7425.1|7422.3|7426.1|7423.3|7425.1|7422.3|12
1625818890000|2021-07-09 08:21:30|7425.3|7422.5|7425.1|7422.3|7425.9|7423.1|7425.1|7422.3|19
1625818900000|2021-07-09 08:21:40|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.1|7421.3|45
1625818910000|2021-07-09 08:21:50|7425.3|7422.5|7425.3|7422.5|7426.1|7423.3|7425.3|7422.5|4
1625818920000|2021-07-09 08:22:00|7425.1|7422.3|7425.1|7422.3|7426.1|7423.3|7425.1|7422.3|13
1625818930000|2021-07-09 08:22:10|7425.3|7422.5|7425.1|7422.3|7426.3|7423.5|7425.1|7422.3|13
1625818940000|2021-07-09 08:22:20|7425.3|7422.5|7425.3|7422.5|7426.1|7423.3|7425.3|7422.5|9
1625818950000|2021-07-09 08:22:30|7425.1|7422.3|7426.1|7423.3|7426.1|7423.3|7425.1|7422.3|30
1625818960000|2021-07-09 08:22:40|7426.3|7423.5|7427.1|7424.3|7427.1|7424.3|7426.3|7423.5|19
1625818970000|2021-07-09 08:22:50|7426.8|7424|7426.6|7423.8|7426.8|7424|7426.6|7423.8|12
1625818980000|2021-07-09 08:23:00|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.1|7423.3|11
1625818990000|2021-07-09 08:23:10|7426.3|7423.5|7425.9|7423.1|7428.9|7426.1|7425.8|7423|95
1625819000000|2021-07-09 08:23:20|7425.8|7423|7424.9|7422.1|7425.8|7423|7422.9|7420.1|508
1625819010000|2021-07-09 08:23:30|7425.3|7422.5|7426.8|7424|7426.8|7424|7425.3|7422.5|19
1625819020000|2021-07-09 08:23:40|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|1
1625819030000|2021-07-09 08:23:50|7426.8|7424|7427.3|7424.5|7427.8|7425|7426.8|7424|4
1625819040000|2021-07-09 08:24:00|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.4|7423.6|11
1625819050000|2021-07-09 08:24:10|7426.3|7423.5|7424.9|7422.1|7426.3|7423.5|7424.9|7422.1|72
1625819060000|2021-07-09 08:24:20|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7424.9|7422.1|6
1625819070000|2021-07-09 08:24:30|7425.8|7423|7425.8|7423|7425.8|7423|7425.8|7423|0
1625819080000|2021-07-09 08:24:40|7426.4|7423.6|7426.9|7424.1|7427.3|7424.5|7426.3|7423.5|12
1625819090000|2021-07-09 08:24:50|7426.3|7423.5|7424.9|7422.1|7426.3|7423.5|7424.9|7422.1|14
1625819100000|2021-07-09 08:25:00|7424.6|7421.8|7424.8|7422|7424.8|7422|7424.6|7421.8|88
1625819110000|2021-07-09 08:25:10|7424.9|7422.1|7424.8|7422|7425.3|7422.5|7424.8|7422|262
1625819120000|2021-07-09 08:25:20|7424.9|7422.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|8
1625819130000|2021-07-09 08:25:30|7426.4|7423.6|7426.8|7424|7426.8|7424|7426.4|7423.6|29
1625819140000|2021-07-09 08:25:40|7426.9|7424.1|7426.1|7423.3|7426.9|7424.1|7426.1|7423.3|5
1625819150000|2021-07-09 08:25:50|7426.4|7423.6|7426.3|7423.5|7427.4|7424.6|7425.9|7423.1|33
1625819160000|2021-07-09 08:26:00|7425.9|7423.1|7423.9|7421.1|7425.9|7423.1|7423.9|7421.1|34
1625819170000|2021-07-09 08:26:10|7424.3|7421.5|7423.3|7420.5|7424.3|7421.5|7423.1|7420.3|8
1625819180000|2021-07-09 08:26:20|7422.9|7420.1|7425.3|7422.5|7427.4|7424|7422.6|7419.8|72
1625819190000|2021-07-09 08:26:30|7424.9|7422.1|7425.4|7422.6|7425.9|7423.1|7424.9|7422.1|11
1625819200000|2021-07-09 08:26:40|7425.1|7422.3|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|7
1625819210000|2021-07-09 08:26:50|7426.3|7423.5|7427.8|7425|7427.8|7425|7426.3|7423.5|46
1625819220000|2021-07-09 08:27:00|7427.9|7425.1|7427.4|7424.6|7428.9|7426.1|7426.4|7423.6|37
1625819230000|2021-07-09 08:27:10|7427.6|7424.8|7427.9|7425.1|7428.6|7425.8|7427.6|7424.8|14
1625819240000|2021-07-09 08:27:20|7427.6|7424.8|7429.9|7427.1|7430.9|7428.1|7427.6|7424.8|35
1625819250000|2021-07-09 08:27:30|7429.6|7426.8|7430.8|7428|7431.9|7429.1|7429.6|7426.8|71
1625819260000|2021-07-09 08:27:40|7430.9|7428.1|7428.1|7425.3|7430.9|7428.1|7428.1|7425.3|47
1625819270000|2021-07-09 08:27:50|7427.9|7425.1|7425.9|7423.1|7428.8|7426|7425.9|7423.1|311
1625819280000|2021-07-09 08:28:00|7426.6|7423.8|7426.4|7423.6|7426.9|7424.1|7425.9|7423.1|95
1625819290000|2021-07-09 08:28:10|7426.8|7424|7425.1|7422.3|7426.8|7424|7425.1|7422.3|34
1625819300000|2021-07-09 08:28:20|7424.6|7421.8|7427.1|7424.3|7427.1|7424.3|7424.6|7421.8|44
1625819310000|2021-07-09 08:28:30|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|5
1625819320000|2021-07-09 08:28:40|7425.8|7423|7423.9|7421.1|7425.8|7423|7423.9|7421.1|179
1625819330000|2021-07-09 08:28:50|7423.8|7421|7420.9|7418.1|7424.3|7421.5|7420.9|7418.1|144
1625819340000|2021-07-09 08:29:00|7420.6|7417.8|7420.9|7418.1|7421.9|7419.1|7420.6|7417.8|118
1625819350000|2021-07-09 08:29:10|7420.8|7418|7420.9|7418.1|7420.9|7418.1|7418.9|7416.1|166
1625819360000|2021-07-09 08:29:20|7420.3|7417.5|7420.8|7418|7421.1|7418.3|7419.9|7417.1|264
1625819370000|2021-07-09 08:29:30|7420.9|7418.1|7424.9|7422.1|7424.9|7422.1|7420.8|7418|420
1625819380000|2021-07-09 08:29:40|7424.8|7422|7425.9|7423.1|7428.8|7426|7424.8|7422|483
1625819390000|2021-07-09 08:29:50|7425.4|7422.6|7424.3|7421.5|7426.3|7423.5|7422.8|7420|686
1625819400000|2021-07-09 08:30:00|7423.9|7421.1|7424.9|7422.1|7426.9|7424.1|7423.8|7421|520
1625819410000|2021-07-09 08:30:10|7425.1|7422.3|7425.1|7422.3|7426.8|7424|7425.1|7422.3|199
1625819420000|2021-07-09 08:30:20|7427.1|7424.3|7427.4|7424.6|7427.9|7425.1|7425.6|7422.8|190
1625819430000|2021-07-09 08:30:30|7427.1|7424.3|7428.6|7425.8|7430.1|7427.3|7426.9|7424.1|193
1625819440000|2021-07-09 08:30:40|7429.3|7426.5|7434.3|7431.5|7434.9|7432.1|7428.9|7426.1|1510
1625819450000|2021-07-09 08:30:50|7433.9|7431.1|7431.9|7429.1|7434.8|7432|7430.9|7428.1|254
1625819460000|2021-07-09 08:31:00|7431.4|7428.6|7430.9|7428.1|7431.9|7429.1|7430.9|7428.1|32
1625819470000|2021-07-09 08:31:10|7431.1|7428.3|7432.3|7429.5|7433.3|7430.5|7431.1|7428.3|93
1625819480000|2021-07-09 08:31:20|7431.9|7429.1|7435.8|7433|7435.8|7433|7431.9|7429.1|135
1625819490000|2021-07-09 08:31:30|7435.9|7433.1|7440.1|7437.3|7440.6|7437.8|7435.9|7433.1|211
1625819500000|2021-07-09 08:31:40|7439.9|7437.1|7441.8|7439|7441.8|7439|7439.9|7437.1|116
1625819510000|2021-07-09 08:31:50|7441.1|7438.3|7439.9|7437.1|7442.4|7439.6|7439.8|7437|107
1625819520000|2021-07-09 08:32:00|7438.9|7436.1|7437.9|7435.1|7438.9|7436.1|7437.9|7435.1|37
1625819530000|2021-07-09 08:32:10|7438.4|7435.6|7438.1|7435.3|7438.4|7435.6|7438.1|7435.3|12
1625819540000|2021-07-09 08:32:20|7438.4|7435.6|7439.1|7436.3|7439.8|7437|7438.4|7435.6|85
1625819550000|2021-07-09 08:32:30|7438.1|7435.3|7439.8|7437|7439.9|7437.1|7437.9|7435.1|91
1625819560000|2021-07-09 08:32:40|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|7438.8|7436|9
1625819570000|2021-07-09 08:32:50|7439.8|7437|7443.1|7440.3|7443.1|7440.3|7438.9|7436.1|105
1625819580000|2021-07-09 08:33:00|7442.9|7440.1|7441.1|7438.3|7442.9|7440.1|7441.1|7438.3|18
1625819590000|2021-07-09 08:33:10|7441.9|7439.1|7442.9|7440.1|7442.9|7440.1|7441.9|7439.1|20
1625819600000|2021-07-09 08:33:20|7443.6|7440.8|7443.8|7441|7443.9|7441.1|7443.6|7440.8|62
1625819610000|2021-07-09 08:33:30|7443.9|7441.1|7443.9|7441.1|7444.2|7441.4|7442.8|7440|87
1625819620000|2021-07-09 08:33:40|7444.2|7441.4|7443.7|7440.9|7444.7|7441.9|7443.7|7440.9|135
1625819630000|2021-07-09 08:33:50|7443.9|7441.1|7442.7|7439.9|7443.9|7441.1|7442.7|7439.9|48
1625819640000|2021-07-09 08:34:00|7441.9|7439.1|7442.7|7439.9|7443.1|7440.3|7441.9|7439.1|56
1625819650000|2021-07-09 08:34:10|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|24
1625819660000|2021-07-09 08:34:20|7441.7|7438.9|7441.9|7439.1|7443.4|7440.6|7441.4|7438.6|17
1625819670000|2021-07-09 08:34:30|7441.4|7438.6|7441.9|7439.1|7442.7|7439.9|7441.4|7438.6|16
1625819680000|2021-07-09 08:34:40|7441.7|7438.9|7440.4|7437.6|7441.9|7439.1|7440.4|7437.6|35
1625819690000|2021-07-09 08:34:50|7440.7|7437.9|7439.7|7436.9|7440.7|7437.9|7439.7|7436.9|31
1625819700000|2021-07-09 08:35:00|7440.4|7437.6|7440.2|7437.4|7440.4|7437.6|7439.9|7437.1|37
1625819710000|2021-07-09 08:35:10|7440.7|7437.9|7440.9|7438.1|7441.9|7439.1|7440.7|7437.9|35
1625819720000|2021-07-09 08:35:20|7440.7|7437.9|7440.9|7438.1|7440.9|7438.1|7440.1|7437.3|16
1625819730000|2021-07-09 08:35:30|||||||||33
1625819740000|2021-07-09 08:35:40|7440.1|7437.3|7439.9|7437.1|7440.1|7437.3|7439.9|7437.1|18
1625819750000|2021-07-09 08:35:50|7440.1|7437.3|7440.9|7438.1|7440.9|7438.1|7440.1|7437.3|8
1625819760000|2021-07-09 08:36:00|7441.1|7438.3|7440.1|7437.3|7441.1|7438.3|7440.1|7437.3|53
1625819770000|2021-07-09 08:36:10|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|7440.1|7437.3|47
1625819780000|2021-07-09 08:36:20|7440.1|7437.3|7439.9|7437.1|7440.1|7437.3|7439.7|7436.9|55
1625819790000|2021-07-09 08:36:30|7440.7|7437.9|7440.4|7437.6|7440.7|7437.9|7440.4|7437.6|106
1625819800000|2021-07-09 08:36:40|7440.1|7437.3|7441.4|7438.6|7441.6|7438.8|7439.9|7437.1|56
1625819810000|2021-07-09 08:36:50|7441.1|7438.3|7440.7|7437.9|7441.1|7438.3|7440.7|7437.9|28
1625819820000|2021-07-09 08:37:00|7440.9|7438.1|7438.9|7436.1|7440.9|7438.1|7438.9|7436.1|27
1625819830000|2021-07-09 08:37:10|7439.7|7436.9|7439.9|7437.1|7440.6|7437.8|7439.4|7436.6|8
1625819840000|2021-07-09 08:37:20|7438.9|7436.1|7438.4|7435.6|7438.9|7436.1|7438.4|7435.6|10
1625819850000|2021-07-09 08:37:30|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|0
1625819860000|2021-07-09 08:37:40|7438.4|7435.6|7438.6|7435.8|7438.9|7436.1|7438.1|7435.3|14
1625819870000|2021-07-09 08:37:50|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|7438.4|7435.6|0
1625819880000|2021-07-09 08:38:00|7438.6|7435.8|7438.6|7435.8|7439.1|7436.3|7438.1|7435.3|160
1625819890000|2021-07-09 08:38:10|7437.9|7435.1|7439.4|7436.6|7439.4|7436.6|7437.9|7435.1|10
1625819900000|2021-07-09 08:38:20|7439.9|7437.1|7440.6|7437.8|7440.9|7438.1|7439.9|7437.1|36
1625819910000|2021-07-09 08:38:30|7440.9|7438.1|7440.6|7437.8|7440.9|7438.1|7439.9|7437.1|7
1625819920000|2021-07-09 08:38:40|7440.7|7437.9|7440.9|7438.1|7440.9|7438.1|7440.4|7437.6|0
1625819930000|2021-07-09 08:38:50|7440.1|7437.3|7439.9|7437.1|7440.1|7437.3|7439.9|7437.1|23
1625819940000|2021-07-09 08:39:00|7439.7|7436.9|7440.4|7437.6|7440.4|7437.6|7439.7|7436.9|18
1625819950000|2021-07-09 08:39:10|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|0
1625819960000|2021-07-09 08:39:20|7440.4|7437.6|7442.6|7439.8|7442.6|7439.8|7440.4|7437.6|132
1625819970000|2021-07-09 08:39:30|7442.7|7439.9|7440.1|7437.3|7442.7|7439.9|7440.1|7437.3|83
1625819980000|2021-07-09 08:39:40|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|13
1625819990000|2021-07-09 08:39:50|7441.1|7438.3|7442.7|7439.9|7442.7|7439.9|7441.1|7438.3|401
1625820000000|2021-07-09 08:40:00|7442.1|7439.3|7439.9|7437.1|7442.2|7439.4|7439.7|7436.9|21
1625820010000|2021-07-09 08:40:10|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|0
1625820020000|2021-07-09 08:40:20|7440.1|7437.3|7440.4|7437.6|7440.4|7437.6|7440.1|7437.3|5
1625820030000|2021-07-09 08:40:30|7440.1|7437.3|7440.4|7437.6|7440.4|7437.6|7439.9|7437.1|1
1625820040000|2021-07-09 08:40:40|7441.3|7437.3|7440.1|7437.3|7441.3|7438.4|7440.1|7437.3|43
1625820050000|2021-07-09 08:40:50|7440.4|7437.6|7440.7|7437.9|7440.7|7437.9|7440.4|7437.6|13
1625820060000|2021-07-09 08:41:00|7440.9|7438.1|7441.4|7438.6|7441.7|7438.9|7440.9|7438.1|8
1625820070000|2021-07-09 08:41:10|7441.1|7438.3|7440.9|7438.1|7441.7|7438.9|7440.9|7438.1|3
1625820080000|2021-07-09 08:41:20|7440.7|7437.9|7440.9|7438.1|7440.9|7438.1|7440.4|7437.6|18
1625820090000|2021-07-09 08:41:30|7440.7|7437.9|7440.9|7438.1|7440.9|7438.1|7440.1|7437.3|9
1625820100000|2021-07-09 08:41:40|7440.7|7437.9|7441.7|7438.9|7441.7|7438.9|7440.7|7437.9|22
1625820120000|2021-07-09 08:42:00|7441.4|7438.6|7441.7|7438.9|7441.7|7438.9|7441.1|7438.3|16
1625820130000|2021-07-09 08:42:10|7441.4|7438.6|7441.7|7438.9|7441.7|7438.9|7440.9|7438.1|24
1625820140000|2021-07-09 08:42:20|7442.9|7440.1|7442.9|7440.1|7443.7|7440.9|7442.9|7440.1|49
1625820150000|2021-07-09 08:42:30|7442.7|7439.9|7440.9|7438.1|7442.9|7440.1|7440.9|7438.1|12
1625820160000|2021-07-09 08:42:40|7441.1|7438.3|7441.9|7439.1|7441.9|7439.1|7441.1|7438.3|25
1625820170000|2021-07-09 08:42:50|7442.1|7439.3|7441.4|7438.6|7442.1|7439.3|7441.4|7438.6|71
1625820180000|2021-07-09 08:43:00|7441.7|7438.9|7441.9|7439.1|7441.9|7439.1|7441.4|7438.6|5
1625820190000|2021-07-09 08:43:10|7441.3|7438.5|7439.9|7437.1|7441.3|7438.5|7439.9|7437.1|16
1625820200000|2021-07-09 08:43:20|7440.4|7437.6|7441.2|7438.4|7441.4|7438.6|7440.4|7437.6|24
1625820210000|2021-07-09 08:43:30|7441.4|7438.6|7441.7|7438.9|7441.7|7438.9|7441.4|7438.6|0
1625820220000|2021-07-09 08:43:40|7441.9|7439.1|7442.7|7439.9|7442.7|7439.9|7441.7|7438.9|27
1625820230000|2021-07-09 08:43:50|||||||||1
1625820240000|2021-07-09 08:44:00|7443.7|7440.9|7443.9|7441.1|7444.2|7441.4|7443.7|7440.9|23
1625820250000|2021-07-09 08:44:10|7443.7|7440.9|7445.7|7442.9|7445.9|7443.1|7443.7|7440.9|49
1625820260000|2021-07-09 08:44:20|7445.1|7442.3|7444.9|7442.1|7445.7|7442.9|7444.9|7442.1|54
1625820270000|2021-07-09 08:44:30|7444.7|7441.9|7444.9|7442.1|7444.9|7442.1|7444.7|7441.9|22
1625820280000|2021-07-09 08:44:40|7444.7|7441.9|7442.9|7440.1|7444.7|7441.9|7442.7|7439.9|64
1625820290000|2021-07-09 08:44:50|7443.1|7440.3|7443.7|7440.9|7443.7|7440.9|7443.1|7440.3|19
1625820300000|2021-07-09 08:45:00|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|2
1625820310000|2021-07-09 08:45:10|7444.6|7441.8|7444.9|7442.1|7445.7|7442.9|7444.6|7441.8|21
1625820320000|2021-07-09 08:45:20|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|1
1625820330000|2021-07-09 08:45:30|7445.7|7442.9|7443.9|7441.1|7446.7|7443.9|7443.9|7441.1|18
1625820340000|2021-07-09 08:45:40|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|10
1625820350000|2021-07-09 08:45:50|7443.9|7441.1|7442.9|7440.1|7443.9|7441.1|7442.9|7440.1|14
1625820360000|2021-07-09 08:46:00|7442.2|7439.4|7441.9|7439.1|7442.2|7439.4|7441.9|7439.1|40
1625820370000|2021-07-09 08:46:10|7442.7|7439.9|7442.4|7439.6|7442.7|7439.9|7442.4|7439.6|2
1625820380000|2021-07-09 08:46:20|7441.9|7439.1|7441.9|7439.1|7442.1|7439.3|7441.9|7439.1|43
1625820390000|2021-07-09 08:46:30|7441.1|7438.3|7441.7|7438.9|7441.7|7438.9|7440.9|7438.1|99
1625820400000|2021-07-09 08:46:40|7442.7|7439.9|7442.9|7440.1|7442.9|7440.1|7442.7|7439.9|28
1625820410000|2021-07-09 08:46:50|||||||||2
1625820420000|2021-07-09 08:47:00|7443.7|7440.9|7444.9|7442.1|7444.9|7442.1|7443.7|7440.9|38
1625820440000|2021-07-09 08:47:20|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.1|7442.3|8
1625820450000|2021-07-09 08:47:30|7445.1|7442.3|7444.7|7441.9|7445.1|7442.3|7444.7|7441.9|1
1625820460000|2021-07-09 08:47:40|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|0
1625820470000|2021-07-09 08:47:50|7444.2|7441.4|7445.7|7442.9|7445.9|7443.1|7444.1|7441.3|37
1625820480000|2021-07-09 08:48:00|7445.9|7443.1|7445.9|7443.1|7446.7|7443.9|7444.9|7442.1|401
1625820490000|2021-07-09 08:48:10|||||||||117
1625820500000|2021-07-09 08:48:20|7446.2|7443.4|7446.7|7443.9|7446.7|7443.9|7446.2|7443.4|6
1625820510000|2021-07-09 08:48:30|7446.9|7444.1|7447.5|7444.7|7447.5|7444.7|7446.9|7444.1|33
1625820520000|2021-07-09 08:48:40|7447.9|7445.1|7453.1|7450.3|7456.2|7453.4|7447.9|7444.8|297
1625820530000|2021-07-09 08:48:50|7452.9|7450.1|7453.4|7450.6|7453.7|7450.9|7452.9|7450.1|6
1625820540000|2021-07-09 08:49:00|7453.2|7450.4|7453.1|7450.3|7453.9|7451.1|7452.9|7450.1|41
1625820550000|2021-07-09 08:49:10|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7451.9|7449.1|67
1625820560000|2021-07-09 08:49:20|7452.5|7449.7|7452.9|7450.1|7452.9|7450.1|7452.5|7449.7|14
1625820570000|2021-07-09 08:49:30|7453.1|7450.3|7453.7|7450.9|7453.7|7450.9|7452.9|7450.1|68
1625820590000|2021-07-09 08:49:50|7452.9|7450.1|7453.4|7450.6|7453.7|7450.9|7452.7|7449.9|48
1625820600000|2021-07-09 08:50:00|7453.7|7450.9|7452.9|7450.1|7453.7|7450.9|7452.7|7449.9|80
1625820610000|2021-07-09 08:50:10|7451.9|7449.1|7451.7|7448.9|7452.2|7449.4|7451.7|7448.9|37
1625820620000|2021-07-09 08:50:20|7451.9|7449.1|7450.1|7447.3|7451.9|7449.1|7450.1|7447.3|128
1625820630000|2021-07-09 08:50:30|7449.9|7447.1|7450.2|7447.4|7450.7|7447.9|7449.9|7447.1|2
1625820640000|2021-07-09 08:50:40|7449.9|7447.1|7448.2|7445.4|7450.2|7447.4|7448.2|7445.4|25
1625820650000|2021-07-09 08:50:50|7447.5|7444.7|7448.7|7445.9|7448.7|7445.9|7446.9|7444.1|15
1625820660000|2021-07-09 08:51:00|7449.1|7446.3|7449.2|7446.4|7449.7|7446.9|7448.9|7446.1|5
1625820670000|2021-07-09 08:51:10|7448.9|7446.1|7448.6|7445.8|7449.4|7446.6|7448.4|7445.6|13
1625820680000|2021-07-09 08:51:20|7448.9|7446.1|7448.9|7446.1|7449.6|7446.8|7448.6|7445.8|8
1625820690000|2021-07-09 08:51:30|7449.1|7446.3|7449.4|7446.6|7450.4|7447.6|7449.1|7446.3|18
1625820700000|2021-07-09 08:51:40|7449.7|7446.9|7450.4|7447.6|7450.4|7447.6|7449.7|7446.9|2
1625820710000|2021-07-09 08:51:50|7450.2|7447.4|7448.9|7446.1|7450.2|7447.4|7448.9|7446.1|5
1625820730000|2021-07-09 08:52:10|||||||||1
1625820740000|2021-07-09 08:52:20|7449.4|7446.6|7450.7|7447.9|7450.9|7448.1|7449.4|7446.6|134
1625820750000|2021-07-09 08:52:30|7450.9|7448.1|7450.9|7448.1|7451.2|7448.4|7450.9|7448.1|6
1625820760000|2021-07-09 08:52:40|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|3
1625820770000|2021-07-09 08:52:50|7451.4|7448.6|7450.7|7447.9|7451.4|7448.6|7450.7|7447.9|6
1625820780000|2021-07-09 08:53:00|7450.9|7448.1|7450.7|7447.9|7450.9|7448.1|7450.4|7447.6|5
1625820790000|2021-07-09 08:53:10|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|83
1625820800000|2021-07-09 08:53:20|7449.9|7447.1|7448.7|7445.9|7449.9|7447.1|7448.4|7445.6|22
1625820810000|2021-07-09 08:53:30|7448.4|7445.6|7454|7451.2|7454.5|7451.7|7448.4|7445.6|691
1625820820000|2021-07-09 08:53:40|7453.5|7450.7|7453|7450.2|7453.7|7450.9|7453|7450.2|4
1625820830000|2021-07-09 08:53:50|7453.4|7450.6|7454.5|7451.7|7454.7|7451.9|7452.9|7450.1|17
1625820840000|2021-07-09 08:54:00|7454.7|7451.9|7455.5|7452.7|7456.4|7453.6|7454.5|7451.7|43
1625820850000|2021-07-09 08:54:10|7455.4|7452.6|7454|7451.2|7455.4|7452.6|7454|7451.2|256
1625820860000|2021-07-09 08:54:20|7454.4|7451.6|7454|7451.2|7454.5|7451.7|7454|7451.2|5
1625820870000|2021-07-09 08:54:30|7453.5|7450.7|7453|7450.2|7453.5|7450.7|7453|7450.2|10
1625820880000|2021-07-09 08:54:40|7453.5|7450.7|7454|7451.2|7454.4|7451.6|7453.5|7450.7|12
1625820890000|2021-07-09 08:54:50|7453.9|7451.1|7453.4|7450.6|7453.9|7451.1|7453|7450.2|5
1625820900000|2021-07-09 08:55:00|7453.5|7450.7|7453.2|7450.4|7454.4|7451.6|7453.2|7450.4|11
1625820910000|2021-07-09 08:55:10|7454.5|7451.7|7454.5|7451.7|7454.5|7451.7|7454.5|7451.7|96
1625820920000|2021-07-09 08:55:20|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|18
1625820930000|2021-07-09 08:55:30|7455.5|7452.7|7455.5|7452.7|7456.4|7453.6|7455.5|7452.7|38
1625820940000|2021-07-09 08:55:40|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455|7452.2|4
1625820950000|2021-07-09 08:55:50|7455.2|7452.4|7453.9|7451.1|7455.2|7452.4|7453.5|7450.7|11
1625820960000|2021-07-09 08:56:00|7453.5|7450.7|7454.5|7451.7|7455.2|7452.4|7453.5|7450.7|36
1625820970000|2021-07-09 08:56:10|7455.4|7452.6|7455|7452.2|7455.4|7452.6|7455|7452.2|7
1625820980000|2021-07-09 08:56:20|7454.5|7451.7|7453.4|7450.6|7454.5|7451.7|7453.4|7450.6|47
1625820990000|2021-07-09 08:56:30|||||||||24
1625821000000|2021-07-09 08:56:40|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|131
1625821010000|2021-07-09 08:56:50|7452.2|7449.4|7450.2|7447.4|7452.2|7449.4|7450.2|7447.4|66
1625821020000|2021-07-09 08:57:00|7449.9|7447.1|7448.7|7445.9|7449.9|7447.1|7448.7|7445.9|49
1625821030000|2021-07-09 08:57:10|7449.2|7446.4|7449.7|7446.9|7449.7|7446.9|7449.2|7446.4|3
1625821050000|2021-07-09 08:57:30|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.2|7446.4|7
1625821060000|2021-07-09 08:57:40|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|1
1625821070000|2021-07-09 08:57:50|||||||||6
1625821080000|2021-07-09 08:58:00|7449|7446.2|7447.5|7444.7|7449.2|7446.4|7447.5|7444.7|79
1625821090000|2021-07-09 08:58:10|7447.7|7444.9|7445.7|7442.9|7447.7|7444.9|7445.7|7442.9|235
1625821100000|2021-07-09 08:58:20|7446.5|7443.7|7445.5|7442.7|7446.5|7443.7|7445.4|7442.6|19
1625821110000|2021-07-09 08:58:30|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.5|7442.7|73
1625821120000|2021-07-09 08:58:40|7447|7444.2|7448.7|7445.9|7448.7|7445.9|7447|7444.2|130
1625821130000|2021-07-09 08:58:50|7447.9|7445.1|7446.7|7443.9|7447.9|7445.1|7446.7|7443.9|6
1625821140000|2021-07-09 08:59:00|7445.8|7443|7443.7|7440.9|7445.8|7443|7443.7|7440.9|74
1625821150000|2021-07-09 08:59:10|7444.7|7441.9|7443.7|7440.9|7444.7|7441.9|7443.4|7440.6|66
1625821160000|2021-07-09 08:59:20|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|12
1625821170000|2021-07-09 08:59:30|7442.2|7439.4|7441.5|7438.7|7442.2|7439.4|7441.5|7438.7|26
1625821180000|2021-07-09 08:59:40|7441.7|7438.9|7442|7439.2|7442.7|7439.9|7441.7|7438.9|16
1625821190000|2021-07-09 08:59:50|7442.3|7439.5|7443.3|7440.5|7443.3|7440.5|7442|7439.2|20
1625821200000|2021-07-09 09:00:00|7442.7|7439.9|7443.7|7440.9|7443.7|7440.9|7442.7|7439.9|31
1625821210000|2021-07-09 09:00:10|7444|7441.2|7443.7|7440.9|7444.7|7441.9|7443.7|7440.9|47
1625821220000|2021-07-09 09:00:20|7443.4|7440.6|7443.2|7440.4|7443.9|7441.1|7442.4|7439.6|16
1625821230000|2021-07-09 09:00:30|7443.4|7440.6|7443.7|7440.9|7443.7|7440.9|7443.4|7440.6|0
1625821240000|2021-07-09 09:00:40|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|0
1625821250000|2021-07-09 09:00:50|7443.7|7440.9|7443.9|7441.1|7444.2|7441.4|7443.7|7440.9|24
1625821260000|2021-07-09 09:01:00|7443.4|7440.6|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|4
1625821270000|2021-07-09 09:01:10|||||||||9
1625821280000|2021-07-09 09:01:20|7443.4|7440.6|7442.9|7440.1|7443.9|7441.1|7442.9|7440.1|15
1625821290000|2021-07-09 09:01:30|7442.4|7439.6|7442.9|7440.1|7442.9|7440.1|7442.4|7439.6|8
1625821300000|2021-07-09 09:01:40|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7442|7439.2|3
1625821310000|2021-07-09 09:01:50|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.5|7439.7|10
1625821320000|2021-07-09 09:02:00|7443|7440.2|7443.7|7440.9|7443.7|7440.9|7443|7440.2|6
1625821330000|2021-07-09 09:02:10|7443.9|7441.1|7444.9|7442.1|7445|7442.2|7443.9|7441.1|64
1625821340000|2021-07-09 09:02:20|7445.7|7442.9|7445|7442.2|7445.7|7442.9|7445|7442.2|17
1625821350000|2021-07-09 09:02:30|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|6
1625821360000|2021-07-09 09:02:40|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|0
1625821370000|2021-07-09 09:02:50|7444.9|7442.1|7444.9|7442.1|7445.7|7442.9|7444.9|7442.1|48
1625821380000|2021-07-09 09:03:00|7445.4|7442.6|7445.7|7442.9|7445.7|7442.9|7445.4|7442.6|11
1625821390000|2021-07-09 09:03:10|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|30
1625821400000|2021-07-09 09:03:20|7445|7442.2|7444.9|7442.1|7445.4|7442.6|7444.7|7441.9|37
1625821410000|2021-07-09 09:03:30|7444.7|7441.9|7442.7|7439.9|7444.7|7441.9|7442.4|7439.6|43
1625821420000|2021-07-09 09:03:40|7442|7439.2|7443.4|7440.6|7443.9|7441.1|7442|7439.2|32
1625821430000|2021-07-09 09:03:50|7443|7440.2|7442|7439.2|7443|7440.2|7442|7439.2|13
1625821440000|2021-07-09 09:04:00|7442.9|7440.1|7442.7|7439.9|7442.9|7440.1|7442.7|7439.9|30
1625821450000|2021-07-09 09:04:10|7442.9|7440.1|7443|7440.2|7443|7440.2|7442|7439.2|12
1625821460000|2021-07-09 09:04:20|7443.7|7440.9|7443.7|7440.9|7443.9|7441.1|7443.7|7440.9|5
1625821470000|2021-07-09 09:04:30|7443.9|7441.1|7444.7|7441.9|7445.4|7442.6|7443.9|7441.1|17
1625821480000|2021-07-09 09:04:40|7444.9|7442.1|7445.7|7442.9|7445.7|7442.9|7444.9|7442.1|30
1625821490000|2021-07-09 09:04:50|7445.2|7442.4|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|11
1625821500000|2021-07-09 09:05:00|7444.7|7441.9|7445.2|7442.4|7445.2|7442.4|7444.7|7441.9|86
1625821510000|2021-07-09 09:05:10|7445.7|7442.9|7443.9|7441.1|7445.7|7442.9|7443.9|7441.1|41
1625821520000|2021-07-09 09:05:20|7444.4|7441.6|7444.7|7441.9|7444.7|7441.9|7444.4|7441.6|10
1625821530000|2021-07-09 09:05:30|7444.9|7442.1|7444.4|7441.6|7445|7442.2|7444.4|7441.6|23
1625821540000|2021-07-09 09:05:40|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|1
1625821550000|2021-07-09 09:05:50|7444.4|7441.6|7441.4|7438.6|7444.4|7441.6|7441.4|7438.6|559
1625821560000|2021-07-09 09:06:00|7441.7|7438.9|7440.2|7437.4|7441.7|7438.9|7440.2|7437.4|24
1625821570000|2021-07-09 09:06:10|7441|7438.2|7440|7437.2|7441|7438.2|7440|7437.2|20
1625821580000|2021-07-09 09:06:20|7440.2|7437.4|7442.4|7439.6|7442.7|7439.9|7440.2|7437.4|43
1625821590000|2021-07-09 09:06:30|7442.2|7439.4|7442.2|7439.4|7443|7440.2|7441.2|7438.4|143
1625821600000|2021-07-09 09:06:40|7443|7440.2|7444|7441.2|7444|7441.2|7442.7|7439.9|44
1625821610000|2021-07-09 09:06:50|7444.2|7441.4|7444.4|7441.6|7444.4|7441.6|7444.2|7441.4|6
1625821620000|2021-07-09 09:07:00|7444.2|7441.4|7443.7|7440.9|7444.2|7441.4|7443.7|7440.9|1
1625821630000|2021-07-09 09:07:10|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|0
1625821640000|2021-07-09 09:07:20|7444.2|7441.4|7445|7442.2|7445|7442.2|7444.2|7441.4|19
1625821650000|2021-07-09 09:07:30|||||||||23
1625821660000|2021-07-09 09:07:40|||||||||6
1625821670000|2021-07-09 09:07:50|7444.5|7441.7|7445|7442.2|7445|7442.2|7444.5|7441.7|14
1625821680000|2021-07-09 09:08:00|7448|7445.2|7447.5|7444.7|7448|7445.2|7447.5|7444.7|36
1625821690000|2021-07-09 09:08:10|7447|7444.2|7448|7445.2|7448|7445.2|7446|7443.2|25
1625821700000|2021-07-09 09:08:20|||||||||10
1625821710000|2021-07-09 09:08:30|7447.4|7444.6|7446.2|7443.4|7447.4|7444.6|7446.2|7443.4|20
1625821720000|2021-07-09 09:08:40|7446|7443.2|7447|7444.2|7447|7444.2|7446|7443.2|2
1625821730000|2021-07-09 09:08:50|7446.5|7443.7|7447|7444.2|7447|7444.2|7446.5|7443.7|3
1625821740000|2021-07-09 09:09:00|7446.5|7443.7|7443.2|7440.4|7446.5|7443.7|7443.2|7440.4|31
1625821750000|2021-07-09 09:09:10|7444|7441.2|7444|7441.2|7444|7441.2|7443.2|7440.4|5
1625821760000|2021-07-09 09:09:20|7443.7|7440.9|7443.5|7440.7|7445.2|7442.4|7443.5|7440.7|63
1625821770000|2021-07-09 09:09:30|7444|7441.2|7444.5|7441.7|7444.5|7441.7|7443.2|7440.4|5
1625821780000|2021-07-09 09:09:40|7445|7442.2|7445.2|7442.4|7445.2|7442.4|7445|7442.2|4
1625821790000|2021-07-09 09:09:50|7445.5|7442.7|7444.2|7441.4|7446|7443.2|7444|7441.2|41
1625821800000|2021-07-09 09:10:00|7444.4|7441.6|7446|7443.2|7446|7443.2|7444.4|7441.6|22
1625821810000|2021-07-09 09:10:10|||||||||1
1625821840000|2021-07-09 09:10:40|7446.7|7443.9|7446.2|7443.4|7447|7444.2|7446.2|7443.4|5
1625821850000|2021-07-09 09:10:50|7446|7443.2|7444.7|7441.9|7446|7443.2|7444.4|7441.6|21
1625821860000|2021-07-09 09:11:00|||||||||3
1625821870000|2021-07-09 09:11:10|7444.4|7441.6|7444.2|7441.4|7444.4|7441.6|7444|7441.2|12
1625821880000|2021-07-09 09:11:20|7444|7441.2|7444.7|7441.9|7445|7442.2|7442.7|7439.9|35
1625821890000|2021-07-09 09:11:30|7445|7442.2|7446|7443.2|7446|7443.2|7445|7442.2|2
1625821910000|2021-07-09 09:11:50|7446.2|7443.4|7448|7445.2|7448|7445.2|7446.2|7443.4|14
1625821920000|2021-07-09 09:12:00|7449|7446.2|7449.5|7446.7|7450|7447.2|7448.7|7445.9|12
1625821930000|2021-07-09 09:12:10|7449.2|7446.4|7447.2|7444.4|7449.5|7446.7|7447|7444.2|11
1625821940000|2021-07-09 09:12:20|7446.7|7443.9|7444.5|7441.7|7446.7|7443.9|7444.5|7441.7|27
1625821950000|2021-07-09 09:12:30|7444.7|7441.9|7444.2|7441.4|7445|7442.2|7444.2|7441.4|6
1625821960000|2021-07-09 09:12:40|||||||||1
1625821980000|2021-07-09 09:13:00|7443.5|7440.7|7442.9|7440.1|7443.5|7440.7|7442.7|7439.9|3
1625821990000|2021-07-09 09:13:10|7443.2|7440.4|7442.2|7439.4|7443.2|7440.4|7442.2|7439.4|0
1625822000000|2021-07-09 09:13:20|7443|7440.2|7442.2|7439.4|7443.4|7440.6|7442.2|7439.4|32
1625822010000|2021-07-09 09:13:30|7443.2|7440.4|7445.2|7442.4|7445.2|7442.4|7443.2|7440.4|28
1625822020000|2021-07-09 09:13:40|7444.9|7442.1|7445.2|7442.4|7445.2|7442.4|7444.9|7442.1|2
1625822030000|2021-07-09 09:13:50|7446|7443.2|7447|7444.2|7447|7444.2|7446|7443.2|4
1625822040000|2021-07-09 09:14:00|7446.7|7443.9|7447|7444.2|7447|7444.2|7446.7|7443.9|1
1625822050000|2021-07-09 09:14:10|7447.2|7444.4|7450.2|7447.4|7450.5|7447.7|7447.2|7444.4|99
1625822060000|2021-07-09 09:14:20|7450|7447.2|7452|7449.2|7452|7449.2|7450|7447.2|110
1625822070000|2021-07-09 09:14:30|7451.7|7448.9|7450.7|7447.9|7452.7|7449.9|7450.7|7447.9|17
1625822080000|2021-07-09 09:14:40|7450.8|7448|7449.2|7446.4|7451|7448.2|7449.2|7446.4|11
1625822090000|2021-07-09 09:14:50|7449.4|7446.6|7450.7|7447.9|7451.2|7448.4|7449.4|7446.6|17
1625822100000|2021-07-09 09:15:00|7451.2|7448.4|7454.2|7451.4|7454.5|7451.7|7451.2|7448.4|42
1625822110000|2021-07-09 09:15:10|7454.7|7451.9|7454.7|7451.9|7455|7452.2|7454.2|7451.4|10
1625822120000|2021-07-09 09:15:20|7455|7452.2|7453.2|7450.4|7455.4|7452.6|7453.2|7450.4|16
1625822130000|2021-07-09 09:15:30|7453|7450.2|7451|7448.2|7454|7451.2|7451|7448.2|12
1625822140000|2021-07-09 09:15:40|7450.2|7447.4|7451|7448.2|7451|7448.2|7450.2|7447.4|6
1625822150000|2021-07-09 09:15:50|7451.2|7448.4|7449.7|7446.9|7451.5|7448.7|7449.7|7446.9|8
1625822160000|2021-07-09 09:16:00|7450|7447.2|7449.7|7446.9|7450|7447.2|7449.7|7446.9|0
1625822170000|2021-07-09 09:16:10|7450|7447.2|7451.2|7448.4|7451.2|7448.4|7450|7447.2|10
1625822180000|2021-07-09 09:16:20|7450.7|7447.9|7451|7448.2|7451|7448.2|7450.7|7447.9|2
1625822190000|2021-07-09 09:16:30|7450.9|7448.1|7450.2|7447.4|7451.2|7448.4|7450.2|7447.4|1
1625822200000|2021-07-09 09:16:40|7450.4|7447.6|7449.2|7446.4|7450.4|7447.6|7448.9|7446.1|13
1625822210000|2021-07-09 09:16:50|7449.7|7446.9|7450|7447.2|7450|7447.2|7449.2|7446.4|4
1625822220000|2021-07-09 09:17:00|7450.2|7447.4|7449.2|7446.4|7451|7448.2|7448.7|7445.9|28
1625822230000|2021-07-09 09:17:10|7449.4|7446.6|7446.2|7443.4|7449.7|7446.9|7445.7|7442.9|439
1625822240000|2021-07-09 09:17:20|7445.9|7443.1|7446.2|7443.4|7446.2|7443.4|7445.4|7442.6|184
1625822250000|2021-07-09 09:17:30|7446.7|7443.9|7447.9|7445.1|7448.2|7445.4|7446.3|7443.5|13
1625822270000|2021-07-09 09:17:50|7447.4|7444.6|7444|7441.2|7447.4|7444.6|7443.4|7440.6|414
1625822280000|2021-07-09 09:18:00|7444.2|7441.4|7444.9|7442.1|7446|7443.2|7443.4|7440.6|456
1625822290000|2021-07-09 09:18:10|7444.4|7441.6|7443.9|7441.1|7445.2|7442.4|7443.9|7441.1|17
1625822300000|2021-07-09 09:18:20|7444|7441.2|7443.9|7441.1|7445.2|7442.4|7443.9|7441.1|12
1625822310000|2021-07-09 09:18:30|7443.2|7440.4|7443.2|7440.4|7443.2|7440.4|7442.2|7439.4|3
1625822320000|2021-07-09 09:18:40|7442.4|7439.6|7441.4|7438.6|7442.4|7439.6|7441.4|7438.6|156
1625822330000|2021-07-09 09:18:50|7441.7|7438.9|7443.4|7440.6|7443.4|7440.6|7441.4|7438.6|12
1625822340000|2021-07-09 09:19:00|7443|7440.2|7442.5|7439.7|7443|7440.2|7441.5|7438.7|17
1625822350000|2021-07-09 09:19:10|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|1
1625822360000|2021-07-09 09:19:20|7441.9|7439.1|7443.2|7440.4|7444.8|7442|7441.9|7439.1|112
1625822370000|2021-07-09 09:19:30|7442.9|7440.1|7442.4|7439.6|7443.2|7440.4|7441.7|7438.9|43
1625822380000|2021-07-09 09:19:40|7442.7|7439.9|7443.5|7440.7|7444.2|7441.4|7442.7|7439.9|7
1625822390000|2021-07-09 09:19:50|7443.2|7440.4|7444.2|7441.4|7444.2|7441.4|7443.2|7440.4|15
1625822400000|2021-07-09 09:20:00|7444.5|7441.7|7445.2|7442.4|7445.7|7442.9|7443.2|7440.4|23
1625822410000|2021-07-09 09:20:10|7445.5|7442.7|7445.2|7442.4|7445.5|7442.7|7445.2|7442.4|10
1625822420000|2021-07-09 09:20:20|||||||||1
1625822430000|2021-07-09 09:20:30|7445.9|7443.1|7445.2|7442.4|7446|7443.2|7445.2|7442.4|6
1625822440000|2021-07-09 09:20:40|7446|7443.2|7448.2|7445.4|7448.5|7445.7|7446|7443.2|13
1625822450000|2021-07-09 09:20:50|7447.7|7444.9|7448.2|7445.4|7448.2|7445.4|7447.7|7444.9|23
1625822460000|2021-07-09 09:21:00|7448.5|7445.7|7448.7|7445.9|7449|7446.2|7448.5|7445.7|1
1625822470000|2021-07-09 09:21:10|7449.2|7446.4|7448.2|7445.4|7449.2|7446.4|7448.2|7445.4|5
1625822480000|2021-07-09 09:21:20|7447.7|7444.9|7447.7|7444.9|7448.2|7445.4|7447.2|7444.4|4
1625822490000|2021-07-09 09:21:30|7448|7445.2|7448.2|7445.4|7448.2|7445.4|7447.2|7444.4|3
1625822500000|2021-07-09 09:21:40|7448.5|7445.7|7448.2|7445.4|7448.5|7445.7|7448.2|7445.4|2
1625822510000|2021-07-09 09:21:50|7448.5|7445.7|7447.2|7444.4|7448.5|7445.7|7447.2|7444.4|14
1625822520000|2021-07-09 09:22:00|7448.2|7445.4|7448.8|7446|7449.2|7446.4|7448.2|7445.4|9
1625822530000|2021-07-09 09:22:10|7448.5|7445.7|7448.8|7446|7449.2|7446.4|7448.5|7445.7|2
1625822540000|2021-07-09 09:22:20|7449.2|7446.4|7449.5|7446.7|7449.5|7446.7|7449.2|7446.4|7
1625822550000|2021-07-09 09:22:30|7450|7447.2|7450.2|7447.4|7450.5|7447.7|7449.7|7446.9|2
1625822560000|2021-07-09 09:22:40|7449.8|7447|7452.2|7449.4|7452.2|7449.4|7449.7|7446.9|46
1625822570000|2021-07-09 09:22:50|7451.7|7448.9|7452|7449.2|7452|7449.2|7451.2|7448.4|20
1625822580000|2021-07-09 09:23:00|7452.2|7449.4|7451.2|7448.4|7452.2|7449.4|7451.2|7448.4|2
1625822590000|2021-07-09 09:23:10|7450.7|7447.9|7454.8|7452|7455.2|7452.4|7450.2|7447.4|117
1625822600000|2021-07-09 09:23:20|7454.5|7451.7|7452|7449.2|7454.5|7451.7|7452|7449.2|61
1625822610000|2021-07-09 09:23:30|7452.5|7449.7|7453|7450.2|7453|7450.2|7452|7449.2|5
1625822620000|2021-07-09 09:23:40|7452.7|7449.9|7452|7449.2|7452.7|7449.9|7452|7449.2|3
1625822630000|2021-07-09 09:23:50|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|11
1625822640000|2021-07-09 09:24:00|7451.8|7449|7451.5|7448.7|7452|7449.2|7451.2|7448.4|21
1625822650000|2021-07-09 09:24:10|7451.2|7448.4|7451.2|7448.4|7451.5|7448.7|7451.2|7448.4|1
1625822660000|2021-07-09 09:24:20|7451.5|7448.7|7451.7|7448.9|7451.7|7448.9|7451.2|7448.4|8
1625822670000|2021-07-09 09:24:30|7451.5|7448.7|7452|7449.2|7452|7449.2|7451.5|7448.7|10
1625822680000|2021-07-09 09:24:40|7451.7|7448.9|7451.2|7448.4|7451.7|7448.9|7451.2|7448.4|1
1625822700000|2021-07-09 09:25:00|7452|7449.2|7452|7449.2|7452|7449.2|7451.7|7448.9|4
1625822710000|2021-07-09 09:25:10|7452.2|7449.4|7455|7452.2|7455|7452.2|7452.2|7449.4|8
1625822720000|2021-07-09 09:25:20|7455.8|7453|7455.2|7452.4|7456|7453.2|7455.2|7452.4|10
1625822730000|2021-07-09 09:25:30|7455.5|7452.7|7455.2|7452.4|7455.5|7452.7|7455.2|7452.4|5
1625822740000|2021-07-09 09:25:40|7454.7|7451.9|7455.2|7452.4|7456|7453.2|7454.7|7451.9|32
1625822750000|2021-07-09 09:25:50|7455.5|7452.7|7455.5|7452.7|7456|7453.2|7455.5|7452.7|3
1625822760000|2021-07-09 09:26:00|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|1
1625822770000|2021-07-09 09:26:10|7455.5|7452.7|7453|7450.2|7455.5|7452.7|7452.7|7449.9|34
1625822780000|2021-07-09 09:26:20|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|1
1625822790000|2021-07-09 09:26:30|7452.2|7449.4|7453.5|7450.7|7453.5|7450.7|7452.2|7449.4|6
1625822800000|2021-07-09 09:26:40|7453.2|7450.4|7453.2|7450.4|7453.5|7450.7|7453.2|7450.4|0
1625822810000|2021-07-09 09:26:50|7453.5|7450.7|7453.2|7450.4|7453.5|7450.7|7453.2|7450.4|0
1625822820000|2021-07-09 09:27:00|7454|7451.2|7454|7451.2|7454|7451.2|7454|7451.2|5
1625822830000|2021-07-09 09:27:10|7453|7450.2|7453.2|7450.4|7453.2|7450.4|7453|7450.2|8
1625822840000|2021-07-09 09:27:20|7453|7450.2|7454.2|7451.4|7455|7452.2|7453|7450.2|16
1625822850000|2021-07-09 09:27:30|7454|7451.2|7453.2|7450.4|7454|7451.2|7453.2|7450.4|10
1625822860000|2021-07-09 09:27:40|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|3
1625822870000|2021-07-09 09:27:50|7453.5|7450.7|7453.7|7450.9|7453.7|7450.9|7453.5|7450.7|2
1625822880000|2021-07-09 09:28:00|7453.5|7450.7|7455|7452.2|7455|7452.2|7453.5|7450.7|54
1625822890000|2021-07-09 09:28:10|7454.5|7451.7|7455|7452.2|7455|7452.2|7454.5|7451.7|10
1625822900000|2021-07-09 09:28:20|7454.7|7451.9|7455|7452.2|7455|7452.2|7454.7|7451.9|0
1625822910000|2021-07-09 09:28:30|||||||||1
1625822920000|2021-07-09 09:28:40|7454.8|7452|7453.2|7450.4|7454.8|7452|7453.2|7450.4|14
1625822930000|2021-07-09 09:28:50|7453|7450.2|7453|7450.2|7453.2|7450.4|7453|7450.2|6
1625822940000|2021-07-09 09:29:00|7453.3|7450.5|7455|7452.2|7455|7452.2|7453.3|7450.5|5
1625822950000|2021-07-09 09:29:10|||||||||3
1625822960000|2021-07-09 09:29:20|7455.2|7452.4|7456|7453.2|7456|7453.2|7455.2|7452.4|7
1625822970000|2021-07-09 09:29:30|7455.2|7452.4|7454.8|7452|7455.2|7452.4|7454.7|7451.9|6
1625822980000|2021-07-09 09:29:40|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7
1625822990000|2021-07-09 09:29:50|7455|7452.2|7455.2|7452.4|7455.5|7452.7|7455|7452.2|9
1625823000000|2021-07-09 09:30:00|7455.5|7452.7|7455.2|7452.4|7455.5|7452.7|7455.2|7452.4|1
1625823010000|2021-07-09 09:30:10|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|13
1625823030000|2021-07-09 09:30:30|7454.7|7451.9|7454.7|7451.9|7455|7452.2|7454.7|7451.9|2
1625823040000|2021-07-09 09:30:40|7455|7452.2|7453.2|7450.4|7455|7452.2|7452.8|7450|5
1625823050000|2021-07-09 09:30:50|7453|7450.2|7452.7|7449.9|7453|7450.2|7452.7|7449.9|2
1625823060000|2021-07-09 09:31:00|7453|7450.2|7454.2|7451.4|7454.2|7451.4|7453|7450.2|12
1625823070000|2021-07-09 09:31:10|7454.7|7451.9|7459.3|7456.5|7460.2|7457.4|7454.7|7451.9|170
1625823080000|2021-07-09 09:31:20|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7458.8|7456|1
1625823090000|2021-07-09 09:31:30|7459.3|7456.5|7461.2|7458.4|7461.2|7458.4|7459.3|7456.5|23
1625823100000|2021-07-09 09:31:40|7461.7|7458.9|7461.2|7458.4|7462|7459.2|7461.2|7458.4|16
1625823110000|2021-07-09 09:31:50|7462.8|7460|7463.2|7460.4|7464|7461.2|7462.8|7460|231
1625823120000|2021-07-09 09:32:00|7463|7460.2|7464|7461.2|7464|7461.2|7463|7460.2|41
1625823130000|2021-07-09 09:32:10|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.3|7460.5|13
1625823140000|2021-07-09 09:32:20|7463.2|7460.4|7461.5|7458.7|7463.8|7461|7461.5|7458.7|47
1625823150000|2021-07-09 09:32:30|7461.8|7459|7460.2|7457.4|7462.2|7459.4|7460.2|7457.4|10
1625823160000|2021-07-09 09:32:40|7459.8|7457|7460|7457.2|7460.2|7457.4|7459.2|7456.4|9
1625823170000|2021-07-09 09:32:50|7460.3|7457.5|7458.2|7455.4|7460.5|7457.7|7458.2|7455.4|25
1625823180000|2021-07-09 09:33:00|7458.8|7456|7458.2|7455.4|7459|7456.2|7457.3|7454.5|40
1625823190000|2021-07-09 09:33:10|||||||||3
1625823200000|2021-07-09 09:33:20|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|6
1625823210000|2021-07-09 09:33:30|7458.7|7455.9|7459.2|7456.4|7459.3|7456.5|7458.7|7455.9|7
1625823220000|2021-07-09 09:33:40|7458.3|7455.5|7456.2|7453.4|7458.3|7455.5|7455.8|7453|13
1625823230000|2021-07-09 09:33:50|7456.3|7453.5|7455.7|7452.9|7456.3|7453.5|7455.3|7452.5|79
1625823240000|2021-07-09 09:34:00|7455.8|7453|7454.1|7451.3|7455.8|7453|7452.3|7449.5|64
1625823250000|2021-07-09 09:34:10|7453.8|7451|7454.1|7451.3|7454.1|7451.3|7453.8|7451|16
1625823260000|2021-07-09 09:34:20|7454.3|7451.5|7453|7450.2|7454.3|7451.5|7453|7450.2|7
1625823270000|2021-07-09 09:34:30|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7451.3|7448.5|9
1625823280000|2021-07-09 09:34:40|7452.8|7450|7452.1|7449.3|7453.1|7450.3|7451.8|7449|37
1625823290000|2021-07-09 09:34:50|7451.6|7448.8|7451.1|7448.3|7451.6|7448.8|7451.1|7448.3|28
1625823300000|2021-07-09 09:35:00|7450.5|7447.7|7449|7446.2|7450.6|7447.8|7447.5|7444.7|611
1625823310000|2021-07-09 09:35:10|7448.5|7445.7|7448.5|7445.7|7449.8|7447|7448.5|7445.7|82
1625823320000|2021-07-09 09:35:20|7448.8|7446|7448.3|7445.5|7448.8|7446|7448.3|7445.5|5
1625823330000|2021-07-09 09:35:30|7448.6|7445.8|7448.5|7445.7|7449.5|7446.7|7448.5|7445.7|13
1625823340000|2021-07-09 09:35:40|7448.3|7445.5|7448.5|7445.7|7448.8|7446|7448.3|7445.5|13
1625823350000|2021-07-09 09:35:50|7448.3|7445.5|7447.8|7445|7449|7446.2|7447.8|7445|11
1625823360000|2021-07-09 09:36:00|7447.5|7444.7|7447.3|7444.5|7447.5|7444.7|7446.5|7443.7|326
1625823370000|2021-07-09 09:36:10|7446.8|7444|7447.3|7444.5|7447.3|7444.5|7446.3|7443.5|218
1625823390000|2021-07-09 09:36:30|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|0
1625823400000|2021-07-09 09:36:40|7448.1|7445.3|7449.3|7446.5|7449.3|7446.5|7448.1|7445.3|26
1625823410000|2021-07-09 09:36:50|7449.5|7446.7|7449.3|7446.5|7449.5|7446.7|7449.3|7446.5|11
1625823420000|2021-07-09 09:37:00|7449|7446.2|7449.3|7446.5|7449.3|7446.5|7449|7446.2|0
1625823430000|2021-07-09 09:37:10|7449|7446.2|7447.5|7444.7|7449|7446.2|7447.5|7444.7|1
1625823440000|2021-07-09 09:37:20|7446.8|7444|7445.7|7442.9|7446.8|7444|7445.7|7442.9|10
1625823450000|2021-07-09 09:37:30|7445.5|7442.7|7447.3|7444.5|7447.3|7444.5|7445|7442.2|60
1625823460000|2021-07-09 09:37:40|7447.5|7444.7|7447.5|7444.7|7447.8|7445|7447.5|7444.7|5
1625823470000|2021-07-09 09:37:50|7447.1|7444.3|7447.3|7444.5|7447.3|7444.5|7446.8|7444|10
1625823480000|2021-07-09 09:38:00|7446.8|7444|7446.5|7443.7|7446.8|7444|7446.5|7443.7|5
1625823490000|2021-07-09 09:38:10|7446.3|7443.5|7444.5|7441.7|7446.3|7443.5|7444.5|7441.7|4
1625823500000|2021-07-09 09:38:20|7444.3|7441.5|7443.8|7441|7444.3|7441.5|7443.5|7440.7|3
1625823510000|2021-07-09 09:38:30|7444|7441.2|7443.5|7440.7|7444|7441.2|7443.1|7440.3|6
1625823520000|2021-07-09 09:38:40|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7443.7|7440.9|14
1625823530000|2021-07-09 09:38:50|||||||||23
1625823540000|2021-07-09 09:39:00|7444.1|7441.3|7443.8|7441|7444.3|7441.5|7443.5|7440.7|39
1625823550000|2021-07-09 09:39:10|7443.5|7440.7|7443.3|7440.5|7443.5|7440.7|7443.3|7440.5|1
1625823560000|2021-07-09 09:39:20|||||||||2
1625823570000|2021-07-09 09:39:30|7444|7441.2|7445.5|7442.7|7445.8|7443|7444|7441.2|56
1625823580000|2021-07-09 09:39:40|7445.1|7442.3|7444.5|7441.7|7445.3|7442.5|7444.5|7441.7|7
1625823590000|2021-07-09 09:39:50|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|5
1625823600000|2021-07-09 09:40:00|7445.5|7442.7|7446.1|7443.3|7446.1|7443.3|7445.5|7442.7|20
1625823610000|2021-07-09 09:40:10|7446.5|7443.7|7445.3|7442.5|7446.5|7443.7|7445.3|7442.5|23
1625823620000|2021-07-09 09:40:20|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|12
1625823630000|2021-07-09 09:40:30|7446.1|7443.3|7447|7444.2|7447.3|7444.5|7446.1|7443.3|30
1625823640000|2021-07-09 09:40:40|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|1
1625823660000|2021-07-09 09:41:00|7447.6|7444.8|7446.8|7444|7448|7445.2|7446.8|7444|24
1625823670000|2021-07-09 09:41:10|7446.5|7443.7|7446|7443.2|7446.5|7443.7|7445.5|7442.7|20
1625823680000|2021-07-09 09:41:20|7445.5|7442.7|7445.5|7442.7|7445.8|7443|7445.5|7442.7|0
1625823690000|2021-07-09 09:41:30|7444.8|7442|7444.5|7441.7|7444.8|7442|7444.5|7441.7|6
1625823700000|2021-07-09 09:41:40|||||||||8
1625823710000|2021-07-09 09:41:50|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|2
1625823720000|2021-07-09 09:42:00|7443.8|7441|7443.5|7440.7|7443.8|7441|7443.3|7440.5|7
1625823730000|2021-07-09 09:42:10|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7443.5|7440.7|31
1625823740000|2021-07-09 09:42:20|7444.5|7441.7|7446.8|7444|7447.3|7444.5|7444.5|7441.7|32
1625823750000|2021-07-09 09:42:30|7447|7444.2|7447.3|7444.5|7447.3|7444.5|7446.5|7443.7|10
1625823760000|2021-07-09 09:42:40|7447.1|7444.3|7447.3|7444.5|7447.3|7444.5|7446.5|7443.7|14
1625823770000|2021-07-09 09:42:50|7447.1|7444.3|7446.3|7443.5|7447.1|7444.3|7446.3|7443.5|13
1625823780000|2021-07-09 09:43:00|7446.7|7443.9|7447.3|7444.5|7447.3|7444.5|7446.5|7443.7|13
1625823790000|2021-07-09 09:43:10|7447.5|7444.7|7447.5|7444.7|7447.7|7444.9|7447.5|7444.7|7
1625823800000|2021-07-09 09:43:20|7448.3|7445.5|7449.3|7446.5|7449.3|7446.5|7448.3|7445.5|19
1625823810000|2021-07-09 09:43:30|7449.5|7446.7|7449.5|7446.7|7450.3|7447.5|7449.5|7446.7|17
1625823820000|2021-07-09 09:43:40|7448.7|7445.9|7449.5|7446.7|7450|7447.2|7448.5|7445.7|46
1625823830000|2021-07-09 09:43:50|7449.3|7446.5|7448|7445.2|7449.3|7446.5|7448|7445.2|31
1625823840000|2021-07-09 09:44:00|7448.3|7445.5|7448.8|7446|7449.5|7446.7|7448.3|7445.5|47
1625823850000|2021-07-09 09:44:10|7448.5|7445.7|7448.5|7445.7|7448.8|7446|7448.5|7445.7|0
1625823870000|2021-07-09 09:44:30|7448.8|7446|7454.5|7451.7|7454.5|7451.7|7448.8|7446|40
1625823880000|2021-07-09 09:44:40|7454.3|7451.5|7454.5|7451.7|7454.5|7451.7|7453.5|7450.7|13
1625823890000|2021-07-09 09:44:50|7454.8|7452|7455.3|7452.5|7455.3|7452.5|7454.5|7451.7|17
1625823900000|2021-07-09 09:45:00|7455.5|7452.7|7456.3|7453.5|7456.5|7453.7|7455|7452.2|88
1625823910000|2021-07-09 09:45:10|7457|7454.2|7457.5|7454.7|7457.8|7455|7456.8|7454|10
1625823920000|2021-07-09 09:45:20|7457.3|7454.5|7456.8|7454|7458.3|7455.5|7456.3|7453.5|61
1625823930000|2021-07-09 09:45:30|7457.1|7454.3|7457.8|7455|7458.3|7455.5|7457.1|7454.3|49
1625823940000|2021-07-09 09:45:40|7457.5|7454.7|7456.5|7453.7|7457.5|7454.7|7456.5|7453.7|9
1625823950000|2021-07-09 09:45:50|7456|7453.2|7456.5|7453.7|7456.5|7453.7|7456|7453.2|29
1625823960000|2021-07-09 09:46:00|7457|7454.2|7457.5|7454.7|7457.5|7454.7|7457|7454.2|12
1625823970000|2021-07-09 09:46:10|7458|7455.2|7458.5|7455.7|7458.5|7455.7|7458|7455.2|9
1625823980000|2021-07-09 09:46:20|7459.3|7456.5|7458.8|7456|7459.3|7456.5|7458.8|7456|46
1625823990000|2021-07-09 09:46:30|7459.8|7457|7460.8|7458|7463.6|7460.8|7459.8|7457|655
1625824000000|2021-07-09 09:46:40|7461.3|7458.5|7461.1|7458.3|7461.8|7459|7461.1|7458.3|6
1625824010000|2021-07-09 09:46:50|7461.5|7458.7|7460.1|7457.3|7462.1|7459.3|7460.1|7457.3|11
1625824020000|2021-07-09 09:47:00|||||||||11
1625824030000|2021-07-09 09:47:10|7460.8|7458|7460.5|7457.7|7461.1|7458.3|7460.1|7457.3|93
1625824040000|2021-07-09 09:47:20|7460.1|7457.3|7461.1|7458.3|7461.1|7458.3|7460.1|7457.3|15
1625824050000|2021-07-09 09:47:30|7461.6|7458.8|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|9
1625824060000|2021-07-09 09:47:40|7461.4|7458.6|7460.1|7457.3|7461.4|7458.6|7460.1|7457.3|25
1625824070000|2021-07-09 09:47:50|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|10
1625824080000|2021-07-09 09:48:00|7461.4|7458.6|7463.1|7460.3|7463.4|7460.6|7461.3|7458.5|38
1625824090000|2021-07-09 09:48:10|7462.6|7459.8|7461.1|7458.3|7462.9|7460.1|7460.3|7457.5|63
1625824100000|2021-07-09 09:48:20|7460.6|7457.8|7461.9|7459.1|7461.9|7459.1|7460.6|7457.8|11
1625824110000|2021-07-09 09:48:30|7462.1|7459.3|7461.1|7458.3|7462.1|7459.3|7461.1|7458.3|4
1625824120000|2021-07-09 09:48:40|||||||||2
1625824130000|2021-07-09 09:48:50|7460.4|7457.6|7461.1|7458.3|7461.1|7458.3|7460.4|7457.6|9
1625824140000|2021-07-09 09:49:00|||||||||6
1625824150000|2021-07-09 09:49:10|7460.6|7457.8|7460.1|7457.3|7460.6|7457.8|7460.1|7457.3|14
1625824160000|2021-07-09 09:49:20|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459|7456.2|8
1625824170000|2021-07-09 09:49:30|7460.1|7457.3|7460.1|7457.3|7461.1|7458.3|7460.1|7457.3|48
1625824180000|2021-07-09 09:49:40|7459.9|7457.1|7459.3|7456.5|7459.9|7457.1|7459.3|7456.5|1
1625824190000|2021-07-09 09:49:50|7459.1|7456.3|7457.6|7454.8|7459.1|7456.3|7457.6|7454.8|10
1625824200000|2021-07-09 09:50:00|7457.3|7454.5|7455.3|7452.5|7457.3|7454.5|7454.3|7451.5|118
1625824210000|2021-07-09 09:50:10|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|3
1625824220000|2021-07-09 09:50:20|7456.1|7453.3|7457.1|7454.3|7457.1|7454.3|7455.1|7452.3|90
1625824230000|2021-07-09 09:50:30|7456.9|7454.1|7456.9|7454.1|7457.1|7454.3|7456.9|7454.1|18
1625824240000|2021-07-09 09:50:40|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|2
1625824260000|2021-07-09 09:51:00|7456.9|7454.1|7458.6|7455.8|7458.6|7455.8|7456.9|7454.1|30
1625824270000|2021-07-09 09:51:10|7458.1|7455.3|7459.1|7456.3|7459.1|7456.3|7457.1|7454.3|10
1625824280000|2021-07-09 09:51:20|||||||||1
1625824290000|2021-07-09 09:51:30|7459.3|7456.5|7459.1|7456.3|7459.3|7456.5|7458.8|7456|5
1625824300000|2021-07-09 09:51:40|7459.3|7456.5|7460.3|7457.5|7461.1|7458.3|7459.3|7456.5|18
1625824310000|2021-07-09 09:51:50|7459.3|7456.5|7459.8|7457|7459.8|7457|7459.3|7456.5|69
1625824320000|2021-07-09 09:52:00|7459.5|7456.7|7459.1|7456.3|7459.5|7456.7|7458.6|7455.8|6
1625824330000|2021-07-09 09:52:10|7459.3|7456.5|7459.1|7456.3|7459.3|7456.5|7459.1|7456.3|14
1625824340000|2021-07-09 09:52:20|7459.3|7456.5|7461.1|7458.3|7461.1|7458.3|7459.3|7456.5|57
1625824350000|2021-07-09 09:52:30|7460.9|7458.1|7460.6|7457.8|7460.9|7458.1|7460.1|7457.3|18
1625824360000|2021-07-09 09:52:40|7461.1|7458.3|7461.9|7459.1|7461.9|7459.1|7460.1|7457.3|98
1625824370000|2021-07-09 09:52:50|7461.1|7458.3|7459.3|7456.5|7461.1|7458.3|7459.3|7456.5|11
1625824390000|2021-07-09 09:53:10|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1625824400000|2021-07-09 09:53:20|||||||||4
1625824410000|2021-07-09 09:53:30|7459.3|7456.5|7460.1|7457.3|7460.4|7457.6|7459.3|7456.5|26
1625824420000|2021-07-09 09:53:40|7459.9|7457.1|7459.1|7456.3|7459.9|7457.1|7459.1|7456.3|6
1625824430000|2021-07-09 09:53:50|7459.3|7456.5|7459.9|7457.1|7459.9|7457.1|7459.3|7456.5|2
1625824440000|2021-07-09 09:54:00|7460.3|7457.5|7461.9|7459.1|7461.9|7459.1|7460.3|7457.5|22
1625824450000|2021-07-09 09:54:10|7461.1|7458.3|7458.1|7455.3|7461.4|7458.6|7458.1|7455.3|96
1625824460000|2021-07-09 09:54:20|7458.8|7456|7458.8|7456|7459.1|7456.3|7458.8|7456|9
1625824470000|2021-07-09 09:54:30|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|1
1625824480000|2021-07-09 09:54:40|7458.3|7455.5|7458.1|7455.3|7458.3|7455.5|7458.1|7455.3|1
1625824500000|2021-07-09 09:55:00|7458.5|7455.7|7459.8|7457|7459.8|7457|7458.5|7455.7|19
1625824510000|2021-07-09 09:55:10|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.8|7457|5
1625824520000|2021-07-09 09:55:20|7460.4|7457.6|7459.1|7456.3|7460.4|7457.6|7459.1|7456.3|15
1625824540000|2021-07-09 09:55:40|7458.3|7455.5|7459.8|7457|7460.1|7457.3|7458.1|7455.3|91
1625824550000|2021-07-09 09:55:50|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|7
1625824560000|2021-07-09 09:56:00|7459.4|7456.6|7460.1|7457.3|7460.1|7457.3|7459.1|7456.3|4
1625824570000|2021-07-09 09:56:10|7459.6|7456.8|7459.1|7456.3|7460.1|7457.3|7458.6|7455.8|9
1625824580000|2021-07-09 09:56:20|7459.8|7457|7459.1|7456.3|7460.1|7457.3|7459.1|7456.3|14
1625824590000|2021-07-09 09:56:30|7459.4|7456.6|7459.1|7456.3|7459.4|7456.6|7459.1|7456.3|3
1625824610000|2021-07-09 09:56:50|7459.3|7456.5|7461.9|7459.1|7461.9|7459.1|7459.3|7456.5|10
1625824620000|2021-07-09 09:57:00|7461.3|7458.5|7461.3|7458.5|7461.9|7459.1|7461.3|7458.5|11
1625824630000|2021-07-09 09:57:10|7460.3|7457.5|7460.5|7457.7|7460.8|7458|7460.3|7457.5|26
1625824640000|2021-07-09 09:57:20|7460.1|7457.3|7461.9|7459.1|7461.9|7459.1|7460.1|7457.3|24
1625824650000|2021-07-09 09:57:30|||||||||2
1625824660000|2021-07-09 09:57:40|7462.3|7459.5|7463.4|7460.6|7464.1|7461.3|7462.3|7459.5|82
1625824670000|2021-07-09 09:57:50|7463.9|7461.1|7463.1|7460.3|7463.9|7461.1|7463.1|7460.3|13
1625824680000|2021-07-09 09:58:00|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.1|7460.3|10
1625824690000|2021-07-09 09:58:10|7464.9|7462.1|7464.6|7461.8|7465.1|7462.3|7464.6|7461.8|9
1625824700000|2021-07-09 09:58:20|7464.9|7462.1|7465.1|7462.3|7465.1|7462.3|7464.9|7462.1|6
1625824710000|2021-07-09 09:58:30|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|6
1625824720000|2021-07-09 09:58:40|7465.1|7462.3|7464.9|7462.1|7465.1|7462.3|7464.4|7461.6|6
1625824740000|2021-07-09 09:59:00|7464.1|7461.3|7462.9|7460.1|7464.1|7461.3|7462.9|7460.1|20
1625824750000|2021-07-09 09:59:10|7463.1|7460.3|7462.4|7459.6|7463.1|7460.3|7462.1|7459.3|6
1625824760000|2021-07-09 09:59:20|7462.8|7460|7462.9|7460.1|7462.9|7460.1|7462.1|7459.3|7
1625824780000|2021-07-09 09:59:40|7463.1|7460.3|7464.8|7462|7464.8|7462|7463.1|7460.3|5
1625824790000|2021-07-09 09:59:50|7464.6|7461.8|7463.1|7460.3|7464.9|7462.1|7463.1|7460.3|20
1625824800000|2021-07-09 10:00:00|7462.1|7459.3|7464.1|7461.3|7464.9|7462.1|7462.1|7459.3|36
1625824810000|2021-07-09 10:00:10|7463.9|7461.1|7463.2|7460.4|7463.9|7461.1|7462.4|7459.6|28
1625824820000|2021-07-09 10:00:20|7463.9|7461.1|7463.4|7460.6|7463.9|7461.1|7463.1|7460.3|4
1625824830000|2021-07-09 10:00:30|7463.7|7460.9|7464.9|7462.1|7464.9|7462.1|7463.7|7460.9|7
1625824840000|2021-07-09 10:00:40|7465.2|7462.4|7467.4|7464.6|7467.9|7465.1|7465.2|7462.4|287
1625824850000|2021-07-09 10:00:50|7467.1|7464.3|7467.1|7464.3|7467.4|7464.6|7465.4|7462.6|21
1625824860000|2021-07-09 10:01:00|7466.9|7464.1|7465.9|7463.1|7466.9|7464.1|7465.3|7462.5|41
1625824870000|2021-07-09 10:01:10|7466.1|7463.3|7465.6|7462.8|7466.1|7463.3|7465.1|7462.3|12
1625824880000|2021-07-09 10:01:20|7465.9|7463.1|7463.1|7460.3|7465.9|7463.1|7463.1|7460.3|72
1625824890000|2021-07-09 10:01:30|7463.3|7460.5|7463.1|7460.3|7463.3|7460.5|7462.3|7459.5|14
1625824900000|2021-07-09 10:01:40|7462.8|7460|7463.6|7460.8|7463.7|7460.9|7462.1|7459.3|1051
1625824910000|2021-07-09 10:01:50|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|0
1625824920000|2021-07-09 10:02:00|7464.1|7461.3|7466.1|7463.3|7466.1|7463.3|7464.1|7461.3|35
1625824930000|2021-07-09 10:02:10|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7466.1|7463.3|14
1625824940000|2021-07-09 10:02:20|7466.1|7463.3|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|8
1625824960000|2021-07-09 10:02:40|7465.7|7462.9|7465.1|7462.3|7465.9|7463.1|7465.1|7462.3|14
1625824970000|2021-07-09 10:02:50|7464.9|7462.1|7463.6|7460.8|7464.9|7462.1|7463.6|7460.8|14
1625824980000|2021-07-09 10:03:00|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.1|7460.3|7
1625824990000|2021-07-09 10:03:10|7464.1|7461.3|7464.3|7461.5|7464.3|7461.5|7464.1|7461.3|32
1625825000000|2021-07-09 10:03:20|7465.6|7462.8|7465.9|7463.1|7465.9|7463.1|7465.3|7462.5|55
1625825010000|2021-07-09 10:03:30|7465.6|7462.8|7465.1|7462.3|7465.9|7463.1|7465.1|7462.3|1
1625825020000|2021-07-09 10:03:40|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|0
1625825030000|2021-07-09 10:03:50|7465.1|7462.3|7465.1|7462.3|7465.4|7462.6|7465.1|7462.3|3
1625825040000|2021-07-09 10:04:00|7464.9|7462.1|7464.1|7461.3|7464.9|7462.1|7464.1|7461.3|30
1625825050000|2021-07-09 10:04:10|7464.4|7461.6|7464.4|7461.6|7465.1|7462.3|7464.4|7461.6|12
1625825060000|2021-07-09 10:04:20|7464.3|7461.5|7464.4|7461.6|7464.6|7461.8|7464.1|7461.3|7
1625825070000|2021-07-09 10:04:30|7464.1|7461.3|7464.9|7462.1|7464.9|7462.1|7464.1|7461.3|2
1625825080000|2021-07-09 10:04:40|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|3
1625825090000|2021-07-09 10:04:50|7464.9|7462.1|7465.1|7462.3|7465.1|7462.3|7464.4|7461.6|20
1625825100000|2021-07-09 10:05:00|7465.4|7462.6|7464.8|7462|7465.4|7462.6|7464.4|7461.6|11
1625825110000|2021-07-09 10:05:10|7464.1|7461.3|7463.4|7460.6|7464.1|7461.3|7463.1|7460.3|9
1625825120000|2021-07-09 10:05:20|7463.1|7460.3|7462.4|7459.6|7463.1|7460.3|7462.1|7459.3|58
1625825130000|2021-07-09 10:05:30|7462.6|7459.8|7462.1|7459.3|7463.9|7461.1|7462.1|7459.3|45
1625825140000|2021-07-09 10:05:40|7461.9|7459.1|7462.1|7459.3|7462.1|7459.3|7461.9|7459.1|19
1625825150000|2021-07-09 10:05:50|7461.9|7459.1|7462.1|7459.3|7462.1|7459.3|7461.9|7459.1|20
1625825160000|2021-07-09 10:06:00|7461.9|7459.1|7462.3|7459.5|7462.3|7459.5|7461.9|7459.1|63
1625825170000|2021-07-09 10:06:10|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1625825180000|2021-07-09 10:06:20|7461.9|7459.1|7458.1|7455.3|7461.9|7459.1|7458.1|7455.3|36
1625825190000|2021-07-09 10:06:30|7458.3|7455.5|7458.1|7455.3|7458.6|7455.8|7457.8|7455|4
1625825200000|2021-07-09 10:06:40|7457.8|7455|7458.9|7456.1|7458.9|7456.1|7457.8|7455|4
1625825210000|2021-07-09 10:06:50|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|1
1625825220000|2021-07-09 10:07:00|7458.6|7455.8|7458.4|7455.6|7458.6|7455.8|7458.3|7455.5|5
1625825230000|2021-07-09 10:07:10|7458.1|7455.3|7457.1|7454.3|7458.1|7455.3|7457.1|7454.3|30
1625825240000|2021-07-09 10:07:20|7457.6|7454.8|7457.9|7455.1|7457.9|7455.1|7457.6|7454.8|6
1625825260000|2021-07-09 10:07:40|7458.1|7455.3|7460.4|7457.6|7460.4|7457.6|7458.1|7455.3|25
1625825270000|2021-07-09 10:07:50|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|6
1625825280000|2021-07-09 10:08:00|7461.1|7458.3|7459.1|7456.3|7461.1|7458.3|7459.1|7456.3|13
1625825290000|2021-07-09 10:08:10|7459.4|7456.6|7459.1|7456.3|7459.4|7456.6|7459.1|7456.3|4
1625825300000|2021-07-09 10:08:20|7458.9|7456.1|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|14
1625825310000|2021-07-09 10:08:30|7459.3|7456.5|7459.1|7456.3|7459.6|7456.8|7459.1|7456.3|13
1625825320000|2021-07-09 10:08:40|7459.3|7456.5|7459.1|7456.3|7459.6|7456.8|7459.1|7456.3|30
1625825330000|2021-07-09 10:08:50|7459.4|7456.6|7459.1|7456.3|7459.4|7456.6|7459.1|7456.3|5
1625825340000|2021-07-09 10:09:00|||||||||2
1625825350000|2021-07-09 10:09:10|7458.3|7455.5|7458.6|7455.8|7458.6|7455.8|7458.3|7455.5|4
1625825360000|2021-07-09 10:09:20|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|0
1625825370000|2021-07-09 10:09:30|7458.1|7455.3|7458.4|7455.6|7458.4|7455.6|7458.1|7455.3|5
1625825380000|2021-07-09 10:09:40|7458.1|7455.3|7458.9|7456.1|7458.9|7456.1|7458.1|7455.3|30
1625825390000|2021-07-09 10:09:50|7459.1|7456.3|7459.1|7456.3|7459.9|7457.1|7459.1|7456.3|11
1625825400000|2021-07-09 10:10:00|7458.4|7455.6|7458.1|7455.3|7458.4|7455.6|7458.1|7455.3|5
1625825410000|2021-07-09 10:10:10|7457.8|7455|7456.1|7453.3|7457.8|7455|7456.1|7453.3|9
1625825420000|2021-07-09 10:10:20|7456.3|7453.5|7456.1|7453.3|7456.6|7453.8|7456.1|7453.3|15
1625825430000|2021-07-09 10:10:30|7456.4|7453.6|7455.6|7452.8|7456.6|7453.8|7455.1|7452.3|11
1625825440000|2021-07-09 10:10:40|7455.3|7452.5|7454.6|7451.8|7455.3|7452.5|7454.6|7451.8|2
1625825450000|2021-07-09 10:10:50|7455.1|7452.3|7454.6|7451.8|7455.1|7452.3|7454.6|7451.8|1
1625825460000|2021-07-09 10:11:00|7454.3|7451.5|7455.1|7452.3|7455.1|7452.3|7454.3|7451.5|5
1625825470000|2021-07-09 10:11:10|7455.4|7452.6|7456.8|7454|7457.1|7454.3|7455.4|7452.6|22
1625825480000|2021-07-09 10:11:20|7457.1|7454.3|7455.1|7452.3|7457.1|7454.3|7455.1|7452.3|11
1625825490000|2021-07-09 10:11:30|7454.8|7452|7455.1|7452.3|7455.1|7452.3|7454.8|7452|17
1625825500000|2021-07-09 10:11:40|7454.8|7452|7452.2|7449.4|7454.8|7452|7452.2|7449.4|12
1625825510000|2021-07-09 10:11:50|||||||||32
1625825520000|2021-07-09 10:12:00|7452.1|7449.3|7451.2|7448.4|7452.1|7449.3|7450.2|7447.4|350
1625825530000|2021-07-09 10:12:10|7450.7|7447.9|7451.1|7448.3|7451.1|7448.3|7450.7|7447.9|8
1625825540000|2021-07-09 10:12:20|||||||||10
1625825550000|2021-07-09 10:12:30|7450.4|7447.6|7445.2|7442.4|7452.7|7447.6|7444.2|7441.4|400
1625825560000|2021-07-09 10:12:40|7444.6|7441.8|7444.2|7441.4|7445.1|7442.3|7444.2|7441.4|45
1625825570000|2021-07-09 10:12:50|7444.6|7441.8|7442.2|7439.4|7447.7|7442.3|7442.2|7437.7|249
1625825580000|2021-07-09 10:13:00|7442.7|7439.9|7442.1|7439.3|7442.7|7439.9|7441.4|7438.6|343
1625825590000|2021-07-09 10:13:10|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7438.6|7435.8|155
1625825600000|2021-07-09 10:13:20|7441.2|7438.4|7442.2|7439.4|7442.2|7439.4|7440.4|7437.6|9
1625825610000|2021-07-09 10:13:30|7442.4|7439.6|7441.4|7438.6|7442.4|7439.6|7441.4|7438.6|45
1625825620000|2021-07-09 10:13:40|7441.9|7439.1|7443.2|7440.4|7443.2|7440.4|7441.9|7439.1|6
1625825630000|2021-07-09 10:13:50|7442.9|7440.1|7443.2|7440.4|7443.2|7440.4|7442.7|7439.9|1
1625825640000|2021-07-09 10:14:00|7442.9|7440.1|7442.4|7439.6|7443.2|7440.4|7442.4|7439.6|1
1625825650000|2021-07-09 10:14:10|7442.1|7439.3|7440.9|7438.1|7442.1|7439.3|7440.4|7437.6|10
1625825660000|2021-07-09 10:14:20|7440.7|7437.9|7441.2|7438.4|7441.2|7438.4|7440.7|7437.9|16
1625825670000|2021-07-09 10:14:30|7441.4|7438.6|7442.4|7439.6|7442.4|7439.6|7441.4|7438.6|5
1625825680000|2021-07-09 10:14:40|7442.2|7439.4|7441.4|7438.6|7442.2|7439.4|7440.7|7437.9|7
1625825690000|2021-07-09 10:14:50|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|2
1625825700000|2021-07-09 10:15:00|7442.2|7439.4|7442.4|7439.6|7442.4|7439.6|7442.2|7439.4|1
1625825710000|2021-07-09 10:15:10|7443.1|7440.3|7443.4|7440.6|7443.4|7440.6|7443.1|7440.3|25
1625825720000|2021-07-09 10:15:20|7444.1|7441.3|7443.9|7441.1|7444.1|7441.3|7443.4|7440.6|10
1625825730000|2021-07-09 10:15:30|7444.1|7441.3|7444.4|7441.6|7444.4|7441.6|7444.1|7441.3|21
1625825740000|2021-07-09 10:15:40|7445.2|7442.4|7444.4|7441.6|7445.9|7443.1|7444.4|7441.6|38
1625825750000|2021-07-09 10:15:50|7444.9|7442.1|7445.4|7442.6|7445.4|7442.6|7444.9|7442.1|5
1625825760000|2021-07-09 10:16:00|7446.4|7443.6|7445.9|7443.1|7446.7|7443.9|7445.6|7442.8|7
1625825770000|2021-07-09 10:16:10|7445.6|7442.8|7444.4|7441.6|7445.6|7442.8|7444.4|7441.6|10
1625825780000|2021-07-09 10:16:20|7443.9|7441.1|7443.4|7440.6|7443.9|7441.1|7443.4|7440.6|2
1625825790000|2021-07-09 10:16:30|7443.9|7441.1|7446.1|7443.3|7446.4|7443.6|7443.9|7441.1|24
1625825800000|2021-07-09 10:16:40|7446.4|7443.6|7446.9|7444.1|7446.9|7444.1|7446.4|7443.6|2
1625825810000|2021-07-09 10:16:50|7447.4|7444.6|7447.6|7444.8|7448.2|7445.4|7447.4|7444.6|12
1625825820000|2021-07-09 10:17:00|7447.9|7445.1|7448.9|7446.1|7450.4|7447.6|7447.9|7445.1|29
1625825830000|2021-07-09 10:17:10|7448.6|7445.8|7448.4|7445.6|7448.9|7446.1|7448.1|7445.3|4
1625825840000|2021-07-09 10:17:20|7448.1|7445.3|7448.4|7445.6|7448.4|7445.6|7447.6|7444.8|7
1625825850000|2021-07-09 10:17:30|7448.1|7445.3|7448.1|7445.3|7448.4|7445.6|7448.1|7445.3|0
1625825860000|2021-07-09 10:17:40|7448.4|7445.6|7449.7|7446.9|7449.7|7446.9|7448.4|7445.6|24
1625825870000|2021-07-09 10:17:50|7450.1|7447.3|7450.4|7447.6|7450.4|7447.6|7450.1|7447.3|21
1625825880000|2021-07-09 10:18:00|7450.1|7447.3|7450.4|7447.6|7450.4|7447.6|7450.1|7447.3|0
1625825900000|2021-07-09 10:18:20|||||||||1
1625825910000|2021-07-09 10:18:30|7451.4|7448.6|7451.1|7448.3|7451.4|7448.6|7451.1|7448.3|12
1625825920000|2021-07-09 10:18:40|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|1
1625825930000|2021-07-09 10:18:50|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|2
1625825940000|2021-07-09 10:19:00|7450.9|7448.1|7451.4|7448.6|7451.4|7448.6|7450.9|7448.1|48
1625825950000|2021-07-09 10:19:10|7451.1|7448.3|7450.4|7447.6|7451.1|7448.3|7449.6|7446.8|15
1625825960000|2021-07-09 10:19:20|7450.1|7447.3|7449.9|7447.1|7450.1|7447.3|7449.6|7446.8|1
1625825970000|2021-07-09 10:19:30|7450.1|7447.3|7447.1|7444.3|7450.1|7447.3|7445.6|7442.8|105
1625825980000|2021-07-09 10:19:40|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|0
1625825990000|2021-07-09 10:19:50|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7444.6|7441.8|242
1625826000000|2021-07-09 10:20:00|7445.1|7442.3|7444.1|7441.3|7445.1|7442.3|7443.6|7440.8|84
1625826010000|2021-07-09 10:20:10|7443.4|7440.6|7441.6|7438.8|7443.4|7440.6|7441.4|7438.6|63
1625826020000|2021-07-09 10:20:20|7441.1|7438.3|7442.8|7440|7444.1|7441.3|7441.1|7438.3|74
1625826030000|2021-07-09 10:20:30|7442.6|7439.8|7441.1|7438.3|7442.8|7440|7441.1|7438.3|32
1625826040000|2021-07-09 10:20:40|7440.8|7438|7441.9|7439.1|7442.3|7439.5|7440.8|7438|16
1625826050000|2021-07-09 10:20:50|7442.8|7440|7440.8|7438|7442.8|7440|7439.8|7437|132
1625826060000|2021-07-09 10:21:00|7440.1|7437.3|7440.1|7437.3|7440.8|7438|7439.1|7436.3|22
1625826070000|2021-07-09 10:21:10|7439.8|7437|7440.3|7437.5|7440.8|7438|7439.8|7437|7
1625826080000|2021-07-09 10:21:20|7440.8|7438|7441.3|7438.5|7441.6|7438.8|7440.8|7438|28
1625826090000|2021-07-09 10:21:30|7441.1|7438.3|7438.8|7436|7441.1|7438.3|7437.9|7435.1|101
1625826100000|2021-07-09 10:21:40|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7438.3|7435.5|38
1625826110000|2021-07-09 10:21:50|7438.3|7435.5|7437.8|7435|7438.6|7435.8|7437.8|7435|39
1625826120000|2021-07-09 10:22:00|||||||||12
1625826130000|2021-07-09 10:22:10|7438.4|7435.6|7438.6|7435.8|7438.6|7435.8|7438.4|7435.6|10
1625826140000|2021-07-09 10:22:20|7438.3|7435.5|7437.8|7435|7438.8|7436|7437.8|7435|6
1625826150000|2021-07-09 10:22:30|7437.6|7434.8|7438.8|7436|7438.8|7436|7437.6|7434.8|26
1625826160000|2021-07-09 10:22:40|7437.8|7435|7437.8|7435|7437.8|7435|7437.8|7435|14
1625826170000|2021-07-09 10:22:50|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|11
1625826180000|2021-07-09 10:23:00|7437.9|7435.1|7438.8|7436|7438.9|7436.1|7437.9|7435.1|10
1625826190000|2021-07-09 10:23:10|7438.6|7435.8|7437.8|7435|7438.8|7436|7437.8|7435|26
1625826200000|2021-07-09 10:23:20|7438.1|7435.3|7438.8|7436|7438.8|7436|7438.1|7435.3|4
1625826210000|2021-07-09 10:23:30|7438.1|7435.3|7437.8|7435|7438.1|7435.3|7437.8|7435|25
1625826220000|2021-07-09 10:23:40|7437.6|7434.8|7438.4|7435.6|7439.6|7436.8|7437.6|7434.8|238
1625826230000|2021-07-09 10:23:50|7438.1|7435.3|7438.6|7435.8|7438.6|7435.8|7437.7|7434.9|12
1625826240000|2021-07-09 10:24:00|7437.7|7434.9|7437.7|7434.9|7438.7|7435.9|7437.7|7434.9|42
1625826250000|2021-07-09 10:24:10|7438.1|7435.3|7439.1|7436.3|7439.1|7436.3|7438.1|7435.3|27
1625826260000|2021-07-09 10:24:20|7438.7|7435.9|7438.1|7435.3|7438.7|7435.9|7438.1|7435.3|8
1625826270000|2021-07-09 10:24:30|7438.4|7435.6|7443.7|7440.9|7443.7|7440.9|7438.4|7435.6|134
1625826280000|2021-07-09 10:24:40|7444.7|7441.9|7445.7|7442.9|7446.6|7443.8|7444.7|7441.9|43
1625826290000|2021-07-09 10:24:50|7445.4|7442.6|7442.9|7440.1|7445.4|7442.6|7442.9|7440.1|30
1625826300000|2021-07-09 10:25:00|7442.7|7439.9|7443.1|7440.3|7444.4|7441.6|7442.7|7439.9|331
1625826310000|2021-07-09 10:25:10|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|7443.1|7440.3|2
1625826320000|2021-07-09 10:25:20|7443.2|7440.4|7442.6|7439.8|7443.2|7440.4|7442.6|7439.8|8
1625826330000|2021-07-09 10:25:30|7442.4|7439.6|7442.1|7439.3|7442.4|7439.6|7441.1|7438.3|98
1625826340000|2021-07-09 10:25:40|7442.4|7439.6|7442.6|7439.8|7442.6|7439.8|7442.2|7439.4|12
1625826370000|2021-07-09 10:26:10|7443.6|7440.8|7443.7|7440.9|7443.7|7440.9|7443.6|7440.8|13
1625826390000|2021-07-09 10:26:30|7443.6|7440.8|7442.4|7439.6|7443.6|7440.8|7441.7|7438.9|16
1625826400000|2021-07-09 10:26:40|7442.7|7439.9|7442.2|7439.4|7442.7|7439.9|7442.2|7439.4|0
1625826410000|2021-07-09 10:26:50|7441.9|7439.1|7442.2|7439.4|7442.2|7439.4|7441.9|7439.1|4
1625826420000|2021-07-09 10:27:00|7441.9|7439.1|7442.7|7439.9|7442.7|7439.9|7441.7|7438.9|18
1625826430000|2021-07-09 10:27:10|7443.6|7440.8|7443.1|7440.3|7443.7|7440.9|7443.1|7440.3|6
1625826440000|2021-07-09 10:27:20|7442.7|7439.9|7442.1|7439.3|7444.6|7441.8|7442.1|7439.3|183
1625826450000|2021-07-09 10:27:30|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.1|7439.3|0
1625826460000|2021-07-09 10:27:40|7442.1|7439.3|7440.2|7437.4|7442.1|7439.3|7440.2|7437.4|10
1625826470000|2021-07-09 10:27:50|7440.1|7437.3|7440.7|7437.9|7440.7|7437.9|7440.1|7437.3|1
1625826480000|2021-07-09 10:28:00|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|0
1625826490000|2021-07-09 10:28:10|7440.7|7437.9|7441.4|7438.6|7441.4|7438.6|7440.7|7437.9|3
1625826500000|2021-07-09 10:28:20|7441.1|7438.3|7440.4|7437.6|7441.1|7438.3|7440.1|7437.3|3
1625826510000|2021-07-09 10:28:30|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|0
1625826520000|2021-07-09 10:28:40|7441.4|7438.6|7441.1|7438.3|7441.6|7438.8|7440.7|7437.9|14
1625826530000|2021-07-09 10:28:50|7440.7|7437.9|7440.4|7437.6|7440.7|7437.9|7440.4|7437.6|0
1625826540000|2021-07-09 10:29:00|7440.6|7437.8|7441.2|7438.4|7441.2|7438.4|7440.6|7437.8|8
1625826550000|2021-07-09 10:29:10|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|0
1625826560000|2021-07-09 10:29:20|7441.2|7438.4|7440.7|7437.9|7441.2|7438.4|7440.7|7437.9|13
1625826580000|2021-07-09 10:29:40|7440.4|7437.6|7440.7|7437.9|7440.7|7437.9|7440.1|7437.3|2
1625826590000|2021-07-09 10:29:50|7440.2|7437.4|7438.7|7435.9|7440.2|7437.4|7438.7|7435.9|7
1625826600000|2021-07-09 10:30:00|7439.1|7436.3|7438.7|7435.9|7439.7|7436.9|7438.7|7435.9|7
1625826610000|2021-07-09 10:30:10|7439.1|7436.3|7440.6|7437.8|7440.6|7437.8|7439.1|7436.3|7
1625826620000|2021-07-09 10:30:20|7441.1|7438.3|7440.7|7437.9|7441.6|7438.8|7440.7|7437.9|3
1625826630000|2021-07-09 10:30:30|7440.6|7437.8|7441.2|7438.4|7441.6|7438.8|7440.6|7437.8|6
1625826640000|2021-07-09 10:30:40|7440.9|7438.1|7444.4|7441.6|7444.4|7441.6|7440.9|7438.1|391
1625826650000|2021-07-09 10:30:50|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|7443.1|7440.3|10
1625826660000|2021-07-09 10:31:00|7442.7|7439.9|7442.6|7439.8|7442.7|7439.9|7442.6|7439.8|2
1625826670000|2021-07-09 10:31:10|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|0
1625826690000|2021-07-09 10:31:30|||||||||4
1625826710000|2021-07-09 10:31:50|7443.4|7440.6|7443.7|7440.9|7443.7|7440.9|7443.4|7440.6|36
1625826720000|2021-07-09 10:32:00|7443.4|7440.6|7443.7|7440.9|7444.2|7441.4|7443.4|7440.6|6
1625826730000|2021-07-09 10:32:10|7444.2|7441.4|7449.4|7446.6|7451.4|7448.6|7443.7|7440.9|426
1625826740000|2021-07-09 10:32:20|7449.6|7446.8|7449.4|7446.6|7450.2|7447.4|7449.4|7446.6|31
1625826750000|2021-07-09 10:32:30|7449.7|7446.9|7450.4|7447.6|7451.2|7448.4|7449.7|7446.9|19
1625826760000|2021-07-09 10:32:40|7450.9|7448.1|7451.6|7448.8|7451.6|7448.8|7450.9|7448.1|21
1625826770000|2021-07-09 10:32:50|7451.4|7448.6|7452.4|7449.6|7453.2|7450.4|7451.4|7448.6|14
1625826780000|2021-07-09 10:33:00|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|0
1625826790000|2021-07-09 10:33:10|7451.9|7449.1|7450|7447.2|7451.9|7449.1|7449.4|7446.6|50
1625826800000|2021-07-09 10:33:20|7450.4|7447.6|7449.9|7447.1|7450.4|7447.6|7449.9|7447.1|3
1625826810000|2021-07-09 10:33:30|7450.2|7447.4|7449.9|7447.1|7450.2|7447.4|7449.9|7447.1|6
1625826820000|2021-07-09 10:33:40|7450.4|7447.6|7449.9|7447.1|7450.4|7447.6|7449.9|7447.1|0
1625826830000|2021-07-09 10:33:50|7450.4|7447.6|7449.9|7447.1|7450.4|7447.6|7449.9|7447.1|2
1625826840000|2021-07-09 10:34:00|7450.2|7447.4|7450.4|7447.6|7450.4|7447.6|7450.2|7447.4|1
1625826850000|2021-07-09 10:34:10|7450.1|7447.3|7451.2|7448.4|7451.2|7448.4|7449.9|7447.1|15
1625826870000|2021-07-09 10:34:30|7451.4|7448.6|7452.4|7449.6|7452.4|7449.6|7451.4|7448.6|6
1625826880000|2021-07-09 10:34:40|7451.6|7448.8|7453.1|7450.3|7453.1|7450.3|7451.6|7448.8|4
1625826890000|2021-07-09 10:34:50|7452.4|7449.6|7450.4|7447.6|7452.4|7449.6|7450.4|7447.6|9
1625826900000|2021-07-09 10:35:00|7450.7|7447.9|7450.4|7447.6|7450.9|7448.1|7450.4|7447.6|13
1625826910000|2021-07-09 10:35:10|7450.7|7447.9|7450.1|7447.3|7451.4|7448.6|7449.6|7446.8|2
1625826920000|2021-07-09 10:35:20|7449.6|7446.8|7449.6|7446.8|7450.4|7447.6|7449.6|7446.8|1
1625826930000|2021-07-09 10:35:30|7450.1|7447.3|7449.6|7446.8|7450.4|7447.6|7449.6|7446.8|3
1625826940000|2021-07-09 10:35:40|7450.4|7447.6|7450.9|7448.1|7451.4|7448.6|7450.4|7447.6|23
1625826950000|2021-07-09 10:35:50|7451.1|7448.3|7452.4|7449.6|7452.4|7449.6|7451.1|7448.3|17
1625826960000|2021-07-09 10:36:00|7452.9|7450.1|7453.4|7450.6|7453.4|7450.6|7452.4|7449.6|14
1625826970000|2021-07-09 10:36:10|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7452.4|7449.6|4
1625826980000|2021-07-09 10:36:20|7451.7|7448.9|7451.4|7448.6|7451.7|7448.9|7451.4|7448.6|6
1625826990000|2021-07-09 10:36:30|7452.2|7449.4|7451.9|7449.1|7452.2|7449.4|7451.9|7449.1|8
1625827000000|2021-07-09 10:36:40|7451.7|7448.9|7450.4|7447.6|7451.7|7448.9|7450.4|7447.6|42
1625827010000|2021-07-09 10:36:50|7450.1|7447.3|7448.5|7445.7|7450.1|7447.3|7448.5|7445.7|1
1625827020000|2021-07-09 10:37:00|7448.4|7445.6|7449|7446.2|7449|7446.2|7448.4|7445.6|13
1625827030000|2021-07-09 10:37:10|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|0
1625827040000|2021-07-09 10:37:20|7449.7|7446.9|7449.4|7446.6|7449.7|7446.9|7449.4|7446.6|6
1625827060000|2021-07-09 10:37:40|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|9
1625827070000|2021-07-09 10:37:50|7448.5|7445.7|7449.4|7446.6|7449.4|7446.6|7448.5|7445.7|4
1625827080000|2021-07-09 10:38:00|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|0
1625827090000|2021-07-09 10:38:10|7449.7|7446.9|7450|7447.2|7450|7447.2|7449.7|7446.9|13
1625827110000|2021-07-09 10:38:30|7450.4|7447.6|7449.9|7447.1|7450.4|7447.6|7449.2|7446.4|10
1625827120000|2021-07-09 10:38:40|7449.7|7446.9|7451.4|7448.6|7451.4|7448.6|7449.7|7446.9|7
1625827140000|2021-07-09 10:39:00|7451.9|7449.1|7450.4|7447.6|7451.9|7449.1|7450.2|7447.4|3
1625827150000|2021-07-09 10:39:10|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|0
1625827160000|2021-07-09 10:39:20|7449.4|7446.6|7449|7446.2|7449.4|7446.6|7449|7446.2|0
1625827170000|2021-07-09 10:39:30|7448.7|7445.9|7446.4|7443.6|7448.7|7445.9|7446.4|7443.6|41
1625827180000|2021-07-09 10:39:40|7447.2|7444.4|7447.4|7444.6|7447.4|7444.6|7447.2|7444.4|25
1625827190000|2021-07-09 10:39:50|7446.9|7444.1|7444.7|7441.9|7446.9|7444.1|7444|7441.2|34
1625827200000|2021-07-09 10:40:00|7444.4|7441.6|7444.4|7441.6|7444.7|7441.9|7444.4|7441.6|8
1625827210000|2021-07-09 10:40:10|7443.7|7440.9|7443.7|7440.9|7444.2|7441.4|7443.7|7440.9|6
1625827220000|2021-07-09 10:40:20|7443.2|7440.4|7443.7|7440.9|7443.7|7440.9|7443.2|7440.4|2
1625827230000|2021-07-09 10:40:30|7444|7441.2|7444.4|7441.6|7444.4|7441.6|7444|7441.2|0
1625827240000|2021-07-09 10:40:40|7444.7|7441.9|7445.4|7442.6|7445.4|7442.6|7444.7|7441.9|12
1625827250000|2021-07-09 10:40:50|7446|7443.2|7446.7|7443.9|7447|7444.2|7446|7443.2|9
1625827260000|2021-07-09 10:41:00|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7446.4|7443.6|0
1625827280000|2021-07-09 10:41:20|7446|7443.2|7446.4|7443.6|7446.4|7443.6|7445.5|7442.7|5
1625827290000|2021-07-09 10:41:30|7445.5|7442.7|7444.4|7441.6|7445.5|7442.7|7444.4|7441.6|4
1625827300000|2021-07-09 10:41:40|7443.9|7441.1|7443.5|7440.7|7444.4|7441.6|7443.5|7440.7|1
1625827320000|2021-07-09 10:42:00|7443.4|7440.6|7442.9|7440.1|7443.4|7440.6|7442.4|7439.6|16
1625827330000|2021-07-09 10:42:10|7443.4|7440.6|7443.5|7440.7|7443.9|7441.1|7443.4|7440.6|9
1625827340000|2021-07-09 10:42:20|7444|7441.2|7444.2|7441.4|7444.2|7441.4|7444|7441.2|2
1625827350000|2021-07-09 10:42:30|7444.4|7441.6|7443.9|7441.1|7444.4|7441.6|7443.9|7441.1|1
1625827360000|2021-07-09 10:42:40|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|7443.5|7440.7|0
1625827370000|2021-07-09 10:42:50|7443|7440.2|7442|7439.2|7443|7440.2|7442|7439.2|3
1625827380000|2021-07-09 10:43:00|7441.9|7439.1|7442.5|7439.7|7442.5|7439.7|7441.9|7439.1|22
1625827390000|2021-07-09 10:43:10|7443.2|7440.4|7443.9|7441.1|7444.4|7441.6|7443.2|7440.4|16
1625827400000|2021-07-09 10:43:20|7443.7|7440.9|7443.5|7440.7|7443.7|7440.9|7443.5|7440.7|0
1625827410000|2021-07-09 10:43:30|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|1
1625827430000|2021-07-09 10:43:50|7444|7441.2|7444|7441.2|7444.4|7441.6|7444|7441.2|0
1625827440000|2021-07-09 10:44:00|7443.5|7440.7|7444.4|7441.6|7444.4|7441.6|7443.5|7440.7|3
1625827450000|2021-07-09 10:44:10|7443.5|7440.7|7442.4|7439.6|7443.5|7440.7|7442.4|7439.6|2
1625827460000|2021-07-09 10:44:20|7442|7439.2|7442.9|7440.1|7442.9|7440.1|7442|7439.2|8
1625827470000|2021-07-09 10:44:30|7443|7440.2|7442.5|7439.7|7443.5|7440.7|7442.5|7439.7|17
1625827480000|2021-07-09 10:44:40|7443|7440.2|7443.4|7440.6|7443.4|7440.6|7443|7440.2|2
1625827490000|2021-07-09 10:44:50|7443|7440.2|7443|7440.2|7443.4|7440.6|7443|7440.2|0
1625827500000|2021-07-09 10:45:00|7443.4|7440.6|7443|7440.2|7443.4|7440.6|7443|7440.2|0
1625827510000|2021-07-09 10:45:10|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|2
1625827520000|2021-07-09 10:45:20|7443.5|7440.7|7445.5|7442.7|7445.7|7442.9|7443.5|7440.7|21
1625827530000|2021-07-09 10:45:30|7445.4|7442.6|7445.9|7443.1|7446.4|7443.6|7445.4|7442.6|3
1625827540000|2021-07-09 10:45:40|7446|7443.2|7446.4|7443.6|7446.4|7443.6|7445.4|7442.6|8
1625827550000|2021-07-09 10:45:50|7446|7443.2|7446.5|7443.7|7447.7|7444.9|7445.9|7443.1|34
1625827560000|2021-07-09 10:46:00|7446.9|7444.1|7447.4|7444.6|7447.4|7444.6|7446.5|7443.7|0
1625827580000|2021-07-09 10:46:20|7446.7|7443.9|7447|7444.2|7447.4|7444.6|7446.5|7443.7|2
1625827590000|2021-07-09 10:46:30|7447.4|7444.6|7447|7444.2|7447.4|7444.6|7447|7444.2|0
1625827600000|2021-07-09 10:46:40|7446.5|7443.7|7447.5|7444.7|7447.5|7444.7|7446.5|7443.7|1
1625827610000|2021-07-09 10:46:50|7447|7444.2|7447|7444.2|7447.4|7444.6|7447|7444.2|1
1625827620000|2021-07-09 10:47:00|7447.4|7444.6|7447.5|7444.7|7447.5|7444.7|7447.4|7444.6|0
1625827630000|2021-07-09 10:47:10|7447.2|7444.4|7444.4|7441.6|7447.2|7444.4|7443.7|7440.9|842
1625827640000|2021-07-09 10:47:20|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|2
1625827650000|2021-07-09 10:47:30|||||||||1
1625827660000|2021-07-09 10:47:40|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|11
1625827670000|2021-07-09 10:47:50|7445.9|7443.1|7445.7|7442.9|7446|7443.2|7445.7|7442.9|9
1625827680000|2021-07-09 10:48:00|7445.5|7442.7|7444.5|7441.7|7445.5|7442.7|7444.2|7441.4|10
1625827690000|2021-07-09 10:48:10|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|0
1625827700000|2021-07-09 10:48:20|7444.5|7441.7|7443.9|7441.1|7444.5|7441.7|7443.9|7441.1|4
1625827710000|2021-07-09 10:48:30|7443.5|7440.7|7443.2|7440.4|7443.5|7440.7|7443.2|7440.4|2
1625827720000|2021-07-09 10:48:40|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|0
1625827730000|2021-07-09 10:48:50|7442.4|7439.6|7441.7|7438.9|7442.4|7439.6|7441.7|7438.9|2
1625827750000|2021-07-09 10:49:10|7442.4|7439.6|7442.7|7439.9|7443.5|7440.7|7442.4|7439.6|51
1625827760000|2021-07-09 10:49:20|7443|7440.2|7446.7|7443.9|7447.5|7444.7|7442.7|7439.9|70
1625827770000|2021-07-09 10:49:30|7446.5|7443.7|7446.5|7443.7|7447|7444.2|7446.5|7443.7|46
1625827780000|2021-07-09 10:49:40|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|2
1625827790000|2021-07-09 10:49:50|||||||||7
1625827800000|2021-07-09 10:50:00|7447.5|7444.7|7449|7446.2|7449.5|7446.7|7447.5|7444.7|31
1625827810000|2021-07-09 10:50:10|7449.5|7446.7|7448.2|7445.4|7449.7|7446.9|7448.2|7445.4|17
1625827820000|2021-07-09 10:50:20|7448|7445.2|7447.2|7444.4|7448|7445.2|7447.2|7444.4|3
1625827830000|2021-07-09 10:50:30|7447.5|7444.7|7447.2|7444.4|7447.5|7444.7|7447.2|7444.4|0
1625827840000|2021-07-09 10:50:40|7447|7444.2|7447|7444.2|7447|7444.2|7446.5|7443.7|20
1625827850000|2021-07-09 10:50:50|7447.5|7444.7|7448.7|7445.9|7449.5|7446.7|7447.5|7444.7|44
1625827860000|2021-07-09 10:51:00|7448|7445.2|7447.7|7444.9|7448|7445.2|7447.7|7444.9|6
1625827870000|2021-07-09 10:51:10|7447.2|7444.4|7448.7|7445.9|7448.7|7445.9|7447|7444.2|43
1625827880000|2021-07-09 10:51:20|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7448|7445.2|1
1625827890000|2021-07-09 10:51:30|7448.7|7445.9|7447.9|7445.1|7448.7|7445.9|7447.9|7445.1|0
1625827900000|2021-07-09 10:51:40|7447.7|7444.9|7448|7445.2|7448.7|7445.9|7447.7|7444.9|15
1625827910000|2021-07-09 10:51:50|7447.7|7444.9|7447.2|7444.4|7447.7|7444.9|7447.2|7444.4|8
1625827920000|2021-07-09 10:52:00|7446.9|7444.1|7446.7|7443.9|7447|7444.2|7446.7|7443.9|1
1625827930000|2021-07-09 10:52:10|7447|7444.2|7447.2|7444.4|7447.5|7444.7|7447|7444.2|2
1625827940000|2021-07-09 10:52:20|7446.7|7443.9|7445.7|7442.9|7446.7|7443.9|7445.7|7442.9|3
1625827950000|2021-07-09 10:52:30|7446.5|7443.7|7444.7|7441.9|7446.5|7443.7|7444.7|7441.9|18
1625827960000|2021-07-09 10:52:40|7444.5|7441.7|7444.7|7441.9|7445|7442.2|7444.2|7441.4|12
1625827970000|2021-07-09 10:52:50|7445|7442.2|7445.5|7442.7|7445.5|7442.7|7444.7|7441.9|2
1625827980000|2021-07-09 10:53:00|7445.7|7442.9|7443|7440.2|7445.7|7442.9|7442.7|7439.9|31
1625827990000|2021-07-09 10:53:10|7443.5|7440.7|7447.7|7444.9|7448.3|7445.5|7442.7|7439.9|570
1625828000000|2021-07-09 10:53:20|7448.2|7445.4|7448.3|7445.5|7448.3|7445.5|7448|7445.2|23
1625828010000|2021-07-09 10:53:30|||||||||2
1625828020000|2021-07-09 10:53:40|7448.7|7445.9|7448|7445.2|7449.7|7446.9|7447.8|7445|86
1625828030000|2021-07-09 10:53:50|7448.3|7445.5|7447.7|7444.9|7448.3|7445.5|7447.7|7444.9|1
1625828040000|2021-07-09 10:54:00|7447.3|7444.5|7443.3|7440.5|7447.3|7444.5|7443.3|7440.5|68
1625828050000|2021-07-09 10:54:10|7442.7|7439.9|7442.8|7440|7444.8|7442|7442.3|7439.5|67
1625828060000|2021-07-09 10:54:20|7443.2|7440.4|7443.2|7440.4|7444.2|7441.4|7442.2|7439.4|37
1625828070000|2021-07-09 10:54:30|7442.8|7440|7442.8|7440|7442.8|7440|7442.8|7440|0
1625828080000|2021-07-09 10:54:40|7442.7|7439.9|7440.8|7438|7443.2|7440.4|7440.8|7438|11
1625828090000|2021-07-09 10:54:50|7440.3|7437.5|7440.8|7438|7441.3|7438.5|7440.3|7437.5|42
1625828100000|2021-07-09 10:55:00|7441|7438.2|7441.3|7438.5|7442.3|7439.5|7441|7438.2|63
1625828110000|2021-07-09 10:55:10|7441.5|7438.7|7442.3|7439.5|7442.3|7439.5|7441.5|7438.7|12
1625828120000|2021-07-09 10:55:20|7441.5|7438.7|7440.5|7437.7|7441.5|7438.7|7440.5|7437.7|1
1625828130000|2021-07-09 10:55:30|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|7440.5|7437.7|7
1625828140000|2021-07-09 10:55:40|7442.3|7439.5|7443.3|7440.5|7443.3|7440.5|7442.3|7439.5|17
1625828150000|2021-07-09 10:55:50|7442.8|7440|7444.3|7441.5|7444.7|7441.9|7442.8|7440|18
1625828160000|2021-07-09 10:56:00|7444.2|7441.4|7444|7441.2|7444.3|7441.5|7443.8|7441|8
1625828170000|2021-07-09 10:56:10|7443.5|7440.7|7443.8|7441|7443.8|7441|7443.3|7440.5|0
1625828190000|2021-07-09 10:56:30|7443.5|7440.7|7442.8|7440|7444|7441.2|7442.8|7440|15
1625828200000|2021-07-09 10:56:40|7442.5|7439.7|7442.2|7439.4|7442.5|7439.7|7442.2|7439.4|13
1625828210000|2021-07-09 10:56:50|7443.3|7440.5|7443.3|7440.5|7443.7|7440.9|7443.3|7440.5|31
1625828220000|2021-07-09 10:57:00|7443.5|7440.7|7444.3|7441.5|7444.3|7441.5|7443.5|7440.7|7
1625828230000|2021-07-09 10:57:10|7444.5|7441.7|7443.3|7440.5|7445.5|7442.7|7443|7440.2|32
1625828240000|2021-07-09 10:57:20|7443|7440.2|7445.2|7442.4|7445.2|7442.4|7443|7440.2|76
1625828250000|2021-07-09 10:57:30|7445.3|7442.5|7446.2|7443.4|7446.8|7444|7445.3|7442.5|43
1625828260000|2021-07-09 10:57:40|7446.3|7443.5|7445.7|7442.9|7446.3|7443.5|7444.8|7442|38
1625828270000|2021-07-09 10:57:50|7445.3|7442.5|7444.3|7441.5|7445.7|7442.9|7444.3|7441.5|38
1625828280000|2021-07-09 10:58:00|7444.7|7441.9|7446.2|7443.4|7446.2|7443.4|7444.7|7441.9|0
1625828290000|2021-07-09 10:58:10|7446.5|7443.7|7447|7444.2|7447|7444.2|7446.5|7443.7|2
1625828310000|2021-07-09 10:58:30|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|1
1625828320000|2021-07-09 10:58:40|7447.3|7444.5|7452.8|7450|7453.7|7450.9|7447.3|7444.5|124
1625828330000|2021-07-09 10:58:50|7452.5|7449.7|7453.7|7450.9|7454.2|7451.4|7452.2|7449.4|21
1625828340000|2021-07-09 10:59:00|7453.3|7450.5|7452.8|7450|7453.3|7450.5|7452.8|7450|2
1625828350000|2021-07-09 10:59:10|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7452.5|7449.7|2
1625828360000|2021-07-09 10:59:20|7453.3|7450.5|7455.2|7452.4|7456.2|7453.4|7453.3|7450.5|74
1625828380000|2021-07-09 10:59:40|7454.7|7451.9|7455.3|7452.5|7455.3|7452.5|7454.7|7451.9|32
1625828390000|2021-07-09 10:59:50|7455.7|7452.9|7456.2|7453.4|7456.3|7453.5|7455.2|7452.4|20
1625828400000|2021-07-09 11:00:00|7456.3|7453.5|7458.7|7455.9|7459.8|7457|7455.7|7452.9|318
1625828410000|2021-07-09 11:00:10|7458.3|7455.5|7458.7|7455.9|7459|7456.2|7457.7|7454.9|33
1625828420000|2021-07-09 11:00:20|7459|7456.2|7457.3|7454.5|7459|7456.2|7457|7454.2|220
1625828430000|2021-07-09 11:00:30|7457.7|7454.9|7457.2|7454.4|7457.7|7454.9|7457.2|7454.4|6
1625828440000|2021-07-09 11:00:40|7456.8|7454|7456.5|7453.7|7457.2|7454.4|7456.5|7453.7|11
1625828450000|2021-07-09 11:00:50|7456.3|7453.5|7457.8|7455|7458.2|7455.4|7456.3|7453.5|9
1625828460000|2021-07-09 11:01:00|7457.2|7454.4|7459|7456.2|7459.3|7456.5|7457.2|7454.4|22
1625828470000|2021-07-09 11:01:10|7458.3|7455.5|7459|7456.2|7459.3|7456.5|7458.2|7455.4|3
1625828480000|2021-07-09 11:01:20|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|0
1625828490000|2021-07-09 11:01:30|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7457.2|7454.4|20
1625828500000|2021-07-09 11:01:40|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|1
1625828510000|2021-07-09 11:01:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|50
1625828520000|2021-07-09 11:02:00|7458.7|7455.9|7457.7|7454.9|7459|7456.2|7457.2|7454.4|36
1625828530000|2021-07-09 11:02:10|7458|7455.2|7456.7|7453.9|7458|7455.2|7456.7|7453.9|70
1625828540000|2021-07-09 11:02:20|7457.2|7454.4|7458|7455.2|7458|7455.2|7457.2|7454.4|3
1625828550000|2021-07-09 11:02:30|7458.1|7455.3|7458.6|7455.8|7458.6|7455.8|7458.1|7455.3|2
1625828560000|2021-07-09 11:02:40|7459|7456.2|7458.1|7455.3|7459|7456.2|7458.1|7455.3|1
1625828570000|2021-07-09 11:02:50|7458|7455.2|7457.6|7454.8|7458|7455.2|7457.6|7454.8|5
1625828580000|2021-07-09 11:03:00|7457.3|7454.5|7459.1|7456.3|7459.1|7456.3|7457.3|7454.5|169
1625828590000|2021-07-09 11:03:10|7458.6|7455.8|7456.3|7453.5|7458.6|7455.8|7456.3|7453.5|130
1625828600000|2021-07-09 11:03:20|7457.1|7454.3|7456.3|7453.5|7457.1|7454.3|7456.3|7453.5|14
1625828610000|2021-07-09 11:03:30|7456.1|7453.3|7455.3|7452.5|7456.1|7453.3|7455.3|7452.5|1
1625828620000|2021-07-09 11:03:40|7454.8|7452|7454.3|7451.5|7455.3|7452.5|7454.3|7451.5|6
1625828630000|2021-07-09 11:03:50|7454.1|7451.3|7453.5|7450.7|7454.1|7451.3|7453.5|7450.7|4
1625828640000|2021-07-09 11:04:00|7453.3|7450.5|7455.3|7452.5|7455.3|7452.5|7453.1|7450.3|42
1625828650000|2021-07-09 11:04:10|||||||||19
1625828660000|2021-07-09 11:04:20|7454.8|7452|7454.5|7451.7|7454.8|7452|7454.5|7451.7|11
1625828670000|2021-07-09 11:04:30|7454.8|7452|7455.3|7452.5|7455.3|7452.5|7454.8|7452|37
1625828680000|2021-07-09 11:04:40|7454.5|7451.7|7454.3|7451.5|7454.5|7451.7|7454.1|7451.3|11
1625828690000|2021-07-09 11:04:50|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|12
1625828700000|2021-07-09 11:05:00|7455|7452.2|7454.3|7451.5|7455|7452.2|7452.8|7450|16
1625828710000|2021-07-09 11:05:10|7454.6|7451.8|7455.1|7452.3|7455.1|7452.3|7454.3|7451.5|0
1625828730000|2021-07-09 11:05:30|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|1
1625828740000|2021-07-09 11:05:40|7455.5|7452.7|7456.3|7453.5|7456.3|7453.5|7455.5|7452.7|4
1625828750000|2021-07-09 11:05:50|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|7
1625828760000|2021-07-09 11:06:00|7456.1|7453.3|7456.1|7453.3|7457.1|7454.3|7456.1|7453.3|8
1625828770000|2021-07-09 11:06:10|7456.3|7453.5|7455.8|7453|7456.3|7453.5|7455.5|7452.7|2
1625828780000|2021-07-09 11:06:20|7455.5|7452.7|7456.3|7453.5|7456.3|7453.5|7455.5|7452.7|14
1625828790000|2021-07-09 11:06:30|7456.1|7453.3|7454.8|7452|7456.1|7453.3|7454.8|7452|12
1625828800000|2021-07-09 11:06:40|7455.3|7452.5|7453.8|7451|7455.3|7452.5|7453.8|7451|0
1625828810000|2021-07-09 11:06:50|7454.1|7451.3|7453.1|7450.3|7454.1|7451.3|7453|7450.2|9
1625828820000|2021-07-09 11:07:00|7452.8|7450|7452.8|7450|7453.1|7450.3|7452.5|7449.7|18
1625828830000|2021-07-09 11:07:10|7453.1|7450.3|7453.3|7450.5|7453.3|7450.5|7453.1|7450.3|1
1625828850000|2021-07-09 11:07:30|7453|7450.2|7452.5|7449.7|7453|7450.2|7452.5|7449.7|25
1625828860000|2021-07-09 11:07:40|7452.8|7450|7452.5|7449.7|7452.8|7450|7452.5|7449.7|0
1625828870000|2021-07-09 11:07:50|7452.8|7450|7452.5|7449.7|7452.8|7450|7452.5|7449.7|0
1625828880000|2021-07-09 11:08:00|7452.8|7450|7452.3|7449.5|7452.8|7450|7451.5|7448.7|20
1625828890000|2021-07-09 11:08:10|7452.5|7449.7|7452.8|7450|7452.8|7450|7452.5|7449.7|3
1625828910000|2021-07-09 11:08:30|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|7
1625828920000|2021-07-09 11:08:40|7452.2|7449.4|7451.5|7448.7|7452.2|7449.4|7451.5|7448.7|6
1625828930000|2021-07-09 11:08:50|7451.3|7448.5|7452.8|7450|7452.8|7450|7451.3|7448.5|21
1625828940000|2021-07-09 11:09:00|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453|7450.2|14
1625828950000|2021-07-09 11:09:10|7454.1|7451.3|7454.3|7451.5|7454.3|7451.5|7454.1|7451.3|9
1625828960000|2021-07-09 11:09:20|7454.5|7451.7|7455.3|7452.5|7455.3|7452.5|7454.5|7451.7|45
1625828970000|2021-07-09 11:09:30|7455.8|7453|7456.3|7453.5|7456.3|7453.5|7455.8|7453|6
1625828990000|2021-07-09 11:09:50|7456.1|7453.3|7456.3|7453.5|7456.3|7453.5|7455.5|7452.7|1
1625829000000|2021-07-09 11:10:00|7456.1|7453.3|7454|7451.2|7456.1|7453.3|7454|7451.2|15
1625829010000|2021-07-09 11:10:10|7453.7|7450.9|7454.3|7451.5|7454.3|7451.5|7453.5|7450.7|7
1625829020000|2021-07-09 11:10:20|7454.6|7451.8|7455.3|7452.5|7455.3|7452.5|7454.6|7451.8|10
1625829030000|2021-07-09 11:10:30|7455|7452.2|7454.5|7451.7|7455.3|7452.5|7454.5|7451.7|0
1625829040000|2021-07-09 11:10:40|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|5
1625829060000|2021-07-09 11:11:00|7455|7452.2|7455|7452.2|7455|7452.2|7454.5|7451.7|0
1625829070000|2021-07-09 11:11:10|7454.3|7451.5|7453.3|7450.5|7454.3|7451.5|7451.8|7449|505
1625829080000|2021-07-09 11:11:20|7453.5|7450.7|7453.8|7451|7454.3|7451.5|7453.5|7450.7|9
1625829090000|2021-07-09 11:11:30|7454|7451.2|7453.5|7450.7|7454.3|7451.5|7453.5|7450.7|13
1625829100000|2021-07-09 11:11:40|7453.2|7450.4|7453|7450.2|7453.3|7450.5|7453|7450.2|21
1625829110000|2021-07-09 11:11:50|7452.5|7449.7|7453.3|7450.5|7453.3|7450.5|7452|7449.2|12
1625829120000|2021-07-09 11:12:00|7453|7450.2|7453|7450.2|7453.3|7450.5|7453|7450.2|4
1625829130000|2021-07-09 11:12:10|||||||||1
1625829140000|2021-07-09 11:12:20|7452.7|7449.9|7452|7449.2|7452.7|7449.9|7451.5|7448.7|30
1625829150000|2021-07-09 11:12:30|||||||||27
1625829160000|2021-07-09 11:12:40|7452.3|7449.5|7454.3|7451.5|7454.5|7451.7|7452.3|7449.5|41
1625829170000|2021-07-09 11:12:50|7454|7451.2|7454|7451.2|7454.3|7451.5|7454|7451.2|16
1625829180000|2021-07-09 11:13:00|7453.5|7450.7|7453.3|7450.5|7453.5|7450.7|7453|7450.2|13
1625829190000|2021-07-09 11:13:10|7453.5|7450.7|7454|7451.2|7454|7451.2|7453.3|7450.5|2
1625829200000|2021-07-09 11:13:20|7453.5|7450.7|7454|7451.2|7454|7451.2|7453.5|7450.7|2
1625829210000|2021-07-09 11:13:30|7451.7|7448.9|7449.2|7446.4|7451.7|7448.9|7449.2|7446.4|1091
1625829220000|2021-07-09 11:13:40|7449.5|7446.7|7448.7|7445.9|7449.5|7446.7|7448.7|7445.9|7
1625829230000|2021-07-09 11:13:50|7449.5|7446.7|7449.2|7446.4|7449.5|7446.7|7449.2|7446.4|7
1625829240000|2021-07-09 11:14:00|7449|7446.2|7448.8|7446|7449.5|7446.7|7448.8|7446|7
1625829250000|2021-07-09 11:14:10|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7447.8|7445|11
1625829260000|2021-07-09 11:14:20|7448.2|7445.4|7447.8|7445|7448.2|7445.4|7447.8|7445|13
1625829270000|2021-07-09 11:14:30|7447.7|7444.9|7446.2|7443.4|7447.7|7444.9|7445.8|7443|31
1625829280000|2021-07-09 11:14:40|7446.7|7443.9|7447.2|7444.4|7447.5|7444.7|7446.7|7443.9|77
1625829290000|2021-07-09 11:14:50|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.2|7444.4|25
1625829300000|2021-07-09 11:15:00|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|3
1625829310000|2021-07-09 11:15:10|7446.7|7443.9|7448.2|7445.4|7448.2|7445.4|7446.7|7443.9|32
1625829320000|2021-07-09 11:15:20|7448.7|7445.9|7448.5|7445.7|7449.8|7447|7448.5|7445.7|16
1625829330000|2021-07-09 11:15:30|7448.7|7445.9|7448.6|7445.8|7448.7|7445.9|7448.6|7445.8|1
1625829350000|2021-07-09 11:15:50|7449.3|7446.5|7449.1|7446.3|7450.6|7447.8|7449.1|7446.3|25
1625829360000|2021-07-09 11:16:00|7449.5|7446.7|7449.6|7446.8|7449.6|7446.8|7449.5|7446.7|8
1625829370000|2021-07-09 11:16:10|7448.8|7446|7449.5|7446.7|7449.5|7446.7|7448.8|7446|17
1625829380000|2021-07-09 11:16:20|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|3
1625829390000|2021-07-09 11:16:30|7449.5|7446.7|7449.8|7447|7449.8|7447|7449.1|7446.3|42
1625829400000|2021-07-09 11:16:40|7449.3|7446.5|7448.5|7445.7|7449.3|7446.5|7448.5|7445.7|39
1625829410000|2021-07-09 11:16:50|7448.6|7445.8|7446.5|7443.7|7448.6|7445.8|7446.3|7443.5|13
1625829420000|2021-07-09 11:17:00|7446.6|7443.8|7446.6|7443.8|7447|7444.2|7445.5|7442.7|25
1625829430000|2021-07-09 11:17:10|7446.5|7443.7|7446.6|7443.8|7447|7444.2|7446.1|7443.3|25
1625829440000|2021-07-09 11:17:20|7447.5|7444.7|7447.1|7444.3|7447.5|7444.7|7447.1|7444.3|7
1625829450000|2021-07-09 11:17:30|7447.5|7444.7|7446|7443.2|7447.5|7444.7|7445.6|7442.8|19
1625829460000|2021-07-09 11:17:40|7446.5|7443.7|7446.1|7443.3|7446.5|7443.7|7446.1|7443.3|1
1625829470000|2021-07-09 11:17:50|7446.5|7443.7|7445|7442.2|7447.5|7444.7|7444.8|7442|7
1625829480000|2021-07-09 11:18:00|7444.6|7441.8|7444.3|7441.5|7444.6|7441.8|7444|7441.2|19
1625829490000|2021-07-09 11:18:10|7444.6|7441.8|7445.5|7442.7|7446.5|7443.7|7444.6|7441.8|35
1625829500000|2021-07-09 11:18:20|||||||||6
1625829520000|2021-07-09 11:18:40|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|5
1625829530000|2021-07-09 11:18:50|7447.5|7444.7|7448.5|7445.7|7448.5|7445.7|7447.5|7444.7|45
1625829540000|2021-07-09 11:19:00|7447.8|7445|7447.5|7444.7|7447.8|7445|7447.1|7444.3|3
1625829550000|2021-07-09 11:19:10|7447.3|7444.5|7447|7444.2|7447.3|7444.5|7447|7444.2|1
1625829570000|2021-07-09 11:19:30|7447.5|7444.7|7448.5|7445.7|7448.5|7445.7|7447.5|7444.7|31
1625829580000|2021-07-09 11:19:40|7447.8|7445|7447.6|7444.8|7447.8|7445|7447.6|7444.8|7
1625829590000|2021-07-09 11:19:50|7448|7445.2|7447.5|7444.7|7448|7445.2|7447.5|7444.7|5
1625829600000|2021-07-09 11:20:00|7447.1|7444.3|7445.5|7442.7|7447.1|7444.3|7445.5|7442.7|25
1625829610000|2021-07-09 11:20:10|7445.6|7442.8|7446.6|7443.8|7446.6|7443.8|7445.6|7442.8|32
1625829620000|2021-07-09 11:20:20|7446.5|7443.7|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|23
1625829630000|2021-07-09 11:20:30|7445.5|7442.7|7444.6|7441.8|7446.5|7443.7|7444.6|7441.8|16
1625829640000|2021-07-09 11:20:40|7444|7441.2|7443.6|7440.8|7444.1|7441.3|7443.6|7440.8|4
1625829650000|2021-07-09 11:20:50|7443.8|7441|7445.5|7442.7|7445.5|7442.7|7443.8|7441|99
1625829660000|2021-07-09 11:21:00|7445.6|7442.8|7445.5|7442.7|7445.6|7442.8|7445.1|7442.3|2
1625829670000|2021-07-09 11:21:10|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|5
1625829680000|2021-07-09 11:21:20|7445.1|7442.3|7445.1|7442.3|7445.5|7442.7|7445.1|7442.3|6
1625829690000|2021-07-09 11:21:30|7445.5|7442.7|7444.8|7442|7445.5|7442.7|7444.6|7441.8|5
1625829700000|2021-07-09 11:21:40|7444.6|7441.8|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|5
1625829720000|2021-07-09 11:22:00|7444.5|7441.7|7445.5|7442.7|7445.5|7442.7|7444.5|7441.7|14
1625829730000|2021-07-09 11:22:10|7445.6|7442.8|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|1
1625829740000|2021-07-09 11:22:20|7446.5|7443.7|7446.6|7443.8|7447|7444.2|7446.5|7443.7|8
1625829750000|2021-07-09 11:22:30|7446.5|7443.7|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|9
1625829760000|2021-07-09 11:22:40|7445.3|7442.5|7444.8|7442|7445.3|7442.5|7444.8|7442|12
1625829770000|2021-07-09 11:22:50|7444.6|7441.8|7445|7442.2|7445.5|7442.7|7444.6|7441.8|51
1625829780000|2021-07-09 11:23:00|7445.3|7442.5|7446.6|7443.8|7446.8|7444|7445.3|7442.5|5
1625829790000|2021-07-09 11:23:10|7446.1|7443.3|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|8
1625829800000|2021-07-09 11:23:20|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|1
1625829810000|2021-07-09 11:23:30|7446.6|7443.8|7447.5|7444.7|7447.5|7444.7|7446.6|7443.8|5
1625829820000|2021-07-09 11:23:40|7446.6|7443.8|7445.8|7443|7446.6|7443.8|7445.8|7443|69
1625829830000|2021-07-09 11:23:50|7445.6|7442.8|7446|7443.2|7446.5|7443.7|7445.6|7442.8|13
1625829840000|2021-07-09 11:24:00|7445.6|7442.8|7445.6|7442.8|7446|7443.2|7445.6|7442.8|0
1625829850000|2021-07-09 11:24:10|7445.3|7442.5|7445.1|7442.3|7445.3|7442.5|7444.5|7441.7|16
1625829860000|2021-07-09 11:24:20|7445.5|7442.7|7444.8|7442|7445.5|7442.7|7444.8|7442|1
1625829870000|2021-07-09 11:24:30|7444.6|7441.8|7446.5|7443.7|7446.5|7443.7|7444.6|7441.8|9
1625829880000|2021-07-09 11:24:40|||||||||1
1625829910000|2021-07-09 11:25:10|7446.6|7443.8|7447.5|7444.7|7447.5|7444.7|7446.6|7443.8|12
1625829920000|2021-07-09 11:25:20|7446.5|7443.7|7447|7444.2|7447|7444.2|7446.5|7443.7|8
1625829930000|2021-07-09 11:25:30|7447.1|7444.3|7447.5|7444.7|7447.5|7444.7|7447.1|7444.3|1
1625829940000|2021-07-09 11:25:40|7447.6|7444.8|7447.5|7444.7|7447.6|7444.8|7446.8|7444|3
1625829950000|2021-07-09 11:25:50|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7
1625829960000|2021-07-09 11:26:00|7448.5|7445.7|7447.6|7444.8|7448.5|7445.7|7447.6|7444.8|4
1625829970000|2021-07-09 11:26:10|||||||||3
1625829980000|2021-07-09 11:26:20|7448|7445.2|7447.6|7444.8|7448|7445.2|7447.6|7444.8|9
1625829990000|2021-07-09 11:26:30|7448|7445.2|7447.6|7444.8|7448|7445.2|7447.6|7444.8|1
1625830000000|2021-07-09 11:26:40|7446.8|7444|7446.6|7443.8|7446.8|7444|7446|7443.2|3
1625830010000|2021-07-09 11:26:50|7446|7443.2|7446.1|7443.3|7446.5|7443.7|7446|7443.2|0
1625830020000|2021-07-09 11:27:00|7445.6|7442.8|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|2
1625830030000|2021-07-09 11:27:10|7446.5|7443.7|7446|7443.2|7446.5|7443.7|7445.6|7442.8|5
1625830040000|2021-07-09 11:27:20|7445.6|7442.8|7445.6|7442.8|7446.5|7443.7|7444|7441.2|32
1625830050000|2021-07-09 11:27:30|||||||||1
1625830060000|2021-07-09 11:27:40|7445.5|7442.7|7444.3|7441.5|7445.5|7442.7|7444|7441.2|19
1625830070000|2021-07-09 11:27:50|7444.1|7441.3|7443|7440.2|7444.1|7441.3|7442.6|7439.8|4
1625830080000|2021-07-09 11:28:00|7443.1|7440.3|7443|7440.2|7443.1|7440.3|7442.6|7439.8|7
1625830090000|2021-07-09 11:28:10|7442.6|7439.8|7442.6|7439.8|7443|7440.2|7442.5|7439.7|7
1625830100000|2021-07-09 11:28:20|7443.1|7440.3|7443.8|7441|7444.4|7441.6|7443.1|7440.3|26
1625830110000|2021-07-09 11:28:30|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|1
1625830120000|2021-07-09 11:28:40|7442.6|7439.8|7442.4|7439.6|7442.6|7439.8|7442.4|7439.6|13
1625830130000|2021-07-09 11:28:50|7442.6|7439.8|7443.4|7440.6|7443.4|7440.6|7442.6|7439.8|3
1625830140000|2021-07-09 11:29:00|7443.6|7440.8|7443.6|7440.8|7444.4|7441.6|7443.6|7440.8|21
1625830150000|2021-07-09 11:29:10|7443.4|7440.6|7442.6|7439.8|7443.4|7440.6|7442.6|7439.8|15
1625830160000|2021-07-09 11:29:20|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.1|7439.3|13
1625830170000|2021-07-09 11:29:30|||||||||1
1625830190000|2021-07-09 11:29:50|7443.4|7440.6|7442.6|7439.8|7443.4|7440.6|7442.6|7439.8|7
1625830200000|2021-07-09 11:30:00|7442.4|7439.6|7443.4|7440.6|7443.4|7440.6|7441.6|7438.8|38
1625830210000|2021-07-09 11:30:10|7443.8|7441|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|15
1625830220000|2021-07-09 11:30:20|7442.8|7440|7443.4|7440.6|7443.4|7440.6|7442.6|7439.8|4
1625830230000|2021-07-09 11:30:30|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|1
1625830240000|2021-07-09 11:30:40|7443.8|7441|7443.6|7440.8|7443.8|7441|7443.6|7440.8|4
1625830250000|2021-07-09 11:30:50|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|2
1625830260000|2021-07-09 11:31:00|7444.9|7442.1|7446.4|7443.6|7446.4|7443.6|7444.9|7442.1|14
1625830270000|2021-07-09 11:31:10|7446.6|7443.8|7446.4|7443.6|7447.4|7444.6|7446.4|7443.6|7
1625830280000|2021-07-09 11:31:20|7446.6|7443.8|7446.1|7443.3|7446.6|7443.8|7446.1|7443.3|8
1625830290000|2021-07-09 11:31:30|7445.8|7443|7444.6|7441.8|7445.8|7443|7444.6|7441.8|18
1625830300000|2021-07-09 11:31:40|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|0
1625830320000|2021-07-09 11:32:00|7444.1|7441.3|7445.4|7442.6|7445.4|7442.6|7443.6|7440.8|18
1625830330000|2021-07-09 11:32:10|7445.1|7442.3|7444.1|7441.3|7445.1|7442.3|7441.8|7439|16
1625830340000|2021-07-09 11:32:20|7443.8|7441|7442.5|7439.7|7443.8|7441|7440|7437.2|754
1625830350000|2021-07-09 11:32:30|7443|7440.2|7443|7440.2|7444.3|7441.5|7443|7440.2|12
1625830360000|2021-07-09 11:32:40|7442.8|7440|7442.5|7439.7|7443|7440.2|7442.5|7439.7|3
1625830370000|2021-07-09 11:32:50|7443|7440.2|7442.5|7439.7|7443|7440.2|7442|7439.2|1
1625830380000|2021-07-09 11:33:00|7442|7439.2|7445|7442.2|7445|7442.2|7442|7439.2|28
1625830390000|2021-07-09 11:33:10|7444.8|7442|7444.5|7441.7|7445|7442.2|7444|7441.2|15
1625830400000|2021-07-09 11:33:20|7445|7442.2|7444.5|7441.7|7445|7442.2|7444.1|7441.3|1
1625830410000|2021-07-09 11:33:30|7444.1|7441.3|7444|7441.2|7444.5|7441.7|7444|7441.2|0
1625830420000|2021-07-09 11:33:40|7444.8|7442|7444.8|7442|7444.8|7442|7444.5|7441.7|8
1625830430000|2021-07-09 11:33:50|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|4
1625830440000|2021-07-09 11:34:00|7444.1|7441.3|7445.8|7443|7445.8|7443|7444.1|7441.3|14
1625830450000|2021-07-09 11:34:10|7446.3|7443.5|7450|7447.2|7450|7447.2|7446|7443.2|21
1625830460000|2021-07-09 11:34:20|7450.1|7447.3|7450|7447.2|7450.1|7447.3|7449.6|7446.8|46
1625830470000|2021-07-09 11:34:30|7450.1|7447.3|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|2
1625830480000|2021-07-09 11:34:40|7448|7445.2|7447.1|7444.3|7448|7445.2|7447.1|7444.3|17
1625830490000|2021-07-09 11:34:50|7446.1|7443.3|7446|7443.2|7447|7444.2|7446|7443.2|34
1625830500000|2021-07-09 11:35:00|7445.6|7442.8|7447.6|7444.8|7448|7445.2|7445.6|7442.8|7
1625830510000|2021-07-09 11:35:10|7448|7445.2|7448|7445.2|7448|7445.2|7447.6|7444.8|17
1625830520000|2021-07-09 11:35:20|7448.5|7445.7|7447.1|7444.3|7448.5|7445.7|7447.1|7444.3|7
1625830530000|2021-07-09 11:35:30|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|2
1625830540000|2021-07-09 11:35:40|7447.1|7444.3|7447|7444.2|7447.1|7444.3|7447|7444.2|25
1625830560000|2021-07-09 11:36:00|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|29
1625830570000|2021-07-09 11:36:10|7447.8|7445|7447.1|7444.3|7448|7445.2|7447|7444.2|25
1625830580000|2021-07-09 11:36:20|7447|7444.2|7447|7444.2|7447.1|7444.3|7446.6|7443.8|7
1625830590000|2021-07-09 11:36:30|7447.8|7445|7447.5|7444.7|7448|7445.2|7447.5|7444.7|13
1625830600000|2021-07-09 11:36:40|7447.8|7445|7448|7445.2|7448|7445.2|7447.8|7445|2
1625830610000|2021-07-09 11:36:50|7448.1|7445.3|7448|7445.2|7448.6|7445.8|7448|7445.2|12
1625830620000|2021-07-09 11:37:00|7448.1|7445.3|7450.1|7447.3|7450.1|7447.3|7448.1|7445.3|8
1625830630000|2021-07-09 11:37:10|7450|7447.2|7451|7448.2|7451|7448.2|7450|7447.2|4
1625830640000|2021-07-09 11:37:20|7451.5|7448.7|7451|7448.2|7451.5|7448.7|7451|7448.2|5
1625830650000|2021-07-09 11:37:30|7450.6|7447.8|7451|7448.2|7451|7448.2|7450.6|7447.8|4
1625830660000|2021-07-09 11:37:40|7450.6|7447.8|7452|7449.2|7452|7449.2|7450.6|7447.8|18
1625830670000|2021-07-09 11:37:50|7452.1|7449.3|7453.5|7450.7|7453.5|7450.7|7452|7449.2|6
1625830680000|2021-07-09 11:38:00|7453.1|7450.3|7452|7449.2|7453.1|7450.3|7451.8|7449|30
1625830690000|2021-07-09 11:38:10|||||||||1
1625830700000|2021-07-09 11:38:20|7451.8|7449|7451.5|7448.7|7451.8|7449|7451.5|7448.7|9
1625830710000|2021-07-09 11:38:30|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|2
1625830720000|2021-07-09 11:38:40|7451.5|7448.7|7451.5|7448.7|7451.8|7449|7451.5|7448.7|1
1625830730000|2021-07-09 11:38:50|7451.8|7449|7451.6|7448.8|7452.8|7450|7451.6|7448.8|128
1625830740000|2021-07-09 11:39:00|7451.5|7448.7|7454.5|7451.7|7455.3|7452.5|7451|7448.2|56
1625830750000|2021-07-09 11:39:10|7455.1|7452.3|7455.3|7452.5|7455.5|7452.7|7454.3|7451.5|441
1625830760000|2021-07-09 11:39:20|7455.6|7452.8|7454.8|7452|7455.6|7452.8|7454.8|7452|4
1625830770000|2021-07-09 11:39:30|7454.6|7451.8|7453.8|7451|7454.6|7451.8|7453.8|7451|4
1625830780000|2021-07-09 11:39:40|||||||||2
1625830790000|2021-07-09 11:39:50|7453.6|7450.8|7452.8|7450|7453.6|7450.8|7452.8|7450|6
1625830800000|2021-07-09 11:40:00|7453.4|7450.6|7452.6|7449.8|7453.8|7451|7452|7449.2|260
1625830810000|2021-07-09 11:40:10|7452.3|7449.5|7452.1|7449.3|7452.3|7449.5|7451.8|7449|93
1625830820000|2021-07-09 11:40:20|7452|7449.2|7451.8|7449|7452|7449.2|7451.8|7449|0
1625830830000|2021-07-09 11:40:30|7451.6|7448.8|7451.3|7448.5|7451.6|7448.8|7451.3|7448.5|1
1625830840000|2021-07-09 11:40:40|7450.8|7448|7451.5|7448.7|7451.8|7449|7450.8|7448|4
1625830850000|2021-07-09 11:40:50|7451|7448.2|7451.3|7448.5|7451.3|7448.5|7450.8|7448|0
1625830860000|2021-07-09 11:41:00|7451.8|7449|7453.3|7450.5|7453.3|7450.5|7451.3|7448.5|16
1625830870000|2021-07-09 11:41:10|7453.5|7450.7|7454.8|7452|7454.8|7452|7453.5|7450.7|6
1625830880000|2021-07-09 11:41:20|7454|7451.2|7454|7451.2|7454|7451.2|7454|7451.2|3
1625830890000|2021-07-09 11:41:30|7453.8|7451|7452.5|7449.7|7453.8|7451|7452.5|7449.7|3
1625830900000|2021-07-09 11:41:40|7452|7449.2|7451.8|7449|7452.3|7449.5|7451.8|7449|2
1625830910000|2021-07-09 11:41:50|||||||||3
1625830920000|2021-07-09 11:42:00|7451.9|7449.1|7452.8|7450|7452.8|7450|7451.9|7449.1|6
1625830940000|2021-07-09 11:42:20|7452.4|7449.6|7451.3|7448.5|7452.4|7449.6|7451.3|7448.5|2
1625830950000|2021-07-09 11:42:30|7450.8|7448|7451.3|7448.5|7451.3|7448.5|7450.8|7448|3
1625830960000|2021-07-09 11:42:40|7451.8|7449|7452.1|7449.3|7452.1|7449.3|7451.3|7448.5|7
1625830970000|2021-07-09 11:42:50|7452.3|7449.5|7451.8|7449|7452.3|7449.5|7450.8|7448|15
1625830980000|2021-07-09 11:43:00|7451.4|7448.6|7451.8|7449|7451.8|7449|7451.4|7448.6|17
1625830990000|2021-07-09 11:43:10|7451.9|7449.1|7451.8|7449|7451.9|7449.1|7451.8|7449|7
1625831000000|2021-07-09 11:43:20|7451.9|7449.1|7452.8|7450|7452.8|7450|7451.9|7449.1|5
1625831010000|2021-07-09 11:43:30|7452.4|7449.6|7452.8|7450|7452.8|7450|7452.4|7449.6|0
1625831020000|2021-07-09 11:43:40|7452.3|7449.5|7452.8|7450|7452.8|7450|7452.3|7449.5|2
1625831040000|2021-07-09 11:44:00|7452.4|7449.6|7452.8|7450|7452.8|7450|7451.8|7449|11
1625831050000|2021-07-09 11:44:10|||||||||5
1625831060000|2021-07-09 11:44:20|7453.6|7450.8|7453.6|7450.8|7453.8|7451|7452.8|7450|29
1625831070000|2021-07-09 11:44:30|7453.8|7451|7454.6|7451.8|7454.6|7451.8|7453.8|7451|7
1625831080000|2021-07-09 11:44:40|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|3
1625831090000|2021-07-09 11:44:50|7454.4|7451.6|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|8
1625831100000|2021-07-09 11:45:00|7454.1|7451.3|7453.9|7451.1|7454.3|7451.5|7453.8|7451|14
1625831110000|2021-07-09 11:45:10|7453.8|7451|7454.8|7452|7454.8|7452|7453.8|7451|8
1625831120000|2021-07-09 11:45:20|7454.3|7451.5|7454.8|7452|7454.8|7452|7454.3|7451.5|42
1625831130000|2021-07-09 11:45:30|7454.4|7451.6|7453.8|7451|7454.4|7451.6|7453.8|7451|4
1625831140000|2021-07-09 11:45:40|7454.6|7451.8|7455.1|7452.3|7455.4|7452.6|7454.6|7451.8|61
1625831150000|2021-07-09 11:45:50|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7455.1|7452.3|5
1625831160000|2021-07-09 11:46:00|7455.1|7452.3|7459.6|7456.8|7460.4|7457.6|7455.1|7452.3|192
1625831170000|2021-07-09 11:46:10|7459.9|7457.1|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|56
1625831180000|2021-07-09 11:46:20|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|7
1625831190000|2021-07-09 11:46:30|7460.6|7457.8|7459.8|7457|7460.8|7458|7459.6|7456.8|57
1625831200000|2021-07-09 11:46:40|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.3|7456.5|5
1625831210000|2021-07-09 11:46:50|||||||||2
1625831230000|2021-07-09 11:47:10|7460.1|7457.3|7459.3|7456.5|7460.8|7458|7459.1|7456.3|41
1625831240000|2021-07-09 11:47:20|7459.6|7456.8|7459.8|7457|7459.8|7457|7459.3|7456.5|1
1625831250000|2021-07-09 11:47:30|7459.9|7457.1|7456.8|7454|7460.3|7457.5|7456.8|7454|19
1625831260000|2021-07-09 11:47:40|7457.3|7454.5|7457.8|7455|7458.1|7455.3|7457.3|7454.5|3
1625831270000|2021-07-09 11:47:50|7458.3|7455.5|7457.8|7455|7458.3|7455.5|7457.3|7454.5|10
1625831280000|2021-07-09 11:48:00|7457.3|7454.5|7457.8|7455|7457.8|7455|7456.8|7454|3
1625831290000|2021-07-09 11:48:10|7457.6|7454.8|7456.8|7454|7457.6|7454.8|7456.3|7453.5|1
1625831300000|2021-07-09 11:48:20|7456.6|7453.8|7456.8|7454|7456.8|7454|7456.3|7453.5|2
1625831310000|2021-07-09 11:48:30|7457.1|7454.3|7457.6|7454.8|7457.8|7455|7457.1|7454.3|10
1625831320000|2021-07-09 11:48:40|||||||||1
1625831330000|2021-07-09 11:48:50|7456.8|7454|7455.8|7453|7456.8|7454|7455.8|7453|9
1625831340000|2021-07-09 11:49:00|7455.3|7452.5|7454.8|7452|7455.6|7452.8|7454.3|7451.5|8
1625831350000|2021-07-09 11:49:10|7455.8|7453|7455.6|7452.8|7455.8|7453|7455.6|7452.8|3
1625831360000|2021-07-09 11:49:20|7455.8|7453|7456.4|7453.6|7456.4|7453.6|7455.8|7453|2
1625831370000|2021-07-09 11:49:30|7455.8|7453|7454.8|7452|7455.8|7453|7454.8|7452|6
1625831380000|2021-07-09 11:49:40|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.3|7452.5|3
1625831390000|2021-07-09 11:49:50|7455.4|7452.6|7453.3|7450.5|7455.4|7452.6|7453.3|7450.5|5
1625831400000|2021-07-09 11:50:00|7452.8|7450|7451.8|7449|7452.8|7450|7450.8|7448|23
1625831410000|2021-07-09 11:50:10|7451.9|7449.1|7452.8|7450|7452.8|7450|7451.9|7449.1|29
1625831420000|2021-07-09 11:50:20|7452.1|7449.3|7450.9|7448.1|7452.1|7449.3|7450.9|7448.1|4
1625831430000|2021-07-09 11:50:30|7450.4|7447.6|7450.8|7448|7450.9|7448.1|7450.4|7447.6|3
1625831440000|2021-07-09 11:50:40|7450.4|7447.6|7449.8|7447|7450.4|7447.6|7449.8|7447|13
1625831450000|2021-07-09 11:50:50|7449.4|7446.6|7448.8|7446|7449.4|7446.6|7447.9|7445.1|23
1625831460000|2021-07-09 11:51:00|7448.9|7446.1|7447.4|7444.6|7448.9|7446.1|7447.1|7444.3|40
1625831470000|2021-07-09 11:51:10|7447.8|7445|7447.9|7445.1|7447.9|7445.1|7447.8|7445|0
1625831480000|2021-07-09 11:51:20|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|16
1625831490000|2021-07-09 11:51:30|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7447.4|7444.6|3
1625831500000|2021-07-09 11:51:40|7447.1|7444.3|7447.8|7445|7447.8|7445|7447.1|7444.3|1
1625831510000|2021-07-09 11:51:50|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|2
1625831520000|2021-07-09 11:52:00|7447.1|7444.3|7447.9|7445.1|7448.1|7445.3|7447.1|7444.3|15
1625831530000|2021-07-09 11:52:10|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|32
1625831540000|2021-07-09 11:52:20|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|8
1625831550000|2021-07-09 11:52:30|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|0
1625831560000|2021-07-09 11:52:40|7447.8|7445|7446.1|7443.3|7447.9|7445.1|7446.1|7443.3|9
1625831570000|2021-07-09 11:52:50|7445.8|7443|7445.1|7442.3|7445.8|7443|7445.1|7442.3|3
1625831580000|2021-07-09 11:53:00|7444.8|7442|7444.9|7442.1|7444.9|7442.1|7444.3|7441.5|5
1625831590000|2021-07-09 11:53:10|7444.8|7442|7444.1|7441.3|7444.8|7442|7444.1|7441.3|2
1625831600000|2021-07-09 11:53:20|7443.8|7441|7443.1|7440.3|7443.8|7441|7443.1|7440.3|2
1625831610000|2021-07-09 11:53:30|7445.7|7442.9|7445.8|7443|7446.1|7443.3|7444.9|7442.1|43
1625831620000|2021-07-09 11:53:40|7445.4|7442.6|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|1
1625831630000|2021-07-09 11:53:50|7445.1|7442.3|7444.9|7442.1|7445.4|7442.6|7444.6|7441.8|4
1625831640000|2021-07-09 11:54:00|7445.1|7442.3|7445.8|7443|7445.8|7443|7445.1|7442.3|6
1625831650000|2021-07-09 11:54:10|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|0
1625831660000|2021-07-09 11:54:20|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|3
1625831670000|2021-07-09 11:54:30|7444.9|7442.1|7446.4|7443.6|7446.9|7444.1|7444.9|7442.1|14
1625831680000|2021-07-09 11:54:40|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|0
1625831690000|2021-07-09 11:54:50|7445.6|7442.8|7444.7|7441.9|7445.6|7442.8|7444.7|7441.9|7
1625831700000|2021-07-09 11:55:00|7444.4|7441.6|7443.9|7441.1|7444.4|7441.6|7442.9|7440.1|5
1625831710000|2021-07-09 11:55:10|7443.6|7440.8|7443.9|7441.1|7444.2|7441.4|7443.6|7440.8|6
1625831720000|2021-07-09 11:55:20|7445.1|7442.3|7443.9|7441.1|7445.1|7442.3|7443.9|7441.1|20
1625831730000|2021-07-09 11:55:30|7443.6|7440.8|7442.4|7439.6|7443.6|7440.8|7442.4|7439.6|18
1625831740000|2021-07-09 11:55:40|7442.1|7439.3|7440.9|7438.1|7442.1|7439.3|7440.1|7437.3|44
1625831750000|2021-07-09 11:55:50|7440.6|7437.8|7441.6|7438.8|7441.9|7439.1|7440.6|7437.8|18
1625831760000|2021-07-09 11:56:00|7441.9|7439.1|7442.1|7439.3|7442.1|7439.3|7441.9|7439.1|6
1625831770000|2021-07-09 11:56:10|7441.9|7439.1|7441.1|7438.3|7441.9|7439.1|7440.1|7437.3|8
1625831790000|2021-07-09 11:56:30|7442.1|7439.3|7441.8|7439|7442.1|7439.3|7441.8|7439|8
1625831800000|2021-07-09 11:56:40|7441.9|7439.1|7440.6|7437.8|7442.1|7439.3|7440.6|7437.8|1
1625831810000|2021-07-09 11:56:50|7440.9|7438.1|7441.1|7438.3|7441.1|7438.3|7440.9|7438.1|0
1625831820000|2021-07-09 11:57:00|||||||||6
1625831830000|2021-07-09 11:57:10|||||||||1
1625831840000|2021-07-09 11:57:20|7442.1|7439.3|7441.9|7439.1|7442.1|7439.3|7441.9|7439.1|4
1625831850000|2021-07-09 11:57:30|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|1
1625831860000|2021-07-09 11:57:40|7441.1|7438.3|7440.9|7438.1|7441.4|7438.6|7440.9|7438.1|17
1625831870000|2021-07-09 11:57:50|7441.1|7438.3|7441.9|7439.1|7441.9|7439.1|7441.1|7438.3|16
1625831880000|2021-07-09 11:58:00|7442.1|7439.3|7443.9|7441.1|7443.9|7441.1|7441.9|7439.1|35
1625831890000|2021-07-09 11:58:10|7444.2|7441.4|7443.7|7440.9|7444.9|7442.1|7443.7|7440.9|24
1625831900000|2021-07-09 11:58:20|7443.9|7441.1|7444.4|7441.6|7444.4|7441.6|7443.9|7441.1|1
1625831910000|2021-07-09 11:58:30|7444.9|7442.1|7444.1|7441.3|7444.9|7442.1|7444.1|7441.3|3
1625831920000|2021-07-09 11:58:40|7443.9|7441.1|7443.4|7440.6|7443.9|7441.1|7443.1|7440.3|9
1625831930000|2021-07-09 11:58:50|7443.1|7440.3|7442.9|7440.1|7443.1|7440.3|7442.9|7440.1|7
1625831940000|2021-07-09 11:59:00|7443.1|7440.3|7443.9|7441.1|7444.1|7441.3|7443.1|7440.3|3
1625831950000|2021-07-09 11:59:10|7443.7|7440.9|7443.4|7440.6|7443.7|7440.9|7443.4|7440.6|10
1625831960000|2021-07-09 11:59:20|7443.9|7441.1|7443.6|7440.8|7443.9|7441.1|7443.6|7440.8|0
1625831970000|2021-07-09 11:59:30|7443.9|7441.1|7444.1|7441.3|7444.1|7441.3|7443.9|7441.1|15
1625831980000|2021-07-09 11:59:40|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|24
1625831990000|2021-07-09 11:59:50|7445.7|7442.9|7446.9|7444.1|7447.7|7444.9|7445.7|7442.9|76
1625832000000|2021-07-09 12:00:00|7447.1|7444.3|7448.9|7446.1|7450.2|7447.4|7447.1|7444.3|75
1625832010000|2021-07-09 12:00:10|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|0
1625832020000|2021-07-09 12:00:20|7448.4|7445.6|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|12
1625832030000|2021-07-09 12:00:30|7447.7|7444.9|7449.7|7446.9|7449.7|7446.9|7447.7|7444.9|48
1625832040000|2021-07-09 12:00:40|||||||||4
1625832050000|2021-07-09 12:00:50|7448.9|7446.1|7449.2|7446.4|7449.6|7446.8|7448.9|7446.1|15
1625832060000|2021-07-09 12:01:00|7449.7|7446.9|7449.6|7446.8|7449.7|7446.9|7449.2|7446.4|17
1625832070000|2021-07-09 12:01:10|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|0
1625832080000|2021-07-09 12:01:20|7448.7|7445.9|7448.7|7445.9|7448.9|7446.1|7448.7|7445.9|29
1625832110000|2021-07-09 12:01:50|7448.1|7445.3|7445.1|7442.3|7448.1|7445.3|7445.1|7442.3|55
1625832120000|2021-07-09 12:02:00|7444.9|7442.1|7445.7|7442.9|7445.7|7442.9|7443.9|7441.1|16
1625832130000|2021-07-09 12:02:10|7444.9|7442.1|7444.1|7441.3|7445.2|7442.4|7444.1|7441.3|11
1625832140000|2021-07-09 12:02:20|7443.7|7440.9|7441.9|7439.1|7443.7|7440.9|7441.9|7439.1|15
1625832150000|2021-07-09 12:02:30|7441.7|7438.9|7442.7|7439.9|7443.2|7440.4|7441.4|7438.6|9
1625832160000|2021-07-09 12:02:40|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|0
1625832170000|2021-07-09 12:02:50|7442.7|7439.9|7441.9|7439.1|7442.7|7439.9|7441.9|7439.1|1
1625832180000|2021-07-09 12:03:00|7442.1|7439.3|7443.7|7440.9|7443.7|7440.9|7441.9|7439.1|15
1625832190000|2021-07-09 12:03:10|7443.2|7440.4|7443.2|7440.4|7443.4|7440.6|7442.9|7440.1|6
1625832200000|2021-07-09 12:03:20|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|4
1625832210000|2021-07-09 12:03:30|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7443.9|7441.1|12
1625832220000|2021-07-09 12:03:40|7443.9|7441.1|7446.6|7443.8|7446.6|7443.8|7443.9|7441.1|53
1625832230000|2021-07-09 12:03:50|7447.6|7444.8|7447.6|7444.8|7447.7|7444.9|7446.7|7443.9|11
1625832240000|2021-07-09 12:04:00|7447.7|7444.9|7447.6|7444.8|7448.4|7445.6|7446.6|7443.2|186
1625832260000|2021-07-09 12:04:20|7447.7|7444.9|7449.6|7446.8|7449.6|7446.8|7447.7|7444.9|13
1625832270000|2021-07-09 12:04:30|7450.1|7447.3|7449.2|7446.4|7450.6|7447.8|7449.2|7446.4|4
1625832280000|2021-07-09 12:04:40|7449.1|7446.3|7448.7|7445.9|7449.1|7446.3|7448.7|7445.9|4
1625832290000|2021-07-09 12:04:50|7449.1|7446.3|7448.7|7445.9|7449.1|7446.3|7448.7|7445.9|0
1625832300000|2021-07-09 12:05:00|7448.6|7445.8|7448.7|7445.9|7450.1|7447.3|7448.6|7445.8|13
1625832310000|2021-07-09 12:05:10|7448.6|7445.8|7446.7|7443.9|7448.6|7445.8|7446.7|7443.9|23
1625832320000|2021-07-09 12:05:20|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|1
1625832330000|2021-07-09 12:05:30|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|0
1625832340000|2021-07-09 12:05:40|7446.9|7444.1|7445.9|7443.1|7446.9|7444.1|7445.9|7443.1|3
1625832350000|2021-07-09 12:05:50|7445.6|7442.8|7445.7|7442.9|7445.7|7442.9|7445.4|7442.6|1
1625832360000|2021-07-09 12:06:00|7446.2|7443.4|7445.9|7443.1|7446.2|7443.4|7445.9|7443.1|10
1625832370000|2021-07-09 12:06:10|7446.2|7443.4|7446.7|7443.9|7446.7|7443.9|7446.2|7443.4|1
1625832390000|2021-07-09 12:06:30|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|9
1625832400000|2021-07-09 12:06:40|7447.1|7444.3|7446.2|7443.4|7447.7|7444.9|7446.2|7443.4|13
1625832410000|2021-07-09 12:06:50|7446.7|7443.9|7444.2|7441.4|7446.7|7443.9|7444.2|7441.4|13
1625832420000|2021-07-09 12:07:00|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.2|7441.4|0
1625832430000|2021-07-09 12:07:10|7444.9|7442.1|7444.9|7442.1|7445.2|7442.4|7444.9|7442.1|7
1625832440000|2021-07-09 12:07:20|7444.7|7441.9|7444.4|7441.6|7444.7|7441.9|7444.4|7441.6|3
1625832450000|2021-07-09 12:07:30|7444.2|7441.4|7443.9|7441.1|7444.7|7441.9|7443.9|7441.1|11
1625832460000|2021-07-09 12:07:40|7444.7|7441.9|7444.9|7442.1|7444.9|7442.1|7444.7|7441.9|6
1625832470000|2021-07-09 12:07:50|7445.2|7442.4|7444.7|7441.9|7445.4|7442.6|7444.7|7441.9|4
1625832480000|2021-07-09 12:08:00|7444.9|7442.1|7444.2|7441.4|7444.9|7442.1|7443.9|7441.1|3
1625832490000|2021-07-09 12:08:10|7443.9|7441.1|7443.9|7441.1|7444.4|7441.6|7443.9|7441.1|1
1625832500000|2021-07-09 12:08:20|||||||||1
1625832510000|2021-07-09 12:08:30|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|5
1625832520000|2021-07-09 12:08:40|7443.9|7441.1|7444.2|7441.4|7444.7|7441.9|7443.9|7441.1|2
1625832530000|2021-07-09 12:08:50|7443.7|7440.9|7442.9|7440.1|7443.7|7440.9|7442.9|7440.1|4
1625832540000|2021-07-09 12:09:00|7443.2|7440.4|7444.7|7441.9|7444.7|7441.9|7443.2|7440.4|2
1625832550000|2021-07-09 12:09:10|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|3
1625832560000|2021-07-09 12:09:20|7445.2|7442.4|7445.7|7442.9|7445.7|7442.9|7445.2|7442.4|24
1625832570000|2021-07-09 12:09:30|7444.7|7441.9|7443.9|7441.1|7444.7|7441.9|7442.9|7440.1|19
1625832580000|2021-07-09 12:09:40|7443.6|7440.8|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|10
1625832590000|2021-07-09 12:09:50|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7
1625832600000|2021-07-09 12:10:00|7444.4|7441.6|7443.9|7441.1|7444.4|7441.6|7443.9|7441.1|7
1625832610000|2021-07-09 12:10:10|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|29
1625832620000|2021-07-09 12:10:20|7443.7|7440.9|7444.7|7441.9|7444.7|7441.9|7443.7|7440.9|4
1625832630000|2021-07-09 12:10:30|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|4
1625832640000|2021-07-09 12:10:40|7444.2|7441.4|7444.7|7441.9|7444.7|7441.9|7444.2|7441.4|0
1625832650000|2021-07-09 12:10:50|7444.4|7441.6|7443.7|7440.9|7444.7|7441.9|7443.7|7440.9|10
1625832660000|2021-07-09 12:11:00|7443.9|7441.1|7442.7|7439.9|7444.5|7441.7|7442.7|7439.9|58
1625832670000|2021-07-09 12:11:10|7442.5|7439.7|7442.2|7439.4|7442.5|7439.7|7441.5|7438.7|11
1625832680000|2021-07-09 12:11:20|7441.9|7439.1|7440.4|7437.6|7441.9|7439.1|7440.2|7437.4|1
1625832690000|2021-07-09 12:11:30|7440.2|7437.4|7439.7|7436.9|7440.2|7437.4|7439.7|7436.9|0
1625832700000|2021-07-09 12:11:40|7439.5|7436.7|7438.7|7435.9|7439.5|7436.7|7438.5|7435.7|11
1625832710000|2021-07-09 12:11:50|7439.4|7436.6|7432.9|7430.1|7439.7|7436.9|7431.9|7429.1|273
1625832720000|2021-07-09 12:12:00|7432.4|7429.6|7432.4|7429.6|7432.9|7430.1|7431.9|7429.1|40
1625832730000|2021-07-09 12:12:10|7432.6|7429.8|7432.1|7429.3|7433.7|7430.9|7432.1|7429.3|23
1625832740000|2021-07-09 12:12:20|7431.6|7428.8|7432.4|7429.6|7432.9|7430.1|7431.4|7428.6|9
1625832750000|2021-07-09 12:12:30|7432.1|7429.3|7432.4|7429.6|7432.7|7429.9|7431.9|7429.1|11
1625832760000|2021-07-09 12:12:40|7430.1|7427.3|7429.1|7426.3|7430.7|7427.9|7428.1|7425.3|170
1625832770000|2021-07-09 12:12:50|7429.4|7426.6|7430.7|7427.9|7431.5|7428.7|7429.1|7426.3|534
1625832780000|2021-07-09 12:13:00|7430.9|7428.1|7429.9|7427.1|7430.9|7428.1|7429.9|7427.1|27
1625832790000|2021-07-09 12:13:10|7429.7|7426.9|7428.4|7425.6|7429.7|7426.9|7428.4|7425.6|4
1625832800000|2021-07-09 12:13:20|7428.7|7425.9|7427.7|7424.9|7428.7|7425.9|7426.7|7423.9|74
1625832810000|2021-07-09 12:13:30|7427.9|7425.1|7428.9|7426.1|7429.2|7426.4|7427.9|7425.1|13
1625832820000|2021-07-09 12:13:40|7427.9|7425.1|7428.9|7426.1|7429.7|7426.9|7427.9|7425.1|404
1625832830000|2021-07-09 12:13:50|7428.7|7425.9|7427.9|7425.1|7429.2|7426.4|7427.7|7424.9|23
1625832840000|2021-07-09 12:14:00|7428.9|7426.1|7426.7|7423.9|7428.9|7426.1|7426.7|7423.9|18
1625832850000|2021-07-09 12:14:10|7426.9|7424.1|7425.9|7423.1|7426.9|7424.1|7422.7|7419.9|545
1625832860000|2021-07-09 12:14:20|7425.6|7422.8|7424.6|7421.8|7426.1|7423.3|7424.6|7421.8|43
1625832870000|2021-07-09 12:14:30|7424.4|7421.6|7423.4|7420.6|7424.7|7421.9|7423.4|7420.6|14
1625832880000|2021-07-09 12:14:40|7423.7|7420.9|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|33
1625832890000|2021-07-09 12:14:50|7424.9|7422.1|7425.7|7422.9|7426.1|7423.3|7424.9|7422.1|65
1625832900000|2021-07-09 12:15:00|7425.9|7423.1|7427.1|7424.3|7427.7|7424.9|7425.9|7423.1|183
1625832910000|2021-07-09 12:15:10|7426.9|7424.1|7422.9|7420.1|7426.9|7424.1|7422.9|7420.1|29
1625832920000|2021-07-09 12:15:20|7422.4|7419.6|7421.9|7419.1|7422.4|7419.6|7421.4|7418.6|6
1625832930000|2021-07-09 12:15:30|7421.7|7418.9|7421.4|7418.6|7421.9|7419.1|7420.9|7418.1|39
1625832940000|2021-07-09 12:15:40|7421.1|7418.3|7420.4|7417.6|7421.9|7419.1|7420.1|7417.3|42
1625832950000|2021-07-09 12:15:50|7420.1|7417.3|7418.4|7415.6|7420.1|7417.3|7418.1|7415.3|279
1625832960000|2021-07-09 12:16:00|7418.9|7416.1|7419.4|7416.6|7419.7|7416.9|7418.1|7415.3|99
1625832970000|2021-07-09 12:16:10|7418.9|7416.1|7416.2|7413.4|7418.9|7416.1|7416.2|7413.4|149
1625832980000|2021-07-09 12:16:20|7415.9|7413.1|7415.7|7412.9|7416.7|7413.9|7415.2|7412.4|110
1625832990000|2021-07-09 12:16:30|7416|7413.2|7413.9|7411.1|7416.5|7413.7|7413.9|7411.1|67
1625833000000|2021-07-09 12:16:40|7413.7|7410.9|7413.7|7410.9|7414.5|7411.7|7413.7|7410.9|79
1625833010000|2021-07-09 12:16:50|7413.5|7410.7|7413.5|7410.7|7414.4|7411.6|7411.5|7408.7|126
1625833020000|2021-07-09 12:17:00|7413.7|7410.9|7412.5|7409.7|7414|7411.2|7411.2|7408.4|83
1625833030000|2021-07-09 12:17:10|7413.4|7410.6|7413.5|7410.7|7414.5|7411.7|7413.4|7410.6|46
1625833040000|2021-07-09 12:17:20|7413.7|7410.9|7414|7411.2|7414.4|7411.6|7413.5|7410.7|31
1625833050000|2021-07-09 12:17:30|7413.7|7410.9|7416.5|7413.7|7416.7|7413.9|7413.5|7410.7|100
1625833060000|2021-07-09 12:17:40|7415.7|7412.9|7416.5|7413.7|7416.7|7413.9|7415|7412.2|15
1625833070000|2021-07-09 12:17:50|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|7415.7|7412.9|18
1625833080000|2021-07-09 12:18:00|7416.4|7413.6|7416.5|7413.7|7416.5|7413.7|7416.2|7413.4|6
1625833090000|2021-07-09 12:18:10|7416.7|7413.9|7424|7421.2|7424|7421.2|7416.7|7413.9|193
1625833100000|2021-07-09 12:18:20|7424.4|7421.6|7422.5|7419.7|7425|7422.2|7422.5|7419.7|34
1625833110000|2021-07-09 12:18:30|7422.2|7419.4|7420.7|7417.9|7422.2|7419.4|7420.7|7417.9|25
1625833120000|2021-07-09 12:18:40|7420.5|7417.7|7421.7|7418.9|7422.5|7419.7|7420.5|7417.7|17
1625833130000|2021-07-09 12:18:50|7421.2|7418.4|7420|7417.2|7421.2|7418.4|7419.7|7416.9|9
1625833140000|2021-07-09 12:19:00|7420.2|7417.4|7419.2|7416.4|7420.4|7417.6|7419.2|7416.4|11
1625833150000|2021-07-09 12:19:10|7419.5|7416.7|7419.7|7416.9|7419.7|7416.9|7418.7|7415.9|16
1625833160000|2021-07-09 12:19:20|7420|7417.2|7420.5|7417.7|7421|7418.2|7420|7417.2|22
1625833170000|2021-07-09 12:19:30|7419.7|7416.9|7419.5|7416.7|7419.7|7416.9|7419.2|7416.4|5
1625833180000|2021-07-09 12:19:40|7419.2|7416.4|7417.7|7414.9|7419.2|7416.4|7417.7|7414.9|1
1625833190000|2021-07-09 12:19:50|7418.3|7415.5|7419.5|7416.7|7419.5|7416.7|7418|7415.2|5
1625833200000|2021-07-09 12:20:00|7419.2|7416.4|7419.5|7416.7|7419.5|7416.7|7418.2|7415.4|0
1625833210000|2021-07-09 12:20:10|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|13
1625833220000|2021-07-09 12:20:20|7420.2|7417.4|7421.5|7418.7|7421.5|7418.7|7420.2|7417.4|5
1625833230000|2021-07-09 12:20:30|7422.5|7419.7|7421.7|7418.9|7422.5|7419.7|7421.7|7418.9|131
1625833240000|2021-07-09 12:20:40|7422.5|7419.7|7425.3|7422.5|7425.3|7422.5|7422.2|7419.4|20
1625833250000|2021-07-09 12:20:50|7425.2|7422.4|7430.7|7427.9|7431.3|7428.5|7425.2|7422.4|35
1625833260000|2021-07-09 12:21:00|7430.5|7427.7|7430.3|7427.5|7431.8|7429|7430.3|7427.5|36
1625833270000|2021-07-09 12:21:10|7430|7427.2|7429.8|7427|7430.3|7427.5|7429.8|7427|8
1625833280000|2021-07-09 12:21:20|7429.5|7426.7|7427.8|7425|7429.5|7426.7|7427.5|7424.7|6
1625833290000|2021-07-09 12:21:30|7427.5|7424.7|7427.5|7424.7|7427.8|7425|7426.7|7423.9|4
1625833300000|2021-07-09 12:21:40|7427.2|7424.4|7426.2|7423.4|7427.2|7424.4|7424.7|7421.9|14
1625833310000|2021-07-09 12:21:50|7426|7423.2|7428.5|7425.7|7428.5|7425.7|7426|7423.2|31
1625833320000|2021-07-09 12:22:00|7428.7|7425.9|7430|7427.2|7430.7|7427.9|7428|7425.2|42
1625833330000|2021-07-09 12:22:10|7429.9|7427.1|7429.5|7426.7|7429.9|7427.1|7429.5|7426.7|3
1625833340000|2021-07-09 12:22:20|7429|7426.2|7428.7|7425.9|7429|7426.2|7428.7|7425.9|3
1625833350000|2021-07-09 12:22:30|7428.5|7425.7|7428.5|7425.7|7429|7426.2|7428.5|7425.7|0
1625833360000|2021-07-09 12:22:40|7428.2|7425.4|7427.5|7424.7|7428.2|7425.4|7427.5|7424.7|5
1625833370000|2021-07-09 12:22:50|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|1
1625833380000|2021-07-09 12:23:00|7427|7424.2|7426|7423.2|7427.5|7424.7|7426|7423.2|6
1625833390000|2021-07-09 12:23:10|7425.7|7422.9|7428|7425.2|7428.5|7425.7|7425.7|7422.9|18
1625833400000|2021-07-09 12:23:20|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|0
1625833410000|2021-07-09 12:23:30|7428.7|7425.9|7429.5|7426.7|7429.5|7426.7|7428.7|7425.9|3
1625833420000|2021-07-09 12:23:40|7429.7|7426.9|7430.3|7427.5|7430.3|7427.5|7429.7|7426.9|10
1625833430000|2021-07-09 12:23:50|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430|7427.2|2
1625833440000|2021-07-09 12:24:00|7430.7|7427.9|7433|7430.2|7433.2|7430.4|7430.7|7427.9|37
1625833450000|2021-07-09 12:24:10|7432.7|7429.9|7432|7429.2|7433.2|7430.4|7431.5|7428.7|13
1625833460000|2021-07-09 12:24:20|7431.5|7428.7|7431|7428.2|7431.5|7428.7|7430.7|7427.9|1
1625833470000|2021-07-09 12:24:30|7430.7|7427.9|7431|7428.2|7431|7428.2|7430.7|7427.9|1
1625833480000|2021-07-09 12:24:40|7430.7|7427.9|7432.5|7429.7|7432.5|7429.7|7430.5|7427.7|0
1625833490000|2021-07-09 12:24:50|7432.9|7430.1|7434.5|7431.7|7435.5|7432.7|7432.9|7430.1|23
1625833500000|2021-07-09 12:25:00|7434.2|7431.4|7434.2|7431.4|7434.5|7431.7|7433.2|7430.4|12
1625833510000|2021-07-09 12:25:10|7433.5|7430.7|7436.2|7433.4|7436.2|7433.4|7433.5|7430.7|22
1625833520000|2021-07-09 12:25:20|7435.9|7433.1|7434.9|7432.1|7435.9|7433.1|7434.7|7431.9|13
1625833530000|2021-07-09 12:25:30|7434.5|7431.7|7434|7431.2|7434.5|7431.7|7433.5|7430.7|15
1625833540000|2021-07-09 12:25:40|7433.7|7430.9|7433.5|7430.7|7433.7|7430.9|7432.9|7430.1|0
1625833550000|2021-07-09 12:25:50|7434|7431.2|7432.7|7429.9|7434|7431.2|7432.7|7429.9|0
1625833560000|2021-07-09 12:26:00|7433|7430.2|7432|7429.2|7433|7430.2|7431.2|7428.4|11
1625833570000|2021-07-09 12:26:10|7431.5|7428.7|7430.5|7427.7|7431.5|7428.7|7430.2|7427.4|10
1625833580000|2021-07-09 12:26:20|7431.7|7428.9|7430.5|7427.7|7431.7|7428.9|7430.5|7427.7|9
1625833600000|2021-07-09 12:26:40|7430.2|7427.4|7430.5|7427.7|7430.5|7427.7|7430.2|7427.4|3
1625833610000|2021-07-09 12:26:50|||||||||1
1625833620000|2021-07-09 12:27:00|7431.2|7428.4|7432.5|7429.7|7432.5|7429.7|7431.2|7428.4|8
1625833630000|2021-07-09 12:27:10|7432.9|7430.1|7433.5|7430.7|7433.5|7430.7|7432.5|7429.7|10
1625833640000|2021-07-09 12:27:20|7434|7431.2|7433.5|7430.7|7434.2|7431.4|7433.5|7430.7|3
1625833650000|2021-07-09 12:27:30|7433.8|7431|7433.7|7430.9|7434|7431.2|7433.7|7430.9|0
1625833660000|2021-07-09 12:27:40|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|0
1625833670000|2021-07-09 12:27:50|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|18
1625833680000|2021-07-09 12:28:00|7432.7|7429.9|7434.8|7432|7435|7432.2|7432.7|7429.9|14
1625833690000|2021-07-09 12:28:10|7434.5|7431.7|7435.5|7432.7|7436|7433.2|7434.5|7431.7|1
1625833700000|2021-07-09 12:28:20|7435.3|7432.5|7433.9|7431.1|7435.3|7432.5|7433.7|7430.9|12
1625833710000|2021-07-09 12:28:30|7433.5|7430.7|7433.2|7430.4|7434.2|7431.4|7432.7|7429.9|5
1625833720000|2021-07-09 12:28:40|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|1
1625833730000|2021-07-09 12:28:50|7433.2|7430.4|7433.5|7430.7|7433.5|7430.7|7433.2|7430.4|1
1625833740000|2021-07-09 12:29:00|7433.7|7430.9|7433.5|7430.7|7434.5|7431.7|7433.2|7430.4|5
1625833750000|2021-07-09 12:29:10|7433.3|7430.5|7432.7|7429.9|7433.3|7430.5|7432.7|7429.9|7
1625833760000|2021-07-09 12:29:20|7433.5|7430.7|7434.2|7431.4|7434.2|7431.4|7433.5|7430.7|8
1625833770000|2021-07-09 12:29:30|7434.5|7431.7|7435.9|7433.1|7436.3|7433.5|7434|7431.2|38
1625833780000|2021-07-09 12:29:40|7435.7|7432.9|7435.2|7432.4|7435.7|7432.9|7434.5|7431.7|7
1625833790000|2021-07-09 12:29:50|7435.5|7432.7|7435|7432.2|7436.5|7433.7|7435|7432.2|104
1625833800000|2021-07-09 12:30:00|7435.2|7432.4|7435.5|7432.7|7436.2|7433.4|7435.2|7432.4|13
1625833810000|2021-07-09 12:30:10|7434.9|7432.1|7434.5|7431.7|7434.9|7432.1|7433.5|7430.7|13
1625833820000|2021-07-09 12:30:20|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|3
1625833830000|2021-07-09 12:30:30|7434.2|7431.4|7434.5|7431.7|7434.5|7431.7|7434.2|7431.4|0
1625833840000|2021-07-09 12:30:40|7434.2|7431.4|7432.7|7429.9|7434.2|7431.4|7432.7|7429.9|11
1625833850000|2021-07-09 12:30:50|7433|7430.2|7433|7430.2|7433|7430.2|7432.5|7429.7|3
1625833860000|2021-07-09 12:31:00|7432.7|7429.9|7433.5|7430.7|7433.5|7430.7|7431.5|7428.7|6
1625833870000|2021-07-09 12:31:10|7433.7|7430.9|7434.2|7431.4|7434.5|7431.7|7433.5|7430.7|10
1625833880000|2021-07-09 12:31:20|7434.7|7431.9|7433.7|7430.9|7434.7|7431.9|7433.7|7430.9|0
1625833890000|2021-07-09 12:31:30|7433.5|7430.7|7433.3|7430.5|7433.5|7430.7|7433|7430.2|0
1625833900000|2021-07-09 12:31:40|7433.5|7430.7|7434.5|7431.7|7434.5|7431.7|7433.5|7430.7|3
1625833910000|2021-07-09 12:31:50|7434.2|7431.4|7434.2|7431.4|7434.5|7431.7|7433.5|7430.7|5
1625833920000|2021-07-09 12:32:00|7434.5|7431.7|7436|7433.2|7436.3|7433.5|7434.5|7431.7|20
1625833930000|2021-07-09 12:32:10|7435.3|7432.5|7436|7433.2|7436|7433.2|7435.3|7432.5|0
1625833940000|2021-07-09 12:32:20|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7435.2|7432.4|11
1625833950000|2021-07-09 12:32:30|7436.2|7433.4|7435.5|7432.7|7436.2|7433.4|7435.5|7432.7|0
1625833960000|2021-07-09 12:32:40|7435|7432.2|7435.2|7432.4|7435.5|7432.7|7435|7432.2|1
1625833970000|2021-07-09 12:32:50|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435|7432.2|10
1625833980000|2021-07-09 12:33:00|7435|7432.2|7435.2|7432.4|7435.3|7432.5|7435|7432.2|3
1625833990000|2021-07-09 12:33:10|7434.5|7431.7|7435|7432.2|7435|7432.2|7434.5|7431.7|1
1625834000000|2021-07-09 12:33:20|7434.7|7431.9|7435.3|7432.5|7435.3|7432.5|7434.3|7431.5|0
1625834010000|2021-07-09 12:33:30|7435.5|7432.7|7434.5|7431.7|7435.5|7432.7|7434.5|7431.7|0
1625834020000|2021-07-09 12:33:40|7435.2|7432.4|7435|7432.2|7435.5|7432.7|7435|7432.2|2
1625834030000|2021-07-09 12:33:50|7435.5|7432.7|7434.3|7431.5|7435.5|7432.7|7434.3|7431.5|7
1625834040000|2021-07-09 12:34:00|7434.5|7431.7|7433|7430.2|7434.8|7432|7432|7429.2|35
1625834050000|2021-07-09 12:34:10|7432.3|7429.5|7432.8|7430|7433.5|7430.7|7432.3|7429.5|12
1625834060000|2021-07-09 12:34:20|7433.3|7430.5|7435|7432.2|7435|7432.2|7433.3|7430.5|8
1625834070000|2021-07-09 12:34:30|7434.7|7431.9|7433.5|7430.7|7435|7432.2|7433.5|7430.7|4
1625834080000|2021-07-09 12:34:40|7433.8|7431|7434|7431.2|7434|7431.2|7433.7|7430.9|0
1625834090000|2021-07-09 12:34:50|7434.3|7431.5|7434.5|7431.7|7434.5|7431.7|7434.3|7431.5|0
1625834100000|2021-07-09 12:35:00|7434.3|7431.5|7433.7|7430.9|7434.3|7431.5|7433.7|7430.9|10
1625834110000|2021-07-09 12:35:10|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|1
1625834120000|2021-07-09 12:35:20|7433.2|7430.4|7433|7430.2|7433.5|7430.7|7433|7430.2|9
1625834130000|2021-07-09 12:35:30|7433.5|7430.7|7433.5|7430.7|7433.7|7430.9|7432.7|7429.9|17
1625834140000|2021-07-09 12:35:40|7433.7|7430.9|7432.7|7429.9|7434|7431.2|7432.7|7429.9|6
1625834150000|2021-07-09 12:35:50|7432.5|7429.7|7433|7430.2|7433|7430.2|7432.5|7429.7|26
1625834160000|2021-07-09 12:36:00|7432.7|7429.9|7433.5|7430.7|7433.5|7430.7|7432.3|7429.5|18
1625834180000|2021-07-09 12:36:20|7434.1|7431.3|7437.5|7434.7|7438.8|7436|7434.1|7431.3|114
1625834190000|2021-07-09 12:36:30|7437.3|7434.5|7436.5|7433.7|7437.3|7434.5|7436.5|7433.7|29
1625834200000|2021-07-09 12:36:40|7436.8|7434|7436.5|7433.7|7437.5|7434.7|7436.5|7433.7|2
1625834210000|2021-07-09 12:36:50|7436.8|7434|7437.3|7434.5|7437.3|7434.5|7436.3|7433.5|13
1625834220000|2021-07-09 12:37:00|7437.5|7434.7|7435.3|7432.5|7437.5|7434.7|7434.5|7431.7|20
1625834230000|2021-07-09 12:37:10|7435.5|7432.7|7438|7435.2|7438.3|7435.5|7435.5|7432.7|9
1625834240000|2021-07-09 12:37:20|7438.3|7435.5|7437.2|7434.4|7438.7|7435.9|7437|7434.2|9
1625834250000|2021-07-09 12:37:30|7437|7434.2|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|11
1625834270000|2021-07-09 12:37:50|7436.7|7433.9|7437.2|7434.4|7437.5|7434.7|7436.7|7433.9|3
1625834280000|2021-07-09 12:38:00|7437|7434.2|7437.5|7434.7|7437.5|7434.7|7437|7434.2|2
1625834290000|2021-07-09 12:38:10|||||||||3
1625834310000|2021-07-09 12:38:30|7437.3|7434.5|7436|7433.2|7437.3|7434.5|7435|7432.2|29
1625834320000|2021-07-09 12:38:40|7435.5|7432.7|7436.2|7433.4|7436.5|7433.7|7435|7432.2|1
1625834330000|2021-07-09 12:38:50|7436.3|7433.5|7436.5|7433.7|7436.5|7433.7|7436.3|7433.5|1
1625834340000|2021-07-09 12:39:00|7436.8|7434|7436.7|7433.9|7437|7434.2|7436.5|7433.7|7
1625834350000|2021-07-09 12:39:10|7437.3|7434.5|7436.5|7433.7|7437.5|7434.7|7436.5|7433.7|5
1625834360000|2021-07-09 12:39:20|7436.7|7433.9|7437|7434.2|7437.5|7434.7|7436.7|7433.9|35
1625834370000|2021-07-09 12:39:30|7436.7|7433.9|7435.5|7432.7|7436.7|7433.9|7435.5|7432.7|3
1625834380000|2021-07-09 12:39:40|7435.7|7432.9|7436|7433.2|7436|7433.2|7435.7|7432.9|3
1625834390000|2021-07-09 12:39:50|7435.5|7432.7|7436.5|7433.7|7437.5|7434.7|7435.5|7432.7|400
1625834400000|2021-07-09 12:40:00|7436.7|7433.9|7440.7|7437.9|7441.3|7438.5|7436.5|7433.7|38
1625834410000|2021-07-09 12:40:10|7439.5|7436.7|7439|7436.2|7439.5|7436.7|7439|7436.2|7
1625834420000|2021-07-09 12:40:20|7439.3|7436.5|7440.3|7437.5|7440.3|7437.5|7439.3|7436.5|2
1625834430000|2021-07-09 12:40:30|7439.8|7437|7440.3|7437.5|7440.3|7437.5|7439.8|7437|1
1625834440000|2021-07-09 12:40:40|7441.1|7438.3|7443.3|7440.5|7443.3|7440.5|7441.1|7438.3|30
1625834450000|2021-07-09 12:40:50|7442.3|7439.5|7443.3|7440.5|7443.3|7440.5|7442|7439.2|6
1625834460000|2021-07-09 12:41:00|7443.1|7440.3|7443.3|7440.5|7443.3|7440.5|7442|7439.2|31
1625834470000|2021-07-09 12:41:10|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7443|7440.2|2
1625834480000|2021-07-09 12:41:20|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|7442.7|7439.9|13
1625834490000|2021-07-09 12:41:30|7442.5|7439.7|7443.5|7440.7|7443.5|7440.7|7442.5|7439.7|3
1625834500000|2021-07-09 12:41:40|7443|7440.2|7441|7438.2|7443.1|7440.3|7441|7438.2|14
1625834510000|2021-07-09 12:41:50|7441.3|7438.5|7441|7438.2|7441.5|7438.7|7440.7|7437.9|3
1625834520000|2021-07-09 12:42:00|7441.3|7438.5|7440.5|7437.7|7441.3|7438.5|7440.5|7437.7|4
1625834530000|2021-07-09 12:42:10|7440.8|7438|7441.3|7438.5|7441.3|7438.5|7440.5|7437.7|2
1625834540000|2021-07-09 12:42:20|7441.5|7438.7|7441.5|7438.7|7441.8|7439|7441.5|7438.7|1
1625834550000|2021-07-09 12:42:30|7441.3|7438.5|7440.5|7437.7|7441.5|7438.7|7440.5|7437.7|7
1625834560000|2021-07-09 12:42:40|7440.8|7438|7440.5|7437.7|7441.3|7438.5|7440.5|7437.7|2
1625834580000|2021-07-09 12:43:00|7440.3|7437.5|7440.2|7437.4|7440.5|7437.7|7439.7|7436.9|8
1625834590000|2021-07-09 12:43:10|7440|7437.2|7441.3|7438.5|7441.3|7438.5|7439.7|7436.9|8
1625834600000|2021-07-09 12:43:20|7441.2|7438.4|7440.5|7437.7|7441.2|7438.4|7440.5|7437.7|1
1625834610000|2021-07-09 12:43:30|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|7440.5|7437.7|5
1625834620000|2021-07-09 12:43:40|7441.5|7438.7|7441.3|7438.5|7441.5|7438.7|7440.5|7437.7|1
1625834640000|2021-07-09 12:44:00|7441.5|7438.7|7441.5|7438.7|7441.8|7439|7441.5|7438.7|8
1625834650000|2021-07-09 12:44:10|7441.7|7438.9|7442|7439.2|7442|7439.2|7441.7|7438.9|21
1625834660000|2021-07-09 12:44:20|7442.3|7439.5|7441.5|7438.7|7442.3|7439.5|7441.5|7438.7|1
1625834670000|2021-07-09 12:44:30|7442|7439.2|7443.5|7440.7|7443.5|7440.7|7441.5|7438.7|11
1625834680000|2021-07-09 12:44:40|7445|7442.2|7446|7443.2|7447.5|7444.7|7445|7442.2|50
1625834690000|2021-07-09 12:44:50|7446.3|7443.5|7445.5|7442.7|7446.3|7443.5|7445.5|7442.7|26
1625834700000|2021-07-09 12:45:00|7445.7|7442.9|7445.3|7442.5|7445.8|7443|7445.3|7442.5|4
1625834710000|2021-07-09 12:45:10|7445|7442.2|7445.5|7442.7|7445.5|7442.7|7445|7442.2|10
1625834720000|2021-07-09 12:45:20|7445|7442.2|7444.7|7441.9|7445|7442.2|7444.7|7441.9|10
1625834730000|2021-07-09 12:45:30|7445|7442.2|7445.5|7442.7|7446.3|7443.5|7445|7442.2|3
1625834740000|2021-07-09 12:45:40|7445.8|7443|7447.7|7444.9|7448.2|7445.4|7445.8|7443|62
1625834750000|2021-07-09 12:45:50|7447.2|7444.4|7445.7|7442.9|7447.2|7444.4|7445.7|7442.9|9
1625834760000|2021-07-09 12:46:00|7445.5|7442.7|7445.7|7442.9|7446.3|7443.5|7445.5|7442.7|27
1625834770000|2021-07-09 12:46:10|7445.5|7442.7|7445|7442.2|7445.5|7442.7|7444.7|7441.9|14
1625834780000|2021-07-09 12:46:20|7445.5|7442.7|7444.7|7441.9|7445.5|7442.7|7444.7|7441.9|3
1625834790000|2021-07-09 12:46:30|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|1
1625834800000|2021-07-09 12:46:40|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|0
1625834810000|2021-07-09 12:46:50|7444.6|7441.8|7444.6|7441.8|7445|7442.2|7444.6|7441.8|2
1625834820000|2021-07-09 12:47:00|7445.1|7442.3|7447.6|7444.8|7448|7445.2|7445.1|7442.3|21
1625834830000|2021-07-09 12:47:10|7448|7445.2|7453.5|7450.7|7454|7451.2|7447.6|7444.8|201
1625834840000|2021-07-09 12:47:20|7453.3|7450.5|7453.5|7450.7|7455.3|7452.5|7453|7450.2|43
1625834850000|2021-07-09 12:47:30|7453.3|7450.5|7456.8|7454|7457.3|7454.5|7453.3|7450.5|126
1625834860000|2021-07-09 12:47:40|7457.3|7454.5|7461.6|7458.8|7462.5|7459.7|7457.3|7454.5|176
1625834870000|2021-07-09 12:47:50|7461.5|7458.7|7461.5|7458.7|7462.5|7459.7|7460.3|7457.5|118
1625834880000|2021-07-09 12:48:00|7461.3|7458.5|7461.3|7458.5|7461.6|7458.8|7460.5|7457.7|233
1625834890000|2021-07-09 12:48:10|7461.5|7458.7|7462.5|7459.7|7462.5|7459.7|7461.5|7458.7|8
1625834900000|2021-07-09 12:48:20|7462.3|7459.5|7461.5|7458.7|7462.6|7459.8|7461.5|7458.7|299
1625834910000|2021-07-09 12:48:30|7461.8|7459|7462.5|7459.7|7462.5|7459.7|7461.8|7459|17
1625834920000|2021-07-09 12:48:40|7463.5|7460.7|7465.5|7462.7|7465.6|7462.8|7463.5|7460.7|266
1625834930000|2021-07-09 12:48:50|7465.3|7462.5|7464.5|7461.7|7465.5|7462.7|7463.5|7460.7|57
1625834940000|2021-07-09 12:49:00|7464.6|7461.8|7465.5|7462.7|7465.5|7462.7|7464.6|7461.8|21
1625834950000|2021-07-09 12:49:10|7466.3|7463.5|7464.5|7461.7|7466.3|7463.5|7464.5|7461.7|21
1625834960000|2021-07-09 12:49:20|7465|7462.2|7464.6|7461.8|7465.8|7463|7464.6|7461.8|80
1625834970000|2021-07-09 12:49:30|7464.5|7461.7|7460.5|7457.7|7464.5|7461.7|7460|7457.2|25
1625834980000|2021-07-09 12:49:40|7460.3|7457.5|7455.5|7452.7|7460.3|7457.5|7455.1|7452.3|66
1625834990000|2021-07-09 12:49:50|7455.8|7453|7457.1|7454.3|7457.5|7454.7|7455.8|7453|23
1625835000000|2021-07-09 12:50:00|7457|7454.2|7453.8|7451|7457|7454.2|7453.5|7450.7|24
1625835010000|2021-07-09 12:50:10|7454|7451.2|7456.3|7453.5|7456.3|7453.5|7454|7451.2|12
1625835020000|2021-07-09 12:50:20|7457|7454.2|7456.8|7454|7457.3|7454.5|7456.5|7453.7|9
1625835030000|2021-07-09 12:50:30|7456.5|7453.7|7462.3|7459.5|7462.3|7459.5|7456|7453.2|220
1625835040000|2021-07-09 12:50:40|7462.8|7460|7462.3|7459.5|7463.3|7460.5|7461.5|7458.7|9
1625835050000|2021-07-09 12:50:50|7462|7459.2|7461.6|7458.8|7462.3|7459.5|7461.5|7458.7|4
1625835060000|2021-07-09 12:51:00|7461.5|7458.7|7460.1|7457.3|7461.5|7458.7|7460|7457.2|35
1625835070000|2021-07-09 12:51:10|7460.5|7457.7|7460.6|7457.8|7461.3|7458.5|7459|7456.2|5
1625835080000|2021-07-09 12:51:20|7460.5|7457.7|7460.6|7457.8|7461.5|7458.7|7460.5|7457.7|8
1625835090000|2021-07-09 12:51:30|7460.5|7457.7|7460.1|7457.3|7460.5|7457.7|7459.5|7456.7|7
1625835100000|2021-07-09 12:51:40|7459.6|7456.8|7460.5|7457.7|7460.5|7457.7|7458.6|7455.8|10
1625835110000|2021-07-09 12:51:50|7460.6|7457.8|7458.6|7455.8|7460.6|7457.8|7458.6|7455.8|5
1625835120000|2021-07-09 12:52:00|7458|7455.2|7455.1|7452.3|7458|7455.2|7455.1|7452.3|22
1625835130000|2021-07-09 12:52:10|7455|7452.2|7455.5|7452.7|7455.6|7452.8|7454.1|7451.3|32
1625835140000|2021-07-09 12:52:20|7455.6|7452.8|7456.1|7453.3|7456.5|7453.7|7453.5|7450.7|39
1625835150000|2021-07-09 12:52:30|7456|7453.2|7456.6|7453.8|7457|7454.2|7456|7453.2|2
1625835160000|2021-07-09 12:52:40|7456.8|7454|7456.5|7453.7|7457.3|7454.5|7456.5|7453.7|13
1625835170000|2021-07-09 12:52:50|7456.6|7453.8|7457.5|7454.7|7457.5|7454.7|7456.6|7453.8|2
1625835180000|2021-07-09 12:53:00|7456.5|7453.7|7455.5|7452.7|7456.5|7453.7|7455.5|7452.7|12
1625835190000|2021-07-09 12:53:10|7455.6|7452.8|7457.5|7454.7|7457.5|7454.7|7455.6|7452.8|5
1625835200000|2021-07-09 12:53:20|||||||||5
1625835210000|2021-07-09 12:53:30|7458.8|7456|7455.8|7453|7459.3|7456.5|7455.8|7453|51
1625835220000|2021-07-09 12:53:40|7455.5|7452.7|7454.5|7451.7|7455.5|7452.7|7453.5|7450.7|2
1625835230000|2021-07-09 12:53:50|7454.6|7451.8|7456|7453.2|7456|7453.2|7454.6|7451.8|5
1625835240000|2021-07-09 12:54:00|7455.6|7452.8|7456.5|7453.7|7456.8|7454|7455.1|7452.3|30
1625835250000|2021-07-09 12:54:10|7456.8|7454|7457.5|7454.7|7457.5|7454.7|7456|7453.2|5
1625835260000|2021-07-09 12:54:20|7457.8|7455|7458.5|7455.7|7458.5|7455.7|7457.8|7455|0
1625835270000|2021-07-09 12:54:30|7459|7456.2|7457.5|7454.7|7459.3|7456.5|7457.5|7454.7|19
1625835280000|2021-07-09 12:54:40|7457.8|7455|7457.6|7454.8|7458.5|7455.7|7457.5|7454.7|4
1625835290000|2021-07-09 12:54:50|7458.1|7455.3|7457.5|7454.7|7458.5|7455.7|7457.1|7454.3|12
1625835300000|2021-07-09 12:55:00|7457.6|7454.8|7457|7454.2|7458.5|7455.7|7456.1|7453.3|32
1625835310000|2021-07-09 12:55:10|7456.6|7453.8|7452.5|7449.7|7456.6|7453.8|7452.5|7449.7|106
1625835320000|2021-07-09 12:55:20|7453|7450.2|7452.6|7449.8|7453|7450.2|7452.5|7449.7|13
1625835330000|2021-07-09 12:55:30|7453.5|7450.7|7452.5|7449.7|7453.5|7450.7|7452.5|7449.7|8
1625835340000|2021-07-09 12:55:40|7452.6|7449.8|7453|7450.2|7453.3|7450.5|7452.5|7449.7|11
1625835350000|2021-07-09 12:55:50|7452.5|7449.7|7451|7448.2|7453.5|7450.7|7450.6|7447.8|355
1625835360000|2021-07-09 12:56:00|7450.5|7447.7|7450.6|7447.8|7451.3|7448.5|7450.5|7447.7|16
1625835370000|2021-07-09 12:56:10|7450.5|7447.7|7450.8|7448|7450.8|7448|7450.1|7447.3|16
1625835380000|2021-07-09 12:56:20|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|0
1625835390000|2021-07-09 12:56:30|7451.5|7448.7|7452.5|7449.7|7453.3|7450.5|7451.5|7448.7|34
1625835400000|2021-07-09 12:56:40|||||||||4
1625835410000|2021-07-09 12:56:50|7452.8|7450|7453.5|7450.7|7453.5|7450.7|7452.5|7449.7|6
1625835420000|2021-07-09 12:57:00|7453.3|7450.5|7449.1|7446.3|7453.3|7450.5|7449.1|7446.3|51
1625835430000|2021-07-09 12:57:10|7449|7446.2|7451|7448.2|7451|7448.2|7449|7446.2|13
1625835440000|2021-07-09 12:57:20|7450.5|7447.7|7450.8|7448|7451.5|7448.7|7450.5|7447.7|9
1625835450000|2021-07-09 12:57:30|7451.3|7448.5|7451.5|7448.7|7451.5|7448.7|7451.3|7448.5|10
1625835460000|2021-07-09 12:57:40|7452|7449.2|7451.8|7449|7452.3|7449.5|7451.5|7448.7|9
1625835470000|2021-07-09 12:57:50|7452.5|7449.7|7451.6|7448.8|7452.8|7450|7451.5|7448.7|1
1625835480000|2021-07-09 12:58:00|7451.5|7448.7|7452|7449.2|7452|7449.2|7451|7448.2|10
1625835490000|2021-07-09 12:58:10|7450.6|7447.8|7446.6|7443.8|7450.6|7447.8|7445.6|7442.8|186
1625835500000|2021-07-09 12:58:20|7446.3|7443.5|7449.5|7446.7|7449.5|7446.7|7446.3|7443.5|44
1625835510000|2021-07-09 12:58:30|7448.8|7446|7449.3|7446.5|7449.3|7446.5|7448.6|7445.8|17
1625835520000|2021-07-09 12:58:40|7449.1|7446.3|7443.5|7440.7|7449.1|7446.3|7443.5|7440.7|23
1625835530000|2021-07-09 12:58:50|7443.3|7440.5|7443.6|7440.8|7444.5|7441.7|7443.3|7440.5|47
1625835540000|2021-07-09 12:59:00|7443.5|7440.7|7445.3|7442.5|7445.3|7442.5|7442.4|7439.6|30
1625835550000|2021-07-09 12:59:10|7445.4|7442.6|7444.3|7441.5|7446.4|7443.6|7443.6|7440.8|27
1625835560000|2021-07-09 12:59:20|7444.6|7441.8|7444.3|7441.5|7444.9|7442.1|7443.4|7440.6|12
1625835570000|2021-07-09 12:59:30|7444.4|7441.6|7445.3|7442.5|7445.8|7443|7444.4|7441.6|73
1625835580000|2021-07-09 12:59:40|7445.6|7442.8|7449.4|7446.6|7449.4|7446.6|7445.6|7442.8|13
1625835590000|2021-07-09 12:59:50|7449.1|7446.3|7448.9|7446.1|7449.4|7446.6|7447.9|7445.1|16
1625835600000|2021-07-09 13:00:00|7449.3|7446.5|7453.6|7450.8|7454.4|7451.6|7446.4|7443.6|210
1625835610000|2021-07-09 13:00:10|7452.4|7449.6|7448.1|7445.3|7452.8|7450|7447.4|7444.6|52
1625835620000|2021-07-09 13:00:20|7447.4|7444.6|7447.6|7444.8|7448.3|7445.5|7444.1|7441.3|58
1625835630000|2021-07-09 13:00:30|7447.1|7444.3|7449.4|7446.6|7449.4|7446.6|7446.4|7443.6|46
1625835640000|2021-07-09 13:00:40|7449.1|7446.3|7453.4|7450.6|7456.4|7453.6|7449.1|7446.3|64
1625835650000|2021-07-09 13:00:50|7453.6|7450.8|7451.4|7448.6|7455.3|7452.5|7450.1|7447.3|52
1625835660000|2021-07-09 13:01:00|7451.1|7448.3|7453.4|7450.6|7454.4|7451.6|7450.8|7448|44
1625835670000|2021-07-09 13:01:10|7452.1|7449.3|7454.4|7451.6|7454.4|7451.6|7449.6|7446.8|28
1625835680000|2021-07-09 13:01:20|7454.9|7452.1|7454.4|7451.6|7456.9|7454.1|7454.4|7451.6|8
1625835690000|2021-07-09 13:01:30|7455.4|7452.6|7457.4|7454.6|7457.4|7454.6|7455.1|7452.3|15
1625835700000|2021-07-09 13:01:40|7457.1|7454.3|7454.1|7451.3|7457.1|7454.3|7454.1|7451.3|8
1625835710000|2021-07-09 13:01:50|7454.4|7451.6|7456.6|7453.8|7458.3|7455.5|7454.1|7451.3|114
1625835720000|2021-07-09 13:02:00|7456.4|7453.6|7458.3|7455.5|7458.3|7455.5|7456.4|7453.6|57
1625835730000|2021-07-09 13:02:10|7457.4|7454.6|7463.3|7460.5|7463.3|7460.5|7457.4|7454.6|63
1625835740000|2021-07-09 13:02:20|7463.9|7461.1|7463.8|7461|7463.9|7461.1|7462.4|7459.6|26
1625835750000|2021-07-09 13:02:30|7463.3|7460.5|7462.9|7460.1|7463.3|7460.5|7462.4|7459.6|29
1625835760000|2021-07-09 13:02:40|7462.4|7459.6|7462.3|7459.5|7463.3|7460.5|7461.9|7459.1|28
1625835770000|2021-07-09 13:02:50|7462.1|7459.3|7454.4|7451.6|7462.1|7459.3|7452.4|7449.6|85
1625835780000|2021-07-09 13:03:00|7453.8|7451|7453.9|7451.1|7454.3|7451.5|7452.1|7449.3|32
1625835790000|2021-07-09 13:03:10|7453.8|7451|7454.4|7451.6|7454.4|7451.6|7452.4|7449.6|21
1625835800000|2021-07-09 13:03:20|7454.1|7451.3|7455.6|7452.8|7455.6|7452.8|7453.6|7450.8|7
1625835810000|2021-07-09 13:03:30|7455.4|7452.6|7454.9|7452.1|7457.4|7454.6|7453.4|7450.6|41
1625835820000|2021-07-09 13:03:40|7454.4|7451.6|7456.3|7453.5|7456.4|7453.6|7454.1|7451.3|18
1625835830000|2021-07-09 13:03:50|7456.1|7453.3|7456.8|7454|7459.1|7456.3|7455.3|7452.5|931
1625835840000|2021-07-09 13:04:00|7456.3|7453.5|7456.1|7453.3|7458.1|7455.3|7455.3|7452.5|39
1625835850000|2021-07-09 13:04:10|7456.8|7454|7458.8|7456|7459.1|7456.3|7456.3|7453.5|38
1625835860000|2021-07-09 13:04:20|7459.1|7456.3|7461.1|7458.3|7461.3|7458.5|7458.8|7456|40
1625835870000|2021-07-09 13:04:30|7461.3|7458.5|7461.1|7458.3|7464.8|7462|7460.8|7458|135
1625835880000|2021-07-09 13:04:40|7460.8|7458|7460.8|7458|7461.9|7459.1|7459.9|7457.1|21
1625835890000|2021-07-09 13:04:50|7460.3|7457.5|7456.9|7454.1|7460.6|7457.8|7456.8|7454|38
1625835900000|2021-07-09 13:05:00|7457.1|7454.3|7453.9|7451.1|7457.1|7454.3|7453.3|7450.5|38
1625835910000|2021-07-09 13:05:10|7454.3|7451.5|7452.9|7450.1|7454.6|7451.8|7451.1|7448.3|33
1625835920000|2021-07-09 13:05:20|7453.1|7450.3|7453.1|7450.3|7455.1|7452.3|7452.1|7449.3|39
1625835930000|2021-07-09 13:05:30|7452.6|7449.8|7453.1|7450.3|7453.9|7451.1|7452.6|7449.8|11
1625835940000|2021-07-09 13:05:40|7453.4|7450.6|7454.9|7452.1|7454.9|7452.1|7452.3|7449.5|24
1625835950000|2021-07-09 13:05:50|7454.6|7451.8|7454.4|7451.6|7454.9|7452.1|7453.1|7450.3|13
1625835960000|2021-07-09 13:06:00|7454.9|7452.1|7464.4|7461.6|7464.4|7461.6|7454.9|7452.1|210
1625835970000|2021-07-09 13:06:10|7464.1|7461.3|7465.6|7462.8|7465.9|7463.1|7464.1|7461.3|48
1625835980000|2021-07-09 13:06:20|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7464.4|7461.6|64
1625835990000|2021-07-09 13:06:30|7467.6|7464.8|7474.6|7471.8|7474.9|7472.1|7465.9|7463.1|788
1625836000000|2021-07-09 13:06:40|7474.9|7472.1|7472.3|7469.5|7474.9|7472.1|7472.3|7469.5|27
1625836010000|2021-07-09 13:06:50|7472.1|7469.3|7471.1|7468.3|7472.1|7469.3|7470.1|7467.3|32
1625836020000|2021-07-09 13:07:00|7471.4|7468.6|7468.1|7465.3|7471.7|7468.9|7468.1|7465.3|99
1625836030000|2021-07-09 13:07:10|7467.1|7464.3|7468.9|7466.1|7469.1|7466.3|7466.1|7463.3|107
1625836040000|2021-07-09 13:07:20|7468.7|7465.9|7469.3|7466.5|7470.3|7467.5|7468.1|7465.3|38
1625836050000|2021-07-09 13:07:30|7469.6|7466.8|7472.4|7469.6|7473.4|7470.6|7469.3|7466.5|87
1625836060000|2021-07-09 13:07:40|7472.1|7469.3|7470.6|7467.8|7472.9|7470.1|7470.4|7467.6|95
1625836070000|2021-07-09 13:07:50|7470.4|7467.6|7473.9|7471.1|7473.9|7471.1|7470.4|7467.6|34
1625836080000|2021-07-09 13:08:00|7473.4|7470.6|7473.4|7470.6|7475.9|7473.1|7472.9|7470.1|130
1625836090000|2021-07-09 13:08:10|7473.9|7471.1|7472.1|7469.3|7474.9|7472.1|7471.3|7468.5|142
1625836100000|2021-07-09 13:08:20|7471.4|7468.6|7472.1|7469.3|7473.1|7470.3|7471.4|7468.6|8
1625836110000|2021-07-09 13:08:30|7472.7|7469.9|7472.4|7469.6|7473.1|7470.3|7472.1|7469.3|32
1625836120000|2021-07-09 13:08:40|7472.1|7469.3|7473.1|7470.3|7473.1|7470.3|7470.4|7467.6|21
1625836130000|2021-07-09 13:08:50|7472.6|7469.8|7470.6|7467.8|7472.6|7469.8|7470.6|7467.8|76
1625836140000|2021-07-09 13:09:00|7471.1|7468.3|7472.1|7469.3|7473.1|7470.3|7471.1|7468.3|18
1625836150000|2021-07-09 13:09:10|7471.9|7469.1|7469.6|7466.8|7471.9|7469.1|7469.3|7466.5|18
1625836160000|2021-07-09 13:09:20|7469.9|7467.1|7469.9|7467.1|7470.4|7467.6|7468.1|7465.3|37
1625836170000|2021-07-09 13:09:30|7470.1|7467.3|7471.4|7468.6|7472.4|7469.6|7470.1|7467.3|34
1625836180000|2021-07-09 13:09:40|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7469.6|7466.8|68
1625836190000|2021-07-09 13:09:50|7472.7|7469.9|7470.8|7468|7472.7|7469.9|7470.8|7468|14
1625836200000|2021-07-09 13:10:00|7470.6|7467.8|7468.8|7466|7472.4|7469.6|7467.4|7464.6|30
1625836210000|2021-07-09 13:10:10|7469.1|7466.3|7470.9|7468.1|7470.9|7468.1|7468.1|7465.3|16
1625836220000|2021-07-09 13:10:20|7470.8|7468|7472.3|7469.5|7473.3|7470.5|7470.1|7467.3|13
1625836230000|2021-07-09 13:10:30|7472.1|7469.3|7471.1|7468.3|7472.1|7469.3|7470.8|7468|322
1625836240000|2021-07-09 13:10:40|7470.8|7468|7470.6|7467.8|7471.9|7469.1|7469.8|7467|13
1625836250000|2021-07-09 13:10:50|7470.3|7467.5|7470.3|7467.5|7470.8|7468|7469.1|7466.3|427
1625836260000|2021-07-09 13:11:00|7470.1|7467.3|7472.6|7469.8|7473.6|7470.8|7470.1|7467.3|65
1625836270000|2021-07-09 13:11:10|7472.1|7469.3|7471.1|7468.3|7473.1|7470.3|7471.1|7468.3|13
1625836280000|2021-07-09 13:11:20|7470.6|7467.8|7469.1|7466.3|7470.6|7467.8|7469.1|7466.3|14
1625836290000|2021-07-09 13:11:30|7468.2|7465.4|7469.1|7466.3|7469.1|7466.3|7467.7|7464.9|29
1625836300000|2021-07-09 13:11:40|7469.2|7466.4|7470.6|7467.8|7471.1|7468.3|7469.2|7466.4|14
1625836310000|2021-07-09 13:11:50|7470.2|7467.4|7471.9|7469.1|7471.9|7469.1|7470.1|7467.3|18
1625836320000|2021-07-09 13:12:00|7471.2|7468.4|7470.2|7467.4|7473.1|7470.3|7470.2|7467.4|434
1625836330000|2021-07-09 13:12:10|7470.9|7468.1|7467.7|7464.9|7471.1|7468.3|7467.2|7464.4|101
1625836340000|2021-07-09 13:12:20|7468.1|7465.3|7468.7|7465.9|7468.9|7466.1|7467.2|7464.4|98
1625836350000|2021-07-09 13:12:30|7469.2|7466.4|7470.2|7467.4|7470.7|7467.9|7469.2|7466.4|5
1625836360000|2021-07-09 13:12:40|7469.7|7466.9|7471.1|7468.3|7471.1|7468.3|7469.2|7466.4|21
1625836370000|2021-07-09 13:12:50|7471.2|7468.4|7471.6|7468.8|7472.2|7469.4|7470.6|7467.8|27
1625836380000|2021-07-09 13:13:00|7472.1|7469.3|7469.6|7466.8|7472.1|7469.3|7468.2|7465.4|59
1625836390000|2021-07-09 13:13:10|7469.9|7467.1|7471.7|7468.9|7471.7|7468.9|7469.1|7466.3|28
1625836400000|2021-07-09 13:13:20|7472.1|7469.3|7474.2|7471.4|7474.4|7471.6|7472.1|7469.3|63
1625836410000|2021-07-09 13:13:30|7474.1|7471.3|7480.1|7477.3|7481.4|7478.6|7471.7|7468.9|246
1625836420000|2021-07-09 13:13:40|7479.9|7477.1|7479.6|7476.8|7479.9|7477.1|7477.7|7474.9|67
1625836430000|2021-07-09 13:13:50|7479.1|7476.3|7480.1|7477.3|7480.9|7478.1|7478.9|7476.1|33
1625836440000|2021-07-09 13:14:00|7480.6|7477.8|7485.6|7482.8|7485.6|7482.8|7480.6|7477.8|75
1625836450000|2021-07-09 13:14:10|7485.9|7483.1|7483.6|7480.8|7486.9|7484.1|7483.2|7480.4|97
1625836460000|2021-07-09 13:14:20|7484.1|7481.3|7484.6|7481.8|7485.1|7482.3|7483.1|7480.3|78
1625836470000|2021-07-09 13:14:30|7484.4|7481.6|7485.1|7482.3|7486.9|7484.1|7484.4|7481.6|75
1625836480000|2021-07-09 13:14:40|7484.4|7481.6|7480.7|7477.9|7484.6|7481.8|7480.2|7477.4|117
1625836490000|2021-07-09 13:14:50|7481.1|7478.3|7481.1|7478.3|7482.1|7479.3|7480.2|7477.4|18
1625836500000|2021-07-09 13:15:00|7480.7|7477.9|7483.7|7480.9|7484.1|7481.3|7480.1|7477.3|65
1625836510000|2021-07-09 13:15:10|7483.2|7480.4|7485.9|7483.1|7485.9|7483.1|7482.7|7479.9|30
1625836520000|2021-07-09 13:15:20|7485.6|7482.8|7484.7|7481.9|7485.6|7482.8|7484.7|7481.9|5
1625836530000|2021-07-09 13:15:30|7485.1|7482.3|7481.7|7478.9|7486.2|7483.4|7481.1|7478.3|98
1625836540000|2021-07-09 13:15:40|7481.1|7478.3|7478.1|7475.3|7481.1|7478.3|7478.1|7475.3|68
1625836550000|2021-07-09 13:15:50|7477.9|7475.1|7475.7|7472.9|7479.1|7476.3|7475.7|7472.9|29
1625836560000|2021-07-09 13:16:00|7475.6|7472.8|7478.4|7475.6|7479.1|7476.3|7475.6|7472.8|76
1625836570000|2021-07-09 13:16:10|7478.1|7475.3|7478.7|7475.9|7479.2|7476.4|7477.2|7474.4|31
1625836580000|2021-07-09 13:16:20|7479.1|7476.3|7478.4|7475.6|7480.2|7477.4|7477.7|7474.9|38
1625836590000|2021-07-09 13:16:30|7478.1|7475.3|7480.7|7477.9|7481.2|7478.4|7478.1|7475.3|15
1625836600000|2021-07-09 13:16:40|7481.1|7478.3|7479.6|7476.8|7482.1|7479.3|7479.1|7476.3|52
1625836610000|2021-07-09 13:16:50|7479.2|7476.4|7479.7|7476.9|7480.2|7477.4|7479.2|7476.4|15
1625836620000|2021-07-09 13:17:00|7479.2|7476.4|7482.2|7479.4|7483.7|7480.9|7479.2|7476.4|45
1625836630000|2021-07-09 13:17:10|7481.6|7478.8|7481.2|7478.4|7481.6|7478.8|7480.7|7477.9|12
1625836640000|2021-07-09 13:17:20|7481.6|7478.8|7480.7|7477.9|7482.1|7479.3|7480.2|7477.4|22
1625836650000|2021-07-09 13:17:30|7480.4|7477.6|7482.2|7479.4|7482.2|7479.4|7479.2|7476.4|13
1625836660000|2021-07-09 13:17:40|7481.2|7478.4|7480.4|7477.6|7481.2|7478.4|7480.2|7477.4|21
1625836670000|2021-07-09 13:17:50|7480.2|7477.4|7481.2|7478.4|7482.2|7479.4|7480.2|7477.4|17
1625836680000|2021-07-09 13:18:00|7481.6|7478.8|7483.1|7480.3|7483.2|7480.4|7481.6|7478.8|17
1625836690000|2021-07-09 13:18:10|7482.2|7479.4|7482.1|7479.3|7482.2|7479.4|7481.2|7478.4|8
1625836700000|2021-07-09 13:18:20|7481.6|7478.8|7483.6|7480.8|7483.6|7480.8|7481.2|7478.4|13
1625836710000|2021-07-09 13:18:30|7483.7|7480.9|7486.1|7483.3|7487.2|7484.4|7483.7|7480.9|46
1625836720000|2021-07-09 13:18:40|7485.7|7482.9|7481.1|7478.3|7486.7|7483.9|7480.9|7478.1|203
1625836730000|2021-07-09 13:18:50|7481.2|7478.4|7480.7|7477.9|7481.2|7478.4|7479.9|7477.1|119
1625836740000|2021-07-09 13:19:00|7480.2|7477.4|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|30
1625836750000|2021-07-09 13:19:10|7480.2|7477.4|7480.2|7477.4|7481.2|7478.4|7480.1|7477.3|19
1625836760000|2021-07-09 13:19:20|7480.6|7477.8|7480.1|7477.3|7481.2|7478.4|7480.1|7477.3|19
1625836770000|2021-07-09 13:19:30|7480.2|7477.4|7480.1|7477.3|7481.1|7478.3|7480.1|7477.3|43
1625836780000|2021-07-09 13:19:40|7479.6|7476.8|7480.9|7478.1|7480.9|7478.1|7479.2|7476.4|44
1625836790000|2021-07-09 13:19:50|7481.2|7478.4|7479.2|7476.4|7481.2|7478.4|7479.2|7476.4|130
1625836800000|2021-07-09 13:20:00|7479.7|7476.9|7479.6|7476.8|7481.2|7478.4|7479.6|7476.8|206
1625836810000|2021-07-09 13:20:10|7479.2|7476.4|7478.6|7475.8|7480.2|7477.4|7476.7|7473.9|130
1625836820000|2021-07-09 13:20:20|7478.7|7475.9|7479.2|7476.4|7480.1|7477.3|7477.7|7474.9|27
1625836830000|2021-07-09 13:20:30|7479.1|7476.3|7480.4|7477.6|7481.2|7478.4|7479.1|7476.3|145
1625836840000|2021-07-09 13:20:40|7480.6|7477.8|7480.1|7477.3|7481.2|7478.4|7479.2|7476.4|83
1625836850000|2021-07-09 13:20:50|7479.4|7476.6|7479.6|7476.8|7480.1|7477.3|7479.1|7476.3|3
1625836860000|2021-07-09 13:21:00|7480.1|7477.3|7479.7|7476.9|7480.1|7477.3|7479.7|7476.9|10
1625836870000|2021-07-09 13:21:10|7479.2|7476.4|7478.9|7476.1|7479.4|7476.6|7478.2|7475.4|24
1625836880000|2021-07-09 13:21:20|7479.2|7476.4|7478.2|7475.4|7479.2|7476.4|7477.7|7474.9|9
1625836890000|2021-07-09 13:21:30|7478.1|7475.3|7477.2|7474.4|7478.2|7475.4|7477.1|7474.3|16
1625836900000|2021-07-09 13:21:40|7477.1|7474.3|7478.2|7475.4|7479.1|7476.3|7476.2|7473.4|24
1625836910000|2021-07-09 13:21:50|7478.1|7475.3|7474.2|7471.4|7478.1|7475.3|7474.2|7471.4|106
1625836920000|2021-07-09 13:22:00|7474.1|7471.3|7471.7|7468.9|7474.2|7471.4|7471.7|7468.9|148
1625836930000|2021-07-09 13:22:10|7469.2|7466.4|7471.1|7468.3|7472.1|7469.3|7469.2|7466.4|197
1625836940000|2021-07-09 13:22:20|7470.7|7467.9|7473.1|7470.3|7474.1|7471.3|7470.7|7467.9|68
1625836950000|2021-07-09 13:22:30|7472.7|7469.9|7472.1|7469.3|7474.1|7471.3|7472.1|7469.3|75
1625836960000|2021-07-09 13:22:40|7471.7|7468.9|7473.1|7470.3|7473.1|7470.3|7470.7|7467.9|65
1625836970000|2021-07-09 13:22:50|7473.2|7470.4|7473.9|7471.1|7475.2|7472.4|7473.2|7470.4|188
1625836980000|2021-07-09 13:23:00|7474.1|7471.3|7473.4|7470.6|7476.2|7473.4|7473.4|7470.6|54
1625836990000|2021-07-09 13:23:10|7473.2|7470.4|7473.1|7470.3|7473.4|7470.6|7471.9|7469.1|111
1625837000000|2021-07-09 13:23:20|7473.4|7470.6|7472.7|7469.9|7473.7|7470.9|7472.7|7469.9|17
1625837010000|2021-07-09 13:23:30|7472.4|7469.6|7473|7470.2|7474|7471.2|7471.7|7468.9|122
1625837020000|2021-07-09 13:23:40|7472.7|7469.9|7471|7468.2|7472.7|7469.9|7470.7|7467.9|10
1625837030000|2021-07-09 13:23:50|7471.4|7468.6|7472|7469.2|7474|7471.2|7471.4|7468.6|78
1625837040000|2021-07-09 13:24:00|7472.4|7469.6|7472.4|7469.6|7474|7471.2|7472.2|7469.4|33
1625837050000|2021-07-09 13:24:10|7473|7470.2|7473.2|7470.4|7473.7|7470.9|7472.7|7469.9|9
1625837060000|2021-07-09 13:24:20|7473.4|7470.6|7472.4|7469.6|7473.4|7470.6|7472.4|7469.6|36
1625837070000|2021-07-09 13:24:30|7473.2|7470.4|7469.4|7466.6|7473.4|7470.6|7469.4|7466.6|30
1625837080000|2021-07-09 13:24:40|7468.4|7465.6|7470.2|7467.4|7470.2|7467.4|7466.4|7463.6|43
1625837090000|2021-07-09 13:24:50|7470.6|7467.8|7472.4|7469.6|7472.4|7469.6|7470.6|7467.8|11
1625837100000|2021-07-09 13:25:00|7473.2|7470.4|7472.4|7469.6|7473.2|7470.4|7472.2|7469.4|14
1625837110000|2021-07-09 13:25:10|7472.9|7470.1|7476.2|7473.4|7476.2|7473.4|7472.9|7470.1|38
1625837120000|2021-07-09 13:25:20|7475.6|7472.8|7476.2|7473.4|7476.4|7473.6|7475.4|7472.6|11
1625837130000|2021-07-09 13:25:30|7476.4|7473.6|7476.4|7473.6|7477.4|7474.6|7476.4|7473.6|12
1625837140000|2021-07-09 13:25:40|7475.7|7472.9|7476.2|7473.4|7476.2|7473.4|7474.6|7471.8|25
1625837150000|2021-07-09 13:25:50|7475.9|7473.1|7478.9|7476.1|7479.2|7476.4|7475.9|7473.1|59
1625837160000|2021-07-09 13:26:00|7478.2|7475.4|7476.9|7474.1|7478.4|7475.6|7476.4|7473.6|16
1625837170000|2021-07-09 13:26:10|7477.4|7474.6|7475.7|7472.9|7477.4|7474.6|7475.7|7472.9|11
1625837180000|2021-07-09 13:26:20|7475.4|7472.6|7477|7474.2|7477|7474.2|7475.4|7472.6|7
1625837190000|2021-07-09 13:26:30|7477.2|7474.4|7476.2|7473.4|7477.5|7474.7|7476.2|7473.4|7
1625837200000|2021-07-09 13:26:40|7476.9|7474.1|7476.2|7473.4|7476.9|7474.1|7476.2|7473.4|5
1625837210000|2021-07-09 13:26:50|7476.4|7473.6|7476.2|7473.4|7476.4|7473.6|7476.2|7473.4|2
1625837220000|2021-07-09 13:27:00|7476|7473.2|7476.2|7473.4|7476.7|7473.9|7475.2|7472.4|57
1625837230000|2021-07-09 13:27:10|7475.7|7472.9|7476.2|7473.4|7476.2|7473.4|7475.7|7472.9|4
1625837240000|2021-07-09 13:27:20|7475.7|7472.9|7473.1|7470.3|7476.5|7473.7|7473.1|7470.3|109
1625837250000|2021-07-09 13:27:30|7473.2|7470.4|7474.4|7471.6|7474.9|7472.1|7473.2|7470.4|39
1625837260000|2021-07-09 13:27:40|7475.2|7472.4|7475.5|7472.7|7475.7|7472.9|7474.4|7471.6|6
1625837270000|2021-07-09 13:27:50|7475.4|7472.6|7474.7|7471.9|7475.4|7472.6|7474.4|7471.6|10
1625837280000|2021-07-09 13:28:00|7475.2|7472.4|7475.9|7473.1|7476.2|7473.4|7474.9|7472.1|18
1625837290000|2021-07-09 13:28:10|7476.4|7473.6|7471.4|7468.6|7476.7|7473.9|7471.4|7468.6|27
1625837300000|2021-07-09 13:28:20|7470.7|7467.9|7470.4|7467.6|7471.4|7468.6|7470.4|7467.6|12
1625837310000|2021-07-09 13:28:30|7471|7468.2|7469.9|7467.1|7471.4|7468.6|7469.9|7467.1|81
1625837320000|2021-07-09 13:28:40|7470.6|7467.8|7469.4|7466.6|7470.9|7468.1|7468.6|7465.8|14
1625837330000|2021-07-09 13:28:50|7468.6|7465.8|7468.4|7465.6|7469.1|7466.3|7468.1|7465.3|7
1625837340000|2021-07-09 13:29:00|7469.1|7466.3|7468.9|7466.1|7469.4|7466.6|7468.9|7466.1|25
1625837350000|2021-07-09 13:29:10|7469.2|7466.4|7470.4|7467.6|7470.4|7467.6|7469.2|7466.4|12
1625837360000|2021-07-09 13:29:20|7470.6|7467.8|7468.4|7465.6|7470.6|7467.8|7466.6|7463.8|105
1625837370000|2021-07-09 13:29:30|7468.6|7465.8|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|33
1625837380000|2021-07-09 13:29:40|7468.4|7465.6|7467.6|7464.8|7468.4|7465.6|7467.6|7464.8|63
1625837390000|2021-07-09 13:29:50|7467.4|7464.6|7468.6|7465.8|7468.6|7465.8|7467.4|7464.6|46
1625837400000|2021-07-09 13:30:00|7468.4|7465.6|7473.2|7470.4|7473.2|7470.4|7467.9|7465.1|103
1625837410000|2021-07-09 13:30:10|7473.4|7470.6|7475.6|7472.8|7476.4|7473.6|7472.4|7469.6|97
1625837420000|2021-07-09 13:30:20|7475.2|7472.4|7476.6|7473.8|7477.2|7474.4|7474.9|7472.1|43
1625837430000|2021-07-09 13:30:30|7476.2|7473.4|7475|7472.2|7476.2|7473.4|7473.1|7470.3|19
1625837440000|2021-07-09 13:30:40|7475.1|7472.3|7475.9|7473.1|7476.2|7473.4|7473.1|7470.3|42
1625837450000|2021-07-09 13:30:50|7475.6|7472.8|7472.4|7469.6|7476.2|7473.4|7472.1|7469.3|83
1625837460000|2021-07-09 13:31:00|7472.1|7469.3|7471.4|7468.6|7472.1|7469.3|7468.6|7465.8|32
1625837470000|2021-07-09 13:31:10|7471.6|7468.8|7468.7|7465.9|7472.4|7469.6|7468.7|7465.9|22
1625837480000|2021-07-09 13:31:20|7468.2|7465.4|7468.9|7466.1|7470.9|7468.1|7467.1|7464.3|20
1625837490000|2021-07-09 13:31:30|7468.6|7465.8|7473.1|7470.3|7473.4|7470.6|7468.6|7465.8|16
1625837500000|2021-07-09 13:31:40|7473.4|7470.6|7473.4|7470.6|7474.4|7471.6|7472.9|7470.1|20
1625837510000|2021-07-09 13:31:50|7473.1|7470.3|7472.4|7469.6|7473.1|7470.3|7470.6|7467.8|19
1625837520000|2021-07-09 13:32:00|7473.1|7470.3|7473.4|7470.6|7474.4|7471.6|7473.1|7470.3|33
1625837530000|2021-07-09 13:32:10|7472.4|7469.6|7472.9|7470.1|7474.4|7471.6|7472.4|7469.6|28
1625837540000|2021-07-09 13:32:20|7472.4|7469.6|7472.6|7469.8|7472.9|7470.1|7472.1|7469.3|6
1625837550000|2021-07-09 13:32:30|7473.4|7470.6|7474.7|7471.9|7475.6|7472.8|7473.4|7470.6|14
1625837560000|2021-07-09 13:32:40|7474.9|7472.1|7475.6|7472.8|7475.6|7472.8|7474.4|7471.6|13
1625837570000|2021-07-09 13:32:50|7476.4|7473.6|7478.4|7475.6|7478.4|7475.6|7476.4|7473.6|15
1625837580000|2021-07-09 13:33:00|7478|7475.2|7474.1|7471.3|7478|7475.2|7473.4|7470.6|17
1625837590000|2021-07-09 13:33:10|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474.1|7471.3|0
1625837600000|2021-07-09 13:33:20|7474.2|7471.4|7471.1|7468.3|7474.2|7471.4|7471.1|7468.3|28
1625837610000|2021-07-09 13:33:30|7470.9|7468.1|7470.1|7467.3|7471.4|7468.6|7469.6|7466.8|39
1625837620000|2021-07-09 13:33:40|7470.4|7467.6|7470.4|7467.6|7471.4|7468.6|7468.9|7466.1|19
1625837630000|2021-07-09 13:33:50|7470.9|7468.1|7471.4|7468.6|7471.4|7468.6|7470.1|7467.3|12
1625837640000|2021-07-09 13:34:00|7471.1|7468.3|7469.6|7466.8|7471.1|7468.3|7468.1|7465.3|47
1625837650000|2021-07-09 13:34:10|7469.7|7466.9|7470.1|7467.3|7472.4|7469.6|7469.7|7466.9|54
1625837660000|2021-07-09 13:34:20|7470.2|7467.4|7471.1|7468.3|7471.4|7468.6|7470.2|7467.4|9
1625837670000|2021-07-09 13:34:30|7470.7|7467.9|7468.9|7466.1|7470.7|7467.9|7467.4|7464.6|30
1625837680000|2021-07-09 13:34:40|7468.6|7465.8|7467.6|7464.8|7469.1|7466.3|7467.6|7464.8|10
1625837690000|2021-07-09 13:34:50|7467.9|7465.1|7467.4|7464.6|7467.9|7465.1|7465.6|7462.8|35
1625837700000|2021-07-09 13:35:00|7467.1|7464.3|7465.6|7462.8|7467.6|7464.8|7465.6|7462.8|28
1625837710000|2021-07-09 13:35:10|7465.1|7462.3|7468.4|7465.6|7468.6|7465.8|7464.7|7461.9|36
1625837720000|2021-07-09 13:35:20|7468.1|7465.3|7467.6|7464.8|7468.4|7465.6|7467.6|7464.8|11
1625837730000|2021-07-09 13:35:30|7468.4|7465.6|7467.6|7464.8|7470.1|7467.3|7467.6|7464.8|38
1625837740000|2021-07-09 13:35:40|7468.1|7465.3|7469.1|7466.3|7469.6|7466.8|7468.1|7465.3|6
1625837750000|2021-07-09 13:35:50|7469.4|7466.6|7470.1|7467.3|7470.4|7467.6|7469.1|7466.3|16
1625837760000|2021-07-09 13:36:00|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.1|7466.3|18
1625837770000|2021-07-09 13:36:10|7470.1|7467.3|7467.6|7464.8|7470.4|7467.6|7467.4|7464.6|25
1625837780000|2021-07-09 13:36:20|7467.4|7464.6|7467.6|7464.8|7468.4|7465.6|7467.1|7464.3|29
1625837790000|2021-07-09 13:36:30|7467.4|7464.6|7467.4|7464.6|7467.9|7465.1|7466.6|7463.8|9
1625837800000|2021-07-09 13:36:40|7467.1|7464.3|7467.1|7464.3|7467.4|7464.6|7466.6|7463.8|40
1625837810000|2021-07-09 13:36:50|7466.7|7463.9|7466.9|7464.1|7466.9|7464.1|7465.6|7462.8|28
1625837820000|2021-07-09 13:37:00|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.1|7463.3|25
1625837830000|2021-07-09 13:37:10|7466.6|7463.8|7467.1|7464.3|7467.2|7464.4|7466.4|7463.6|6
1625837840000|2021-07-09 13:37:20|7467.4|7464.6|7469.6|7466.8|7469.9|7467.1|7466.4|7463.6|51
1625837850000|2021-07-09 13:37:30|7469.4|7466.6|7470.4|7467.6|7471.4|7468.6|7469.4|7466.6|19
1625837860000|2021-07-09 13:37:40|7470.6|7467.8|7471.4|7468.6|7471.4|7468.6|7469.4|7466.6|11
1625837870000|2021-07-09 13:37:50|7471.1|7468.3|7470.1|7467.3|7471.9|7469.1|7470.1|7467.3|19
1625837880000|2021-07-09 13:38:00|7469.4|7466.6|7471.7|7468.9|7471.7|7468.9|7469.4|7466.6|21
1625837890000|2021-07-09 13:38:10|7472.4|7469.6|7471.6|7468.8|7473.2|7470.4|7471.6|7468.8|78
1625837900000|2021-07-09 13:38:20|7471.4|7468.6|7467.6|7464.8|7471.4|7468.6|7467.6|7464.8|14
1625837910000|2021-07-09 13:38:30|7468.4|7465.6|7467.4|7464.6|7468.4|7465.6|7467.1|7464.3|10
1625837920000|2021-07-09 13:38:40|7466.7|7463.9|7465.9|7463.1|7467.4|7464.6|7465.4|7462.6|14
1625837930000|2021-07-09 13:38:50|7465.5|7462.7|7465.5|7462.7|7465.9|7463.1|7465|7462.2|9
1625837940000|2021-07-09 13:39:00|7465.4|7462.6|7461.9|7459.1|7465.4|7462.6|7461.5|7458.7|72
1625837950000|2021-07-09 13:39:10|7462.4|7459.6|7463.9|7461.1|7464.4|7461.6|7462.4|7459.6|40
1625837960000|2021-07-09 13:39:20|7464.4|7461.6|7465.5|7462.7|7465.9|7463.1|7464.4|7461.6|15
1625837970000|2021-07-09 13:39:30|7465.4|7462.6|7467.4|7464.6|7467.9|7465.1|7465.4|7462.6|35
1625837980000|2021-07-09 13:39:40|7467|7464.2|7464|7461.2|7467.9|7465.1|7464|7461.2|36
1625837990000|2021-07-09 13:39:50|7464.4|7461.6|7463.2|7460.4|7464.4|7461.6|7463.2|7460.4|25
1625838000000|2021-07-09 13:40:00|7463|7460.2|7467.4|7464.6|7467.4|7464.6|7462.5|7459.7|42
1625838010000|2021-07-09 13:40:10|7466.4|7463.6|7467.9|7465.1|7468.2|7465.4|7466.4|7463.6|32
1625838020000|2021-07-09 13:40:20|7468.2|7465.4|7468|7465.2|7469.4|7466.6|7467.4|7464.6|23
1625838030000|2021-07-09 13:40:30|7467.7|7464.9|7469.2|7466.4|7469.2|7466.4|7467|7464.2|15
1625838040000|2021-07-09 13:40:40|7468.4|7465.6|7467.4|7464.6|7468.4|7465.6|7467|7464.2|5
1625838050000|2021-07-09 13:40:50|7468.4|7465.6|7468.4|7465.6|7469.2|7466.4|7468.4|7465.6|4
1625838060000|2021-07-09 13:41:00|7468.2|7465.4|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|50
1625838070000|2021-07-09 13:41:10|7468|7465.2|7467.9|7465.1|7468.7|7465.9|7467.5|7464.7|9
1625838080000|2021-07-09 13:41:20|7468.2|7465.4|7466.9|7464.1|7468.4|7465.6|7466.9|7464.1|15
1625838090000|2021-07-09 13:41:30|7467.2|7464.4|7467.4|7464.6|7468.4|7465.6|7466.9|7464.1|43
1625838100000|2021-07-09 13:41:40|7467|7464.2|7468.5|7465.7|7468.9|7466.1|7467|7464.2|8
1625838110000|2021-07-09 13:41:50|7468.2|7465.4|7468.5|7465.7|7468.5|7465.7|7467.4|7464.6|8
1625838120000|2021-07-09 13:42:00|7468.4|7465.6|7467.4|7464.6|7468.4|7465.6|7467|7464.2|28
1625838130000|2021-07-09 13:42:10|7467.5|7464.7|7473.9|7471.1|7474.4|7471.6|7467|7464.2|68
1625838140000|2021-07-09 13:42:20|7473.5|7470.7|7474.2|7471.4|7475.4|7472.6|7473.4|7470.6|101
1625838150000|2021-07-09 13:42:30|7474.4|7471.6|7472.2|7469.4|7474.4|7471.6|7471.9|7469.1|22
1625838160000|2021-07-09 13:42:40|7472|7469.2|7471.4|7468.6|7472|7469.2|7470.9|7468.1|19
1625838170000|2021-07-09 13:42:50|7471|7468.2|7473.4|7470.6|7473.4|7470.6|7471|7468.2|6
1625838180000|2021-07-09 13:43:00|7473.2|7470.4|7470.5|7467.7|7473.2|7470.4|7470.5|7467.7|18
1625838190000|2021-07-09 13:43:10|7470.4|7467.6|7470.4|7467.6|7471.2|7468.4|7470.4|7467.6|10
1625838200000|2021-07-09 13:43:20|7470|7467.2|7471.4|7468.6|7471.4|7468.6|7470|7467.2|14
1625838210000|2021-07-09 13:43:30|7471|7468.2|7473.5|7470.7|7473.9|7471.1|7471|7468.2|14
1625838220000|2021-07-09 13:43:40|7473.7|7470.9|7474.2|7471.4|7474.4|7471.6|7473.5|7470.7|15
1625838230000|2021-07-09 13:43:50|7474.4|7471.6|7473.7|7470.9|7474.7|7471.9|7473.5|7470.7|39
1625838240000|2021-07-09 13:44:00|7474|7471.2|7481.2|7478.4|7481.2|7478.4|7474|7471.2|82
1625838250000|2021-07-09 13:44:10|7481.5|7478.7|7481.5|7478.7|7483.2|7480.4|7480.4|7477.6|41
1625838260000|2021-07-09 13:44:20|7481.4|7478.6|7479.5|7476.7|7482.2|7479.4|7479.5|7476.7|31
1625838270000|2021-07-09 13:44:30|7479.4|7476.6|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|43
1625838280000|2021-07-09 13:44:40|7479.9|7477.1|7479.4|7476.6|7480.2|7477.4|7479.4|7476.6|25
1625838290000|2021-07-09 13:44:50|7479.9|7477.1|7483.2|7480.4|7483.2|7480.4|7479.9|7477.1|7
1625838300000|2021-07-09 13:45:00|7482.9|7480.1|7486.4|7483.6|7488|7485.2|7482.9|7480.1|316
1625838310000|2021-07-09 13:45:10|7486.5|7483.7|7488.4|7485.6|7488.5|7485.7|7485.4|7482.6|123
1625838320000|2021-07-09 13:45:20|7488|7485.2|7486.2|7483.4|7488|7485.2|7485|7482.2|37
1625838330000|2021-07-09 13:45:30|7485.4|7482.6|7480.5|7477.7|7485.4|7482.6|7480.5|7477.7|96
1625838340000|2021-07-09 13:45:40|7481.4|7478.6|7479.7|7476.9|7481.4|7478.6|7479.4|7476.6|79
1625838350000|2021-07-09 13:45:50|7479.9|7477.1|7483.4|7480.6|7483.4|7480.6|7479.9|7477.1|34
1625838360000|2021-07-09 13:46:00|7482.5|7479.7|7483.2|7480.4|7483.2|7480.4|7482.4|7479.6|109
1625838370000|2021-07-09 13:46:10|7484.2|7481.4|7485.4|7482.6|7487.2|7484.4|7484.2|7481.4|165
1625838380000|2021-07-09 13:46:20|7485.7|7482.9|7487.4|7484.6|7487.4|7484.6|7485.7|7482.9|35
1625838390000|2021-07-09 13:46:30|7487.7|7484.9|7487.4|7484.6|7489.2|7486.4|7487.4|7484.6|19
1625838400000|2021-07-09 13:46:40|7487.9|7485.1|7487.4|7484.6|7488.4|7485.6|7486.9|7484.1|5
1625838410000|2021-07-09 13:46:50|7486.9|7484.1|7487.9|7485.1|7488.4|7485.6|7486.2|7483.4|24
1625838420000|2021-07-09 13:47:00|7487.7|7484.9|7488.7|7485.9|7488.7|7485.9|7486.4|7483.6|151
1625838430000|2021-07-09 13:47:10|7489.2|7486.4|7487.7|7484.9|7489.2|7486.4|7487.7|7484.9|45
1625838440000|2021-07-09 13:47:20|7488|7485.2|7489.2|7486.4|7489.4|7486.6|7488|7485.2|1
1625838450000|2021-07-09 13:47:30|7488.7|7485.9|7488.9|7486.1|7489.2|7486.4|7488.4|7485.6|13
1625838460000|2021-07-09 13:47:40|7488.4|7485.6|7486.4|7483.6|7488.7|7485.9|7486.4|7483.6|13
1625838470000|2021-07-09 13:47:50|7487.4|7484.6|7486.5|7483.7|7488.4|7485.6|7486.5|7483.7|80
1625838480000|2021-07-09 13:48:00|7486.4|7483.6|7486.9|7484.1|7487.2|7484.4|7486.4|7483.6|12
1625838490000|2021-07-09 13:48:10|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7485.4|7482.6|54
1625838500000|2021-07-09 13:48:20|7487.5|7484.7|7484.9|7482.1|7487.9|7485.1|7484.4|7481.6|90
1625838510000|2021-07-09 13:48:30|7484.4|7481.6|7485.4|7482.6|7486.2|7483.4|7484.4|7481.6|49
1625838520000|2021-07-09 13:48:40|7485.7|7482.9|7485.2|7482.4|7485.7|7482.9|7484.4|7481.6|33
1625838530000|2021-07-09 13:48:50|7485.7|7482.9|7483.4|7480.6|7485.7|7482.9|7483.4|7480.6|47
1625838540000|2021-07-09 13:49:00|7483.7|7480.9|7486.4|7483.6|7487.4|7484.6|7483.7|7480.9|124
1625838550000|2021-07-09 13:49:10|7486.7|7483.9|7485.2|7482.4|7486.7|7483.9|7484.5|7481.7|123
1625838560000|2021-07-09 13:49:20|7485.7|7482.9|7487.2|7484.4|7487.2|7484.4|7485.7|7482.9|21
1625838570000|2021-07-09 13:49:30|7487.8|7485|7488|7485.2|7488.4|7485.6|7487.4|7484.6|40
1625838580000|2021-07-09 13:49:40|7487.5|7484.7|7488|7485.2|7488|7485.2|7487.2|7484.4|10
1625838590000|2021-07-09 13:49:50|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7
1625838600000|2021-07-09 13:50:00|7488.8|7486|7493.2|7490.4|7494.2|7491.4|7488.8|7486|391
1625838610000|2021-07-09 13:50:10|7493.5|7490.7|7494|7491.2|7494.5|7491.7|7492.2|7489.4|31
1625838620000|2021-07-09 13:50:20|7494.2|7491.4|7493.7|7490.9|7495.8|7493|7493.2|7490.4|144
1625838630000|2021-07-09 13:50:30|7494|7491.2|7490|7487.2|7494|7491.2|7489.7|7486.9|79
1625838640000|2021-07-09 13:50:40|7490.2|7487.4|7490.8|7488|7491.8|7489|7489.2|7486.4|47
1625838650000|2021-07-09 13:50:50|7490.7|7487.9|7489.7|7486.9|7491.2|7488.4|7489.7|7486.9|6
1625838660000|2021-07-09 13:51:00|7489.2|7486.4|7491|7488.2|7491|7488.2|7488.8|7486|29
1625838670000|2021-07-09 13:51:10|7490.8|7488|7490.2|7487.4|7491.7|7488.9|7489.5|7486.7|44
1625838680000|2021-07-09 13:51:20|7490.3|7487.5|7490.5|7487.7|7491.5|7488.7|7490.2|7487.4|135
1625838690000|2021-07-09 13:51:30|7490.7|7487.9|7492.3|7489.5|7493|7490.2|7490.7|7487.9|35
1625838700000|2021-07-09 13:51:40|7492.2|7489.4|7492.5|7489.7|7493.5|7490.7|7492.2|7489.4|32
1625838710000|2021-07-09 13:51:50|7492.2|7489.4|7491.7|7488.9|7492.2|7489.4|7490.7|7487.9|22
1625838720000|2021-07-09 13:52:00|7492|7489.2|7493.3|7490.5|7494|7491.2|7492|7489.2|114
1625838730000|2021-07-09 13:52:10|7493|7490.2|7492.5|7489.7|7493.3|7490.5|7492.3|7489.5|67
1625838740000|2021-07-09 13:52:20|7492.7|7489.9|7492|7489.2|7493|7490.2|7491.7|7488.9|12
1625838750000|2021-07-09 13:52:30|7492.2|7489.4|7494|7491.2|7494|7491.2|7492.2|7489.4|1
1625838760000|2021-07-09 13:52:40|7494.2|7491.4|7495|7492.2|7495|7492.2|7494.2|7491.4|6
1625838770000|2021-07-09 13:52:50|7495.2|7492.4|7497.5|7494.7|7498|7495.2|7495.2|7492.4|89
1625838780000|2021-07-09 13:53:00|7497.7|7494.9|7499.2|7496.4|7500|7497.2|7497.7|7494.9|113
1625838790000|2021-07-09 13:53:10|7499.5|7496.7|7503.7|7500.9|7504|7501.2|7499.2|7496.4|262
1625838800000|2021-07-09 13:53:20|7504|7501.2|7503.8|7501|7504.2|7501.4|7501.2|7498.4|78
1625838810000|2021-07-09 13:53:30|7503.5|7500.7|7502.5|7499.7|7503.8|7501|7502|7499.2|172
1625838820000|2021-07-09 13:53:40|7502.2|7499.4|7503.2|7500.4|7503.2|7500.4|7502|7499.2|13
1625838830000|2021-07-09 13:53:50|7503|7500.2|7503.2|7500.4|7503.2|7500.4|7502.2|7499.4|51
1625838840000|2021-07-09 13:54:00|7503|7500.2|7501.2|7498.4|7503.2|7500.4|7501.2|7498.4|91
1625838850000|2021-07-09 13:54:10|7501.5|7498.7|7500.7|7497.9|7501.5|7498.7|7500.7|7497.9|17
1625838860000|2021-07-09 13:54:20|7500.3|7497.5|7501.2|7498.4|7502|7499.2|7500.2|7497.4|34
1625838870000|2021-07-09 13:54:30|7501.5|7498.7|7500.8|7498|7502|7499.2|7499.2|7496.4|40
1625838880000|2021-07-09 13:54:40|7501.2|7498.4|7500.7|7497.9|7501.2|7498.4|7499.2|7496.4|23
1625838890000|2021-07-09 13:54:50|7501|7498.2|7501.7|7498.9|7502.2|7499.4|7501|7498.2|30
1625838900000|2021-07-09 13:55:00|7501.3|7498.5|7502.7|7499.9|7503.2|7500.4|7501.3|7498.5|29
1625838910000|2021-07-09 13:55:10|7503.2|7500.4|7500.5|7497.7|7504|7501.2|7500.3|7497.5|989
1625838920000|2021-07-09 13:55:20|7499.8|7497|7500.5|7497.7|7500.8|7498|7499.5|7496.7|32
1625838930000|2021-07-09 13:55:30|7501.2|7498.4|7504.2|7501.4|7504.2|7501.4|7501.2|7498.4|50
1625838940000|2021-07-09 13:55:40|7503.7|7500.9|7503.3|7500.5|7504.2|7501.4|7503.3|7500.5|36
1625838950000|2021-07-09 13:55:50|7503.2|7500.4|7503.3|7500.5|7504.2|7501.4|7502.8|7500|30
1625838960000|2021-07-09 13:56:00|7503.2|7500.4|7504.2|7501.4|7505.2|7502.4|7503.2|7500.4|202
1625838970000|2021-07-09 13:56:10|7503.3|7500.5|7503.2|7500.4|7503.8|7501|7500.8|7498|182
1625838980000|2021-07-09 13:56:20|7502.8|7500|7503.2|7500.4|7503.2|7500.4|7502.3|7499.5|130
1625838990000|2021-07-09 13:56:30|7504.2|7501.4|7501.8|7499|7504.2|7501.4|7501.7|7498.9|78
1625839000000|2021-07-09 13:56:40|7502.2|7499.4|7499.3|7496.5|7502.2|7499.4|7499.2|7496.4|129
1625839010000|2021-07-09 13:56:50|7499.7|7496.9|7500.2|7497.4|7500.2|7497.4|7498.8|7496|39
1625839020000|2021-07-09 13:57:00|7500.5|7497.7|7503.7|7500.9|7504|7501.2|7500.5|7497.7|57
1625839030000|2021-07-09 13:57:10|7504|7501.2|7505|7502.2|7505.2|7502.4|7503.7|7500.9|105
1625839040000|2021-07-09 13:57:20|7505.2|7502.4|7503.7|7500.9|7505.2|7502.4|7502.8|7500|33
1625839050000|2021-07-09 13:57:30|7504|7501.2|7504.2|7501.4|7504.5|7501.7|7503.3|7500.5|18
1625839060000|2021-07-09 13:57:40|7504|7501.2|7503.2|7500.4|7504.2|7501.4|7502.7|7499.9|27
1625839070000|2021-07-09 13:57:50|7502.7|7499.9|7503.2|7500.4|7503.3|7500.5|7502.2|7499.4|97
1625839080000|2021-07-09 13:58:00|7503.5|7500.7|7503.2|7500.4|7503.8|7501|7502.2|7499.4|16
1625839090000|2021-07-09 13:58:10|7503.5|7500.7|7503.5|7500.7|7504|7501.2|7503.5|7500.7|14
1625839100000|2021-07-09 13:58:20|7503.8|7501|7500.5|7497.7|7504.5|7501.7|7500.2|7497.4|75
1625839110000|2021-07-09 13:58:30|7500.2|7497.4|7499.8|7497|7500.8|7498|7499.8|7497|8
1625839120000|2021-07-09 13:58:40|7500|7497.2|7498.2|7495.4|7500|7497.2|7498|7495.2|22
1625839130000|2021-07-09 13:58:50|7497.6|7494.8|7498|7495.2|7498|7495.2|7496.5|7493.7|24
1625839140000|2021-07-09 13:59:00|7498.2|7495.4|7499|7496.2|7499.2|7496.4|7498.2|7495.4|8
1625839150000|2021-07-09 13:59:10|7499.2|7496.4|7500|7497.2|7500|7497.2|7499.2|7496.4|21
1625839160000|2021-07-09 13:59:20|7499.2|7496.4|7499|7496.2|7499.2|7496.4|7499|7496.2|9
1625839170000|2021-07-09 13:59:30|7498.3|7495.5|7499.8|7497|7500|7497.2|7497.5|7494.7|636
1625839180000|2021-07-09 13:59:40|7499.5|7496.7|7501.2|7498.4|7501.2|7498.4|7499|7496.2|7
1625839190000|2021-07-09 13:59:50|7500.8|7498|7501|7498.2|7501|7498.2|7500|7497.2|5
1625839200000|2021-07-09 14:00:00|7501.8|7499|7503|7500.2|7504|7501.2|7501.5|7498.7|50
1625839210000|2021-07-09 14:00:10|7502.7|7499.9|7504.3|7501.5|7504.3|7501.5|7502|7499.2|50
1625839220000|2021-07-09 14:00:20|7504|7501.2|7504|7501.2|7505|7502.2|7503.8|7501|167
1625839230000|2021-07-09 14:00:30|7503.8|7501|7505.8|7503|7505.8|7503|7503|7500.2|90
1625839240000|2021-07-09 14:00:40|7505.2|7502.4|7505|7502.2|7505.3|7502.5|7504.2|7501.4|41
1625839250000|2021-07-09 14:00:50|7503.5|7500.7|7503|7500.2|7503.5|7500.7|7502|7499.2|45
1625839260000|2021-07-09 14:01:00|7502|7499.2|7503.3|7500.5|7503.8|7501|7501.3|7498.5|78
1625839270000|2021-07-09 14:01:10|7502.8|7500|7503.5|7500.7|7503.8|7501|7501|7498.2|38
1625839280000|2021-07-09 14:01:20|7503|7500.2|7502.8|7500|7503.8|7501|7501.5|7498.7|63
1625839290000|2021-07-09 14:01:30|7503.3|7500.5|7502.8|7500|7503.8|7501|7502.8|7500|24
1625839300000|2021-07-09 14:01:40|7503.1|7500.3|7504.8|7502|7505.3|7502.5|7503.1|7500.3|48
1625839310000|2021-07-09 14:01:50|7504.3|7501.5|7505.8|7503|7505.8|7503|7504.3|7501.5|36
1625839320000|2021-07-09 14:02:00|7505.2|7502.4|7505.8|7503|7505.8|7503|7505.2|7502.4|11
1625839330000|2021-07-09 14:02:10|7505.3|7502.5|7505.8|7503|7505.8|7503|7504.8|7502|56
1625839340000|2021-07-09 14:02:20|7505.2|7502.4|7505.8|7503|7505.8|7503|7504.8|7502|34
1625839350000|2021-07-09 14:02:30|7506.4|7503.6|7505.8|7503|7506.4|7503.6|7505.8|7503|96
1625839360000|2021-07-09 14:02:40|7505.6|7502.8|7506.8|7504|7506.8|7504|7505.3|7502.5|38
1625839370000|2021-07-09 14:02:50|7507.1|7504.3|7506.8|7504|7507.1|7504.3|7506.6|7503.8|30
1625839380000|2021-07-09 14:03:00|7506.6|7503.8|7504.6|7501.8|7506.6|7503.8|7504.4|7501.6|117
1625839390000|2021-07-09 14:03:10|7505.1|7502.3|7501.8|7499|7505.1|7502.3|7501.8|7499|35
1625839400000|2021-07-09 14:03:20|7502.3|7499.5|7503.1|7500.3|7504.6|7501.8|7502.3|7499.5|59
1625839410000|2021-07-09 14:03:30|7503.3|7500.5|7505.8|7503|7505.8|7503|7503.3|7500.5|10
1625839420000|2021-07-09 14:03:40|7505.6|7502.8|7504.8|7502|7505.6|7502.8|7504.8|7502|42
1625839430000|2021-07-09 14:03:50|7504.6|7501.8|7503.6|7500.8|7505.1|7502.3|7503.6|7500.8|11
1625839440000|2021-07-09 14:04:00|7503.3|7500.5|7506.6|7503.8|7506.6|7503.8|7503.3|7500.5|16
1625839450000|2021-07-09 14:04:10|7506.3|7503.5|7506.3|7503.5|7506.8|7504|7505.6|7502.8|27
1625839460000|2021-07-09 14:04:20|7506.6|7503.8|7506.3|7503.5|7506.6|7503.8|7505.6|7502.8|7
1625839470000|2021-07-09 14:04:30|7506.6|7503.8|7506.1|7503.3|7506.8|7504|7504.8|7502|340
1625839480000|2021-07-09 14:04:40|7505.8|7503|7504.9|7502.1|7505.9|7503.1|7504.6|7501.8|44
1625839490000|2021-07-09 14:04:50|7505.4|7502.6|7503.6|7500.8|7505.6|7502.8|7503.4|7500.6|29
1625839500000|2021-07-09 14:05:00|7503.4|7500.6|7502.6|7499.8|7504.1|7501.3|7502.6|7499.8|41
1625839510000|2021-07-09 14:05:10|7503.3|7500.5|7504.9|7502.1|7505.1|7502.3|7503.3|7500.5|33
1625839520000|2021-07-09 14:05:20|7504.8|7502|7505.8|7503|7505.8|7503|7504.4|7501.6|43
1625839530000|2021-07-09 14:05:30|7506.4|7503.6|7505.3|7502.5|7506.8|7504|7504.8|7502|98
1625839540000|2021-07-09 14:05:40|7505.6|7502.8|7504.6|7501.8|7505.6|7502.8|7504.6|7501.8|19
1625839550000|2021-07-09 14:05:50|7503.8|7501|7505.6|7502.8|7505.6|7502.8|7503.8|7501|20
1625839560000|2021-07-09 14:06:00|7505.1|7502.3|7503.1|7500.3|7505.6|7502.8|7503.1|7500.3|29
1625839570000|2021-07-09 14:06:10|7502.8|7500|7501.8|7499|7503.3|7500.5|7501.8|7499|16
1625839580000|2021-07-09 14:06:20|7502|7499.2|7503.6|7500.8|7503.6|7500.8|7502|7499.2|14
1625839590000|2021-07-09 14:06:30|7504|7501.2|7505.8|7503|7506|7503.2|7503.8|7501|26
1625839600000|2021-07-09 14:06:40|7505.5|7502.7|7506|7503.2|7506|7503.2|7504.8|7502|60
1625839610000|2021-07-09 14:06:50|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|16
1625839620000|2021-07-09 14:07:00|7506.3|7503.5|7507|7504.2|7507.1|7504.3|7506|7503.2|78
1625839630000|2021-07-09 14:07:10|7507.1|7504.3|7506.1|7503.3|7507.1|7504.3|7506.1|7503.3|94
1625839640000|2021-07-09 14:07:20|7505.6|7502.8|7505.5|7502.7|7507|7504.2|7505|7502.2|115
1625839650000|2021-07-09 14:07:30|7505.8|7503|7503.8|7501|7505.8|7503|7503.8|7501|28
1625839660000|2021-07-09 14:07:40|7503.3|7500.5|7504|7501.2|7504|7501.2|7503.3|7500.5|4
1625839670000|2021-07-09 14:07:50|7504.1|7501.3|7504.5|7501.7|7505|7502.2|7504.1|7501.3|7
1625839680000|2021-07-09 14:08:00|7505|7502.2|7506.1|7503.3|7506.1|7503.3|7504.6|7501.8|91
1625839690000|2021-07-09 14:08:10|7506|7503.2|7505.8|7503|7506|7503.2|7505.5|7502.7|12
1625839700000|2021-07-09 14:08:20|7505.5|7502.7|7504|7501.2|7506|7503.2|7504|7501.2|8
1625839710000|2021-07-09 14:08:30|7504.3|7501.5|7505|7502.2|7505|7502.2|7503.3|7500.5|52
1625839720000|2021-07-09 14:08:40|7505.6|7502.8|7506|7503.2|7506|7503.2|7505.3|7502.5|13
1625839730000|2021-07-09 14:08:50|7505.3|7502.5|7505.8|7503|7505.8|7503|7505.3|7502.5|26
1625839740000|2021-07-09 14:09:00|7506.1|7503.3|7506|7503.2|7508|7505.2|7505.8|7503|81
1625839750000|2021-07-09 14:09:10|7506.1|7503.3|7508|7505.2|7508|7505.2|7506|7503.2|17
1625839760000|2021-07-09 14:09:20|7507.8|7505|7508|7505.2|7508|7505.2|7507.5|7504.7|26
1625839770000|2021-07-09 14:09:30|7508.1|7505.3|7508|7505.2|7512.8|7510|7508|7505.2|100
1625839780000|2021-07-09 14:09:40|7508.3|7505.5|7509.8|7507|7509.8|7507|7508|7505.2|4
1625839790000|2021-07-09 14:09:50|7509.1|7506.3|7511.3|7508.5|7511.3|7508.5|7509|7506.2|22
1625839800000|2021-07-09 14:10:00|7511|7508.2|7511.5|7508.7|7512.8|7510|7511|7508.2|31
1625839810000|2021-07-09 14:10:10|7511.8|7509|7511.8|7509|7512.8|7510|7511.3|7508.5|37
1625839820000|2021-07-09 14:10:20|7512.1|7509.3|7510.8|7508|7512.8|7510|7510.8|7508|98
1625839830000|2021-07-09 14:10:30|7510.5|7507.7|7509.3|7506.5|7510.5|7507.7|7509|7506.2|19
1625839840000|2021-07-09 14:10:40|7509.6|7506.8|7509.1|7506.3|7512.3|7509.5|7508.8|7506|141
1625839850000|2021-07-09 14:10:50|7509.6|7506.8|7509.3|7506.5|7509.6|7506.8|7509.3|7506.5|12
1625839860000|2021-07-09 14:11:00|7510.8|7508|7509.8|7507|7511.1|7508.3|7509.8|7507|43
1625839870000|2021-07-09 14:11:10|7510|7507.2|7510|7507.2|7510.3|7507.5|7509.3|7506.5|35
1625839880000|2021-07-09 14:11:20|7510.5|7507.7|7511|7508.2|7511.6|7508.8|7510.5|7507.7|14
1625839890000|2021-07-09 14:11:30|7511.3|7508.5|7512.3|7509.5|7512.8|7510|7511.3|7508.5|54
1625839900000|2021-07-09 14:11:40|7512|7509.2|7512|7509.2|7512.3|7509.5|7511.8|7509|5
1625839910000|2021-07-09 14:11:50|7512.3|7509.5|7512.3|7509.5|7512.8|7510|7512|7509.2|6
1625839920000|2021-07-09 14:12:00|7512.6|7509.8|7517.6|7514.8|7518.4|7515.6|7512.6|7509.8|246
1625839930000|2021-07-09 14:12:10|7516.6|7513.8|7517.6|7514.8|7518.1|7515.3|7516.6|7513.8|144
1625839940000|2021-07-09 14:12:20|7517.8|7515|7516.6|7513.8|7518.4|7515.6|7516.6|7513.8|94
1625839950000|2021-07-09 14:12:30|7516.3|7513.5|7517.1|7514.3|7517.1|7514.3|7516.1|7513.3|26
1625839960000|2021-07-09 14:12:40|7516.6|7513.8|7516.6|7513.8|7516.9|7514.1|7515.5|7512.7|80
1625839970000|2021-07-09 14:12:50|7516.9|7514.1|7517.6|7514.8|7517.6|7514.8|7516.8|7514|25
1625839980000|2021-07-09 14:13:00|7518.2|7515.4|7519.6|7516.8|7520.4|7517.6|7518.2|7515.4|446
1625839990000|2021-07-09 14:13:10|7519.9|7517.1|7519.8|7517|7520.4|7517.6|7519.8|7517|37
1625840000000|2021-07-09 14:13:20|7519.6|7516.8|7518.8|7516|7520.1|7517.3|7517.8|7515|108
1625840010000|2021-07-09 14:13:30|7519.1|7516.3|7519.8|7517|7520.4|7517.6|7519.1|7516.3|60
1625840020000|2021-07-09 14:13:40|7519.6|7516.8|7518|7515.2|7519.6|7516.8|7518|7515.2|68
1625840030000|2021-07-09 14:13:50|7517.8|7515|7518.4|7515.6|7519.1|7516.3|7517.8|7515|28
1625840040000|2021-07-09 14:14:00|7518.1|7515.3|7517.6|7514.8|7518.8|7516|7517.3|7514.5|93
1625840050000|2021-07-09 14:14:10|7517.1|7514.3|7517.1|7514.3|7517.6|7514.8|7516.6|7513.8|50
1625840060000|2021-07-09 14:14:20|7517.4|7514.6|7515.4|7512.6|7517.4|7514.6|7515.4|7512.6|47
1625840070000|2021-07-09 14:14:30|7515.6|7512.8|7517.4|7514.6|7518.1|7515.3|7515.6|7512.8|38
1625840080000|2021-07-09 14:14:40|7516.4|7513.6|7514.8|7512|7516.4|7513.6|7514.6|7511.8|167
1625840090000|2021-07-09 14:14:50|7514.9|7512.1|7512.9|7510.1|7514.9|7512.1|7511.9|7509.1|143
1625840100000|2021-07-09 14:15:00|7512.8|7510|7514.8|7512|7514.8|7512|7510.8|7508|98
1625840110000|2021-07-09 14:15:10|7515.8|7513|7517.8|7515|7517.8|7515|7515.8|7513|46
1625840120000|2021-07-09 14:15:20|7516.9|7514.1|7517.3|7514.5|7517.8|7515|7515.9|7513.1|102
1625840130000|2021-07-09 14:15:30|7517.4|7514.6|7519.8|7517|7519.8|7517|7517.4|7514.6|45
1625840140000|2021-07-09 14:15:40|7518.9|7516.1|7519.8|7517|7519.8|7517|7518.9|7516.1|43
1625840150000|2021-07-09 14:15:50|7519.3|7516.5|7519.9|7517.1|7520.8|7518|7518.8|7516|35
1625840160000|2021-07-09 14:16:00|7519.8|7517|7520.8|7518|7520.8|7518|7519.8|7517|29
1625840170000|2021-07-09 14:16:10|7520.1|7517.3|7518.1|7515.3|7520.1|7517.3|7518.1|7515.3|105
1625840180000|2021-07-09 14:16:20|7517.6|7514.8|7515.9|7513.1|7517.9|7515.1|7515.9|7513.1|64
1625840190000|2021-07-09 14:16:30|7516.1|7513.3|7514.9|7512.1|7516.1|7513.3|7514.9|7512.1|42
1625840200000|2021-07-09 14:16:40|7515.1|7512.3|7515.8|7513|7516.9|7514.1|7515.1|7512.3|52
1625840210000|2021-07-09 14:16:50|7515.9|7513.1|7513.9|7511.1|7515.9|7513.1|7513.8|7511|115
1625840220000|2021-07-09 14:17:00|7513.8|7511|7514.8|7512|7514.8|7512|7513.8|7511|12
1625840230000|2021-07-09 14:17:10|7514.1|7511.3|7515.8|7513|7515.8|7513|7512.8|7510|30
1625840240000|2021-07-09 14:17:20|||||||||5
1625840250000|2021-07-09 14:17:30|7516.1|7513.3|7517.8|7515|7517.8|7515|7516.1|7513.3|8
1625840260000|2021-07-09 14:17:40|7516.8|7514|7516.9|7514.1|7517.3|7514.5|7516.8|7514|21
1625840270000|2021-07-09 14:17:50|7517.1|7514.3|7517.3|7514.5|7517.8|7515|7517.1|7514.3|12
1625840280000|2021-07-09 14:18:00|7516.9|7514.1|7517.8|7515|7518.8|7516|7516.8|7514|22
1625840290000|2021-07-09 14:18:10|7516.8|7514|7513.9|7511.1|7517.3|7514.5|7513.9|7511.1|31
1625840300000|2021-07-09 14:18:20|7514.3|7511.5|7515.3|7512.5|7515.8|7513|7514.3|7511.5|23
1625840310000|2021-07-09 14:18:30|7514.9|7512.1|7515.8|7513|7515.8|7513|7514.8|7512|8
1625840320000|2021-07-09 14:18:40|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|28
1625840330000|2021-07-09 14:18:50|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|16
1625840340000|2021-07-09 14:19:00|7514.9|7512.1|7517.3|7514.5|7517.3|7514.5|7514.9|7512.1|37
1625840350000|2021-07-09 14:19:10|7516.9|7514.1|7517.9|7515.1|7518.3|7515.5|7516.9|7514.1|7
1625840360000|2021-07-09 14:19:20|7517.8|7515|7516.9|7514.1|7517.8|7515|7516.9|7514.1|20
1625840370000|2021-07-09 14:19:30|7517.8|7515|7516.9|7514.1|7517.8|7515|7516.9|7514.1|35
1625840380000|2021-07-09 14:19:40|7517.6|7514.8|7517.9|7515.1|7518.8|7516|7517.6|7514.8|24
1625840390000|2021-07-09 14:19:50|7517.8|7515|7515.9|7513.1|7517.8|7515|7515.9|7513.1|42
1625840400000|2021-07-09 14:20:00|7516.3|7513.5|7518.8|7516|7518.8|7516|7516.3|7513.5|43
1625840410000|2021-07-09 14:20:10|7518.9|7516.1|7520.3|7517.5|7520.3|7517.5|7518.9|7516.1|63
1625840420000|2021-07-09 14:20:20|7520.8|7518|7519.9|7517.1|7520.8|7518|7519.9|7517.1|48
1625840430000|2021-07-09 14:20:30|7520.3|7517.5|7518.9|7516.1|7520.8|7518|7518.9|7516.1|39
1625840440000|2021-07-09 14:20:40|7517.9|7515.1|7519.8|7517|7519.8|7517|7517.8|7515|95
1625840450000|2021-07-09 14:20:50|7519.9|7517.1|7520.8|7518|7520.8|7518|7519.9|7517.1|42
1625840460000|2021-07-09 14:21:00|7520.6|7517.8|7520.4|7517.6|7520.6|7517.8|7519.9|7517.1|36
1625840470000|2021-07-09 14:21:10|7520.8|7518|7520.3|7517.5|7520.8|7518|7519.9|7517.1|108
1625840480000|2021-07-09 14:21:20|7519.9|7517.1|7518.3|7515.5|7519.9|7517.1|7517.9|7515.1|70
1625840490000|2021-07-09 14:21:30|7518.6|7515.8|7515.9|7513.1|7518.9|7516.1|7515.9|7513.1|43
1625840500000|2021-07-09 14:21:40|7516.3|7513.5|7518.9|7516.1|7518.9|7516.1|7515.9|7513.1|30
1625840510000|2021-07-09 14:21:50|7518.8|7516|7518.9|7516.1|7519.8|7517|7517.9|7515.1|52
1625840520000|2021-07-09 14:22:00|7519.8|7517|7518.3|7515.5|7519.8|7517|7517.9|7515.1|108
1625840530000|2021-07-09 14:22:10|7518.4|7515.6|7518.6|7515.8|7518.9|7516.1|7517.9|7515.1|22
1625840540000|2021-07-09 14:22:20|7518.9|7516.1|7517.8|7515|7518.9|7516.1|7517.8|7515|5
1625840550000|2021-07-09 14:22:30|7517.1|7514.3|7515.9|7513.1|7517.8|7515|7515.9|7513.1|71
1625840560000|2021-07-09 14:22:40|7516.8|7514|7516.9|7514.1|7517.3|7514.5|7516.8|7514|35
1625840570000|2021-07-09 14:22:50|7516.8|7514|7516.9|7514.1|7517.3|7514.5|7515.8|7513|102
1625840580000|2021-07-09 14:23:00|7516.8|7514|7517.3|7514.5|7517.8|7515|7516.1|7513.3|34
1625840590000|2021-07-09 14:23:10|7516.9|7514.1|7518.1|7515.3|7518.8|7516|7516.9|7514.1|23
1625840600000|2021-07-09 14:23:20|7517.9|7515.1|7518.3|7515.5|7518.8|7516|7517.9|7515.1|12
1625840610000|2021-07-09 14:23:30|7517.9|7515.1|7516.9|7514.1|7518.3|7515.5|7516.8|7514|34
1625840620000|2021-07-09 14:23:40|7517.3|7514.5|7517.8|7515|7518.8|7516|7516.9|7514.1|15
1625840630000|2021-07-09 14:23:50|7518.1|7515.3|7517.9|7515.1|7518.8|7516|7517.9|7515.1|10
1625840640000|2021-07-09 14:24:00|7518.3|7515.5|7518.3|7515.5|7518.8|7516|7518.3|7515.5|12
1625840650000|2021-07-09 14:24:10|7517.9|7515.1|7517.9|7515.1|7518.8|7516|7517.9|7515.1|4
1625840660000|2021-07-09 14:24:20|7518.3|7515.5|7516.8|7514|7518.8|7516|7516.8|7514|43
1625840670000|2021-07-09 14:24:30|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.8|7514|119
1625840680000|2021-07-09 14:24:40|7517.3|7514.5|7518.9|7516.1|7519.8|7517|7517.3|7514.5|25
1625840690000|2021-07-09 14:24:50|7519.3|7516.5|7518.9|7516.1|7519.8|7517|7518.9|7516.1|10
1625840700000|2021-07-09 14:25:00|7519.3|7516.5|7520.9|7518.1|7520.9|7518.1|7518.9|7516.1|57
1625840710000|2021-07-09 14:25:10|7520.8|7518|7520.9|7518.1|7521.1|7518.3|7519.9|7517.1|50
1625840720000|2021-07-09 14:25:20|7520.6|7517.8|7520.6|7517.8|7520.9|7518.1|7519.9|7517.1|395
1625840730000|2021-07-09 14:25:30|7520.8|7518|7519.8|7517|7520.8|7518|7519.3|7516.5|21
1625840740000|2021-07-09 14:25:40|||||||||11
1625840750000|2021-07-09 14:25:50|7519.4|7516.6|7518.7|7515.9|7519.8|7517|7518.7|7515.9|97
1625840760000|2021-07-09 14:26:00|7518.9|7516.1|7517.9|7515.1|7518.9|7516.1|7516.9|7514.1|113
1625840770000|2021-07-09 14:26:10|7517.7|7514.9|7518.7|7515.9|7518.7|7515.9|7517.7|7514.9|7
1625840780000|2021-07-09 14:26:20|7518.9|7516.1|7518.2|7515.4|7518.9|7516.1|7518.2|7515.4|38
1625840790000|2021-07-09 14:26:30|7518.6|7515.8|7520.6|7517.8|7520.9|7518.1|7518.6|7515.8|42
1625840800000|2021-07-09 14:26:40|7520.7|7517.9|7519.9|7517.1|7520.7|7517.9|7519.9|7517.1|3
1625840810000|2021-07-09 14:26:50|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.2|7516.4|5
1625840820000|2021-07-09 14:27:00|7519.9|7517.1|7521.1|7518.3|7521.1|7518.3|7519.9|7517.1|17
1625840830000|2021-07-09 14:27:10|7520.7|7517.9|7518.9|7516.1|7520.7|7517.9|7518.9|7516.1|34
1625840840000|2021-07-09 14:27:20|||||||||9
1625840850000|2021-07-09 14:27:30|7519.2|7516.4|7519.7|7516.9|7519.7|7516.9|7518.9|7516.1|11
1625840860000|2021-07-09 14:27:40|7519.4|7516.6|7518.9|7516.1|7519.4|7516.6|7518.7|7515.9|5
1625840870000|2021-07-09 14:27:50|7517.9|7515.1|7518.4|7515.6|7518.7|7515.9|7517.9|7515.1|533
1625840880000|2021-07-09 14:28:00|7518.2|7515.4|7517.9|7515.1|7518.4|7515.6|7517.9|7515.1|45
1625840890000|2021-07-09 14:28:10|7517.7|7514.9|7518.4|7515.6|7518.7|7515.9|7517.7|7514.9|26
1625840900000|2021-07-09 14:28:20|7518.2|7515.4|7517.7|7514.9|7518.2|7515.4|7517.7|7514.9|47
1625840910000|2021-07-09 14:28:30|7517.9|7515.1|7518.9|7516.1|7518.9|7516.1|7517.9|7515.1|28
1625840920000|2021-07-09 14:28:40|7518.7|7515.9|7517.9|7515.1|7518.9|7516.1|7517.9|7515.1|20
1625840930000|2021-07-09 14:28:50|7517.7|7514.9|7516.9|7514.1|7517.7|7514.9|7516.9|7514.1|22
1625840940000|2021-07-09 14:29:00|7516.7|7513.9|7518.4|7515.6|7518.4|7515.6|7515.7|7512.9|34
1625840950000|2021-07-09 14:29:10|7518.7|7515.9|7519.4|7516.6|7519.9|7517.1|7518.7|7515.9|67
1625840960000|2021-07-09 14:29:20|7519.2|7516.4|7522.9|7520.1|7523.9|7521.1|7519.2|7516.4|299
1625840970000|2021-07-09 14:29:30|7523.1|7520.3|7523.4|7520.6|7523.9|7521.1|7522.7|7519.9|54
1625840980000|2021-07-09 14:29:40|7523.6|7520.8|7523.4|7520.6|7523.7|7520.9|7522.7|7519.9|90
1625840990000|2021-07-09 14:29:50|7523.2|7520.4|7522.9|7520.1|7523.2|7520.4|7522.7|7519.9|25
1625841000000|2021-07-09 14:30:00|7523.7|7520.9|7523.9|7521.1|7524.7|7521.9|7523.7|7520.9|69
1625841010000|2021-07-09 14:30:10|7524.2|7521.4|7522.7|7519.9|7524.7|7521.9|7522.4|7519.6|48
1625841020000|2021-07-09 14:30:20|7522.9|7520.1|7521.7|7518.9|7523.1|7520.3|7520.9|7518.1|106
1625841030000|2021-07-09 14:30:30|7522.2|7519.4|7520.6|7517.8|7522.2|7519.4|7520.6|7517.8|72
1625841040000|2021-07-09 14:30:40|7520.7|7517.9|7520.7|7517.9|7521.6|7518.8|7520.7|7517.9|19
1625841050000|2021-07-09 14:30:50|||||||||3
1625841060000|2021-07-09 14:31:00|7520.6|7517.8|7519.6|7516.8|7520.6|7517.8|7519.1|7516.3|86
1625841070000|2021-07-09 14:31:10|7519.7|7516.9|7520.6|7517.8|7521.1|7518.3|7519.7|7516.9|15
1625841080000|2021-07-09 14:31:20|7520.7|7517.9|7520.7|7517.9|7521.6|7518.8|7520.6|7517.8|26
1625841090000|2021-07-09 14:31:30|7520.6|7517.8|7520.7|7517.9|7521.6|7518.8|7520.2|7517.4|147
1625841100000|2021-07-09 14:31:40|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|22
1625841110000|2021-07-09 14:31:50|7519.6|7516.8|7520.7|7517.9|7520.7|7517.9|7518.7|7515.9|59
1625841120000|2021-07-09 14:32:00|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|7520.7|7517.9|64
1625841130000|2021-07-09 14:32:10|7521.6|7518.8|7520.7|7517.9|7521.6|7518.8|7520.7|7517.9|68
1625841140000|2021-07-09 14:32:20|7520.9|7518.1|7521.9|7519.1|7521.9|7519.1|7520.9|7518.1|42
1625841150000|2021-07-09 14:32:30|7521.7|7518.9|7515.7|7512.9|7521.7|7518.9|7515.7|7512.9|60
1625841160000|2021-07-09 14:32:40|7515.2|7512.4|7506.4|7503.6|7515.2|7512.4|7504.6|7501.8|405
1625841170000|2021-07-09 14:32:50|7506.1|7503.3|7507.9|7505.1|7508.7|7505.9|7505.9|7503.1|67
1625841180000|2021-07-09 14:33:00|7508.1|7505.3|7507.9|7505.1|7508.9|7506.1|7505.4|7502.6|47
1625841190000|2021-07-09 14:33:10|7508.4|7505.6|7508.2|7505.4|7508.9|7506.1|7507.4|7504.6|24
1625841200000|2021-07-09 14:33:20|7507.9|7505.1|7508.7|7505.9|7508.7|7505.9|7507.9|7505.1|18
1625841210000|2021-07-09 14:33:30|7507.9|7505.1|7505.9|7503.1|7508.7|7505.9|7505.9|7503.1|26
1625841220000|2021-07-09 14:33:40|7505.7|7502.9|7502.9|7500.1|7505.7|7502.9|7501.1|7498.3|79
1625841230000|2021-07-09 14:33:50|7502.6|7499.8|7506.2|7503.4|7507.1|7504.3|7501.9|7499.1|582
1625841240000|2021-07-09 14:34:00|7505.9|7503.1|7505.7|7502.9|7505.9|7503.1|7503.9|7501.1|45
1625841250000|2021-07-09 14:34:10|7505.6|7502.8|7503.4|7500.6|7505.7|7502.9|7502.9|7500.1|55
1625841260000|2021-07-09 14:34:20|7502.9|7500.1|7504.7|7501.9|7504.7|7501.9|7502.9|7500.1|27
1625841270000|2021-07-09 14:34:30|7504.4|7501.6|7504.7|7501.9|7504.9|7502.1|7503.7|7500.9|99
1625841280000|2021-07-09 14:34:40|7505.2|7502.4|7503.9|7501.1|7505.2|7502.4|7503.9|7501.1|18
1625841290000|2021-07-09 14:34:50|7504.2|7501.4|7502.7|7499.9|7504.7|7501.9|7502.4|7499.6|16
1625841300000|2021-07-09 14:35:00|7502.9|7500.1|7506.4|7503.6|7506.7|7503.9|7502.9|7500.1|62
1625841310000|2021-07-09 14:35:10|7505.9|7503.1|7504.9|7502.1|7505.9|7503.1|7502.9|7500.1|42
1625841320000|2021-07-09 14:35:20|7505.7|7502.9|7507.7|7504.9|7507.7|7504.9|7503.9|7501.1|34
1625841330000|2021-07-09 14:35:30|7507.4|7504.6|7508.1|7505.3|7508.6|7505.8|7507.4|7504.6|79
1625841340000|2021-07-09 14:35:40|7508.2|7505.4|7508.7|7505.9|7510.6|7507.8|7507.7|7504.9|18
1625841350000|2021-07-09 14:35:50|7509.1|7506.3|7509.1|7506.3|7509.6|7506.8|7508.6|7505.8|23
1625841360000|2021-07-09 14:36:00|7508.6|7505.8|7508.6|7505.8|7510.6|7507.8|7508.6|7505.8|9
1625841370000|2021-07-09 14:36:10|7508.7|7505.9|7506.2|7503.4|7508.7|7505.9|7505.6|7502.8|43
1625841380000|2021-07-09 14:36:20|7506.6|7503.8|7507.6|7504.8|7507.6|7504.8|7506.6|7503.8|3
1625841390000|2021-07-09 14:36:30|7507.7|7504.9|7510.4|7507.6|7510.4|7507.6|7507.7|7504.9|9
1625841400000|2021-07-09 14:36:40|7510.6|7507.8|7512.7|7509.9|7513.6|7510.8|7510.6|7507.8|104
1625841410000|2021-07-09 14:36:50|7512.6|7509.8|7512.1|7509.3|7512.6|7509.8|7510.7|7507.9|18
1625841420000|2021-07-09 14:37:00|7512.4|7509.6|7510.6|7507.8|7512.4|7509.6|7510.6|7507.8|38
1625841430000|2021-07-09 14:37:10|7509.6|7506.8|7510.5|7507.7|7510.7|7507.9|7509.6|7506.8|59
1625841440000|2021-07-09 14:37:20|7510.2|7507.4|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|4
1625841450000|2021-07-09 14:37:30|7510.7|7507.9|7511|7508.2|7512.5|7509.7|7510.5|7507.7|25
1625841460000|2021-07-09 14:37:40|7510.9|7508.1|7511.5|7508.7|7511.5|7508.7|7510.7|7507.9|16
1625841470000|2021-07-09 14:37:50|7510.7|7507.9|7507.5|7504.7|7510.7|7507.9|7506.7|7503.9|37
1625841480000|2021-07-09 14:38:00|7507.7|7504.9|7508.2|7505.4|7508.4|7505.6|7507.5|7504.7|10
1625841490000|2021-07-09 14:38:10|7508.5|7505.7|7506.7|7503.9|7508.5|7505.7|7506.7|7503.9|22
1625841500000|2021-07-09 14:38:20|7507.2|7504.4|7508.5|7505.7|7508.5|7505.7|7507.2|7504.4|8
1625841510000|2021-07-09 14:38:30|7508.7|7505.9|7508.2|7505.4|7508.7|7505.9|7505.7|7502.9|88
1625841520000|2021-07-09 14:38:40|7507.7|7504.9|7506.9|7504.1|7508.2|7505.4|7506.7|7503.9|63
1625841530000|2021-07-09 14:38:50|7507.2|7504.4|7508.9|7506.1|7509.5|7506.7|7507.2|7504.4|23
1625841540000|2021-07-09 14:39:00|7508.7|7505.9|7509.7|7506.9|7510.5|7507.7|7508.7|7505.9|80
1625841550000|2021-07-09 14:39:10|7509.1|7506.3|7510.2|7507.4|7510.2|7507.4|7508.9|7506.1|29
1625841560000|2021-07-09 14:39:20|7509.7|7506.9|7511.5|7508.7|7512.2|7509.4|7509.7|7506.9|55
1625841570000|2021-07-09 14:39:30|7511.9|7509.1|7511.7|7508.9|7512.5|7509.7|7510.9|7508.1|15
1625841580000|2021-07-09 14:39:40|7511.9|7509.1|7510.2|7507.4|7512.2|7509.4|7510.2|7507.4|26
1625841590000|2021-07-09 14:39:50|7509.9|7507.1|7511|7508.2|7511|7508.2|7509.9|7507.1|15
1625841600000|2021-07-09 14:40:00|7510.1|7507.3|7511.5|7508.7|7511.5|7508.7|7508.2|7505.4|37
1625841610000|2021-07-09 14:40:10|7511.2|7508.4|7511.5|7508.7|7512.2|7509.4|7511|7508.2|11
1625841620000|2021-07-09 14:40:20|7511.7|7508.9|7515.7|7512.9|7515.7|7512.9|7511.7|7508.9|39
1625841630000|2021-07-09 14:40:30|7515.5|7512.7|7515.7|7512.9|7516.5|7513.7|7515.2|7512.4|16
1625841640000|2021-07-09 14:40:40|7516|7513.2|7515.7|7512.9|7516.5|7513.7|7515.5|7512.7|18
1625841650000|2021-07-09 14:40:50|7515.5|7512.7|7515.9|7513.1|7516.5|7513.7|7514.7|7511.9|68
1625841660000|2021-07-09 14:41:00|7516.4|7513.6|7514.7|7511.9|7517.5|7514.7|7514.2|7511.4|313
1625841670000|2021-07-09 14:41:10|7515|7512.2|7516|7513.2|7517.4|7514.6|7514.7|7511.9|47
1625841680000|2021-07-09 14:41:20|7516.2|7513.4|7517|7514.2|7517|7514.2|7515.7|7512.9|36
1625841690000|2021-07-09 14:41:30|7516.5|7513.7|7516|7513.2|7516.9|7514.1|7516|7513.2|6
1625841700000|2021-07-09 14:41:40|7516.2|7513.4|7517.9|7515.1|7518.4|7515.6|7516.2|7513.4|31
1625841710000|2021-07-09 14:41:50|7518.4|7515.6|7517.5|7514.7|7518.4|7515.6|7516.5|7513.7|16
1625841720000|2021-07-09 14:42:00|7517.7|7514.9|7517.5|7514.7|7518.4|7515.6|7517.5|7514.7|11
1625841730000|2021-07-09 14:42:10|7517.7|7514.9|7517.5|7514.7|7518.4|7515.6|7517|7514.2|23
1625841740000|2021-07-09 14:42:20|7517.7|7514.9|7518.5|7515.7|7518.5|7515.7|7517.7|7514.9|20
1625841750000|2021-07-09 14:42:30|7518.4|7515.6|7518.5|7515.7|7518.5|7515.7|7517.7|7514.9|7
1625841760000|2021-07-09 14:42:40|7518.7|7515.9|7518.4|7515.6|7519.7|7516.9|7518|7515.2|54
1625841770000|2021-07-09 14:42:50|7517.7|7514.9|7518.9|7516.1|7519|7516.2|7517.5|7514.7|30
1625841780000|2021-07-09 14:43:00|7519.4|7516.6|7517.5|7514.7|7519.4|7516.6|7517.2|7514.4|24
1625841790000|2021-07-09 14:43:10|7517.9|7515.1|7518.5|7515.7|7518.7|7515.9|7517.9|7515.1|39
1625841800000|2021-07-09 14:43:20|7518.7|7515.9|7519.5|7516.7|7519.5|7516.7|7518.7|7515.9|7
1625841810000|2021-07-09 14:43:30|7519.7|7516.9|7521.4|7518.6|7522|7519.2|7519.7|7516.9|81
1625841820000|2021-07-09 14:43:40|7521|7518.2|7520.5|7517.7|7521.4|7518.6|7520.5|7517.7|21
1625841830000|2021-07-09 14:43:50|7521.2|7518.4|7521.5|7518.7|7521.5|7518.7|7520.5|7517.7|17
1625841840000|2021-07-09 14:44:00|7521.7|7518.9|7520.7|7517.9|7522.4|7519.6|7520.7|7517.9|30
1625841850000|2021-07-09 14:44:10|7521|7518.2|7520.2|7517.4|7521.2|7518.4|7520.2|7517.4|30
1625841860000|2021-07-09 14:44:20|7519.9|7517.1|7520.5|7517.7|7520.5|7517.7|7519.7|7516.9|2
1625841870000|2021-07-09 14:44:30|7520.7|7517.9|7523.5|7520.7|7523.5|7520.7|7520.7|7517.9|41
1625841880000|2021-07-09 14:44:40|7523.7|7520.9|7523|7520.2|7524.5|7521.7|7523|7520.2|23
1625841890000|2021-07-09 14:44:50|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7520.5|7517.7|37
1625841900000|2021-07-09 14:45:00|7521.9|7519.1|7525|7522.2|7525.5|7522.7|7521.9|7519.1|153
1625841910000|2021-07-09 14:45:10|7524.5|7521.7|7523.5|7520.7|7524.5|7521.7|7523.5|7520.7|15
1625841920000|2021-07-09 14:45:20|7522.6|7519.8|7521.2|7518.4|7522.6|7519.8|7521.2|7518.4|47
1625841930000|2021-07-09 14:45:30|7521.7|7518.9|7521.5|7518.7|7522.5|7519.7|7521.5|7518.7|19
1625841940000|2021-07-09 14:45:40|7521|7518.2|7521|7518.2|7521|7518.2|7519.5|7516.7|39
1625841950000|2021-07-09 14:45:50|7520.9|7518.1|7520.7|7517.9|7521.2|7518.4|7520.7|7517.9|2
1625841960000|2021-07-09 14:46:00|7520.5|7517.7|7519|7516.2|7520.5|7517.7|7518|7515.2|23
1625841970000|2021-07-09 14:46:10|7519.2|7516.4|7518.5|7515.7|7519.5|7516.7|7517.7|7514.9|19
1625841980000|2021-07-09 14:46:20|7517.7|7514.9|7515.7|7512.9|7517.7|7514.9|7515.7|7512.9|15
1625841990000|2021-07-09 14:46:30|7516.4|7513.6|7515.4|7512.6|7516.5|7513.7|7514.5|7511.7|49
1625842000000|2021-07-09 14:46:40|7515.5|7512.7|7514.9|7512.1|7516.2|7513.4|7514.9|7512.1|48
1625842010000|2021-07-09 14:46:50|7515.2|7512.4|7515.2|7512.4|7516.2|7513.4|7513.9|7511.1|52
1625842020000|2021-07-09 14:47:00|7515.7|7512.9|7515.7|7512.9|7516.7|7513.9|7514.9|7512.1|43
1625842030000|2021-07-09 14:47:10|7515.2|7512.4|7514.9|7512.1|7515.2|7512.4|7514.9|7512.1|0
1625842040000|2021-07-09 14:47:20|7515.2|7512.4|7516.9|7514.1|7517.2|7514.4|7514.9|7512.1|9
1625842050000|2021-07-09 14:47:30|7516.6|7513.8|7514.7|7511.9|7516.6|7513.8|7513.9|7511.1|7
1625842060000|2021-07-09 14:47:40|7514.9|7512.1|7513.9|7511.1|7514.9|7512.1|7511.9|7509.1|65
1625842070000|2021-07-09 14:47:50|7513.6|7510.8|7512.7|7509.9|7513.9|7511.1|7511.9|7509.1|11
1625842080000|2021-07-09 14:48:00|7512.9|7510.1|7512.9|7510.1|7513.4|7510.6|7512.9|7510.1|25
1625842090000|2021-07-09 14:48:10|7513.2|7510.4|7515.6|7512.8|7515.9|7513.1|7512.9|7510.1|26
1625842100000|2021-07-09 14:48:20|7515.9|7513.1|7516.4|7513.6|7516.7|7513.9|7515.4|7512.6|67
1625842110000|2021-07-09 14:48:30|7516.7|7513.9|7518.9|7516.1|7519.1|7516.3|7516.4|7513.6|139
1625842120000|2021-07-09 14:48:40|7519.1|7516.3|7520.7|7517.9|7520.7|7517.9|7518.9|7516.1|81
1625842130000|2021-07-09 14:48:50|7520.2|7517.4|7520.4|7517.6|7520.7|7517.9|7519.7|7516.9|47
1625842140000|2021-07-09 14:49:00|7519.9|7517.1|7521.9|7519.1|7522.2|7519.4|7519.9|7517.1|70
1625842150000|2021-07-09 14:49:10|7522.2|7519.4|7522.9|7520.1|7523.7|7520.9|7522.2|7519.4|68
1625842160000|2021-07-09 14:49:20|7522.4|7519.6|7521.9|7519.1|7522.4|7519.6|7521.4|7518.6|13
1625842170000|2021-07-09 14:49:30|7521.7|7518.9|7521.9|7519.1|7521.9|7519.1|7521.6|7518.8|15
1625842180000|2021-07-09 14:49:40|7522.2|7519.4|7521.9|7519.1|7522.2|7519.4|7521.9|7519.1|33
1625842190000|2021-07-09 14:49:50|7522.4|7519.6|7522.9|7520.1|7522.9|7520.1|7522.4|7519.6|13
1625842200000|2021-07-09 14:50:00|7523.1|7520.3|7524.4|7521.6|7524.4|7521.6|7522.9|7520.1|51
1625842210000|2021-07-09 14:50:10|7524.9|7522.1|7525.4|7522.6|7525.7|7522.9|7523.9|7521.1|74
1625842220000|2021-07-09 14:50:20|7525.9|7523.1|7525.4|7522.6|7526.2|7523.4|7525.4|7522.6|54
1625842230000|2021-07-09 14:50:30|7525.7|7522.9|7526.7|7523.9|7526.9|7524.1|7525.7|7522.9|10
1625842240000|2021-07-09 14:50:40|7526.4|7523.6|7526.9|7524.1|7526.9|7524.1|7525.9|7523.1|23
1625842250000|2021-07-09 14:50:50|7527.7|7524.9|7526.9|7524.1|7527.7|7524.9|7526.9|7524.1|14
1625842260000|2021-07-09 14:51:00|7527.2|7524.4|7525.9|7523.1|7527.7|7524.9|7525.9|7523.1|43
1625842270000|2021-07-09 14:51:10|7526.2|7523.4|7528.4|7525.6|7528.7|7525.9|7526.1|7523.3|45
1625842280000|2021-07-09 14:51:20|7528.7|7525.9|7528.7|7525.9|7528.9|7526.1|7528.4|7525.6|50
1625842290000|2021-07-09 14:51:30|7528.9|7526.1|7527.2|7524.4|7528.9|7526.1|7526.4|7523.6|29
1625842300000|2021-07-09 14:51:40|7526.9|7524.1|7528.7|7525.9|7528.7|7525.9|7526.9|7524.1|9
1625842310000|2021-07-09 14:51:50|7529.2|7526.4|7527.4|7524.6|7529.2|7526.4|7527.4|7524.6|9
1625842320000|2021-07-09 14:52:00|7527.2|7524.4|7523.1|7520.3|7527.2|7524.4|7523.1|7520.3|124
1625842330000|2021-07-09 14:52:10|7523.4|7520.6|7523.2|7520.4|7523.9|7521.1|7521.9|7519.1|101
1625842340000|2021-07-09 14:52:20|7523.9|7521.1|7520.5|7517.7|7523.9|7521.1|7519.6|7516.8|74
1625842350000|2021-07-09 14:52:30|7520.9|7518.1|7520.9|7518.1|7521.7|7518.9|7519.9|7517.1|34
1625842360000|2021-07-09 14:52:40|7520.6|7517.8|7522.2|7519.4|7522.5|7519.7|7520.6|7517.8|17
1625842370000|2021-07-09 14:52:50|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7520.9|7518.1|7
1625842380000|2021-07-09 14:53:00|7521.7|7518.9|7521.1|7518.3|7521.7|7518.9|7521.1|7518.3|28
1625842390000|2021-07-09 14:53:10|7520.6|7517.8|7520.9|7518.1|7520.9|7518.1|7520.4|7517.6|24
1625842400000|2021-07-09 14:53:20|7520.1|7517.3|7519.7|7516.9|7520.1|7517.3|7519.1|7516.3|17
1625842410000|2021-07-09 14:53:30|7519.4|7516.6|7519.1|7516.3|7519.7|7516.9|7517.9|7515.1|80
1625842420000|2021-07-09 14:53:40|7518.9|7516.1|7516.9|7514.1|7518.9|7516.1|7515.7|7512.9|134
1625842430000|2021-07-09 14:53:50|7516.2|7513.4|7516.4|7513.6|7516.9|7514.1|7515.9|7513.1|118
1625842440000|2021-07-09 14:54:00|7516.1|7513.3|7518.7|7515.9|7518.7|7515.9|7513.9|7511.1|80
1625842450000|2021-07-09 14:54:10|7518.9|7516.1|7519.9|7517.1|7520.9|7518.1|7518.9|7516.1|47
1625842460000|2021-07-09 14:54:20|7519.5|7516.7|7518.4|7515.6|7519.9|7517.1|7518.2|7515.4|48
1625842470000|2021-07-09 14:54:30|7518.2|7515.4|7518.2|7515.4|7519.7|7516.9|7516.9|7514.1|88
1625842480000|2021-07-09 14:54:40|7519.2|7516.4|7517.9|7515.1|7519.2|7516.4|7517.7|7514.9|26
1625842490000|2021-07-09 14:54:50|7518|7515.2|7520|7517.2|7520.7|7517.9|7518|7515.2|55
1625842500000|2021-07-09 14:55:00|7520.2|7517.4|7520.9|7518.1|7520.9|7518.1|7519.9|7517.1|33
1625842510000|2021-07-09 14:55:10|7521|7518.2|7520.9|7518.1|7521.7|7518.9|7520.9|7518.1|21
1625842520000|2021-07-09 14:55:20|7520.7|7517.9|7520.2|7517.4|7520.7|7517.9|7519.9|7517.1|13
1625842530000|2021-07-09 14:55:30|7520.4|7517.6|7521.2|7518.4|7521.7|7518.9|7518.9|7516.1|57
1625842540000|2021-07-09 14:55:40|7521.5|7518.7|7522.7|7519.9|7522.7|7519.9|7520.9|7518.1|29
1625842550000|2021-07-09 14:55:50|7522.2|7519.4|7522.7|7519.9|7523.7|7520.9|7521.9|7519.1|31
1625842560000|2021-07-09 14:56:00|7523.2|7520.4|7523.7|7520.9|7524.7|7521.9|7522.9|7520.1|47
1625842570000|2021-07-09 14:56:10|7523.9|7521.1|7524.2|7521.4|7524.7|7521.9|7523.9|7521.1|56
1625842580000|2021-07-09 14:56:20|7523.9|7521.1|7524.7|7521.9|7524.7|7521.9|7523.7|7520.9|22
1625842590000|2021-07-09 14:56:30|7524|7521.2|7526.2|7523.4|7526.7|7523.9|7523.7|7520.9|45
1625842600000|2021-07-09 14:56:40|7526.5|7523.7|7529.7|7526.9|7529.7|7526.9|7525.9|7523.1|193
1625842610000|2021-07-09 14:56:50|7529.2|7526.4|7531.9|7529.1|7532.7|7529.9|7528.7|7525.9|288
1625842620000|2021-07-09 14:57:00|7531.7|7528.9|7530.7|7527.9|7531.9|7529.1|7530.4|7527.6|149
1625842630000|2021-07-09 14:57:10|7529.9|7527.1|7528.7|7525.9|7529.9|7527.1|7527.7|7524.9|39
1625842640000|2021-07-09 14:57:20|7528.2|7525.4|7527.9|7525.1|7528.7|7525.9|7527.7|7524.9|9
1625842650000|2021-07-09 14:57:30|7528|7525.2|7529.9|7527.1|7530.7|7527.9|7528|7525.2|62
1625842660000|2021-07-09 14:57:40|7528.9|7526.1|7528.4|7525.6|7529.7|7526.9|7527.5|7524.7|105
1625842670000|2021-07-09 14:57:50|7528.2|7525.4|7528.9|7526.1|7529.7|7526.9|7528.2|7525.4|10
1625842680000|2021-07-09 14:58:00|7529.7|7526.9|7530.9|7528.1|7530.9|7528.1|7529.7|7526.9|30
1625842690000|2021-07-09 14:58:10|7531.2|7528.4|7530.2|7527.4|7531.2|7528.4|7529.9|7527.1|57
1625842700000|2021-07-09 14:58:20|7529.9|7527.1|7528.7|7525.9|7530.2|7527.4|7528.7|7525.9|31
1625842710000|2021-07-09 14:58:30|7528.9|7526.1|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|36
1625842720000|2021-07-09 14:58:40|7528.4|7525.6|7527.9|7525.1|7528.7|7525.9|7527.9|7525.1|22
1625842730000|2021-07-09 14:58:50|7528.2|7525.4|7527.9|7525.1|7528.7|7525.9|7527.9|7525.1|11
1625842740000|2021-07-09 14:59:00|7528.7|7525.9|7525.9|7523.1|7528.7|7525.9|7525.9|7523.1|107
1625842750000|2021-07-09 14:59:10|7525.2|7522.4|7525.9|7523.1|7526|7523.2|7524.9|7522.1|63
1625842760000|2021-07-09 14:59:20|7525.7|7522.9|7524.4|7521.6|7526|7523.2|7523.9|7521.1|66
1625842770000|2021-07-09 14:59:30|7524.2|7521.4|7526|7523.2|7526|7523.2|7524.2|7521.4|34
1625842780000|2021-07-09 14:59:40|7526.2|7523.4|7527.7|7524.9|7527.7|7524.9|7526.2|7523.4|57
1625842790000|2021-07-09 14:59:50|7526.7|7523.9|7527.7|7524.9|7527.7|7524.9|7526.7|7523.9|34
1625842800000|2021-07-09 15:00:00|7527.9|7525.1|7528.9|7526.1|7530.2|7527.4|7527.9|7525.1|52
1625842810000|2021-07-09 15:00:10|7529.2|7526.4|7528.9|7526.1|7531.7|7528.9|7528.7|7525.9|60
1625842820000|2021-07-09 15:00:20|7529.2|7526.4|7527.2|7524.4|7529.2|7526.4|7526.9|7524.1|36
1625842830000|2021-07-09 15:00:30|7527.5|7524.7|7523.7|7520.9|7527.5|7524.7|7522.9|7520.1|72
1625842840000|2021-07-09 15:00:40|7524.2|7521.4|7526.7|7523.9|7526.7|7523.9|7524.2|7521.4|40
1625842850000|2021-07-09 15:00:50|7526.9|7524.1|7527.9|7525.1|7528.5|7525.7|7525.9|7523.1|26
1625842860000|2021-07-09 15:01:00|7528.2|7525.4|7525.9|7523.1|7528.2|7525.4|7523.7|7520.9|51
1625842870000|2021-07-09 15:01:10|7525.7|7522.9|7526.2|7523.4|7526.2|7523.4|7525.2|7522.4|3
1625842880000|2021-07-09 15:01:20|7526.5|7523.7|7526.7|7523.9|7527.7|7524.9|7526.4|7523.6|34
1625842890000|2021-07-09 15:01:30|7526.9|7524.1|7525.4|7522.6|7527.2|7524.4|7525.4|7522.6|7
1625842900000|2021-07-09 15:01:40|7525.9|7523.1|7524.7|7521.9|7525.9|7523.1|7524.2|7521.4|9
1625842910000|2021-07-09 15:01:50|7524.2|7521.4|7522.4|7519.6|7524.2|7521.4|7521.9|7519.1|47
1625842920000|2021-07-09 15:02:00|7522.5|7519.7|7517|7514.2|7524.8|7519.7|7514.9|7512.1|345
1625842930000|2021-07-09 15:02:10|7517.4|7514.6|7518.5|7515.7|7518.9|7516.1|7517.4|7514.6|20
1625842940000|2021-07-09 15:02:20|7518|7515.2|7516.9|7514.1|7518|7515.2|7514.9|7512.1|159
1625842950000|2021-07-09 15:02:30|7516.5|7513.7|7517.2|7514.4|7517.9|7515.1|7516.4|7513.6|19
1625842960000|2021-07-09 15:02:40|7516.9|7514.1|7519.5|7516.7|7519.9|7517.1|7516.9|7514.1|22
1625842970000|2021-07-09 15:02:50|7519.9|7517.1|7521.9|7519.1|7521.9|7519.1|7519.5|7516.7|35
1625842980000|2021-07-09 15:03:00|7521.5|7518.7|7520.9|7518.1|7521.7|7518.9|7520|7517.2|25
1625842990000|2021-07-09 15:03:10|7521|7518.2|7520.9|7518.1|7521|7518.2|7519.5|7516.7|57
1625843000000|2021-07-09 15:03:20|7520.5|7517.7|7519.5|7516.7|7520.5|7517.7|7518.9|7516.1|4
1625843010000|2021-07-09 15:03:30|7518.9|7516.1|7520.9|7518.1|7520.9|7518.1|7518.9|7516.1|15
1625843020000|2021-07-09 15:03:40|7520.5|7517.7|7520|7517.2|7520.9|7518.1|7520|7517.2|6
1625843030000|2021-07-09 15:03:50|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|7518|7515.2|35
1625843040000|2021-07-09 15:04:00|7520.4|7517.6|7523.2|7520.4|7523.9|7521.1|7520.4|7517.6|29
1625843050000|2021-07-09 15:04:10|7523.9|7521.1|7522.4|7519.6|7524.9|7522.1|7522|7519.2|48
1625843060000|2021-07-09 15:04:20|7522.9|7520.1|7521.9|7519.1|7522.9|7520.1|7521.9|7519.1|5
1625843070000|2021-07-09 15:04:30|7522.4|7519.6|7521.9|7519.1|7522.4|7519.6|7520.9|7518.1|22
1625843080000|2021-07-09 15:04:40|7521.5|7518.7|7522.9|7520.1|7522.9|7520.1|7521.5|7518.7|5
1625843090000|2021-07-09 15:04:50|7523.4|7520.6|7522|7519.2|7523.4|7520.6|7522|7519.2|21
1625843100000|2021-07-09 15:05:00|7521.9|7519.1|7523.2|7520.4|7523.2|7520.4|7521.9|7519.1|29
1625843110000|2021-07-09 15:05:10|7522.9|7520.1|7523.9|7521.1|7524.2|7521.4|7522.5|7519.7|31
1625843120000|2021-07-09 15:05:20|7524.2|7521.4|7526.3|7523.5|7526.8|7524|7524.2|7521.4|94
1625843130000|2021-07-09 15:05:30|7526.5|7523.7|7526|7523.2|7526.8|7524|7526|7523.2|18
1625843140000|2021-07-09 15:05:40|7525.5|7522.7|7526.8|7524|7526.8|7524|7525.5|7522.7|55
1625843150000|2021-07-09 15:05:50|7526.2|7523.4|7526.5|7523.7|7526.5|7523.7|7525.8|7523|33
1625843160000|2021-07-09 15:06:00|7526.3|7523.5|7527.7|7524.9|7527.7|7524.9|7525.8|7523|45
1625843170000|2021-07-09 15:06:10|7527.8|7525|7527.8|7525|7528.8|7526|7527.8|7525|22
1625843180000|2021-07-09 15:06:20|7527.7|7524.9|7527.3|7524.5|7527.7|7524.9|7526.8|7524|9
1625843190000|2021-07-09 15:06:30|7527.8|7525|7527.8|7525|7528.2|7525.4|7527.8|7525|2
1625843200000|2021-07-09 15:06:40|7527.7|7524.9|7527.3|7524.5|7527.7|7524.9|7527|7524.2|18
1625843210000|2021-07-09 15:06:50|7527|7524.2|7526.8|7524|7527|7524.2|7526.8|7524|8
1625843220000|2021-07-09 15:07:00|7527.3|7524.5|7528|7525.2|7528.8|7526|7527.3|7524.5|17
1625843230000|2021-07-09 15:07:10|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528|7525.2|2
1625843240000|2021-07-09 15:07:20|7528.8|7526|7528.5|7525.7|7528.8|7526|7528.3|7525.5|2
1625843250000|2021-07-09 15:07:30|7528|7525.2|7527.5|7524.7|7528|7525.2|7527.5|7524.7|11
1625843260000|2021-07-09 15:07:40|7527.3|7524.5|7526.8|7524|7527.8|7525|7526.8|7524|18
1625843270000|2021-07-09 15:07:50|7527.8|7525|7527.8|7525|7528|7525.2|7527.3|7524.5|20
1625843280000|2021-07-09 15:08:00|7527.7|7524.9|7527.8|7525|7528|7525.2|7527.7|7524.9|12
1625843290000|2021-07-09 15:08:10|7527.5|7524.7|7526.8|7524|7527.8|7525|7526.8|7524|7
1625843300000|2021-07-09 15:08:20|7526|7523.2|7525.8|7523|7526.2|7523.4|7525.8|7523|52
1625843310000|2021-07-09 15:08:30|7526|7523.2|7525.8|7523|7526.8|7524|7525.8|7523|19
1625843320000|2021-07-09 15:08:40|7525.7|7522.9|7525.8|7523|7527|7524.2|7524.8|7522|84
1625843330000|2021-07-09 15:08:50|7525.7|7522.9|7525.3|7522.5|7525.8|7523|7524.8|7522|18
1625843340000|2021-07-09 15:09:00|7525.8|7523|7526.8|7524|7526.8|7524|7525.5|7522.7|21
1625843350000|2021-07-09 15:09:10|7526.7|7523.9|7526.8|7524|7526.8|7524|7526.3|7523.5|5
1625843360000|2021-07-09 15:09:20|7526.3|7523.5|7526.8|7524|7526.8|7524|7526.3|7523.5|4
1625843370000|2021-07-09 15:09:30|7527.5|7524.7|7528.8|7526|7528.8|7526|7527.5|7524.7|46
1625843380000|2021-07-09 15:09:40|7528.3|7525.5|7528|7525.2|7528.3|7525.5|7528|7525.2|10
1625843390000|2021-07-09 15:09:50|7527.8|7525|7527|7524.2|7528.3|7525.5|7527|7524.2|13
1625843400000|2021-07-09 15:10:00|7527.7|7524.9|7527.3|7524.5|7527.8|7525|7527|7524.2|68
1625843410000|2021-07-09 15:10:10|7527.7|7524.9|7529|7526.2|7529.8|7527|7527|7524.2|50
1625843420000|2021-07-09 15:10:20|7529.3|7526.5|7529.8|7527|7529.8|7527|7529|7526.2|31
1625843430000|2021-07-09 15:10:30|7529.7|7526.9|7530.3|7527.5|7530.3|7527.5|7529|7526.2|17
1625843440000|2021-07-09 15:10:40|7530|7527.2|7529.8|7527|7530.3|7527.5|7529.8|7527|9
1625843450000|2021-07-09 15:10:50|7530.2|7527.4|7529.8|7527|7530.3|7527.5|7529.8|7527|8
1625843460000|2021-07-09 15:11:00|7529.7|7526.9|7526.8|7524|7529.7|7526.9|7526.5|7523.7|31
1625843470000|2021-07-09 15:11:10|7526.5|7523.7|7526.8|7524|7527.8|7525|7526.5|7523.7|30
1625843480000|2021-07-09 15:11:20|7526.7|7523.9|7527|7524.2|7527.8|7525|7526|7523.2|23
1625843490000|2021-07-09 15:11:30|7526.8|7524|7528|7525.2|7528.3|7525.5|7526.8|7524|105
1625843500000|2021-07-09 15:11:40|7527.8|7525|7526.8|7524|7527.8|7525|7526.8|7524|7
1625843510000|2021-07-09 15:11:50|||||||||18
1625843520000|2021-07-09 15:12:00|7526.5|7523.7|7525|7522.2|7526.5|7523.7|7524.7|7521.9|32
1625843530000|2021-07-09 15:12:10|7525.3|7522.5|7525.8|7523|7525.8|7523|7525|7522.2|20
1625843540000|2021-07-09 15:12:20|7525|7522.2|7525|7522.2|7525.8|7523|7525|7522.2|69
1625843550000|2021-07-09 15:12:30|7525.3|7522.5|7525.8|7523|7525.8|7523|7525.3|7522.5|9
1625843560000|2021-07-09 15:12:40|7525.5|7522.7|7526.8|7524|7527|7524.2|7525.5|7522.7|30
1625843570000|2021-07-09 15:12:50|7526.3|7523.5|7525.5|7522.7|7526.3|7523.5|7525.3|7522.5|61
1625843580000|2021-07-09 15:13:00|7525|7522.2|7525.8|7523|7525.8|7523|7525|7522.2|9
1625843590000|2021-07-09 15:13:10|7525.3|7522.5|7526.8|7524|7526.8|7524|7525.3|7522.5|17
1625843600000|2021-07-09 15:13:20|7527|7524.2|7527|7524.2|7527.7|7524.9|7526.8|7524|36
1625843610000|2021-07-09 15:13:30|7527.7|7524.9|7527.3|7524.5|7527.7|7524.9|7527.3|7524.5|9
1625843620000|2021-07-09 15:13:40|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|3
1625843630000|2021-07-09 15:13:50|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|5
1625843640000|2021-07-09 15:14:00|7527.3|7524.5|7527.5|7524.7|7527.8|7525|7526.8|7524|122
1625843650000|2021-07-09 15:14:10|7527.3|7524.5|7528|7525.2|7528.3|7525.5|7527.3|7524.5|18
1625843660000|2021-07-09 15:14:20|7527.3|7524.5|7527.7|7524.9|7527.7|7524.9|7526.8|7524|25
1625843670000|2021-07-09 15:14:30|7527|7524.2|7526.8|7524|7527|7524.2|7526.8|7524|9
1625843680000|2021-07-09 15:14:40|||||||||18
1625843690000|2021-07-09 15:14:50|||||||||5
1625843700000|2021-07-09 15:15:00|7526.3|7523.5|7525.3|7522.5|7526.7|7523.9|7525|7522.2|54
1625843710000|2021-07-09 15:15:10|7525.5|7522.7|7525|7522.2|7525.5|7522.7|7525|7522.2|36
1625843720000|2021-07-09 15:15:20|7525.8|7523|7526|7523.2|7526.7|7523.9|7525.8|7523|39
1625843730000|2021-07-09 15:15:30|7526.8|7524|7526.8|7524|7526.8|7524|7526.8|7524|18
1625843740000|2021-07-09 15:15:40|7527|7524.2|7527|7524.2|7527.8|7525|7527|7524.2|18
1625843750000|2021-07-09 15:15:50|7527.3|7524.5|7527.7|7524.9|7527.8|7525|7527.3|7524.5|12
1625843760000|2021-07-09 15:16:00|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527|7524.2|12
1625843770000|2021-07-09 15:16:10|7527.8|7525|7527.3|7524.5|7527.8|7525|7526.7|7523.9|40
1625843780000|2021-07-09 15:16:20|7527.7|7524.9|7526.8|7524|7527.7|7524.9|7526.7|7523.9|10
1625843790000|2021-07-09 15:16:30|7527|7524.2|7526.8|7524|7527|7524.2|7526.8|7524|2
1625843800000|2021-07-09 15:16:40|7526|7523.2|7526.3|7523.5|7526.8|7524|7526|7523.2|34
1625843810000|2021-07-09 15:16:50|7526|7523.2|7525.8|7523|7526|7523.2|7525.5|7522.7|31
1625843820000|2021-07-09 15:17:00|7525.5|7522.7|7524.3|7521.5|7525.5|7522.7|7524|7521.2|23
1625843830000|2021-07-09 15:17:10|7524.5|7521.7|7524.8|7522|7524.8|7522|7524.5|7521.7|2
1625843840000|2021-07-09 15:17:20|7525|7522.2|7525.8|7523|7525.8|7523|7525|7522.2|27
1625843850000|2021-07-09 15:17:30|7526|7523.2|7526|7523.2|7526.6|7523.8|7526|7523.2|25
1625843860000|2021-07-09 15:17:40|7526.6|7523.8|7526.8|7524|7526.8|7524|7526.6|7523.8|4
1625843870000|2021-07-09 15:17:50|7527|7524.2|7526.3|7523.5|7527|7524.2|7526.3|7523.5|47
1625843880000|2021-07-09 15:18:00|7526|7523.2|7527|7524.2|7527|7524.2|7526|7523.2|12
1625843890000|2021-07-09 15:18:10|7526.8|7524|7527.3|7524.5|7527.8|7525|7526.8|7524|28
1625843900000|2021-07-09 15:18:20|7527|7524.2|7527.8|7525|7527.8|7525|7527|7524.2|11
1625843910000|2021-07-09 15:18:30|7527.2|7524.4|7526.6|7523.8|7527.2|7524.4|7526|7523.2|26
1625843920000|2021-07-09 15:18:40|7526.8|7524|7526.6|7523.8|7526.8|7524|7526.3|7523.5|9
1625843930000|2021-07-09 15:18:50|7526.8|7524|7525.8|7523|7527.5|7524.7|7525.6|7522.8|60
1625843940000|2021-07-09 15:19:00|7526.8|7524|7526.8|7524|7526.8|7524|7526.6|7523.8|62
1625843950000|2021-07-09 15:19:10|7527|7524.2|7527.6|7524.8|7527.6|7524.8|7526.8|7524|28
1625843960000|2021-07-09 15:19:20|7527.8|7525|7530.6|7527.8|7530.6|7527.8|7527.8|7525|429
1625843970000|2021-07-09 15:19:30|7531.3|7528.5|7532.5|7529.7|7532.6|7529.8|7531.3|7528.5|34
1625843980000|2021-07-09 15:19:40|7532.6|7529.8|7533.8|7531|7534|7531.2|7532.6|7529.8|62
1625843990000|2021-07-09 15:19:50|7534.1|7531.3|7533.1|7530.3|7534.6|7531.8|7533.1|7530.3|32
1625844000000|2021-07-09 15:20:00|7532.8|7530|7532.8|7530|7533.6|7530.8|7532.6|7529.8|27
1625844010000|2021-07-09 15:20:10|7532.6|7529.8|7531.8|7529|7533.6|7530.8|7531.8|7529|56
1625844020000|2021-07-09 15:20:20|7532.1|7529.3|7532.6|7529.8|7532.6|7529.8|7532.1|7529.3|8
1625844030000|2021-07-09 15:20:30|7532.8|7530|7534.5|7531.7|7536.6|7533.8|7532.8|7530|388
1625844040000|2021-07-09 15:20:40|7534.6|7531.8|7534.6|7531.8|7536.3|7533.5|7534.1|7531.3|98
1625844050000|2021-07-09 15:20:50|7535|7532.2|7537|7534.2|7537.5|7534.7|7533.8|7531|153
1625844060000|2021-07-09 15:21:00|7537.3|7534.5|7537.3|7534.5|7537.6|7534.8|7535.6|7532.8|266
1625844070000|2021-07-09 15:21:10|7537.5|7534.7|7536.6|7533.8|7538|7535.2|7536.5|7533.7|93
1625844080000|2021-07-09 15:21:20|7537|7534.2|7538.5|7535.7|7538.8|7536|7537|7534.2|42
1625844090000|2021-07-09 15:21:30|7538.6|7535.8|7538.5|7535.7|7539|7536.2|7538.5|7535.7|27
1625844100000|2021-07-09 15:21:40|7538.6|7535.8|7541|7538.2|7541|7538.2|7538.6|7535.8|174
1625844110000|2021-07-09 15:21:50|7540.6|7537.8|7541.5|7538.7|7542.5|7539.7|7540.5|7537.7|380
1625844120000|2021-07-09 15:22:00|7541.6|7538.8|7545.3|7542.5|7545.3|7542.5|7540.6|7537.8|156
1625844130000|2021-07-09 15:22:10|7544.6|7541.8|7545|7542.2|7545.5|7542.7|7544|7541.2|125
1625844140000|2021-07-09 15:22:20|7544.8|7542|7544|7541.2|7545.3|7542.5|7543.6|7540.8|102
1625844150000|2021-07-09 15:22:30|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7543.6|7540.8|50
1625844160000|2021-07-09 15:22:40|7544|7541.2|7543.8|7541|7544.3|7541.5|7542.5|7539.7|59
1625844170000|2021-07-09 15:22:50|7544|7541.2|7543.5|7540.7|7544.5|7541.7|7543.3|7540.5|25
1625844180000|2021-07-09 15:23:00|7543.8|7541|7543.5|7540.7|7543.8|7541|7543.5|7540.7|10
1625844190000|2021-07-09 15:23:10|7542.6|7539.8|7542.3|7539.5|7542.6|7539.8|7542|7539.2|32
1625844200000|2021-07-09 15:23:20|7542.5|7539.7|7542.8|7540|7543.3|7540.5|7541.6|7538.8|32
1625844210000|2021-07-09 15:23:30|7542.5|7539.7|7542.5|7539.7|7542.5|7539.7|7542|7539.2|49
1625844220000|2021-07-09 15:23:40|7542.3|7539.5|7540.5|7537.7|7542.3|7539.5|7540.5|7537.7|31
1625844230000|2021-07-09 15:23:50|7540.8|7538|7541.3|7538.5|7541.3|7538.5|7540.5|7537.7|10
1625844240000|2021-07-09 15:24:00|7540.6|7537.8|7538.1|7535.3|7540.6|7537.8|7538|7535.2|111
1625844250000|2021-07-09 15:24:10|7538|7535.2|7538.6|7535.8|7539|7536.2|7538|7535.2|17
1625844260000|2021-07-09 15:24:20|7538.5|7535.7|7540|7537.2|7540|7537.2|7538.5|7535.7|37
1625844270000|2021-07-09 15:24:30|7540.3|7537.5|7539.6|7536.8|7540.5|7537.7|7539.5|7536.7|14
1625844280000|2021-07-09 15:24:40|7539.5|7536.7|7538.5|7535.7|7539.5|7536.7|7538.5|7535.7|45
1625844290000|2021-07-09 15:24:50|7538.1|7535.3|7539.5|7536.7|7539.6|7536.8|7538|7535.2|73
1625844300000|2021-07-09 15:25:00|7538.8|7536|7541.5|7538.7|7541.5|7538.7|7538.5|7535.7|175
1625844310000|2021-07-09 15:25:10|7542.3|7539.5|7542.8|7540|7543.3|7540.5|7541.5|7538.7|74
1625844320000|2021-07-09 15:25:20|7543.1|7540.3|7543.6|7540.8|7544.5|7541.7|7542.5|7539.7|149
1625844330000|2021-07-09 15:25:30|7544|7541.2|7543.5|7540.7|7544.3|7541.5|7543.5|7540.7|12
1625844340000|2021-07-09 15:25:40|7543.8|7541|7542.5|7539.7|7544.3|7541.5|7542.5|7539.7|37
1625844350000|2021-07-09 15:25:50|7542.3|7539.5|7542.5|7539.7|7542.8|7540|7542.3|7539.5|28
1625844360000|2021-07-09 15:26:00|7543|7540.2|7542.5|7539.7|7543.3|7540.5|7542.5|7539.7|28
1625844370000|2021-07-09 15:26:10|7542.6|7539.8|7543.6|7540.8|7544.8|7542|7542.6|7539.8|104
1625844380000|2021-07-09 15:26:20|7543.5|7540.7|7544.5|7541.7|7545.3|7542.5|7543.5|7540.7|17
1625844390000|2021-07-09 15:26:30|7544.3|7541.5|7544.5|7541.7|7545.3|7542.5|7544.3|7541.5|146
1625844400000|2021-07-09 15:26:40|7544.8|7542|7544.5|7541.7|7544.8|7542|7544.3|7541.5|22
1625844410000|2021-07-09 15:26:50|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7544.5|7541.7|94
1625844420000|2021-07-09 15:27:00|7545.1|7542.3|7544.6|7541.8|7545.3|7542.5|7544.5|7541.7|43
1625844430000|2021-07-09 15:27:10|7545|7542.2|7544.5|7541.7|7545.3|7542.5|7544.3|7541.5|69
1625844440000|2021-07-09 15:27:20|7544.3|7541.5|7544.3|7541.5|7545.3|7542.5|7544.3|7541.5|29
1625844450000|2021-07-09 15:27:30|7544.5|7541.7|7544.3|7541.5|7544.5|7541.7|7544.3|7541.5|16
1625844460000|2021-07-09 15:27:40|7544.9|7542.1|7548.9|7546.1|7549.3|7546.5|7544.9|7542.1|424
1625844470000|2021-07-09 15:27:50|7549.3|7546.5|7548.3|7545.5|7549.3|7546.5|7548.3|7545.5|77
1625844480000|2021-07-09 15:28:00|7548.4|7545.6|7548.3|7545.5|7548.4|7545.6|7548.3|7545.5|88
1625844490000|2021-07-09 15:28:10|7548.4|7545.6|7548.6|7545.8|7549.3|7546.5|7548.4|7545.6|55
1625844500000|2021-07-09 15:28:20|7548.3|7545.5|7550.3|7547.5|7550.4|7547.6|7548.3|7545.5|112
1625844510000|2021-07-09 15:28:30|7550.4|7547.6|7549.4|7546.6|7550.4|7547.6|7548.4|7545.6|154
1625844520000|2021-07-09 15:28:40|7549.8|7547|7549.9|7547.1|7549.9|7547.1|7549.3|7546.5|41
1625844530000|2021-07-09 15:28:50|7549.6|7546.8|7548.3|7545.5|7549.9|7547.1|7548.3|7545.5|206
1625844540000|2021-07-09 15:29:00|7547.9|7545.1|7545.6|7542.8|7547.9|7545.1|7544.6|7541.8|158
1625844550000|2021-07-09 15:29:10|7546.4|7543.6|7546.1|7543.3|7546.6|7543.8|7545.6|7542.8|157
1625844560000|2021-07-09 15:29:20|7546.6|7543.8|7545.6|7542.8|7547.4|7544.6|7544.6|7541.8|303
1625844570000|2021-07-09 15:29:30|7545.3|7542.5|7544.6|7541.8|7545.3|7542.5|7543.4|7540.6|331
1625844580000|2021-07-09 15:29:40|7544.9|7542.1|7543.3|7540.5|7545.3|7542.5|7543.3|7540.5|140
1625844590000|2021-07-09 15:29:50|7543.9|7541.1|7544.3|7541.5|7544.6|7541.8|7542.9|7540.1|531
1625844600000|2021-07-09 15:30:00|7544.4|7541.6|7540.6|7537.8|7544.4|7541.6|7540.6|7537.8|281
1625844610000|2021-07-09 15:30:10|7540.4|7537.6|7540.6|7537.8|7540.6|7537.8|7540.1|7537.3|132
1625844620000|2021-07-09 15:30:20|7539.9|7537.1|7540.6|7537.8|7540.6|7537.8|7539.9|7537.1|386
1625844630000|2021-07-09 15:30:30|7541.3|7538.5|7540.6|7537.8|7543.6|7540.8|7540.6|7537.8|401
1625844640000|2021-07-09 15:30:40|7540.9|7538.1|7541.4|7538.6|7541.4|7538.6|7540.6|7537.8|138
1625844650000|2021-07-09 15:30:50|7541.6|7538.8|7543.4|7540.6|7543.4|7540.6|7541.4|7538.6|35
1625844660000|2021-07-09 15:31:00|7543.6|7540.8|7543.6|7540.8|7544.4|7541.6|7542.9|7540.1|38
1625844670000|2021-07-09 15:31:10|7543.9|7541.1|7544.6|7541.8|7545.4|7542.6|7543.6|7540.8|79
1625844680000|2021-07-09 15:31:20|7544.4|7541.6|7545.6|7542.8|7545.6|7542.8|7544.4|7541.6|7
1625844690000|2021-07-09 15:31:30|7545.9|7543.1|7543.1|7540.3|7546.3|7543.5|7543.1|7540.3|106
1625844700000|2021-07-09 15:31:40|7543.4|7540.6|7544.4|7541.6|7544.4|7541.6|7542.6|7539.8|219
1625844710000|2021-07-09 15:31:50|7545.4|7542.6|7544.4|7541.6|7546.4|7543.6|7544.4|7541.6|271
1625844720000|2021-07-09 15:32:00|7544.6|7541.8|7545.4|7542.6|7545.4|7542.6|7544.1|7541.3|48
1625844730000|2021-07-09 15:32:10|7545.6|7542.8|7545.4|7542.6|7545.6|7542.8|7545.4|7542.6|22
1625844740000|2021-07-09 15:32:20|7545.6|7542.8|7544.6|7541.8|7546.3|7543.5|7544.6|7541.8|24
1625844750000|2021-07-09 15:32:30|7544.8|7542|7546.4|7543.6|7546.4|7543.6|7544.8|7542|55
1625844760000|2021-07-09 15:32:40|7546.6|7543.8|7546.1|7543.3|7547.6|7544.8|7546.1|7543.3|73
1625844770000|2021-07-09 15:32:50|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|7545.9|7543.1|4
1625844780000|2021-07-09 15:33:00|7545.9|7543.1|7545.3|7542.5|7546.4|7543.6|7545.3|7542.5|20
1625844790000|2021-07-09 15:33:10|7545.4|7542.6|7545.8|7543|7546.3|7543.5|7545.3|7542.5|45
1625844800000|2021-07-09 15:33:20|7546.3|7543.5|7545.4|7542.6|7546.3|7543.5|7545.4|7542.6|6
1625844810000|2021-07-09 15:33:30|7546.3|7543.5|7545.4|7542.6|7546.3|7543.5|7545.4|7542.6|27
1625844820000|2021-07-09 15:33:40|7544.6|7541.8|7544.3|7541.5|7544.6|7541.8|7543.6|7540.8|227
1625844830000|2021-07-09 15:33:50|7544.6|7541.8|7544.3|7541.5|7544.6|7541.8|7543.8|7541|132
1625844840000|2021-07-09 15:34:00|7544.4|7541.6|7545.4|7542.6|7546.4|7543.6|7544.4|7541.6|23
1625844850000|2021-07-09 15:34:10|7545.1|7542.3|7546.1|7543.3|7546.4|7543.6|7544.6|7541.8|86
1625844860000|2021-07-09 15:34:20|7545.6|7542.8|7546.4|7543.6|7546.4|7543.6|7545.4|7542.6|9
1625844870000|2021-07-09 15:34:30|7546.3|7543.5|7545.9|7543.1|7546.4|7543.6|7545.6|7542.8|11
1625844880000|2021-07-09 15:34:40|7545.6|7542.8|7545.1|7542.3|7545.6|7542.8|7545.1|7542.3|8
1625844890000|2021-07-09 15:34:50|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7545.1|7542.3|12
1625844900000|2021-07-09 15:35:00|7545.6|7542.8|7546.3|7543.5|7546.3|7543.5|7545.4|7542.6|16
1625844910000|2021-07-09 15:35:10|7546.4|7543.6|7545.6|7542.8|7546.4|7543.6|7545.6|7542.8|5
1625844920000|2021-07-09 15:35:20|7546.1|7543.3|7546.4|7543.6|7546.4|7543.6|7546.1|7543.3|28
1625844930000|2021-07-09 15:35:30|7546.1|7543.3|7546.1|7543.3|7546.1|7543.3|7546.1|7543.3|14
1625844940000|2021-07-09 15:35:40|7545.6|7542.8|7544.6|7541.8|7547.3|7544.5|7544.6|7541.8|723
1625844950000|2021-07-09 15:35:50|7544.8|7542|7545.3|7542.5|7545.6|7542.8|7544.8|7542|21
1625844960000|2021-07-09 15:36:00|7545|7542.2|7543.8|7541|7545|7542.2|7543.3|7540.5|67
1625844970000|2021-07-09 15:36:10|7543.6|7540.8|7542.6|7539.8|7543.6|7540.8|7542.6|7539.8|40
1625844980000|2021-07-09 15:36:20|7542.8|7540|7540.3|7537.5|7543.4|7540.6|7540|7537.2|126
1625844990000|2021-07-09 15:36:30|7540.6|7537.8|7541.8|7539|7541.8|7539|7540.3|7537.5|200
1625845000000|2021-07-09 15:36:40|7541.1|7538.3|7534|7531.2|7541.1|7538.3|7534|7531.2|893
1625845010000|2021-07-09 15:36:50|7534.8|7532|7535.8|7533|7536|7533.2|7534.8|7532|19
1625845020000|2021-07-09 15:37:00|7535.5|7532.7|7533.5|7530.7|7535.5|7532.7|7532.5|7529.7|187
1625845030000|2021-07-09 15:37:10|7534|7531.2|7535.8|7533|7535.8|7533|7534|7531.2|88
1625845040000|2021-07-09 15:37:20|7534.8|7532|7537|7534.2|7537|7534.2|7534|7531.2|176
1625845050000|2021-07-09 15:37:30|7537.5|7534.7|7538.5|7535.7|7538.5|7535.7|7537|7534.2|61
1625845060000|2021-07-09 15:37:40|7537.8|7535|7538|7535.2|7538.8|7536|7537.8|7535|11
1625845070000|2021-07-09 15:37:50|7538.3|7535.5|7537|7534.2|7538.3|7535.5|7537|7534.2|53
1625845080000|2021-07-09 15:38:00|7536.5|7533.7|7537.3|7534.5|7537.8|7535|7536|7533.2|66
1625845090000|2021-07-09 15:38:10|7537|7534.2|7536.5|7533.7|7537.8|7535|7536.5|7533.7|9
1625845100000|2021-07-09 15:38:20|7536.1|7533.3|7536.8|7534|7536.8|7534|7536|7533.2|2
1625845110000|2021-07-09 15:38:30|7537|7534.2|7538.5|7535.7|7538.5|7535.7|7537|7534.2|29
1625845120000|2021-07-09 15:38:40|7538|7535.2|7538.3|7535.5|7538.5|7535.7|7537.8|7535|26
1625845130000|2021-07-09 15:38:50|7538|7535.2|7536.8|7534|7538|7535.2|7536.3|7533.5|29
1625845140000|2021-07-09 15:39:00|7536.3|7533.5|7535.8|7533|7536.5|7533.7|7535.8|7533|10
1625845150000|2021-07-09 15:39:10|7536|7533.2|7538|7535.2|7538.3|7535.5|7536|7533.2|104
1625845160000|2021-07-09 15:39:20|7537.6|7534.8|7534|7531.2|7537.8|7535|7534|7531.2|47
1625845170000|2021-07-09 15:39:30|7533.6|7530.8|7533|7530.2|7534.3|7531.5|7533|7530.2|18
1625845180000|2021-07-09 15:39:40|7533.5|7530.7|7534|7531.2|7534|7531.2|7533.5|7530.7|7
1625845190000|2021-07-09 15:39:50|7534.3|7531.5|7535.5|7532.7|7535.5|7532.7|7534.3|7531.5|58
1625845200000|2021-07-09 15:40:00|7536|7533.2|7538.5|7535.7|7538.8|7536|7536|7533.2|19
1625845210000|2021-07-09 15:40:10|7539|7536.2|7539.3|7536.5|7539.3|7536.5|7538.8|7536|12
1625845220000|2021-07-09 15:40:20|7539.1|7536.3|7539|7536.2|7539.5|7536.7|7539|7536.2|165
1625845230000|2021-07-09 15:40:30|7539.3|7536.5|7541|7538.2|7541|7538.2|7539.3|7536.5|13
1625845240000|2021-07-09 15:40:40|7541.6|7538.8|7541|7538.2|7542|7539.2|7541|7538.2|32
1625845250000|2021-07-09 15:40:50|7540.8|7538|7543|7540.2|7543|7540.2|7540|7537.2|105
1625845260000|2021-07-09 15:41:00|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|11
1625845270000|2021-07-09 15:41:10|7542.5|7539.7|7541|7538.2|7542.5|7539.7|7541|7538.2|11
1625845280000|2021-07-09 15:41:20|7541.8|7539|7541|7538.2|7541.8|7539|7541|7538.2|10
1625845290000|2021-07-09 15:41:30|7541.3|7538.5|7542|7539.2|7542|7539.2|7541|7538.2|8
1625845300000|2021-07-09 15:41:40|7541.5|7538.7|7540|7537.2|7541.5|7538.7|7540|7537.2|26
1625845310000|2021-07-09 15:41:50|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|14
1625845320000|2021-07-09 15:42:00|7539|7536.2|7540|7537.2|7540|7537.2|7538.5|7535.7|10
1625845330000|2021-07-09 15:42:10|7539|7536.2|7539|7536.2|7539|7536.2|7538|7535.2|73
1625845340000|2021-07-09 15:42:20|7539.8|7537|7538.5|7535.7|7539.8|7537|7537.5|7534.7|50
1625845350000|2021-07-09 15:42:30|7538.8|7536|7538.8|7536|7538.8|7536|7538|7535.2|11
1625845360000|2021-07-09 15:42:40|7539|7536.2|7539.5|7536.7|7539.8|7537|7539|7536.2|7
1625845370000|2021-07-09 15:42:50|7539.8|7537|7540|7537.2|7540|7537.2|7539.5|7536.7|5
1625845380000|2021-07-09 15:43:00|7539.5|7536.7|7540.5|7537.7|7540.8|7538|7539.5|7536.7|18
1625845390000|2021-07-09 15:43:10|7540.1|7537.3|7539.8|7537|7540.1|7537.3|7539.5|7536.7|14
1625845400000|2021-07-09 15:43:20|7539.6|7536.8|7539.5|7536.7|7539.6|7536.8|7539|7536.2|6
1625845410000|2021-07-09 15:43:30|7539.8|7537|7540.8|7538|7540.8|7538|7539.8|7537|4
1625845420000|2021-07-09 15:43:40|7541|7538.2|7540.5|7537.7|7541|7538.2|7540|7537.2|38
1625845430000|2021-07-09 15:43:50|7540.3|7537.5|7540|7537.2|7540.8|7538|7540|7537.2|3
1625845440000|2021-07-09 15:44:00|7540.1|7537.3|7540|7537.2|7540.8|7538|7540|7537.2|21
1625845450000|2021-07-09 15:44:10|7539.6|7536.8|7538|7535.2|7539.6|7536.8|7538|7535.2|86
1625845460000|2021-07-09 15:44:20|7537.5|7534.7|7537|7534.2|7537.8|7535|7537|7534.2|66
1625845470000|2021-07-09 15:44:30|7537.3|7534.5|7536.8|7534|7537.3|7534.5|7535.8|7533|203
1625845480000|2021-07-09 15:44:40|7537|7534.2|7537|7534.2|7537|7534.2|7536|7533.2|53
1625845490000|2021-07-09 15:44:50|7536.8|7534|7537|7534.2|7537|7534.2|7536.8|7534|19
1625845500000|2021-07-09 15:45:00|7537.6|7534.8|7538.8|7536|7538.8|7536|7537.3|7534.5|38
1625845510000|2021-07-09 15:45:10|7538.6|7535.8|7538.3|7535.5|7538.6|7535.8|7537.5|7534.7|27
1625845520000|2021-07-09 15:45:20|7538.6|7535.8|7537.4|7534.6|7538.6|7535.8|7537.4|7534.6|9
1625845530000|2021-07-09 15:45:30|7537.3|7534.5|7536.8|7534|7537.8|7535|7536.8|7534|5
1625845540000|2021-07-09 15:45:40|7535.9|7533.1|7533.4|7530.6|7535.9|7533.1|7532.9|7530.1|68
1625845550000|2021-07-09 15:45:50|7533.3|7530.5|7531.8|7529|7533.3|7530.5|7531.8|7529|41
1625845560000|2021-07-09 15:46:00|7531.9|7529.1|7531.4|7528.6|7531.9|7529.1|7531.4|7528.6|26
1625845570000|2021-07-09 15:46:10|7531.8|7529|7530.9|7528.1|7531.9|7529.1|7530.9|7528.1|9
1625845580000|2021-07-09 15:46:20|7529.8|7527|7531.9|7529.1|7531.9|7529.1|7529.8|7527|138
1625845590000|2021-07-09 15:46:30|7532.3|7529.5|7531.9|7529.1|7532.9|7530.1|7531.9|7529.1|131
1625845600000|2021-07-09 15:46:40|7531.4|7528.6|7531.8|7529|7531.8|7529|7531.4|7528.6|8
1625845610000|2021-07-09 15:46:50|7531.9|7529.1|7531.3|7528.5|7531.9|7529.1|7531.3|7528.5|6
1625845620000|2021-07-09 15:47:00|7530.9|7528.1|7529.9|7527.1|7531.6|7528.8|7529.9|7527.1|26
1625845630000|2021-07-09 15:47:10|7529.6|7526.8|7527.3|7524.5|7529.6|7526.8|7525.6|7522.8|741
1625845640000|2021-07-09 15:47:20|7527.1|7524.3|7527.1|7524.3|7528.1|7525.3|7527.1|7524.3|39
1625845650000|2021-07-09 15:47:30|||||||||3
1625845660000|2021-07-09 15:47:40|7526.9|7524.1|7524.1|7521.3|7526.9|7524.1|7524.1|7521.3|23
1625845670000|2021-07-09 15:47:50|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|17
1625845680000|2021-07-09 15:48:00|7524.1|7521.3|7522.1|7519.3|7524.1|7521.3|7522.1|7519.3|48
1625845690000|2021-07-09 15:48:10|7522.5|7519.7|7524.1|7521.3|7524.1|7521.3|7522.3|7519.5|33
1625845700000|2021-07-09 15:48:20|7523.9|7521.1|7523.1|7520.3|7523.9|7521.1|7520.8|7518|54
1625845710000|2021-07-09 15:48:30|7522.6|7519.8|7522.1|7519.3|7523.1|7520.3|7522.1|7519.3|44
1625845720000|2021-07-09 15:48:40|7522.3|7519.5|7522.1|7519.3|7523.3|7520.5|7521.1|7518.3|73
1625845730000|2021-07-09 15:48:50|7522.3|7519.5|7522.1|7519.3|7522.3|7519.5|7521.8|7519|4
1625845740000|2021-07-09 15:49:00|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|5
1625845750000|2021-07-09 15:49:10|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.1|7518.3|24
1625845760000|2021-07-09 15:49:20|7521.8|7519|7523.1|7520.3|7523.1|7520.3|7521.8|7519|26
1625845770000|2021-07-09 15:49:30|7523.3|7520.5|7524.9|7522.1|7525.4|7522.6|7523.3|7520.5|29
1625845780000|2021-07-09 15:49:40|7525.3|7522.5|7526.1|7523.3|7526.1|7523.3|7524.8|7522|13
1625845790000|2021-07-09 15:49:50|7525.1|7522.3|7526.1|7523.3|7526.1|7523.3|7525.1|7522.3|5
1625845800000|2021-07-09 15:50:00|7526.4|7523.6|7525.1|7522.3|7527.1|7524.3|7525.1|7522.3|42
1625845810000|2021-07-09 15:50:10|7524.9|7522.1|7524.1|7521.3|7524.9|7522.1|7523.1|7520.3|33
1625845820000|2021-07-09 15:50:20|7524.3|7521.5|7524.6|7521.8|7524.6|7521.8|7524.1|7521.3|15
1625845830000|2021-07-09 15:50:30|7524.9|7522.1|7524.1|7521.3|7524.9|7522.1|7524.1|7521.3|89
1625845840000|2021-07-09 15:50:40|7524.3|7521.5|7524.3|7521.5|7526.1|7523.3|7524.1|7521.3|152
1625845850000|2021-07-09 15:50:50|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|11
1625845860000|2021-07-09 15:51:00|7523.3|7520.5|7523.1|7520.3|7523.3|7520.5|7522.3|7519.5|20
1625845870000|2021-07-09 15:51:10|7523.3|7520.5|7522.1|7519.3|7523.3|7520.5|7522.1|7519.3|55
1625845880000|2021-07-09 15:51:20|||||||||2
1625845890000|2021-07-09 15:51:30|7522.3|7519.5|7522.1|7519.3|7522.3|7519.5|7521.9|7519.1|39
1625845900000|2021-07-09 15:51:40|7521.8|7519|7521.1|7518.3|7522.1|7519.3|7520.6|7517.8|41
1625845910000|2021-07-09 15:51:50|7521.8|7519|7521.1|7518.3|7521.8|7519|7521.1|7518.3|10
1625845920000|2021-07-09 15:52:00|7521.3|7518.5|7521.1|7518.3|7521.3|7518.5|7520.3|7517.5|23
1625845930000|2021-07-09 15:52:10|7522.1|7519.3|7522.9|7520.1|7522.9|7520.1|7521.5|7518.7|453
1625845940000|2021-07-09 15:52:20|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7522.1|7519.3|58
1625845950000|2021-07-09 15:52:30|7523.4|7520.6|7523.1|7520.3|7523.9|7521.1|7523.1|7520.3|13
1625845960000|2021-07-09 15:52:40|7523.9|7521.1|7524.6|7521.8|7524.6|7521.8|7523.9|7521.1|77
1625845970000|2021-07-09 15:52:50|7524.9|7522.1|7525.1|7522.3|7525.9|7523.1|7524.9|7522.1|52
1625845980000|2021-07-09 15:53:00|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7525.1|7522.3|11
1625845990000|2021-07-09 15:53:10|7525.1|7522.3|7525.9|7523.1|7526.1|7523.3|7524.9|7522.1|68
1625846000000|2021-07-09 15:53:20|7525.6|7522.8|7525.6|7522.8|7525.9|7523.1|7525.6|7522.8|11
1625846010000|2021-07-09 15:53:30|7525.1|7522.3|7526.9|7524.1|7526.9|7524.1|7525.1|7522.3|59
1625846020000|2021-07-09 15:53:40|7527.1|7524.3|7525.9|7523.1|7528.9|7526.1|7525.9|7523.1|87
1625846030000|2021-07-09 15:53:50|7525.6|7522.8|7525.4|7522.6|7525.6|7522.8|7525.4|7522.6|6
1625846040000|2021-07-09 15:54:00|7525.1|7522.3|7525.4|7522.6|7525.4|7522.6|7523.8|7521|64
1625846050000|2021-07-09 15:54:10|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|1
1625846060000|2021-07-09 15:54:20|7525.1|7522.3|7524.1|7521.3|7525.3|7522.5|7524.1|7521.3|25
1625846070000|2021-07-09 15:54:30|7523.8|7521|7523.1|7520.3|7523.8|7521|7522.6|7519.8|21
1625846080000|2021-07-09 15:54:40|7522.6|7519.8|7522.1|7519.3|7522.9|7520.1|7522.1|7519.3|5
1625846090000|2021-07-09 15:54:50|7522.3|7519.5|7522.6|7519.8|7522.6|7519.8|7521.6|7518.8|23
1625846100000|2021-07-09 15:55:00|7522.4|7519.6|7523.1|7520.3|7523.1|7520.3|7522.4|7519.6|11
1625846110000|2021-07-09 15:55:10|7523.9|7521.1|7523.9|7521.1|7523.9|7521.1|7522.9|7520.1|13
1625846120000|2021-07-09 15:55:20|7524.1|7521.3|7524.9|7522.1|7524.9|7522.1|7524.1|7521.3|19
1625846130000|2021-07-09 15:55:30|7525.1|7522.3|7525.9|7523.1|7525.9|7523.1|7525.1|7522.3|22
1625846140000|2021-07-09 15:55:40|7525.3|7522.5|7524.9|7522.1|7525.3|7522.5|7523.6|7520.8|91
1625846150000|2021-07-09 15:55:50|7524.3|7521.5|7524.6|7521.8|7525.1|7522.3|7524.3|7521.5|18
1625846160000|2021-07-09 15:56:00|7525.1|7522.3|7524.9|7522.1|7525.4|7522.6|7524.6|7521.8|10
1625846170000|2021-07-09 15:56:10|7525.1|7522.3|7525.1|7522.3|7525.9|7523.1|7525.1|7522.3|31
1625846180000|2021-07-09 15:56:20|7524.6|7521.8|7525.1|7522.3|7525.1|7522.3|7524.6|7521.8|15
1625846190000|2021-07-09 15:56:30|7525.6|7522.8|7525.9|7523.1|7525.9|7523.1|7525.3|7522.5|16
1625846200000|2021-07-09 15:56:40|7525.3|7522.5|7525.9|7523.1|7525.9|7523.1|7525.3|7522.5|4
1625846210000|2021-07-09 15:56:50|7525.3|7522.5|7525.9|7523.1|7525.9|7523.1|7524.3|7521.5|35
1625846220000|2021-07-09 15:57:00|7526.9|7524.1|7525.4|7522.6|7526.9|7524.1|7525.1|7522.3|26
1625846230000|2021-07-09 15:57:10|7525.1|7522.3|7526.4|7523.6|7526.9|7524.1|7524.9|7522.1|11
1625846240000|2021-07-09 15:57:20|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|5
1625846250000|2021-07-09 15:57:30|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|26
1625846260000|2021-07-09 15:57:40|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|2
1625846270000|2021-07-09 15:57:50|7526.3|7523.5|7526.4|7523.6|7526.9|7524.1|7526.1|7523.3|19
1625846280000|2021-07-09 15:58:00|7526.7|7523.9|7527.9|7525.1|7527.9|7525.1|7526.6|7523.8|5
1625846290000|2021-07-09 15:58:10|7528.1|7525.3|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|10
1625846300000|2021-07-09 15:58:20|7528.6|7525.8|7528.9|7526.1|7528.9|7526.1|7527.9|7525.1|20
1625846310000|2021-07-09 15:58:30|7529.1|7526.3|7529.9|7527.1|7529.9|7527.1|7528.6|7525.8|13
1625846320000|2021-07-09 15:58:40|7530.1|7527.3|7529.1|7526.3|7530.9|7528.1|7528.9|7526.1|52
1625846330000|2021-07-09 15:58:50|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|4
1625846340000|2021-07-09 15:59:00|7529.1|7526.3|7526.9|7524.1|7529.1|7526.3|7526.1|7523.3|19
1625846350000|2021-07-09 15:59:10|7526.4|7523.6|7525.9|7523.1|7526.4|7523.6|7525.9|7523.1|5
1625846360000|2021-07-09 15:59:20|7526.6|7523.8|7525.9|7523.1|7526.9|7524.1|7525.9|7523.1|56
1625846370000|2021-07-09 15:59:30|7525.6|7522.8|7524.9|7522.1|7525.6|7522.8|7524.1|7521.3|19
1625846380000|2021-07-09 15:59:40|7524.8|7522|7524.9|7522.1|7525.1|7522.3|7524.6|7521.8|3
1625846390000|2021-07-09 15:59:50|7524.1|7521.3|7524.1|7521.3|7524.9|7522.1|7524.1|7521.3|23
1625846400000|2021-07-09 16:00:00|7523.9|7521.1|7526.4|7523.6|7527.9|7525.1|7523.9|7521.1|196
1625846410000|2021-07-09 16:00:10|7526.7|7523.9|7526.6|7523.8|7526.9|7524.1|7526.4|7523.6|5
1625846420000|2021-07-09 16:00:20|7526.4|7523.6|7526.6|7523.8|7526.9|7524.1|7526.4|7523.6|2
1625846430000|2021-07-09 16:00:30|7526.4|7523.6|7528.9|7526.1|7528.9|7526.1|7526.4|7523.6|6
1625846440000|2021-07-09 16:00:40|7529.6|7526.8|7530.9|7528.1|7530.9|7528.1|7528.9|7526.1|38
1625846450000|2021-07-09 16:00:50|7529.9|7527.1|7529.1|7526.3|7529.9|7527.1|7529.1|7526.3|32
1625846460000|2021-07-09 16:01:00|7529.3|7526.5|7529.4|7526.6|7529.9|7527.1|7528.9|7526.1|46
1625846470000|2021-07-09 16:01:10|7529.1|7526.3|7529.9|7527.1|7529.9|7527.1|7529.1|7526.3|12
1625846480000|2021-07-09 16:01:20|7530.4|7527.6|7528.6|7525.8|7530.4|7527.6|7528.6|7525.8|19
1625846490000|2021-07-09 16:01:30|7528.1|7525.3|7528.1|7525.3|7528.9|7526.1|7528.1|7525.3|6
1625846500000|2021-07-09 16:01:40|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7
1625846510000|2021-07-09 16:01:50|7527.3|7524.5|7527.1|7524.3|7527.6|7524.8|7527.1|7524.3|15
1625846520000|2021-07-09 16:02:00|7526.9|7524.1|7525.1|7522.3|7526.9|7524.1|7525.1|7522.3|19
1625846530000|2021-07-09 16:02:10|7525.6|7522.8|7523.8|7521|7525.9|7523.1|7523.8|7521|16
1625846540000|2021-07-09 16:02:20|7524.1|7521.3|7525.1|7522.3|7525.1|7522.3|7524.1|7521.3|9
1625846550000|2021-07-09 16:02:30|||||||||2
1625846560000|2021-07-09 16:02:40|7525.3|7522.5|7523.6|7520.8|7525.3|7522.5|7523.1|7520.3|22
1625846570000|2021-07-09 16:02:50|7523.9|7521.1|7523.1|7520.3|7523.9|7521.1|7523.1|7520.3|3
1625846580000|2021-07-09 16:03:00|7523.6|7520.8|7523.1|7520.3|7523.6|7520.8|7523.1|7520.3|41
1625846590000|2021-07-09 16:03:10|7523.3|7520.5|7523.3|7520.5|7524.3|7521.5|7523.3|7520.5|6
1625846600000|2021-07-09 16:03:20|7523.6|7520.8|7524.1|7521.3|7524.1|7521.3|7523.3|7520.5|12
1625846610000|2021-07-09 16:03:30|7524.3|7521.5|7524.9|7522.1|7524.9|7522.1|7524.3|7521.5|2
1625846620000|2021-07-09 16:03:40|7523.9|7521.1|7524.1|7521.3|7524.1|7521.3|7523.1|7520.3|36
1625846630000|2021-07-09 16:03:50|7523.6|7520.8|7523.1|7520.3|7523.6|7520.8|7523.1|7520.3|11
1625846640000|2021-07-09 16:04:00|7523.3|7520.5|7524.4|7521.6|7524.4|7521.6|7523.3|7520.5|3
1625846650000|2021-07-09 16:04:10|7524.6|7521.8|7525.9|7523.1|7525.9|7523.1|7524.6|7521.8|5
1625846660000|2021-07-09 16:04:20|7525.3|7522.5|7524.9|7522.1|7525.3|7522.5|7524.9|7522.1|22
1625846670000|2021-07-09 16:04:30|7524.6|7521.8|7525.4|7522.6|7526.4|7523.6|7524.6|7521.8|10
1625846680000|2021-07-09 16:04:40|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|4
1625846690000|2021-07-09 16:04:50|7523.9|7521.1|7523.9|7521.1|7524.4|7521.6|7523.9|7521.1|35
1625846700000|2021-07-09 16:05:00|7524.1|7521.3|7522.9|7520.1|7524.1|7521.3|7522.6|7519.8|42
1625846710000|2021-07-09 16:05:10|7523.1|7520.3|7522.9|7520.1|7523.9|7521.1|7522.6|7519.8|9
1625846720000|2021-07-09 16:05:20|7523.4|7520.6|7522.9|7520.1|7523.9|7521.1|7522.9|7520.1|10
1625846730000|2021-07-09 16:05:30|||||||||2
1625846740000|2021-07-09 16:05:40|7522.1|7519.3|7522.1|7519.3|7522.4|7519.6|7522.1|7519.3|7
1625846750000|2021-07-09 16:05:50|7521.9|7519.1|7521.9|7519.1|7522.7|7519.9|7521.4|7518.6|43
1625846760000|2021-07-09 16:06:00|7522.1|7519.3|7522.1|7519.3|7522.4|7519.6|7521.9|7519.1|2
1625846770000|2021-07-09 16:06:10|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|6
1625846780000|2021-07-09 16:06:20|7522.7|7519.9|7522.9|7520.1|7522.9|7520.1|7522.7|7519.9|3
1625846790000|2021-07-09 16:06:30|7523.6|7520.8|7523.4|7520.6|7523.9|7521.1|7522.9|7520.1|11
1625846800000|2021-07-09 16:06:40|7523.1|7520.3|7523.4|7520.6|7523.4|7520.6|7522.6|7519.8|9
1625846810000|2021-07-09 16:06:50|7523.1|7520.3|7523.6|7520.8|7523.6|7520.8|7523.1|7520.3|16
1625846820000|2021-07-09 16:07:00|7523.9|7521.1|7524.9|7522.1|7525.1|7522.3|7523.9|7521.1|37
1625846830000|2021-07-09 16:07:10|7525.1|7522.3|7524.1|7521.3|7525.1|7522.3|7524.1|7521.3|7
1625846840000|2021-07-09 16:07:20|7524.3|7521.5|7525.1|7522.3|7525.1|7522.3|7524.3|7521.5|5
1625846850000|2021-07-09 16:07:30|7525.3|7522.5|7525.6|7522.8|7525.6|7522.8|7525.3|7522.5|6
1625846860000|2021-07-09 16:07:40|7525.9|7523.1|7527.6|7524.8|7527.9|7525.1|7525.9|7523.1|21
1625846870000|2021-07-09 16:07:50|7526.9|7524.1|7526.9|7524.1|7527.6|7524.8|7526.9|7524.1|3
1625846880000|2021-07-09 16:08:00|7526.6|7523.8|7528.6|7525.8|7528.6|7525.8|7526.6|7523.8|17
1625846890000|2021-07-09 16:08:10|7529.1|7526.3|7529.1|7526.3|7529.8|7527|7529.1|7526.3|1
1625846900000|2021-07-09 16:08:20|7529.6|7526.8|7529.6|7526.8|7529.9|7527.1|7529.6|7526.8|11
1625846910000|2021-07-09 16:08:30|7529.9|7527.1|7527.1|7524.3|7529.9|7527.1|7527.1|7524.3|10
1625846920000|2021-07-09 16:08:40|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|1
1625846930000|2021-07-09 16:08:50|7527.4|7524.6|7527.6|7524.8|7527.9|7525.1|7527.4|7524.6|5
1625846940000|2021-07-09 16:09:00|7527.4|7524.6|7527.1|7524.3|7527.4|7524.6|7527.1|7524.3|5
1625846950000|2021-07-09 16:09:10|7526.9|7524.1|7526.4|7523.6|7527.6|7524.8|7526.4|7523.6|12
1625846960000|2021-07-09 16:09:20|7526.1|7523.3|7525.9|7523.1|7526.6|7523.8|7525.9|7523.1|4
1625846970000|2021-07-09 16:09:30|7526.1|7523.3|7525.6|7522.8|7526.1|7523.3|7525.1|7522.3|16
1625846980000|2021-07-09 16:09:40|7525.4|7522.6|7525.1|7522.3|7527.1|7524.3|7525.1|7522.3|32
1625846990000|2021-07-09 16:09:50|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|6
1625847000000|2021-07-09 16:10:00|7524.1|7521.3|7524.9|7522.1|7524.9|7522.1|7523.3|7520.5|16
1625847010000|2021-07-09 16:10:10|7525.3|7522.5|7525.6|7522.8|7525.9|7523.1|7525.3|7522.5|7
1625847020000|2021-07-09 16:10:20|7525.8|7523|7525.3|7522.5|7525.8|7523|7525.3|7522.5|34
1625847030000|2021-07-09 16:10:30|7525.6|7522.8|7524.8|7522|7525.6|7522.8|7524.3|7521.5|79
1625847040000|2021-07-09 16:10:40|7524.6|7521.8|7523.1|7520.3|7524.6|7521.8|7522.3|7519.5|15
1625847050000|2021-07-09 16:10:50|7522.8|7520|7521.6|7518.8|7522.8|7520|7521.6|7518.8|56
1625847060000|2021-07-09 16:11:00|7522.1|7519.3|7521.3|7518.5|7522.3|7519.5|7521.3|7518.5|2
1625847070000|2021-07-09 16:11:10|7521.6|7518.8|7521.3|7518.5|7522.3|7519.5|7521.3|7518.5|10
1625847080000|2021-07-09 16:11:20|7521.1|7518.3|7522.1|7519.3|7522.3|7519.5|7521.1|7518.3|13
1625847090000|2021-07-09 16:11:30|||||||||2
1625847100000|2021-07-09 16:11:40|7522.3|7519.5|7522.3|7519.5|7522.6|7519.8|7522.3|7519.5|8
1625847110000|2021-07-09 16:11:50|||||||||1
1625847120000|2021-07-09 16:12:00|7522.8|7520|7522.8|7520|7522.8|7520|7522.8|7520|3
1625847130000|2021-07-09 16:12:10|7523.1|7520.3|7523.8|7521|7523.9|7521.1|7523.1|7520.3|14
1625847140000|2021-07-09 16:12:20|7523.4|7520.6|7523.3|7520.5|7523.8|7521|7523.3|7520.5|19
1625847150000|2021-07-09 16:12:30|7523.1|7520.3|7522.1|7519.3|7523.1|7520.3|7522.1|7519.3|11
1625847160000|2021-07-09 16:12:40|7521.8|7519|7521.1|7518.3|7521.8|7519|7520.1|7517.3|28
1625847170000|2021-07-09 16:12:50|7520.8|7518|7521.3|7518.5|7521.3|7518.5|7520.8|7518|5
1625847180000|2021-07-09 16:13:00|7521.1|7518.3|7520.3|7517.5|7521.3|7518.5|7520.3|7517.5|4
1625847190000|2021-07-09 16:13:10|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7519.3|7516.5|7
1625847200000|2021-07-09 16:13:20|7519.4|7516.6|7518.6|7515.8|7519.4|7516.6|7517.3|7514.5|94
1625847210000|2021-07-09 16:13:30|7518.8|7516|7519.1|7516.3|7519.1|7516.3|7518.3|7515.5|5
1625847220000|2021-07-09 16:13:40|7518.4|7515.6|7518.1|7515.3|7518.4|7515.6|7517.8|7515|3
1625847230000|2021-07-09 16:13:50|7517.8|7515|7517.1|7514.3|7517.8|7515|7515.4|7512.6|83
1625847240000|2021-07-09 16:14:00|7517.3|7514.5|7517.3|7514.5|7518.1|7515.3|7517.3|7514.5|13
1625847250000|2021-07-09 16:14:10|7518.1|7515.3|7517.8|7515|7518.1|7515.3|7517.3|7514.5|33
1625847260000|2021-07-09 16:14:20|7518.1|7515.3|7517.8|7515|7518.1|7515.3|7517.8|7515|1
1625847270000|2021-07-09 16:14:30|7518.1|7515.3|7517.3|7514.5|7518.1|7515.3|7517.3|7514.5|14
1625847280000|2021-07-09 16:14:40|7517.8|7515|7517.3|7514.5|7517.8|7515|7517.3|7514.5|10
1625847290000|2021-07-09 16:14:50|7517.8|7515|7516.1|7513.3|7517.8|7515|7516.1|7513.3|34
1625847300000|2021-07-09 16:15:00|7516.4|7513.6|7517.1|7514.3|7517.2|7514.4|7516.4|7513.6|33
1625847310000|2021-07-09 16:15:10|7517.2|7514.4|7517.6|7514.8|7518.1|7515.3|7517.1|7514.3|10
1625847320000|2021-07-09 16:15:20|7517.7|7514.9|7517.2|7514.4|7517.7|7514.9|7517.2|7514.4|11
1625847330000|2021-07-09 16:15:30|7517.7|7514.9|7518.1|7515.3|7518.1|7515.3|7517.7|7514.9|12
1625847340000|2021-07-09 16:15:40|7517.7|7514.9|7518.1|7515.3|7518.1|7515.3|7517.7|7514.9|15
1625847350000|2021-07-09 16:15:50|7518.2|7515.4|7519.1|7516.3|7519.1|7516.3|7518.1|7515.3|23
1625847360000|2021-07-09 16:16:00|7519.2|7516.4|7517.1|7514.3|7519.6|7516.8|7517.1|7514.3|21
1625847370000|2021-07-09 16:16:10|7516.7|7513.9|7516.1|7513.3|7516.9|7514.1|7515.1|7512.3|19
1625847380000|2021-07-09 16:16:20|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7514.7|7511.9|38
1625847390000|2021-07-09 16:16:30|7515.2|7512.4|7514.1|7511.3|7515.2|7512.4|7513.2|7510.4|26
1625847400000|2021-07-09 16:16:40|7513.7|7510.9|7514.1|7511.3|7514.1|7511.3|7512.2|7509.4|27
1625847410000|2021-07-09 16:16:50|7514.2|7511.4|7514.7|7511.9|7514.7|7511.9|7513.2|7510.4|17
1625847420000|2021-07-09 16:17:00|7515.1|7512.3|7516.1|7513.3|7517.1|7514.3|7514.2|7511.4|30
1625847430000|2021-07-09 16:17:10|7516.2|7513.4|7515.1|7512.3|7516.2|7513.4|7515.1|7512.3|9
1625847440000|2021-07-09 16:17:20|7515.2|7512.4|7513.1|7510.3|7515.4|7512.6|7513.1|7510.3|182
1625847450000|2021-07-09 16:17:30|7513.6|7510.8|7512.9|7510.1|7513.6|7510.8|7512.9|7510.1|52
1625847460000|2021-07-09 16:17:40|7513.1|7510.3|7514.1|7511.3|7514.9|7512.1|7513.1|7510.3|19
1625847470000|2021-07-09 16:17:50|7513.4|7510.6|7513.1|7510.3|7514.4|7511.6|7513.1|7510.3|31
1625847480000|2021-07-09 16:18:00|7513.4|7510.6|7513.1|7510.3|7513.4|7510.6|7513.1|7510.3|6
1625847490000|2021-07-09 16:18:10|7512.7|7509.9|7511.6|7508.8|7512.7|7509.9|7511.6|7508.8|135
1625847500000|2021-07-09 16:18:20|7511.2|7508.4|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|8
1625847510000|2021-07-09 16:18:30|7511.2|7508.4|7513.1|7510.3|7513.1|7510.3|7511.2|7508.4|44
1625847520000|2021-07-09 16:18:40|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.9|7510.1|21
1625847530000|2021-07-09 16:18:50|7513.2|7510.4|7513.9|7511.1|7514.1|7511.3|7513.1|7510.3|20
1625847540000|2021-07-09 16:19:00|7514.1|7511.3|7513.9|7511.1|7514.1|7511.3|7513.9|7511.1|54
1625847550000|2021-07-09 16:19:10|7514.1|7511.3|7514.1|7511.3|7515.1|7512.3|7514.1|7511.3|55
1625847560000|2021-07-09 16:19:20|7514.4|7511.6|7514.9|7512.1|7515.1|7512.3|7514.4|7511.6|7
1625847570000|2021-07-09 16:19:30|7514.4|7511.6|7515.1|7512.3|7515.1|7512.3|7514.4|7511.6|37
1625847580000|2021-07-09 16:19:40|7514.7|7511.9|7515.1|7512.3|7515.1|7512.3|7514.1|7511.3|4
1625847590000|2021-07-09 16:19:50|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|2
1625847600000|2021-07-09 16:20:00|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|7513.1|7510.3|214
1625847610000|2021-07-09 16:20:10|7513.2|7510.4|7513.2|7510.4|7513.6|7510.8|7513.2|7510.4|10
1625847620000|2021-07-09 16:20:20|7512.2|7509.4|7512.1|7509.3|7512.2|7509.4|7512.1|7509.3|18
1625847630000|2021-07-09 16:20:30|7512.2|7509.4|7512.2|7509.4|7513.1|7510.3|7512.2|7509.4|18
1625847640000|2021-07-09 16:20:40|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|26
1625847650000|2021-07-09 16:20:50|7513.1|7510.3|7513.6|7510.8|7514.1|7511.3|7512.9|7510.1|65
1625847660000|2021-07-09 16:21:00|7513.2|7510.4|7514.1|7511.3|7514.1|7511.3|7513.2|7510.4|9
1625847670000|2021-07-09 16:21:10|7513.7|7510.9|7514.1|7511.3|7514.1|7511.3|7513.7|7510.9|4
1625847680000|2021-07-09 16:21:20|7513.7|7510.9|7514.7|7511.9|7515.1|7512.3|7513.7|7510.9|47
1625847690000|2021-07-09 16:21:30|7514.4|7511.6|7517.2|7514.4|7517.6|7514.8|7514.4|7511.6|77
1625847700000|2021-07-09 16:21:40|||||||||1
1625847710000|2021-07-09 16:21:50|7517.7|7514.9|7518.2|7515.4|7519.1|7516.3|7517.7|7514.9|42
1625847720000|2021-07-09 16:22:00|7518.9|7516.1|7517.2|7514.4|7519.1|7516.3|7517.1|7514.3|19
1625847730000|2021-07-09 16:22:10|7517.6|7514.8|7516.1|7513.3|7518.1|7515.3|7516.1|7513.3|44
1625847740000|2021-07-09 16:22:20|7515.9|7513.1|7515.4|7512.6|7516.2|7513.4|7515.2|7512.4|299
1625847750000|2021-07-09 16:22:30|7515.7|7512.9|7514.7|7511.9|7515.7|7512.9|7514.7|7511.9|6
1625847760000|2021-07-09 16:22:40|7514.4|7511.6|7514.2|7511.4|7514.4|7511.6|7514.2|7511.4|34
1625847770000|2021-07-09 16:22:50|7514.7|7511.9|7515.1|7512.3|7515.2|7512.4|7514.7|7511.9|8
1625847780000|2021-07-09 16:23:00|7515.2|7512.4|7516.2|7513.4|7516.2|7513.4|7514.7|7511.9|16
1625847790000|2021-07-09 16:23:10|7516.4|7513.6|7517.2|7514.4|7517.2|7514.4|7516.4|7513.6|3
1625847800000|2021-07-09 16:23:20|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|4
1625847810000|2021-07-09 16:23:30|7516.7|7513.9|7517.7|7514.9|7518.2|7515.4|7516.4|7513.6|31
1625847820000|2021-07-09 16:23:40|7518.2|7515.4|7518.1|7515.3|7519.2|7516.4|7517.9|7515.1|311
1625847830000|2021-07-09 16:23:50|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.2|7513.4|62
1625847840000|2021-07-09 16:24:00|7516.2|7513.4|7515.1|7512.3|7516.6|7513.8|7515.1|7512.3|8
1625847850000|2021-07-09 16:24:10|7514.7|7511.9|7514.7|7511.9|7515.1|7512.3|7514.7|7511.9|9
1625847860000|2021-07-09 16:24:20|7515.1|7512.3|7515.2|7512.4|7515.2|7512.4|7515.1|7512.3|15
1625847870000|2021-07-09 16:24:30|7515.1|7512.3|7515.6|7512.8|7515.6|7512.8|7515.1|7512.3|13
1625847880000|2021-07-09 16:24:40|7516.1|7513.3|7515.6|7512.8|7516.1|7513.3|7515.1|7512.3|4
1625847890000|2021-07-09 16:24:50|7515.7|7512.9|7514.9|7512.1|7515.7|7512.9|7514.4|7511.6|23
1625847900000|2021-07-09 16:25:00|7515.2|7512.4|7515.7|7512.9|7516.7|7513.9|7515.2|7512.4|33
1625847910000|2021-07-09 16:25:10|7515.4|7512.6|7515.4|7512.6|7515.7|7512.9|7515.4|7512.6|0
1625847920000|2021-07-09 16:25:20|7515.2|7512.4|7516.2|7513.4|7516.2|7513.4|7514.9|7512.1|23
1625847930000|2021-07-09 16:25:30|7515.7|7512.9|7515.4|7512.6|7515.7|7512.9|7515.4|7512.6|6
1625847940000|2021-07-09 16:25:40|7514.9|7512.1|7515.9|7513.1|7515.9|7513.1|7514.9|7512.1|17
1625847950000|2021-07-09 16:25:50|7516.2|7513.4|7515.4|7512.6|7516.4|7513.6|7515.4|7512.6|7
1625847960000|2021-07-09 16:26:00|7514.9|7512.1|7514.6|7511.8|7515.4|7512.6|7514.6|7511.8|12
1625847970000|2021-07-09 16:26:10|7514.9|7512.1|7515.4|7512.6|7515.4|7512.6|7514.9|7512.1|5
1625847980000|2021-07-09 16:26:20|7515.9|7513.1|7516.2|7513.4|7516.9|7514.1|7515.9|7513.1|65
1625847990000|2021-07-09 16:26:30|7516.4|7513.6|7517.4|7514.6|7518.2|7515.4|7516.4|7513.6|175
1625848000000|2021-07-09 16:26:40|7517.2|7514.4|7516.4|7513.6|7517.2|7514.4|7516.4|7513.6|3
1625848010000|2021-07-09 16:26:50|7516.2|7513.4|7516.4|7513.6|7517.2|7514.4|7516.2|7513.4|4
1625848020000|2021-07-09 16:27:00|7515.4|7512.6|7515.2|7512.4|7515.4|7512.6|7514.6|7511.8|153
1625848030000|2021-07-09 16:27:10|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|11
1625848040000|2021-07-09 16:27:20|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|2
1625848050000|2021-07-09 16:27:30|7513.9|7511.1|7512.1|7509.3|7513.9|7511.1|7512.1|7509.3|44
1625848060000|2021-07-09 16:27:40|7511.6|7508.8|7510.8|7508|7511.6|7508.8|7510.4|7507.6|14
1625848070000|2021-07-09 16:27:50|7510.6|7507.8|7511.4|7508.6|7512.1|7509.3|7510.4|7507.6|17
1625848080000|2021-07-09 16:28:00|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|22
1625848090000|2021-07-09 16:28:10|7511.9|7509.1|7510.9|7508.1|7512.2|7509.4|7510.4|7507.6|45
1625848100000|2021-07-09 16:28:20|7511.2|7508.4|7510.4|7507.6|7511.7|7508.9|7510.4|7507.6|29
1625848110000|2021-07-09 16:28:30|7510.7|7507.9|7510.9|7508.1|7511.4|7508.6|7510.7|7507.9|20
1625848120000|2021-07-09 16:28:40|7510.7|7507.9|7511.7|7508.9|7512.2|7509.4|7510.7|7507.9|6
1625848130000|2021-07-09 16:28:50|7511.4|7508.6|7510.7|7507.9|7511.4|7508.6|7510.4|7507.6|44
1625848140000|2021-07-09 16:29:00|7511.4|7508.6|7511.7|7508.9|7511.7|7508.9|7511.4|7508.6|16
1625848150000|2021-07-09 16:29:10|7511.4|7508.6|7509.9|7507.1|7511.4|7508.6|7509.9|7507.1|127
1625848160000|2021-07-09 16:29:20|7509.6|7506.8|7509.4|7506.6|7509.7|7506.9|7509.4|7506.6|12
1625848170000|2021-07-09 16:29:30|||||||||2
1625848180000|2021-07-09 16:29:40|7509.6|7506.8|7512.1|7509.3|7512.4|7509.6|7509.6|7506.8|24
1625848190000|2021-07-09 16:29:50|7512.4|7509.6|7511.9|7509.1|7513.4|7510.6|7511.9|7509.1|12
1625848200000|2021-07-09 16:30:00|7512.4|7509.6|7513.4|7510.6|7513.4|7510.6|7512.4|7509.6|19
1625848210000|2021-07-09 16:30:10|7514|7511.2|7513.4|7510.6|7514.4|7511.6|7513.4|7510.6|19
1625848220000|2021-07-09 16:30:20|7513.7|7510.9|7512.9|7510.1|7513.9|7511.1|7512.9|7510.1|20
1625848230000|2021-07-09 16:30:30|7512.7|7509.9|7512.4|7509.6|7512.7|7509.9|7512.4|7509.6|7
1625848240000|2021-07-09 16:30:40|7512.2|7509.4|7513.4|7510.6|7513.4|7510.6|7512.2|7509.4|29
1625848250000|2021-07-09 16:30:50|7513.2|7510.4|7512.4|7509.6|7513.2|7510.4|7512.4|7509.6|9
1625848260000|2021-07-09 16:31:00|7512.2|7509.4|7511.9|7509.1|7513.2|7510.4|7511.4|7508.6|27
1625848270000|2021-07-09 16:31:10|7512.4|7509.6|7512|7509.2|7512.4|7509.6|7512|7509.2|2
1625848280000|2021-07-09 16:31:20|7512.4|7509.6|7512.2|7509.4|7513.2|7510.4|7512.2|7509.4|22
1625848290000|2021-07-09 16:31:30|7512.4|7509.6|7512.4|7509.6|7512.7|7509.9|7512.4|7509.6|12
1625848300000|2021-07-09 16:31:40|7512.6|7509.8|7511.7|7508.9|7513.2|7510.4|7511.4|7508.6|22
1625848310000|2021-07-09 16:31:50|7511.4|7508.6|7511.7|7508.9|7511.7|7508.9|7511.4|7508.6|15
1625848320000|2021-07-09 16:32:00|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|11
1625848330000|2021-07-09 16:32:10|7512.2|7509.4|7512.4|7509.6|7512.4|7509.6|7511.7|7508.9|11
1625848340000|2021-07-09 16:32:20|7512.7|7509.9|7511.7|7508.9|7512.7|7509.9|7511.4|7508.6|17
1625848350000|2021-07-09 16:32:30|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|214
1625848360000|2021-07-09 16:32:40|7512.9|7510.1|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|6
1625848370000|2021-07-09 16:32:50|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7512.4|7509.6|421
1625848380000|2021-07-09 16:33:00|7512.9|7510.1|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|12
1625848390000|2021-07-09 16:33:10|7511.9|7509.1|7510.2|7507.4|7512.2|7509.4|7510.2|7507.4|25
1625848400000|2021-07-09 16:33:20|7510.4|7507.6|7510.4|7507.6|7511.2|7508.4|7510.2|7507.4|27
1625848410000|2021-07-09 16:33:30|7510.9|7508.1|7510.4|7507.6|7511.2|7508.4|7509.4|7506.6|25
1625848420000|2021-07-09 16:33:40|7510.9|7508.1|7510.4|7507.6|7511.4|7508.6|7510.4|7507.6|15
1625848430000|2021-07-09 16:33:50|7510.2|7507.4|7509.4|7506.6|7510.4|7507.6|7509.4|7506.6|16
1625848440000|2021-07-09 16:34:00|7509.6|7506.8|7510.7|7507.9|7510.7|7507.9|7509.6|7506.8|19
1625848450000|2021-07-09 16:34:10|7511.2|7508.4|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|7
1625848460000|2021-07-09 16:34:20|7510.7|7507.9|7509.4|7506.6|7510.7|7507.9|7509.4|7506.6|29
1625848470000|2021-07-09 16:34:30|||||||||5
1625848480000|2021-07-09 16:34:40|7510.2|7507.4|7509.4|7506.6|7510.2|7507.4|7509.4|7506.6|66
1625848490000|2021-07-09 16:34:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7508.4|7505.6|7
1625848500000|2021-07-09 16:35:00|7509.4|7506.6|7509.2|7506.4|7509.4|7506.6|7508.4|7505.6|20
1625848510000|2021-07-09 16:35:10|7510.4|7507.6|7511.2|7508.4|7511.2|7508.4|7510.4|7507.6|32
1625848520000|2021-07-09 16:35:20|7511.7|7508.9|7511.2|7508.4|7511.7|7508.9|7510.7|7507.9|22
1625848530000|2021-07-09 16:35:30|7510.7|7507.9|7512|7509.2|7512|7509.2|7510.7|7507.9|31
1625848540000|2021-07-09 16:35:40|7512.2|7509.4|7510.7|7507.9|7512.2|7509.4|7510.7|7507.9|10
1625848550000|2021-07-09 16:35:50|7510.9|7508.1|7509.4|7506.6|7510.9|7508.1|7509.4|7506.6|157
1625848560000|2021-07-09 16:36:00|7509.7|7506.9|7508.4|7505.6|7509.7|7506.9|7508.4|7505.6|25
1625848570000|2021-07-09 16:36:10|7508.7|7505.9|7511.9|7509.1|7511.9|7509.1|7508.7|7505.9|25
1625848580000|2021-07-09 16:36:20|7512.2|7509.4|7511.9|7509.1|7512.4|7509.6|7511.9|7509.1|14
1625848590000|2021-07-09 16:36:30|7512.2|7509.4|7511.9|7509.1|7512.4|7509.6|7511.9|7509.1|12
1625848600000|2021-07-09 16:36:40|7511.4|7508.6|7511.4|7508.6|7512.9|7510.1|7511.4|7508.6|31
1625848610000|2021-07-09 16:36:50|7512.2|7509.4|7512.2|7509.4|7512.4|7509.6|7512.2|7509.4|15
1625848620000|2021-07-09 16:37:00|7512|7509.2|7511.4|7508.6|7512|7509.2|7511.2|7508.4|173
1625848630000|2021-07-09 16:37:10|7511.2|7508.4|7511.2|7508.4|7511.4|7508.6|7511.2|7508.4|7
1625848640000|2021-07-09 16:37:20|7511.4|7508.6|7510.4|7507.6|7511.4|7508.6|7510.1|7507.3|40
1625848650000|2021-07-09 16:37:30|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7509.2|7506.4|9
1625848660000|2021-07-09 16:37:40|7510.9|7508.1|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|21
1625848670000|2021-07-09 16:37:50|7511.2|7508.4|7510.4|7507.6|7511.2|7508.4|7510.4|7507.6|15
1625848680000|2021-07-09 16:38:00|7510.7|7507.9|7510.2|7507.4|7511.2|7508.4|7509.4|7506.6|36
1625848690000|2021-07-09 16:38:10|7509.7|7506.9|7510.2|7507.4|7510.2|7507.4|7509.4|7506.6|15
1625848700000|2021-07-09 16:38:20|7509.9|7507.1|7509.2|7506.4|7510.2|7507.4|7509.2|7506.4|7
1625848710000|2021-07-09 16:38:30|7508.7|7505.9|7508.4|7505.6|7508.7|7505.9|7508.4|7505.6|9
1625848720000|2021-07-09 16:38:40|7509|7506.2|7504.2|7501.4|7510|7506.6|7502.4|7499.6|680
1625848730000|2021-07-09 16:38:50|7504.4|7501.6|7503.4|7500.6|7504.4|7501.6|7503.4|7500.6|247
1625848740000|2021-07-09 16:39:00|7503.2|7500.4|7503|7500.2|7503.9|7501.1|7502.2|7499.4|50
1625848750000|2021-07-09 16:39:10|7503.4|7500.6|7504.2|7501.4|7504.7|7501.9|7502.4|7499.6|22
1625848760000|2021-07-09 16:39:20|7504.4|7501.6|7505.2|7502.4|7505.2|7502.4|7503.4|7500.6|28
1625848770000|2021-07-09 16:39:30|7504.9|7502.1|7503.4|7500.6|7505.2|7502.4|7503.4|7500.6|44
1625848780000|2021-07-09 16:39:40|7503.9|7501.1|7504.9|7502.1|7505.2|7502.4|7503.9|7501.1|20
1625848790000|2021-07-09 16:39:50|7505.2|7502.4|7505.2|7502.4|7506.2|7503.4|7504.7|7501.9|26
1625848800000|2021-07-09 16:40:00|7505.4|7502.6|7506.7|7503.9|7506.7|7503.9|7505.4|7502.6|18
1625848810000|2021-07-09 16:40:10|7508|7505.2|7509.4|7506.6|7511.2|7508.4|7507.2|7504.4|179
1625848820000|2021-07-09 16:40:20|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7508.7|7505.9|24
1625848830000|2021-07-09 16:40:30|7508.9|7506.1|7506.9|7504.1|7508.9|7506.1|7506.4|7503.6|13
1625848840000|2021-07-09 16:40:40|7506.4|7503.6|7506.7|7503.9|7506.7|7503.9|7506.4|7503.6|25
1625848850000|2021-07-09 16:40:50|7506.4|7503.6|7506|7503.2|7506.4|7503.6|7505.9|7503.1|12
1625848860000|2021-07-09 16:41:00|7506.2|7503.4|7505.4|7502.6|7506.2|7503.4|7505.4|7502.6|1
1625848870000|2021-07-09 16:41:10|7505.6|7502.8|7505.9|7503.1|7505.9|7503.1|7505.6|7502.8|9
1625848880000|2021-07-09 16:41:20|7506.2|7503.4|7507.1|7504.3|7507.4|7504.6|7505.7|7502.9|30
1625848890000|2021-07-09 16:41:30|7506.9|7504.1|7508.2|7505.4|7508.2|7505.4|7506.7|7503.9|13
1625848900000|2021-07-09 16:41:40|7508.4|7505.6|7509.2|7506.4|7509.2|7506.4|7508.4|7505.6|6
1625848910000|2021-07-09 16:41:50|7509|7506.2|7506.9|7504.1|7509|7506.2|7506.9|7504.1|5
1625848920000|2021-07-09 16:42:00|7506.4|7503.6|7505.7|7502.9|7506.4|7503.6|7505.2|7502.4|37
1625848930000|2021-07-09 16:42:10|7505.9|7503.1|7506.7|7503.9|7506.7|7503.9|7505.9|7503.1|6
1625848940000|2021-07-09 16:42:20|7506.4|7503.6|7506|7503.2|7506.4|7503.6|7505.4|7502.6|11
1625848950000|2021-07-09 16:42:30|7506.2|7503.4|7505.7|7502.9|7506.2|7503.4|7505.4|7502.6|5
1625848960000|2021-07-09 16:42:40|7505.9|7503.1|7506.7|7503.9|7507.2|7504.4|7505.9|7503.1|9
1625848970000|2021-07-09 16:42:50|7507|7504.2|7508.2|7505.4|7508.2|7505.4|7507|7504.2|27
1625848980000|2021-07-09 16:43:00|7508.4|7505.6|7508.4|7505.6|7508.7|7505.9|7508.4|7505.6|13
1625848990000|2021-07-09 16:43:10|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.7|7505.9|10
1625849000000|2021-07-09 16:43:20|7508.6|7505.8|7508.4|7505.6|7509.2|7506.4|7508.4|7505.6|11
1625849010000|2021-07-09 16:43:30|7508.2|7505.4|7509.2|7506.4|7509.2|7506.4|7508.2|7505.4|18
1625849020000|2021-07-09 16:43:40|7509.5|7506.7|7510.4|7507.6|7510.7|7507.9|7509.5|7506.7|14
1625849030000|2021-07-09 16:43:50|7510.7|7507.9|7510.4|7507.6|7510.7|7507.9|7510.4|7507.6|16
1625849040000|2021-07-09 16:44:00|7511|7508.2|7511.4|7508.6|7511.4|7508.6|7510.7|7507.9|19
1625849050000|2021-07-09 16:44:10|7512.2|7509.4|7515.9|7513.1|7516.2|7513.4|7512.2|7509.4|82
1625849060000|2021-07-09 16:44:20|7515.7|7512.9|7520.2|7517.4|7521.2|7518.4|7515.7|7512.9|250
1625849070000|2021-07-09 16:44:30|7519.9|7517.1|7521.4|7518.6|7522.2|7519.4|7519.9|7517.1|30
1625849080000|2021-07-09 16:44:40|7521.2|7518.4|7521.2|7518.4|7521.7|7518.9|7521.2|7518.4|7
1625849090000|2021-07-09 16:44:50|7520.2|7517.4|7520.7|7517.9|7521|7518.2|7520.2|7517.4|68
1625849100000|2021-07-09 16:45:00|7521.2|7518.4|7519.2|7516.4|7521.2|7518.4|7517.4|7514.6|79
1625849110000|2021-07-09 16:45:10|7519.7|7516.9|7518.4|7515.6|7519.7|7516.9|7518.4|7515.6|10
1625849120000|2021-07-09 16:45:20|7518|7515.2|7517.2|7514.4|7518|7515.2|7515.5|7512.7|33
1625849130000|2021-07-09 16:45:30|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|4
1625849140000|2021-07-09 16:45:40|7517|7514.2|7516.2|7513.4|7517|7514.2|7516.2|7513.4|17
1625849150000|2021-07-09 16:45:50|7516.8|7514|7516.9|7514.1|7517.2|7514.4|7516.4|7513.6|9
1625849160000|2021-07-09 16:46:00|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7514.2|7511.4|19
1625849170000|2021-07-09 16:46:10|7516.2|7513.4|7517.2|7514.4|7517.4|7514.6|7516.2|7513.4|49
1625849180000|2021-07-09 16:46:20|7517.4|7514.6|7517.7|7514.9|7517.7|7514.9|7516.7|7513.9|76
1625849190000|2021-07-09 16:46:30|7517.4|7514.6|7518.2|7515.4|7518.2|7515.4|7517.4|7514.6|26
1625849200000|2021-07-09 16:46:40|7517.7|7514.9|7517.4|7514.6|7517.7|7514.9|7517.4|7514.6|9
1625849210000|2021-07-09 16:46:50|7517.2|7514.4|7518.2|7515.4|7518.2|7515.4|7516.7|7513.9|17
1625849220000|2021-07-09 16:47:00|7517.7|7514.9|7518.4|7515.6|7518.4|7515.6|7517.7|7514.9|12
1625849230000|2021-07-09 16:47:10|7518.2|7515.4|7519.2|7516.4|7519.2|7516.4|7518.2|7515.4|11
1625849240000|2021-07-09 16:47:20|7520.2|7517.4|7520.7|7517.9|7521.7|7518.9|7520.2|7517.4|40
1625849250000|2021-07-09 16:47:30|7521.2|7518.4|7520.4|7517.6|7521.2|7518.4|7520.4|7517.6|6
1625849260000|2021-07-09 16:47:40|7520.2|7517.4|7520.7|7517.9|7520.7|7517.9|7519.4|7516.6|15
1625849270000|2021-07-09 16:47:50|7520.4|7517.6|7518.9|7516.1|7520.4|7517.6|7518.7|7515.9|19
1625849280000|2021-07-09 16:48:00|7518.7|7515.9|7518.4|7515.6|7519.7|7516.9|7518.4|7515.6|12
1625849290000|2021-07-09 16:48:10|7518|7515.2|7517.2|7514.4|7518.2|7515.4|7516.9|7514.1|25
1625849300000|2021-07-09 16:48:20|7516.9|7514.1|7514.4|7511.6|7516.9|7514.1|7514.4|7511.6|17
1625849310000|2021-07-09 16:48:30|7513.4|7510.6|7513.4|7510.6|7513.9|7511.1|7512.9|7510.1|34
1625849320000|2021-07-09 16:48:40|7513|7510.2|7512.7|7509.9|7513.2|7510.4|7512.4|7509.6|17
1625849330000|2021-07-09 16:48:50|7513.2|7510.4|7511.9|7509.1|7513.2|7510.4|7511.9|7509.1|17
1625849340000|2021-07-09 16:49:00|7512.4|7509.6|7512.4|7509.6|7513.4|7510.6|7511.9|7509.1|18
1625849350000|2021-07-09 16:49:10|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7511.4|7508.6|10
1625849360000|2021-07-09 16:49:20|7511.4|7508.6|7509.4|7506.6|7511.4|7508.6|7509.4|7506.6|122
1625849370000|2021-07-09 16:49:30|7510.4|7507.6|7510.2|7507.4|7511.4|7508.6|7510.2|7507.4|44
1625849380000|2021-07-09 16:49:40|7509.7|7506.9|7510.2|7507.4|7510.2|7507.4|7509.4|7506.6|15
1625849390000|2021-07-09 16:49:50|7510.4|7507.6|7509.4|7506.6|7510.4|7507.6|7508.5|7505.7|50
1625849400000|2021-07-09 16:50:00|7509.9|7507.1|7508.5|7505.7|7510.4|7507.6|7508.4|7505.6|30
1625849410000|2021-07-09 16:50:10|7508.4|7505.6|7508.4|7505.6|7509.4|7506.6|7506.4|7503.6|290
1625849420000|2021-07-09 16:50:20|7508|7505.2|7509|7506.2|7509.4|7506.6|7506.5|7503.7|28
1625849430000|2021-07-09 16:50:30|7509.2|7506.4|7509.4|7506.6|7509.5|7506.7|7508.9|7506.1|16
1625849440000|2021-07-09 16:50:40|7508.9|7506.1|7508.4|7505.6|7508.9|7506.1|7508.4|7505.6|10
1625849450000|2021-07-09 16:50:50|7508.2|7505.4|7512.7|7509.9|7513.2|7510.4|7507.9|7505.1|252
1625849460000|2021-07-09 16:51:00|7512.4|7509.6|7513.2|7510.4|7513.2|7510.4|7512.4|7509.6|14
1625849470000|2021-07-09 16:51:10|7513.4|7510.6|7517.2|7514.4|7517.4|7514.6|7513.4|7510.6|215
1625849480000|2021-07-09 16:51:20|7517.4|7514.6|7519.2|7516.4|7519.2|7516.4|7515.4|7512.6|192
1625849490000|2021-07-09 16:51:30|7519.4|7516.6|7517.2|7514.4|7519.4|7516.6|7517.2|7514.4|18
1625849500000|2021-07-09 16:51:40|7516.5|7513.7|7517.2|7514.4|7517.2|7514.4|7515.4|7512.6|64
1625849510000|2021-07-09 16:51:50|7517.7|7514.9|7517.2|7514.4|7518.2|7515.4|7515.4|7512.6|297
1625849520000|2021-07-09 16:52:00|7516.9|7514.1|7518|7515.2|7518|7515.2|7514.4|7511.6|215
1625849530000|2021-07-09 16:52:10|7517.4|7514.6|7517.4|7514.6|7517.7|7514.9|7517.2|7514.4|38
1625849540000|2021-07-09 16:52:20|7517.7|7514.9|7518.7|7515.9|7519.2|7516.4|7517.7|7514.9|70
1625849550000|2021-07-09 16:52:30|7519.2|7516.4|7519|7516.2|7519.4|7516.6|7518.7|7515.9|18
1625849560000|2021-07-09 16:52:40|7519.4|7516.6|7518.7|7515.9|7519.4|7516.6|7518.2|7515.4|7
1625849570000|2021-07-09 16:52:50|7518.4|7515.6|7517.7|7514.9|7518.4|7515.6|7517.7|7514.9|3
1625849580000|2021-07-09 16:53:00|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7516.7|7513.9|14
1625849590000|2021-07-09 16:53:10|7516.4|7513.6|7517.4|7514.6|7517.4|7514.6|7516.4|7513.6|7
1625849600000|2021-07-09 16:53:20|7517|7514.2|7517.7|7514.9|7518.2|7515.4|7517|7514.2|10
1625849610000|2021-07-09 16:53:30|||||||||7
1625849620000|2021-07-09 16:53:40|7518|7515.2|7520|7517.2|7520|7517.2|7517.2|7514.4|9
1625849630000|2021-07-09 16:53:50|7519.7|7516.9|7519.7|7516.9|7520.4|7517.6|7519.7|7516.9|4
1625849640000|2021-07-09 16:54:00|7519.4|7516.6|7521.2|7518.4|7521.2|7518.4|7519.4|7516.6|4
1625849650000|2021-07-09 16:54:10|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|2
1625849660000|2021-07-09 16:54:20|7521|7518.2|7520.9|7518.1|7521|7518.2|7520.2|7517.4|16
1625849670000|2021-07-09 16:54:30|7520.7|7517.9|7522.2|7519.4|7522.2|7519.4|7520.7|7517.9|7
1625849680000|2021-07-09 16:54:40|7521.5|7518.7|7521.2|7518.4|7521.5|7518.7|7519.7|7516.9|17
1625849690000|2021-07-09 16:54:50|7520.7|7517.9|7521.4|7518.6|7521.4|7518.6|7520.7|7517.9|2
1625849700000|2021-07-09 16:55:00|7521.7|7518.9|7521.7|7518.9|7522.2|7519.4|7521.7|7518.9|25
1625849710000|2021-07-09 16:55:10|7521.4|7518.6|7522.2|7519.4|7522.2|7519.4|7521.2|7518.4|2
1625849720000|2021-07-09 16:55:20|7521.9|7519.1|7523.7|7520.9|7524.4|7521.6|7521.9|7519.1|80
1625849730000|2021-07-09 16:55:30|7524|7521.2|7523|7520.2|7524|7521.2|7522.9|7520.1|11
1625849740000|2021-07-09 16:55:40|7522.4|7519.6|7521|7518.2|7522.4|7519.6|7521|7518.2|18
1625849750000|2021-07-09 16:55:50|7520.9|7518.1|7521|7518.2|7521.4|7518.6|7520.4|7517.6|4
1625849760000|2021-07-09 16:56:00|7520.4|7517.6|7521.3|7518.5|7521.3|7518.5|7520.4|7517.6|13
1625849770000|2021-07-09 16:56:10|7520.8|7518|7520|7517.2|7520.8|7518|7520|7517.2|5
1625849780000|2021-07-09 16:56:20|7520.3|7517.5|7519.3|7516.5|7521.3|7518.5|7519.3|7516.5|12
1625849790000|2021-07-09 16:56:30|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|5
1625849800000|2021-07-09 16:56:40|7520|7517.2|7520.8|7518|7520.8|7518|7520|7517.2|13
1625849810000|2021-07-09 16:56:50|7520.7|7517.9|7519.3|7516.5|7520.7|7517.9|7519.3|7516.5|43
1625849820000|2021-07-09 16:57:00|7519.7|7516.9|7522.2|7519.4|7522.3|7519.5|7519.3|7516.5|45
1625849830000|2021-07-09 16:57:10|7522.3|7519.5|7524|7521.2|7525|7522.2|7521.8|7519|1051
1625849840000|2021-07-09 16:57:20|7523.3|7520.5|7523.2|7520.4|7524|7521.2|7523.2|7520.4|29
1625849850000|2021-07-09 16:57:30|7523.5|7520.7|7523.7|7520.9|7523.7|7520.9|7523.2|7520.4|31
1625849860000|2021-07-09 16:57:40|7524|7521.2|7525.5|7522.7|7525.5|7522.7|7524|7521.2|22
1625849870000|2021-07-09 16:57:50|7525.7|7522.9|7524.5|7521.7|7525.7|7522.9|7524.5|7521.7|13
1625849880000|2021-07-09 16:58:00|7524.7|7521.9|7523.7|7520.9|7524.7|7521.9|7523.3|7520.5|72
1625849890000|2021-07-09 16:58:10|7524.2|7521.4|7525|7522.2|7525|7522.2|7524.2|7521.4|13
1625849900000|2021-07-09 16:58:20|7525.3|7522.5|7526|7523.2|7526|7523.2|7525.3|7522.5|2
1625849910000|2021-07-09 16:58:30|7526.5|7523.7|7527|7524.2|7528|7525.2|7526.5|7523.7|12
1625849920000|2021-07-09 16:58:40|7526.8|7524|7524.7|7521.9|7526.8|7524|7524.7|7521.9|59
1625849930000|2021-07-09 16:58:50|7525|7522.2|7525.2|7522.4|7525.3|7522.5|7524.8|7522|10
1625849940000|2021-07-09 16:59:00|7525.3|7522.5|7526.3|7523.5|7527.2|7524.4|7525.3|7522.5|31
1625849950000|2021-07-09 16:59:10|7527|7524.2|7526.8|7524|7527.2|7524.4|7526.3|7523.5|39
1625849960000|2021-07-09 16:59:20|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|1
1625849970000|2021-07-09 16:59:30|7527.2|7524.4|7528.2|7525.4|7528.2|7525.4|7527.2|7524.4|6
1625849980000|2021-07-09 16:59:40|7528.8|7526|7528.7|7525.9|7529.2|7526.4|7528.7|7525.9|22
1625849990000|2021-07-09 16:59:50|7529.2|7526.4|7528.7|7525.9|7529.2|7526.4|7528.2|7525.4|35
1625850000000|2021-07-09 17:00:00|7528.3|7525.5|7529.2|7526.4|7529.2|7526.4|7527.7|7524.9|41
1625850010000|2021-07-09 17:00:10|7528.7|7525.9|7528.7|7525.9|7529|7526.2|7528.7|7525.9|9
1625850020000|2021-07-09 17:00:20|7528.3|7525.5|7528.2|7525.4|7528.3|7525.5|7527.5|7524.7|3
1625850030000|2021-07-09 17:00:30|7527.7|7524.9|7528.2|7525.4|7528.2|7525.4|7527.7|7524.9|9
1625850040000|2021-07-09 17:00:40|7527.2|7524.4|7539|7536.2|7539.4|7536.6|7527.2|7524.4|462
1625850050000|2021-07-09 17:00:50|7539.3|7536.5|7538|7535.2|7539.3|7536.5|7537.6|7534.8|82
1625850060000|2021-07-09 17:01:00|7537.7|7534.9|7537.3|7534.5|7538|7535.2|7537|7534.2|52
1625850070000|2021-07-09 17:01:10|7537.8|7535|7536|7533.2|7537.8|7535|7535|7532.2|107
1625850080000|2021-07-09 17:01:20|7535|7532.2|7535|7532.2|7536|7533.2|7534|7531.2|54
1625850090000|2021-07-09 17:01:30|7534.7|7531.9|7535|7532.2|7535|7532.2|7534.7|7531.9|10
1625850100000|2021-07-09 17:01:40|7534.7|7531.9|7535|7532.2|7535|7532.2|7534.7|7531.9|3
1625850110000|2021-07-09 17:01:50|||||||||6
1625850120000|2021-07-09 17:02:00|7534|7531.2|7536|7533.2|7536|7533.2|7533.7|7530.9|14
1625850130000|2021-07-09 17:02:10|7535.8|7533|7533.8|7531|7535.8|7533|7533.3|7530.5|22
1625850140000|2021-07-09 17:02:20|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|1
1625850150000|2021-07-09 17:02:30|7533|7530.2|7532.8|7530|7533|7530.2|7532.5|7529.7|11
1625850160000|2021-07-09 17:02:40|7533|7530.2|7534|7531.2|7534|7531.2|7533|7530.2|11
1625850170000|2021-07-09 17:02:50|7533.5|7530.7|7534|7531.2|7534|7531.2|7533|7530.2|10
1625850180000|2021-07-09 17:03:00|7534.2|7531.4|7535|7532.2|7535.5|7532.7|7534.2|7531.4|28
1625850190000|2021-07-09 17:03:10|7535.2|7532.4|7535.7|7532.9|7536|7533.2|7535.2|7532.4|9
1625850200000|2021-07-09 17:03:20|7535|7532.2|7535.5|7532.7|7535.5|7532.7|7535|7532.2|1
1625850210000|2021-07-09 17:03:30|7535.2|7532.4|7535.3|7532.5|7535.5|7532.7|7535|7532.2|1
1625850220000|2021-07-09 17:03:40|7535.8|7533|7536|7533.2|7536.5|7533.7|7535.8|7533|3
1625850230000|2021-07-09 17:03:50|7536.2|7533.4|7537|7534.2|7537.2|7534.4|7536.2|7533.4|5
1625850240000|2021-07-09 17:04:00|7536.2|7533.4|7536.2|7533.4|7537|7534.2|7536.2|7533.4|21
1625850250000|2021-07-09 17:04:10|7536|7533.2|7536.5|7533.7|7536.5|7533.7|7535.2|7532.4|32
1625850260000|2021-07-09 17:04:20|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7535.7|7532.9|8
1625850270000|2021-07-09 17:04:30|7536|7533.2|7535.2|7532.4|7536|7533.2|7535.2|7532.4|5
1625850280000|2021-07-09 17:04:40|7534.7|7531.9|7535|7532.2|7535|7532.2|7534.7|7531.9|0
1625850290000|2021-07-09 17:04:50|7535.2|7532.4|7536|7533.2|7536|7533.2|7535|7532.2|19
1625850300000|2021-07-09 17:05:00|7536.7|7533.9|7537|7534.2|7537.2|7534.4|7536.2|7533.4|17
1625850310000|2021-07-09 17:05:10|7537.2|7534.4|7537|7534.2|7537.2|7534.4|7537|7534.2|6
1625850320000|2021-07-09 17:05:20|7537.2|7534.4|7538.2|7535.4|7538.2|7535.4|7537.2|7534.4|30
1625850330000|2021-07-09 17:05:30|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|18
1625850340000|2021-07-09 17:05:40|7537.3|7534.5|7537.5|7534.7|7537.5|7534.7|7537.2|7534.4|5
1625850350000|2021-07-09 17:05:50|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7536.5|7533.7|16
1625850360000|2021-07-09 17:06:00|7537|7534.2|7538|7535.2|7538.7|7535.9|7537|7534.2|19
1625850370000|2021-07-09 17:06:10|7537.7|7534.9|7537|7534.2|7537.7|7534.9|7537|7534.2|7
1625850380000|2021-07-09 17:06:20|7537.2|7534.4|7538.2|7535.4|7539|7536.2|7537.2|7534.4|14
1625850390000|2021-07-09 17:06:30|7538|7535.2|7539.2|7536.4|7539.3|7536.5|7538|7535.2|66
1625850400000|2021-07-09 17:06:40|7538.7|7535.9|7539.2|7536.4|7540|7537.2|7538.7|7535.9|14
1625850410000|2021-07-09 17:06:50|7538.2|7535.4|7538|7535.2|7538.5|7535.7|7537.6|7534.8|39
1625850420000|2021-07-09 17:07:00|7537.6|7534.8|7536.6|7533.8|7538|7535.2|7536.1|7533.3|42
1625850430000|2021-07-09 17:07:10|7537|7534.2|7538|7535.2|7538.5|7535.7|7537|7534.2|44
1625850440000|2021-07-09 17:07:20|7538.5|7535.7|7539.5|7536.7|7540|7537.2|7538.5|7535.7|109
1625850450000|2021-07-09 17:07:30|7539.1|7536.3|7539|7536.2|7539.1|7536.3|7538.1|7535.3|11
1625850460000|2021-07-09 17:07:40|7539.3|7536.5|7538.5|7535.7|7539.8|7537|7538.5|7535.7|17
1625850470000|2021-07-09 17:07:50|7538.1|7535.3|7536.1|7533.3|7538.1|7535.3|7536.1|7533.3|12
1625850480000|2021-07-09 17:08:00|7536.5|7533.7|7539|7536.2|7539|7536.2|7536.5|7533.7|100
1625850490000|2021-07-09 17:08:10|7538.6|7535.8|7538|7535.2|7538.6|7535.8|7538|7535.2|1
1625850500000|2021-07-09 17:08:20|7538.3|7535.5|7537.8|7535|7538.3|7535.5|7537.8|7535|9
1625850510000|2021-07-09 17:08:30|7537.5|7534.7|7538|7535.2|7538|7535.2|7537.1|7534.3|4
1625850520000|2021-07-09 17:08:40|7537.8|7535|7537.5|7534.7|7537.8|7535|7537.5|7534.7|11
1625850530000|2021-07-09 17:08:50|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|11
1625850540000|2021-07-09 17:09:00|7536.6|7533.8|7537|7534.2|7537|7534.2|7536.6|7533.8|22
1625850550000|2021-07-09 17:09:10|7536.8|7534|7536.8|7534|7536.8|7534|7536|7533.2|16
1625850560000|2021-07-09 17:09:20|7536|7533.2|7535.5|7532.7|7536.3|7533.5|7535|7532.2|14
1625850570000|2021-07-09 17:09:30|7535.3|7532.5|7536.5|7533.7|7537|7534.2|7535.3|7532.5|10
1625850580000|2021-07-09 17:09:40|7537|7534.2|7537.3|7534.5|7537.8|7535|7536.5|7533.6|33
1625850590000|2021-07-09 17:09:50|7537.8|7535|7537.3|7534.5|7537.8|7535|7537|7534.2|18
1625850600000|2021-07-09 17:10:00|7537|7534.2|7536.8|7534|7537|7534.2|7536|7533.2|25
1625850610000|2021-07-09 17:10:10|7537|7534.2|7537|7534.2|7537|7534.2|7537|7534.2|11
1625850620000|2021-07-09 17:10:20|7537.1|7534.3|7537|7534.2|7537.5|7534.7|7537|7534.2|8
1625850630000|2021-07-09 17:10:30|7537.8|7535|7538.1|7535.3|7538.3|7535.5|7537.8|7535|14
1625850640000|2021-07-09 17:10:40|7537.1|7534.3|7536.6|7533.8|7537.1|7534.3|7536.6|7533.8|2
1625850650000|2021-07-09 17:10:50|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|5
1625850660000|2021-07-09 17:11:00|7536.8|7534|7537|7534.2|7537|7534.2|7536.8|7534|4
1625850670000|2021-07-09 17:11:10|7536.3|7533.5|7534|7531.2|7536.5|7533.7|7533|7530.2|336
1625850680000|2021-07-09 17:11:20|7533.8|7531|7533|7530.2|7533.8|7531|7532.5|7529.7|32
1625850690000|2021-07-09 17:11:30|7532.6|7529.8|7533|7530.2|7533|7530.2|7532.1|7529.3|1
1625850700000|2021-07-09 17:11:40|7533.1|7530.3|7534|7531.2|7534|7531.2|7533.1|7530.3|5
1625850710000|2021-07-09 17:11:50|7533.8|7531|7532.5|7529.7|7533.8|7531|7532.1|7529.3|207
1625850720000|2021-07-09 17:12:00|7532.6|7529.8|7533.3|7530.5|7533.6|7530.8|7532.3|7529.5|15
1625850730000|2021-07-09 17:12:10|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|6
1625850740000|2021-07-09 17:12:20|7532.8|7530|7532.1|7529.3|7532.8|7530|7532.1|7529.3|19
1625850750000|2021-07-09 17:12:30|7531.6|7528.8|7532.6|7529.8|7532.6|7529.8|7531.6|7528.8|21
1625850760000|2021-07-09 17:12:40|7532.3|7529.5|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|3
1625850770000|2021-07-09 17:12:50|7532.6|7529.8|7534.1|7531.3|7534.3|7531.5|7532.1|7529.3|47
1625850780000|2021-07-09 17:13:00|7534.5|7531.7|7533.1|7530.3|7535|7532.2|7533.1|7530.3|9
1625850790000|2021-07-09 17:13:10|7534.1|7531.3|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|6
1625850800000|2021-07-09 17:13:20|7534.3|7531.5|7534.1|7531.3|7535.1|7532.3|7534.1|7531.3|7
1625850810000|2021-07-09 17:13:30|7534.3|7531.5|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|5
1625850820000|2021-07-09 17:13:40|7534.3|7531.5|7535.1|7532.3|7535.1|7532.3|7534.3|7531.5|5
1625850830000|2021-07-09 17:13:50|7535.3|7532.5|7534.1|7531.3|7536.1|7533.3|7534.1|7531.3|37
1625850840000|2021-07-09 17:14:00|7534.6|7531.8|7535.1|7532.3|7535.1|7532.3|7534.6|7531.8|7
1625850850000|2021-07-09 17:14:10|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|2
1625850860000|2021-07-09 17:14:20|7534.6|7531.8|7534.3|7531.5|7534.6|7531.8|7534.1|7531.3|12
1625850870000|2021-07-09 17:14:30|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|18
1625850880000|2021-07-09 17:14:40|7534.3|7531.5|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|3
1625850890000|2021-07-09 17:14:50|||||||||2
1625850900000|2021-07-09 17:15:00|7534.5|7531.7|7535.1|7532.3|7535.3|7532.5|7534.5|7531.7|19
1625850910000|2021-07-09 17:15:10|7534.8|7532|7533|7530.2|7535.3|7532.5|7533|7530.2|52
1625850920000|2021-07-09 17:15:20|7533.1|7530.3|7532.1|7529.3|7533.1|7530.3|7532.1|7529.3|7
1625850930000|2021-07-09 17:15:30|7532.3|7529.5|7531.5|7528.7|7532.8|7530|7531.5|7528.7|8
1625850940000|2021-07-09 17:15:40|7531.1|7528.3|7530.3|7527.5|7531.5|7528.7|7530.3|7527.5|134
1625850950000|2021-07-09 17:15:50|7530.6|7527.8|7530.1|7527.3|7530.6|7527.8|7529.5|7526.7|16
1625850960000|2021-07-09 17:16:00|7529.5|7526.7|7529.3|7526.5|7531.1|7528.3|7529.3|7526.5|27
1625850970000|2021-07-09 17:16:10|7528.8|7526|7530.3|7527.5|7530.3|7527.5|7528.8|7526|15
1625850980000|2021-07-09 17:16:20|7529.8|7527|7530.3|7527.5|7530.3|7527.5|7529.8|7527|4
1625850990000|2021-07-09 17:16:30|7530.5|7527.7|7532|7529.2|7533.3|7530.5|7530.5|7527.7|48
1625851000000|2021-07-09 17:16:40|7532.3|7529.5|7532.5|7529.7|7532.8|7530|7532.3|7529.5|2
1625851010000|2021-07-09 17:16:50|7532.8|7530|7532.5|7529.7|7532.8|7530|7532.3|7529.5|13
1625851020000|2021-07-09 17:17:00|7532.3|7529.5|7532.3|7529.5|7533.3|7530.5|7531.5|7528.7|12
1625851030000|2021-07-09 17:17:10|7532.5|7529.7|7534.3|7531.5|7534.3|7531.5|7532.5|7529.7|25
1625851040000|2021-07-09 17:17:20|7534.8|7532|7535|7532.2|7535.3|7532.5|7534.3|7531.5|16
1625851050000|2021-07-09 17:17:30|7535.3|7532.5|7534.8|7532|7536.1|7533.3|7534.8|7532|11
1625851060000|2021-07-09 17:17:40|7534.5|7531.7|7535|7532.2|7535.5|7532.7|7534.3|7531.5|4
1625851070000|2021-07-09 17:17:50|7535.2|7532.4|7536.3|7533.5|7536.3|7533.5|7535.2|7532.4|12
1625851080000|2021-07-09 17:18:00|7536.5|7533.7|7536.3|7533.5|7537.1|7534.3|7536.3|7533.5|12
1625851090000|2021-07-09 17:18:10|7536.1|7533.3|7535.3|7532.5|7536.1|7533.3|7534.3|7531.5|15
1625851100000|2021-07-09 17:18:20|||||||||3
1625851110000|2021-07-09 17:18:30|7535.5|7532.7|7535.3|7532.5|7535.8|7533|7535|7532.2|10
1625851120000|2021-07-09 17:18:40|7535|7532.2|7534.8|7532|7535.1|7532.3|7534.8|7532|1
1625851130000|2021-07-09 17:18:50|||||||||4
1625851140000|2021-07-09 17:19:00|7535.1|7532.3|7535.8|7533|7535.8|7533|7534.3|7531.5|30
1625851150000|2021-07-09 17:19:10|7535.3|7532.5|7535.3|7532.5|7535.6|7532.8|7535.3|7532.5|5
1625851160000|2021-07-09 17:19:20|||||||||11
1625851170000|2021-07-09 17:19:30|7535.5|7532.7|7536.1|7533.3|7537.1|7534.3|7535.5|7532.7|70
1625851180000|2021-07-09 17:19:40|7535.5|7532.7|7536.1|7533.3|7536.1|7533.3|7535.3|7532.5|15
1625851190000|2021-07-09 17:19:50|7535.8|7533|7533.8|7531|7535.8|7533|7533.8|7531|146
1625851200000|2021-07-09 17:20:00|7533.5|7530.7|7532.3|7529.5|7534.3|7531.5|7531.8|7529|55
1625851210000|2021-07-09 17:20:10|7531.8|7529|7531.5|7528.7|7532.3|7529.5|7531.5|7528.7|12
1625851220000|2021-07-09 17:20:20|7531.3|7528.5|7532.1|7529.3|7532.1|7529.3|7531|7528.2|18
1625851230000|2021-07-09 17:20:30|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7531.8|7529|24
1625851240000|2021-07-09 17:20:40|7532.5|7529.7|7534|7531.2|7534.3|7531.5|7532.5|7529.7|4
1625851250000|2021-07-09 17:20:50|7534.3|7531.5|7534.8|7532|7535.3|7532.5|7534|7531.2|9
1625851260000|2021-07-09 17:21:00|7535.3|7532.5|7535|7532.2|7535.3|7532.5|7534.5|7531.7|12
1625851270000|2021-07-09 17:21:10|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|1
1625851280000|2021-07-09 17:21:20|7535.3|7532.5|7535.3|7532.5|7535.5|7532.7|7535.3|7532.5|32
1625851290000|2021-07-09 17:21:30|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7534.5|7531.7|38
1625851300000|2021-07-09 17:21:40|7534.5|7531.7|7534.1|7531.3|7534.8|7532|7533.8|7531|24
1625851310000|2021-07-09 17:21:50|7533.8|7531|7534.1|7531.3|7534.1|7531.3|7533.8|7531|3
1625851320000|2021-07-09 17:22:00|7533.8|7531|7533.5|7530.7|7534.1|7531.3|7533.5|7530.7|4
1625851330000|2021-07-09 17:22:10|7533.3|7530.5|7534.1|7531.3|7534.1|7531.3|7533.3|7530.5|4
1625851340000|2021-07-09 17:22:20|7533.8|7531|7534.1|7531.3|7534.1|7531.3|7533.8|7531|13
1625851350000|2021-07-09 17:22:30|7533.8|7531|7533.5|7530.7|7533.8|7531|7533.5|7530.7|3
1625851360000|2021-07-09 17:22:40|7533.8|7531|7533.5|7530.7|7534.1|7531.3|7533.5|7530.7|11
1625851370000|2021-07-09 17:22:50|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|7532.5|7529.7|26
1625851380000|2021-07-09 17:23:00|7533|7530.2|7534.1|7531.3|7534.1|7531.3|7532.8|7530|15
1625851390000|2021-07-09 17:23:10|7535.1|7532.3|7535.3|7532.5|7535.6|7532.8|7535.1|7532.3|17
1625851400000|2021-07-09 17:23:20|7534.3|7531.5|7533.8|7531|7534.3|7531.5|7533.8|7531|10
1625851410000|2021-07-09 17:23:30|7533.5|7530.7|7533.3|7530.5|7533.5|7530.7|7532.8|7530|7
1625851430000|2021-07-09 17:23:50|7534.1|7531.3|7534.3|7531.5|7534.6|7531.8|7534.1|7531.3|7
1625851440000|2021-07-09 17:24:00|7533.8|7531|7534.3|7531.5|7534.3|7531.5|7533.8|7531|0
1625851450000|2021-07-09 17:24:10|7534.8|7532|7535.3|7532.5|7535.6|7532.8|7534.8|7532|6
1625851460000|2021-07-09 17:24:20|7535.1|7532.3|7532.6|7529.8|7535.1|7532.3|7532.6|7529.8|27
1625851470000|2021-07-09 17:24:30|7533.1|7530.3|7532.8|7530|7533.3|7530.5|7532.8|7530|5
1625851480000|2021-07-09 17:24:40|7532.6|7529.8|7532.3|7529.5|7532.6|7529.8|7532.3|7529.5|11
1625851490000|2021-07-09 17:24:50|7532.6|7529.8|7533.3|7530.5|7533.3|7530.5|7532.1|7529.3|13
1625851500000|2021-07-09 17:25:00|7534.3|7531.5|7533.1|7530.3|7534.3|7531.5|7533.1|7530.3|13
1625851510000|2021-07-09 17:25:10|7533.3|7530.5|7532.8|7530|7533.3|7530.5|7532.8|7530|10
1625851520000|2021-07-09 17:25:20|7533.1|7530.3|7533.3|7530.5|7533.3|7530.5|7532.8|7530|7
1625851530000|2021-07-09 17:25:30|7533.1|7530.3|7532.5|7529.7|7533.3|7530.5|7532.5|7529.7|1
1625851540000|2021-07-09 17:25:40|7532.3|7529.5|7532|7529.2|7532.3|7529.5|7532|7529.2|3
1625851550000|2021-07-09 17:25:50|7531.8|7529|7530.3|7527.5|7531.8|7529|7530.3|7527.5|4
1625851560000|2021-07-09 17:26:00|7530.5|7527.7|7531.5|7528.7|7531.8|7529|7530.3|7527.5|19
1625851570000|2021-07-09 17:26:10|7531.8|7529|7531.3|7528.5|7532.8|7530|7531.3|7528.5|28
1625851580000|2021-07-09 17:26:20|7531|7528.2|7531.3|7528.5|7531.3|7528.5|7531|7528.2|7
1625851590000|2021-07-09 17:26:30|7531|7528.2|7531.3|7528.5|7531.3|7528.5|7530.8|7528|50
1625851600000|2021-07-09 17:26:40|7531|7528.2|7530.5|7527.7|7531|7528.2|7530.5|7527.7|12
1625851610000|2021-07-09 17:26:50|7530.3|7527.5|7529.8|7527|7530.3|7527.5|7529.8|7527|7
1625851620000|2021-07-09 17:27:00|7530|7527.2|7528.3|7525.5|7530.3|7527.5|7528.3|7525.5|22
1625851630000|2021-07-09 17:27:10|7528|7525.2|7527|7524.2|7528.3|7525.5|7526.5|7523.7|69
1625851640000|2021-07-09 17:27:20|7527.3|7524.5|7527.5|7524.7|7527.5|7524.7|7527.3|7524.5|8
1625851650000|2021-07-09 17:27:30|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7526.5|7523.7|6
1625851660000|2021-07-09 17:27:40|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|1
1625851670000|2021-07-09 17:27:50|7528.5|7525.7|7529.3|7526.5|7529.3|7526.5|7528.3|7525.5|17
1625851680000|2021-07-09 17:28:00|7529.6|7526.8|7529.5|7526.7|7530.8|7528|7529.5|7526.7|40
1625851690000|2021-07-09 17:28:10|||||||||18
1625851700000|2021-07-09 17:28:20|7529.3|7526.5|7529|7526.2|7529.3|7526.5|7529|7526.2|23
1625851710000|2021-07-09 17:28:30|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|4
1625851720000|2021-07-09 17:28:40|7528.5|7525.7|7528.8|7526|7528.8|7526|7528.5|7525.7|2
1625851730000|2021-07-09 17:28:50|7529.1|7526.3|7529|7526.2|7529.3|7526.5|7528.3|7525.5|16
1625851740000|2021-07-09 17:29:00|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528|7525.2|4
1625851750000|2021-07-09 17:29:10|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|5
1625851760000|2021-07-09 17:29:20|7530.3|7527.5|7528.5|7525.7|7530.3|7527.5|7528.5|7525.7|9
1625851770000|2021-07-09 17:29:30|7528.3|7525.5|7527.8|7525|7528.8|7526|7527.8|7525|10
1625851780000|2021-07-09 17:29:40|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.3|7524.5|8
1625851790000|2021-07-09 17:29:50|7527.3|7524.5|7527.8|7525|7527.8|7525|7527.3|7524.5|6
1625851800000|2021-07-09 17:30:00|7528.1|7525.3|7527.5|7524.7|7529.1|7526.3|7527.5|7524.7|22
1625851810000|2021-07-09 17:30:10|7527.3|7524.5|7526.3|7523.5|7527.3|7524.5|7526.3|7523.5|20
1625851820000|2021-07-09 17:30:20|7526.5|7523.7|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|63
1625851830000|2021-07-09 17:30:30|7525.8|7523|7525.8|7523|7527.3|7524.5|7525.6|7522.8|37
1625851840000|2021-07-09 17:30:40|7526.3|7523.5|7526.5|7523.7|7527.3|7524.5|7526.3|7523.5|38
1625851850000|2021-07-09 17:30:50|7526.3|7523.5|7525.5|7522.7|7526.3|7523.5|7525.5|7522.7|11
1625851860000|2021-07-09 17:31:00|7526.1|7523.3|7526.5|7523.7|7526.8|7524|7526.1|7523.3|16
1625851870000|2021-07-09 17:31:10|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526|7523.2|113
1625851880000|2021-07-09 17:31:20|7526|7523.2|7525.8|7523|7526|7523.2|7525.8|7523|6
1625851890000|2021-07-09 17:31:30|7526.3|7523.5|7526.5|7523.7|7526.5|7523.7|7526.3|7523.5|20
1625851900000|2021-07-09 17:31:40|7526.3|7523.5|7525.5|7522.7|7526.3|7523.5|7525.3|7522.5|29
1625851910000|2021-07-09 17:31:50|7525.1|7522.3|7522.3|7519.5|7525.1|7522.3|7521.3|7518.5|78
1625851920000|2021-07-09 17:32:00|7522.5|7519.7|7520.3|7517.5|7522.5|7519.7|7519.5|7516.7|3828
1625851930000|2021-07-09 17:32:10|7520.6|7517.8|7521.6|7518.8|7521.6|7518.8|7519.8|7517|1004
1625851940000|2021-07-09 17:32:20|7522|7519.2|7522.3|7519.5|7522.8|7520|7522|7519.2|219
1625851950000|2021-07-09 17:32:30|7522.6|7519.8|7524.6|7521.8|7524.6|7521.8|7521.8|7519|64
1625851960000|2021-07-09 17:32:40|7523.8|7521|7524.8|7522|7525.3|7522.5|7523.8|7521|58
1625851970000|2021-07-09 17:32:50|7525.3|7522.5|7524.6|7521.8|7525.3|7522.5|7524.3|7521.5|23
1625851980000|2021-07-09 17:33:00|7525.1|7522.3|7527.3|7524.5|7527.6|7524.8|7525.1|7522.3|58
1625851990000|2021-07-09 17:33:10|7527.6|7524.8|7526.6|7523.8|7527.6|7524.8|7526.6|7523.8|8
1625852000000|2021-07-09 17:33:20|7525.8|7523|7527.6|7524.8|7527.6|7524.8|7525.8|7523|254
1625852010000|2021-07-09 17:33:30|7527.1|7524.3|7525.8|7523|7527.1|7524.3|7525.8|7523|2
1625852020000|2021-07-09 17:33:40|7525.6|7522.8|7525.1|7522.3|7525.6|7522.8|7524.6|7521.8|12
1625852030000|2021-07-09 17:33:50|7524.8|7522|7525.3|7522.5|7525.6|7522.8|7524.6|7521.8|67
1625852040000|2021-07-09 17:34:00|7525.6|7522.8|7523.6|7520.8|7525.6|7522.8|7523.6|7520.8|132
1625852050000|2021-07-09 17:34:10|7522.6|7519.8|7523.6|7520.8|7523.8|7521|7521.6|7518.8|218
1625852060000|2021-07-09 17:34:20|7523.3|7520.5|7524|7521.2|7524|7521.2|7523.1|7520.3|31
1625852070000|2021-07-09 17:34:30|7524.1|7521.3|7524.6|7521.8|7525.6|7522.8|7523.6|7520.8|22
1625852080000|2021-07-09 17:34:40|7524.8|7522|7526.5|7523.7|7527.5|7524.7|7523.8|7521|1118
1625852090000|2021-07-09 17:34:50|7526|7523.2|7526|7523.2|7527.3|7524.5|7526|7523.2|49
1625852100000|2021-07-09 17:35:00|7525.8|7523|7523.8|7521|7525.8|7523|7523.8|7521|40
1625852110000|2021-07-09 17:35:10|7523.5|7520.7|7523.3|7520.5|7523.5|7520.7|7523|7520.2|39
1625852120000|2021-07-09 17:35:20|7523|7520.2|7520.3|7517.5|7523.3|7520.5|7519.5|7516.7|263
1625852130000|2021-07-09 17:35:30|7521|7518.2|7519.5|7516.7|7521|7518.2|7519.5|7516.7|894
1625852140000|2021-07-09 17:35:40|7519|7516.2|7519.1|7516.3|7519.5|7516.7|7518|7515.2|78
1625852150000|2021-07-09 17:35:50|7519.3|7516.5|7519|7516.2|7519.5|7516.7|7518.5|7515.7|14
1625852160000|2021-07-09 17:36:00|7519.3|7516.5|7521.1|7518.3|7521.5|7518.7|7519|7516.2|20
1625852170000|2021-07-09 17:36:10|7521|7518.2|7520.6|7517.8|7521|7518.2|7520.5|7517.7|4
1625852180000|2021-07-09 17:36:20|7520.5|7517.7|7518.5|7515.7|7520.5|7517.7|7516.6|7513.8|75
1625852190000|2021-07-09 17:36:30|7518.6|7515.8|7518.1|7515.3|7518.6|7515.8|7518.1|7515.3|0
1625852200000|2021-07-09 17:36:40|7517.6|7514.8|7518.1|7515.3|7518.1|7515.3|7517.6|7514.8|3
1625852210000|2021-07-09 17:36:50|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.1|7515.3|2
1625852220000|2021-07-09 17:37:00|7518.6|7515.8|7520.5|7517.7|7521|7518.2|7518.6|7515.8|30
1625852230000|2021-07-09 17:37:10|7520.6|7517.8|7521.1|7518.3|7522.5|7519.7|7520.6|7517.8|12
1625852240000|2021-07-09 17:37:20|7521.5|7518.7|7521.6|7518.8|7521.6|7518.8|7521.5|7518.7|10
1625852250000|2021-07-09 17:37:30|7522.3|7519.5|7522.1|7519.3|7523|7520.2|7522.1|7519.3|10
1625852260000|2021-07-09 17:37:40|7522.3|7519.5|7523.9|7521.1|7523.9|7521.1|7522.3|7519.5|11
1625852270000|2021-07-09 17:37:50|7523.6|7520.8|7521.6|7518.8|7524.4|7521.6|7521.3|7518.5|25
1625852280000|2021-07-09 17:38:00|7521.1|7518.3|7520.6|7517.8|7521.4|7518.6|7520.6|7517.8|69
1625852290000|2021-07-09 17:38:10|7520.4|7517.6|7520.1|7517.3|7520.6|7517.8|7520.1|7517.3|3
1625852300000|2021-07-09 17:38:20|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|5
1625852310000|2021-07-09 17:38:30|7520.4|7517.6|7519.9|7517.1|7520.6|7517.8|7519.6|7516.8|14
1625852320000|2021-07-09 17:38:40|7519.6|7516.8|7520.1|7517.3|7520.4|7517.6|7519.6|7516.8|4
1625852330000|2021-07-09 17:38:50|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|2
1625852340000|2021-07-09 17:39:00|7520.4|7517.6|7521.1|7518.3|7521.6|7518.8|7520.4|7517.6|8
1625852350000|2021-07-09 17:39:10|7521.6|7518.8|7521.1|7518.3|7521.6|7518.8|7520.6|7517.8|3
1625852360000|2021-07-09 17:39:20|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|2
1625852370000|2021-07-09 17:39:30|7520.6|7517.8|7522.4|7519.6|7522.6|7519.8|7520.6|7517.8|30
1625852380000|2021-07-09 17:39:40|7522.6|7519.8|7522.8|7520|7522.8|7520|7522.3|7519.5|4
1625852390000|2021-07-09 17:39:50|7522.6|7519.8|7523.3|7520.5|7524.9|7522.1|7522.6|7519.8|30
1625852400000|2021-07-09 17:40:00|7523|7520.2|7523.6|7520.8|7523.6|7520.8|7522.6|7519.8|12
1625852410000|2021-07-09 17:40:10|7523.1|7520.3|7523.6|7520.8|7524.3|7521.5|7522.8|7520|2
1625852420000|2021-07-09 17:40:20|7523|7520.2|7524.1|7521.3|7524.9|7522.1|7522.8|7520|25
1625852430000|2021-07-09 17:40:30|7524.4|7521.6|7525.4|7522.6|7525.4|7522.6|7523.6|7520.8|10
1625852440000|2021-07-09 17:40:40|7525.6|7522.8|7524.6|7521.8|7525.6|7522.8|7524.6|7521.8|1
1625852450000|2021-07-09 17:40:50|7524.4|7521.6|7523.1|7520.3|7524.4|7521.6|7522.6|7519.8|14
1625852460000|2021-07-09 17:41:00|7523.4|7520.6|7525.8|7523|7526.4|7523.6|7523.1|7520.3|20
1625852470000|2021-07-09 17:41:10|7525.6|7522.8|7526.6|7523.8|7526.6|7523.8|7525.4|7522.6|6
1625852480000|2021-07-09 17:41:20|7526.1|7523.3|7524.6|7521.8|7526.6|7523.8|7524.6|7521.8|30
1625852490000|2021-07-09 17:41:30|7524.8|7522|7524.6|7521.8|7524.8|7522|7524.6|7521.8|27
1625852500000|2021-07-09 17:41:40|7524.9|7522.1|7524.6|7521.8|7524.9|7522.1|7524.6|7521.8|20
1625852510000|2021-07-09 17:41:50|7524.8|7522|7524.6|7521.8|7525.4|7522.6|7524.6|7521.8|11
1625852520000|2021-07-09 17:42:00|7524.4|7521.6|7524.6|7521.8|7524.6|7521.8|7523.8|7521|34
1625852530000|2021-07-09 17:42:10|7524.3|7521.5|7524.9|7522.1|7524.9|7522.1|7523.6|7520.8|6
1625852540000|2021-07-09 17:42:20|7525.1|7522.3|7524.6|7521.8|7525.4|7522.6|7524.6|7521.8|3
1625852550000|2021-07-09 17:42:30|7524.4|7521.6|7523.6|7520.8|7524.4|7521.6|7523.6|7520.8|1
1625852560000|2021-07-09 17:42:40|7523.1|7520.3|7523.1|7520.3|7523.3|7520.5|7522.6|7519.8|2
1625852570000|2021-07-09 17:42:50|7523.3|7520.5|7524.1|7521.3|7524.4|7521.6|7523.3|7520.5|11
1625852580000|2021-07-09 17:43:00|7523.8|7521|7523.6|7520.8|7524.4|7521.6|7523.1|7520.3|52
1625852590000|2021-07-09 17:43:10|7524.1|7521.3|7525.3|7522.5|7525.6|7522.8|7524.1|7521.3|12
1625852600000|2021-07-09 17:43:20|7525.4|7522.6|7525.8|7523|7525.8|7523|7524.3|7521.5|47
1625852610000|2021-07-09 17:43:30|7526.1|7523.3|7525.6|7522.8|7526.6|7523.8|7524.8|7522|28
1625852620000|2021-07-09 17:43:40|7525.3|7522.5|7526.1|7523.3|7526.4|7523.6|7525.1|7522.3|13
1625852630000|2021-07-09 17:43:50|7526.6|7523.8|7527.1|7524.3|7527.1|7524.3|7526.6|7523.8|4
1625852640000|2021-07-09 17:44:00|7527.4|7524.6|7526.6|7523.8|7527.6|7524.8|7526.6|7523.8|6
1625852650000|2021-07-09 17:44:10|7526.1|7523.3|7526.6|7523.8|7526.6|7523.8|7526.1|7523.3|6
1625852660000|2021-07-09 17:44:20|7527.6|7524.8|7529.1|7526.3|7529.4|7526.6|7527.6|7524.8|10
1625852670000|2021-07-09 17:44:30|7528.6|7525.8|7528.8|7526|7529.1|7526.3|7528.6|7525.8|4
1625852680000|2021-07-09 17:44:40|7528.6|7525.8|7529.1|7526.3|7529.4|7526.6|7528.6|7525.8|3
1625852690000|2021-07-09 17:44:50|7528.8|7526|7526.4|7523.6|7529.1|7526.3|7526.1|7523.3|14
1625852700000|2021-07-09 17:45:00|7526.8|7524|7526.6|7523.8|7527.3|7524.5|7526.1|7523.3|3
1625852710000|2021-07-09 17:45:10|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|53
1625852720000|2021-07-09 17:45:20|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|1
1625852730000|2021-07-09 17:45:30|7525|7522.2|7524.6|7521.8|7525|7522.2|7524.6|7521.8|14
1625852740000|2021-07-09 17:45:40|7524.4|7521.6|7524.3|7521.5|7524.6|7521.8|7522.8|7520|20
1625852750000|2021-07-09 17:45:50|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|1
1625852760000|2021-07-09 17:46:00|||||||||3
1625852770000|2021-07-09 17:46:10|7523.8|7521|7524.1|7521.3|7524.6|7521.8|7523.8|7521|11
1625852780000|2021-07-09 17:46:20|7524.6|7521.8|7525.6|7522.8|7525.8|7523|7524.6|7521.8|22
1625852790000|2021-07-09 17:46:30|7525.3|7522.5|7525.1|7522.3|7525.6|7522.8|7525.1|7522.3|1
1625852800000|2021-07-09 17:46:40|7524.8|7522|7524.6|7521.8|7524.8|7522|7524.6|7521.8|7
1625852810000|2021-07-09 17:46:50|7524.3|7521.5|7524.4|7521.6|7524.6|7521.8|7523.8|7521|5
1625852820000|2021-07-09 17:47:00|7525.1|7522.3|7524.1|7521.3|7525.1|7522.3|7523.6|7520.8|8
1625852830000|2021-07-09 17:47:10|7523.6|7520.8|7523.6|7520.8|7523.9|7521.1|7523.6|7520.8|43
1625852840000|2021-07-09 17:47:20|7523.4|7520.6|7524.1|7521.3|7524.4|7521.6|7523.1|7520.3|3
1625852850000|2021-07-09 17:47:30|7524.4|7521.6|7522.6|7519.8|7524.4|7521.6|7522.6|7519.8|6
1625852860000|2021-07-09 17:47:40|7522.8|7520|7522.4|7519.6|7523.1|7520.3|7522.4|7519.6|8
1625852870000|2021-07-09 17:47:50|7521.6|7518.8|7520.9|7518.1|7522.1|7519.3|7520.6|7517.8|7
1625852880000|2021-07-09 17:48:00|7521.1|7518.3|7521.1|7518.3|7521.6|7518.8|7520.6|7517.8|13
1625852890000|2021-07-09 17:48:10|7521.4|7518.6|7521.8|7519|7521.8|7519|7521.1|7518.3|3
1625852900000|2021-07-09 17:48:20|7522.4|7519.6|7521.6|7518.8|7522.4|7519.6|7521.6|7518.8|20
1625852910000|2021-07-09 17:48:30|7521.8|7519|7522.8|7520|7523.1|7520.3|7521.6|7518.8|23
1625852920000|2021-07-09 17:48:40|7523.1|7520.3|7522.1|7519.3|7523.4|7520.6|7522.1|7519.3|8
1625852930000|2021-07-09 17:48:50|||||||||2
1625852940000|2021-07-09 17:49:00|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7521.6|7518.8|330
1625852950000|2021-07-09 17:49:10|7522.1|7519.3|7522.4|7519.6|7522.4|7519.6|7522.1|7519.3|4
1625852960000|2021-07-09 17:49:20|||||||||23
1625852970000|2021-07-09 17:49:30|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|0
1625852990000|2021-07-09 17:49:50|7521.9|7519.1|7522.1|7519.3|7522.4|7519.6|7521.9|7519.1|7
1625853000000|2021-07-09 17:50:00|7521.6|7518.8|7522.1|7519.3|7522.1|7519.3|7521.1|7518.3|5
1625853010000|2021-07-09 17:50:10|7522.4|7519.6|7524.8|7522|7525.9|7523.1|7522.4|7519.6|27
1625853020000|2021-07-09 17:50:20|7524.1|7521.3|7523.4|7520.6|7524.1|7521.3|7522.9|7520.1|13
1625853030000|2021-07-09 17:50:30|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7
1625853040000|2021-07-09 17:50:40|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.1|7520.3|26
1625853050000|2021-07-09 17:50:50|7523.1|7520.3|7523.1|7520.3|7523.4|7520.6|7523.1|7520.3|3
1625853060000|2021-07-09 17:51:00|7522.6|7519.8|7524.4|7521.6|7524.4|7521.6|7522.4|7519.6|17
1625853070000|2021-07-09 17:51:10|||||||||15
1625853080000|2021-07-09 17:51:20|||||||||2
1625853090000|2021-07-09 17:51:30|7523.8|7521|7523.4|7520.6|7523.8|7521|7522.6|7519.8|28
1625853100000|2021-07-09 17:51:40|7523.1|7520.3|7523.4|7520.6|7523.4|7520.6|7523.1|7520.3|1
1625853110000|2021-07-09 17:51:50|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|4
1625853120000|2021-07-09 17:52:00|7522.4|7519.6|7524.4|7521.6|7524.4|7521.6|7522.4|7519.6|20
1625853130000|2021-07-09 17:52:10|7524.2|7521.4|7524.4|7521.6|7524.4|7521.6|7523.9|7521.1|4
1625853140000|2021-07-09 17:52:20|||||||||2
1625853150000|2021-07-09 17:52:30|7524.7|7521.9|7523.4|7520.6|7524.9|7522.1|7523.1|7520.3|30
1625853160000|2021-07-09 17:52:40|7523.6|7520.8|7523.4|7520.6|7524.4|7521.6|7523.4|7520.6|19
1625853170000|2021-07-09 17:52:50|7523.6|7520.8|7523.4|7520.6|7523.6|7520.8|7523.4|7520.6|8
1625853180000|2021-07-09 17:53:00|7523.6|7520.8|7526.4|7523.6|7526.4|7523.6|7523.6|7520.8|27
1625853190000|2021-07-09 17:53:10|7526.6|7523.8|7526.6|7523.8|7527.4|7524.6|7526.6|7523.8|10
1625853200000|2021-07-09 17:53:20|7526.4|7523.6|7527.6|7524.8|7527.6|7524.8|7526.4|7523.6|31
1625853210000|2021-07-09 17:53:30|7527.4|7524.6|7528.9|7526.1|7529.2|7526.4|7526.6|7523.8|74
1625853220000|2021-07-09 17:53:40|7528.6|7525.8|7529.6|7526.8|7530.2|7527.4|7528.6|7525.8|16
1625853230000|2021-07-09 17:53:50|7529.9|7527.1|7531.6|7528.8|7532.4|7529.6|7529.9|7527.1|172
1625853240000|2021-07-09 17:54:00|7531.1|7528.3|7530.6|7527.8|7531.4|7528.6|7529.6|7526.8|106
1625853250000|2021-07-09 17:54:10|7530.8|7528|7530.9|7528.1|7531.4|7528.6|7530.6|7527.8|7
1625853260000|2021-07-09 17:54:20|7531.4|7528.6|7530.6|7527.8|7531.4|7528.6|7530.6|7527.8|2
1625853270000|2021-07-09 17:54:30|7531.4|7528.6|7530.9|7528.1|7531.4|7528.6|7530.9|7528.1|33
1625853280000|2021-07-09 17:54:40|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|7530.6|7527.8|12
1625853290000|2021-07-09 17:54:50|7531.6|7528.8|7531.9|7529.1|7531.9|7529.1|7530.9|7528.1|8
1625853300000|2021-07-09 17:55:00|7531.6|7528.8|7533.4|7530.6|7533.4|7530.6|7531.6|7528.8|12
1625853310000|2021-07-09 17:55:10|7533.6|7530.8|7530.9|7528.1|7533.9|7531.1|7530.9|7528.1|18
1625853320000|2021-07-09 17:55:20|7530.6|7527.8|7530.6|7527.8|7530.9|7528.1|7530.3|7527.5|3
1625853330000|2021-07-09 17:55:30|7530.4|7527.6|7529.4|7526.6|7530.4|7527.6|7529.4|7526.6|11
1625853340000|2021-07-09 17:55:40|7529.1|7526.3|7528.4|7525.6|7529.1|7526.3|7528.1|7525.3|13
1625853350000|2021-07-09 17:55:50|7528.2|7525.4|7528.9|7526.1|7528.9|7526.1|7527.9|7525.1|37
1625853360000|2021-07-09 17:56:00|7529.4|7526.6|7527.9|7525.1|7529.4|7526.6|7527.9|7525.1|7
1625853370000|2021-07-09 17:56:10|7527.4|7524.6|7527.6|7524.8|7527.9|7525.1|7527.4|7524.6|1
1625853380000|2021-07-09 17:56:20|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|1
1625853390000|2021-07-09 17:56:30|7527.6|7524.8|7527.9|7525.1|7527.9|7525.1|7527.6|7524.8|20
1625853400000|2021-07-09 17:56:40|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|1
1625853410000|2021-07-09 17:56:50|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.1|7525.3|7
1625853420000|2021-07-09 17:57:00|7528.1|7525.3|7527.9|7525.1|7528.4|7525.6|7527.6|7524.8|11
1625853430000|2021-07-09 17:57:10|7527.6|7524.8|7527.9|7525.1|7528.4|7525.6|7527.4|7524.6|16
1625853440000|2021-07-09 17:57:20|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|1
1625853450000|2021-07-09 17:57:30|7527.1|7524.3|7526.6|7523.8|7527.1|7524.3|7526.6|7523.8|12
1625853460000|2021-07-09 17:57:40|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7525.9|7523.1|11
1625853470000|2021-07-09 17:57:50|7527.4|7524.6|7528.4|7525.6|7528.4|7525.6|7527.1|7524.3|13
1625853480000|2021-07-09 17:58:00|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7527.9|7525.1|21
1625853490000|2021-07-09 17:58:10|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|4
1625853500000|2021-07-09 17:58:20|7527.6|7524.8|7527.9|7525.1|7528.4|7525.6|7527.6|7524.8|8
1625853510000|2021-07-09 17:58:30|7527.6|7524.8|7527.9|7525.1|7527.9|7525.1|7527.6|7524.8|10
1625853520000|2021-07-09 17:58:40|7528.4|7525.6|7528.9|7526.1|7529.4|7526.6|7527.9|7525.1|36
1625853530000|2021-07-09 17:58:50|7528.6|7525.8|7528.4|7525.6|7528.6|7525.8|7528.4|7525.6|6
1625853540000|2021-07-09 17:59:00|7527.4|7524.6|7528.4|7525.6|7528.4|7525.6|7527.4|7524.6|22
1625853550000|2021-07-09 17:59:10|7527.9|7525.1|7527.6|7524.8|7527.9|7525.1|7527.6|7524.8|4
1625853560000|2021-07-09 17:59:20|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|5
1625853570000|2021-07-09 17:59:30|7527.4|7524.6|7527.9|7525.1|7527.9|7525.1|7527.4|7524.6|29
1625853580000|2021-07-09 17:59:40|7527.6|7524.8|7527.4|7524.6|7527.6|7524.8|7527.4|7524.6|1
1625853590000|2021-07-09 17:59:50|7527.2|7524.4|7527.9|7525.1|7527.9|7525.1|7526.4|7523.6|56
1625853600000|2021-07-09 18:00:00|7528.2|7525.4|7530.9|7528.1|7530.9|7528.1|7527.4|7524.6|214
1625853610000|2021-07-09 18:00:10|7530.6|7527.8|7530.6|7527.8|7530.9|7528.1|7530.6|7527.8|1
1625853630000|2021-07-09 18:00:30|7530.4|7527.6|7532.2|7529.4|7532.2|7529.4|7530.4|7527.6|26
1625853640000|2021-07-09 18:00:40|7532.9|7530.1|7532.1|7529.3|7532.9|7530.1|7531.6|7528.8|16
1625853650000|2021-07-09 18:00:50|7531.6|7528.8|7530.2|7527.4|7531.6|7528.8|7529.1|7526.3|4
1625853660000|2021-07-09 18:01:00|7530.4|7527.6|7530.9|7528.1|7531.4|7528.6|7529.9|7527.1|15
1625853680000|2021-07-09 18:01:20|7530.3|7527.5|7529.6|7526.8|7530.4|7527.6|7529.1|7526.3|9
1625853690000|2021-07-09 18:01:30|7529.9|7527.1|7529.8|7527|7530.4|7527.6|7529.1|7526.3|44
1625853700000|2021-07-09 18:01:40|7529.6|7526.8|7530.4|7527.6|7530.6|7527.8|7529.6|7526.8|16
1625853710000|2021-07-09 18:01:50|||||||||3
1625853720000|2021-07-09 18:02:00|7530.2|7527.4|7529.6|7526.8|7530.2|7527.4|7529.6|7526.8|9
1625853730000|2021-07-09 18:02:10|||||||||5
1625853740000|2021-07-09 18:02:20|7529.4|7526.6|7527.6|7524.8|7529.4|7526.6|7527.6|7524.8|22
1625853750000|2021-07-09 18:02:30|7527.4|7524.6|7527.6|7524.8|7527.6|7524.8|7526.1|7523.3|23
1625853760000|2021-07-09 18:02:40|7527.8|7525|7528.6|7525.8|7528.6|7525.8|7527.8|7525|13
1625853770000|2021-07-09 18:02:50|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7529.1|7526.3|13
1625853780000|2021-07-09 18:03:00|7529.6|7526.8|7528.8|7526|7529.6|7526.8|7528.1|7525.3|32
1625853790000|2021-07-09 18:03:10|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|0
1625853800000|2021-07-09 18:03:20|7528.3|7525.5|7527.8|7525|7528.3|7525.5|7527.8|7525|0
1625853810000|2021-07-09 18:03:30|7527.6|7524.8|7529.1|7526.3|7529.4|7526.6|7527.6|7524.8|132
1625853820000|2021-07-09 18:03:40|7528.6|7525.8|7527.4|7524.6|7528.6|7525.8|7527.1|7524.3|102
1625853830000|2021-07-09 18:03:50|7527.6|7524.8|7527.8|7525|7528.1|7525.3|7527.6|7524.8|10
1625853840000|2021-07-09 18:04:00|7527.6|7524.8|7526.8|7524|7527.6|7524.8|7526.6|7523.8|22
1625853850000|2021-07-09 18:04:10|7527.9|7525.1|7525.8|7523|7527.9|7525.1|7525.8|7523|48
1625853860000|2021-07-09 18:04:20|7525.6|7522.8|7526.3|7523.5|7526.6|7523.8|7525.6|7522.8|36
1625853870000|2021-07-09 18:04:30|7526.1|7523.3|7525.6|7522.8|7526.1|7523.3|7525.1|7522.3|2
1625853880000|2021-07-09 18:04:40|7525.8|7523|7526.6|7523.8|7527.4|7524.6|7525.8|7523|18
1625853890000|2021-07-09 18:04:50|7526.1|7523.3|7525.6|7522.8|7526.1|7523.3|7525.6|7522.8|3
1625853900000|2021-07-09 18:05:00|7525.8|7523|7526.6|7523.8|7527.4|7524.6|7525.8|7523|21
1625853910000|2021-07-09 18:05:10|7526.4|7523.6|7526.3|7523.5|7526.6|7523.8|7525.8|7523|23
1625853920000|2021-07-09 18:05:20|7526.1|7523.3|7525.6|7522.8|7526.1|7523.3|7525.6|7522.8|13
1625853930000|2021-07-09 18:05:30|7525.1|7522.3|7525.6|7522.8|7525.6|7522.8|7524.6|7521.8|16
1625853940000|2021-07-09 18:05:40|7525.8|7523|7524.3|7521.5|7525.8|7523|7523.1|7520.3|112
1625853950000|2021-07-09 18:05:50|7524.4|7521.6|7525.6|7522.8|7525.6|7522.8|7524.4|7521.6|23
1625853960000|2021-07-09 18:06:00|7525.3|7522.5|7525.4|7522.6|7525.4|7522.6|7524.6|7521.8|127
1625853970000|2021-07-09 18:06:10|7525.1|7522.3|7523.9|7521.1|7525.4|7522.6|7523.9|7521.1|44
1625853980000|2021-07-09 18:06:20|7523.8|7521|7525.1|7522.3|7525.4|7522.6|7523.8|7521|13
1625853990000|2021-07-09 18:06:30|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|2
1625854000000|2021-07-09 18:06:40|7524.4|7521.6|7524.1|7521.3|7524.4|7521.6|7523.6|7520.8|6
1625854010000|2021-07-09 18:06:50|7523.8|7521|7524.1|7521.3|7524.1|7521.3|7523.3|7520.5|45
1625854020000|2021-07-09 18:07:00|7523.8|7521|7523.4|7520.6|7524.1|7521.3|7523.1|7520.3|7
1625854030000|2021-07-09 18:07:10|7523.1|7520.3|7523.6|7520.8|7523.6|7520.8|7523.1|7520.3|4
1625854040000|2021-07-09 18:07:20|7523.8|7521|7525.6|7522.8|7526.4|7523.6|7523.8|7521|44
1625854050000|2021-07-09 18:07:30|7525.4|7522.6|7523.6|7520.8|7525.4|7522.6|7523.6|7520.8|1
1625854060000|2021-07-09 18:07:40|7523.9|7521.1|7525.4|7522.6|7525.4|7522.6|7523.9|7521.1|4
1625854070000|2021-07-09 18:07:50|7525.6|7522.8|7526.1|7523.3|7526.1|7523.3|7525.6|7522.8|79
1625854080000|2021-07-09 18:08:00|7525.9|7523.1|7524.8|7522|7525.9|7523.1|7524.8|7522|15
1625854090000|2021-07-09 18:08:10|7523.9|7521.1|7524.6|7521.8|7524.6|7521.8|7523.9|7521.1|6
1625854100000|2021-07-09 18:08:20|7523.6|7520.8|7522.6|7519.8|7524.1|7521.3|7522.1|7519.3|26
1625854110000|2021-07-09 18:08:30|7521.8|7519|7524.1|7521.3|7524.1|7521.3|7521.8|7519|25
1625854120000|2021-07-09 18:08:40|7523.8|7521|7523.6|7520.8|7523.8|7521|7523.1|7520.3|10
1625854130000|2021-07-09 18:08:50|7523.1|7520.3|7522.1|7519.3|7523.6|7520.8|7522.1|7519.3|30
1625854140000|2021-07-09 18:09:00|7521.8|7519|7521.1|7518.3|7522.4|7519.6|7521.1|7518.3|31
1625854150000|2021-07-09 18:09:10|7521.4|7518.6|7520.6|7517.8|7521.4|7518.6|7520.4|7517.6|61
1625854160000|2021-07-09 18:09:20|7520.4|7517.6|7521.1|7518.3|7521.6|7518.8|7520.4|7517.6|11
1625854170000|2021-07-09 18:09:30|7520.9|7518.1|7521.4|7518.6|7521.4|7518.6|7520.9|7518.1|2
1625854180000|2021-07-09 18:09:40|7521.1|7518.3|7520.1|7517.3|7521.1|7518.3|7520.1|7517.3|54
1625854190000|2021-07-09 18:09:50|7520.6|7517.8|7522.9|7520.1|7522.9|7520.1|7520.6|7517.8|44
1625854200000|2021-07-09 18:10:00|7522.6|7519.8|7524.7|7521.9|7525.4|7522.6|7522.4|7519.6|1160
1625854210000|2021-07-09 18:10:10|7524.9|7522.1|7525.2|7522.4|7525.9|7523.1|7524.2|7521.4|202
1625854220000|2021-07-09 18:10:20|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.2|7521.4|68
1625854230000|2021-07-09 18:10:30|7523.1|7520.3|7523.9|7521.1|7523.9|7521.1|7522.9|7520.1|286
1625854240000|2021-07-09 18:10:40|7523.6|7520.8|7523.9|7521.1|7524.4|7521.6|7523.4|7520.6|19
1625854250000|2021-07-09 18:10:50|7524.2|7521.4|7526.4|7523.6|7526.4|7523.6|7523.9|7521.1|18
1625854260000|2021-07-09 18:11:00|7526.1|7523.3|7525.4|7522.6|7526.4|7523.6|7524.1|7521.3|21
1625854270000|2021-07-09 18:11:10|7524.9|7522.1|7523.1|7520.3|7525.4|7522.6|7523.1|7520.3|19
1625854280000|2021-07-09 18:11:20|7523.6|7520.8|7524.6|7521.8|7524.9|7522.1|7523.6|7520.8|14
1625854290000|2021-07-09 18:11:30|7524.9|7522.1|7526.1|7523.3|7526.1|7523.3|7524.4|7521.6|181
1625854300000|2021-07-09 18:11:40|7525.7|7522.9|7528.6|7525.8|7528.6|7525.8|7525.6|7522.8|28
1625854310000|2021-07-09 18:11:50|7528.1|7525.3|7528.7|7525.9|7528.7|7525.9|7528.1|7525.3|12
1625854320000|2021-07-09 18:12:00|7529.4|7526.6|7528.6|7525.8|7529.4|7526.6|7528.4|7525.6|31
1625854330000|2021-07-09 18:12:10|7528.1|7525.3|7527.9|7525.1|7528.1|7525.3|7527.6|7524.8|17
1625854340000|2021-07-09 18:12:20|7528.1|7525.3|7529.4|7526.6|7529.6|7526.8|7528.1|7525.3|54
1625854350000|2021-07-09 18:12:30|7529.6|7526.8|7530.1|7527.3|7530.6|7527.8|7529.6|7526.8|28
1625854360000|2021-07-09 18:12:40|7530.6|7527.8|7531.6|7528.8|7531.6|7528.8|7530.6|7527.8|15
1625854370000|2021-07-09 18:12:50|7530.7|7527.9|7531.1|7528.3|7531.4|7528.6|7530.6|7527.8|28
1625854380000|2021-07-09 18:13:00|7531.6|7528.8|7531.9|7529.1|7532.6|7529.8|7530.7|7527.9|20
1625854390000|2021-07-09 18:13:10|7531.7|7528.9|7532.7|7529.9|7533.2|7530.4|7531.7|7528.9|26
1625854400000|2021-07-09 18:13:20|7533.1|7530.3|7534.4|7531.6|7534.7|7531.9|7532.7|7529.9|57
1625854410000|2021-07-09 18:13:30|7534.1|7531.3|7537.7|7534.9|7538.4|7535.6|7534.1|7531.3|270
1625854420000|2021-07-09 18:13:40|7537.6|7534.8|7540.4|7537.6|7540.9|7538.1|7537.6|7534.8|82
1625854430000|2021-07-09 18:13:50|7540.1|7537.3|7541.4|7538.6|7541.4|7538.6|7539.4|7536.6|41
1625854440000|2021-07-09 18:14:00|7540.6|7537.8|7536.4|7533.6|7540.6|7537.8|7535.9|7533.1|109
1625854450000|2021-07-09 18:14:10|7536.9|7534.1|7536.4|7533.6|7537.4|7534.6|7536.4|7533.6|14
1625854460000|2021-07-09 18:14:20|7536.6|7533.8|7538.6|7535.8|7538.6|7535.8|7536.6|7533.8|14
1625854470000|2021-07-09 18:14:30|7538.9|7536.1|7539.4|7536.6|7540.4|7537.6|7538.6|7535.8|59
1625854480000|2021-07-09 18:14:40|7539.9|7537.1|7539.6|7536.8|7539.9|7537.1|7539.1|7536.3|9
1625854490000|2021-07-09 18:14:50|7539.4|7536.6|7538.9|7536.1|7539.9|7537.1|7538.6|7535.8|15
1625854500000|2021-07-09 18:15:00|7538.6|7535.8|7538.6|7535.8|7539.4|7536.6|7538.6|7535.8|17
1625854510000|2021-07-09 18:15:10|7538.4|7535.6|7536.6|7533.8|7538.4|7535.6|7536.6|7533.8|98
1625854520000|2021-07-09 18:15:20|7537.4|7534.6|7536.9|7534.1|7538.9|7536.1|7536.9|7534.1|647
1625854530000|2021-07-09 18:15:30|7536.4|7533.6|7534.7|7531.9|7536.4|7533.6|7533.7|7530.9|24
1625854540000|2021-07-09 18:15:40|7534.9|7532.1|7532.4|7529.6|7534.9|7532.1|7532|7529.2|78
1625854550000|2021-07-09 18:15:50|7533|7530.2|7532.6|7529.8|7533.4|7530.6|7532.4|7529.6|89
1625854560000|2021-07-09 18:16:00|7532.1|7529.3|7533.6|7530.8|7533.6|7530.8|7532.1|7529.3|38
1625854570000|2021-07-09 18:16:10|7534.1|7531.3|7535.6|7532.8|7537.1|7534.3|7534.1|7531.3|67
1625854580000|2021-07-09 18:16:20|7534.7|7531.9|7535.6|7532.8|7536.1|7533.3|7534.4|7531.6|19
1625854590000|2021-07-09 18:16:30|7535.4|7532.6|7534.4|7531.6|7535.4|7532.6|7533.9|7531.1|9
1625854600000|2021-07-09 18:16:40|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7532.7|7529.9|11
1625854610000|2021-07-09 18:16:50|7533.9|7531.1|7535.9|7533.1|7535.9|7533.1|7533.9|7531.1|62
1625854620000|2021-07-09 18:17:00|7535.6|7532.8|7535.2|7532.4|7535.6|7532.8|7534.6|7531.8|11
1625854630000|2021-07-09 18:17:10|7535.6|7532.8|7536.1|7533.3|7536.1|7533.3|7535.6|7532.8|11
1625854640000|2021-07-09 18:17:20|7535.6|7532.8|7535.1|7532.3|7535.6|7532.8|7534.9|7532.1|3
1625854650000|2021-07-09 18:17:30|7534.9|7532.1|7534.6|7531.8|7535.1|7532.3|7534.6|7531.8|6
1625854660000|2021-07-09 18:17:40|7535.4|7532.6|7537.4|7534.6|7537.4|7534.6|7535.4|7532.6|74
1625854670000|2021-07-09 18:17:50|7537.1|7534.3|7537.4|7534.6|7537.6|7534.8|7536.6|7533.8|18
1625854680000|2021-07-09 18:18:00|7537.6|7534.8|7536.9|7534.1|7537.6|7534.8|7536.1|7533.3|326
1625854690000|2021-07-09 18:18:10|7536.4|7533.6|7536.2|7533.4|7536.4|7533.6|7535.4|7532.6|32
1625854700000|2021-07-09 18:18:20|7536.4|7533.6|7536.6|7533.8|7538.6|7535.8|7536.4|7533.6|84
1625854710000|2021-07-09 18:18:30|7536.2|7533.4|7535.9|7533.1|7536.4|7533.6|7535.6|7532.8|23
1625854720000|2021-07-09 18:18:40|7536.1|7533.3|7535.4|7532.6|7536.4|7533.6|7534.4|7531.6|34
1625854730000|2021-07-09 18:18:50|7536.4|7533.6|7538.4|7535.6|7538.4|7535.6|7536.4|7533.6|52
1625854740000|2021-07-09 18:19:00|7537.9|7535.1|7536.6|7533.8|7537.9|7535.1|7535.6|7532.8|15
1625854750000|2021-07-09 18:19:10|7536.1|7533.3|7538.6|7535.8|7539.4|7536.6|7536.1|7533.3|57
1625854760000|2021-07-09 18:19:20|7538.7|7535.9|7538.9|7536.1|7539.1|7536.3|7536.1|7533.3|210
1625854770000|2021-07-09 18:19:30|7538.6|7535.8|7536.7|7533.9|7538.6|7535.8|7536.6|7533.8|8
1625854780000|2021-07-09 18:19:40|7537.1|7534.3|7537.9|7535.1|7537.9|7535.1|7536.6|7533.8|285
1625854790000|2021-07-09 18:19:50|7537.6|7534.8|7536.6|7533.8|7537.6|7534.8|7536.6|7533.8|3
1625854800000|2021-07-09 18:20:00|7536.5|7533.7|7537.5|7534.7|7537.9|7535.1|7535.5|7532.7|16
1625854810000|2021-07-09 18:20:10|7537.7|7534.9|7536.7|7533.9|7538.4|7535.6|7536.7|7533.9|10
1625854820000|2021-07-09 18:20:20|7536.5|7533.7|7536.7|7533.9|7537.4|7534.6|7536.5|7533.7|10
1625854830000|2021-07-09 18:20:30|7536.5|7533.7|7536.4|7533.6|7537|7534.2|7535.7|7532.9|25
1625854840000|2021-07-09 18:20:40|7536|7533.2|7534|7531.2|7536.4|7533.6|7534|7531.2|87
1625854850000|2021-07-09 18:20:50|7534.4|7531.6|7533.9|7531.1|7534.9|7532.1|7533.5|7530.7|63
1625854860000|2021-07-09 18:21:00|7534|7531.2|7535|7532.2|7535.5|7532.7|7534|7531.2|23
1625854870000|2021-07-09 18:21:10|7535.4|7532.6|7534.5|7531.7|7535.4|7532.6|7534.4|7531.6|83
1625854880000|2021-07-09 18:21:20|7534.2|7531.4|7535.7|7532.9|7535.7|7532.9|7534.2|7531.4|21
1625854890000|2021-07-09 18:21:30|7535.5|7532.7|7535.5|7532.7|7536|7533.2|7535.5|7532.7|8
1625854900000|2021-07-09 18:21:40|7535.4|7532.6|7535|7532.2|7536.4|7533.6|7534.4|7531.6|36
1625854910000|2021-07-09 18:21:50|7535.4|7532.6|7536.4|7533.6|7536.5|7533.7|7535.4|7532.6|9
1625854920000|2021-07-09 18:22:00|7536.5|7533.7|7533.5|7530.7|7536.5|7533.7|7533|7530.2|32
1625854930000|2021-07-09 18:22:10|7533.7|7530.9|7533|7530.2|7534.4|7531.6|7532.7|7529.9|12
1625854940000|2021-07-09 18:22:20|7533.5|7530.7|7531.5|7528.7|7533.5|7530.7|7531.5|7528.7|32
1625854950000|2021-07-09 18:22:30|7531.4|7528.6|7531|7528.2|7531.4|7528.6|7530.4|7527.6|56
1625854960000|2021-07-09 18:22:40|7530.7|7527.9|7533|7530.2|7533.9|7531.1|7530.7|7527.9|53
1625854970000|2021-07-09 18:22:50|7532.5|7529.7|7533|7530.2|7534.4|7531.6|7532.5|7529.7|46
1625854980000|2021-07-09 18:23:00|7532.9|7530.1|7533.5|7530.7|7533.5|7530.7|7532.5|7529.7|16
1625854990000|2021-07-09 18:23:10|7533.7|7530.9|7534.5|7531.7|7534.5|7531.7|7533.7|7530.9|28
1625855000000|2021-07-09 18:23:20|7534.7|7531.9|7534|7531.2|7534.7|7531.9|7534|7531.2|79
1625855010000|2021-07-09 18:23:30|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7533.5|7530.7|24
1625855020000|2021-07-09 18:23:40|7534.5|7531.7|7533.5|7530.7|7534.7|7531.9|7533.5|7530.7|24
1625855030000|2021-07-09 18:23:50|7534.4|7531.6|7532.9|7530.1|7534.4|7531.6|7532.9|7530.1|16
1625855040000|2021-07-09 18:24:00|7532.5|7529.7|7531.9|7529.1|7532.9|7530.1|7531|7528.2|20
1625855050000|2021-07-09 18:24:10|7532.4|7529.6|7531.5|7528.7|7532.4|7529.6|7531.5|7528.7|5
1625855060000|2021-07-09 18:24:20|7531.4|7528.6|7529.5|7526.7|7531.4|7528.6|7529.5|7526.7|37
1625855070000|2021-07-09 18:24:30|7529|7526.2|7529.5|7526.7|7529.5|7526.7|7528.9|7526.1|22
1625855080000|2021-07-09 18:24:40|7529|7526.2|7531.5|7528.7|7531.5|7528.7|7529|7526.2|89
1625855090000|2021-07-09 18:24:50|7532|7529.2|7533.4|7530.6|7533.4|7530.6|7531.7|7528.9|1080
1625855100000|2021-07-09 18:25:00|7533|7530.2|7528.5|7525.7|7533.4|7530.6|7528.5|7525.7|49
1625855110000|2021-07-09 18:25:10|7528.4|7525.6|7528|7525.2|7529.4|7526.6|7527|7524.2|130
1625855120000|2021-07-09 18:25:20|7527.5|7524.7|7525|7522.2|7527.5|7524.7|7525|7522.2|102
1625855130000|2021-07-09 18:25:30|7525.5|7522.7|7527.2|7524.4|7528.2|7525.4|7525.5|7522.7|474
1625855140000|2021-07-09 18:25:40|7527.4|7524.6|7527.2|7524.4|7528.2|7525.4|7526.4|7523.6|103
1625855150000|2021-07-09 18:25:50|7527.4|7524.6|7528.4|7525.6|7529.2|7526.4|7527.4|7524.6|87
1625855160000|2021-07-09 18:26:00|7528.2|7525.4|7530.2|7527.4|7530.2|7527.4|7528.2|7525.4|157
1625855170000|2021-07-09 18:26:10|7529.2|7526.4|7530.9|7528.1|7531.7|7528.9|7529.2|7526.4|320
1625855180000|2021-07-09 18:26:20|7530.2|7527.4|7528.9|7526.1|7531.2|7528.4|7528.9|7526.1|254
1625855190000|2021-07-09 18:26:30|7529.2|7526.4|7530.2|7527.4|7530.2|7527.4|7529.2|7526.4|160
1625855200000|2021-07-09 18:26:40|7530.8|7528|7529.5|7526.7|7531.2|7528.4|7529.5|7526.7|182
1625855210000|2021-07-09 18:26:50|7529.2|7526.4|7530.9|7528.1|7531.2|7528.4|7529.2|7526.4|258
1625855220000|2021-07-09 18:27:00|7531.2|7528.4|7532.4|7529.6|7533.2|7530.4|7530.9|7528.1|129
1625855230000|2021-07-09 18:27:10|7532.5|7529.7|7532.5|7529.7|7533.4|7530.6|7532.4|7529.6|115
1625855240000|2021-07-09 18:27:20|7532.2|7529.4|7533.2|7530.4|7533.2|7530.4|7531.4|7528.6|158
1625855250000|2021-07-09 18:27:30|7533.4|7530.6|7533|7530.2|7533.4|7530.6|7531.9|7529.1|201
1625855260000|2021-07-09 18:27:40|7532.5|7529.7|7530.9|7528.1|7533.4|7530.6|7530.5|7527.7|251
1625855270000|2021-07-09 18:27:50|7530.5|7527.7|7531.4|7528.6|7531.4|7528.6|7528.5|7525.7|387
1625855280000|2021-07-09 18:28:00|7531.5|7528.7|7524.5|7521.7|7531.5|7528.7|7524.5|7521.7|1302
1625855290000|2021-07-09 18:28:10|7524.2|7521.4|7522.2|7519.4|7524.7|7521.9|7520.4|7517.6|2811
1625855300000|2021-07-09 18:28:20|7521.7|7518.9|7523.5|7520.7|7523.7|7520.9|7521.7|7518.9|1067
1625855310000|2021-07-09 18:28:30|7523.4|7520.6|7523.5|7520.7|7523.7|7520.9|7522.5|7519.7|664
1625855320000|2021-07-09 18:28:40|7523.7|7520.9|7525.5|7522.7|7525.9|7523.1|7523.5|7520.7|533
1625855330000|2021-07-09 18:28:50|7526.5|7523.7|7526.4|7523.6|7526.5|7523.7|7525.4|7522.6|496
1625855340000|2021-07-09 18:29:00|7527|7524.2|7526.7|7523.9|7527.5|7524.7|7524.7|7521.9|801
1625855350000|2021-07-09 18:29:10|7526.4|7523.6|7530.2|7527.4|7530.2|7527.4|7526.4|7523.6|661
1625855360000|2021-07-09 18:29:20|7530.5|7527.7|7531.4|7528.6|7531.4|7528.6|7528.5|7525.7|2283
1625855370000|2021-07-09 18:29:30|7530.4|7527.6|7529.4|7526.6|7530.4|7527.6|7528.2|7525.4|603
1625855380000|2021-07-09 18:29:40|7529|7526.2|7529|7526.2|7530.2|7527.4|7528.4|7525.6|782
1625855390000|2021-07-09 18:29:50|7528.4|7525.6|7526.4|7523.6|7528.4|7525.6|7526.2|7523.4|751
1625855400000|2021-07-09 18:30:00|7524.7|7521.9|7523.2|7520.4|7524.7|7521.9|7520.4|7517.6|800
1625855410000|2021-07-09 18:30:10|7523.9|7521.1|7524.2|7521.4|7524.2|7521.4|7523.4|7520.6|77
1625855420000|2021-07-09 18:30:20|7524.5|7521.7|7523.7|7520.9|7525.2|7522.4|7523.2|7520.4|20
1625855430000|2021-07-09 18:30:30|7523.3|7520.5|7523.3|7520.5|7524.2|7521.4|7522.5|7519.7|64
1625855440000|2021-07-09 18:30:40|7524.6|7520.6|7529|7526.2|7529|7526.2|7524.6|7520.6|404
1625855450000|2021-07-09 18:30:50|7529.2|7526.4|7527.5|7524.7|7529.2|7526.4|7527.2|7524.4|595
1625855460000|2021-07-09 18:31:00|7527.3|7524.5|7527.2|7524.4|7527.7|7524.9|7526.3|7523.5|38
1625855470000|2021-07-09 18:31:10|7526.3|7523.5|7527.2|7524.4|7527.2|7524.4|7526.3|7523.5|49
1625855480000|2021-07-09 18:31:20|7527|7524.2|7527.2|7524.4|7527.2|7524.4|7526.2|7523.4|26
1625855490000|2021-07-09 18:31:30|7526.8|7524|7528|7525.2|7528|7525.2|7526.3|7523.5|27
1625855500000|2021-07-09 18:31:40|7528.2|7525.4|7529.2|7526.4|7529.2|7526.4|7527.8|7525|15
1625855510000|2021-07-09 18:31:50|7529.3|7526.5|7529.2|7526.4|7529.7|7526.9|7529.2|7526.4|33
1625855520000|2021-07-09 18:32:00|7529.3|7526.5|7529.7|7526.9|7530.2|7527.4|7529.3|7526.5|25
1625855530000|2021-07-09 18:32:10|7529.8|7527|7528.2|7525.4|7529.8|7527|7528.2|7525.4|72
1625855540000|2021-07-09 18:32:20|7527.8|7525|7527.2|7524.4|7528.2|7525.4|7527.2|7524.4|20
1625855550000|2021-07-09 18:32:30|7527.7|7524.9|7527.2|7524.4|7527.7|7524.9|7526.8|7524|4
1625855560000|2021-07-09 18:32:40|7527.7|7524.9|7527.2|7524.4|7527.7|7524.9|7526.8|7524|2
1625855570000|2021-07-09 18:32:50|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|2
1625855580000|2021-07-09 18:33:00|7527.7|7524.9|7527.2|7524.4|7527.7|7524.9|7527.2|7524.4|18
1625855590000|2021-07-09 18:33:10|7528.2|7525.4|7527|7524.2|7528.2|7525.4|7527|7524.2|20
1625855600000|2021-07-09 18:33:20|||||||||1
1625855610000|2021-07-09 18:33:30|7527.2|7524.4|7527.2|7524.4|7527.3|7524.5|7527|7524.2|26
1625855620000|2021-07-09 18:33:40|7527.3|7524.5|7528.8|7526|7529.5|7526.7|7527.2|7524.4|55
1625855630000|2021-07-09 18:33:50|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|0
1625855640000|2021-07-09 18:34:00|7528.8|7526|7528.2|7525.4|7529.2|7526.4|7528.2|7525.4|10
1625855650000|2021-07-09 18:34:10|7528.5|7525.7|7529.5|7526.7|7529.5|7526.7|7528.2|7525.4|1
1625855660000|2021-07-09 18:34:20|7529.8|7527|7531.5|7528.7|7532|7529.2|7529.8|7527|167
1625855670000|2021-07-09 18:34:30|7531.2|7528.4|7530.2|7527.4|7532|7529.2|7530.2|7527.4|31
1625855680000|2021-07-09 18:34:40|7529.2|7526.4|7532|7529.2|7532|7529.2|7529.2|7526.4|92
1625855690000|2021-07-09 18:34:50|7532.2|7529.4|7532.2|7529.4|7532.5|7529.7|7532.2|7529.4|36
1625855700000|2021-07-09 18:35:00|7532.5|7529.7|7533|7530.2|7533|7530.2|7532.2|7529.4|92
1625855710000|2021-07-09 18:35:10|7532.8|7530|7533|7530.2|7533|7530.2|7532.2|7529.4|87
1625855730000|2021-07-09 18:35:30|7533.2|7530.4|7533|7530.2|7533.2|7530.4|7533|7530.2|9
1625855740000|2021-07-09 18:35:40|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533|7530.2|28
1625855750000|2021-07-09 18:35:50|7534|7531.2|7534.5|7531.7|7534.5|7531.7|7534|7531.2|25
1625855760000|2021-07-09 18:36:00|7534.8|7532|7534.2|7531.4|7534.8|7532|7534.2|7531.4|5
1625855770000|2021-07-09 18:36:10|7534.5|7531.7|7534.2|7531.4|7534.5|7531.7|7534|7531.2|9
1625855780000|2021-07-09 18:36:20|7534.5|7531.7|7534.2|7531.4|7534.5|7531.7|7534.2|7531.4|10
1625855790000|2021-07-09 18:36:30|7534.5|7531.7|7537.2|7534.4|7537.2|7534.4|7534.2|7531.4|72
1625855800000|2021-07-09 18:36:40|7536.5|7533.7|7536.2|7533.4|7536.5|7533.7|7535.8|7533|20
1625855810000|2021-07-09 18:36:50|7535.7|7532.9|7537|7534.2|7537|7534.2|7535.5|7532.7|78
1625855820000|2021-07-09 18:37:00|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|15
1625855830000|2021-07-09 18:37:10|7537|7534.2|7536.2|7533.4|7537|7534.2|7536.2|7533.4|24
1625855840000|2021-07-09 18:37:20|7536|7533.2|7534.2|7531.4|7536|7533.2|7533.7|7530.9|10
1625855850000|2021-07-09 18:37:30|7536.1|7533.3|7535.5|7532.7|7537|7534.2|7535|7532.2|138
1625855860000|2021-07-09 18:37:40|7537|7534.2|7535.2|7532.4|7537|7534.2|7535.2|7532.4|24
1625855870000|2021-07-09 18:37:50|7537|7534.2|7537|7534.2|7537|7534.2|7536.2|7533.4|62
1625855880000|2021-07-09 18:38:00|7536.7|7533.9|7535.7|7532.9|7536.7|7533.9|7535.2|7532.4|25
1625855890000|2021-07-09 18:38:10|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|7535.2|7532.4|4
1625855900000|2021-07-09 18:38:20|||||||||6
1625855910000|2021-07-09 18:38:30|7535.5|7532.7|7535.2|7532.4|7536.2|7533.4|7535.2|7532.4|5
1625855930000|2021-07-09 18:38:50|7537|7534.2|7536.5|7533.7|7537.2|7534.4|7536.5|7533.7|37
1625855940000|2021-07-09 18:39:00|7536.2|7533.4|7537.2|7534.4|7537.2|7534.4|7536.2|7533.4|17
1625855950000|2021-07-09 18:39:10|7536.8|7534|7537.2|7534.4|7537.2|7534.4|7536.2|7533.4|3
1625855960000|2021-07-09 18:39:20|7536.8|7534|7537.2|7534.4|7537.2|7534.4|7536.8|7534|9
1625855970000|2021-07-09 18:39:30|7536.8|7534|7537.2|7534.4|7537.2|7534.4|7536.5|7533.7|21
1625855980000|2021-07-09 18:39:40|7536.2|7533.4|7536.8|7534|7537.2|7534.4|7536.2|7533.4|23
1625855990000|2021-07-09 18:39:50|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|1
1625856000000|2021-07-09 18:40:00|7536.7|7533.9|7537.2|7534.4|7537.2|7534.4|7535.8|7533|44
1625856010000|2021-07-09 18:40:10|7536.8|7534|7537.7|7534.9|7538|7535.2|7536.2|7533.4|9
1625856020000|2021-07-09 18:40:20|7537.2|7534.4|7537|7534.2|7537.2|7534.4|7536.2|7533.4|25
1625856030000|2021-07-09 18:40:30|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|1
1625856040000|2021-07-09 18:40:40|7536.5|7533.7|7537|7534.2|7537|7534.2|7536.2|7533.4|49
1625856050000|2021-07-09 18:40:50|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7536.5|7533.7|29
1625856060000|2021-07-09 18:41:00|7536.5|7533.7|7536.8|7534|7537.1|7534.3|7536.5|7533.7|7
1625856070000|2021-07-09 18:41:10|7536.6|7533.8|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|1
1625856080000|2021-07-09 18:41:20|||||||||5
1625856090000|2021-07-09 18:41:30|7536.8|7534|7536.1|7533.3|7536.8|7534|7536.1|7533.3|2
1625856100000|2021-07-09 18:41:40|7536|7533.2|7536.1|7533.3|7536.1|7533.3|7535.6|7532.8|5
1625856110000|2021-07-09 18:41:50|7535.8|7533|7536.1|7533.3|7536.1|7533.3|7535.8|7533|1
1625856120000|2021-07-09 18:42:00|7535.8|7533|7535.8|7533|7535.8|7533|7535.3|7532.5|10
1625856130000|2021-07-09 18:42:10|7536.1|7533.3|7535.8|7533|7536.1|7533.3|7535.8|7533|0
1625856140000|2021-07-09 18:42:20|7534.3|7531.5|7534.1|7531.3|7534.3|7531.5|7533.8|7531|110
1625856150000|2021-07-09 18:42:30|7533.5|7530.7|7534.1|7531.3|7534.1|7531.3|7533.3|7530.5|53
1625856160000|2021-07-09 18:42:40|7533.5|7530.7|7533.6|7530.8|7533.6|7530.8|7533.3|7530.5|95
1625856170000|2021-07-09 18:42:50|7533.8|7531|7533.8|7531|7533.8|7531|7533.3|7530.5|6
1625856180000|2021-07-09 18:43:00|7533.5|7530.7|7533.8|7531|7533.8|7531|7533.3|7530.5|4
1625856190000|2021-07-09 18:43:10|7533.5|7530.7|7533.1|7530.3|7533.5|7530.7|7533.1|7530.3|69
1625856200000|2021-07-09 18:43:20|7533.3|7530.5|7532.1|7529.3|7533.3|7530.5|7532.1|7529.3|21
1625856220000|2021-07-09 18:43:40|7532.3|7529.5|7532.8|7530|7532.8|7530|7532.3|7529.5|61
1625856230000|2021-07-09 18:43:50|7533.8|7531|7533.8|7531|7533.8|7531|7533.5|7530.7|6
1625856240000|2021-07-09 18:44:00|7533.3|7530.5|7533.3|7530.5|7533.8|7531|7533.3|7530.5|11
1625856250000|2021-07-09 18:44:10|7533.8|7531|7533.8|7531|7533.8|7531|7533.5|7530.7|6
1625856270000|2021-07-09 18:44:30|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|0
1625856280000|2021-07-09 18:44:40|7534.3|7531.5|7534.8|7532|7535.1|7532.3|7534.3|7531.5|30
1625856300000|2021-07-09 18:45:00|7535.1|7532.3|7534.8|7532|7535.1|7532.3|7534.8|7532|1
1625856310000|2021-07-09 18:45:10|7535.1|7532.3|7536.1|7533.3|7536.1|7533.3|7535.1|7532.3|21
1625856320000|2021-07-09 18:45:20|7535.8|7533|7535.8|7533|7535.8|7533|7535.8|7533|0
1625856330000|2021-07-09 18:45:30|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|8
1625856340000|2021-07-09 18:45:40|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|3
1625856360000|2021-07-09 18:46:00|7534.5|7531.7|7534.5|7531.7|7534.8|7532|7534.5|7531.7|2
1625856370000|2021-07-09 18:46:10|7534.8|7532|7535.1|7532.3|7535.1|7532.3|7534.8|7532|257
1625856380000|2021-07-09 18:46:20|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|6
1625856390000|2021-07-09 18:46:30|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|51
1625856420000|2021-07-09 18:47:00|||||||||1
1625856430000|2021-07-09 18:47:10|7534.8|7532|7535.1|7532.3|7536.1|7533.3|7534.8|7532|7
1625856440000|2021-07-09 18:47:20|7535.5|7532.7|7536.1|7533.3|7536.1|7533.3|7535.5|7532.7|56
1625856450000|2021-07-09 18:47:30|||||||||31
1625856470000|2021-07-09 18:47:50|||||||||35
1625856490000|2021-07-09 18:48:10|||||||||10
1625856500000|2021-07-09 18:48:20|7536|7533.2|7536.1|7533.3|7536.1|7533.3|7536|7533.2|3
1625856510000|2021-07-09 18:48:30|||||||||2
1625856520000|2021-07-09 18:48:40|||||||||20
1625856540000|2021-07-09 18:49:00|||||||||2
1625856550000|2021-07-09 18:49:10|7536|7533.2|7535.1|7532.3|7536|7533.2|7535.1|7532.3|6
1625856570000|2021-07-09 18:49:30|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|7535.3|7532.5|0
1625856580000|2021-07-09 18:49:40|7535|7532.2|7534.1|7531.3|7535|7532.2|7534.1|7531.3|9
1625856590000|2021-07-09 18:49:50|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|24
1625856600000|2021-07-09 18:50:00|7534.1|7531.3|7534.5|7531.7|7534.6|7531.8|7534|7531.2|16
1625856610000|2021-07-09 18:50:10|7535|7532.2|7534|7531.2|7535|7532.2|7534|7531.2|0
1625856620000|2021-07-09 18:50:20|7534.3|7531.5|7534|7531.2|7535|7532.2|7534|7531.2|0
1625856650000|2021-07-09 18:50:50|7535|7532.2|7534.6|7531.8|7535|7532.2|7534.6|7531.8|3
1625856660000|2021-07-09 18:51:00|||||||||1
1625856670000|2021-07-09 18:51:10|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|0
1625856680000|2021-07-09 18:51:20|7534.6|7531.8|7534.9|7532.1|7534.9|7532.1|7534.6|7531.8|0
1625856690000|2021-07-09 18:51:30|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|4
1625856750000|2021-07-09 18:52:30|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|0
1625856780000|2021-07-09 18:53:00|7534.6|7531.8|7534.3|7531.5|7534.6|7531.8|7534.3|7531.5|53
1625856790000|2021-07-09 18:53:10|7534.1|7531.3|7533.1|7530.3|7534.1|7531.3|7533.1|7530.3|142
1625856800000|2021-07-09 18:53:20|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|3
1625856810000|2021-07-09 18:53:30|7533.1|7530.3|7533.4|7530.6|7533.4|7530.6|7533.1|7530.3|0
1625856820000|2021-07-09 18:53:40|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|0
1625856840000|2021-07-09 18:54:00|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|1
1625856860000|2021-07-09 18:54:20|7533.9|7531.1|7533.6|7530.8|7533.9|7531.1|7533.6|7530.8|7
1625856870000|2021-07-09 18:54:30|7533.3|7530.5|7532.9|7530.1|7533.3|7530.5|7532.9|7530.1|15
1625856880000|2021-07-09 18:54:40|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|2
1625856890000|2021-07-09 18:54:50|||||||||10
1625856910000|2021-07-09 18:55:10|||||||||16
1625856920000|2021-07-09 18:55:20|||||||||5
1625856930000|2021-07-09 18:55:30|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7
1625856940000|2021-07-09 18:55:40|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|1
1625856950000|2021-07-09 18:55:50|7533.4|7530.6|7533.1|7530.3|7533.4|7530.6|7533.1|7530.3|5
1625856960000|2021-07-09 18:56:00|||||||||1
1625856970000|2021-07-09 18:56:10|||||||||1
1625856990000|2021-07-09 18:56:30|||||||||1
1625857000000|2021-07-09 18:56:40|7532.4|7529.6|7532.1|7529.3|7532.4|7529.6|7532.1|7529.3|38
1625857020000|2021-07-09 18:57:00|7532.4|7529.6|7532.1|7529.3|7532.4|7529.6|7532.1|7529.3|3
1625857030000|2021-07-09 18:57:10|7532.6|7529.8|7532.9|7530.1|7532.9|7530.1|7532.6|7529.8|3
1625857050000|2021-07-09 18:57:30|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|0
1625857060000|2021-07-09 18:57:40|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|0
1625857070000|2021-07-09 18:57:50|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|1
1625857080000|2021-07-09 18:58:00|||||||||3
1625857110000|2021-07-09 18:58:30|7532.9|7530.1|7532.1|7529.3|7532.9|7530.1|7532.1|7529.3|2
1625857130000|2021-07-09 18:58:50|7531.8|7529|7532.8|7530|7533.1|7530.3|7531.8|7529|10
1625857140000|2021-07-09 18:59:00|7533.1|7530.3|7532.3|7529.5|7533.1|7530.3|7532.3|7529.5|4
1625857150000|2021-07-09 18:59:10|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|0
1625857160000|2021-07-09 18:59:20|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|5
1625857170000|2021-07-09 18:59:30|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|0
1625857180000|2021-07-09 18:59:40|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.1|7529.3|0
1625857190000|2021-07-09 18:59:50|7532.1|7529.3|7532.1|7529.3|7532.4|7529.6|7532.1|7529.3|0
1625857200000|2021-07-09 19:00:00|||||||||1
1625857210000|2021-07-09 19:00:10|7532.3|7529.5|7532.9|7530.1|7532.9|7530.1|7532.1|7529.3|4
1625857230000|2021-07-09 19:00:30|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|0
1625857240000|2021-07-09 19:00:40|||||||||1
1625857250000|2021-07-09 19:00:50|||||||||6
1625857260000|2021-07-09 19:01:00|7533.8|7531|7534.9|7532.1|7534.9|7532.1|7533.8|7531|44
1625857270000|2021-07-09 19:01:10|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|4
1625857280000|2021-07-09 19:01:20|7534.6|7531.8|7533.9|7531.1|7534.6|7531.8|7533.9|7531.1|8
1625857290000|2021-07-09 19:01:30|7534.1|7531.3|7534.9|7532.1|7534.9|7532.1|7534.1|7531.3|83
1625857300000|2021-07-09 19:01:40|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|4
1625857330000|2021-07-09 19:02:10|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|3
1625857350000|2021-07-09 19:02:30|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|0
1625857360000|2021-07-09 19:02:40|7534.1|7531.3|7534.6|7531.8|7534.6|7531.8|7534.1|7531.3|11
1625857380000|2021-07-09 19:03:00|7534.4|7531.6|7534.1|7531.3|7534.4|7531.6|7534.1|7531.3|0
1625857390000|2021-07-09 19:03:10|7534.4|7531.6|7534.9|7532.1|7534.9|7532.1|7534.1|7531.3|13
1625857400000|2021-07-09 19:03:20|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|1
1625857410000|2021-07-09 19:03:30|7535.1|7532.3|7535.4|7532.6|7535.4|7532.6|7535.1|7532.3|0
1625857420000|2021-07-09 19:03:40|7535.1|7532.3|7534.9|7532.1|7535.1|7532.3|7534.9|7532.1|0
1625857430000|2021-07-09 19:03:50|7535.1|7532.3|7535.4|7532.6|7535.4|7532.6|7535.1|7532.3|4
1625857440000|2021-07-09 19:04:00|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|0
1625857450000|2021-07-09 19:04:10|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|2
1625857490000|2021-07-09 19:04:50|7535.6|7532.8|7535.1|7532.3|7535.9|7533.1|7535.1|7532.3|4
1625857510000|2021-07-09 19:05:10|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|2
1625857520000|2021-07-09 19:05:20|7535.1|7532.3|7535.9|7533.1|7535.9|7533.1|7535.1|7532.3|2
1625857540000|2021-07-09 19:05:40|7535.4|7532.6|7535.9|7533.1|7536.9|7534.1|7535.4|7532.6|54
1625857550000|2021-07-09 19:05:50|7536.1|7533.3|7536.4|7533.6|7536.9|7534.1|7536.1|7533.3|3
1625857560000|2021-07-09 19:06:00|7536.1|7533.3|7536.1|7533.3|7536.4|7533.6|7536.1|7533.3|0
1625857570000|2021-07-09 19:06:10|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|0
1625857580000|2021-07-09 19:06:20|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|1
1625857600000|2021-07-09 19:06:40|7535.9|7533.1|7535.4|7532.6|7535.9|7533.1|7535.4|7532.6|3
1625857610000|2021-07-09 19:06:50|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|0
1625857630000|2021-07-09 19:07:10|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|1
1625857640000|2021-07-09 19:07:20|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|5
1625857650000|2021-07-09 19:07:30|7537.4|7534.6|7537.1|7534.3|7537.4|7534.6|7537.1|7534.3|3
1625857660000|2021-07-09 19:07:40|7537.4|7534.6|7538.1|7535.3|7538.1|7535.3|7537.1|7534.3|10
1625857690000|2021-07-09 19:08:10|7538.4|7535.6|7539.1|7536.3|7539.1|7536.3|7538.4|7535.6|4
1625857710000|2021-07-09 19:08:30|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|1
1625857750000|2021-07-09 19:09:10|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|7539.1|7536.3|1
1625857770000|2021-07-09 19:09:30|7536.9|7534.1|7536.6|7533.8|7536.9|7534.1|7536.3|7533.5|88
1625857780000|2021-07-09 19:09:40|7536.7|7533.9|7536.9|7534.1|7536.9|7534.1|7536.4|7533.6|2
1625857790000|2021-07-09 19:09:50|7536.7|7533.9|7536.1|7533.3|7536.7|7533.9|7536.1|7533.3|2
1625857800000|2021-07-09 19:10:00|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|1
1625857810000|2021-07-09 19:10:10|7536.1|7533.3|7536.4|7533.6|7536.9|7534.1|7536.1|7533.3|4
1625857820000|2021-07-09 19:10:20|7536.1|7533.3|7536.4|7533.6|7536.7|7533.9|7536.1|7533.3|4
1625857850000|2021-07-09 19:10:50|7536.1|7533.3|7535.9|7533.1|7536.1|7533.3|7535.9|7533.1|2
1625857860000|2021-07-09 19:11:00|||||||||1
1625857880000|2021-07-09 19:11:20|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|3
1625857890000|2021-07-09 19:11:30|7535.6|7532.8|7535.9|7533.1|7535.9|7533.1|7535.6|7532.8|2
1625857920000|2021-07-09 19:12:00|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|0
1625857940000|2021-07-09 19:12:20|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.4|7532.6|1
1625857950000|2021-07-09 19:12:30|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|0
1625857960000|2021-07-09 19:12:40|7535.7|7532.9|7536.1|7533.3|7536.1|7533.3|7535.7|7532.9|0
1625857980000|2021-07-09 19:13:00|7536.4|7533.6|7537.4|7534.6|7537.4|7534.6|7536.4|7533.6|6
1625857990000|2021-07-09 19:13:10|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|1
1625858000000|2021-07-09 19:13:20|7537.4|7534.6|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|1
1625858020000|2021-07-09 19:13:40|7538.1|7535.3|7538.1|7535.3|7538.9|7536.1|7538.1|7535.3|23
1625858030000|2021-07-09 19:13:50|7537.9|7535.1|7535.6|7532.8|7537.9|7535.1|7535.1|7532.3|83
1625858040000|2021-07-09 19:14:00|7535.4|7532.6|7536.4|7533.6|7536.4|7533.6|7535.4|7532.6|6
1625858050000|2021-07-09 19:14:10|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|1
1625858060000|2021-07-09 19:14:20|7537.3|7534.5|7538.1|7535.3|7538.4|7535.6|7537.3|7534.5|108
1625858070000|2021-07-09 19:14:30|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|5
1625858080000|2021-07-09 19:14:40|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|0
1625858100000|2021-07-09 19:15:00|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|11
1625858110000|2021-07-09 19:15:10|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|0
1625858140000|2021-07-09 19:15:40|||||||||1
1625858160000|2021-07-09 19:16:00|7538.4|7535.6|7539.1|7536.3|7539.9|7537.1|7538.4|7535.6|30
1625858170000|2021-07-09 19:16:10|7538.9|7536.1|7538.4|7535.6|7538.9|7536.1|7538.4|7535.6|2
1625858180000|2021-07-09 19:16:20|7538.9|7536.1|7538.4|7535.6|7538.9|7536.1|7538.4|7535.6|5
1625858190000|2021-07-09 19:16:30|7538.1|7535.3|7537.9|7535.1|7538.4|7535.6|7537.9|7535.1|3
1625858200000|2021-07-09 19:16:40|7537.3|7534.5|7537.1|7534.3|7537.3|7534.5|7537.1|7534.3|6
1625858210000|2021-07-09 19:16:50|7537.4|7534.6|7537.4|7534.6|7537.9|7535.1|7537.4|7534.6|0
1625858220000|2021-07-09 19:17:00|7537.9|7535.1|7538.4|7535.6|7538.4|7535.6|7537.4|7534.6|16
1625858240000|2021-07-09 19:17:20|7537.9|7535.1|7538.4|7535.6|7538.4|7535.6|7537.9|7535.1|9
1625858250000|2021-07-09 19:17:30|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|0
1625858260000|2021-07-09 19:17:40|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|4
1625858270000|2021-07-09 19:17:50|7538.7|7535.9|7538.6|7535.8|7538.9|7536.1|7538.6|7535.8|1
1625858280000|2021-07-09 19:18:00|7538.4|7535.6|7539.1|7536.3|7539.4|7536.6|7538.4|7535.6|20
1625858310000|2021-07-09 19:18:30|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|0
1625858330000|2021-07-09 19:18:50|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|7538.6|7535.8|0
1625858340000|2021-07-09 19:19:00|7538.9|7536.1|7538.4|7535.6|7539.4|7536.6|7537.9|7535.1|25
1625858360000|2021-07-09 19:19:20|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|1
1625858380000|2021-07-09 19:19:40|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.3|7534.5|10
1625858400000|2021-07-09 19:20:00|7537.9|7535.1|7537.6|7534.8|7537.9|7535.1|7537.6|7534.8|4
1625858410000|2021-07-09 19:20:10|7537.9|7535.1|7538.1|7535.3|7538.1|7535.3|7537.9|7535.1|0
1625858430000|2021-07-09 19:20:30|7537.6|7534.8|7537.9|7535.1|7537.9|7535.1|7537.6|7534.8|0
1625858440000|2021-07-09 19:20:40|7538.1|7535.3|7538.1|7535.3|7538.1|7535.3|7537.8|7535|4
1625858450000|2021-07-09 19:20:50|||||||||1
1625858460000|2021-07-09 19:21:00|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|2
1625858470000|2021-07-09 19:21:10|7536.6|7533.8|7531.9|7529.1|7536.6|7533.8|7531.1|7528.3|172
1625858480000|2021-07-09 19:21:20|7532.2|7529.4|7532.6|7529.8|7532.9|7530.1|7532.1|7529.3|4
1625858490000|2021-07-09 19:21:30|7532.4|7529.6|7532.9|7530.1|7532.9|7530.1|7532.4|7529.6|0
1625858500000|2021-07-09 19:21:40|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|3
1625858510000|2021-07-09 19:21:50|7532.7|7529.9|7533.4|7530.6|7533.4|7530.6|7532.4|7529.6|8
1625858520000|2021-07-09 19:22:00|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|7533.4|7530.6|5
1625858530000|2021-07-09 19:22:10|7533.4|7530.6|7534.4|7531.6|7534.4|7531.6|7533.4|7530.6|2
1625858540000|2021-07-09 19:22:20|7533.9|7531.1|7534.4|7531.6|7534.9|7532.1|7533.9|7531.1|43
1625858550000|2021-07-09 19:22:30|7533.9|7531.1|7534.4|7531.6|7534.4|7531.6|7533.9|7531.1|5
1625858560000|2021-07-09 19:22:40|7534.1|7531.3|7533.9|7531.1|7534.1|7531.3|7533.9|7531.1|0
1625858570000|2021-07-09 19:22:50|7533.7|7530.9|7532.9|7530.1|7533.9|7531.1|7532.4|7529.6|22
1625858580000|2021-07-09 19:23:00|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|2
1625858590000|2021-07-09 19:23:10|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|0
1625858610000|2021-07-09 19:23:30|7533.7|7530.9|7533.9|7531.1|7533.9|7531.1|7533.7|7530.9|0
1625858630000|2021-07-09 19:23:50|7534.2|7531.4|7534.1|7531.3|7534.2|7531.4|7534.1|7531.3|2
1625858640000|2021-07-09 19:24:00|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|5
1625858660000|2021-07-09 19:24:20|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|2
1625858670000|2021-07-09 19:24:30|7532.4|7529.6|7532.1|7529.3|7532.4|7529.6|7531.1|7528.3|107
1625858680000|2021-07-09 19:24:40|7531.9|7529.1|7533.1|7530.3|7533.4|7530.6|7531.9|7529.1|5
1625858690000|2021-07-09 19:24:50|7532.9|7530.1|7532.9|7530.1|7533.4|7530.6|7532.9|7530.1|22
1625858710000|2021-07-09 19:25:10|||||||||1
1625858720000|2021-07-09 19:25:20|7533.9|7531.1|7533.4|7530.6|7533.9|7531.1|7533.4|7530.6|6
1625858730000|2021-07-09 19:25:30|7533.7|7530.9|7533.4|7530.6|7533.7|7530.9|7533.1|7530.3|3
1625858740000|2021-07-09 19:25:40|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|3
1625858750000|2021-07-09 19:25:50|7532.9|7530.1|7533.1|7530.3|7533.1|7530.3|7532.9|7530.1|9
1625858770000|2021-07-09 19:26:10|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.1|7529.3|11
1625858780000|2021-07-09 19:26:20|||||||||2
1625858800000|2021-07-09 19:26:40|||||||||1
1625858810000|2021-07-09 19:26:50|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|1
1625858820000|2021-07-09 19:27:00|||||||||4
1625858830000|2021-07-09 19:27:10|||||||||3
1625858840000|2021-07-09 19:27:20|||||||||4
1625858850000|2021-07-09 19:27:30|||||||||7
1625858860000|2021-07-09 19:27:40|7532.1|7529.3|7532.4|7529.6|7532.4|7529.6|7532.1|7529.3|6
1625858870000|2021-07-09 19:27:50|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|0
1625858880000|2021-07-09 19:28:00|7533.1|7530.3|7533.4|7530.6|7533.4|7530.6|7533.1|7530.3|0
1625858890000|2021-07-09 19:28:10|7533.1|7530.3|7533.7|7530.9|7533.7|7530.9|7533.1|7530.3|1
1625858900000|2021-07-09 19:28:20|7533.9|7531.1|7532.9|7530.1|7533.9|7531.1|7532.9|7530.1|6
1625858910000|2021-07-09 19:28:30|||||||||4
1625858920000|2021-07-09 19:28:40|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|3
1625858930000|2021-07-09 19:28:50|7532.4|7529.6|7531.9|7529.1|7532.4|7529.6|7531.9|7529.1|4
1625858940000|2021-07-09 19:29:00|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|0
1625858950000|2021-07-09 19:29:10|7531.9|7529.1|7531.9|7529.1|7532.4|7529.6|7531.9|7529.1|36
1625858960000|2021-07-09 19:29:20|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|2
1625858970000|2021-07-09 19:29:30|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|0
1625858980000|2021-07-09 19:29:40|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|4
1625858990000|2021-07-09 19:29:50|||||||||42
1625859000000|2021-07-09 19:30:00|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|12
1625859010000|2021-07-09 19:30:10|||||||||1
1625859020000|2021-07-09 19:30:20|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|10
1625859030000|2021-07-09 19:30:30|7532.1|7529.3|7533.4|7530.6|7533.4|7530.6|7532.1|7529.3|11
1625859040000|2021-07-09 19:30:40|7533.9|7531.1|7532.9|7530.1|7533.9|7531.1|7532.9|7530.1|2
1625859060000|2021-07-09 19:31:00|7532.6|7529.8|7532.9|7530.1|7532.9|7530.1|7532.6|7529.8|10
1625859080000|2021-07-09 19:31:20|7533.1|7530.3|7533.1|7530.3|7533.4|7530.6|7533.1|7530.3|19
1625859090000|2021-07-09 19:31:30|7533.4|7530.6|7533.1|7530.3|7533.4|7530.6|7533.1|7530.3|0
1625859100000|2021-07-09 19:31:40|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|1
1625859110000|2021-07-09 19:31:50|||||||||1
1625859120000|2021-07-09 19:32:00|||||||||2
1625859130000|2021-07-09 19:32:10|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|1
1625859140000|2021-07-09 19:32:20|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.1|7530.3|0
1625859170000|2021-07-09 19:32:50|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|1
1625859180000|2021-07-09 19:33:00|7532.9|7530.1|7532.1|7529.3|7532.9|7530.1|7532.1|7529.3|8
1625859190000|2021-07-09 19:33:10|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.5|7529.7|6
1625859210000|2021-07-09 19:33:30|7532.4|7529.6|7531.9|7529.1|7532.4|7529.6|7531.9|7529.1|1
1625859220000|2021-07-09 19:33:40|||||||||5
1625859230000|2021-07-09 19:33:50|7531.5|7528.7|7531.9|7529.1|7531.9|7529.1|7531.5|7528.7|2
1625859250000|2021-07-09 19:34:10|7532.5|7529.7|7532.9|7530.1|7533.4|7530.6|7532.5|7529.7|391
1625859260000|2021-07-09 19:34:20|7532.7|7529.9|7532.2|7529.4|7532.7|7529.9|7532.2|7529.4|1
1625859270000|2021-07-09 19:34:30|7531.9|7529.1|7531.4|7528.6|7531.9|7529.1|7530.7|7527.9|4
1625859290000|2021-07-09 19:34:50|7530.9|7528.1|7531.5|7528.7|7531.5|7528.7|7530.4|7527.6|165
1625859300000|2021-07-09 19:35:00|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|6
1625859310000|2021-07-09 19:35:10|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|1
1625859320000|2021-07-09 19:35:20|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|0
1625859380000|2021-07-09 19:36:20|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|0
1625859390000|2021-07-09 19:36:30|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.4|7528.6|0
1625859420000|2021-07-09 19:37:00|7531.9|7529.1|7532.5|7529.7|7532.5|7529.7|7531.9|7529.1|3
1625859430000|2021-07-09 19:37:10|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|0
1625859450000|2021-07-09 19:37:30|7532.4|7529.6|7532.2|7529.4|7532.7|7529.9|7532.2|7529.4|2
1625859460000|2021-07-09 19:37:40|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|1
1625859470000|2021-07-09 19:37:50|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|1
1625859480000|2021-07-09 19:38:00|7532.4|7529.6|7532.7|7529.9|7532.7|7529.9|7531.7|7528.9|28
1625859490000|2021-07-09 19:38:10|7533.2|7530.4|7533.7|7530.9|7533.7|7530.9|7533.2|7530.4|1
1625859510000|2021-07-09 19:38:30|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|0
1625859520000|2021-07-09 19:38:40|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|0
1625859580000|2021-07-09 19:39:40|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|7
1625859590000|2021-07-09 19:39:50|7533.7|7530.9|7534|7531.2|7534|7531.2|7533.7|7530.9|2
1625859600000|2021-07-09 19:40:00|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|0
1625859660000|2021-07-09 19:41:00|7532.4|7529.6|7530.9|7528.1|7532.4|7529.6|7530.9|7528.1|72
1625859670000|2021-07-09 19:41:10|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|0
1625859680000|2021-07-09 19:41:20|7530|7527.2|7529.9|7527.1|7530|7527.2|7529.9|7527.1|10
1625859690000|2021-07-09 19:41:30|7530.4|7527.6|7530.2|7527.4|7530.4|7527.6|7529.9|7527.1|11
1625859700000|2021-07-09 19:41:40|7530.4|7527.6|7530.4|7527.6|7530.4|7527.6|7530.4|7527.6|1
1625859720000|2021-07-09 19:42:00|7530.7|7527.9|7530.4|7527.6|7530.7|7527.9|7530.4|7527.6|33
1625859730000|2021-07-09 19:42:10|7530|7527.2|7529.9|7527.1|7530|7527.2|7529.9|7527.1|0
1625859750000|2021-07-09 19:42:30|7530|7527.2|7530.4|7527.6|7530.4|7527.6|7530|7527.2|1
1625859760000|2021-07-09 19:42:40|||||||||15
1625859770000|2021-07-09 19:42:50|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|15
1625859780000|2021-07-09 19:43:00|7530.7|7527.9|7530.4|7527.6|7530.7|7527.9|7530.4|7527.6|0
1625859790000|2021-07-09 19:43:10|7530.7|7527.9|7530.3|7527.5|7530.7|7527.9|7530.3|7527.5|0
1625859800000|2021-07-09 19:43:20|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.3|7527.5|1
1625859810000|2021-07-09 19:43:30|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|0
1625859820000|2021-07-09 19:43:40|7530.7|7527.9|7529.8|7527|7530.7|7527.9|7529.8|7527|4
1625859830000|2021-07-09 19:43:50|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|6
1625859840000|2021-07-09 19:44:00|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|0
1625859880000|2021-07-09 19:44:40|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|1
1625859890000|2021-07-09 19:44:50|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|1
1625859900000|2021-07-09 19:45:00|7530.7|7527.9|7530.8|7528|7530.8|7528|7530.7|7527.9|6
1625859910000|2021-07-09 19:45:10|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|59
1625859920000|2021-07-09 19:45:20|7530.7|7527.9|7530.3|7527.5|7530.7|7527.9|7530.3|7527.5|0
1625859930000|2021-07-09 19:45:30|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|0
1625859950000|2021-07-09 19:45:50|||||||||3
1625859960000|2021-07-09 19:46:00|||||||||2
1625859970000|2021-07-09 19:46:10|7529.5|7526.7|7528.7|7525.9|7529.5|7526.7|7528.7|7525.9|15
1625859980000|2021-07-09 19:46:20|7528.8|7526|7529.8|7527|7529.8|7527|7528.8|7526|4
1625859990000|2021-07-09 19:46:30|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|0
1625860000000|2021-07-09 19:46:40|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|51
1625860010000|2021-07-09 19:46:50|||||||||32
1625860020000|2021-07-09 19:47:00|||||||||2
1625860030000|2021-07-09 19:47:10|7530.5|7527.7|7530.7|7527.9|7530.7|7527.9|7530.5|7527.7|2
1625860070000|2021-07-09 19:47:50|7531|7528.2|7531.5|7528.7|7531.5|7528.7|7531|7528.2|2
1625860080000|2021-07-09 19:48:00|7530.8|7528|7530.7|7527.9|7530.8|7528|7530.7|7527.9|3
1625860090000|2021-07-09 19:48:10|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|0
1625860100000|2021-07-09 19:48:20|||||||||5
1625860110000|2021-07-09 19:48:30|7530.3|7527.5|7529.7|7526.9|7530.3|7527.5|7529.7|7526.9|2
1625860120000|2021-07-09 19:48:40|7529.3|7526.5|7528.7|7525.9|7529.3|7526.5|7528.7|7525.9|3
1625860130000|2021-07-09 19:48:50|7528.5|7525.7|7527.8|7525|7528.5|7525.7|7527.8|7525|38
1625860140000|2021-07-09 19:49:00|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|36
1625860150000|2021-07-09 19:49:10|7527.5|7524.7|7524.7|7521.9|7527.5|7524.7|7524.7|7521.9|36
1625860160000|2021-07-09 19:49:20|||||||||73
1625860170000|2021-07-09 19:49:30|7525|7522.2|7525|7522.2|7525|7522.2|7524.7|7521.9|20
1625860180000|2021-07-09 19:49:40|7524.7|7521.9|7525|7522.2|7525|7522.2|7524.7|7521.9|0
1625860190000|2021-07-09 19:49:50|||||||||1
1625860200000|2021-07-09 19:50:00|7525.8|7523|7528|7525.2|7528.3|7525.5|7525.8|7523|22
1625860210000|2021-07-09 19:50:10|7528.5|7525.7|7528|7525.2|7529|7526.2|7527.8|7525|9
1625860240000|2021-07-09 19:50:40|7528.3|7525.5|7528.5|7525.7|7528.5|7525.7|7528.3|7525.5|0
1625860250000|2021-07-09 19:50:50|7528.2|7525.4|7528.5|7525.7|7528.5|7525.7|7528|7525.2|0
1625860260000|2021-07-09 19:51:00|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|0
1625860290000|2021-07-09 19:51:30|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|10
1625860300000|2021-07-09 19:51:40|||||||||1
1625860320000|2021-07-09 19:52:00|7527.5|7524.7|7527.7|7524.9|7527.7|7524.9|7527.5|7524.7|8
1625860370000|2021-07-09 19:52:50|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|1
1625860380000|2021-07-09 19:53:00|7528|7525.2|7527.6|7524.8|7528.5|7525.7|7527.6|7524.8|3
1625860390000|2021-07-09 19:53:10|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|2
1625860410000|2021-07-09 19:53:30|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|0
1625860430000|2021-07-09 19:53:50|7527.6|7524.8|7528|7525.2|7528|7525.2|7527.6|7524.8|0
1625860440000|2021-07-09 19:54:00|7528.1|7525.3|7528|7525.2|7528.1|7525.3|7527.6|7524.8|8
1625860450000|2021-07-09 19:54:10|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|4
1625860460000|2021-07-09 19:54:20|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|0
1625860470000|2021-07-09 19:54:30|7528.5|7525.7|7528.6|7525.8|7528.8|7526|7528.5|7525.7|0
1625860480000|2021-07-09 19:54:40|7528.3|7525.5|7528.6|7525.8|7528.6|7525.8|7528.1|7525.3|0
1625860490000|2021-07-09 19:54:50|||||||||7
1625860500000|2021-07-09 19:55:00|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7528.1|7525.3|0
1625860510000|2021-07-09 19:55:10|7529|7526.2|7529|7526.2|7529.5|7526.7|7528.6|7525.8|10
1625860520000|2021-07-09 19:55:20|7528.8|7526|7528.5|7525.7|7529.1|7526.3|7527.6|7524.8|8
1625860530000|2021-07-09 19:55:30|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|3
1625860600000|2021-07-09 19:56:40|7528.3|7525.5|7528.6|7525.8|7528.6|7525.8|7528.3|7525.5|1
1625860630000|2021-07-09 19:57:10|7529.6|7526.8|7529.3|7526.5|7529.6|7526.8|7529.1|7526.3|15
1625860640000|2021-07-09 19:57:20|7528.8|7526|7529.1|7526.3|7529.1|7526.3|7528.8|7526|1
1625860660000|2021-07-09 19:57:40|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|14
1625860670000|2021-07-09 19:57:50|7528.6|7525.8|7529.1|7526.3|7529.1|7526.3|7528.6|7525.8|5
1625860680000|2021-07-09 19:58:00|7529.3|7526.5|7528.8|7526|7529.3|7526.5|7528.8|7526|4
1625860690000|2021-07-09 19:58:10|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|3
1625860700000|2021-07-09 19:58:20|||||||||2
1625860710000|2021-07-09 19:58:30|7528.5|7525.7|7528.1|7525.3|7528.5|7525.7|7527.8|7525|5
1625860730000|2021-07-09 19:58:50|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.1|7524.3|6
1625860740000|2021-07-09 19:59:00|7527.1|7524.3|7527.5|7524.7|7527.5|7524.7|7527.1|7524.3|6
1625860750000|2021-07-09 19:59:10|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.1|7524.3|12
1625860760000|2021-07-09 19:59:20|7528|7525.2|7528|7525.2|7528.1|7525.3|7527.6|7524.8|2
1625860770000|2021-07-09 19:59:30|7527.6|7524.8|7528|7525.2|7528.1|7525.3|7527.6|7524.8|3
1625860780000|2021-07-09 19:59:40|7528.3|7525.5|7528.1|7525.3|7528.5|7525.7|7528|7525.2|71
1625860790000|2021-07-09 19:59:50|7528.3|7525.5|7528.1|7525.3|7528.5|7525.7|7528.1|7525.3|6
1625860800000|2021-07-09 20:00:00|7528.5|7525.7|7528.6|7525.8|7528.6|7525.8|7528.1|7525.3|8
1625860810000|2021-07-09 20:00:10|7528.5|7525.7|7527.6|7524.8|7528.5|7525.7|7527.6|7524.8|2
1625860820000|2021-07-09 20:00:20|||||||||8
1625860830000|2021-07-09 20:00:30|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|11
1625860840000|2021-07-09 20:00:40|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|0
1625860850000|2021-07-09 20:00:50|||||||||2
1625860860000|2021-07-09 20:01:00|7528.5|7525.7|7528.6|7525.8|7528.6|7525.8|7528.5|7525.7|5
1625860870000|2021-07-09 20:01:10|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|0
1625860880000|2021-07-09 20:01:20|7528.6|7525.8|7528.5|7525.7|7528.6|7525.8|7528.5|7525.7|5
1625860890000|2021-07-09 20:01:30|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|3
1625860910000|2021-07-09 20:01:50|7528.8|7526|7529|7526.2|7529.6|7526.8|7528.6|7525.8|2
1625860920000|2021-07-09 20:02:00|7528.6|7525.8|7529.1|7526.3|7529.6|7526.8|7528.6|7525.8|7
1625860930000|2021-07-09 20:02:10|7529.5|7526.7|7529.6|7526.8|7529.6|7526.8|7529.5|7526.7|4
1625860940000|2021-07-09 20:02:20|7530|7527.2|7530.5|7527.7|7530.5|7527.7|7530|7527.2|1
1625860950000|2021-07-09 20:02:30|7529.5|7526.7|7529.6|7526.8|7530|7527.2|7529.5|7526.7|13
1625860970000|2021-07-09 20:02:50|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|11
1625860980000|2021-07-09 20:03:00|7529.6|7526.8|7529.3|7526.5|7529.6|7526.8|7528.8|7526|1
1625860990000|2021-07-09 20:03:10|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|0
1625861010000|2021-07-09 20:03:30|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|0
1625861020000|2021-07-09 20:03:40|7529.1|7526.3|7528.6|7525.8|7529.1|7526.3|7528.6|7525.8|2
1625861030000|2021-07-09 20:03:50|7528.3|7525.5|7528.6|7525.8|7528.6|7525.8|7527.8|7525|0
1625861040000|2021-07-09 20:04:00|7528.1|7525.3|7528.1|7525.3|7528.3|7525.5|7527.8|7525|5
1625861050000|2021-07-09 20:04:10|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|3
1625861060000|2021-07-09 20:04:20|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|20
1625861080000|2021-07-09 20:04:40|7528.4|7525.6|7527.8|7525|7528.4|7525.6|7527.8|7525|4
1625861090000|2021-07-09 20:04:50|||||||||2
1625861100000|2021-07-09 20:05:00|||||||||1
1625861110000|2021-07-09 20:05:10|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.3|7524.5|3
1625861130000|2021-07-09 20:05:30|||||||||6
1625861150000|2021-07-09 20:05:50|||||||||2
1625861160000|2021-07-09 20:06:00|7527.8|7525|7527.8|7525|7527.8|7525|7527.6|7524.8|9
1625861170000|2021-07-09 20:06:10|7528.4|7525.6|7529.6|7526.8|7529.6|7526.8|7528.4|7525.6|13
1625861180000|2021-07-09 20:06:20|7528.8|7526|7528.6|7525.8|7528.9|7526.1|7528.6|7525.8|2
1625861220000|2021-07-09 20:07:00|7528.9|7526.1|7529.6|7526.8|7529.6|7526.8|7528.9|7526.1|0
1625861230000|2021-07-09 20:07:10|7530|7527.2|7530.8|7528|7531.1|7528.3|7530|7527.2|3
1625861250000|2021-07-09 20:07:30|7530.6|7527.8|7529.6|7526.8|7530.6|7527.8|7529.6|7526.8|2
1625861260000|2021-07-09 20:07:40|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|0
1625861270000|2021-07-09 20:07:50|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|1
1625861280000|2021-07-09 20:08:00|||||||||1
1625861290000|2021-07-09 20:08:10|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|3
1625861310000|2021-07-09 20:08:30|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|3
1625861320000|2021-07-09 20:08:40|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|1
1625861330000|2021-07-09 20:08:50|||||||||5
1625861340000|2021-07-09 20:09:00|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|0
1625861360000|2021-07-09 20:09:20|7528.8|7526|7527.9|7525.1|7528.8|7526|7527.9|7525.1|14
1625861370000|2021-07-09 20:09:30|7527.6|7524.8|7527.9|7525.1|7527.9|7525.1|7527.6|7524.8|1
1625861380000|2021-07-09 20:09:40|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7528.1|7525.3|5
1625861390000|2021-07-09 20:09:50|||||||||1
1625861400000|2021-07-09 20:10:00|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|1
1625861430000|2021-07-09 20:10:30|||||||||1
1625861450000|2021-07-09 20:10:50|7529.1|7526.3|7529.6|7526.8|7529.6|7526.8|7528.9|7526.1|4
1625861490000|2021-07-09 20:11:30|||||||||6
1625861540000|2021-07-09 20:12:20|||||||||1
1625861560000|2021-07-09 20:12:40|||||||||11
1625861580000|2021-07-09 20:13:00|||||||||2
1625861610000|2021-07-09 20:13:30|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|48
1625861620000|2021-07-09 20:13:40|||||||||55
1625861630000|2021-07-09 20:13:50|||||||||1
1625861640000|2021-07-09 20:14:00|||||||||2
1625861670000|2021-07-09 20:14:30|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|0
1625861700000|2021-07-09 20:15:00|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|0
1625861710000|2021-07-09 20:15:10|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|0
1625861730000|2021-07-09 20:15:30|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|0
1625861740000|2021-07-09 20:15:40|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|40
1625861750000|2021-07-09 20:15:50|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.3|7527.5|0
1625861760000|2021-07-09 20:16:00|7530.9|7528.1|7531.3|7528.5|7531.3|7528.5|7530.9|7528.1|35
1625861780000|2021-07-09 20:16:20|7531.6|7528.8|7531.6|7528.8|7531.9|7529.1|7531.3|7528.5|10
1625861800000|2021-07-09 20:16:40|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|1
1625861820000|2021-07-09 20:17:00|7531.6|7528.8|7531.9|7529.1|7531.9|7529.1|7531.6|7528.8|6
1625861870000|2021-07-09 20:17:50|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|11
1625861880000|2021-07-09 20:18:00|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|0
1625861900000|2021-07-09 20:18:20|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|0
1625861930000|2021-07-09 20:18:50|7531.9|7529.1|7531.6|7528.8|7531.9|7529.1|7531.6|7528.8|0
1625861980000|2021-07-09 20:19:40|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|2
1625861990000|2021-07-09 20:19:50|7531.3|7528.5|7531.6|7528.8|7531.9|7529.1|7531.3|7528.5|20
1625862000000|2021-07-09 20:20:00|7531.4|7528.6|7530.6|7527.8|7531.6|7528.8|7530.6|7527.8|2
1625862020000|2021-07-09 20:20:20|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|2
1625862030000|2021-07-09 20:20:30|7531.9|7529.1|7531.6|7528.8|7531.9|7529.1|7531.6|7528.8|2
1625862040000|2021-07-09 20:20:40|7531.9|7529.1|7532.6|7529.8|7532.6|7529.8|7531.9|7529.1|44
1625862060000|2021-07-09 20:21:00|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|1
1625862070000|2021-07-09 20:21:10|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|0
1625862080000|2021-07-09 20:21:20|||||||||1
1625862120000|2021-07-09 20:22:00|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|0
1625862200000|2021-07-09 20:23:20|7533|7530.2|7533.6|7530.8|7533.6|7530.8|7533|7530.2|5
1625862240000|2021-07-09 20:24:00|||||||||3
1625862270000|2021-07-09 20:24:30|7533.3|7530.5|7533.2|7530.4|7533.3|7530.5|7532.9|7530.1|1
1625862280000|2021-07-09 20:24:40|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|0
1625862290000|2021-07-09 20:24:50|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|3
1625862300000|2021-07-09 20:25:00|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|0
1625862310000|2021-07-09 20:25:10|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|0
1625862340000|2021-07-09 20:25:40|||||||||3
1625862410000|2021-07-09 20:26:50|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|2
1625862420000|2021-07-09 20:27:00|7533.6|7530.8|7532.6|7529.8|7533.6|7530.8|7532.6|7529.8|5
1625862450000|2021-07-09 20:27:30|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|0
1625862480000|2021-07-09 20:28:00|7532.6|7529.8|7532.8|7530|7532.8|7530|7532.6|7529.8|2
1625862540000|2021-07-09 20:29:00|7532.6|7529.8|7532.6|7529.8|7533.4|7530.6|7532.6|7529.8|7
1625862550000|2021-07-09 20:29:10|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|0
1625862560000|2021-07-09 20:29:20|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.1|7530.3|1
1625862570000|2021-07-09 20:29:30|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|0
1625862600000|2021-07-09 20:30:00|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|2
1625862630000|2021-07-09 20:30:30|7535.1|7532.3|7535.3|7532.5|7535.6|7532.8|7535.1|7532.3|2
1625862640000|2021-07-09 20:30:40|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|0
1625862650000|2021-07-09 20:30:50|7535.2|7532.4|7535.6|7532.8|7535.6|7532.8|7535.2|7532.4|1
1625862660000|2021-07-09 20:31:00|7535.1|7532.3|7535.6|7532.8|7535.6|7532.8|7534.9|7532.1|8
1625862670000|2021-07-09 20:31:10|7535.4|7532.6|7534.6|7531.8|7535.4|7532.6|7534.6|7531.8|6
1625862680000|2021-07-09 20:31:20|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|0
1625862700000|2021-07-09 20:31:40|7534.6|7531.8|7534.9|7532.1|7534.9|7532.1|7534.6|7531.8|0
1625862720000|2021-07-09 20:32:00|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1625862780000|2021-07-09 20:33:00|7534.9|7532.1|7534.6|7531.8|7534.9|7532.1|7534.6|7531.8|0
1625862790000|2021-07-09 20:33:10|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|2
1625862840000|2021-07-09 20:34:00|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|0
1625862850000|2021-07-09 20:34:10|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7
1625862910000|2021-07-09 20:35:10|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|0
1625862920000|2021-07-09 20:35:20|7534.6|7531.8|7535.4|7532.6|7535.4|7532.6|7534.6|7531.8|2
1625862940000|2021-07-09 20:35:40|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|0
1625862970000|2021-07-09 20:36:10|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|2
1625862980000|2021-07-09 20:36:20|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|1
1625863000000|2021-07-09 20:36:40|||||||||1
1625863010000|2021-07-09 20:36:50|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|0
1625863020000|2021-07-09 20:37:00|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.6|7531.8|1
1625863030000|2021-07-09 20:37:10|7535.2|7532.4|7534.9|7532.1|7535.6|7532.8|7534.9|7532.1|0
1625863050000|2021-07-09 20:37:30|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|0
1625863090000|2021-07-09 20:38:10|7535.2|7532.4|7534.9|7532.1|7535.2|7532.4|7534.9|7532.1|1
1625863100000|2021-07-09 20:38:20|7535.2|7532.4|7535.4|7532.6|7535.4|7532.6|7535.2|7532.4|0
1625863130000|2021-07-09 20:38:50|7535.1|7532.3|7534.9|7532.1|7535.1|7532.3|7534.9|7532.1|0
1625863140000|2021-07-09 20:39:00|7535.1|7532.3|7535.4|7532.6|7535.4|7532.6|7535.1|7532.3|1
1625863150000|2021-07-09 20:39:10|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|0
1625863170000|2021-07-09 20:39:30|||||||||3
1625863190000|2021-07-09 20:39:50|||||||||2
1625863200000|2021-07-09 20:40:00|||||||||5
1625863230000|2021-07-09 20:40:30|||||||||4
1625863340000|2021-07-09 20:42:20|||||||||1
1625863370000|2021-07-09 20:42:50|||||||||4
1625863420000|2021-07-09 20:43:40|7535.2|7532.4|7534.7|7531.9|7535.4|7532.6|7534.7|7531.9|7
1625863430000|2021-07-09 20:43:50|7535.1|7532.3|7534.7|7531.9|7535.1|7532.3|7534.7|7531.9|4
1625863440000|2021-07-09 20:44:00|7534.6|7531.8|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|9
1625863450000|2021-07-09 20:44:10|||||||||1
1625863470000|2021-07-09 20:44:30|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.1|7532.3|1
1625863480000|2021-07-09 20:44:40|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|1
1625863490000|2021-07-09 20:44:50|||||||||6
1625863500000|2021-07-09 20:45:00|7535.4|7532.6|7534.5|7531.7|7535.4|7532.6|7534.5|7531.7|7
1625863510000|2021-07-09 20:45:10|7533.9|7531.1|7534|7531.2|7534|7531.2|7533.9|7531.1|4
1625863520000|2021-07-09 20:45:20|7534.5|7531.7|7533.5|7530.7|7534.5|7531.7|7533.5|7530.7|1
1625863530000|2021-07-09 20:45:30|7533.9|7531.1|7534.5|7531.7|7534.5|7531.7|7533.9|7531.1|1
1625863540000|2021-07-09 20:45:40|7534.2|7531.4|7534|7531.2|7534.2|7531.4|7534|7531.2|0
1625863550000|2021-07-09 20:45:50|7534.4|7531.6|7534.2|7531.4|7534.4|7531.6|7534.2|7531.4|0
1625863560000|2021-07-09 20:46:00|7534.5|7531.7|7533.5|7530.7|7534.5|7531.7|7533.5|7530.7|0
1625863580000|2021-07-09 20:46:20|7533.9|7531.1|7533.5|7530.7|7534|7531.2|7533.5|7530.7|1
1625863590000|2021-07-09 20:46:30|7533.9|7531.1|7533.5|7530.7|7533.9|7531.1|7533.5|7530.7|0
1625863610000|2021-07-09 20:46:50|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|1
1625863620000|2021-07-09 20:47:00|7534.5|7531.7|7535.2|7532.4|7536|7532.7|7534.5|7531.7|34
1625863630000|2021-07-09 20:47:10|7534.9|7532.1|7533.4|7530.6|7534.9|7532.1|7533.4|7530.6|2
1625863640000|2021-07-09 20:47:20|7533.7|7530.9|7533.9|7531.1|7533.9|7531.1|7533.7|7530.9|0
1625863650000|2021-07-09 20:47:30|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|0
1625863660000|2021-07-09 20:47:40|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|1
1625863730000|2021-07-09 20:48:50|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|4
1625863740000|2021-07-09 20:49:00|7533.5|7530.7|7532.4|7529.6|7533.5|7530.7|7532.4|7529.6|14
1625863750000|2021-07-09 20:49:10|7532|7529.2|7529.9|7527.1|7532.4|7529.6|7529.9|7527.1|17
1625863760000|2021-07-09 20:49:20|7529.5|7526.7|7529.4|7526.6|7529.9|7527.1|7529.4|7526.6|18
1625863770000|2021-07-09 20:49:30|7528.9|7526.1|7528.5|7525.7|7528.9|7526.1|7528.5|7525.7|3
1625863780000|2021-07-09 20:49:40|7528.4|7525.6|7527.4|7524.6|7528.4|7525.6|7527.4|7524.1|20
1625863790000|2021-07-09 20:49:50|7526.4|7523.6|7526.9|7524.1|7526.9|7524.1|7526.4|7523.6|6
1625863800000|2021-07-09 20:50:00|7527.4|7524.6|7528.9|7526.1|7529.4|7526.6|7526.5|7523.7|41
1625863810000|2021-07-09 20:50:10|7529.2|7526.4|7529.4|7526.6|7529.4|7526.6|7529.2|7526.4|0
1625863820000|2021-07-09 20:50:20|7529|7526.2|7529.5|7526.7|7529.5|7526.7|7529|7526.2|0
1625863830000|2021-07-09 20:50:30|7529.2|7526.4|7529.4|7526.6|7529.4|7526.6|7529|7526.2|0
1625863840000|2021-07-09 20:50:40|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|0
1625863850000|2021-07-09 20:50:50|7529|7526.2|7529.2|7526.4|7529.5|7526.7|7529|7526.2|0
1625863860000|2021-07-09 20:51:00|7529|7526.2|7528.5|7525.7|7529.5|7526.7|7528.5|7525.7|1
1625863870000|2021-07-09 20:51:10|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|3
1625863980000|2021-07-09 20:53:00|||||||||6
1625864040000|2021-07-09 20:54:00|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|2
1625864050000|2021-07-09 20:54:10|7529.2|7526.4|7529.5|7526.7|7529.5|7526.7|7529|7526.2|0
1625864060000|2021-07-09 20:54:20|7529|7526.2|7529|7526.2|7529|7526.2|7529|7526.2|0
1625864070000|2021-07-09 20:54:30|7528.7|7525.9|7528.2|7525.4|7529|7526.2|7528.2|7525.4|1
1625864080000|2021-07-09 20:54:40|7528|7525.2|7528.5|7525.7|7528.5|7525.7|7527.5|7524.7|4
1625864090000|2021-07-09 20:54:50|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|0
1625864100000|2021-07-09 20:55:00|7528.7|7525.9|7531|7528.2|7531|7528.2|7528.7|7525.9|9
1625864110000|2021-07-09 20:55:10|7530.5|7527.7|7530|7527.2|7530.5|7527.7|7530|7527.2|2
1625864150000|2021-07-09 20:55:50|7530.3|7526.3|7530.1|7526.1|7530.3|7526.3|7530.1|7526.1|0
1625864170000|2021-07-09 20:56:10|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|0
1625864180000|2021-07-09 20:56:20|7529.5|7526.7|7530|7527.2|7530|7527.2|7529.5|7526.7|1
1625864190000|2021-07-09 20:56:30|7529.4|7526.6|7529|7526.2|7529.4|7526.6|7529|7526.2|5
1625864200000|2021-07-09 20:56:40|7529.7|7526.9|7529.8|7527|7529.8|7527|7529.7|7526.9|0
1625864220000|2021-07-09 20:57:00|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|0
1625864250000|2021-07-09 20:57:30|7529.8|7527|7530.3|7527.5|7530.3|7527.5|7529.8|7527|0
1625864260000|2021-07-09 20:57:40|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|2
1625864270000|2021-07-09 20:57:50|||||||||3
1625864280000|2021-07-09 20:58:00|7530.1|7526.1|7530.3|7526.3|7530.3|7527|7529.8|7526.1|12
1625864290000|2021-07-09 20:58:10|7529.8|7527|7530.1|7526.1|7530.3|7527|7529.8|7526.1|10
1625864320000|2021-07-09 20:58:40|||||||||4
1625864330000|2021-07-09 20:58:50|||||||||1
1625864340000|2021-07-09 20:59:00|7529|7526.2|7529|7526.2|7529|7526.2|7529|7526.2|0
1625864350000|2021-07-09 20:59:10|7528.4|7525.6|7528.2|7525.4|7528.4|7525.6|7528.2|7525.4|1
1625864360000|2021-07-09 20:59:20|7528.8|7526|7529|7526.2|7529|7526.2|7528.8|7526|0
1626040800000|2021-07-11 22:00:00|7535.4|7525.4|7536.7|7526.7|7538.2|7530.4|7532.6|7525.4|3
1626040810000|2021-07-11 22:00:10|7536.9|7526.9|7535.6|7532.8|7541.4|7535|7535.6|7526.9|3
1626040820000|2021-07-11 22:00:20|7535.3|7532.5|7537.1|7534.3|7540.2|7534.3|7534.8|7529.2|7
1626040830000|2021-07-11 22:00:30|7537.8|7535|7540.8|7538|7542.4|7538.2|7537.8|7532.4|4
1626040840000|2021-07-11 22:00:40|||||||||2
1626040850000|2021-07-11 22:00:50|7541.3|7538.5|7542.3|7539.5|7542.6|7539.8|7541.3|7538.5|5
1626040860000|2021-07-11 22:01:00|7542|7539.2|7544|7534|7544.4|7539.2|7541.3|7533.9|18
1626040870000|2021-07-11 22:01:10|7543.4|7533.4|7541.3|7538.5|7543.4|7538.5|7539.8|7533.1|10
1626040880000|2021-07-11 22:01:20|7541.1|7538.3|7542|7539.2|7545.6|7539.2|7540.8|7535.6|3
1626040890000|2021-07-11 22:01:30|7541.8|7539|7541.8|7539|7542.1|7539|7541.6|7537.9|2
1626040900000|2021-07-11 22:01:40|7546.4|7536.4|7546.2|7536.2|7546.4|7539.7|7543.4|7536.2|1
1626040910000|2021-07-11 22:01:50|7543.2|7539.2|7546.1|7536.1|7546.4|7539.7|7543.2|7536.1|0
1626040920000|2021-07-11 22:02:00|7542.9|7538.9|7544.1|7534.1|7545.9|7539.1|7542.9|7533.6|15
1626040930000|2021-07-11 22:02:10|7543.6|7533.6|7543.6|7533.6|7544.1|7534.1|7543.4|7533.4|3
1626040940000|2021-07-11 22:02:20|7539.9|7535.9|7543.1|7533.1|7543.1|7535.9|7539.9|7533.1|0
1626040950000|2021-07-11 22:02:30|7543.4|7533.4|7543.4|7533.4|7543.4|7533.4|7542.4|7532.4|2
1626040960000|2021-07-11 22:02:40|7538.8|7536|7538.9|7534.9|7542.4|7536|7538.8|7532.4|6
1626040970000|2021-07-11 22:02:50|7537.8|7535|7539.5|7536.7|7542.1|7536.7|7537.8|7532.1|1
1626041000000|2021-07-11 22:03:20|7540|7537.2|7540.9|7536.9|7540.9|7537.2|7540|7536.9|1
1626041010000|2021-07-11 22:03:30|7540.6|7536.6|7539.5|7536.7|7540.6|7537|7539.5|7536.6|0
1626041020000|2021-07-11 22:03:40|7540.6|7536.6|7545.1|7535.1|7545.1|7538|7540.6|7534.9|7
1626041030000|2021-07-11 22:03:50|7544.9|7534.9|7540.9|7536.9|7545.1|7536.9|7540.9|7534.4|3
1626041040000|2021-07-11 22:04:00|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|0
1626041050000|2021-07-11 22:04:10|7540.8|7538|7540.8|7538|7540.8|7538|7540.8|7538|0
1626041070000|2021-07-11 22:04:30|7545.1|7535.1|7545.1|7535.1|7545.1|7535.1|7545.1|7535.1|5
1626041080000|2021-07-11 22:04:40|7542.6|7538.6|7542.6|7538.6|7542.6|7538.6|7542.6|7538.6|0
1626041090000|2021-07-11 22:04:50|7545.1|7535.1|7545.1|7535.1|7545.1|7535.1|7545.1|7535.1|1
1626041100000|2021-07-11 22:05:00|7540.9|7536.9|7540.9|7536.9|7543.6|7536.9|7540.9|7532.9|5
1626041110000|2021-07-11 22:05:10|7540.8|7538|7541.1|7537.1|7541.1|7538|7540.8|7536.9|0
1626041120000|2021-07-11 22:05:20|7540.3|7537.5|7540.8|7538|7541.1|7538|7540.3|7536.9|1
1626041160000|2021-07-11 22:06:00|7541.1|7537.1|7540.8|7538|7541.1|7538|7540.8|7536.9|3
1626041170000|2021-07-11 22:06:10|7540.9|7536.9|7540.9|7536.9|7540.9|7536.9|7540.9|7536.9|1
1626041180000|2021-07-11 22:06:20|7540.8|7538|7540.9|7536.9|7540.9|7538|7540.8|7536.9|0
1626041190000|2021-07-11 22:06:30|7541.1|7537.1|7541.6|7537.6|7541.6|7538|7540.8|7537.1|4
1626041200000|2021-07-11 22:06:40|7543|7540.2|7543.1|7539.1|7543.1|7540.2|7541.5|7538.1|7
1626041210000|2021-07-11 22:06:50|7542.5|7539.7|7543.1|7539.1|7543.1|7539.7|7542.5|7539.1|0
1626041220000|2021-07-11 22:07:00|7542.9|7538.9|7544.1|7541.3|7544.1|7541.3|7542.8|7538.9|18
1626041230000|2021-07-11 22:07:10|7544.8|7542|7544.8|7542|7544.8|7542|7544.8|7542|58
1626041240000|2021-07-11 22:07:20|7545|7542.2|7545.3|7542.5|7545.3|7542.5|7544.8|7542|23
1626041250000|2021-07-11 22:07:30|7544.6|7541.8|7544.8|7542|7545.1|7542|7543.8|7540.9|107
1626041260000|2021-07-11 22:07:40|7544.3|7541.5|7545|7542.2|7545.4|7542.5|7543.8|7539.9|129
1626041270000|2021-07-11 22:07:50|7545.3|7542.5|7544.3|7541.5|7545.3|7542.5|7544.3|7541.5|30
1626041300000|2021-07-11 22:08:20|7543.9|7539.9|7543.8|7541|7543.9|7541|7543.8|7539.9|3
1626041310000|2021-07-11 22:08:30|7542.8|7540|7542.8|7540|7542.8|7540|7542.8|7540|2
1626041340000|2021-07-11 22:09:00|7543.3|7540.5|7544.4|7540.4|7547.6|7540.9|7543.3|7537.4|9
1626041350000|2021-07-11 22:09:10|7547.4|7537.4|7544.9|7540.9|7547.4|7540.9|7544.9|7537.4|2
1626041360000|2021-07-11 22:09:20|7543.8|7541|7543.8|7541|7543.8|7541|7543.8|7541|0
1626041400000|2021-07-11 22:10:00|7543.3|7540.5|7542.8|7540|7543.3|7540.5|7542.8|7540|2
1626041410000|2021-07-11 22:10:10|7543.9|7539.9|7544.1|7540.1|7544.1|7541|7543.3|7539.9|2
1626041420000|2021-07-11 22:10:20|7543|7540.2|7543|7540.2|7543|7540.2|7543|7540.2|0
1626041430000|2021-07-11 22:10:30|7542.7|7539.9|7543.8|7539.8|7543.8|7539.9|7542.7|7539.8|0
1626041450000|2021-07-11 22:10:50|7542.7|7539.9|7543.4|7539.4|7543.8|7539.9|7542.7|7539.4|3
1626041460000|2021-07-11 22:11:00|7543.8|7539.8|7543.7|7540.9|7543.8|7540.9|7543.7|7539.8|2
1626041470000|2021-07-11 22:11:10|7543.8|7539.8|7542|7539.2|7543.8|7539.9|7542|7539.2|2
1626041480000|2021-07-11 22:11:20|7542.2|7539.4|7542.2|7539.4|7542.2|7539.4|7542.2|7539.4|0
1626041490000|2021-07-11 22:11:30|||||||||1
1626041520000|2021-07-11 22:12:00|7542.5|7539.7|7542.7|7539.9|7542.7|7539.9|7542.5|7539.7|1
1626041530000|2021-07-11 22:12:10|||||||||1
1626041580000|2021-07-11 22:13:00|7543.2|7540.4|7543.2|7540.4|7543.2|7540.4|7543.2|7540.4|2
1626041590000|2021-07-11 22:13:10|7543|7540.2|7542.7|7539.9|7543|7540.2|7542.7|7539.9|1
1626041660000|2021-07-11 22:14:20|7543|7540.2|7543|7540.2|7543.2|7540.4|7543|7540.2|1
1626041670000|2021-07-11 22:14:30|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|0
1626041680000|2021-07-11 22:14:40|7543|7540.2|7543.2|7540.4|7543.2|7540.4|7543|7540.2|1
1626041720000|2021-07-11 22:15:20|||||||||2
1626041730000|2021-07-11 22:15:30|||||||||1
1626041750000|2021-07-11 22:15:50|7543.7|7540.9|7544.8|7540.8|7544.8|7540.9|7543.7|7540.8|1
1626041760000|2021-07-11 22:16:00|||||||||72
1626041770000|2021-07-11 22:16:10|||||||||1
1626041820000|2021-07-11 22:17:00|7547.6|7537.6|7544.8|7540.8|7547.6|7540.8|7544.8|7537.6|1
1626041850000|2021-07-11 22:17:30|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|7544.5|7541.7|0
1626041860000|2021-07-11 22:17:40|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|1
1626041890000|2021-07-11 22:18:10|||||||||1
1626042070000|2021-07-11 22:21:10|7543.9|7541.1|7543.9|7541.1|7544.2|7541.4|7543.9|7541.1|7
1626042120000|2021-07-11 22:22:00|7543.7|7540.9|7543.7|7540.9|7543.7|7540.9|7543.7|7540.9|0
1626042130000|2021-07-11 22:22:10|7544.2|7541.4|7544.7|7541.9|7544.7|7541.9|7544.2|7541.4|14
1626042160000|2021-07-11 22:22:40|7549.5|7539.5|7547.5|7544.7|7549.5|7544.7|7546.8|7539.5|67
1626042170000|2021-07-11 22:22:50|||||||||3
1626042180000|2021-07-11 22:23:00|7547.8|7543.8|7548|7545.2|7548|7545.2|7547|7543.6|7
1626042190000|2021-07-11 22:23:10|7548.4|7545.6|7548.1|7545.3|7548.4|7545.6|7548.1|7545.3|28
1626042210000|2021-07-11 22:23:30|7548.4|7545.6|7548.6|7545.8|7548.6|7545.8|7548.4|7545.6|1
1626042230000|2021-07-11 22:23:50|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|1
1626042240000|2021-07-11 22:24:00|7547.5|7544.7|7547.3|7544.5|7547.5|7544.7|7547.3|7543.4|5
1626042280000|2021-07-11 22:24:40|7547.6|7543.6|7547.4|7543.4|7547.6|7543.6|7547.4|7543.4|2
1626042290000|2021-07-11 22:24:50|7547.6|7543.6|7547.6|7543.6|7547.6|7544.5|7547.3|7543.6|2
1626042300000|2021-07-11 22:25:00|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|1
1626042310000|2021-07-11 22:25:10|7547.6|7543.6|7546.5|7543.7|7547.6|7543.7|7546.5|7543.6|1
1626042330000|2021-07-11 22:25:30|7546.8|7544|7547.3|7544.5|7547.3|7544.5|7546.8|7544|2
1626042350000|2021-07-11 22:25:50|7547|7544.2|7546.8|7544|7547|7544.2|7546.8|7544|0
1626042370000|2021-07-11 22:26:10|||||||||1
1626042390000|2021-07-11 22:26:30|7547.1|7544.3|7547.3|7544.5|7547.3|7544.5|7547.1|7544.3|1
1626042420000|2021-07-11 22:27:00|7547.8|7545|7547.8|7545|7547.8|7545|7547.8|7545|11
1626042430000|2021-07-11 22:27:10|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|6
1626042450000|2021-07-11 22:27:30|||||||||2
1626042550000|2021-07-11 22:29:10|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|0
1626042580000|2021-07-11 22:29:40|7547.6|7543.6|7547.6|7543.6|7547.6|7543.6|7547.6|7543.6|4
1626042590000|2021-07-11 22:29:50|||||||||2
1626042600000|2021-07-11 22:30:00|7550.3|7540.3|7547.9|7537.9|7550.3|7542.5|7544.9|7537.9|9
1626042610000|2021-07-11 22:30:10|7545.2|7541.2|7545.2|7541.2|7545.2|7541.2|7545.2|7541.2|2
1626042620000|2021-07-11 22:30:20|7545.1|7542.3|7545.2|7541.2|7545.7|7542.3|7545.1|7541.2|1
1626042640000|2021-07-11 22:30:40|7547.9|7537.9|7547.9|7537.9|7547.9|7537.9|7547.9|7537.9|0
1626042650000|2021-07-11 22:30:50|7545.2|7541.2|7545.2|7541.2|7545.2|7541.2|7545.2|7541.2|0
1626042660000|2021-07-11 22:31:00|7545.4|7541.4|7545.6|7541.6|7545.6|7542.5|7545.3|7541.4|1
1626042670000|2021-07-11 22:31:10|7545.4|7541.4|7545.4|7541.4|7545.4|7541.4|7545.4|7541.4|0
1626042680000|2021-07-11 22:31:20|7547.9|7537.9|7547.9|7537.9|7547.9|7537.9|7547.9|7537.9|0
1626042690000|2021-07-11 22:31:30|7544.6|7540.6|7543.4|7539.4|7544.6|7540.6|7542.5|7539.4|1
1626042700000|2021-07-11 22:31:40|7543.6|7539.6|7541.3|7538.5|7543.6|7539.7|7541.3|7538.5|10
1626042710000|2021-07-11 22:31:50|7542.4|7538.4|7542.3|7539.5|7542.4|7539.5|7542.3|7538.4|0
1626042720000|2021-07-11 22:32:00|7543.2|7539.2|7542.3|7539.5|7543.2|7539.5|7542.3|7538.6|0
1626042750000|2021-07-11 22:32:30|7541.7|7538.9|7542.3|7539.5|7542.6|7539.5|7541.5|7538.6|2
1626042760000|2021-07-11 22:32:40|7542.6|7538.6|7542.6|7538.6|7542.6|7538.6|7542.6|7538.6|0
1626042770000|2021-07-11 22:32:50|7542.3|7539.5|7542.6|7538.6|7542.6|7539.5|7542.3|7538.6|0
1626042780000|2021-07-11 22:33:00|7542.3|7539.5|7542.6|7538.6|7542.6|7539.5|7542.3|7538.6|0
1626042790000|2021-07-11 22:33:10|7542.3|7539.5|7542.6|7538.6|7542.6|7539.5|7542.3|7538.6|0
1626042810000|2021-07-11 22:33:30|||||||||1
1626042840000|2021-07-11 22:34:00|7545.3|7535.3|7545.3|7535.3|7545.3|7535.3|7545.3|7535.3|8
1626042850000|2021-07-11 22:34:10|7544.9|7534.9|7544.9|7534.9|7544.9|7534.9|7544.9|7534.9|0
1626042880000|2021-07-11 22:34:40|||||||||1
1626042910000|2021-07-11 22:35:10|7545.1|7535.1|7545.1|7535.1|7545.1|7535.1|7545.1|7535.1|0
1626042990000|2021-07-11 22:36:30|7544.9|7534.9|7544.9|7534.9|7544.9|7534.9|7544.9|7534.9|0
1626043050000|2021-07-11 22:37:30|7545.1|7535.1|7542.6|7538.6|7545.1|7538.6|7542.6|7535.1|0
1626043060000|2021-07-11 22:37:40|7545.1|7535.1|7545.1|7535.1|7545.1|7538.6|7542.6|7535.1|0
1626043110000|2021-07-11 22:38:30|7542.6|7538.6|7542.6|7538.6|7542.6|7538.6|7542.6|7538.6|0
1626043130000|2021-07-11 22:38:50|7542.4|7538.4|7545.1|7535.1|7545.1|7538.4|7542.4|7535.1|1
1626043190000|2021-07-11 22:39:50|||||||||1
1626043220000|2021-07-11 22:40:20|7541.8|7537.8|7541.8|7537.8|7541.8|7537.8|7541.8|7537.8|0
1626043230000|2021-07-11 22:40:30|7541.6|7537.6|7541.6|7537.6|7541.6|7537.6|7541.6|7537.6|0
1626043240000|2021-07-11 22:40:40|7541.4|7537.4|7541.4|7537.4|7541.4|7537.4|7541.4|7537.4|0
1626043250000|2021-07-11 22:40:50|7539.3|7536.5|7542.1|7532.1|7542.1|7536.5|7539|7532.1|29
1626043260000|2021-07-11 22:41:00|||||||||1
1626043270000|2021-07-11 22:41:10|7539.4|7535.4|7539.4|7535.4|7539.4|7535.4|7539.4|7535.4|0
1626043310000|2021-07-11 22:41:50|7539.6|7535.6|7539.4|7535.4|7539.6|7535.6|7539.4|7535.4|1
1626043320000|2021-07-11 22:42:00|7539.6|7535.6|7539.6|7535.6|7539.6|7535.6|7539.6|7535.6|0
1626043370000|2021-07-11 22:42:50|||||||||1
1626043380000|2021-07-11 22:43:00|7539.4|7535.4|7539.4|7535.4|7539.4|7535.4|7539.4|7535.4|1
1626043390000|2021-07-11 22:43:10|||||||||1
1626043410000|2021-07-11 22:43:30|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|0
1626043420000|2021-07-11 22:43:40|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|7538.3|7535.5|0
1626043430000|2021-07-11 22:43:50|||||||||1
1626043440000|2021-07-11 22:44:00|7538.6|7534.6|7538.6|7534.6|7538.6|7534.6|7538.6|7534.6|1
1626043460000|2021-07-11 22:44:20|7537.5|7534.7|7536.3|7533.5|7537.5|7534.7|7536.3|7533.5|0
1626043470000|2021-07-11 22:44:30|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|0
1626043490000|2021-07-11 22:44:50|7536.8|7532.8|7536.6|7532.6|7536.8|7532.8|7536.6|7532.6|1
1626043550000|2021-07-11 22:45:50|||||||||1
1626043610000|2021-07-11 22:46:50|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|1
1626043650000|2021-07-11 22:47:30|7536.7|7533.9|7537|7534.2|7537|7534.2|7536.7|7533.9|0
1626043660000|2021-07-11 22:47:40|7536.7|7533.9|7536.5|7533.7|7536.7|7533.9|7536.5|7533.7|1
1626043670000|2021-07-11 22:47:50|7536|7533.2|7536|7533.2|7536|7533.2|7536|7533.2|4
1626043700000|2021-07-11 22:48:20|7534.2|7531.4|7534.7|7531.9|7534.7|7531.9|7534.2|7530.6|4
1626043710000|2021-07-11 22:48:30|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|0
1626043720000|2021-07-11 22:48:40|7534|7531.2|7534|7531.2|7534|7531.2|7534|7531.2|1
1626043730000|2021-07-11 22:48:50|||||||||1
1626043790000|2021-07-11 22:49:50|||||||||1
1626043800000|2021-07-11 22:50:00|7534.5|7531.7|7535|7532.2|7535|7532.2|7534.5|7531.7|4
1626043840000|2021-07-11 22:50:40|||||||||1
1626043850000|2021-07-11 22:50:50|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|1
1626043870000|2021-07-11 22:51:10|7535|7532.2|7534.5|7531.7|7535|7532.2|7534.5|7531.7|2
1626043890000|2021-07-11 22:51:30|7535|7532.2|7535|7532.2|7535|7532.2|7534.5|7531.7|0
1626043900000|2021-07-11 22:51:40|7534.5|7531.7|7535|7532.2|7535|7532.2|7534.5|7531.7|0
1626043910000|2021-07-11 22:51:50|7535.5|7532.7|7536|7533.2|7536|7533.2|7535.5|7532.7|2
1626043950000|2021-07-11 22:52:30|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|0
1626043970000|2021-07-11 22:52:50|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|1
1626043980000|2021-07-11 22:53:00|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|0
1626044020000|2021-07-11 22:53:40|7534|7531.2|7533.5|7530.7|7534|7531.2|7533.5|7530.7|4
1626044030000|2021-07-11 22:53:50|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|1
1626044060000|2021-07-11 22:54:20|7534.5|7530.5|7534.4|7531.6|7534.5|7531.6|7534.4|7530.5|3
1626044100000|2021-07-11 22:55:00|7534.7|7531.9|7533.9|7531.1|7535.2|7532.4|7533.9|7531.1|3
1626044110000|2021-07-11 22:55:10|7533.4|7530.6|7534|7531.2|7534|7531.2|7533.4|7530.6|2
1626044130000|2021-07-11 22:55:30|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|0
1626044210000|2021-07-11 22:56:50|7534.5|7530.5|7534.2|7531.4|7534.5|7531.4|7534.2|7530.5|1
1626044220000|2021-07-11 22:57:00|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|0
1626044230000|2021-07-11 22:57:10|7534.7|7531.9|7535.2|7532.4|7535.2|7532.4|7534.7|7531.9|3
1626044250000|2021-07-11 22:57:30|7535.5|7531.5|7535.2|7532.4|7535.5|7532.4|7535.2|7531.5|0
1626044270000|2021-07-11 22:57:50|7536.3|7532.3|7536.3|7532.3|7536.3|7532.3|7536.3|7532.3|1
1626044310000|2021-07-11 22:58:30|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|0
1626044330000|2021-07-11 22:58:50|7536.5|7532.5|7536.2|7533.4|7536.5|7533.4|7536.2|7532.5|1
1626044340000|2021-07-11 22:59:00|7536.5|7532.5|7536.5|7532.5|7536.5|7532.5|7536.5|7532.5|0
1626044390000|2021-07-11 22:59:50|||||||||1
1626044400000|2021-07-11 23:00:00|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|0
1626044410000|2021-07-11 23:00:10|7536.5|7532.5|7535.5|7531.5|7536.5|7532.5|7535.5|7531.5|1
1626044430000|2021-07-11 23:00:30|7534.7|7531.9|7532.5|7529.7|7534.7|7531.9|7532.2|7529.4|3
1626044440000|2021-07-11 23:00:40|7532.7|7529.9|7533.2|7530.4|7533.2|7530.4|7532.7|7529.9|2
1626044510000|2021-07-11 23:01:50|||||||||2
1626044570000|2021-07-11 23:02:50|||||||||1
1626044630000|2021-07-11 23:03:50|||||||||1
1626044660000|2021-07-11 23:04:20|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|3
1626044690000|2021-07-11 23:04:50|7532.5|7528.5|7531.6|7528.8|7532.8|7528.8|7531.6|7528.5|3
1626044700000|2021-07-11 23:05:00|7531.4|7528.6|7532.4|7529.6|7532.4|7529.6|7531.4|7528.3|14
1626044710000|2021-07-11 23:05:10|7532.7|7529.9|7532.4|7529.6|7532.7|7529.9|7531.9|7529.1|0
1626044730000|2021-07-11 23:05:30|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|0
1626044780000|2021-07-11 23:06:20|7532.5|7528.5|7532.2|7529.4|7532.5|7529.4|7532.2|7528.5|1
1626044810000|2021-07-11 23:06:50|||||||||1
1626044830000|2021-07-11 23:07:10|7532.7|7529.9|7532.4|7529.6|7532.7|7529.9|7532.4|7529.6|2
1626044840000|2021-07-11 23:07:20|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|0
1626044850000|2021-07-11 23:07:30|7531.4|7528.6|7531.7|7528.9|7531.7|7528.9|7531.4|7528.6|1
1626044860000|2021-07-11 23:07:40|||||||||1
1626044870000|2021-07-11 23:07:50|||||||||1
1626044930000|2021-07-11 23:08:50|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|1
1626044940000|2021-07-11 23:09:00|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|0
1626044980000|2021-07-11 23:09:40|7531.4|7528.6|7531.7|7528.9|7531.7|7528.9|7531.4|7528.6|1
1626044990000|2021-07-11 23:09:50|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|2
1626045000000|2021-07-11 23:10:00|||||||||5
1626045010000|2021-07-11 23:10:10|||||||||1
1626045050000|2021-07-11 23:10:50|||||||||1
1626045080000|2021-07-11 23:11:20|7531.7|7528.9|7531.4|7528.6|7531.7|7528.9|7531.4|7528.6|10
1626045090000|2021-07-11 23:11:30|7531.2|7528.4|7530.7|7527.9|7531.2|7528.4|7530.7|7527.9|4
1626045110000|2021-07-11 23:11:50|7531.2|7528.4|7530.9|7528.1|7531.2|7528.4|7530.9|7528.1|3
1626045120000|2021-07-11 23:12:00|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|0
1626045140000|2021-07-11 23:12:20|7531.7|7528.9|7530.7|7527.9|7531.7|7528.9|7530.7|7527.9|23
1626045150000|2021-07-11 23:12:30|7531.1|7528.3|7531.4|7528.6|7531.4|7528.6|7531.1|7528.3|2
1626045160000|2021-07-11 23:12:40|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|3
1626045230000|2021-07-11 23:13:50|||||||||1
1626045300000|2021-07-11 23:15:00|||||||||2
1626045330000|2021-07-11 23:15:30|||||||||1
1626045400000|2021-07-11 23:16:40|||||||||5
1626045410000|2021-07-11 23:16:50|7530.3|7526.3|7530.3|7526.3|7530.3|7526.3|7530.3|7526.3|1
1626045470000|2021-07-11 23:17:50|||||||||3
1626045490000|2021-07-11 23:18:10|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|0
1626045510000|2021-07-11 23:18:30|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|0
1626045520000|2021-07-11 23:18:40|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|0
1626045530000|2021-07-11 23:18:50|7528.4|7525.6|7528.2|7525.4|7528.4|7525.6|7528.2|7525.4|2
1626045540000|2021-07-11 23:19:00|7528.7|7525.9|7528.4|7525.6|7528.7|7525.9|7528.4|7525.6|0
1626045550000|2021-07-11 23:19:10|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|0
1626045560000|2021-07-11 23:19:20|7528.5|7525.7|7528.4|7525.6|7528.7|7525.9|7528.4|7525.6|0
1626045570000|2021-07-11 23:19:30|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|0
1626045590000|2021-07-11 23:19:50|7528.5|7524.5|7528.2|7525.4|7528.5|7525.4|7527.9|7524.5|1
1626045640000|2021-07-11 23:20:40|7528.5|7524.5|7528.2|7525.4|7528.5|7525.4|7528.2|7524.5|0
1626045650000|2021-07-11 23:20:50|||||||||1
1626045710000|2021-07-11 23:21:50|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|2
1626045720000|2021-07-11 23:22:00|||||||||1
1626045740000|2021-07-11 23:22:20|7525.5|7522.7|7524.4|7521.6|7525.5|7522.7|7524.4|7521.6|7
1626045750000|2021-07-11 23:22:30|7524.2|7521.4|7524.3|7520.3|7524.3|7521.4|7524|7520.3|3
1626045780000|2021-07-11 23:23:00|||||||||7
1626045790000|2021-07-11 23:23:10|7524.5|7520.5|7524.5|7520.5|7524.5|7520.5|7524.5|7520.5|0
1626045830000|2021-07-11 23:23:50|||||||||1
1626045840000|2021-07-11 23:24:00|7524.2|7521.4|7524.7|7521.9|7524.7|7521.9|7524.2|7521.4|0
1626045850000|2021-07-11 23:24:10|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.2|7521.4|0
1626045870000|2021-07-11 23:24:30|7524.7|7521.9|7523.4|7520.6|7525.3|7521.9|7523.4|7520.6|3
1626045880000|2021-07-11 23:24:40|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1626045900000|2021-07-11 23:25:00|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|0
1626045910000|2021-07-11 23:25:10|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1626045930000|2021-07-11 23:25:30|7522.9|7520.1|7522.7|7519.9|7522.9|7520.1|7522.7|7519.9|0
1626045940000|2021-07-11 23:25:40|7523.2|7520.4|7523.4|7520.6|7523.4|7520.6|7523.2|7520.4|2
1626045990000|2021-07-11 23:26:30|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|12
1626046010000|2021-07-11 23:26:50|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|1
1626046030000|2021-07-11 23:27:10|||||||||1
1626046070000|2021-07-11 23:27:50|||||||||1
1626046130000|2021-07-11 23:28:50|||||||||1
1626046190000|2021-07-11 23:29:50|||||||||1
1626046210000|2021-07-11 23:30:10|7525.3|7521.3|7526.2|7523.4|7526.2|7523.4|7525.3|7521.3|18
1626046220000|2021-07-11 23:30:20|7526.7|7523.9|7526.4|7523.6|7526.7|7523.9|7526.4|7523.6|2
1626046230000|2021-07-11 23:30:30|7526.2|7523.4|7527.7|7524.9|7527.7|7524.9|7526.2|7523.4|1
1626046240000|2021-07-11 23:30:40|7527.3|7523.3|7527.2|7524.4|7527.3|7524.4|7527.2|7523.3|7
1626046250000|2021-07-11 23:30:50|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|6
1626046260000|2021-07-11 23:31:00|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|0
1626046270000|2021-07-11 23:31:10|7527.3|7523.3|7527.2|7524.4|7527.3|7524.4|7527.2|7523.3|2
1626046280000|2021-07-11 23:31:20|7527.5|7523.5|7527.2|7524.4|7527.5|7524.4|7527.2|7523.5|0
1626046290000|2021-07-11 23:31:30|7527.3|7523.3|7527.3|7523.3|7527.3|7523.3|7527.3|7523.3|0
1626046300000|2021-07-11 23:31:40|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|0
1626046310000|2021-07-11 23:31:50|7527.5|7523.5|7527.2|7524.4|7527.5|7524.4|7527.2|7523.5|4
1626046320000|2021-07-11 23:32:00|7527.5|7523.5|7527.2|7524.4|7527.5|7524.4|7526.9|7523.5|6
1626046380000|2021-07-11 23:33:00|7527.5|7523.5|7527.2|7524.4|7527.5|7524.4|7527.2|7523.5|6
1626046390000|2021-07-11 23:33:10|7527.3|7523.3|7527.2|7524.4|7527.3|7524.4|7527.2|7523.3|0
1626046440000|2021-07-11 23:34:00|7527.5|7523.5|7527.2|7524.4|7527.5|7524.4|7527.2|7523.5|0
1626046480000|2021-07-11 23:34:40|||||||||1
1626046490000|2021-07-11 23:34:50|||||||||1
1626046500000|2021-07-11 23:35:00|7527.5|7523.5|7527.2|7524.4|7527.5|7524.4|7527.2|7523.5|0
1626046520000|2021-07-11 23:35:20|||||||||4
1626046560000|2021-07-11 23:36:00|||||||||1
1626046620000|2021-07-11 23:37:00|||||||||1
1626046630000|2021-07-11 23:37:10|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1626046670000|2021-07-11 23:37:50|||||||||1
1626046720000|2021-07-11 23:38:40|7527.7|7524.9|7528.1|7525.3|7528.1|7525.3|7527.7|7524.9|5
1626046730000|2021-07-11 23:38:50|7528.2|7524.2|7528.1|7525.3|7528.2|7525.3|7528.1|7524.2|0
1626046740000|2021-07-11 23:39:00|7528.5|7524.5|7528.1|7525.3|7528.5|7525.3|7527.4|7524.5|20
1626046800000|2021-07-11 23:40:00|7527.6|7524.8|7527.9|7525.1|7527.9|7525.1|7527.6|7524.8|1
1626046810000|2021-07-11 23:40:10|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|0
1626046850000|2021-07-11 23:40:50|||||||||1
1626046910000|2021-07-11 23:41:50|||||||||1
1626046920000|2021-07-11 23:42:00|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1626046960000|2021-07-11 23:42:40|||||||||2
1626046970000|2021-07-11 23:42:50|7526.1|7523.3|7527.1|7524.3|7527.5|7524.3|7526.1|7523|9
1626046980000|2021-07-11 23:43:00|7527.2|7523.2|7526.6|7523.8|7527.2|7524.3|7526.6|7523.2|0
1626046990000|2021-07-11 23:43:10|7527.5|7523.5|7527.1|7524.3|7527.5|7524.3|7526.9|7523.5|0
1626047000000|2021-07-11 23:43:20|7527.5|7523.5|7527.2|7523.2|7527.5|7524.1|7526.9|7523.2|0
1626047010000|2021-07-11 23:43:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1626047030000|2021-07-11 23:43:50|||||||||1
1626047090000|2021-07-11 23:44:50|||||||||1
1626047100000|2021-07-11 23:45:00|7527.4|7524.6|7528.1|7525.3|7528.1|7525.3|7527.4|7524.6|2
1626047110000|2021-07-11 23:45:10|7528.6|7525.8|7529.1|7526.3|7529.1|7526.3|7528.6|7525.8|1
1626047120000|2021-07-11 23:45:20|7529.5|7525.5|7529.5|7525.5|7529.5|7525.5|7529.5|7525.5|0
1626047150000|2021-07-11 23:45:50|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|1
1626047160000|2021-07-11 23:46:00|||||||||1
1626047210000|2021-07-11 23:46:50|||||||||4
1626047270000|2021-07-11 23:47:50|7529.4|7526.6|7530.1|7527.3|7530.1|7527.3|7529.3|7526.5|5
1626047280000|2021-07-11 23:48:00|||||||||2
1626047300000|2021-07-11 23:48:20|7530.6|7527.8|7530.1|7527.3|7530.6|7527.8|7530.1|7527.3|0
1626047330000|2021-07-11 23:48:50|7530.3|7527.5|7530.9|7528.1|7530.9|7528.1|7530.3|7527.5|1
1626047340000|2021-07-11 23:49:00|7531.1|7528.3|7531.6|7528.8|7531.6|7528.8|7530.6|7527.8|3
1626047350000|2021-07-11 23:49:10|7531.3|7528.5|7531.3|7528.5|7531.6|7528.8|7531.3|7528.5|10
1626047360000|2021-07-11 23:49:20|7531.6|7528.8|7530.3|7527.5|7531.6|7528.8|7530.3|7527.5|1
1626047370000|2021-07-11 23:49:30|7530.6|7527.8|7531.1|7528.3|7531.1|7528.3|7530.6|7527.8|2
1626047380000|2021-07-11 23:49:40|7531.4|7528.6|7531.6|7528.8|7531.6|7528.8|7531.4|7528.6|1
1626047400000|2021-07-11 23:50:00|||||||||3
1626047420000|2021-07-11 23:50:20|7531.8|7529|7532.1|7529.3|7532.1|7529.3|7531.8|7529|6
1626047440000|2021-07-11 23:50:40|7532.3|7529.5|7534.1|7531.3|7534.1|7531.3|7532.3|7529.5|2
1626047460000|2021-07-11 23:51:00|7534.4|7531.6|7534.6|7531.8|7534.6|7531.8|7534.4|7531.6|0
1626047480000|2021-07-11 23:51:20|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|0
1626047490000|2021-07-11 23:51:30|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|0
1626047510000|2021-07-11 23:51:50|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|1
1626047530000|2021-07-11 23:52:10|7534.8|7532|7534.8|7532|7534.8|7532|7534.8|7532|0
1626047550000|2021-07-11 23:52:30|7534.3|7531.5|7534.3|7531.5|7534.6|7531.8|7534.3|7531.5|2
1626047570000|2021-07-11 23:52:50|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|7534.6|7531.8|1
1626047580000|2021-07-11 23:53:00|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|0
1626047610000|2021-07-11 23:53:30|||||||||1
1626047630000|2021-07-11 23:53:50|7534.1|7531.3|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|1
1626047660000|2021-07-11 23:54:20|7533.4|7530.6|7533.1|7530.3|7533.4|7530.6|7533.1|7530.3|1
1626047690000|2021-07-11 23:54:50|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|1
1626047700000|2021-07-11 23:55:00|7532.1|7529.3|7531.6|7528.8|7532.1|7529.3|7531.6|7528.8|0
1626047710000|2021-07-11 23:55:10|||||||||1
1626047740000|2021-07-11 23:55:40|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|0
1626047750000|2021-07-11 23:55:50|||||||||1
1626047770000|2021-07-11 23:56:10|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|4
1626047780000|2021-07-11 23:56:20|7530.8|7528|7530.6|7527.8|7530.8|7528|7530.3|7527.5|0
1626047810000|2021-07-11 23:56:50|||||||||4
1626047850000|2021-07-11 23:57:30|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|7530.3|7527.5|1
1626047870000|2021-07-11 23:57:50|||||||||3
1626047880000|2021-07-11 23:58:00|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|0
1626047890000|2021-07-11 23:58:10|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|0
1626047910000|2021-07-11 23:58:30|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|5
1626047940000|2021-07-11 23:59:00|||||||||2
1626047960000|2021-07-11 23:59:20|7527.6|7524.8|7526.9|7524.1|7527.6|7524.8|7526.6|7523.8|1
1626047970000|2021-07-11 23:59:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1626047990000|2021-07-11 23:59:50|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|0
1626048000000|2021-07-12 00:00:00|7526.1|7523.3|7524.1|7521.3|7527|7523.7|7523.9|7521.1|18
1626048010000|2021-07-12 00:00:10|7522.6|7519.8|7523.6|7520.8|7523.6|7520.8|7522.6|7519.8|7
1626048020000|2021-07-12 00:00:20|7523.9|7521.1|7523.3|7520.5|7523.9|7521.1|7523.3|7520.5|1
1626048030000|2021-07-12 00:00:30|7523.6|7520.8|7523.3|7520.5|7523.6|7520.8|7523.3|7520.5|1
1626048040000|2021-07-12 00:00:40|7523.4|7520.6|7525.1|7522.3|7525.6|7522.8|7523.4|7520.6|11
1626048050000|2021-07-12 00:00:50|7525.4|7521.4|7524.5|7521.7|7525.4|7521.7|7524.5|7521.4|0
1626048060000|2021-07-12 00:01:00|7524.1|7521.3|7526.1|7523.3|7527.1|7524.3|7524.1|7521.3|12
1626048080000|2021-07-12 00:01:20|7526.4|7523.6|7526.5|7523.7|7527.1|7524.3|7526.4|7523.6|7
1626048090000|2021-07-12 00:01:30|7526.1|7523.3|7525.1|7522.3|7526.1|7523.3|7525.1|7522.3|13
1626048100000|2021-07-12 00:01:40|7524.6|7521.8|7524.9|7522.1|7524.9|7522.1|7524.6|7521.8|2
1626048120000|2021-07-12 00:02:00|7525.1|7522.3|7527.1|7524.3|7527.1|7524.3|7525.1|7522.3|2
1626048130000|2021-07-12 00:02:10|7527.6|7524.8|7529.1|7526.3|7529.6|7526.8|7527.6|7524.8|7
1626048140000|2021-07-12 00:02:20|7528.3|7525.5|7528.3|7525.5|7529.2|7525.5|7528.3|7525.2|3
1626048160000|2021-07-12 00:02:40|7528.4|7524.4|7528.3|7525.5|7528.4|7525.5|7528.1|7524.4|0
1626048170000|2021-07-12 00:02:50|7528.6|7525.8|7529.9|7527.1|7529.9|7527.1|7528.3|7525.2|3
1626048180000|2021-07-12 00:03:00|7529.6|7526.8|7528.6|7525.8|7529.6|7526.8|7528.6|7525.8|6
1626048190000|2021-07-12 00:03:10|7528.9|7526.1|7529.1|7526.3|7529.3|7526.5|7528.6|7525.8|0
1626048200000|2021-07-12 00:03:20|7529.9|7527.1|7530.1|7527.3|7530.1|7527.3|7529.6|7526.8|2
1626048210000|2021-07-12 00:03:30|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|1
1626048220000|2021-07-12 00:03:40|7531.6|7528.8|7532.3|7529.5|7533.2|7529.5|7531.6|7528.8|3
1626048230000|2021-07-12 00:03:50|7531.8|7529|7531.6|7528.8|7531.8|7529|7531.6|7528.8|0
1626048240000|2021-07-12 00:04:00|7532|7529.2|7532.3|7529.5|7532.3|7529.5|7532|7529.2|1
1626048250000|2021-07-12 00:04:10|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|2
1626048260000|2021-07-12 00:04:20|7531.6|7528.8|7531.1|7528.3|7531.6|7528.8|7531.1|7528.3|3
1626048270000|2021-07-12 00:04:30|7531.4|7528.6|7532.1|7529.3|7532.1|7529.3|7531.4|7528.6|3
1626048300000|2021-07-12 00:05:00|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|0
1626048310000|2021-07-12 00:05:10|7533.8|7531|7534.1|7531.3|7534.3|7531.5|7533.8|7531|2
1626048330000|2021-07-12 00:05:30|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|7534.3|7531.5|0
1626048350000|2021-07-12 00:05:50|7534.6|7531.8|7535.3|7532.5|7535.3|7532.5|7534.6|7531.8|0
1626048360000|2021-07-12 00:06:00|7534.9|7532.1|7532.6|7529.8|7535.1|7532.3|7532.6|7529.8|15
1626048370000|2021-07-12 00:06:10|7532.3|7529.5|7531.3|7528.5|7532.3|7529.5|7531.3|7528.5|1
1626048390000|2021-07-12 00:06:30|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|0
1626048400000|2021-07-12 00:06:40|7531.3|7528.5|7529.3|7526.5|7531.3|7528.5|7529.3|7526.5|3
1626048410000|2021-07-12 00:06:50|7528.6|7525.8|7528.3|7525.5|7528.6|7525.8|7528.3|7525.5|0
1626048420000|2021-07-12 00:07:00|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|2
1626048430000|2021-07-12 00:07:10|7528.3|7525.5|7527.8|7525|7528.3|7525.5|7527.1|7524.3|2
1626048440000|2021-07-12 00:07:20|7527.5|7524.7|7526.3|7523.5|7527.5|7524.7|7526.3|7523.5|1
1626048450000|2021-07-12 00:07:30|7525.6|7522.8|7524.6|7521.8|7525.6|7522.8|7524.1|7521.3|3
1626048460000|2021-07-12 00:07:40|7526.1|7523.3|7525.8|7523|7526.3|7523.5|7525.5|7522.7|2
1626048480000|2021-07-12 00:08:00|7525.3|7522.5|7526.1|7523.3|7526.1|7523.3|7525.3|7522.5|1
1626048490000|2021-07-12 00:08:10|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|3
1626048500000|2021-07-12 00:08:20|7527.2|7523.2|7526.6|7523.8|7527.2|7523.8|7526.3|7523.2|1
1626048510000|2021-07-12 00:08:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1626048520000|2021-07-12 00:08:40|7526.9|7524.1|7526.3|7523.5|7526.9|7524.1|7526.3|7523.5|2
1626048530000|2021-07-12 00:08:50|7525.4|7522.6|7524.1|7521.3|7525.4|7522.6|7524.1|7521.3|7
1626048540000|2021-07-12 00:09:00|7523.1|7520.3|7522.6|7519.8|7523.1|7520.3|7522.6|7519.8|1
1626048550000|2021-07-12 00:09:10|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|9
1626048560000|2021-07-12 00:09:20|7522.6|7519.8|7521.9|7519.1|7522.6|7519.8|7521.9|7518.2|13
1626048570000|2021-07-12 00:09:30|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7519.3|7516.5|12
1626048580000|2021-07-12 00:09:40|7522.4|7518.4|7523.2|7519.2|7523.2|7520.3|7521.1|7518.3|11
1626048590000|2021-07-12 00:09:50|7522.9|7520.1|7520.9|7518.1|7522.9|7520.1|7520.6|7517.8|16
1626048600000|2021-07-12 00:10:00|7521.1|7518.3|7522.1|7519.3|7522.1|7519.3|7521.1|7518.3|1
1626048610000|2021-07-12 00:10:10|7520.6|7517.8|7520.3|7517.5|7520.6|7517.8|7520.3|7517.5|6
1626048620000|2021-07-12 00:10:20|7519.9|7517.1|7521.1|7518.3|7521.1|7518.3|7519.9|7517.1|3
1626048650000|2021-07-12 00:10:50|7521.6|7518.8|7524.1|7521.3|7524.1|7521.3|7521.6|7518.8|4
1626048660000|2021-07-12 00:11:00|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|0
1626048670000|2021-07-12 00:11:10|7524.6|7521.8|7525.1|7522.3|7525.1|7522.3|7524.6|7521.8|3
1626048680000|2021-07-12 00:11:20|7526.1|7523.3|7526.1|7523.3|7527|7523.3|7526.1|7523|10
1626048690000|2021-07-12 00:11:30|7525.6|7522.8|7525.1|7522.3|7525.6|7522.8|7523.8|7521|2
1626048700000|2021-07-12 00:11:40|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7525.4|7522.6|0
1626048720000|2021-07-12 00:12:00|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1626048730000|2021-07-12 00:12:10|7526.3|7523.5|7527.1|7524.3|7527.1|7524.3|7526.3|7523.5|8
1626048740000|2021-07-12 00:12:20|||||||||1
1626048750000|2021-07-12 00:12:30|7526.9|7524.1|7524.1|7521.3|7526.9|7524.1|7524.1|7521.3|1
1626048760000|2021-07-12 00:12:40|7523.3|7520.5|7523.1|7520.3|7523.3|7520.5|7523.1|7520.3|0
1626048770000|2021-07-12 00:12:50|7523.6|7520.8|7524.4|7521.6|7524.4|7521.6|7523.6|7520.8|2
1626048780000|2021-07-12 00:13:00|7525.1|7522.3|7525.1|7522.3|7526|7522.3|7525.1|7522|0
1626048790000|2021-07-12 00:13:10|7525.6|7522.8|7525.9|7523.1|7525.9|7523.1|7525.6|7522.8|9
1626048800000|2021-07-12 00:13:20|7526.4|7523.6|7526.1|7523.3|7526.6|7523.8|7526.1|7523.3|0
1626048810000|2021-07-12 00:13:30|7525.1|7522.3|7526.9|7524.1|7526.9|7524.1|7525.1|7522.3|5
1626048820000|2021-07-12 00:13:40|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1626048830000|2021-07-12 00:13:50|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|0
1626048840000|2021-07-12 00:14:00|7527.4|7524.6|7527.4|7524.6|7527.6|7524.8|7527.1|7524.3|2
1626048850000|2021-07-12 00:14:10|7527.6|7524.8|7528.1|7525.3|7529.1|7526.3|7527.6|7524.8|2
1626048860000|2021-07-12 00:14:20|7528.4|7524.4|7527.3|7524.5|7528.4|7524.5|7527.3|7524.4|0
1626048870000|2021-07-12 00:14:30|7527.1|7524.3|7526.1|7523.3|7527.1|7524.3|7526.1|7523.3|0
1626048900000|2021-07-12 00:15:00|||||||||1
1626048910000|2021-07-12 00:15:10|7525.8|7523|7526.1|7523.3|7528|7524.3|7525.6|7522.8|10
1626048920000|2021-07-12 00:15:20|7526.6|7523.8|7527.1|7524.3|7527.6|7524.8|7526.6|7523.8|6
1626048930000|2021-07-12 00:15:30|7527.9|7525.1|7527.1|7524.3|7528.2|7525.1|7527.1|7524.2|0
1626048940000|2021-07-12 00:15:40|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|0
1626048950000|2021-07-12 00:15:50|7527.4|7523.4|7526.9|7524.1|7527.4|7524.1|7526.9|7523.4|0
1626048960000|2021-07-12 00:16:00|7527.1|7524.3|7526.1|7523.3|7527.1|7524.3|7526.1|7523.3|3
1626048970000|2021-07-12 00:16:10|7526.6|7523.8|7526.1|7523.3|7526.6|7523.8|7526.1|7523.3|3
1626048980000|2021-07-12 00:16:20|7525.1|7522.3|7526.3|7523.5|7527|7523.8|7525.1|7522.3|7
1626048990000|2021-07-12 00:16:30|7526.1|7523.3|7525.1|7522.3|7526.1|7523.3|7525.1|7522.3|0
1626049000000|2021-07-12 00:16:40|7524.6|7521.8|7525.9|7523.1|7526.2|7523.1|7524.1|7521.3|6
1626049010000|2021-07-12 00:16:50|7526.6|7523.8|7526.9|7524.1|7526.9|7524.1|7526.3|7523.5|0
1626049020000|2021-07-12 00:17:00|7528|7525.2|7529.1|7526.3|7529.6|7526.8|7528|7525.2|45
1626049030000|2021-07-12 00:17:10|7529.6|7526.8|7530.6|7527.8|7530.6|7527.8|7529.6|7526.8|9
1626049040000|2021-07-12 00:17:20|7531.7|7527.7|7531.1|7528.3|7532.1|7529.3|7531.1|7527.7|9
1626049050000|2021-07-12 00:17:30|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|7530.9|7528.1|0
1626049060000|2021-07-12 00:17:40|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|5
1626049090000|2021-07-12 00:18:10|7531.6|7528.8|7531.3|7528.5|7531.6|7528.8|7531.3|7528.5|1
1626049110000|2021-07-12 00:18:30|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|0
1626049120000|2021-07-12 00:18:40|||||||||1
1626049130000|2021-07-12 00:18:50|7530.6|7527.8|7530.1|7527.3|7530.6|7527.8|7530.1|7527.3|3
1626049140000|2021-07-12 00:19:00|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|0
1626049150000|2021-07-12 00:19:10|7529.6|7526.8|7526.6|7523.8|7529.6|7526.8|7526.6|7523.8|18
1626049160000|2021-07-12 00:19:20|7526.1|7523.3|7527.1|7524.3|7527.1|7524.3|7525.6|7522.8|5
1626049190000|2021-07-12 00:19:50|7526.1|7523.3|7524.1|7521.3|7526.1|7523.3|7524.1|7521.3|2
1626049210000|2021-07-12 00:20:10|7523.5|7520.7|7524.1|7521.3|7524.1|7521.3|7523.1|7520.3|5
1626049220000|2021-07-12 00:20:20|7525.2|7521.2|7524.1|7521.3|7525.2|7521.8|7524.1|7521.2|1
1626049250000|2021-07-12 00:20:50|7522.9|7520.1|7520.5|7517.7|7522.9|7520.1|7520.5|7517.7|355
1626049260000|2021-07-12 00:21:00|7520|7517.2|7520.5|7517.7|7520.5|7517.7|7519.5|7516.7|6
1626049270000|2021-07-12 00:21:10|||||||||7
1626049280000|2021-07-12 00:21:20|7521.1|7518.3|7521.5|7518.7|7521.5|7518.7|7521.1|7518.3|2
1626049290000|2021-07-12 00:21:30|7522.1|7519.3|7522.5|7519.7|7522.5|7519.7|7522.1|7519.3|0
1626049300000|2021-07-12 00:21:40|7522.2|7519.4|7522|7519.2|7522.2|7519.4|7522|7519.2|2
1626049310000|2021-07-12 00:21:50|7522.3|7519.5|7523.5|7520.7|7523.5|7520.7|7522.3|7519.5|2
1626049320000|2021-07-12 00:22:00|7524.5|7521.7|7523.5|7520.7|7524.5|7521.7|7523.5|7520.7|0
1626049340000|2021-07-12 00:22:20|7523|7520.2|7522.5|7519.7|7523|7520.2|7522.5|7519.7|0
1626049380000|2021-07-12 00:23:00|7522.2|7519.4|7521.7|7518.9|7522.2|7519.4|7521.7|7518.9|2
1626049390000|2021-07-12 00:23:10|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|0
1626049420000|2021-07-12 00:23:40|||||||||1
1626049430000|2021-07-12 00:23:50|7521.2|7518.4|7520.5|7517.7|7521.2|7518.4|7520.5|7517.7|4
1626049450000|2021-07-12 00:24:10|7520|7517.2|7520|7517.2|7520|7517.2|7520|7517.2|0
1626049460000|2021-07-12 00:24:20|7519.5|7516.7|7519.7|7516.9|7520|7517.2|7519.5|7516.7|1
1626049470000|2021-07-12 00:24:30|7519.5|7516.7|7517.5|7514.7|7519.5|7516.7|7516|7513.2|8
1626049480000|2021-07-12 00:24:40|7518.4|7514.4|7517.5|7514.7|7518.6|7514.7|7517.5|7514.4|0
1626049490000|2021-07-12 00:24:50|7518.4|7514.4|7517.5|7514.7|7518.4|7514.9|7516.5|7513.7|0
1626049500000|2021-07-12 00:25:00|7518|7515.2|7518.5|7515.7|7518.5|7515.7|7518|7515.2|3
1626049510000|2021-07-12 00:25:10|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7518.5|7515.7|2
1626049520000|2021-07-12 00:25:20|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|0
1626049530000|2021-07-12 00:25:30|7518|7515.2|7518|7515.2|7518|7515.2|7518|7515.2|0
1626049550000|2021-07-12 00:25:50|7518.5|7515.7|7517.5|7514.7|7518.5|7515.7|7517.5|7514.7|0
1626049560000|2021-07-12 00:26:00|7517|7514.2|7517|7514.2|7517|7514.2|7517|7514.2|0
1626049570000|2021-07-12 00:26:10|7517.2|7514.4|7517.5|7514.7|7517.5|7514.7|7517.2|7514.4|2
1626049590000|2021-07-12 00:26:30|7517.8|7515|7518.5|7515.7|7518.5|7515.7|7517.8|7515|0
1626049600000|2021-07-12 00:26:40|||||||||4
1626049630000|2021-07-12 00:27:10|7518.6|7514.6|7518.5|7515.7|7518.6|7515.7|7518.3|7514.6|0
1626049640000|2021-07-12 00:27:20|7518.8|7516|7519|7516.2|7519|7516.2|7518.8|7516|0
1626049650000|2021-07-12 00:27:30|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|4
1626049670000|2021-07-12 00:27:50|7520|7517.2|7520|7517.2|7520|7517.2|7520|7517.2|0
1626049680000|2021-07-12 00:28:00|7520.2|7517.4|7520.5|7517.7|7520.5|7517.7|7520.2|7517.4|4
1626049690000|2021-07-12 00:28:10|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1626049700000|2021-07-12 00:28:20|7520|7517.2|7519.5|7516.7|7520|7517.2|7519.5|7516.7|0
1626049720000|2021-07-12 00:28:40|7519.8|7517|7520|7517.2|7520|7517.2|7519.8|7517|0
1626049730000|2021-07-12 00:28:50|7519.7|7516.9|7519.5|7516.7|7519.7|7516.9|7519.5|7516.7|0
1626049740000|2021-07-12 00:29:00|||||||||1
1626049750000|2021-07-12 00:29:10|7520|7517.2|7519.7|7516.9|7520|7517.2|7519.7|7516.9|0
1626049770000|2021-07-12 00:29:30|7519.5|7516.7|7520.5|7517.7|7520.5|7517.7|7519.5|7516.7|2
1626049780000|2021-07-12 00:29:40|7519.9|7517.1|7519.5|7516.7|7519.9|7517.1|7519.5|7516.7|0
1626049800000|2021-07-12 00:30:00|7520.5|7517.7|7519.7|7516.9|7520.5|7517.7|7519.7|7516.9|0
1626049810000|2021-07-12 00:30:10|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1626049850000|2021-07-12 00:30:50|||||||||1
1626049860000|2021-07-12 00:31:00|7518.9|7516.1|7518.5|7515.7|7518.9|7516.1|7518.5|7515.7|1
1626049880000|2021-07-12 00:31:20|7518.8|7516|7519|7516.2|7519|7516.2|7518.8|7516|0
1626049900000|2021-07-12 00:31:40|7519.5|7516.7|7520|7517.2|7520|7517.2|7519.5|7516.7|3
1626049920000|2021-07-12 00:32:00|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|3
1626049930000|2021-07-12 00:32:10|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1626049940000|2021-07-12 00:32:20|7519.2|7516.4|7518|7515.2|7519.2|7516.4|7518|7515.2|0
1626049950000|2021-07-12 00:32:30|7517.5|7514.7|7516|7513.2|7517.5|7514.7|7516|7513.2|44
1626049960000|2021-07-12 00:32:40|7516.5|7513.7|7516.5|7513.7|7516.5|7513.7|7516.5|7513.7|4
1626049990000|2021-07-12 00:33:10|7516.8|7514|7517|7514.2|7517|7514.2|7516.8|7514|0
1626050000000|2021-07-12 00:33:20|||||||||1
1626050010000|2021-07-12 00:33:30|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|1
1626050020000|2021-07-12 00:33:40|7518|7515.2|7518.5|7515.7|7518.5|7515.7|7518|7515.2|2
1626050030000|2021-07-12 00:33:50|7519|7516.2|7519.5|7516.7|7519.5|7516.7|7519|7516.2|2
1626050040000|2021-07-12 00:34:00|7520.4|7516.4|7519.7|7516.9|7520.4|7516.9|7519.7|7516.4|0
1626050050000|2021-07-12 00:34:10|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1626050060000|2021-07-12 00:34:20|7519.8|7517|7520.5|7517.7|7520.5|7517.7|7519.8|7517|2
1626050070000|2021-07-12 00:34:30|7521.6|7517.6|7521.6|7517.6|7521.6|7518.1|7520.9|7517.6|0
1626050080000|2021-07-12 00:34:40|7521.8|7517.8|7520.9|7518.1|7521.8|7518.7|7520.9|7517.8|0
1626050090000|2021-07-12 00:34:50|7521.8|7517.8|7520.9|7518.1|7521.8|7518.1|7520.9|7517.8|0
1626050100000|2021-07-12 00:35:00|7520.7|7517.9|7520.3|7517.5|7520.7|7517.9|7520|7517.2|1
1626050110000|2021-07-12 00:35:10|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|0
1626050150000|2021-07-12 00:35:50|7520|7517.2|7520|7517.2|7520|7517.2|7520|7517.2|2
1626050160000|2021-07-12 00:36:00|||||||||1
1626050170000|2021-07-12 00:36:10|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|0
1626050190000|2021-07-12 00:36:30|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1626050210000|2021-07-12 00:36:50|7519|7516.2|7518.5|7515.7|7519|7516.2|7518.5|7515.7|1
1626050220000|2021-07-12 00:37:00|7518.2|7515.4|7518.3|7515.5|7518.5|7515.7|7518.2|7515.4|1
1626050230000|2021-07-12 00:37:10|7518.5|7515.7|7518|7515.2|7518.5|7515.7|7518|7515.2|0
1626050250000|2021-07-12 00:37:30|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|1
1626050260000|2021-07-12 00:37:40|7519|7516.2|7520.5|7517.7|7520.5|7517.7|7519|7516.2|1
1626050270000|2021-07-12 00:37:50|7520.8|7518|7520.7|7517.9|7521|7518.2|7520.7|7517.9|0
1626050280000|2021-07-12 00:38:00|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|0
1626050310000|2021-07-12 00:38:30|7521|7518.2|7522.5|7519.7|7522.5|7519.7|7521|7518.2|1
1626050320000|2021-07-12 00:38:40|7522.2|7519.4|7522|7519.2|7522.2|7519.4|7522|7519.2|0
1626050340000|2021-07-12 00:39:00|7521.4|7518.6|7520|7517.2|7521.5|7518.7|7520|7517.2|0
1626050350000|2021-07-12 00:39:10|7520.5|7517.7|7520|7517.2|7520.5|7517.7|7520|7517.2|0
1626050360000|2021-07-12 00:39:20|7519.7|7516.9|7519|7516.2|7519.7|7516.9|7519|7516.2|1
1626050370000|2021-07-12 00:39:30|7518.7|7515.9|7518.5|7515.7|7519.2|7516.4|7518.5|7515.7|0
1626050390000|2021-07-12 00:39:50|7519.6|7515.6|7518.8|7514.8|7519.6|7516.2|7518.5|7514.8|0
1626050400000|2021-07-12 00:40:00|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|0
1626050440000|2021-07-12 00:40:40|7518.2|7515.4|7517.7|7514.9|7518.2|7515.4|7517.7|7514.9|2
1626050460000|2021-07-12 00:41:00|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|0
1626050490000|2021-07-12 00:41:30|7517.9|7515.1|7518.5|7515.7|7518.5|7515.7|7517.9|7515.1|1
1626050500000|2021-07-12 00:41:40|7520.3|7516.3|7521.2|7518.4|7521.2|7518.4|7520.2|7516.3|2
1626050510000|2021-07-12 00:41:50|7521|7518.2|7520.7|7517.9|7521|7518.2|7520.7|7517.9|2
1626050520000|2021-07-12 00:42:00|7520.5|7517.7|7520.7|7517.9|7521.5|7518.7|7520.5|7517.7|1
1626050530000|2021-07-12 00:42:10|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|0
1626050560000|2021-07-12 00:42:40|7521|7518.2|7521.5|7518.7|7522|7519.2|7521|7518.2|3
1626050640000|2021-07-12 00:44:00|7521.2|7518.4|7520.7|7517.9|7521.2|7518.4|7520.7|7517.9|0
1626050650000|2021-07-12 00:44:10|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|7520.5|7517.7|0
1626050660000|2021-07-12 00:44:20|7521|7518.2|7521.2|7518.4|7521.5|7518.7|7521|7518.2|0
1626050670000|2021-07-12 00:44:30|7521|7518.2|7522.5|7519.7|7523|7520.2|7521|7518.2|6
1626050700000|2021-07-12 00:45:00|7522|7519.2|7521.7|7518.9|7522|7519.2|7521.7|7518.9|3
1626050710000|2021-07-12 00:45:10|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|0
1626050740000|2021-07-12 00:45:40|7522|7519.2|7523|7520.2|7523|7520.2|7522|7519.2|2
1626050750000|2021-07-12 00:45:50|7523.5|7520.7|7523.7|7520.9|7523.7|7520.9|7523.2|7520.4|2
1626050770000|2021-07-12 00:46:10|7522.7|7519.9|7522.5|7519.7|7522.7|7519.9|7522.5|7519.7|3
1626050820000|2021-07-12 00:47:00|||||||||1
1626050830000|2021-07-12 00:47:10|7523|7520.2|7524.5|7521.7|7524.7|7521.7|7523|7520.2|6
1626050850000|2021-07-12 00:47:30|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|0
1626050860000|2021-07-12 00:47:40|||||||||3
1626050870000|2021-07-12 00:47:50|||||||||1
1626050890000|2021-07-12 00:48:10|7524.9|7522.1|7526.7|7523.9|7526.9|7524.1|7524.9|7522.1|7
1626050900000|2021-07-12 00:48:20|7525.9|7523.1|7525.4|7522.6|7526.4|7523.6|7525.4|7522.6|0
1626050940000|2021-07-12 00:49:00|7525.2|7522.4|7524.7|7521.9|7525.2|7522.4|7524.7|7521.9|1
1626050950000|2021-07-12 00:49:10|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|0
1626050970000|2021-07-12 00:49:30|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|0
1626050990000|2021-07-12 00:49:50|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1626051000000|2021-07-12 00:50:00|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|1
1626051010000|2021-07-12 00:50:10|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|0
1626051040000|2021-07-12 00:50:40|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|0
1626051050000|2021-07-12 00:50:50|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|1
1626051060000|2021-07-12 00:51:00|7525.2|7522.4|7524.9|7522.1|7525.2|7522.4|7524.9|7522.1|1
1626051080000|2021-07-12 00:51:20|||||||||1
1626051090000|2021-07-12 00:51:30|7525.2|7522.4|7525.4|7522.6|7525.4|7522.6|7525.2|7522.4|1
1626051100000|2021-07-12 00:51:40|7525.7|7522.9|7526.9|7524.1|7527.8|7524.1|7525.7|7522.9|4
1626051120000|2021-07-12 00:52:00|7526.7|7523.9|7529.7|7526.9|7529.9|7527.1|7526.7|7523.9|6
1626051130000|2021-07-12 00:52:10|7529.4|7526.6|7529.4|7526.6|7529.9|7527.1|7529.4|7526.6|1
1626051140000|2021-07-12 00:52:20|7530|7527.2|7529.4|7526.6|7530.2|7527.4|7529.4|7526.6|0
1626051180000|2021-07-12 00:53:00|7530.4|7527.6|7529.9|7527.1|7530.4|7527.6|7529.9|7527.1|0
1626051190000|2021-07-12 00:53:10|7529.7|7526.9|7529.2|7526.4|7529.7|7526.9|7529.2|7526.4|1
1626051200000|2021-07-12 00:53:20|7529.5|7526.7|7529.7|7526.9|7529.7|7526.9|7529.5|7526.7|1
1626051210000|2021-07-12 00:53:30|7529.2|7526.4|7528.4|7525.6|7529.2|7526.4|7528.4|7525.6|1
1626051220000|2021-07-12 00:53:40|7529|7526.2|7529.4|7526.6|7529.4|7526.6|7529|7526.2|10
1626051230000|2021-07-12 00:53:50|7528.9|7526.1|7528.4|7525.6|7528.9|7526.1|7528.4|7525.6|2
1626051240000|2021-07-12 00:54:00|7528.2|7525.4|7528.7|7525.9|7529.2|7526.4|7528.2|7525.4|0
1626051250000|2021-07-12 00:54:10|7528.9|7526.1|7528.7|7525.9|7528.9|7526.1|7528.4|7525.6|0
1626051270000|2021-07-12 00:54:30|7528.2|7525.4|7528.9|7526.1|7528.9|7526.1|7528.2|7525.4|0
1626051280000|2021-07-12 00:54:40|7529.2|7526.4|7528.7|7525.9|7529.2|7526.4|7528.7|7525.9|1
1626051300000|2021-07-12 00:55:00|7529|7526.2|7529.2|7526.4|7529.2|7526.4|7529|7526.2|0
1626051330000|2021-07-12 00:55:30|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|0
1626051360000|2021-07-12 00:56:00|7528.2|7525.4|7528.4|7525.6|7528.4|7525.6|7527.9|7525.1|8
1626051370000|2021-07-12 00:56:10|7528.9|7526.1|7529.2|7526.4|7529.2|7526.4|7528.9|7526.1|0
1626051400000|2021-07-12 00:56:40|7529.9|7527.1|7529.9|7527.1|7530.2|7527.4|7529.9|7527.1|2
1626051410000|2021-07-12 00:56:50|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|0
1626051450000|2021-07-12 00:57:30|7528.9|7526.1|7528.4|7525.6|7528.9|7526.1|7528.4|7525.6|0
1626051470000|2021-07-12 00:57:50|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|1
1626051520000|2021-07-12 00:58:40|7528.4|7525.6|7529.2|7526.4|7529.2|7526.4|7528.4|7525.6|2
1626051550000|2021-07-12 00:59:10|7528.9|7526.1|7528.4|7525.6|7528.9|7526.1|7528.4|7525.6|0
1626051600000|2021-07-12 01:00:00|7528.9|7526.1|7529.4|7526.6|7534.9|7532.1|7528.9|7526.1|16
1626051610000|2021-07-12 01:00:10|7528.9|7526.1|7524.9|7522.1|7528.9|7526.1|7524.9|7522.1|58
1626051620000|2021-07-12 01:00:20|7524.6|7521.8|7524.9|7522.1|7526.3|7522.6|7523.9|7521.1|21
1626051630000|2021-07-12 01:00:30|7524.3|7521.5|7520.9|7518.1|7524.3|7521.5|7520.9|7518.1|15
1626051640000|2021-07-12 01:00:40|7520.4|7517.6|7517.9|7515.1|7520.4|7517.6|7517.9|7515.1|17
1626051650000|2021-07-12 01:00:50|7518.4|7515.6|7518.6|7515.8|7518.6|7515.8|7516.6|7513.8|32
1626051660000|2021-07-12 01:01:00|7518.9|7516.1|7515.9|7513.1|7518.9|7516.1|7515.9|7513.1|31
1626051670000|2021-07-12 01:01:10|7516.9|7514.1|7518.6|7515.8|7519.9|7517.1|7516.6|7513.8|34
1626051680000|2021-07-12 01:01:20|7517.9|7515.1|7516.4|7513.6|7517.9|7515.1|7515.9|7513.1|8
1626051690000|2021-07-12 01:01:30|7515.9|7513.1|7512.9|7510.1|7515.9|7513.1|7512.9|7510.1|25
1626051700000|2021-07-12 01:01:40|7513.2|7510.4|7515.2|7512.4|7515.2|7512.4|7511.9|7509.1|10
1626051710000|2021-07-12 01:01:50|7514.9|7512.1|7515.9|7513.1|7515.9|7513.1|7513.4|7510.6|5
1626051720000|2021-07-12 01:02:00|7515.6|7512.8|7520.8|7518|7520.8|7518|7515.6|7512.8|14
1626051730000|2021-07-12 01:02:10|7522.2|7519.4|7521.4|7518.6|7522.4|7519.6|7520.4|7517.6|1
1626051740000|2021-07-12 01:02:20|7521.1|7518.3|7519.9|7517.1|7522.2|7519.4|7519.9|7517.1|2
1626051750000|2021-07-12 01:02:30|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|1
1626051760000|2021-07-12 01:02:40|7519.4|7516.6|7523.6|7520.8|7524.1|7520.8|7519.4|7516.6|4
1626051770000|2021-07-12 01:02:50|7523.4|7520.6|7521.4|7518.6|7523.4|7520.6|7521.4|7518.6|2
1626051780000|2021-07-12 01:03:00|7520.9|7518.1|7520.4|7517.6|7520.9|7518.1|7519.4|7516.6|7
1626051790000|2021-07-12 01:03:10|7521.3|7517.3|7519.4|7516.6|7521.4|7518.6|7519.4|7516.6|8
1626051800000|2021-07-12 01:03:20|7520.3|7516.3|7519.6|7516.8|7521.4|7518.6|7519.6|7516.3|0
1626051810000|2021-07-12 01:03:30|7519.4|7516.6|7518.3|7514.3|7519.4|7516.6|7517.4|7514|5
1626051820000|2021-07-12 01:03:40|7518.5|7514.5|7516.4|7513.6|7518.5|7514.9|7516.4|7513.6|8
1626051830000|2021-07-12 01:03:50|7517.5|7513.5|7518.6|7515.8|7520.7|7517.9|7517.4|7513.5|6
1626051840000|2021-07-12 01:04:00|7518.4|7515.6|7520.2|7517.4|7520.2|7517.4|7518.4|7515.6|0
1626051850000|2021-07-12 01:04:10|7521|7518.2|7522.4|7519.6|7522.4|7519.6|7521|7518.2|1
1626051860000|2021-07-12 01:04:20|7523.3|7519.3|7523.2|7520.4|7523.4|7520.6|7521.4|7518.6|2
1626051870000|2021-07-12 01:04:30|7522.9|7520.1|7521.4|7518.6|7523.2|7520.4|7521.4|7518.6|6
1626051880000|2021-07-12 01:04:40|7521.1|7518.3|7520.5|7516.5|7521.4|7518.6|7519.4|7516.5|3
1626051890000|2021-07-12 01:04:50|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7518.4|7515.6|5
1626051910000|2021-07-12 01:05:10|7520|7517.2|7522.4|7519.6|7523.4|7520.6|7520|7517.2|5
1626051920000|2021-07-12 01:05:20|7523|7520.2|7524.2|7521.4|7524.4|7521.6|7522.4|7519.6|5
1626051930000|2021-07-12 01:05:30|7524.4|7521.6|7526.4|7523.6|7526.4|7523.6|7524.4|7521.6|0
1626051940000|2021-07-12 01:05:40|7527.4|7524.6|7531.2|7528.4|7532.2|7529.4|7527.4|7524.6|11
1626051950000|2021-07-12 01:05:50|7530.4|7527.6|7529.6|7526.8|7531.1|7528.3|7529.6|7526.8|9
1626051960000|2021-07-12 01:06:00|7529.4|7526.6|7526.4|7523.6|7529.5|7526.6|7526.4|7522.5|7
1626051970000|2021-07-12 01:06:10|7525.4|7522.6|7525.6|7522.8|7526.4|7523.6|7525.4|7522.6|0
1626051980000|2021-07-12 01:06:20|7524.9|7522.1|7523.2|7520.4|7524.9|7522.1|7522.6|7519.8|11
1626051990000|2021-07-12 01:06:30|7523.4|7520.6|7522.6|7519.8|7523.4|7520.6|7522.6|7519.8|3
1626052000000|2021-07-12 01:06:40|7522.1|7519.3|7522.2|7519.4|7522.2|7519.4|7519.4|7516.6|11
1626052020000|2021-07-12 01:07:00|7522.4|7519.6|7523.4|7520.6|7523.4|7520.6|7522.4|7519.6|1
1626052040000|2021-07-12 01:07:20|7522.8|7520|7523.4|7520.6|7523.4|7520.6|7522.6|7519.8|3
1626052060000|2021-07-12 01:07:40|7523.6|7520.8|7526.3|7522.3|7526.5|7522.6|7523.6|7520.8|1
1626052070000|2021-07-12 01:07:50|7526.4|7523.6|7528.2|7525.4|7528.2|7525.4|7526.4|7523.3|0
1626052080000|2021-07-12 01:08:00|7527.9|7525.1|7528.4|7525.6|7529.5|7525.6|7527.9|7525.1|1
1626052090000|2021-07-12 01:08:10|7528.1|7525.3|7525.4|7522.6|7528.1|7525.3|7525.4|7522.6|5
1626052100000|2021-07-12 01:08:20|7525.1|7522.3|7525.4|7522.6|7525.4|7522.6|7524.9|7522.1|0
1626052110000|2021-07-12 01:08:30|7525.1|7522.3|7524.4|7521.6|7525.1|7522.3|7523.4|7520.6|9
1626052130000|2021-07-12 01:08:50|7525.4|7522.6|7526.9|7524.1|7526.9|7524.1|7525.4|7522.3|0
1626052140000|2021-07-12 01:09:00|7526.6|7523.8|7524.6|7521.8|7526.6|7523.8|7524.6|7521.8|1
1626052150000|2021-07-12 01:09:10|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|0
1626052160000|2021-07-12 01:09:20|7525.1|7522.3|7528.6|7525.8|7528.6|7525.8|7525.1|7522.3|4
1626052180000|2021-07-12 01:09:40|7528.1|7525.3|7527.4|7524.6|7528.1|7525.3|7527.4|7524.6|0
1626052190000|2021-07-12 01:09:50|7527.1|7524.3|7527.4|7524.6|7527.4|7524.6|7526.9|7524.1|0
1626052200000|2021-07-12 01:10:00|7528|7525.2|7525.4|7522.6|7528.4|7525.6|7525.4|7522.6|4
1626052210000|2021-07-12 01:10:10|7524.2|7521.4|7523.4|7520.6|7524.2|7521.4|7522.4|7519.6|7
1626052220000|2021-07-12 01:10:20|7524.2|7521.4|7525.4|7522.6|7525.4|7522.6|7524.2|7521.4|1
1626052230000|2021-07-12 01:10:30|7526|7523.2|7528.4|7525.6|7528.5|7525.6|7526|7523.2|10
1626052250000|2021-07-12 01:10:50|7528.7|7525.9|7531.2|7528.4|7531.2|7528.4|7528.7|7525.9|2
1626052260000|2021-07-12 01:11:00|7530.4|7527.6|7531.4|7528.6|7531.4|7528.6|7529.9|7527.1|11
1626052270000|2021-07-12 01:11:10|7530.7|7527.9|7533.4|7530.6|7533.4|7530.6|7530.7|7527.9|6
1626052280000|2021-07-12 01:11:20|7534.3|7530.3|7536.2|7533.4|7536.9|7534.1|7534|7530.3|21
1626052290000|2021-07-12 01:11:30|7535.9|7533.1|7535.4|7532.6|7537.9|7535.1|7534.9|7532.1|12
1626052300000|2021-07-12 01:11:40|7535.9|7533.1|7535.4|7532.6|7535.9|7533.1|7535.4|7532.6|3
1626052310000|2021-07-12 01:11:50|7534.9|7532.1|7534.4|7531.6|7534.9|7532.1|7534.4|7531.6|1
1626052320000|2021-07-12 01:12:00|7534.7|7531.9|7535.4|7532.6|7535.4|7532.6|7534.7|7531.9|1
1626052330000|2021-07-12 01:12:10|7535.2|7532.4|7534.2|7531.4|7535.2|7532.4|7534.1|7531.3|8
1626052340000|2021-07-12 01:12:20|7533.6|7530.8|7533.4|7530.6|7533.6|7530.8|7533.4|7530.6|0
1626052350000|2021-07-12 01:12:30|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7532.4|7529.6|2
1626052360000|2021-07-12 01:12:40|7532.9|7530.1|7532.4|7529.6|7533.2|7530.4|7532.4|7529.6|0
1626052370000|2021-07-12 01:12:50|7532.7|7529.9|7533.2|7530.4|7533.2|7530.4|7532.7|7529.9|1
1626052380000|2021-07-12 01:13:00|7533.7|7530.9|7534.2|7531.4|7534.5|7531.4|7533.4|7530.5|3
1626052400000|2021-07-12 01:13:20|7534.7|7531.9|7535.2|7532.4|7535.4|7532.6|7534.7|7531.9|3
1626052410000|2021-07-12 01:13:30|7534.4|7531.6|7533.4|7530.6|7534.4|7531.6|7533.4|7530.6|2
1626052420000|2021-07-12 01:13:40|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|10
1626052440000|2021-07-12 01:14:00|7533.4|7530.6|7532.4|7529.6|7533.4|7530.6|7532.4|7529.6|5
1626052450000|2021-07-12 01:14:10|7532.1|7529.3|7530.9|7528.1|7532.1|7529.3|7530.9|7528.1|7
1626052460000|2021-07-12 01:14:20|7530.6|7527.8|7529.2|7526.4|7530.6|7527.8|7528.4|7525.6|6
1626052470000|2021-07-12 01:14:30|7528.9|7526.1|7531.2|7528.4|7531.2|7528.4|7528.9|7526.1|2
1626052480000|2021-07-12 01:14:40|7531|7528.2|7529.2|7526.4|7531|7528.2|7529.2|7526.4|8
1626052490000|2021-07-12 01:14:50|7528.2|7525.4|7526.4|7523.6|7528.2|7525.4|7526.4|7523.6|0
1626052500000|2021-07-12 01:15:00|7526.2|7523.4|7526.2|7523.4|7527|7524.2|7526.2|7523.4|0
1626052510000|2021-07-12 01:15:10|7526.4|7523.6|7528.2|7525.4|7528.3|7525.4|7526.4|7523.6|3
1626052520000|2021-07-12 01:15:20|7528.7|7525.9|7530.2|7527.4|7530.2|7527.4|7528.7|7525.9|1
1626052530000|2021-07-12 01:15:30|7531.3|7527.3|7529.4|7526.6|7531.3|7528.4|7529.4|7526.6|0
1626052540000|2021-07-12 01:15:40|7530|7527.2|7529.2|7526.4|7530.2|7527.4|7529.2|7526.4|2
1626052550000|2021-07-12 01:15:50|7529.5|7525.5|7526.9|7524.1|7529.5|7525.6|7526.9|7524.1|2
1626052560000|2021-07-12 01:16:00|7526.6|7523.8|7525.4|7522.6|7526.6|7523.8|7525.4|7522.6|6
1626052570000|2021-07-12 01:16:10|7525.6|7522.8|7526.7|7523.9|7526.7|7523.9|7525.6|7522.8|3
1626052590000|2021-07-12 01:16:30|7527.2|7524.4|7526.4|7523.6|7527.5|7524.4|7526.4|7523.5|0
1626052600000|2021-07-12 01:16:40|7525.9|7523.1|7525.2|7522.4|7525.9|7523.1|7524.9|7522.1|2
1626052620000|2021-07-12 01:17:00|7524.3|7521.5|7525.4|7522.6|7525.9|7523.1|7523.9|7521.1|13
1626052630000|2021-07-12 01:17:10|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|0
1626052640000|2021-07-12 01:17:20|7524.9|7522.1|7525.4|7522.6|7525.4|7522.6|7524.9|7522.1|1
1626052650000|2021-07-12 01:17:30|7524.9|7522.1|7523.1|7520.3|7525.4|7522.6|7522.9|7520.1|1
1626052660000|2021-07-12 01:17:40|7523.4|7520.6|7525.4|7522.6|7525.4|7522.6|7523.4|7520.6|3
1626052670000|2021-07-12 01:17:50|7526.1|7522.1|7526.2|7523.4|7526.3|7523.4|7525.6|7522.1|0
1626052690000|2021-07-12 01:18:10|7526.4|7523.6|7528.4|7525.6|7528.4|7525.6|7526.4|7523.6|1
1626052700000|2021-07-12 01:18:20|7529.3|7525.3|7529.2|7526.4|7529.5|7526.4|7528.4|7525.3|0
1626052710000|2021-07-12 01:18:30|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|0
1626052720000|2021-07-12 01:18:40|7530.2|7527.4|7529.4|7526.6|7530.5|7527.4|7529.4|7526.5|0
1626052730000|2021-07-12 01:18:50|7530.4|7527.6|7530.4|7527.6|7530.4|7527.6|7529.4|7526.6|0
1626052740000|2021-07-12 01:19:00|7529.8|7527|7529.4|7526.6|7529.8|7527|7529.4|7526.6|1
1626052750000|2021-07-12 01:19:10|7530|7527.2|7530.4|7527.6|7530.4|7527.6|7529.6|7526.3|0
1626052760000|2021-07-12 01:19:20|7531.5|7527.5|7530.4|7527.6|7531.5|7527.6|7530.4|7527.5|0
1626052800000|2021-07-12 01:20:00|7531|7528.2|7531.4|7528.6|7531.4|7528.6|7531|7528.2|15
1626052810000|2021-07-12 01:20:10|7532.3|7528.3|7532.4|7529.6|7532.4|7529.6|7531.6|7528.3|0
1626052820000|2021-07-12 01:20:20|7532.5|7528.5|7531.4|7528.6|7532.5|7528.6|7531.4|7528.5|0
1626052850000|2021-07-12 01:20:50|7532.3|7528.3|7533.4|7530.6|7534.4|7531.6|7532.2|7528.3|13
1626052860000|2021-07-12 01:21:00|7533.6|7530.8|7534.4|7531.6|7534.5|7531.6|7533.6|7530.5|15
1626052870000|2021-07-12 01:21:10|7534.1|7531.3|7533.6|7530.8|7534.1|7531.3|7533.6|7530.8|3
1626052880000|2021-07-12 01:21:20|7533.1|7530.3|7531.4|7528.6|7533.1|7530.3|7531.4|7528.6|1
1626052890000|2021-07-12 01:21:30|||||||||1
1626052900000|2021-07-12 01:21:40|7530.9|7528.1|7529.4|7526.6|7530.9|7528.1|7528.4|7525.6|5
1626052910000|2021-07-12 01:21:50|7530.4|7527.6|7529.6|7526.8|7530.4|7527.6|7529.6|7526.8|0
1626052920000|2021-07-12 01:22:00|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|0
1626052930000|2021-07-12 01:22:10|7529.9|7527.1|7530.4|7527.6|7530.4|7527.6|7529.9|7527.1|1
1626052940000|2021-07-12 01:22:20|7530.1|7527.3|7529.4|7526.6|7530.4|7527.6|7529.4|7526.6|0
1626052960000|2021-07-12 01:22:40|7529.9|7527.1|7530.4|7527.6|7530.4|7527.6|7529.9|7527.1|0
1626052990000|2021-07-12 01:23:10|7529.8|7527|7529.4|7526.6|7529.8|7527|7529.4|7526.6|0
1626053000000|2021-07-12 01:23:20|7528.6|7525.8|7527.8|7525|7528.7|7525.8|7526.6|7523.8|4
1626053010000|2021-07-12 01:23:30|7527.4|7524.6|7527.4|7524.6|7528.3|7524.6|7527.4|7524.3|1
1626053020000|2021-07-12 01:23:40|7527.9|7525.1|7529.4|7526.6|7529.4|7526.6|7527.9|7525.1|1
1626053030000|2021-07-12 01:23:50|7528.9|7526.1|7528.4|7525.6|7528.9|7526.1|7527.4|7524.6|1
1626053050000|2021-07-12 01:24:10|7527.9|7525.1|7528.2|7525.4|7528.4|7525.6|7527.9|7525.1|1
1626053070000|2021-07-12 01:24:30|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|0
1626053080000|2021-07-12 01:24:40|7527.6|7524.8|7529.3|7525.3|7529.3|7525.9|7527.4|7524.6|1
1626053090000|2021-07-12 01:24:50|7528.9|7526.1|7528.4|7525.6|7529.5|7526.1|7528.4|7525.5|0
1626053100000|2021-07-12 01:25:00|7527.9|7525.1|7528.9|7526.1|7528.9|7526.1|7527.9|7525.1|1
1626053110000|2021-07-12 01:25:10|7529.2|7526.4|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|0
1626053120000|2021-07-12 01:25:20|7529.1|7526.3|7528.6|7525.8|7529.4|7526.6|7528.6|7525.8|2
1626053130000|2021-07-12 01:25:30|7528.4|7525.6|7529.4|7526.6|7529.4|7526.6|7528.4|7525.6|0
1626053150000|2021-07-12 01:25:50|7529.1|7526.3|7528.4|7525.6|7529.1|7526.3|7528.4|7525.6|1
1626053160000|2021-07-12 01:26:00|7527.6|7524.8|7526.4|7523.6|7527.6|7524.8|7526.4|7523.6|2
1626053170000|2021-07-12 01:26:10|7525.4|7522.6|7525.6|7522.8|7526.5|7522.8|7525.4|7522.5|1
1626053190000|2021-07-12 01:26:30|7525.4|7522.6|7526.2|7523.4|7526.2|7523.4|7525.4|7522.6|0
1626053200000|2021-07-12 01:26:40|7526.1|7523.3|7525.6|7522.8|7526.1|7523.3|7525.6|7522.8|0
1626053210000|2021-07-12 01:26:50|7525.1|7522.3|7524.9|7522.1|7525.1|7522.3|7524.9|7522.1|0
1626053220000|2021-07-12 01:27:00|7524.6|7521.8|7523.4|7520.6|7524.6|7521.8|7523.4|7520.6|2
1626053240000|2021-07-12 01:27:20|7522.9|7520.1|7522.4|7519.6|7522.9|7520.1|7522.4|7519.6|1
1626053250000|2021-07-12 01:27:30|7522.9|7520.1|7521.2|7518.4|7522.9|7520.1|7521.2|7518.4|2
1626053260000|2021-07-12 01:27:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|2
1626053270000|2021-07-12 01:27:50|7522.2|7519.4|7520.4|7517.6|7523.2|7520.4|7520.4|7517.5|12
1626053280000|2021-07-12 01:28:00|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|7520.4|7517.6|0
1626053290000|2021-07-12 01:28:10|7521.9|7519.1|7522.4|7519.6|7522.4|7519.6|7521.4|7518.6|2
1626053300000|2021-07-12 01:28:20|7523.2|7520.4|7523.6|7520.8|7523.9|7521.1|7523.2|7520.4|0
1626053310000|2021-07-12 01:28:30|7523.4|7520.6|7524.4|7521.6|7524.4|7521.6|7523.4|7520.6|0
1626053340000|2021-07-12 01:29:00|7524.9|7522.1|7526.4|7523.6|7526.4|7523.6|7524.9|7522.1|0
1626053350000|2021-07-12 01:29:10|7525.6|7522.8|7526.4|7523.6|7526.4|7523.6|7525.6|7522.8|1
1626053360000|2021-07-12 01:29:20|7526.9|7524.1|7527.4|7524.6|7527.4|7524.6|7526.7|7523.9|1
1626053370000|2021-07-12 01:29:30|7526.8|7524|7527.4|7524.6|7527.4|7524.6|7526.6|7523.8|10
1626053380000|2021-07-12 01:29:40|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1626053390000|2021-07-12 01:29:50|7526.2|7523.4|7525.4|7522.6|7526.2|7523.4|7524.4|7521.6|1
1626053400000|2021-07-12 01:30:00|7525.9|7523.1|7526.4|7523.6|7526.4|7523.6|7525.9|7523.1|0
1626053410000|2021-07-12 01:30:10|7527.2|7524.4|7528.4|7525.6|7529.4|7526.6|7527.2|7524.4|7
1626053420000|2021-07-12 01:30:20|7529.4|7526.6|7532.1|7529.3|7532.2|7529.3|7529.4|7526.6|10
1626053430000|2021-07-12 01:30:30|7531.4|7528.6|7531.1|7528.3|7531.5|7528.6|7530.4|7527.5|12
1626053440000|2021-07-12 01:30:40|7531.4|7528.6|7530.4|7527.6|7531.4|7528.6|7530.4|7527.6|1
1626053450000|2021-07-12 01:30:50|7530.5|7526.5|7529.4|7526.6|7530.5|7526.6|7529.4|7526.5|0
1626053460000|2021-07-12 01:31:00|7529.6|7526.8|7531.1|7528.3|7531.1|7528.3|7529.6|7526.8|17
1626053470000|2021-07-12 01:31:10|7530.9|7528.1|7529.8|7527|7530.9|7528.1|7529.8|7527|2
1626053480000|2021-07-12 01:31:20|7529.7|7525.7|7528.4|7525.6|7529.7|7525.7|7528.4|7525.6|0
1626053490000|2021-07-12 01:31:30|7528.1|7525.3|7528.5|7524.5|7528.5|7525.3|7528.1|7524.5|0
1626053500000|2021-07-12 01:31:40|7528.4|7525.6|7529.1|7526.3|7529.1|7526.3|7527.4|7524.6|34
1626053510000|2021-07-12 01:31:50|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|1
1626053520000|2021-07-12 01:32:00|7529.9|7527.1|7530.4|7527.6|7530.6|7527.8|7529.9|7527.1|4
1626053530000|2021-07-12 01:32:10|7530.8|7528|7532.4|7529.6|7532.4|7529.6|7530.8|7528|8
1626053540000|2021-07-12 01:32:20|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|7531.6|7528.8|16
1626053550000|2021-07-12 01:32:30|7531.9|7529.1|7532.4|7529.6|7532.4|7529.6|7531.9|7529.1|0
1626053560000|2021-07-12 01:32:40|7532.1|7529.3|7530.8|7528|7532.4|7529.6|7530.8|7528|3
1626053570000|2021-07-12 01:32:50|7530.1|7527.3|7528.4|7525.6|7530.1|7527.3|7528.4|7525.6|6
1626053580000|2021-07-12 01:33:00|7527.6|7524.8|7524.6|7521.8|7527.6|7524.8|7524.6|7521.7|8
1626053590000|2021-07-12 01:33:10|7524.7|7520.7|7525.6|7522.8|7527.1|7524.3|7524.4|7520.7|10
1626053600000|2021-07-12 01:33:20|7525.4|7522.6|7526.4|7523.6|7526.4|7523.6|7525.4|7522.6|15
1626053610000|2021-07-12 01:33:30|7525.4|7522.6|7524.4|7521.6|7525.4|7522.6|7524.4|7521.6|6
1626053620000|2021-07-12 01:33:40|7524.1|7521.3|7522.4|7519.6|7524.1|7521.3|7521.4|7518.5|10
1626053630000|2021-07-12 01:33:50|7522.9|7520.1|7523.4|7520.6|7524.2|7521.1|7522.4|7519.6|13
1626053640000|2021-07-12 01:34:00|7524.2|7520.2|7523.4|7520.6|7524.2|7521.3|7523.4|7520.2|0
1626053650000|2021-07-12 01:34:10|7524.4|7521.6|7523.4|7520.6|7524.5|7521.6|7523.4|7520.5|0
1626053660000|2021-07-12 01:34:20|7523.9|7521.1|7525.5|7521.5|7525.5|7522.3|7523.9|7521.1|0
1626053670000|2021-07-12 01:34:30|7525.1|7522.3|7525.4|7522.6|7526.6|7523.8|7525.1|7522.3|13
1626053680000|2021-07-12 01:34:40|7524.8|7522|7524.4|7521.6|7524.8|7522|7524.4|7521.6|0
1626053690000|2021-07-12 01:34:50|7524.1|7521.3|7523.9|7521.1|7524.1|7521.3|7523.9|7521.1|0
1626053700000|2021-07-12 01:35:00|7525.4|7522.6|7526.1|7523.3|7526.1|7523.3|7525.4|7522.6|1
1626053710000|2021-07-12 01:35:10|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1626053720000|2021-07-12 01:35:20|7527.2|7523.2|7527.2|7523.2|7527.2|7523.6|7526.4|7523.2|0
1626053730000|2021-07-12 01:35:30|7526.4|7523.6|7527.2|7523.2|7527.2|7523.6|7526.4|7523.2|0
1626053740000|2021-07-12 01:35:40|7526.4|7523.6|7529.4|7526.6|7529.4|7526.6|7526.4|7523.6|1
1626053760000|2021-07-12 01:36:00|7529.9|7527.1|7528.4|7525.6|7530.4|7527.6|7528.4|7525.6|7
1626053770000|2021-07-12 01:36:10|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|0
1626053780000|2021-07-12 01:36:20|7529.4|7526.6|7529.1|7526.3|7529.4|7526.6|7528.6|7525.8|1
1626053790000|2021-07-12 01:36:30|7528.9|7526.1|7528.4|7525.6|7528.9|7526.1|7528.4|7525.6|1
1626053800000|2021-07-12 01:36:40|7528.9|7526.1|7528.6|7525.8|7528.9|7526.1|7528.6|7525.8|1
1626053820000|2021-07-12 01:37:00|7528.4|7525.6|7526.9|7524.1|7528.4|7525.6|7526.9|7524.1|0
1626053830000|2021-07-12 01:37:10|7526.6|7523.8|7526.4|7523.6|7526.6|7523.8|7526.4|7523.6|0
1626053840000|2021-07-12 01:37:20|7526.9|7524.1|7526.6|7523.8|7526.9|7524.1|7526.6|7523.8|0
1626053850000|2021-07-12 01:37:30|7527|7524.2|7528.4|7525.6|7528.4|7525.6|7527|7524.2|2
1626053860000|2021-07-12 01:37:40|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|1
1626053870000|2021-07-12 01:37:50|7526.4|7523.6|7527.4|7524.6|7527.4|7524.6|7526.4|7523.2|0
1626053880000|2021-07-12 01:38:00|7527.1|7524.3|7527.1|7524.3|7527.4|7524.6|7526.9|7524.1|0
1626053890000|2021-07-12 01:38:10|7526.9|7524.1|7527.1|7524.3|7527.4|7524.6|7526.9|7524.1|1
1626053900000|2021-07-12 01:38:20|7527.4|7524.6|7527.1|7524.3|7527.4|7524.6|7526.9|7524.1|0
1626053910000|2021-07-12 01:38:30|7526.9|7524.1|7526.4|7523.6|7527.1|7524.3|7526.4|7523.6|0
1626053940000|2021-07-12 01:39:00|7525.4|7522.6|7527.4|7524.6|7527.4|7524.6|7525.4|7522.6|0
1626053950000|2021-07-12 01:39:10|7527.9|7525.1|7529.4|7526.6|7529.4|7526.6|7527.9|7525.1|2
1626053960000|2021-07-12 01:39:20|7528.4|7525.6|7529.1|7526.3|7529.1|7526.3|7528.4|7525.6|4
1626053980000|2021-07-12 01:39:40|7529.3|7526.5|7529.6|7526.8|7529.6|7526.8|7528.8|7526|0
1626054000000|2021-07-12 01:40:00|7529.8|7527|7530.3|7527.5|7531.3|7528.5|7529.8|7527|5
1626054020000|2021-07-12 01:40:20|7530.9|7528.1|7530.3|7527.5|7531.3|7528.5|7530.3|7527.5|1
1626054030000|2021-07-12 01:40:30|7530.8|7528|7531.6|7528.8|7531.8|7529|7530.8|7528|0
1626054040000|2021-07-12 01:40:40|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|0
1626054050000|2021-07-12 01:40:50|7530.3|7527.5|7530.7|7526.7|7530.7|7527.5|7530.3|7526.7|1
1626054060000|2021-07-12 01:41:00|7530.3|7527.5|7531.3|7528.5|7531.3|7528.5|7529.8|7527|2
1626054080000|2021-07-12 01:41:20|||||||||1
1626054100000|2021-07-12 01:41:40|7531.8|7529|7531.6|7528.8|7531.8|7529|7531.6|7528.8|2
1626054120000|2021-07-12 01:42:00|7531.3|7528.5|7530.3|7527.5|7531.3|7528.5|7529.8|7527|8
1626054130000|2021-07-12 01:42:10|7529.8|7527|7528.3|7525.5|7529.8|7527|7527.8|7525|5
1626054140000|2021-07-12 01:42:20|7528.6|7525.8|7529.3|7526.5|7529.8|7527|7528.6|7525.8|3
1626054160000|2021-07-12 01:42:40|7529.8|7527|7529.3|7526.5|7529.8|7527|7529.3|7526.5|1
1626054190000|2021-07-12 01:43:10|7529.1|7526.3|7528.8|7526|7529.1|7526.3|7528.8|7526|2
1626054200000|2021-07-12 01:43:20|7528.6|7525.8|7528.3|7525.5|7528.6|7525.8|7528.3|7525.5|0
1626054210000|2021-07-12 01:43:30|7526.8|7524|7526.3|7523.5|7526.8|7524|7525.8|7523|4
1626054220000|2021-07-12 01:43:40|7526.8|7524|7527.3|7524.5|7528.3|7525.5|7526.8|7524|2
1626054240000|2021-07-12 01:44:00|7527.6|7524.8|7528.3|7525.5|7528.3|7525.5|7527.6|7524.8|2
1626054250000|2021-07-12 01:44:10|7528.8|7526|7529.1|7526.3|7529.1|7526.3|7528.8|7526|1
1626054260000|2021-07-12 01:44:20|7529.8|7527|7530.8|7528|7530.8|7528|7529.8|7527|1
1626054270000|2021-07-12 01:44:30|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|5
1626054280000|2021-07-12 01:44:40|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.3|7528.5|2
1626054290000|2021-07-12 01:44:50|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7530.8|7528|3
1626054300000|2021-07-12 01:45:00|7530.1|7527.3|7529.3|7526.5|7530.1|7527.3|7528.8|7526|7
1626054310000|2021-07-12 01:45:10|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|0
1626054320000|2021-07-12 01:45:20|7529.6|7526.8|7530.3|7527.5|7530.3|7527.5|7528.8|7526|8
1626054330000|2021-07-12 01:45:30|7529.8|7527|7528.1|7525.3|7529.8|7527|7527.8|7525|14
1626054340000|2021-07-12 01:45:40|7527.8|7525|7527.1|7524.3|7527.8|7525|7527.1|7524.3|2
1626054360000|2021-07-12 01:46:00|7527.3|7524.5|7527.8|7525|7527.8|7525|7527.3|7524.5|1
1626054370000|2021-07-12 01:46:10|7527.3|7524.5|7526.3|7523.5|7527.3|7524.5|7526.3|7523.5|5
1626054380000|2021-07-12 01:46:20|7526.6|7523.8|7528.3|7525.5|7528.3|7525.5|7526.6|7523.8|2
1626054390000|2021-07-12 01:46:30|7528.1|7525.3|7528.6|7525.8|7528.6|7525.8|7527.8|7525|0
1626054400000|2021-07-12 01:46:40|7527.8|7525|7529.6|7526.8|7529.6|7526.8|7527.8|7525|24
1626054410000|2021-07-12 01:46:50|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|1
1626054420000|2021-07-12 01:47:00|7529.3|7526.5|7529.6|7526.8|7529.6|7526.8|7529.3|7526.5|8
1626054430000|2021-07-12 01:47:10|7529.3|7526.5|7527.8|7525|7529.3|7526.5|7527.8|7525|15
1626054440000|2021-07-12 01:47:20|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|0
1626054450000|2021-07-12 01:47:30|7526.8|7524|7526.8|7524|7526.8|7524|7526.8|7524|0
1626054460000|2021-07-12 01:47:40|7527.3|7524.5|7527.6|7524.8|7527.6|7524.8|7527.3|7524.5|1
1626054470000|2021-07-12 01:47:50|7526.8|7524|7527.1|7524.3|7527.1|7524.3|7526.8|7524|0
1626054480000|2021-07-12 01:48:00|7527.6|7524.8|7527.3|7524.5|7527.6|7524.8|7527.3|7524.5|1
1626054490000|2021-07-12 01:48:10|7527.6|7524.8|7525.3|7522.5|7527.6|7524.8|7525.3|7522.5|10
1626054500000|2021-07-12 01:48:20|7525.1|7522.3|7524.8|7522|7525.1|7522.3|7524.8|7522|0
1626054520000|2021-07-12 01:48:40|7525.8|7523|7525.1|7522.3|7525.8|7523|7524.6|7521.8|2
1626054530000|2021-07-12 01:48:50|7525.3|7522.5|7523.8|7521|7525.3|7522.5|7523.8|7521|1
1626054540000|2021-07-12 01:49:00|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|1
1626054550000|2021-07-12 01:49:10|7524.6|7521.8|7523.8|7521|7524.8|7522|7523.8|7521|2
1626054560000|2021-07-12 01:49:20|7523.6|7520.8|7523.3|7520.5|7523.6|7520.8|7522.8|7520|3
1626054570000|2021-07-12 01:49:30|7523.6|7520.8|7523.3|7520.5|7523.8|7521|7523.3|7520.5|0
1626054580000|2021-07-12 01:49:40|7523.8|7521|7523.3|7520.5|7523.8|7521|7523.3|7520.5|0
1626054590000|2021-07-12 01:49:50|7522.8|7520|7521.8|7519|7522.8|7520|7521.5|7518.7|2
1626054600000|2021-07-12 01:50:00|||||||||1
1626054610000|2021-07-12 01:50:10|7522.3|7519.5|7523.3|7520.5|7523.8|7521|7522.3|7519.5|5
1626054620000|2021-07-12 01:50:20|7523|7520.2|7523.3|7520.5|7523.3|7520.5|7522.3|7519.5|1
1626054650000|2021-07-12 01:50:50|||||||||1
1626054700000|2021-07-12 01:51:40|7523|7520.2|7520.8|7518|7523|7520.2|7520.8|7518|3
1626054710000|2021-07-12 01:51:50|7521.1|7518.3|7520.8|7518|7521.3|7518.5|7520.8|7518|1
1626054720000|2021-07-12 01:52:00|7519.8|7517|7518.5|7515.7|7519.8|7517|7518.3|7515.5|11
1626054730000|2021-07-12 01:52:10|7518.8|7516|7519.3|7516.5|7519.3|7516.5|7518.8|7516|4
1626054740000|2021-07-12 01:52:20|7519.8|7517|7520.8|7518|7521.1|7518.3|7519.8|7517|0
1626054750000|2021-07-12 01:52:30|7520.4|7517.6|7519.8|7517|7520.4|7517.6|7519.8|7517|1
1626054770000|2021-07-12 01:52:50|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1626054780000|2021-07-12 01:53:00|7519.8|7517|7521.3|7518.5|7521.3|7518.5|7519.8|7517|2
1626054790000|2021-07-12 01:53:10|7520.8|7518|7520.8|7518|7520.8|7518|7520.8|7518|0
1626054800000|2021-07-12 01:53:20|7520.5|7517.7|7521.1|7518.3|7521.1|7518.3|7520.1|7517.3|1
1626054810000|2021-07-12 01:53:30|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7520|7517.2|2
1626054820000|2021-07-12 01:53:40|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|3
1626054830000|2021-07-12 01:53:50|7522|7519.2|7522.3|7519.5|7522.3|7519.5|7521.8|7519|1
1626054840000|2021-07-12 01:54:00|7522.8|7520|7521.8|7519|7522.8|7520|7521.3|7518.5|6
1626054850000|2021-07-12 01:54:10|7521.5|7518.7|7521.6|7518.8|7521.6|7518.8|7521.3|7518.5|3
1626054860000|2021-07-12 01:54:20|7522.3|7519.5|7522.1|7519.3|7522.3|7519.5|7521.8|7519|0
1626054870000|2021-07-12 01:54:30|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|0
1626054880000|2021-07-12 01:54:40|7521.8|7519|7521.3|7518.5|7521.8|7519|7521.3|7518.5|0
1626054890000|2021-07-12 01:54:50|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|2
1626054910000|2021-07-12 01:55:10|7522|7519.2|7521.3|7518.5|7522|7519.2|7521.3|7518.5|0
1626054920000|2021-07-12 01:55:20|7521|7518.2|7520.8|7518|7521|7518.2|7520.8|7518|0
1626054940000|2021-07-12 01:55:40|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|2
1626054950000|2021-07-12 01:55:50|7520|7517.2|7519|7516.2|7520|7517.2|7519|7516.2|4
1626054960000|2021-07-12 01:56:00|7518.8|7516|7518.1|7515.3|7518.8|7516|7517.8|7515|1
1626054970000|2021-07-12 01:56:10|7518.6|7515.8|7518.3|7515.5|7518.8|7516|7517.5|7514.7|4
1626054980000|2021-07-12 01:56:20|7517|7514.2|7517|7514.2|7517|7514.2|7517|7514.2|43
1626054990000|2021-07-12 01:56:30|7516.6|7513.8|7516|7513.2|7516.6|7513.8|7516|7513.2|2
1626055000000|2021-07-12 01:56:40|7516.3|7513.5|7514.1|7511.3|7516.5|7513.7|7513.8|7511|16
1626055010000|2021-07-12 01:56:50|7514.8|7512|7514.5|7511.7|7514.8|7512|7514.5|7511.7|0
1626055020000|2021-07-12 01:57:00|7514.3|7511.5|7513.3|7510.5|7514.3|7511.5|7513.3|7510.5|2
1626055030000|2021-07-12 01:57:10|7513|7510.2|7513.5|7510.7|7514.8|7512|7512.8|7510|4
1626055040000|2021-07-12 01:57:20|7513.8|7511|7513.3|7510.5|7513.8|7511|7513|7510.2|2
1626055050000|2021-07-12 01:57:30|7513.5|7510.7|7512.5|7509.7|7513.5|7510.7|7512|7509.2|6
1626055060000|2021-07-12 01:57:40|7512.8|7510|7514.3|7511.5|7514.3|7511.5|7512.8|7510|0
1626055070000|2021-07-12 01:57:50|7514|7511.2|7513.5|7510.7|7514|7511.2|7513.3|7510.5|0
1626055080000|2021-07-12 01:58:00|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7
1626055100000|2021-07-12 01:58:20|||||||||1
1626055110000|2021-07-12 01:58:30|7514.8|7512|7514.3|7511.5|7514.8|7512|7514.3|7511.5|1
1626055120000|2021-07-12 01:58:40|7513.8|7511|7513.3|7510.5|7513.8|7511|7513.3|7510.5|3
1626055130000|2021-07-12 01:58:50|7512.8|7510|7513.1|7510.3|7513.3|7510.5|7512.8|7510|3
1626055140000|2021-07-12 01:59:00|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|0
1626055150000|2021-07-12 01:59:10|7512.8|7510|7511.8|7509|7512.8|7510|7511.8|7509|8
1626055160000|2021-07-12 01:59:20|7511.3|7508.5|7511|7508.2|7511.3|7508.5|7511|7508.2|3
1626055170000|2021-07-12 01:59:30|7510.8|7508|7510.3|7507.5|7510.8|7508|7510.3|7507.5|5
1626055180000|2021-07-12 01:59:40|7510.5|7507.7|7510.3|7507.5|7510.8|7508|7509.8|7507|6
1626055190000|2021-07-12 01:59:50|7509.8|7507|7510.3|7507.5|7510.8|7508|7509.8|7507|10
1626055200000|2021-07-12 02:00:00|7510.8|7508|7509.8|7507|7511.3|7508.5|7509.5|7506.7|11
1626055210000|2021-07-12 02:00:10|7509.5|7506.7|7513.3|7510.5|7513.3|7510.5|7509.5|7506.7|4
1626055220000|2021-07-12 02:00:20|7513.5|7510.7|7514.3|7511.5|7514.3|7511.5|7513.5|7510.7|1
1626055230000|2021-07-12 02:00:30|7514.5|7511.7|7515|7512.2|7515|7512.2|7514.5|7511.7|0
1626055240000|2021-07-12 02:00:40|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.8|7512|3
1626055250000|2021-07-12 02:00:50|7515.6|7512.8|7515.5|7512.7|7515.9|7513.1|7515.5|7512.7|0
1626055260000|2021-07-12 02:01:00|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|5
1626055270000|2021-07-12 02:01:10|||||||||2
1626055280000|2021-07-12 02:01:20|7514.9|7512.1|7513.5|7510.7|7514.9|7512.1|7513.5|7510.7|3
1626055290000|2021-07-12 02:01:30|7514.3|7511.5|7513.5|7510.7|7514.3|7511.5|7513.5|7510.7|0
1626055300000|2021-07-12 02:01:40|7513.8|7511|7514.3|7511.5|7514.8|7512|7513.5|7510.7|3
1626055310000|2021-07-12 02:01:50|7513.5|7510.7|7513.5|7510.7|7514.1|7511.3|7513.5|7510.7|0
1626055320000|2021-07-12 02:02:00|7513.2|7510.4|7511.3|7508.5|7513.2|7510.4|7511.3|7508.5|3
1626055330000|2021-07-12 02:02:10|7511.8|7509|7511.3|7508.5|7511.8|7509|7511.3|7508.5|0
1626055340000|2021-07-12 02:02:20|7511.9|7509.1|7512|7509.2|7513.1|7510.3|7511.8|7509|1
1626055350000|2021-07-12 02:02:30|7511.3|7508.5|7512.3|7509.5|7513.3|7510.5|7511.3|7508.5|4
1626055360000|2021-07-12 02:02:40|7512|7509.2|7512.5|7509.7|7512.8|7510|7511.8|7509|2
1626055370000|2021-07-12 02:02:50|7513.3|7510.5|7512.3|7509.5|7513.3|7510.5|7512.3|7509.5|0
1626055380000|2021-07-12 02:03:00|7512.8|7510|7512.3|7509.5|7512.8|7510|7512.3|7509.5|2
1626055390000|2021-07-12 02:03:10|7512|7509.2|7511.8|7509|7512.5|7509.7|7511.8|7509|2
1626055400000|2021-07-12 02:03:20|7511.5|7508.7|7510|7507.2|7511.8|7509|7510|7507.2|4
1626055410000|2021-07-12 02:03:30|7510.3|7507.5|7510.5|7507.7|7510.5|7507.7|7510.3|7507.5|2
1626055420000|2021-07-12 02:03:40|7510.8|7508|7511.3|7508.5|7511.3|7508.5|7510.8|7508|0
1626055430000|2021-07-12 02:03:50|7511|7508.2|7510.8|7508|7511.3|7508.5|7510.8|7508|0
1626055440000|2021-07-12 02:04:00|7511.3|7508.5|7511.8|7509|7512.3|7509.5|7511|7507.6|7
1626055450000|2021-07-12 02:04:10|7512.1|7509.3|7512.3|7509.5|7512.3|7509.5|7512.1|7509.3|0
1626055460000|2021-07-12 02:04:20|||||||||2
1626055470000|2021-07-12 02:04:30|7511.5|7508.7|7511.3|7508.5|7511.5|7508.7|7511|7508.2|10
1626055480000|2021-07-12 02:04:40|7511.6|7508.8|7513.8|7511|7513.8|7511|7511.6|7508.8|35
1626055490000|2021-07-12 02:04:50|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|4
1626055500000|2021-07-12 02:05:00|7513.3|7510.5|7512.5|7509.7|7513.5|7510.7|7512.3|7509.5|0
1626055510000|2021-07-12 02:05:10|7512.3|7509.5|7511.6|7508.8|7512.3|7509.5|7511.3|7508.5|28
1626055520000|2021-07-12 02:05:20|7510.7|7507.9|7510.7|7507.9|7511.3|7508.5|7510.7|7507.9|7
1626055530000|2021-07-12 02:05:30|7510.3|7507.5|7509.8|7507|7510.3|7507.5|7509.8|7507|5
1626055540000|2021-07-12 02:05:40|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|1
1626055550000|2021-07-12 02:05:50|7510.8|7508|7512.3|7509.5|7512.6|7509.8|7510.8|7508|3
1626055560000|2021-07-12 02:06:00|7512.8|7510|7512.5|7509.7|7512.8|7510|7511.5|7508.7|1
1626055570000|2021-07-12 02:06:10|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|0
1626055580000|2021-07-12 02:06:20|7512.8|7510|7512|7509.2|7512.8|7510|7512|7509.2|0
1626055590000|2021-07-12 02:06:30|7511.8|7509|7512.8|7510|7512.8|7510|7510.8|7508|27
1626055600000|2021-07-12 02:06:40|7512.5|7509.7|7512.3|7509.5|7512.5|7509.7|7511.5|7508.7|4
1626055610000|2021-07-12 02:06:50|7511.3|7508.5|7511.5|7508.7|7511.5|7508.7|7510.8|7508|3
1626055620000|2021-07-12 02:07:00|7511.6|7508.8|7512.3|7509.5|7512.8|7510|7511.6|7508.8|2
1626055630000|2021-07-12 02:07:10|7512|7509.2|7512.5|7509.7|7512.5|7509.7|7511.8|7509|5
1626055650000|2021-07-12 02:07:30|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|0
1626055660000|2021-07-12 02:07:40|7512|7509.2|7512.5|7509.7|7512.5|7509.7|7511.8|7509|3
1626055670000|2021-07-12 02:07:50|7512.7|7509.9|7513.3|7510.5|7513.3|7510.5|7512.7|7509.9|2
1626055680000|2021-07-12 02:08:00|7513|7510.2|7513.3|7510.5|7513.3|7510.5|7513|7510.2|3
1626055690000|2021-07-12 02:08:10|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|3
1626055700000|2021-07-12 02:08:20|||||||||1
1626055710000|2021-07-12 02:08:30|7511.8|7509|7512.3|7509.5|7512.3|7509.5|7511.8|7509|5
1626055720000|2021-07-12 02:08:40|||||||||1
1626055740000|2021-07-12 02:09:00|7512.1|7509.3|7511.8|7509|7512.1|7509.3|7511.8|7509|10
1626055750000|2021-07-12 02:09:10|7511.2|7508.4|7509.3|7506.5|7511.2|7508.4|7509.3|7506.5|18
1626055760000|2021-07-12 02:09:20|7509.6|7506.8|7511.3|7508.5|7511.3|7508.5|7509.6|7506.8|5
1626055770000|2021-07-12 02:09:30|||||||||4
1626055780000|2021-07-12 02:09:40|7511|7508.2|7511.3|7508.5|7511.3|7508.5|7510.8|7508|0
1626055790000|2021-07-12 02:09:50|7511.5|7508.7|7513.1|7510.3|7513.1|7510.3|7511.5|7508.7|4
1626055800000|2021-07-12 02:10:00|7512.8|7510|7513.8|7511|7514.3|7511.5|7512.8|7510|1
1626055810000|2021-07-12 02:10:10|7513.5|7510.7|7513.8|7511|7513.8|7511|7513.3|7510.5|0
1626055820000|2021-07-12 02:10:20|7513.3|7510.5|7513.5|7510.7|7513.5|7510.7|7513|7510.2|2
1626055830000|2021-07-12 02:10:30|7513.3|7510.5|7512.8|7510|7513.3|7510.5|7512.8|7510|0
1626055840000|2021-07-12 02:10:40|7513.3|7510.5|7513|7510.2|7513.3|7510.5|7513|7510.2|2
1626055850000|2021-07-12 02:10:50|7513.2|7510.4|7513.8|7511|7513.8|7511|7512.8|7510|1
1626055860000|2021-07-12 02:11:00|7513.6|7510.8|7513.3|7510.5|7513.6|7510.8|7513.3|7510.5|6
1626055870000|2021-07-12 02:11:10|7513.5|7510.7|7511.8|7509|7513.5|7510.7|7511.3|7508.5|5
1626055880000|2021-07-12 02:11:20|7511.3|7508.5|7510.8|7508|7511.3|7508.5|7510.8|7508|0
1626055890000|2021-07-12 02:11:30|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|3
1626055900000|2021-07-12 02:11:40|7509.3|7506.5|7509.8|7507|7509.8|7507|7508.8|7506|12
1626055920000|2021-07-12 02:12:00|7510.6|7507.8|7510.8|7508|7510.8|7508|7510.6|7507.8|3
1626055930000|2021-07-12 02:12:10|7511|7508.2|7511.3|7508.5|7512.3|7509.5|7511|7508.2|3
1626055940000|2021-07-12 02:12:20|||||||||1
1626055950000|2021-07-12 02:12:30|7510.8|7508|7510.5|7507.7|7511.1|7508.3|7510.5|7507.7|1
1626055960000|2021-07-12 02:12:40|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|0
1626055980000|2021-07-12 02:13:00|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|0
1626055990000|2021-07-12 02:13:10|7510.5|7507.7|7509.1|7506.3|7510.5|7507.7|7509.1|7506.3|6
1626056000000|2021-07-12 02:13:20|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|1
1626056010000|2021-07-12 02:13:30|7509.8|7507|7510.8|7508|7510.8|7508|7509.8|7507|7
1626056020000|2021-07-12 02:13:40|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|0
1626056030000|2021-07-12 02:13:50|||||||||1
1626056060000|2021-07-12 02:14:20|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|0
1626056070000|2021-07-12 02:14:30|7511.1|7508.3|7511.8|7509|7511.8|7509|7511.1|7508.3|8
1626056080000|2021-07-12 02:14:40|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|0
1626056100000|2021-07-12 02:15:00|7510.8|7508|7510.8|7508|7511.1|7508.3|7510.8|7508|0
1626056110000|2021-07-12 02:15:10|7509.8|7507|7509.8|7507|7510.1|7507.3|7509.8|7507|2
1626056120000|2021-07-12 02:15:20|7509.6|7506.8|7508.8|7506|7509.6|7506.8|7508.8|7506|2
1626056160000|2021-07-12 02:16:00|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|5
1626056170000|2021-07-12 02:16:10|7509.1|7506.3|7509.3|7506.5|7509.3|7506.5|7509.1|7506.3|0
1626056190000|2021-07-12 02:16:30|7509.8|7507|7510.3|7507.5|7510.3|7507.5|7509.8|7507|8
1626056200000|2021-07-12 02:16:40|7511.3|7508.5|7511.6|7508.8|7511.6|7508.8|7511.3|7508.5|12
1626056210000|2021-07-12 02:16:50|7511.8|7509|7512|7509.2|7512.3|7509.5|7511.8|7509|4
1626056220000|2021-07-12 02:17:00|7511.8|7509|7511.8|7509|7511.8|7509|7511.8|7509|0
1626056230000|2021-07-12 02:17:10|7510.3|7507.5|7509.8|7507|7510.3|7507.5|7509.8|7507|14
1626056240000|2021-07-12 02:17:20|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1626056250000|2021-07-12 02:17:30|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|4
1626056260000|2021-07-12 02:17:40|7507.3|7504.5|7505.8|7503|7507.3|7504.5|7505.8|7503|54
1626056270000|2021-07-12 02:17:50|7506.1|7503.3|7507.1|7504.3|7507.1|7504.3|7506.1|7503.3|4
1626056280000|2021-07-12 02:18:00|7506.8|7504|7506.8|7504|7507.1|7504.3|7506.8|7504|0
1626056300000|2021-07-12 02:18:20|7506|7503.2|7506.1|7503.3|7506.1|7503.3|7505.8|7503|3
1626056310000|2021-07-12 02:18:30|7506|7503.2|7506.3|7503.5|7506.3|7503.5|7505.8|7503|1
1626056320000|2021-07-12 02:18:40|7506|7503.2|7506.1|7503.3|7506.1|7503.3|7506|7503.2|0
1626056330000|2021-07-12 02:18:50|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|1
1626056340000|2021-07-12 02:19:00|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|1
1626056350000|2021-07-12 02:19:10|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|3
1626056390000|2021-07-12 02:19:50|7508.3|7505.5|7509.5|7506.7|7509.5|7506.7|7508.3|7505.5|9
1626056400000|2021-07-12 02:20:00|7509.3|7506.5|7509.8|7507|7509.8|7507|7509|7506.2|2
1626056410000|2021-07-12 02:20:10|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|4
1626056430000|2021-07-12 02:20:30|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1626056440000|2021-07-12 02:20:40|||||||||1
1626056450000|2021-07-12 02:20:50|7509.8|7507|7510.3|7507.5|7510.3|7507.5|7509.8|7507|1
1626056460000|2021-07-12 02:21:00|7509.8|7507|7510.5|7507.7|7510.8|7508|7509.8|7507|3
1626056480000|2021-07-12 02:21:20|7510|7507.2|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|1
1626056490000|2021-07-12 02:21:30|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|10
1626056500000|2021-07-12 02:21:40|7509.6|7506.8|7509.5|7506.7|7509.8|7507|7509.5|7506.7|7
1626056520000|2021-07-12 02:22:00|7509.8|7507|7510.5|7507.7|7510.5|7507.7|7509.8|7507|1
1626056530000|2021-07-12 02:22:10|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|0
1626056550000|2021-07-12 02:22:30|7510|7507.2|7509.5|7506.7|7510.3|7507.5|7509.5|7506.7|2
1626056570000|2021-07-12 02:22:50|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|0
1626056580000|2021-07-12 02:23:00|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|1
1626056600000|2021-07-12 02:23:20|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|1
1626056610000|2021-07-12 02:23:30|7510|7507.2|7510.3|7507.5|7510.3|7507.5|7510|7507.2|2
1626056620000|2021-07-12 02:23:40|7510.5|7507.7|7511.5|7508.7|7511.5|7508.7|7510.5|7507.7|4
1626056630000|2021-07-12 02:23:50|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|1
1626056640000|2021-07-12 02:24:00|7511|7508.2|7510.8|7508|7511|7508.2|7510.8|7508|1
1626056650000|2021-07-12 02:24:10|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|0
1626056660000|2021-07-12 02:24:20|7511.5|7508.7|7511|7508.2|7511.5|7508.7|7511|7508.2|1
1626056680000|2021-07-12 02:24:40|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|1
1626056690000|2021-07-12 02:24:50|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|3
1626056700000|2021-07-12 02:25:00|7510|7507.2|7510.3|7507.5|7510.3|7507.5|7509.8|7507|1
1626056720000|2021-07-12 02:25:20|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|0
1626056760000|2021-07-12 02:26:00|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|5
1626056770000|2021-07-12 02:26:10|7510.5|7507.7|7511.8|7509|7511.8|7509|7510.5|7507.7|6
1626056800000|2021-07-12 02:26:40|7512|7509.2|7511.5|7508.7|7512.5|7509.7|7511.5|7508.7|0
1626056810000|2021-07-12 02:26:50|7511|7508.2|7510.8|7508|7511|7508.2|7510.8|7508|0
1626056820000|2021-07-12 02:27:00|7511|7508.2|7511.3|7508.5|7511.3|7508.5|7511|7508.2|0
1626056830000|2021-07-12 02:27:10|7511.8|7509|7511.3|7508.5|7511.8|7509|7511.3|7508.5|0
1626056840000|2021-07-12 02:27:20|7511.8|7509|7511.8|7509|7511.8|7509|7511.8|7509|1
1626056850000|2021-07-12 02:27:30|7512.6|7509.8|7512.5|7509.7|7513.5|7510.7|7512.5|7509.7|3
1626056870000|2021-07-12 02:27:50|7512|7509.2|7511.8|7509|7512|7509.2|7511.8|7509|0
1626056880000|2021-07-12 02:28:00|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|0
1626056900000|2021-07-12 02:28:20|7512.5|7509.7|7512.8|7510|7512.8|7510|7512.5|7509.7|0
1626056910000|2021-07-12 02:28:30|7513|7510.2|7514.3|7511.5|7514.3|7511.5|7513|7510.2|12
1626056920000|2021-07-12 02:28:40|||||||||6
1626056930000|2021-07-12 02:28:50|7514|7511.2|7513|7510.2|7514|7511.2|7513|7510.2|14
1626056940000|2021-07-12 02:29:00|7512.8|7510|7512.5|7509.7|7512.8|7510|7512.5|7509.7|3
1626056950000|2021-07-12 02:29:10|7512.8|7510|7513|7510.2|7513|7510.2|7512.8|7510|0
1626056970000|2021-07-12 02:29:30|7513.2|7510.4|7513.5|7510.7|7513.5|7510.7|7513.2|7510.4|2
1626057000000|2021-07-12 02:30:00|7513.3|7510.5|7514.8|7512|7514.8|7512|7513.3|7510.5|5
1626057010000|2021-07-12 02:30:10|||||||||5
1626057020000|2021-07-12 02:30:20|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|10
1626057030000|2021-07-12 02:30:30|7514.8|7512|7514.5|7511.7|7514.8|7512|7514.5|7511.7|1
1626057040000|2021-07-12 02:30:40|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|0
1626057050000|2021-07-12 02:30:50|7514.8|7512|7516|7513.2|7516|7513.2|7514.8|7512|3
1626057060000|2021-07-12 02:31:00|7515.8|7513|7515.5|7512.7|7515.8|7513|7515.5|7512.7|1
1626057070000|2021-07-12 02:31:10|7515.8|7513|7516.3|7513.5|7516.3|7513.5|7515.5|7512.7|1
1626057080000|2021-07-12 02:31:20|||||||||6
1626057090000|2021-07-12 02:31:30|7516.5|7513.7|7515.8|7513|7516.8|7514|7515.8|7513|2
1626057100000|2021-07-12 02:31:40|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|1
1626057110000|2021-07-12 02:31:50|7514.8|7512|7515.5|7512.7|7515.5|7512.7|7514.8|7512|3
1626057120000|2021-07-12 02:32:00|||||||||2
1626057140000|2021-07-12 02:32:20|7515.7|7512.9|7516.7|7513.9|7516.7|7513.9|7515.5|7512.7|3
1626057150000|2021-07-12 02:32:30|7518.7|7515.9|7518.2|7515.4|7518.7|7515.9|7518.2|7515.4|60
1626057160000|2021-07-12 02:32:40|7517.7|7514.9|7516.5|7513.7|7517.7|7514.9|7516.5|7513.7|1
1626057170000|2021-07-12 02:32:50|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.2|7513.4|1
1626057180000|2021-07-12 02:33:00|7517.3|7514.5|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|3
1626057190000|2021-07-12 02:33:10|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1626057200000|2021-07-12 02:33:20|7516.5|7513.7|7517.2|7514.4|7517.2|7514.4|7516.5|7513.7|6
1626057210000|2021-07-12 02:33:30|7517.5|7514.7|7517.5|7514.7|7517.7|7514.9|7517.5|7514.7|0
1626057220000|2021-07-12 02:33:40|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.5|7513.7|0
1626057230000|2021-07-12 02:33:50|7516.5|7513.7|7516.7|7513.9|7516.7|7513.9|7516.5|7513.7|3
1626057240000|2021-07-12 02:34:00|7516.5|7513.7|7516.5|7513.7|7516.7|7513.9|7516.5|7513.7|2
1626057250000|2021-07-12 02:34:10|7516.7|7513.9|7516.5|7513.7|7516.7|7513.9|7516.5|7513.7|1
1626057260000|2021-07-12 02:34:20|7516|7513.2|7516.2|7513.4|7516.2|7513.4|7516|7513.2|0
1626057270000|2021-07-12 02:34:30|7516|7513.2|7515.5|7512.7|7516|7513.2|7515.5|7512.7|48
1626057280000|2021-07-12 02:34:40|7515.8|7513|7516.2|7513.4|7516.2|7513.4|7515.7|7512.9|13
1626057290000|2021-07-12 02:34:50|7515.7|7512.9|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|8
1626057300000|2021-07-12 02:35:00|7516|7513.2|7515.7|7512.9|7516.7|7513.9|7515.7|7512.9|4
1626057310000|2021-07-12 02:35:10|||||||||13
1626057320000|2021-07-12 02:35:20|||||||||1
1626057330000|2021-07-12 02:35:30|7516|7513.2|7516|7513.2|7516|7513.2|7516|7513.2|2
1626057350000|2021-07-12 02:35:50|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|0
1626057360000|2021-07-12 02:36:00|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|1
1626057370000|2021-07-12 02:36:10|7516.2|7513.4|7515.7|7512.9|7516.7|7513.9|7515.7|7512.9|2
1626057380000|2021-07-12 02:36:20|7516.2|7513.4|7515.7|7512.9|7516.7|7513.9|7515.7|7512.9|3
1626057400000|2021-07-12 02:36:40|7515.2|7512.4|7513.2|7510.4|7515.2|7512.4|7512.7|7509.9|25
1626057410000|2021-07-12 02:36:50|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|1
1626057420000|2021-07-12 02:37:00|7513.2|7510.4|7511.5|7508.7|7513.2|7510.4|7511.5|7508.7|5
1626057430000|2021-07-12 02:37:10|7511|7508.2|7510.7|7507.9|7511.7|7508.9|7510.7|7507.9|5
1626057440000|2021-07-12 02:37:20|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|6
1626057460000|2021-07-12 02:37:40|7511.7|7508.9|7511.7|7508.9|7512|7509.2|7511.7|7508.9|1
1626057470000|2021-07-12 02:37:50|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|2
1626057480000|2021-07-12 02:38:00|7511.7|7508.9|7511.5|7508.7|7511.7|7508.9|7511.5|7508.7|0
1626057490000|2021-07-12 02:38:10|7511.2|7508.4|7513.7|7510.9|7513.7|7510.9|7511.2|7508.4|7
1626057500000|2021-07-12 02:38:20|7513.5|7510.7|7513.7|7510.9|7513.7|7510.9|7513.5|7510.7|0
1626057510000|2021-07-12 02:38:30|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|0
1626057520000|2021-07-12 02:38:40|7511.7|7508.9|7511.7|7508.9|7512.2|7509.4|7511.7|7508.9|1
1626057530000|2021-07-12 02:38:50|7512|7509.2|7512.2|7509.4|7512.2|7509.4|7512|7509.2|0
1626057540000|2021-07-12 02:39:00|7512|7509.2|7511.7|7508.9|7512|7509.2|7511.5|7508.7|1
1626057550000|2021-07-12 02:39:10|7512|7509.2|7513.2|7510.4|7513.5|7510.7|7512|7509.2|2
1626057560000|2021-07-12 02:39:20|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|0
1626057570000|2021-07-12 02:39:30|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|0
1626057580000|2021-07-12 02:39:40|7513.5|7510.7|7512.2|7509.4|7513.7|7510.9|7512.2|7509.4|3
1626057590000|2021-07-12 02:39:50|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|0
1626057600000|2021-07-12 02:40:00|7513.2|7510.4|7513.5|7510.7|7513.5|7510.7|7512.7|7509.9|2
1626057610000|2021-07-12 02:40:10|7513.7|7510.9|7513.5|7510.7|7513.7|7510.9|7513.5|7510.7|0
1626057620000|2021-07-12 02:40:20|7513.7|7510.9|7514.5|7511.7|7514.7|7511.9|7513.7|7510.9|3
1626057630000|2021-07-12 02:40:30|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1626057660000|2021-07-12 02:41:00|7514.7|7511.9|7514.2|7511.4|7514.7|7511.9|7514.2|7511.4|1
1626057670000|2021-07-12 02:41:10|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|0
1626057680000|2021-07-12 02:41:20|7515.5|7512.7|7515.7|7512.9|7515.7|7512.9|7515.5|7512.7|0
1626057690000|2021-07-12 02:41:30|7516.2|7513.4|7516.7|7513.9|7516.7|7513.9|7516.2|7513.4|2
1626057700000|2021-07-12 02:41:40|7517|7514.2|7517|7514.2|7517.2|7514.4|7516.5|7513.7|22
1626057720000|2021-07-12 02:42:00|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|0
1626057730000|2021-07-12 02:42:10|7517.4|7514.6|7517.7|7514.9|7517.7|7514.9|7517.4|7514.6|4
1626057740000|2021-07-12 02:42:20|7517.9|7515.1|7518.7|7515.9|7518.7|7515.9|7517.9|7515.1|6
1626057750000|2021-07-12 02:42:30|7518.9|7516.1|7519.2|7516.4|7519.2|7516.4|7518.9|7516.1|2
1626057770000|2021-07-12 02:42:50|7519.7|7516.9|7518.7|7515.9|7519.7|7516.9|7518.7|7515.9|1
1626057780000|2021-07-12 02:43:00|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7518.7|7515.9|5
1626057810000|2021-07-12 02:43:30|7518.7|7515.9|7519.2|7516.4|7519.2|7516.4|7518.7|7515.9|4
1626057820000|2021-07-12 02:43:40|7519.4|7516.6|7519.7|7516.9|7519.7|7516.9|7519.4|7516.6|1
1626057830000|2021-07-12 02:43:50|7519.4|7516.6|7518.7|7515.9|7519.4|7516.6|7518.7|7515.9|5
1626057840000|2021-07-12 02:44:00|||||||||4
1626057860000|2021-07-12 02:44:20|||||||||29
1626057890000|2021-07-12 02:44:50|7518.3|7515.5|7516.4|7513.6|7518.3|7515.5|7516.4|7513.6|18
1626057900000|2021-07-12 02:45:00|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|6
1626057910000|2021-07-12 02:45:10|7516.7|7513.9|7517.2|7514.4|7517.7|7514.9|7516.7|7513.9|1
1626057920000|2021-07-12 02:45:20|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1626057930000|2021-07-12 02:45:30|7517.7|7514.9|7517.2|7514.4|7517.7|7514.9|7517.2|7514.4|1
1626057940000|2021-07-12 02:45:40|7517.5|7514.7|7517.4|7514.6|7517.7|7514.9|7517.4|7514.6|9
1626057960000|2021-07-12 02:46:00|7517.2|7514.4|7516.7|7513.9|7517.2|7514.4|7516.7|7513.9|0
1626057970000|2021-07-12 02:46:10|7516.5|7513.7|7516.2|7513.4|7516.5|7513.7|7516.2|7513.4|1
1626057980000|2021-07-12 02:46:20|7516.4|7513.6|7516.7|7513.9|7516.7|7513.9|7516.4|7513.6|1
1626057990000|2021-07-12 02:46:30|||||||||1
1626058010000|2021-07-12 02:46:50|7516.4|7513.6|7517.7|7514.9|7517.7|7514.9|7516.2|7513.4|1
1626058030000|2021-07-12 02:47:10|7518.2|7515.4|7519.7|7516.9|7519.7|7516.9|7518.2|7515.4|9
1626058050000|2021-07-12 02:47:30|7519.2|7516.4|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|0
1626058060000|2021-07-12 02:47:40|7518.9|7516.1|7519.2|7516.4|7519.2|7516.4|7518.9|7516.1|2
1626058120000|2021-07-12 02:48:40|7518.2|7515.4|7519.2|7516.4|7519.2|7516.4|7518.2|7515.4|17
1626058130000|2021-07-12 02:48:50|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|0
1626058140000|2021-07-12 02:49:00|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.2|7516.4|1
1626058170000|2021-07-12 02:49:30|7519.2|7516.4|7518.2|7515.4|7519.2|7516.4|7518.2|7515.4|9
1626058180000|2021-07-12 02:49:40|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|3
1626058190000|2021-07-12 02:49:50|||||||||3
1626058200000|2021-07-12 02:50:00|7518|7515.2|7517.7|7514.9|7518|7515.2|7517.7|7514.9|1
1626058210000|2021-07-12 02:50:10|7518|7515.2|7518|7515.2|7518|7515.2|7518|7515.2|1
1626058220000|2021-07-12 02:50:20|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|1
1626058230000|2021-07-12 02:50:30|||||||||1
1626058260000|2021-07-12 02:51:00|||||||||2
1626058290000|2021-07-12 02:51:30|7517.3|7514.5|7516.7|7513.9|7517.3|7514.5|7516.7|7513.9|12
1626058300000|2021-07-12 02:51:40|7516.4|7513.6|7515.7|7512.9|7516.4|7513.6|7515.7|7512.9|6
1626058310000|2021-07-12 02:51:50|7516.3|7513.5|7516.2|7513.4|7516.4|7513.6|7516.2|7513.4|3
1626058320000|2021-07-12 02:52:00|7517.2|7514.4|7517.7|7514.9|7517.7|7514.9|7517.2|7514.4|5
1626058330000|2021-07-12 02:52:10|7517.2|7514.4|7517.7|7514.9|7517.7|7514.9|7517.2|7514.4|7
1626058340000|2021-07-12 02:52:20|7517.4|7514.6|7517.2|7514.4|7517.4|7514.6|7517.2|7514.4|4
1626058350000|2021-07-12 02:52:30|7516.9|7514.1|7516.7|7513.9|7516.9|7514.1|7516.7|7513.9|0
1626058360000|2021-07-12 02:52:40|7516.4|7513.6|7516.2|7513.4|7516.4|7513.6|7516.2|7513.4|0
1626058390000|2021-07-12 02:53:10|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7
1626058400000|2021-07-12 02:53:20|7516.3|7513.5|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|2
1626058450000|2021-07-12 02:54:10|7516.5|7513.7|7517|7514.2|7517|7514.2|7516.5|7513.7|3
1626058460000|2021-07-12 02:54:20|7516.7|7513.9|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|0
1626058470000|2021-07-12 02:54:30|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|1
1626058480000|2021-07-12 02:54:40|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|2
1626058500000|2021-07-12 02:55:00|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|5
1626058520000|2021-07-12 02:55:20|7515.3|7512.5|7513.7|7510.9|7515.3|7512.5|7513.7|7510.9|3
1626058530000|2021-07-12 02:55:30|7514|7511.2|7514.2|7511.4|7514.2|7511.4|7514|7511.2|2
1626058540000|2021-07-12 02:55:40|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|0
1626058550000|2021-07-12 02:55:50|7513.9|7511.1|7514.2|7511.4|7514.2|7511.4|7513.7|7510.9|2
1626058560000|2021-07-12 02:56:00|7513.9|7511.1|7513.7|7510.9|7514.2|7511.4|7513.7|7510.9|5
1626058570000|2021-07-12 02:56:10|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|2
1626058590000|2021-07-12 02:56:30|7514.5|7511.7|7515.2|7512.4|7515.2|7512.4|7514.5|7511.7|0
1626058600000|2021-07-12 02:56:40|7514.9|7512.1|7514.7|7511.9|7514.9|7512.1|7514.7|7511.9|0
1626058610000|2021-07-12 02:56:50|7514.2|7511.4|7513.7|7510.9|7514.5|7511.7|7513.7|7510.9|1
1626058620000|2021-07-12 02:57:00|||||||||7
1626058630000|2021-07-12 02:57:10|7514.2|7511.4|7514.4|7511.6|7514.7|7511.9|7514.2|7511.4|3
1626058650000|2021-07-12 02:57:30|7514.2|7511.4|7514.7|7511.9|7514.7|7511.9|7514.2|7511.4|0
1626058660000|2021-07-12 02:57:40|7514.5|7511.7|7514.2|7511.4|7514.5|7511.7|7514.2|7511.4|6
1626058670000|2021-07-12 02:57:50|7514.5|7511.7|7514.7|7511.9|7514.7|7511.9|7514.5|7511.7|1
1626058680000|2021-07-12 02:58:00|7514.9|7512.1|7516.2|7513.4|7516.2|7513.4|7514.9|7512.1|1
1626058700000|2021-07-12 02:58:20|7515.6|7512.8|7514.7|7511.9|7515.6|7512.8|7514.7|7511.9|0
1626058710000|2021-07-12 02:58:30|7515.1|7512.3|7515.2|7512.4|7515.7|7512.9|7515.1|7512.3|2
1626058720000|2021-07-12 02:58:40|7515.4|7512.6|7515.7|7512.9|7515.7|7512.9|7515.4|7512.6|0
1626058740000|2021-07-12 02:59:00|7516|7513.2|7516.2|7513.4|7516.2|7513.4|7516|7513.2|6
1626058760000|2021-07-12 02:59:20|7515.4|7512.6|7514.7|7511.9|7515.4|7512.6|7514.7|7511.9|7
1626058770000|2021-07-12 02:59:30|7513.7|7510.9|7512.7|7509.9|7513.7|7510.9|7512.7|7509.9|3
1626058780000|2021-07-12 02:59:40|7513.2|7510.4|7514|7511.2|7514.2|7511.4|7513.2|7510.4|8
1626058790000|2021-07-12 02:59:50|7513.7|7510.9|7514.2|7511.4|7514.7|7511.9|7513.7|7510.9|5
1626058800000|2021-07-12 03:00:00|7515.4|7512.6|7515.4|7512.6|7515.7|7512.9|7514.7|7511.9|4
1626058810000|2021-07-12 03:00:10|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|0
1626058830000|2021-07-12 03:00:30|7516.2|7513.4|7516.2|7513.4|7516.5|7513.7|7516.2|7513.4|1
1626058840000|2021-07-12 03:00:40|7516.5|7513.7|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|0
1626058850000|2021-07-12 03:00:50|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1626058860000|2021-07-12 03:01:00|7517|7514.2|7516.7|7513.9|7517|7514.2|7516.7|7513.9|3
1626058870000|2021-07-12 03:01:10|7517|7514.2|7518.2|7515.4|7518.5|7515.7|7517|7514.2|2
1626058880000|2021-07-12 03:01:20|7518.5|7515.7|7518.7|7515.9|7518.7|7515.9|7518.5|7515.7|0
1626058890000|2021-07-12 03:01:30|7518.4|7515.6|7518.7|7515.9|7518.7|7515.9|7518.4|7515.6|1
1626058900000|2021-07-12 03:01:40|7518.4|7515.6|7518.7|7515.9|7519.2|7516.4|7518.2|7515.4|1
1626058910000|2021-07-12 03:01:50|7519.2|7516.4|7519.7|7516.9|7519.7|7516.9|7518.7|7515.9|0
1626058920000|2021-07-12 03:02:00|7519.4|7516.6|7518.7|7515.9|7519.4|7516.6|7518.7|7515.9|1
1626058930000|2021-07-12 03:02:10|7518.9|7516.1|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|7
1626058940000|2021-07-12 03:02:20|7518.9|7516.1|7518.9|7516.1|7519.2|7516.4|7518.9|7516.1|1
1626058950000|2021-07-12 03:02:30|7518.7|7515.9|7519.2|7516.4|7519.2|7516.4|7518.7|7515.9|0
1626058960000|2021-07-12 03:02:40|||||||||5
1626058980000|2021-07-12 03:03:00|7518.9|7516.1|7519.7|7516.9|7519.7|7516.9|7518.7|7515.9|6
1626058990000|2021-07-12 03:03:10|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7518.9|7516.1|2
1626059010000|2021-07-12 03:03:30|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|0
1626059040000|2021-07-12 03:04:00|7519|7516.2|7518.4|7515.6|7519|7516.2|7518.4|7515.6|4
1626059050000|2021-07-12 03:04:10|7518.2|7515.4|7516.7|7513.9|7518.2|7515.4|7516.7|7513.9|7
1626059060000|2021-07-12 03:04:20|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|3
1626059070000|2021-07-12 03:04:30|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1626059080000|2021-07-12 03:04:40|7517.2|7514.4|7516.7|7513.9|7517.2|7514.4|7516.7|7513.9|0
1626059090000|2021-07-12 03:04:50|7516.5|7513.7|7515.7|7512.9|7516.5|7513.7|7515.7|7512.9|3
1626059100000|2021-07-12 03:05:00|7516.2|7513.4|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|2
1626059120000|2021-07-12 03:05:20|7516.5|7513.7|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|1
1626059140000|2021-07-12 03:05:40|7516.7|7513.9|7515.7|7512.9|7516.7|7513.9|7515.7|7512.9|5
1626059150000|2021-07-12 03:05:50|7516|7513.2|7516.2|7513.4|7516.2|7513.4|7516|7513.2|0
1626059160000|2021-07-12 03:06:00|7516.7|7513.9|7515.7|7512.9|7516.7|7513.9|7515.7|7512.9|1
1626059180000|2021-07-12 03:06:20|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|1
1626059190000|2021-07-12 03:06:30|7515.9|7513.1|7516.2|7513.4|7516.2|7513.4|7515.7|7512.9|1
1626059200000|2021-07-12 03:06:40|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1626059210000|2021-07-12 03:06:50|7516.1|7513.3|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|3
1626059220000|2021-07-12 03:07:00|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|2
1626059230000|2021-07-12 03:07:10|7515.2|7512.4|7514.4|7511.6|7515.2|7512.4|7513.7|7510.9|6
1626059240000|2021-07-12 03:07:20|7513.7|7510.9|7514.2|7511.4|7514.2|7511.4|7513.7|7510.9|0
1626059250000|2021-07-12 03:07:30|7514.7|7511.9|7516|7513.2|7516|7513.2|7514.7|7511.9|2
1626059260000|2021-07-12 03:07:40|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.4|7512.6|1
1626059280000|2021-07-12 03:08:00|7515.2|7512.4|7515.2|7512.4|7515.7|7512.9|7515.2|7512.4|2
1626059300000|2021-07-12 03:08:20|7514.9|7512.1|7515.2|7512.4|7515.2|7512.4|7514.7|7511.9|1
1626059310000|2021-07-12 03:08:30|7514.7|7511.9|7514.4|7511.6|7514.7|7511.9|7514.4|7511.6|0
1626059320000|2021-07-12 03:08:40|7514.7|7511.9|7515.2|7512.4|7515.2|7512.4|7514.7|7511.9|3
1626059340000|2021-07-12 03:09:00|7515.7|7512.9|7516.7|7513.9|7516.7|7513.9|7515.7|7512.9|0
1626059410000|2021-07-12 03:10:10|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|5
1626059420000|2021-07-12 03:10:20|7515.9|7513.1|7515.7|7512.9|7515.9|7513.1|7515.7|7512.9|0
1626059430000|2021-07-12 03:10:30|7516|7513.2|7516.7|7513.9|7516.7|7513.9|7516|7513.2|2
1626059440000|2021-07-12 03:10:40|7516.4|7513.6|7516.7|7513.9|7516.7|7513.9|7516.2|7513.4|0
1626059450000|2021-07-12 03:10:50|7516.2|7513.4|7516|7513.2|7516.2|7513.4|7515.7|7512.9|1
1626059460000|2021-07-12 03:11:00|7516.2|7513.4|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|0
1626059500000|2021-07-12 03:11:40|7516|7513.2|7516.5|7513.7|7516.5|7513.7|7516|7513.2|3
1626059520000|2021-07-12 03:12:00|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|6
1626059540000|2021-07-12 03:12:20|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|3
1626059560000|2021-07-12 03:12:40|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|9
1626059580000|2021-07-12 03:13:00|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|8
1626059590000|2021-07-12 03:13:10|||||||||1
1626059600000|2021-07-12 03:13:20|||||||||1
1626059620000|2021-07-12 03:13:40|7520.7|7517.9|7521.1|7518.3|7521.1|7518.3|7520.7|7517.9|33
1626059630000|2021-07-12 03:13:50|7520.4|7517.6|7520|7517.2|7521|7518.2|7519.7|7516.9|18
1626059640000|2021-07-12 03:14:00|7520.2|7517.4|7520|7517.2|7520.2|7517.4|7519.7|7516.9|1
1626059650000|2021-07-12 03:14:10|7520.2|7517.4|7520.7|7517.9|7520.7|7517.9|7520.2|7517.4|1
1626059660000|2021-07-12 03:14:20|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|10
1626059670000|2021-07-12 03:14:30|7520.7|7517.9|7520.9|7518.1|7520.9|7518.1|7520.7|7517.9|6
1626059690000|2021-07-12 03:14:50|7520.7|7517.9|7520.4|7517.6|7521.9|7519.1|7520.4|7517.6|28
1626059700000|2021-07-12 03:15:00|7520.2|7517.4|7517.7|7514.9|7520.2|7517.4|7517.7|7514.9|18
1626059710000|2021-07-12 03:15:10|||||||||1
1626059740000|2021-07-12 03:15:40|||||||||50
1626059750000|2021-07-12 03:15:50|7518.2|7515.4|7518.2|7515.4|7518.7|7515.9|7518.2|7515.4|2
1626059790000|2021-07-12 03:16:30|7518.4|7515.6|7519.4|7516.6|7519.7|7516.9|7518.4|7515.6|8
1626059810000|2021-07-12 03:16:50|7519.9|7517.1|7520.2|7517.4|7520.2|7517.4|7519.9|7517.1|1
1626059830000|2021-07-12 03:17:10|||||||||2
1626059850000|2021-07-12 03:17:30|7519.6|7516.8|7518.7|7515.9|7519.6|7516.8|7518.7|7515.9|0
1626059860000|2021-07-12 03:17:40|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|0
1626059870000|2021-07-12 03:17:50|7517.9|7515.1|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|9
1626059880000|2021-07-12 03:18:00|7517.9|7515.1|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|0
1626059890000|2021-07-12 03:18:10|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|0
1626059900000|2021-07-12 03:18:20|||||||||2
1626059940000|2021-07-12 03:19:00|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|0
1626059950000|2021-07-12 03:19:10|||||||||2
1626059980000|2021-07-12 03:19:40|7518.2|7515.4|7517.7|7514.9|7518.7|7515.9|7517.7|7514.9|3
1626059990000|2021-07-12 03:19:50|7518.1|7515.3|7518.7|7515.9|7518.7|7515.9|7518.1|7515.3|3
1626060000000|2021-07-12 03:20:00|||||||||1
1626060020000|2021-07-12 03:20:20|||||||||3
1626060040000|2021-07-12 03:20:40|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|2
1626060060000|2021-07-12 03:21:00|7519.4|7516.6|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|2
1626060070000|2021-07-12 03:21:10|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|0
1626060080000|2021-07-12 03:21:20|7519.1|7516.3|7519.4|7516.6|7519.7|7516.9|7519.1|7516.3|2
1626060090000|2021-07-12 03:21:30|7519.2|7516.4|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|0
1626060100000|2021-07-12 03:21:40|7519.2|7516.4|7518.2|7515.4|7519.2|7516.4|7518.2|7515.4|16
1626060110000|2021-07-12 03:21:50|7517.7|7514.9|7517.7|7514.9|7517.9|7515.1|7517.7|7514.9|0
1626060120000|2021-07-12 03:22:00|||||||||6
1626060130000|2021-07-12 03:22:10|7517.9|7515.1|7517.7|7514.9|7517.9|7515.1|7517.7|7514.9|8
1626060140000|2021-07-12 03:22:20|7517.9|7515.1|7517.7|7514.9|7517.9|7515.1|7517.7|7514.9|1
1626060170000|2021-07-12 03:22:50|7518.2|7515.4|7518.9|7516.1|7518.9|7516.1|7518.2|7515.4|0
1626060180000|2021-07-12 03:23:00|7518.7|7515.9|7518.2|7515.4|7518.7|7515.9|7518.2|7515.4|0
1626060200000|2021-07-12 03:23:20|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|0
1626060210000|2021-07-12 03:23:30|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1626060270000|2021-07-12 03:24:30|7519.1|7516.3|7517.9|7515.1|7519.1|7516.3|7517.9|7515.1|0
1626060280000|2021-07-12 03:24:40|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|0
1626060300000|2021-07-12 03:25:00|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|5
1626060310000|2021-07-12 03:25:10|7518.1|7515.3|7518.6|7515.8|7518.6|7515.8|7518.1|7515.3|2
1626060320000|2021-07-12 03:25:20|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|0
1626060330000|2021-07-12 03:25:30|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|0
1626060340000|2021-07-12 03:25:40|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|0
1626060370000|2021-07-12 03:26:10|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|0
1626060400000|2021-07-12 03:26:40|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|5
1626060410000|2021-07-12 03:26:50|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|1
1626060420000|2021-07-12 03:27:00|7514.6|7511.8|7514.4|7511.6|7514.6|7511.8|7514.4|7511.6|0
1626060430000|2021-07-12 03:27:10|7513.6|7510.8|7514.6|7511.8|7514.6|7511.8|7513.6|7510.8|2
1626060460000|2021-07-12 03:27:40|7514.1|7511.3|7514.1|7511.3|7514.6|7511.8|7514.1|7511.3|0
1626060490000|2021-07-12 03:28:10|7514.6|7511.8|7515.1|7512.3|7515.1|7512.3|7514.6|7511.8|0
1626060500000|2021-07-12 03:28:20|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|0
1626060530000|2021-07-12 03:28:50|7515.4|7512.6|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|0
1626060540000|2021-07-12 03:29:00|7515.6|7512.8|7515.4|7512.6|7515.6|7512.8|7515.4|7512.6|0
1626060550000|2021-07-12 03:29:10|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.1|7512.3|0
1626060560000|2021-07-12 03:29:20|7515.1|7512.3|7515.6|7512.8|7515.6|7512.8|7515.1|7512.3|1
1626060570000|2021-07-12 03:29:30|7515.9|7513.1|7516.9|7514.1|7516.9|7514.1|7515.9|7513.1|1
1626060580000|2021-07-12 03:29:40|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|0
1626060590000|2021-07-12 03:29:50|7515.9|7513.1|7516.1|7513.3|7516.1|7513.3|7515.6|7512.8|0
1626060600000|2021-07-12 03:30:00|7515.6|7512.8|7515.9|7513.1|7515.9|7513.1|7515.6|7512.8|0
1626060620000|2021-07-12 03:30:20|7516.6|7513.8|7516.1|7513.3|7516.6|7513.8|7516.1|7513.3|0
1626060670000|2021-07-12 03:31:10|7515.6|7512.8|7516.1|7513.3|7516.1|7513.3|7515.6|7512.8|1
1626060680000|2021-07-12 03:31:20|7516.4|7513.6|7516.6|7513.8|7516.6|7513.8|7516.4|7513.6|0
1626060690000|2021-07-12 03:31:30|||||||||1
1626060700000|2021-07-12 03:31:40|7516.1|7513.3|7516.9|7514.1|7516.9|7514.1|7516.1|7513.3|0
1626060710000|2021-07-12 03:31:50|7516.6|7513.8|7516.4|7513.6|7516.6|7513.8|7516.4|7513.6|0
1626060720000|2021-07-12 03:32:00|7516.1|7513.3|7515.1|7512.3|7516.1|7513.3|7515.1|7512.3|2
1626060750000|2021-07-12 03:32:30|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|0
1626060770000|2021-07-12 03:32:50|7514.4|7511.6|7514.1|7511.3|7514.4|7511.6|7514.1|7511.3|1
1626060780000|2021-07-12 03:33:00|7514.6|7511.8|7515.1|7512.3|7515.1|7512.3|7514.6|7511.8|3
1626060800000|2021-07-12 03:33:20|7515.7|7512.9|7516.1|7513.3|7516.1|7513.3|7515.7|7512.9|0
1626060810000|2021-07-12 03:33:30|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|0
1626060820000|2021-07-12 03:33:40|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|0
1626060840000|2021-07-12 03:34:00|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|5
1626060890000|2021-07-12 03:34:50|||||||||1
1626060920000|2021-07-12 03:35:20|||||||||1
1626060950000|2021-07-12 03:35:50|||||||||1
1626061010000|2021-07-12 03:36:50|||||||||1
1626061050000|2021-07-12 03:37:30|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|0
1626061070000|2021-07-12 03:37:50|7516.9|7514.1|7517.1|7514.3|7517.1|7514.3|7516.9|7514.1|3
1626061130000|2021-07-12 03:38:50|||||||||1
1626061150000|2021-07-12 03:39:10|7517.4|7514.6|7517.6|7514.8|7517.6|7514.8|7517.4|7514.6|0
1626061180000|2021-07-12 03:39:40|7516.8|7514|7515.6|7512.8|7516.8|7514|7515.6|7512.8|25
1626061190000|2021-07-12 03:39:50|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|3
1626061200000|2021-07-12 03:40:00|7514.7|7511.9|7513.6|7510.8|7514.7|7511.9|7513.6|7510.8|14
1626061210000|2021-07-12 03:40:10|7514.6|7511.8|7514.6|7511.8|7514.9|7512.1|7514.6|7511.8|17
1626061230000|2021-07-12 03:40:30|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|6
1626061240000|2021-07-12 03:40:40|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|0
1626061250000|2021-07-12 03:40:50|7513.3|7510.5|7511.8|7509|7513.3|7510.5|7511.6|7508.8|23
1626061260000|2021-07-12 03:41:00|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|5
1626061270000|2021-07-12 03:41:10|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|2
1626061280000|2021-07-12 03:41:20|7511.6|7508.8|7510.8|7508|7511.6|7508.8|7510.8|7508|1
1626061290000|2021-07-12 03:41:30|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510.6|7507.8|3
1626061300000|2021-07-12 03:41:40|7510.3|7507.5|7510.1|7507.3|7510.3|7507.5|7510.1|7507.3|1
1626061310000|2021-07-12 03:41:50|||||||||4
1626061350000|2021-07-12 03:42:30|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1626061360000|2021-07-12 03:42:40|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|3
1626061480000|2021-07-12 03:44:40|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|0
1626061510000|2021-07-12 03:45:10|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|2
1626061550000|2021-07-12 03:45:50|||||||||12
1626061560000|2021-07-12 03:46:00|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|1
1626061570000|2021-07-12 03:46:10|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1626061580000|2021-07-12 03:46:20|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|2
1626061600000|2021-07-12 03:46:40|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|0
1626061610000|2021-07-12 03:46:50|7509.8|7507|7510.1|7507.3|7510.1|7507.3|7509.6|7506.8|1
1626061620000|2021-07-12 03:47:00|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|0
1626061630000|2021-07-12 03:47:10|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|0
1626061640000|2021-07-12 03:47:20|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|1
1626061650000|2021-07-12 03:47:30|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|0
1626061660000|2021-07-12 03:47:40|7509.3|7506.5|7508.9|7506.1|7509.3|7506.5|7508.6|7505.8|3
1626061670000|2021-07-12 03:47:50|7508.8|7506|7508.9|7506.1|7508.9|7506.1|7508.6|7505.8|40
1626061680000|2021-07-12 03:48:00|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|0
1626061700000|2021-07-12 03:48:20|7509.6|7506.8|7509.1|7506.3|7509.6|7506.8|7509.1|7506.3|0
1626061710000|2021-07-12 03:48:30|||||||||3
1626061720000|2021-07-12 03:48:40|7509.4|7506.6|7509.6|7506.8|7509.6|7506.8|7509.4|7506.6|8
1626061730000|2021-07-12 03:48:50|7509.3|7506.5|7509.1|7506.3|7509.3|7506.5|7509.1|7506.3|0
1626061800000|2021-07-12 03:50:00|7509.4|7505.4|7508.8|7506|7509.4|7506.3|7508.8|7505.4|0
1626061810000|2021-07-12 03:50:10|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|0
1626061820000|2021-07-12 03:50:20|7508.3|7505.5|7508.6|7505.8|7508.6|7505.8|7508.3|7505.5|1
1626061850000|2021-07-12 03:50:50|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|2
1626061860000|2021-07-12 03:51:00|7509.1|7506.3|7508.1|7505.3|7509.1|7506.3|7507.8|7505|3
1626061870000|2021-07-12 03:51:10|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1626061880000|2021-07-12 03:51:20|7507.6|7504.8|7507.1|7504.3|7507.6|7504.8|7507|7504.2|18
1626061890000|2021-07-12 03:51:30|7506.5|7503.7|7506.6|7503.8|7506.6|7503.8|7506.3|7503.5|2
1626061900000|2021-07-12 03:51:40|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1626061920000|2021-07-12 03:52:00|7505.8|7503|7506.1|7503.3|7506.1|7503.3|7505.8|7503|4
1626061940000|2021-07-12 03:52:20|7506.6|7503.8|7507.6|7504.8|7507.6|7504.8|7506.6|7503.8|2
1626061950000|2021-07-12 03:52:30|7508.3|7505.5|7507.8|7505|7508.3|7505.5|7507.8|7505|0
1626061960000|2021-07-12 03:52:40|7506.6|7503.8|7506.9|7504.1|7506.9|7504.1|7506.3|7503.5|0
1626061970000|2021-07-12 03:52:50|7506.6|7503.8|7506.9|7504.1|7506.9|7504.1|7506.6|7503.8|0
1626062020000|2021-07-12 03:53:40|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1626062040000|2021-07-12 03:54:00|7506.9|7504.1|7506.9|7504.1|7507.1|7504.3|7506.8|7504|11
1626062050000|2021-07-12 03:54:10|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|0
1626062080000|2021-07-12 03:54:40|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|0
1626062110000|2021-07-12 03:55:10|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|0
1626062120000|2021-07-12 03:55:20|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1626062130000|2021-07-12 03:55:30|7506.3|7503.5|7506.1|7503.3|7506.3|7503.5|7506.1|7503.3|0
1626062170000|2021-07-12 03:56:10|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|0
1626062200000|2021-07-12 03:56:40|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|2
1626062210000|2021-07-12 03:56:50|7504.1|7501.3|7503.1|7500.3|7504.1|7501.3|7502.6|7499.8|8
1626062220000|2021-07-12 03:57:00|7503.4|7500.6|7504.1|7501.3|7504.1|7501.3|7503.4|7500.6|0
1626062230000|2021-07-12 03:57:10|7504.4|7501.6|7504.1|7501.3|7504.6|7501.8|7504.1|7501.3|0
1626062240000|2021-07-12 03:57:20|7504.4|7501.6|7505.1|7502.3|7505.1|7502.3|7504.4|7501.6|1
1626062250000|2021-07-12 03:57:30|7505.4|7502.6|7505.6|7502.8|7505.6|7502.8|7505.4|7502.6|0
1626062260000|2021-07-12 03:57:40|7505.3|7502.5|7505.1|7502.3|7505.3|7502.5|7505.1|7502.3|0
1626062270000|2021-07-12 03:57:50|7505.4|7502.6|7504.1|7501.3|7505.6|7502.8|7504.1|7501.3|0
1626062290000|2021-07-12 03:58:10|7503.6|7500.8|7504.1|7501.3|7504.1|7501.3|7503.6|7500.8|0
1626062300000|2021-07-12 03:58:20|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|1
1626062320000|2021-07-12 03:58:40|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1626062330000|2021-07-12 03:58:50|7505.1|7502.3|7504.9|7502.1|7505.1|7502.3|7504.6|7501.8|0
1626062340000|2021-07-12 03:59:00|7505.6|7502.8|7506.1|7503.3|7506.1|7503.3|7505.6|7502.8|1
1626062360000|2021-07-12 03:59:20|7506.6|7503.8|7506.9|7504.1|7506.9|7504.1|7506.6|7503.8|0
1626062380000|2021-07-12 03:59:40|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1626062400000|2021-07-12 04:00:00|7506|7503.2|7507.1|7504.3|7507.1|7504.3|7505.8|7503|5
1626062410000|2021-07-12 04:00:10|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|0
1626062420000|2021-07-12 04:00:20|7507.1|7504.3|7507.9|7505.1|7507.9|7505.1|7507.1|7504.3|2
1626062440000|2021-07-12 04:00:40|||||||||1
1626062450000|2021-07-12 04:00:50|7508.3|7505.5|7509.1|7506.3|7509.4|7506.6|7508.3|7505.5|2
1626062460000|2021-07-12 04:01:00|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|0
1626062470000|2021-07-12 04:01:10|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|0
1626062510000|2021-07-12 04:01:50|||||||||1
1626062550000|2021-07-12 04:02:30|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|1
1626062560000|2021-07-12 04:02:40|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|0
1626062580000|2021-07-12 04:03:00|7509.4|7506.6|7509.1|7506.3|7510.6|7507.8|7509.1|7506.3|6
1626062600000|2021-07-12 04:03:20|||||||||1
1626062640000|2021-07-12 04:04:00|||||||||2
1626062650000|2021-07-12 04:04:10|||||||||1
1626062660000|2021-07-12 04:04:20|7509.3|7506.5|7509.9|7507.1|7510.1|7507.3|7509.3|7506.5|3
1626062710000|2021-07-12 04:05:10|7509.6|7506.8|7509.1|7506.3|7509.6|7506.8|7509.1|7506.3|2
1626062720000|2021-07-12 04:05:20|7508.8|7506|7508.3|7505.5|7509.1|7506.3|7507.8|7505|27
1626062730000|2021-07-12 04:05:30|||||||||3
1626062780000|2021-07-12 04:06:20|7507.8|7505|7508.1|7505.3|7508.1|7505.3|7507.8|7505|2
1626062790000|2021-07-12 04:06:30|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1626062820000|2021-07-12 04:07:00|7508|7505.2|7508.3|7505.5|7508.3|7505.5|7508|7505.2|3
1626062830000|2021-07-12 04:07:10|7508|7505.2|7505.3|7502.5|7508|7505.2|7505.3|7502.5|20
1626062840000|2021-07-12 04:07:20|7505.6|7502.8|7505.3|7502.5|7505.6|7502.8|7505.3|7502.5|0
1626062850000|2021-07-12 04:07:30|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|0
1626062860000|2021-07-12 04:07:40|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|1
1626062870000|2021-07-12 04:07:50|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|0
1626062890000|2021-07-12 04:08:10|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|0
1626062900000|2021-07-12 04:08:20|||||||||1
1626062930000|2021-07-12 04:08:50|7505.8|7503|7506.1|7503.3|7506.1|7503.3|7505.8|7503|1
1626062940000|2021-07-12 04:09:00|7505.8|7503|7505.6|7502.8|7505.8|7503|7505.6|7502.8|0
1626063000000|2021-07-12 04:10:00|7505.8|7503|7507.3|7504.5|7507.3|7504.5|7505.8|7503|2
1626063010000|2021-07-12 04:10:10|7507|7504.2|7506.8|7504|7507|7504.2|7506.8|7504|0
1626063040000|2021-07-12 04:10:40|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1626063060000|2021-07-12 04:11:00|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|3
1626063070000|2021-07-12 04:11:10|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|3
1626063090000|2021-07-12 04:11:30|7505|7502.2|7505.3|7502.5|7505.3|7502.5|7504.8|7502|0
1626063100000|2021-07-12 04:11:40|7505.6|7502.8|7505.3|7502.5|7505.6|7502.8|7505.3|7502.5|0
1626063110000|2021-07-12 04:11:50|||||||||1
1626063190000|2021-07-12 04:13:10|7505.6|7502.8|7505.3|7502.5|7505.6|7502.8|7505.3|7502.5|1
1626063260000|2021-07-12 04:14:20|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|0
1626063270000|2021-07-12 04:14:30|7505.3|7502.5|7505.8|7503|7505.8|7503|7505.3|7502.5|2
1626063290000|2021-07-12 04:14:50|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|0
1626063340000|2021-07-12 04:15:40|7506.3|7503.5|7506.6|7503.8|7506.6|7503.8|7506.3|7503.5|0
1626063410000|2021-07-12 04:16:50|7506.8|7504|7507.5|7504.7|7507.5|7504.7|7506.8|7504|0
1626063420000|2021-07-12 04:17:00|||||||||2
1626063430000|2021-07-12 04:17:10|||||||||1
1626063440000|2021-07-12 04:17:20|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|0
1626063450000|2021-07-12 04:17:30|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|0
1626063490000|2021-07-12 04:18:10|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|3
1626063620000|2021-07-12 04:20:20|7505.5|7502.7|7505.3|7502.5|7505.5|7502.7|7505.3|7502.5|2
1626063670000|2021-07-12 04:21:10|7505.5|7502.7|7506|7503.2|7506|7503.2|7505.5|7502.7|0
1626063730000|2021-07-12 04:22:10|7505.3|7502.5|7506.5|7503.7|7506.5|7503.7|7505.3|7502.5|9
1626063740000|2021-07-12 04:22:20|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|3
1626063780000|2021-07-12 04:23:00|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1626063800000|2021-07-12 04:23:20|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|15
1626063830000|2021-07-12 04:23:50|7506|7503.2|7505.8|7503|7506|7503.2|7505.8|7503|0
1626063840000|2021-07-12 04:24:00|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1626063910000|2021-07-12 04:25:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1626063920000|2021-07-12 04:25:20|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|1
1626063930000|2021-07-12 04:25:30|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|0
1626063940000|2021-07-12 04:25:40|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|4
1626063950000|2021-07-12 04:25:50|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|4
1626063960000|2021-07-12 04:26:00|||||||||2
1626064020000|2021-07-12 04:27:00|7510.5|7507.7|7510.3|7507.5|7510.8|7508|7510.3|7507.5|5
1626064050000|2021-07-12 04:27:30|7510.5|7507.7|7509.2|7506.4|7510.5|7507.7|7509|7506.2|14
1626064060000|2021-07-12 04:27:40|7508.7|7505.9|7507.5|7504.7|7508.7|7505.9|7507.5|7504.7|2
1626064080000|2021-07-12 04:28:00|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7507.5|7504.7|2
1626064090000|2021-07-12 04:28:10|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|0
1626064120000|2021-07-12 04:28:40|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1626064140000|2021-07-12 04:29:00|7509.5|7506.7|7509.2|7506.4|7510|7507.2|7509.2|7506.4|1
1626064150000|2021-07-12 04:29:10|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|0
1626064170000|2021-07-12 04:29:30|7508.2|7505.4|7507|7504.2|7508.2|7505.4|7506.7|7503.9|32
1626064200000|2021-07-12 04:30:00|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.2|7503.4|1
1626064230000|2021-07-12 04:30:30|7504.5|7501.7|7503.5|7500.7|7504.5|7501.7|7503.2|7500.4|11
1626064240000|2021-07-12 04:30:40|7503.2|7500.4|7502.7|7499.9|7503.2|7500.4|7502.5|7499.7|4
1626064250000|2021-07-12 04:30:50|7503.5|7500.7|7505|7502.2|7505|7502.2|7503.5|7500.7|12
1626064260000|2021-07-12 04:31:00|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|1
1626064270000|2021-07-12 04:31:10|7504.7|7501.9|7504.5|7501.7|7505.2|7502.4|7504.2|7501.4|3
1626064290000|2021-07-12 04:31:30|7504.2|7501.4|7503.5|7500.7|7504.2|7501.4|7503.5|7500.7|1
1626064300000|2021-07-12 04:31:40|7504|7501.2|7504|7501.2|7504.2|7501.4|7504|7501.2|0
1626064310000|2021-07-12 04:31:50|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|1
1626064320000|2021-07-12 04:32:00|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|2
1626064330000|2021-07-12 04:32:10|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|0
1626064360000|2021-07-12 04:32:40|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1626064370000|2021-07-12 04:32:50|7503.7|7500.9|7504.5|7501.7|7504.5|7501.7|7503.5|7500.7|2
1626064380000|2021-07-12 04:33:00|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|0
1626064390000|2021-07-12 04:33:10|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1626064410000|2021-07-12 04:33:30|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|1
1626064420000|2021-07-12 04:33:40|7504|7501.2|7504.5|7501.7|7504.5|7501.7|7504|7501.2|2
1626064430000|2021-07-12 04:33:50|7504.7|7501.9|7504.5|7501.7|7505|7502.2|7504.5|7501.7|2
1626064480000|2021-07-12 04:34:40|||||||||1
1626064520000|2021-07-12 04:35:20|7504.8|7502|7505|7502.2|7505|7502.2|7504.8|7502|1
1626064530000|2021-07-12 04:35:30|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|0
1626064550000|2021-07-12 04:35:50|7505|7502.2|7504.7|7501.9|7505|7502.2|7504.7|7501.9|0
1626064560000|2021-07-12 04:36:00|7505.2|7502.4|7505.5|7502.7|7505.5|7502.7|7505.2|7502.4|0
1626064580000|2021-07-12 04:36:20|7506.2|7503.4|7506.5|7503.7|7506.5|7503.7|7506.2|7503.4|1
1626064590000|2021-07-12 04:36:30|7506.7|7503.9|7507|7504.2|7507.2|7504.4|7506.7|7503.9|0
1626064600000|2021-07-12 04:36:40|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1626064610000|2021-07-12 04:36:50|||||||||1
1626064620000|2021-07-12 04:37:00|7506.2|7503.4|7505.5|7502.7|7506.2|7503.4|7505.2|7502.4|1
1626064630000|2021-07-12 04:37:10|||||||||1
1626064650000|2021-07-12 04:37:30|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|1
1626064680000|2021-07-12 04:38:00|7506.3|7503.5|7506|7503.2|7506.3|7503.5|7506|7503.2|0
1626064690000|2021-07-12 04:38:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1626064700000|2021-07-12 04:38:20|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|1
1626064730000|2021-07-12 04:38:50|||||||||1
1626064740000|2021-07-12 04:39:00|7506.7|7503.9|7506.7|7503.9|7506.7|7503.9|7506.7|7503.9|1
1626064750000|2021-07-12 04:39:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|1
1626064800000|2021-07-12 04:40:00|7506.7|7503.9|7507.2|7504.4|7507.2|7504.4|7506.7|7503.9|1
1626064810000|2021-07-12 04:40:10|7507.5|7504.7|7509|7506.2|7509|7506.2|7507.5|7504.7|2
1626064850000|2021-07-12 04:40:50|||||||||1
1626064880000|2021-07-12 04:41:20|7508.7|7505.9|7508.5|7505.7|7508.7|7505.9|7508.5|7505.7|0
1626064900000|2021-07-12 04:41:40|7508.8|7506|7508.5|7505.7|7509|7506.2|7508.5|7505.7|0
1626064910000|2021-07-12 04:41:50|7508.8|7506|7509|7506.2|7509|7506.2|7508.5|7505.7|1
1626064930000|2021-07-12 04:42:10|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1626064970000|2021-07-12 04:42:50|7509.7|7506.9|7510|7507.2|7510|7507.2|7509.7|7506.9|0
1626064980000|2021-07-12 04:43:00|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|0
1626064990000|2021-07-12 04:43:10|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|0
1626065030000|2021-07-12 04:43:50|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7510|7507.2|4
1626065040000|2021-07-12 04:44:00|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|2
1626065050000|2021-07-12 04:44:10|7509.8|7507|7510|7507.2|7510|7507.2|7509.8|7507|0
1626065070000|2021-07-12 04:44:30|7507.7|7504.9|7506.7|7503.9|7507.7|7504.9|7506.7|7503.9|22
1626065080000|2021-07-12 04:44:40|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1626065100000|2021-07-12 04:45:00|7507|7504.2|7508|7505.2|7508|7505.2|7507|7504.2|7
1626065110000|2021-07-12 04:45:10|7508.3|7505.5|7508.5|7505.7|7508.5|7505.7|7508.3|7505.5|0
1626065120000|2021-07-12 04:45:20|7508.7|7505.9|7509|7506.2|7509|7506.2|7508.7|7505.9|1
1626065140000|2021-07-12 04:45:40|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|0
1626065150000|2021-07-12 04:45:50|7508.2|7505.4|7508|7505.2|7508.2|7505.4|7507.7|7504.9|3
1626065160000|2021-07-12 04:46:00|7508.2|7505.4|7507.5|7504.7|7508.2|7505.4|7507.5|7504.7|0
1626065170000|2021-07-12 04:46:10|||||||||5
1626065200000|2021-07-12 04:46:40|7508|7505.2|7508.3|7505.5|7508.3|7505.5|7508|7505.2|1
1626065210000|2021-07-12 04:46:50|7508.8|7506|7509.5|7506.7|7509.5|7506.7|7508.8|7506|1
1626065330000|2021-07-12 04:48:50|7509.8|7507|7511|7508.2|7511|7508.2|7509.8|7507|3
1626065340000|2021-07-12 04:49:00|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|2
1626065390000|2021-07-12 04:49:50|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|2
1626065420000|2021-07-12 04:50:20|7511.3|7508.5|7511.5|7508.7|7511.5|7508.7|7511.3|7508.5|0
1626065440000|2021-07-12 04:50:40|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|1
1626065500000|2021-07-12 04:51:40|7511.3|7508.5|7512|7509.2|7512|7509.2|7511.3|7508.5|3
1626065510000|2021-07-12 04:51:50|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|1
1626065520000|2021-07-12 04:52:00|7512.2|7509.4|7512.5|7509.7|7512.5|7509.7|7512|7509.2|0
1626065530000|2021-07-12 04:52:10|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|1
1626065550000|2021-07-12 04:52:30|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|0
1626065600000|2021-07-12 04:53:20|7512|7509.2|7511.2|7508.4|7512|7509.2|7511.2|7508.4|2
1626065610000|2021-07-12 04:53:30|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1626065660000|2021-07-12 04:54:20|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|1
1626065670000|2021-07-12 04:54:30|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|0
1626065680000|2021-07-12 04:54:40|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|2
1626065690000|2021-07-12 04:54:50|||||||||1
1626065700000|2021-07-12 04:55:00|7512.8|7510|7513|7510.2|7513|7510.2|7512.8|7510|0
1626065710000|2021-07-12 04:55:10|7513.3|7510.5|7513.5|7510.7|7513.5|7510.7|7513.3|7510.5|0
1626065730000|2021-07-12 04:55:30|7514|7511.2|7514|7511.2|7514|7511.2|7514|7511.2|1
1626065740000|2021-07-12 04:55:40|7513.7|7510.9|7513.5|7510.7|7513.7|7510.9|7513.5|7510.7|0
1626065750000|2021-07-12 04:55:50|7514|7511.2|7514|7511.2|7514|7511.2|7514|7511.2|1
1626065760000|2021-07-12 04:56:00|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|0
1626065770000|2021-07-12 04:56:10|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|2
1626065780000|2021-07-12 04:56:20|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|0
1626065840000|2021-07-12 04:57:20|7512.3|7509.5|7511.8|7509|7512.3|7509.5|7511.5|7508.7|1
1626065850000|2021-07-12 04:57:30|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|0
1626065910000|2021-07-12 04:58:30|7511.7|7508.9|7511.7|7508.9|7511.7|7508.9|7511.7|7508.9|0
1626065940000|2021-07-12 04:59:00|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|1
1626065970000|2021-07-12 04:59:30|7512.2|7509.4|7512.5|7509.7|7512.5|7509.7|7512.2|7509.4|1
1626065980000|2021-07-12 04:59:40|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|0
1626065990000|2021-07-12 04:59:50|7513|7510.2|7513.5|7510.7|7513.5|7510.7|7513|7510.2|1
1626066000000|2021-07-12 05:00:00|7513|7510.2|7513.2|7510.4|7513.2|7510.4|7513|7510.2|0
1626066010000|2021-07-12 05:00:10|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|0
1626066050000|2021-07-12 05:00:50|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|2
1626066070000|2021-07-12 05:01:10|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|0
1626066080000|2021-07-12 05:01:20|||||||||1
1626066100000|2021-07-12 05:01:40|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|5
1626066110000|2021-07-12 05:01:50|7512.5|7509.7|7511.2|7508.4|7512.5|7509.7|7511.2|7508.4|2
1626066120000|2021-07-12 05:02:00|7511|7508.2|7510.5|7507.7|7511|7508.2|7510.5|7507.7|0
1626066150000|2021-07-12 05:02:30|7510.7|7507.9|7511|7508.2|7511|7508.2|7510.7|7507.9|5
1626066160000|2021-07-12 05:02:40|||||||||2
1626066190000|2021-07-12 05:03:10|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1626066200000|2021-07-12 05:03:20|||||||||1
1626066230000|2021-07-12 05:03:50|7510.5|7507.7|7510.2|7507.4|7510.5|7507.7|7510.2|7507.4|2
1626066240000|2021-07-12 05:04:00|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|0
1626066290000|2021-07-12 05:04:50|||||||||1
1626066330000|2021-07-12 05:05:30|7509.5|7506.7|7508.5|7505.7|7509.5|7506.7|7508.5|7505.7|5
1626066360000|2021-07-12 05:06:00|7508.2|7505.4|7506.2|7503.4|7508.2|7505.4|7506|7503.2|11
1626066370000|2021-07-12 05:06:10|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7506|7503.2|1
1626066390000|2021-07-12 05:06:30|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|2
1626066400000|2021-07-12 05:06:40|||||||||2
1626066430000|2021-07-12 05:07:10|||||||||2
1626066460000|2021-07-12 05:07:40|7505.2|7502.4|7505.2|7502.4|7505.5|7502.7|7504.7|7501.9|4
1626066470000|2021-07-12 05:07:50|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|1
1626066480000|2021-07-12 05:08:00|7504.7|7501.9|7504.5|7501.7|7504.7|7501.9|7504.5|7501.7|2
1626066500000|2021-07-12 05:08:20|||||||||2
1626066510000|2021-07-12 05:08:30|7504.2|7501.4|7503.5|7500.7|7504.2|7501.4|7503.5|7500.7|4
1626066530000|2021-07-12 05:08:50|7503.2|7500.4|7503.5|7500.7|7503.5|7500.7|7503.2|7500.4|2
1626066540000|2021-07-12 05:09:00|7503.7|7500.9|7504.5|7501.7|7504.5|7501.7|7503.7|7500.9|9
1626066550000|2021-07-12 05:09:10|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|0
1626066580000|2021-07-12 05:09:40|||||||||1
1626066590000|2021-07-12 05:09:50|||||||||1
1626066610000|2021-07-12 05:10:10|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|5
1626066630000|2021-07-12 05:10:30|7505.7|7502.9|7506.4|7503.6|7506.4|7503.6|7505.7|7502.9|2
1626066640000|2021-07-12 05:10:40|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|2
1626066660000|2021-07-12 05:11:00|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|2
1626066670000|2021-07-12 05:11:10|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|0
1626066690000|2021-07-12 05:11:30|7506.4|7503.6|7505.4|7502.6|7506.4|7503.6|7505.4|7502.6|1
1626066710000|2021-07-12 05:11:50|7505.9|7503.1|7506.2|7503.4|7506.2|7503.4|7505.9|7503.1|4
1626066720000|2021-07-12 05:12:00|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|0
1626066750000|2021-07-12 05:12:30|7505.7|7502.9|7504.9|7502.1|7505.7|7502.9|7504.9|7502.1|3
1626066760000|2021-07-12 05:12:40|7504.7|7501.9|7504.4|7501.6|7504.7|7501.9|7504.4|7501.6|0
1626066790000|2021-07-12 05:13:10|||||||||1
1626066820000|2021-07-12 05:13:40|||||||||1
1626066850000|2021-07-12 05:14:10|||||||||1
1626066860000|2021-07-12 05:14:20|7504.2|7501.4|7503.7|7500.9|7504.2|7501.4|7503.7|7500.9|2
1626066870000|2021-07-12 05:14:30|||||||||3
1626066880000|2021-07-12 05:14:40|7503.2|7500.4|7502.4|7499.6|7503.2|7500.4|7502.4|7499.6|7
1626066890000|2021-07-12 05:14:50|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|2
1626066900000|2021-07-12 05:15:00|7502.7|7499.9|7502.4|7499.6|7502.7|7499.9|7502.4|7499.6|0
1626066920000|2021-07-12 05:15:20|7501.2|7498.4|7500.7|7497.9|7501.4|7498.6|7500.7|7497.9|3
1626066930000|2021-07-12 05:15:30|7501.4|7498.6|7501.4|7498.6|7501.9|7499.1|7501.4|7498.6|3
1626066950000|2021-07-12 05:15:50|7501.9|7499.1|7502.4|7499.6|7502.4|7499.6|7501.9|7499.1|2
1626066960000|2021-07-12 05:16:00|7502.2|7499.4|7501.9|7499.1|7502.2|7499.4|7501.9|7499.1|3
1626066970000|2021-07-12 05:16:10|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|0
1626066990000|2021-07-12 05:16:30|||||||||1
1626067000000|2021-07-12 05:16:40|7501.6|7498.8|7500.9|7498.1|7501.6|7498.8|7500.9|7498.1|2
1626067010000|2021-07-12 05:16:50|7500.4|7497.6|7500.9|7498.1|7500.9|7498.1|7500.4|7497.6|1
1626067020000|2021-07-12 05:17:00|7500.7|7497.9|7500.4|7497.6|7500.7|7497.9|7500.4|7497.6|0
1626067030000|2021-07-12 05:17:10|7500.2|7497.4|7498.7|7495.9|7500.2|7497.4|7498.4|7495.6|6
1626067040000|2021-07-12 05:17:20|7499.2|7496.4|7500.2|7497.4|7500.4|7497.6|7499.2|7496.4|2
1626067050000|2021-07-12 05:17:30|7499.9|7497.1|7500.9|7498.1|7500.9|7498.1|7499.9|7497.1|0
1626067080000|2021-07-12 05:18:00|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|0
1626067090000|2021-07-12 05:18:10|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|1
1626067110000|2021-07-12 05:18:30|7499.9|7497.1|7499.2|7496.4|7499.9|7497.1|7499.2|7496.4|0
1626067120000|2021-07-12 05:18:40|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|0
1626067130000|2021-07-12 05:18:50|7498.2|7495.4|7498.4|7495.6|7498.4|7495.6|7498.2|7495.4|3
1626067140000|2021-07-12 05:19:00|7498.2|7495.4|7499|7496.2|7499|7496.2|7498.2|7495.4|4
1626067150000|2021-07-12 05:19:10|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|0
1626067160000|2021-07-12 05:19:20|7499.9|7497.1|7500.7|7497.9|7500.7|7497.9|7499.9|7497.1|3
1626067170000|2021-07-12 05:19:30|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1626067190000|2021-07-12 05:19:50|7500.7|7497.9|7500.4|7497.6|7500.7|7497.9|7500.4|7497.6|1
1626067200000|2021-07-12 05:20:00|7500.7|7497.9|7501.9|7499.1|7501.9|7499.1|7500.7|7497.9|0
1626067210000|2021-07-12 05:20:10|7501.4|7498.6|7502.4|7499.6|7502.4|7499.6|7501.4|7498.6|0
1626067220000|2021-07-12 05:20:20|7502.2|7499.4|7501.9|7499.1|7502.2|7499.4|7501.9|7499.1|3
1626067230000|2021-07-12 05:20:30|7502.2|7499.4|7501.9|7499.1|7502.2|7499.4|7501.9|7499.1|0
1626067240000|2021-07-12 05:20:40|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|0
1626067250000|2021-07-12 05:20:50|7502.1|7499.3|7501.9|7499.1|7502.1|7499.3|7501.9|7499.1|0
1626067260000|2021-07-12 05:21:00|7501.4|7498.6|7501.9|7499.1|7501.9|7499.1|7501.4|7498.6|0
1626067270000|2021-07-12 05:21:10|7502.2|7499.4|7501.4|7498.6|7502.4|7499.6|7501.4|7498.6|6
1626067290000|2021-07-12 05:21:30|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1626067320000|2021-07-12 05:22:00|7501.2|7498.4|7501.4|7498.6|7501.4|7498.6|7501.2|7498.4|1
1626067350000|2021-07-12 05:22:30|7501.9|7499.1|7501.4|7498.6|7501.9|7499.1|7501.4|7498.6|0
1626067360000|2021-07-12 05:22:40|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|0
1626067370000|2021-07-12 05:22:50|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|1
1626067390000|2021-07-12 05:23:10|||||||||1
1626067430000|2021-07-12 05:23:50|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7501.9|7499.1|2
1626067440000|2021-07-12 05:24:00|7502.4|7499.6|7501.1|7498.3|7502.4|7499.6|7501.1|7498.3|1
1626067450000|2021-07-12 05:24:10|7500.6|7497.8|7499.9|7497.1|7500.6|7497.8|7499.9|7497.1|0
1626067480000|2021-07-12 05:24:40|7499.4|7496.6|7498.9|7496.1|7499.4|7496.6|7498.9|7496.1|0
1626067490000|2021-07-12 05:24:50|7498.4|7495.6|7498.9|7496.1|7498.9|7496.1|7498.4|7495.6|0
1626067500000|2021-07-12 05:25:00|7498.6|7495.8|7498.4|7495.6|7498.6|7495.8|7498.4|7495.6|0
1626067540000|2021-07-12 05:25:40|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|0
1626067550000|2021-07-12 05:25:50|7499.2|7496.4|7499.1|7496.3|7499.4|7496.6|7499.1|7496.3|2
1626067560000|2021-07-12 05:26:00|7498.9|7496.1|7498.4|7495.6|7498.9|7496.1|7498.4|7495.6|0
1626067580000|2021-07-12 05:26:20|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|1
1626067600000|2021-07-12 05:26:40|7497.9|7495.1|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|6
1626067610000|2021-07-12 05:26:50|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|20
1626067630000|2021-07-12 05:27:10|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1626067640000|2021-07-12 05:27:20|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|1
1626067650000|2021-07-12 05:27:30|7496.6|7493.8|7496.1|7493.3|7496.6|7493.8|7496.1|7493.3|1
1626067660000|2021-07-12 05:27:40|7495.9|7493.1|7495.4|7492.6|7495.9|7493.1|7495.4|7492.6|0
1626067670000|2021-07-12 05:27:50|7495.9|7493.1|7496.1|7493.3|7496.4|7493.6|7495.9|7493.1|40
1626067680000|2021-07-12 05:28:00|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.4|7492.6|2
1626067690000|2021-07-12 05:28:10|7495.4|7492.6|7495.9|7493.1|7496.1|7493.3|7495.4|7492.6|2
1626067710000|2021-07-12 05:28:30|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1626067720000|2021-07-12 05:28:40|7496.6|7493.8|7497.4|7494.6|7497.4|7494.6|7496.6|7493.8|2
1626067730000|2021-07-12 05:28:50|||||||||1
1626067740000|2021-07-12 05:29:00|7497.6|7494.8|7497.4|7494.6|7497.9|7495.1|7497.4|7494.6|2
1626067750000|2021-07-12 05:29:10|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|11
1626067760000|2021-07-12 05:29:20|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|30
1626067770000|2021-07-12 05:29:30|||||||||9
1626067780000|2021-07-12 05:29:40|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|1
1626067800000|2021-07-12 05:30:00|7498.4|7495.6|7492.1|7489.3|7498.4|7495.6|7492.1|7489.3|20
1626067810000|2021-07-12 05:30:10|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7490.9|7488.1|9
1626067820000|2021-07-12 05:30:20|7492.9|7490.1|7493.7|7490.9|7494.1|7491.3|7492.1|7489.3|9
1626067830000|2021-07-12 05:30:30|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|0
1626067840000|2021-07-12 05:30:40|7493.9|7491.1|7492.4|7489.6|7493.9|7491.1|7492.4|7489.6|5
1626067850000|2021-07-12 05:30:50|7492.1|7489.3|7493.1|7490.3|7493.9|7491.1|7492.1|7489.3|3
1626067860000|2021-07-12 05:31:00|7492.9|7490.1|7491.1|7488.3|7492.9|7490.1|7491.1|7488.3|11
1626067870000|2021-07-12 05:31:10|7490.6|7487.8|7489.6|7486.8|7490.6|7487.8|7489.4|7486.6|25
1626067880000|2021-07-12 05:31:20|7489.7|7486.9|7488.1|7485.3|7489.9|7487.1|7486.4|7483.6|73
1626067890000|2021-07-12 05:31:30|7487.4|7484.6|7487.7|7484.9|7487.9|7485.1|7487.4|7484.6|21
1626067900000|2021-07-12 05:31:40|7488.4|7485.6|7488.1|7485.3|7488.9|7486.1|7487.7|7484.9|5
1626067910000|2021-07-12 05:31:50|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|4
1626067930000|2021-07-12 05:32:10|7487.4|7484.6|7488.7|7485.9|7488.7|7485.9|7487.4|7484.6|7
1626067940000|2021-07-12 05:32:20|7489.1|7486.3|7489.4|7486.6|7490.7|7487.9|7489.1|7486.3|2
1626067950000|2021-07-12 05:32:30|7489.2|7486.4|7490.7|7487.9|7490.7|7487.9|7488.6|7485.8|6
1626067960000|2021-07-12 05:32:40|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|1
1626067970000|2021-07-12 05:32:50|7490.1|7487.3|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|52
1626067980000|2021-07-12 05:33:00|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7488.4|7485.6|9
1626067990000|2021-07-12 05:33:10|7491.4|7488.6|7491.9|7489.1|7491.9|7489.1|7491.4|7488.6|1
1626068000000|2021-07-12 05:33:20|7491.7|7488.9|7492.4|7489.6|7492.4|7489.6|7491.4|7488.6|1
1626068010000|2021-07-12 05:33:30|7492.1|7489.3|7491.4|7488.6|7492.1|7489.3|7491.1|7488.3|3
1626068030000|2021-07-12 05:33:50|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|1
1626068040000|2021-07-12 05:34:00|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|0
1626068050000|2021-07-12 05:34:10|7493.2|7490.4|7493.4|7490.6|7493.7|7490.9|7493.2|7490.4|0
1626068060000|2021-07-12 05:34:20|7493.7|7490.9|7491.9|7489.1|7493.9|7491.1|7491.9|7489.1|12
1626068070000|2021-07-12 05:34:30|7491.4|7488.6|7490.6|7487.8|7491.4|7488.6|7489.9|7487.1|1
1626068080000|2021-07-12 05:34:40|7490.4|7487.6|7490.1|7487.3|7490.4|7487.6|7490.1|7487.3|1
1626068090000|2021-07-12 05:34:50|7489.4|7486.6|7488.4|7485.6|7489.4|7486.6|7488.4|7485.6|1
1626068100000|2021-07-12 05:35:00|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7488.4|7485.6|6
1626068110000|2021-07-12 05:35:10|7487.8|7485|7489.9|7487.1|7489.9|7487.1|7487.8|7485|15
1626068120000|2021-07-12 05:35:20|7489.6|7486.8|7488.1|7485.3|7489.6|7486.8|7487.4|7484.6|17
1626068130000|2021-07-12 05:35:30|7487.6|7484.8|7487.4|7484.6|7488.1|7485.3|7487.1|7484.3|8
1626068140000|2021-07-12 05:35:40|7487.1|7484.3|7487.4|7484.6|7487.4|7484.6|7486.4|7483.6|1
1626068150000|2021-07-12 05:35:50|7487.1|7484.3|7485.6|7482.8|7487.1|7484.3|7485.6|7482.8|13
1626068160000|2021-07-12 05:36:00|7486.4|7483.6|7485.4|7482.6|7487.2|7483.6|7482.6|7477.2|244
1626068170000|2021-07-12 05:36:10|7485.1|7482.3|7483.4|7480.6|7485.1|7482.3|7482.6|7479.8|12
1626068180000|2021-07-12 05:36:20|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7482.8|7480|4
1626068190000|2021-07-12 05:36:30|7482.8|7480|7480.6|7477.8|7482.8|7480|7480.4|7477.6|15
1626068200000|2021-07-12 05:36:40|7481.1|7478.3|7483.1|7480.3|7483.1|7480.3|7480.8|7478|9
1626068210000|2021-07-12 05:36:50|7483.4|7480.6|7481.3|7478.5|7483.4|7480.6|7481.3|7478.5|6
1626068220000|2021-07-12 05:37:00|7481.1|7478.3|7479.6|7476.8|7481.1|7478.3|7479.6|7476.8|20
1626068230000|2021-07-12 05:37:10|7479.3|7476.5|7479.1|7476.3|7479.9|7477.1|7478.4|7475.6|28
1626068240000|2021-07-12 05:37:20|7479.4|7476.6|7480.4|7477.6|7481.4|7478.6|7479.4|7476.6|13
1626068250000|2021-07-12 05:37:30|7480.9|7478.1|7480.1|7477.3|7480.9|7478.1|7479.9|7477.1|3
1626068260000|2021-07-12 05:37:40|7480.8|7476.8|7478.9|7476.1|7481|7478.1|7478.4|7475.6|20
1626068270000|2021-07-12 05:37:50|7478.6|7475.8|7478.1|7475.3|7478.9|7476.1|7477.4|7474.6|14
1626068280000|2021-07-12 05:38:00|7477.9|7475.1|7477.7|7474.9|7478.3|7475.5|7477.4|7474.6|84
1626068290000|2021-07-12 05:38:10|7477.4|7474.6|7479.2|7476.4|7479.2|7476.4|7477.4|7474.6|8
1626068300000|2021-07-12 05:38:20|7479.6|7476.8|7480.4|7477.6|7480.7|7477.9|7479.6|7476.8|9
1626068310000|2021-07-12 05:38:30|7479.8|7477|7478.9|7476.1|7479.8|7477|7478.9|7476.1|6
1626068320000|2021-07-12 05:38:40|7479.2|7476.4|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|3
1626068330000|2021-07-12 05:38:50|7480.1|7477.3|7477.7|7474.9|7480.1|7477.3|7477.7|7474.9|6
1626068340000|2021-07-12 05:39:00|7477.9|7475.1|7477.7|7474.9|7477.9|7475.1|7477.4|7474.6|6
1626068350000|2021-07-12 05:39:10|7477.4|7474.6|7477.7|7474.9|7477.7|7474.9|7476.7|7473.9|5
1626068360000|2021-07-12 05:39:20|7478.4|7475.6|7483.4|7480.6|7483.4|7480.6|7478.4|7475.6|70
1626068370000|2021-07-12 05:39:30|7483.1|7480.3|7480.7|7477.9|7483.1|7480.3|7480.7|7477.9|9
1626068380000|2021-07-12 05:39:40|7481.4|7478.6|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|9
1626068390000|2021-07-12 05:39:50|7482.7|7479.9|7483.4|7480.6|7483.4|7480.6|7482.7|7479.9|36
1626068400000|2021-07-12 05:40:00|7483.1|7480.3|7479.9|7477.1|7483.1|7480.3|7479.7|7476.9|14
1626068410000|2021-07-12 05:40:10|7480.2|7477.4|7479.9|7477.1|7480.4|7477.6|7479.9|7477.1|6
1626068420000|2021-07-12 05:40:20|7480.2|7477.4|7480.4|7477.6|7480.4|7477.6|7479.9|7477.1|6
1626068430000|2021-07-12 05:40:30|7480.6|7477.8|7481.4|7478.6|7481.4|7478.6|7480.6|7477.8|10
1626068450000|2021-07-12 05:40:50|7481.7|7478.9|7482.9|7480.1|7482.9|7480.1|7481.7|7478.9|1
1626068460000|2021-07-12 05:41:00|7482.4|7479.6|7482.9|7480.1|7483.5|7480.1|7482.4|7479.5|4
1626068470000|2021-07-12 05:41:10|7483.2|7480.4|7484.9|7482.1|7485.4|7482.6|7483.2|7480.4|51
1626068480000|2021-07-12 05:41:20|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1626068490000|2021-07-12 05:41:30|7483.9|7481.1|7484.4|7481.6|7484.4|7481.6|7483.4|7480.6|4
1626068500000|2021-07-12 05:41:40|7483.9|7481.1|7483.9|7481.1|7484.8|7481.9|7483.4|7480.6|3
1626068510000|2021-07-12 05:41:50|7484.2|7481.4|7483.1|7480.3|7484.4|7481.6|7483.1|7480.3|0
1626068520000|2021-07-12 05:42:00|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1626068530000|2021-07-12 05:42:10|7482.4|7479.6|7480.9|7478.1|7482.4|7479.6|7480.9|7478.1|5
1626068540000|2021-07-12 05:42:20|7480.6|7477.8|7479.9|7477.1|7480.6|7477.8|7479.9|7477.1|10
1626068550000|2021-07-12 05:42:30|7480.4|7477.6|7479.9|7477.1|7480.9|7478.1|7479.9|7477.1|5
1626068560000|2021-07-12 05:42:40|7480.7|7477.9|7478.9|7476.1|7480.7|7477.9|7478.9|7476.1|7
1626068570000|2021-07-12 05:42:50|7478.8|7474.8|7477.9|7475.1|7478.8|7475.4|7477.1|7474|6
1626068580000|2021-07-12 05:43:00|7477.4|7474.6|7476.9|7474.1|7477.4|7474.6|7476.9|7474.1|2
1626068590000|2021-07-12 05:43:10|7477.2|7474.4|7479.7|7476.9|7479.7|7476.9|7477.2|7474.4|6
1626068600000|2021-07-12 05:43:20|7480.4|7477.6|7479.9|7477.1|7480.7|7477.9|7479.9|7477.1|51
1626068610000|2021-07-12 05:43:30|7478.9|7476.1|7482.2|7479.4|7482.4|7479.6|7478.9|7476.1|65
1626068620000|2021-07-12 05:43:40|7482.4|7479.6|7482.6|7479.8|7483.4|7480.6|7482.4|7479.6|24
1626068630000|2021-07-12 05:43:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|20
1626068640000|2021-07-12 05:44:00|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|16
1626068650000|2021-07-12 05:44:10|7482.4|7479.6|7482.7|7479.9|7482.7|7479.9|7482.4|7479.6|12
1626068660000|2021-07-12 05:44:20|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|1
1626068670000|2021-07-12 05:44:30|7484.3|7481.5|7485.4|7482.6|7485.4|7482.6|7484.3|7481.5|30
1626068680000|2021-07-12 05:44:40|7485.2|7482.4|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|16
1626068690000|2021-07-12 05:44:50|||||||||26
1626068700000|2021-07-12 05:45:00|||||||||32
1626068710000|2021-07-12 05:45:10|7484.1|7481.3|7485.9|7483.1|7486.9|7484.1|7483.7|7480.5|36
1626068730000|2021-07-12 05:45:30|7486.2|7483.4|7485.1|7482.3|7486.4|7483.6|7485.1|7482.3|9
1626068740000|2021-07-12 05:45:40|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|0
1626068750000|2021-07-12 05:45:50|7485.1|7482.3|7485.9|7483.1|7485.9|7483.1|7485.1|7482.3|11
1626068770000|2021-07-12 05:46:10|7486.2|7483.4|7486.7|7483.9|7486.7|7483.9|7486.2|7483.4|30
1626068780000|2021-07-12 05:46:20|7486.4|7483.6|7486.4|7483.6|7486.7|7483.9|7486.4|7483.6|0
1626068790000|2021-07-12 05:46:30|7486.7|7483.9|7487.7|7484.9|7487.7|7484.9|7486.7|7483.9|6
1626068800000|2021-07-12 05:46:40|7487.9|7485.1|7489.9|7487.1|7489.9|7487.1|7487.9|7485.1|2
1626068810000|2021-07-12 05:46:50|7490.4|7487.6|7490.7|7487.9|7490.7|7487.9|7490.4|7487.6|1
1626068820000|2021-07-12 05:47:00|7490.9|7488.1|7492.4|7489.6|7492.4|7489.6|7490.9|7488.1|13
1626068830000|2021-07-12 05:47:10|7492.7|7489.9|7493.4|7490.6|7493.4|7490.6|7492.7|7489.9|10
1626068840000|2021-07-12 05:47:20|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|43
1626068850000|2021-07-12 05:47:30|7493.9|7491.1|7492.4|7489.6|7493.9|7491.1|7492.4|7489.6|12
1626068860000|2021-07-12 05:47:40|7492.7|7489.9|7493.4|7490.6|7493.4|7490.6|7492.7|7489.9|3
1626068870000|2021-07-12 05:47:50|7494.2|7491.4|7495.4|7492.6|7495.4|7492.6|7494.2|7491.4|2
1626068880000|2021-07-12 05:48:00|7494.6|7491.8|7494.4|7491.6|7494.6|7491.8|7494.4|7491.6|9
1626068890000|2021-07-12 05:48:10|7493.5|7490.7|7492.7|7489.9|7493.5|7490.7|7491.7|7488.9|19
1626068900000|2021-07-12 05:48:20|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|13
1626068910000|2021-07-12 05:48:30|7492.2|7489.4|7492.4|7489.6|7492.7|7489.9|7492.2|7489.4|1
1626068920000|2021-07-12 05:48:40|7492.7|7489.9|7496.7|7493.9|7496.7|7493.9|7492.7|7489.9|59
1626068930000|2021-07-12 05:48:50|7496.4|7493.6|7496.7|7493.9|7496.7|7493.9|7496.4|7493.6|2
1626068940000|2021-07-12 05:49:00|7496.9|7494.1|7496.1|7493.3|7497.2|7494.4|7496.1|7493.3|5
1626068950000|2021-07-12 05:49:10|7495.4|7492.6|7493.9|7491.1|7495.4|7492.6|7493.9|7491.1|4
1626068960000|2021-07-12 05:49:20|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7492.4|7489.6|6
1626068970000|2021-07-12 05:49:30|7493.1|7490.3|7492.4|7489.6|7493.1|7490.3|7492.4|7489.6|0
1626068980000|2021-07-12 05:49:40|7492.9|7490.1|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|1
1626069000000|2021-07-12 05:50:00|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|1
1626069010000|2021-07-12 05:50:10|7493.4|7490.6|7493.9|7491.1|7494.7|7491.9|7493.4|7490.6|6
1626069020000|2021-07-12 05:50:20|7493.4|7490.6|7493.6|7490.8|7493.6|7490.8|7493.4|7490.6|0
1626069030000|2021-07-12 05:50:30|7494.4|7491.6|7495.1|7492.3|7495.6|7492.8|7494.4|7491.6|1
1626069040000|2021-07-12 05:50:40|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1626069050000|2021-07-12 05:50:50|7494.9|7492.1|7492.9|7490.1|7494.9|7492.1|7492.9|7490.1|5
1626069070000|2021-07-12 05:51:10|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|0
1626069080000|2021-07-12 05:51:20|7492.4|7489.6|7492.1|7489.3|7492.4|7489.6|7492.1|7489.3|1
1626069090000|2021-07-12 05:51:30|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1626069100000|2021-07-12 05:51:40|7492.1|7489.3|7492.9|7490.1|7492.9|7490.1|7492.1|7489.3|8
1626069110000|2021-07-12 05:51:50|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|0
1626069120000|2021-07-12 05:52:00|7492.6|7489.8|7492.9|7490.1|7494|7490.8|7492.6|7489.8|10
1626069130000|2021-07-12 05:52:10|7492.4|7489.6|7492.9|7490.1|7492.9|7490.1|7492.4|7489.6|0
1626069160000|2021-07-12 05:52:40|7492.6|7489.8|7493.6|7490.8|7493.6|7490.8|7492.6|7489.8|0
1626069170000|2021-07-12 05:52:50|7493.9|7491.1|7494.6|7491.8|7494.6|7491.8|7493.9|7491.1|3
1626069180000|2021-07-12 05:53:00|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1626069200000|2021-07-12 05:53:20|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1626069210000|2021-07-12 05:53:30|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1626069230000|2021-07-12 05:53:50|7496.7|7492.7|7496.6|7493.8|7496.7|7493.8|7496.6|7492.7|0
1626069240000|2021-07-12 05:54:00|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|0
1626069250000|2021-07-12 05:54:10|7497.6|7494.8|7496.4|7493.6|7497.9|7495.1|7496.4|7493.6|17
1626069260000|2021-07-12 05:54:20|7495.9|7493.1|7494.4|7491.6|7495.9|7493.1|7494.4|7491.6|1
1626069270000|2021-07-12 05:54:30|7494.6|7491.8|7494.1|7491.3|7494.6|7491.8|7494.1|7491.3|0
1626069280000|2021-07-12 05:54:40|7494.4|7491.6|7494.1|7491.3|7494.4|7491.6|7494.1|7491.3|1
1626069300000|2021-07-12 05:55:00|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|1
1626069310000|2021-07-12 05:55:10|7494.6|7491.8|7495.9|7493.1|7495.9|7493.1|7494.6|7491.7|2
1626069320000|2021-07-12 05:55:20|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1626069350000|2021-07-12 05:55:50|7496.4|7493.6|7497.6|7494.8|7497.6|7494.8|7496.4|7493.6|2
1626069360000|2021-07-12 05:56:00|7498.1|7495.3|7498.6|7495.8|7498.6|7495.8|7497.6|7494.8|8
1626069370000|2021-07-12 05:56:10|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|1
1626069380000|2021-07-12 05:56:20|7497.9|7495.1|7498.6|7495.8|7498.6|7495.8|7497.4|7494.6|8
1626069390000|2021-07-12 05:56:30|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|1
1626069400000|2021-07-12 05:56:40|7497.6|7494.8|7497.9|7495.1|7497.9|7495.1|7497.4|7494.6|1
1626069410000|2021-07-12 05:56:50|7498.4|7495.6|7500.6|7497.8|7501|7498.1|7498.4|7495.6|19
1626069440000|2021-07-12 05:57:20|7500.4|7497.6|7498.6|7495.8|7500.4|7497.6|7498.6|7495.8|10
1626069450000|2021-07-12 05:57:30|7498.4|7495.6|7496.9|7494.1|7498.4|7495.6|7496.4|7493.6|3
1626069470000|2021-07-12 05:57:50|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|0
1626069480000|2021-07-12 05:58:00|7497.9|7495.1|7498.4|7495.6|7498.4|7495.6|7497.9|7495.1|0
1626069490000|2021-07-12 05:58:10|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|0
1626069500000|2021-07-12 05:58:20|7498.4|7495.6|7499.6|7496.8|7499.6|7496.8|7498.4|7495.6|3
1626069510000|2021-07-12 05:58:30|7499.4|7496.6|7501.6|7498.8|7502.4|7499.6|7499.4|7496.6|29
1626069540000|2021-07-12 05:59:00|7501.9|7499.1|7501.6|7498.8|7501.9|7499.1|7501.4|7498.6|5
1626069550000|2021-07-12 05:59:10|7501.4|7498.6|7499.6|7496.8|7501.4|7498.6|7499.6|7496.8|32
1626069560000|2021-07-12 05:59:20|7499.4|7496.6|7498.6|7495.8|7499.4|7496.6|7498.6|7495.8|0
1626069570000|2021-07-12 05:59:30|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|0
1626069580000|2021-07-12 05:59:40|7498.1|7495.3|7496.9|7494.1|7498.1|7495.3|7496.9|7494.1|1
1626069590000|2021-07-12 05:59:50|7497.1|7494.3|7497.6|7494.8|7497.6|7494.8|7496.4|7493.6|9
1626069600000|2021-07-12 06:00:00|7498.6|7495.8|7496.6|7493.8|7498.6|7495.8|7496.6|7493.8|15
1626069610000|2021-07-12 06:00:10|7496.4|7493.6|7496.1|7493.3|7496.4|7493.6|7495.4|7492.6|6
1626069620000|2021-07-12 06:00:20|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7495.4|7492.6|1
1626069630000|2021-07-12 06:00:30|7496.1|7493.3|7496.6|7493.8|7496.6|7493.8|7495.6|7492.8|0
1626069640000|2021-07-12 06:00:40|7497.2|7494.4|7498.6|7495.8|7498.6|7495.8|7497.2|7494.4|6
1626069650000|2021-07-12 06:00:50|7499.1|7496.3|7499.4|7496.6|7499.4|7496.6|7499.1|7496.3|0
1626069660000|2021-07-12 06:01:00|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|5
1626069670000|2021-07-12 06:01:10|7500.6|7497.8|7501.4|7498.6|7501.4|7498.6|7500.6|7497.8|3
1626069680000|2021-07-12 06:01:20|7501.6|7498.8|7502.4|7499.6|7502.6|7499.8|7501.6|7498.8|4
1626069690000|2021-07-12 06:01:30|7502.1|7499.3|7501.8|7499|7502.3|7499.5|7501.8|7499|3
1626069700000|2021-07-12 06:01:40|7501.3|7498.5|7500.8|7498|7501.3|7498.5|7500.8|7498|2
1626069720000|2021-07-12 06:02:00|7500.3|7497.5|7498.3|7495.5|7500.3|7497.5|7498.3|7495.5|16
1626069730000|2021-07-12 06:02:10|7499.1|7496.3|7498.3|7495.5|7499.1|7496.3|7498.3|7495.5|14
1626069740000|2021-07-12 06:02:20|||||||||1
1626069750000|2021-07-12 06:02:30|7497.6|7494.8|7497.3|7494.5|7497.6|7494.8|7496.8|7494|3
1626069770000|2021-07-12 06:02:50|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|1
1626069780000|2021-07-12 06:03:00|7497.3|7494.5|7498.8|7496|7498.8|7496|7497.3|7494.5|3
1626069790000|2021-07-12 06:03:10|7498.6|7495.8|7498.3|7495.5|7498.6|7495.8|7498.3|7495.5|0
1626069800000|2021-07-12 06:03:20|7498.8|7496|7499.8|7497|7500.1|7497.3|7498.8|7496|10
1626069810000|2021-07-12 06:03:30|7500.1|7497.3|7500.6|7497.8|7500.6|7497.8|7499.8|7497|1
1626069820000|2021-07-12 06:03:40|7501.3|7498.5|7502.8|7500|7502.8|7500|7501.3|7498.5|1
1626069830000|2021-07-12 06:03:50|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|2
1626069840000|2021-07-12 06:04:00|7502.1|7499.3|7502.3|7499.5|7502.3|7499.5|7501.6|7498.8|2
1626069850000|2021-07-12 06:04:10|7501.9|7499.1|7501.3|7498.5|7501.9|7499.1|7500.8|7498|26
1626069860000|2021-07-12 06:04:20|7500.8|7498|7502.6|7499.8|7502.6|7499.8|7500.8|7498|51
1626069870000|2021-07-12 06:04:30|7502.3|7499.5|7501.6|7498.8|7502.3|7499.5|7501.3|7498.5|4
1626069880000|2021-07-12 06:04:40|7501.8|7499|7501.8|7499|7501.8|7499|7501.8|7499|0
1626069890000|2021-07-12 06:04:50|7501.6|7498.8|7500.8|7498|7501.6|7498.8|7500.3|7497.5|2
1626069900000|2021-07-12 06:05:00|7501.3|7498.5|7502.1|7499.3|7502.3|7499.5|7501.3|7498.5|12
1626069910000|2021-07-12 06:05:10|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|4
1626069920000|2021-07-12 06:05:20|7502.1|7499.3|7502.3|7499.5|7502.3|7499.5|7502.1|7499.3|0
1626069930000|2021-07-12 06:05:30|7502.1|7499.3|7501.8|7499|7502.1|7499.3|7501.8|7499|1
1626069960000|2021-07-12 06:06:00|7502.3|7499.5|7503.1|7500.3|7503.6|7500.8|7502.3|7499.5|4
1626069970000|2021-07-12 06:06:10|7502.2|7499.4|7501.6|7498.8|7502.2|7499.4|7501.6|7498.8|4
1626069980000|2021-07-12 06:06:20|7501.3|7498.5|7501.1|7498.3|7501.3|7498.5|7501.1|7498.3|1
1626069990000|2021-07-12 06:06:30|7500.8|7498|7500.3|7497.5|7500.8|7498|7500.3|7497.5|0
1626070000000|2021-07-12 06:06:40|||||||||3
1626070010000|2021-07-12 06:06:50|7500.6|7497.8|7500.6|7497.8|7500.8|7498|7500.6|7497.8|3
1626070020000|2021-07-12 06:07:00|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|0
1626070040000|2021-07-12 06:07:20|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|1
1626070060000|2021-07-12 06:07:40|7501.3|7498.5|7502.3|7499.5|7502.6|7499.8|7501.3|7498.5|6
1626070070000|2021-07-12 06:07:50|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|1
1626070080000|2021-07-12 06:08:00|7501.6|7498.8|7501.3|7498.5|7501.6|7498.8|7501.3|7498.5|3
1626070090000|2021-07-12 06:08:10|7500.3|7497.5|7500.6|7497.8|7500.6|7497.8|7500.3|7497.5|4
1626070110000|2021-07-12 06:08:30|7500.3|7497.5|7499.8|7497|7500.3|7497.5|7499.8|7497|2
1626070120000|2021-07-12 06:08:40|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|0
1626070130000|2021-07-12 06:08:50|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|0
1626070140000|2021-07-12 06:09:00|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|3
1626070150000|2021-07-12 06:09:10|7498.9|7496.1|7498.6|7495.8|7498.9|7496.1|7498.6|7495.8|6
1626070160000|2021-07-12 06:09:20|7498.3|7495.5|7498.6|7495.8|7498.6|7495.8|7498.3|7495.5|0
1626070170000|2021-07-12 06:09:30|7498.1|7495.3|7499.6|7496.8|7499.6|7496.8|7498.1|7495.3|1
1626070180000|2021-07-12 06:09:40|7499.8|7497|7500.6|7497.8|7500.6|7497.8|7499.8|7497|4
1626070190000|2021-07-12 06:09:50|7500.8|7498|7500.6|7497.8|7500.8|7498|7500.3|7497.5|2
1626070200000|2021-07-12 06:10:00|7500.3|7497.5|7499.8|7497|7500.3|7497.5|7499.8|7497|2
1626070210000|2021-07-12 06:10:10|7500.3|7497.5|7501.3|7498.5|7501.3|7498.5|7500.3|7497.5|3
1626070220000|2021-07-12 06:10:20|7501.6|7498.8|7502.3|7499.5|7502.6|7499.8|7501.6|7498.8|11
1626070230000|2021-07-12 06:10:30|7501.6|7498.8|7500.8|7498|7501.6|7498.8|7500.8|7498|3
1626070240000|2021-07-12 06:10:40|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1626070250000|2021-07-12 06:10:50|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|0
1626070260000|2021-07-12 06:11:00|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7500.6|7497.8|0
1626070270000|2021-07-12 06:11:10|7500.9|7498.1|7499.3|7496.5|7500.9|7498.1|7499.3|7496.5|3
1626070280000|2021-07-12 06:11:20|7498.8|7496|7498.3|7495.5|7498.8|7496|7498.3|7495.5|3
1626070290000|2021-07-12 06:11:30|7498.6|7495.8|7499.8|7497|7499.8|7497|7498.6|7495.8|1
1626070300000|2021-07-12 06:11:40|7499.3|7496.5|7500.3|7497.5|7500.3|7497.5|7499.3|7496.5|4
1626070310000|2021-07-12 06:11:50|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1626070320000|2021-07-12 06:12:00|7500.8|7498|7501.6|7498.8|7501.9|7499.1|7500.8|7498|3
1626070330000|2021-07-12 06:12:10|7501.3|7498.5|7501.3|7498.5|7501.6|7498.8|7501.3|7498.5|0
1626070350000|2021-07-12 06:12:30|7500.9|7498.1|7500.6|7497.8|7500.9|7498.1|7500.6|7497.8|4
1626070360000|2021-07-12 06:12:40|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|0
1626070380000|2021-07-12 06:13:00|||||||||1
1626070390000|2021-07-12 06:13:10|||||||||3
1626070400000|2021-07-12 06:13:20|7499.9|7497.1|7499.6|7496.8|7499.9|7497.1|7499.3|7496.5|3
1626070410000|2021-07-12 06:13:30|7499.5|7496.7|7498.8|7496|7499.5|7496.7|7498.8|7496|1
1626070420000|2021-07-12 06:13:40|7499.3|7496.5|7500.8|7498|7500.8|7498|7499.3|7496.5|7
1626070430000|2021-07-12 06:13:50|7501.1|7498.3|7501.8|7499|7501.8|7499|7501.1|7498.3|3
1626070440000|2021-07-12 06:14:00|7501.5|7498.7|7501.3|7498.5|7501.5|7498.7|7501.3|7498.5|0
1626070470000|2021-07-12 06:14:30|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|2
1626070490000|2021-07-12 06:14:50|7500.6|7497.8|7500.8|7498|7500.8|7498|7500.6|7497.8|4
1626070500000|2021-07-12 06:15:00|7500.3|7497.5|7498.8|7496|7500.3|7497.5|7498.8|7496|8
1626070510000|2021-07-12 06:15:10|||||||||3
1626070520000|2021-07-12 06:15:20|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|32
1626070530000|2021-07-12 06:15:30|7497.4|7494.6|7498.8|7496|7498.8|7496|7497.4|7494.6|4
1626070540000|2021-07-12 06:15:40|7498.5|7495.7|7498.8|7496|7498.8|7496|7498.3|7495.5|0
1626070560000|2021-07-12 06:16:00|7498.3|7495.5|7498.6|7495.8|7498.6|7495.8|7498.3|7495.5|1
1626070570000|2021-07-12 06:16:10|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|1
1626070590000|2021-07-12 06:16:30|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|2
1626070600000|2021-07-12 06:16:40|7496.3|7493.5|7496.8|7494|7496.8|7494|7495.8|7493|1
1626070610000|2021-07-12 06:16:50|7496.5|7493.7|7496.8|7494|7496.8|7494|7495.8|7493|2
1626070620000|2021-07-12 06:17:00|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1626070630000|2021-07-12 06:17:10|7497.6|7494.8|7497.5|7494.7|7497.6|7494.8|7497.5|7494.7|5
1626070650000|2021-07-12 06:17:30|7497.3|7494.5|7494.3|7491.5|7497.3|7494.5|7493.5|7490.7|16
1626070660000|2021-07-12 06:17:40|7494.6|7491.8|7495.9|7493.1|7496.6|7493.8|7494.6|7491.8|4
1626070670000|2021-07-12 06:17:50|7496.3|7493.5|7496.6|7493.8|7496.6|7493.8|7496.3|7493.5|2
1626070680000|2021-07-12 06:18:00|7496.3|7493.5|7496.6|7493.8|7496.6|7493.8|7496.3|7493.5|1
1626070690000|2021-07-12 06:18:10|7496.3|7493.5|7495.8|7493|7497.4|7494.6|7495.8|7493|14
1626070700000|2021-07-12 06:18:20|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.8|7493|1
1626070710000|2021-07-12 06:18:30|7496.3|7493.5|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|7
1626070720000|2021-07-12 06:18:40|7494.8|7492|7495.3|7492.5|7495.3|7492.5|7494.8|7492|6
1626070730000|2021-07-12 06:18:50|7496|7493.2|7495.3|7492.5|7496.5|7493.7|7495.3|7492.5|2
1626070740000|2021-07-12 06:19:00|7495|7492.2|7495.3|7492.5|7495.3|7492.5|7494.8|7492|4
1626070750000|2021-07-12 06:19:10|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|3
1626070760000|2021-07-12 06:19:20|7494|7491.2|7494|7491.2|7494|7491.2|7493.5|7490.7|10
1626070790000|2021-07-12 06:19:50|7492.5|7489.7|7492.3|7489.5|7492.5|7489.7|7492|7489.2|6
1626070800000|2021-07-12 06:20:00|7492.6|7489.8|7493.3|7490.5|7493.3|7490.5|7492.6|7489.8|3
1626070810000|2021-07-12 06:20:10|7493.6|7490.8|7494.3|7491.5|7494.3|7491.5|7493.3|7490.5|1
1626070820000|2021-07-12 06:20:20|7494.6|7491.8|7494|7491.2|7496.3|7493.5|7494|7491.2|15
1626070830000|2021-07-12 06:20:30|7494.3|7491.5|7493.3|7490.5|7494.5|7491.7|7493.3|7490.5|2
1626070860000|2021-07-12 06:21:00|||||||||1
1626070880000|2021-07-12 06:21:20|7491.8|7489|7492|7489.2|7492|7489.2|7491.8|7489|10
1626070890000|2021-07-12 06:21:30|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1626070900000|2021-07-12 06:21:40|7491|7488.2|7492.3|7489.5|7493|7490.2|7491|7488.2|8
1626070910000|2021-07-12 06:21:50|7491.5|7488.7|7492.5|7489.7|7492.5|7489.7|7491|7488.2|30
1626070920000|2021-07-12 06:22:00|7493|7490.2|7491.5|7488.7|7493.3|7490.5|7491.5|7488.7|7
1626070930000|2021-07-12 06:22:10|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|1
1626070940000|2021-07-12 06:22:20|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|2
1626070950000|2021-07-12 06:22:30|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|12
1626070960000|2021-07-12 06:22:40|7491.5|7488.7|7491.5|7488.7|7491.8|7489|7491|7488.2|12
1626070980000|2021-07-12 06:23:00|7492.1|7489.3|7494|7491.2|7494|7491.2|7492.1|7489.3|4
1626070990000|2021-07-12 06:23:10|7494.3|7491.5|7493.5|7490.7|7494.3|7491.5|7493.5|7490.7|11
1626071000000|2021-07-12 06:23:20|7492.8|7490|7491.5|7488.7|7492.8|7490|7491.5|7488.7|4
1626071010000|2021-07-12 06:23:30|7492|7489.2|7492.8|7490|7493.1|7490|7492|7489.1|2
1626071030000|2021-07-12 06:23:50|7493.1|7490.3|7493.3|7490.5|7493.3|7490.5|7493.1|7490.3|0
1626071040000|2021-07-12 06:24:00|||||||||4
1626071050000|2021-07-12 06:24:10|7493.1|7490.3|7492|7489.2|7493.1|7490.3|7492|7489.2|2
1626071070000|2021-07-12 06:24:30|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|10
1626071080000|2021-07-12 06:24:40|7492.7|7489.9|7493.3|7490.5|7493.8|7491|7492.7|7489.9|2
1626071090000|2021-07-12 06:24:50|7493.6|7490.8|7493.3|7490.5|7493.8|7491|7493.3|7490.5|0
1626071110000|2021-07-12 06:25:10|7493.1|7490.3|7492|7489.2|7493.1|7490.3|7492|7489.2|2
1626071130000|2021-07-12 06:25:30|7492.3|7489.5|7492.6|7489.8|7492.6|7489.8|7492.3|7489.5|2
1626071140000|2021-07-12 06:25:40|7493|7490.2|7493.3|7490.5|7493.3|7490.5|7493|7490.2|0
1626071150000|2021-07-12 06:25:50|7493.9|7491.1|7494.3|7491.5|7494.8|7492|7493.9|7491.1|17
1626071170000|2021-07-12 06:26:10|7495.1|7492.3|7493.8|7491|7495.1|7492.3|7493.5|7490.7|4
1626071180000|2021-07-12 06:26:20|7493.5|7490.7|7493.3|7490.5|7493.5|7490.7|7493.3|7490.5|0
1626071190000|2021-07-12 06:26:30|7493|7490.2|7492.8|7490|7493|7490.2|7492.8|7490|0
1626071200000|2021-07-12 06:26:40|7493|7490.2|7492.3|7489.5|7493|7490.2|7491.8|7489|1
1626071210000|2021-07-12 06:26:50|7491.8|7489|7491.7|7488.9|7492|7489.2|7491.7|7488.9|1
1626071220000|2021-07-12 06:27:00|7491.3|7488.5|7491|7488.2|7491.3|7488.5|7491|7488.2|0
1626071230000|2021-07-12 06:27:10|7490.8|7488|7489.3|7486.5|7490.8|7488|7489.3|7486.5|3
1626071240000|2021-07-12 06:27:20|7490|7487.2|7489.3|7486.5|7490|7487.2|7489.3|7486.5|6
1626071250000|2021-07-12 06:27:30|||||||||1
1626071260000|2021-07-12 06:27:40|7489|7486.2|7485.5|7482.7|7489|7486.2|7485.5|7482.7|319
1626071270000|2021-07-12 06:27:50|7486.1|7483.3|7487|7484.2|7487.3|7484.5|7486.1|7483.3|31
1626071280000|2021-07-12 06:28:00|7487.5|7484.7|7486.5|7483.7|7489|7486.2|7485|7482.2|104
1626071290000|2021-07-12 06:28:10|7486.7|7483.9|7484.2|7481.4|7486.7|7483.9|7484.2|7481.4|20
1626071300000|2021-07-12 06:28:20|7484.8|7482|7485.2|7482.4|7485.2|7482.4|7484.8|7482|4
1626071310000|2021-07-12 06:28:30|7485.5|7482.7|7486|7483.2|7486|7483.2|7485.5|7482.7|1
1626071320000|2021-07-12 06:28:40|7486.5|7483.7|7486.7|7483.9|7486.7|7483.9|7486.5|7483.7|0
1626071330000|2021-07-12 06:28:50|7487|7484.2|7487.2|7484.4|7487.2|7484.4|7487|7484.2|4
1626071340000|2021-07-12 06:29:00|7486.7|7483.9|7487.2|7484.4|7487.2|7484.4|7486.7|7483.9|2
1626071350000|2021-07-12 06:29:10|7487.7|7484.9|7490.5|7487.7|7490.5|7487.7|7487.7|7484.9|3
1626071360000|2021-07-12 06:29:20|7490.2|7487.4|7489.7|7486.9|7490.2|7487.4|7489.2|7486.4|6
1626071370000|2021-07-12 06:29:30|7489.5|7486.7|7489.7|7486.9|7489.7|7486.9|7489.2|7486.4|0
1626071380000|2021-07-12 06:29:40|7489.3|7486.5|7489|7486.2|7489.3|7486.5|7488.7|7485.9|7
1626071390000|2021-07-12 06:29:50|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|0
1626071400000|2021-07-12 06:30:00|7489.5|7486.7|7489.7|7486.9|7489.7|7486.9|7489|7486.2|1
1626071430000|2021-07-12 06:30:30|7491|7488.2|7492.7|7489.9|7492.7|7489.9|7491|7488.2|11
1626071440000|2021-07-12 06:30:40|7492|7489.2|7492.7|7489.9|7492.7|7489.9|7492|7489.2|5
1626071450000|2021-07-12 06:30:50|7492.2|7489.4|7491.7|7488.9|7492.2|7489.4|7491.7|7488.9|1
1626071460000|2021-07-12 06:31:00|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|2
1626071470000|2021-07-12 06:31:10|7492.2|7489.4|7491.7|7488.9|7492.2|7489.4|7491.7|7488.9|0
1626071480000|2021-07-12 06:31:20|7492|7489.2|7492.2|7489.4|7492.2|7489.4|7492|7489.2|4
1626071500000|2021-07-12 06:31:40|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|1
1626071530000|2021-07-12 06:32:10|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|8
1626071550000|2021-07-12 06:32:30|7493.2|7490.4|7494|7491.2|7494|7491.2|7493.2|7490.4|3
1626071570000|2021-07-12 06:32:50|7494.8|7492|7494.7|7491.9|7496.5|7493.7|7494.7|7491.9|26
1626071580000|2021-07-12 06:33:00|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7493.7|7490.9|9
1626071590000|2021-07-12 06:33:10|7493.7|7490.9|7492|7489.2|7493.7|7490.9|7492|7489.2|6
1626071600000|2021-07-12 06:33:20|7491.7|7488.9|7493.2|7490.4|7494.1|7490.9|7491.7|7488.9|19
1626071620000|2021-07-12 06:33:40|7493|7490.2|7494|7491.2|7494|7491.2|7492.7|7489.9|1
1626071630000|2021-07-12 06:33:50|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|0
1626071640000|2021-07-12 06:34:00|7493.5|7490.7|7491.7|7488.9|7493.7|7490.9|7491.7|7488.9|12
1626071650000|2021-07-12 06:34:10|7491.5|7488.7|7491.2|7488.4|7491.5|7488.7|7491.2|7488.4|3
1626071670000|2021-07-12 06:34:30|7491|7488.2|7490.7|7487.9|7491|7488.2|7490.7|7487.9|4
1626071680000|2021-07-12 06:34:40|7491.7|7488.9|7492.2|7489.4|7492.2|7489.4|7491.7|7488.9|13
1626071690000|2021-07-12 06:34:50|7492.7|7489.9|7490.2|7487.4|7492.7|7489.9|7490.2|7487.4|31
1626071700000|2021-07-12 06:35:00|7489.7|7486.9|7488.7|7485.9|7489.7|7486.9|7488.7|7485.9|3
1626071710000|2021-07-12 06:35:10|7489.2|7486.4|7490.2|7487.4|7490.2|7487.4|7488.7|7485.9|5
1626071720000|2021-07-12 06:35:20|7489.7|7486.9|7491.7|7488.9|7492|7489.2|7489.7|7486.9|8
1626071730000|2021-07-12 06:35:30|7491.2|7488.4|7491.7|7488.9|7491.7|7488.9|7491.2|7488.4|3
1626071740000|2021-07-12 06:35:40|7492.2|7489.4|7491.7|7488.9|7492.2|7489.4|7491.7|7488.9|35
1626071750000|2021-07-12 06:35:50|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|2
1626071760000|2021-07-12 06:36:00|7491.5|7488.7|7492.7|7489.9|7493|7490.2|7491.5|7488.7|44
1626071770000|2021-07-12 06:36:10|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|1
1626071780000|2021-07-12 06:36:20|7493.5|7490.7|7494.4|7491.6|7494.4|7491.6|7493.5|7490.7|5
1626071790000|2021-07-12 06:36:30|7494|7491.2|7491.7|7488.9|7494|7491.2|7491.7|7488.9|3
1626071810000|2021-07-12 06:36:50|7492.7|7489.9|7492.8|7490|7492.8|7490|7492.2|7489.4|10
1626071820000|2021-07-12 06:37:00|7493.2|7490.4|7492|7489.2|7493.2|7490.4|7492|7489.2|2
1626071830000|2021-07-12 06:37:10|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1626071850000|2021-07-12 06:37:30|7491.2|7488.4|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|2
1626071860000|2021-07-12 06:37:40|7490.7|7487.9|7491.3|7488.5|7492|7489.2|7490.7|7487.9|8
1626071870000|2021-07-12 06:37:50|7491.7|7488.9|7492.2|7489.4|7493|7490.2|7491.7|7488.9|5
1626071880000|2021-07-12 06:38:00|7491.7|7488.9|7490.7|7487.9|7491.7|7488.9|7490.7|7487.9|2
1626071890000|2021-07-12 06:38:10|7491.5|7488.7|7491|7488.2|7491.5|7488.7|7490.7|7487.9|3
1626071900000|2021-07-12 06:38:20|7491.2|7488.4|7491|7488.2|7491.2|7488.4|7490.2|7487.4|9
1626071910000|2021-07-12 06:38:30|7491.2|7488.4|7491|7488.2|7491.5|7488.7|7491|7488.2|32
1626071920000|2021-07-12 06:38:40|7490.7|7487.9|7489.7|7486.9|7490.7|7487.9|7489.7|7486.9|2
1626071940000|2021-07-12 06:39:00|7489.3|7486.5|7489.2|7486.4|7489.7|7486.9|7488.7|7485.9|12
1626071950000|2021-07-12 06:39:10|7488.7|7485.9|7488|7485.2|7488.7|7485.9|7488|7485.2|8
1626071960000|2021-07-12 06:39:20|7488.7|7485.9|7487.7|7484.9|7488.7|7485.9|7487.7|7484.9|16
1626071970000|2021-07-12 06:39:30|7488.2|7485.4|7487.7|7484.9|7488.2|7485.4|7487.7|7484.9|1
1626071980000|2021-07-12 06:39:40|7488.6|7485.8|7488|7485.2|7489|7486.2|7488|7485.2|5
1626071990000|2021-07-12 06:39:50|||||||||8
1626072000000|2021-07-12 06:40:00|7487.7|7484.9|7488|7485.2|7488|7485.2|7487.7|7484.9|2
1626072010000|2021-07-12 06:40:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7
1626072020000|2021-07-12 06:40:20|7487.7|7484.9|7488|7485.2|7488|7485.2|7487.7|7484.9|1
1626072030000|2021-07-12 06:40:30|7488.5|7485.7|7488|7485.2|7488.5|7485.7|7488|7485.2|10
1626072060000|2021-07-12 06:41:00|7487.6|7484.8|7485.3|7482.5|7487.6|7484.8|7484.7|7481.9|10
1626072070000|2021-07-12 06:41:10|7485.5|7482.7|7485.2|7482.4|7485.7|7482.9|7485|7482.2|10
1626072080000|2021-07-12 06:41:20|7485.7|7482.9|7485.2|7482.4|7485.7|7482.9|7485.2|7482.4|0
1626072090000|2021-07-12 06:41:30|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|0
1626072100000|2021-07-12 06:41:40|7484.7|7481.9|7485|7482.2|7485|7482.2|7484.7|7481.9|3
1626072110000|2021-07-12 06:41:50|7484.7|7481.9|7484|7481.2|7484.7|7481.9|7483.7|7480.9|3
1626072120000|2021-07-12 06:42:00|7483.4|7480.6|7481.2|7478.4|7483.4|7480.6|7480.7|7477.9|41
1626072130000|2021-07-12 06:42:10|7480.9|7478.1|7481.7|7478.9|7481.7|7478.9|7480|7477.2|20
1626072140000|2021-07-12 06:42:20|7480.9|7478.1|7480.7|7477.9|7480.9|7478.1|7479.5|7476.7|20
1626072150000|2021-07-12 06:42:30|7481|7478.2|7480.7|7477.9|7481|7478.2|7480.7|7477.9|0
1626072160000|2021-07-12 06:42:40|7481|7478.2|7480|7477.2|7481|7478.2|7480|7477.2|4
1626072170000|2021-07-12 06:42:50|7479.9|7477.1|7479.7|7476.9|7480|7477.2|7479.2|7476.4|13
1626072180000|2021-07-12 06:43:00|7479.4|7476.6|7479.2|7476.4|7479.4|7476.6|7479.2|7476.4|14
1626072190000|2021-07-12 06:43:10|7479.7|7476.9|7479.2|7476.4|7479.7|7476.9|7479|7476.2|2
1626072200000|2021-07-12 06:43:20|7478.7|7475.9|7479|7476.2|7479|7476.2|7478.7|7475.9|1
1626072210000|2021-07-12 06:43:30|7479.2|7476.4|7479.7|7476.9|7479.7|7476.9|7479.2|7476.4|0
1626072220000|2021-07-12 06:43:40|7480|7477.2|7480.7|7477.9|7480.7|7477.9|7480|7477.2|3
1626072230000|2021-07-12 06:43:50|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|2
1626072240000|2021-07-12 06:44:00|7481|7478.2|7480.2|7477.4|7481|7478.2|7480.2|7477.4|9
1626072260000|2021-07-12 06:44:20|7480.7|7477.9|7481|7478.2|7481|7478.2|7480.7|7477.9|3
1626072270000|2021-07-12 06:44:30|7481.2|7478.4|7483.5|7480.7|7483.5|7480.7|7481.2|7478.4|16
1626072280000|2021-07-12 06:44:40|7483.7|7480.9|7482.2|7479.4|7483.7|7480.9|7482.2|7479.4|6
1626072290000|2021-07-12 06:44:50|7482.4|7479.6|7483|7480.2|7483|7480.2|7482.4|7479.6|1
1626072300000|2021-07-12 06:45:00|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7481.7|7478.9|11
1626072320000|2021-07-12 06:45:20|7483|7480.2|7481.4|7478.6|7483|7480.2|7481.4|7478.6|3
1626072330000|2021-07-12 06:45:30|7481.2|7478.4|7480.7|7477.9|7481.2|7478.4|7480.7|7477.9|2
1626072340000|2021-07-12 06:45:40|7480|7477.2|7480|7477.2|7480|7477.2|7479.7|7476.9|1
1626072350000|2021-07-12 06:45:50|7480.7|7477.9|7479.2|7476.4|7480.7|7477.9|7479.2|7476.4|4
1626072360000|2021-07-12 06:46:00|7479|7476.2|7478.4|7475.6|7479|7476.2|7478.4|7475.6|30
1626072370000|2021-07-12 06:46:10|7478.7|7475.9|7478.7|7475.9|7479.7|7476.9|7478.7|7475.9|29
1626072380000|2021-07-12 06:46:20|7479|7476.2|7481|7478.2|7481|7478.2|7479|7476.2|38
1626072390000|2021-07-12 06:46:30|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|5
1626072400000|2021-07-12 06:46:40|7481.7|7478.9|7481.9|7479.1|7482|7479.2|7481.7|7478.9|1
1626072410000|2021-07-12 06:46:50|7481.7|7478.9|7482.2|7479.4|7482.2|7479.4|7481.7|7478.9|5
1626072420000|2021-07-12 06:47:00|7482|7479.2|7481.7|7478.9|7482.2|7479.4|7480.7|7477.9|10
1626072430000|2021-07-12 06:47:10|7481.2|7478.4|7480.7|7477.9|7481.2|7478.4|7480.7|7477.9|6
1626072440000|2021-07-12 06:47:20|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|2
1626072450000|2021-07-12 06:47:30|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|0
1626072460000|2021-07-12 06:47:40|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|0
1626072470000|2021-07-12 06:47:50|||||||||1
1626072480000|2021-07-12 06:48:00|7481.2|7478.4|7481.7|7478.9|7482|7479.2|7480.7|7477.9|15
1626072490000|2021-07-12 06:48:10|7482|7479.2|7481.9|7479.1|7482.2|7479.4|7481.7|7478.9|2
1626072500000|2021-07-12 06:48:20|7482.7|7479.9|7483|7480.2|7483.2|7480.4|7482.2|7479.4|28
1626072510000|2021-07-12 06:48:30|7482.7|7479.9|7482.4|7479.6|7483|7480.2|7482.4|7479.6|3
1626072520000|2021-07-12 06:48:40|7482.2|7479.4|7481.7|7478.9|7482.2|7479.4|7480.2|7477.4|21
1626072530000|2021-07-12 06:48:50|7482.4|7479.6|7482.2|7479.4|7482.7|7479.9|7482.2|7479.4|8
1626072540000|2021-07-12 06:49:00|7481.9|7479.1|7483|7480.2|7483|7480.2|7481.4|7478.6|21
1626072550000|2021-07-12 06:49:10|7482.7|7479.9|7484|7481.2|7484|7481.2|7482.7|7479.9|6
1626072560000|2021-07-12 06:49:20|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|0
1626072570000|2021-07-12 06:49:30|7484.7|7481.9|7484.7|7481.9|7485|7482.2|7484.4|7481.6|3
1626072580000|2021-07-12 06:49:40|||||||||15
1626072590000|2021-07-12 06:49:50|7485.7|7482.9|7485.7|7482.9|7486|7483.2|7485.7|7482.9|1
1626072600000|2021-07-12 06:50:00|7485.1|7482.3|7483.5|7480.7|7485.1|7482.3|7482.7|7479.9|13
1626072610000|2021-07-12 06:50:10|7483.7|7480.9|7483.4|7480.6|7484|7481.2|7483.4|7480.6|1
1626072620000|2021-07-12 06:50:20|7482.7|7479.9|7483.5|7480.7|7483.5|7480.7|7482.7|7479.9|0
1626072640000|2021-07-12 06:50:40|7484.1|7481.3|7484.7|7481.9|7485|7482.2|7484.1|7481.3|5
1626072650000|2021-07-12 06:50:50|7485.1|7482.3|7485.7|7482.9|7486|7483.2|7485.1|7482.3|3
1626072660000|2021-07-12 06:51:00|7486|7483.2|7487|7484.2|7487|7484.2|7485.2|7482.4|24
1626072670000|2021-07-12 06:51:10|7487.3|7484.5|7488.2|7485.4|7488.2|7485.4|7487.3|7484.5|7
1626072680000|2021-07-12 06:51:20|7487.7|7484.9|7487.7|7484.9|7488|7485.2|7487.7|7484.9|1
1626072690000|2021-07-12 06:51:30|7488|7485.2|7488.7|7485.9|7488.9|7486.1|7488|7485.2|8
1626072700000|2021-07-12 06:51:40|7489.7|7486.9|7489.2|7486.4|7489.7|7486.9|7488.7|7485.9|15
1626072710000|2021-07-12 06:51:50|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|6
1626072720000|2021-07-12 06:52:00|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|7
1626072730000|2021-07-12 06:52:10|7488|7485.2|7488|7485.2|7488.5|7485.7|7487.7|7484.9|5
1626072740000|2021-07-12 06:52:20|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|0
1626072750000|2021-07-12 06:52:30|7489.3|7486.5|7488.7|7485.9|7489.4|7486.6|7488.7|7485.9|2
1626072760000|2021-07-12 06:52:40|7489.2|7486.4|7490|7487.2|7490|7487.2|7489.2|7486.4|3
1626072770000|2021-07-12 06:52:50|7490.3|7487.5|7489.7|7486.9|7490.3|7487.5|7488.5|7485.7|9
1626072780000|2021-07-12 06:53:00|7490.9|7488.1|7490.7|7487.9|7490.9|7488.1|7490.2|7487.4|8
1626072790000|2021-07-12 06:53:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|2
1626072800000|2021-07-12 06:53:20|7491.4|7488.6|7492.7|7489.9|7493|7490.2|7491.4|7488.6|17
1626072810000|2021-07-12 06:53:30|7492.4|7489.6|7492|7489.2|7492.4|7489.6|7491.7|7488.9|8
1626072820000|2021-07-12 06:53:40|7491.9|7489.1|7491.7|7488.9|7491.9|7489.1|7491.7|7488.9|0
1626072830000|2021-07-12 06:53:50|7492|7489.2|7492|7489.2|7492.5|7489.7|7491.7|7488.9|9
1626072840000|2021-07-12 06:54:00|7491.7|7488.9|7492.5|7489.7|7492.5|7489.7|7491.7|7488.9|2
1626072850000|2021-07-12 06:54:10|7492.2|7489.4|7492|7489.2|7492.2|7489.4|7492|7489.2|4
1626072870000|2021-07-12 06:54:30|7492.7|7489.9|7493.7|7490.9|7493.7|7490.9|7492.7|7489.9|8
1626072880000|2021-07-12 06:54:40|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|9
1626072890000|2021-07-12 06:54:50|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|6
1626072900000|2021-07-12 06:55:00|7493.1|7490.3|7493.2|7490.4|7493.5|7490.7|7492|7489.2|15
1626072910000|2021-07-12 06:55:10|7492.7|7489.9|7491.7|7488.9|7492.7|7489.9|7491.7|7488.9|7
1626072920000|2021-07-12 06:55:20|7491.5|7488.7|7489.7|7486.9|7491.5|7488.7|7489.2|7486.4|22
1626072930000|2021-07-12 06:55:30|7489.1|7486.3|7488.7|7485.9|7489.1|7486.3|7488.7|7485.9|4
1626072950000|2021-07-12 06:55:50|7489.4|7486.6|7489.4|7486.6|7489.7|7486.9|7489.4|7486.6|5
1626072960000|2021-07-12 06:56:00|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|0
1626072970000|2021-07-12 06:56:10|7489.9|7487.1|7489.6|7486.8|7490.7|7487.9|7489.6|7486.8|7
1626072990000|2021-07-12 06:56:30|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|0
1626073000000|2021-07-12 06:56:40|7489.4|7486.6|7489.7|7486.9|7489.7|7486.9|7489|7486.2|6
1626073010000|2021-07-12 06:56:50|7490|7487.2|7490.2|7487.4|7490.4|7487.6|7490|7487.2|3
1626073020000|2021-07-12 06:57:00|7490|7487.2|7490.2|7487.4|7491.4|7488.6|7490|7487.2|7
1626073030000|2021-07-12 06:57:10|7490|7487.2|7490.2|7487.4|7490.2|7487.4|7489.7|7486.9|8
1626073050000|2021-07-12 06:57:30|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|0
1626073060000|2021-07-12 06:57:40|7489.5|7486.7|7489|7486.2|7489.7|7486.9|7489|7486.2|3
1626073070000|2021-07-12 06:57:50|7488.7|7485.9|7488.4|7485.6|7488.7|7485.9|7488.4|7485.6|1
1626073080000|2021-07-12 06:58:00|7488|7485.2|7487.7|7484.9|7488.2|7485.4|7487|7484.2|14
1626073090000|2021-07-12 06:58:10|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|1
1626073100000|2021-07-12 06:58:20|||||||||10
1626073110000|2021-07-12 06:58:30|7488.2|7485.4|7487.2|7484.4|7488.2|7485.4|7486.7|7483.9|3
1626073120000|2021-07-12 06:58:40|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|0
1626073130000|2021-07-12 06:58:50|7488|7485.2|7486.9|7484.1|7488|7485.2|7486.5|7483.7|10
1626073140000|2021-07-12 06:59:00|7486.7|7483.9|7487.7|7484.9|7487.7|7484.9|7486|7483.2|7
1626073150000|2021-07-12 06:59:10|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7486.7|7483.9|5
1626073170000|2021-07-12 06:59:30|7487.7|7484.9|7487.2|7484.4|7487.7|7484.9|7487.2|7484.4|1
1626073180000|2021-07-12 06:59:40|7487|7484.2|7486.2|7483.4|7487.7|7484.9|7486.2|7483.4|5
1626073190000|2021-07-12 06:59:50|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|2
1626073200000|2021-07-12 07:00:00|7486.4|7483.6|7483.5|7480.7|7486.4|7483.6|7483|7480.2|38
1626073210000|2021-07-12 07:00:10|7483.7|7480.9|7486|7483.2|7486|7483.2|7483.7|7480.9|12
1626073220000|2021-07-12 07:00:20|7485.7|7482.9|7484.7|7481.9|7486.7|7483.9|7484.7|7481.9|32
1626073230000|2021-07-12 07:00:30|7484|7481.2|7481.7|7478.9|7484|7481.2|7481.4|7478.6|6
1626073240000|2021-07-12 07:00:40|7481.4|7478.6|7479.7|7476.9|7481.7|7478.9|7476.7|7473.9|144
1626073250000|2021-07-12 07:00:50|7480|7477.2|7479.9|7477.1|7481.7|7478.9|7479.9|7477.1|25
1626073260000|2021-07-12 07:01:00|7479.7|7476.9|7476.7|7473.9|7479.7|7476.9|7475.9|7473.1|50
1626073270000|2021-07-12 07:01:10|7477|7474.2|7476.7|7473.9|7477.7|7474.9|7476.7|7473.9|2
1626073280000|2021-07-12 07:01:20|7476.2|7473.4|7476|7473.2|7476.2|7473.4|7475.7|7472.9|9
1626073290000|2021-07-12 07:01:30|7476.2|7473.4|7477.5|7474.7|7478.5|7475.7|7476.2|7473.4|25
1626073300000|2021-07-12 07:01:40|7478|7475.2|7477.7|7474.9|7478.7|7475.9|7477.7|7474.9|3
1626073310000|2021-07-12 07:01:50|7477.5|7474.7|7477.7|7474.9|7478|7475.2|7477.5|7474.7|267
1626073320000|2021-07-12 07:02:00|7478|7475.2|7478.4|7475.6|7478.4|7475.6|7477.5|7474.7|42
1626073330000|2021-07-12 07:02:10|7477.7|7474.9|7479.7|7476.9|7479.7|7476.9|7477.7|7474.9|3
1626073340000|2021-07-12 07:02:20|7480|7477.2|7480.7|7477.9|7480.7|7477.9|7480|7477.2|3
1626073350000|2021-07-12 07:02:30|7480.4|7477.6|7480.7|7477.9|7480.7|7477.9|7480.4|7477.6|2
1626073360000|2021-07-12 07:02:40|7480.4|7477.6|7481.5|7478.7|7481.5|7478.7|7480.4|7477.6|4
1626073370000|2021-07-12 07:02:50|7481.7|7478.9|7482.7|7479.9|7482.7|7479.9|7481.7|7478.9|1
1626073380000|2021-07-12 07:03:00|7483.2|7480.4|7483.7|7480.9|7484.2|7481.4|7483.2|7480.4|13
1626073390000|2021-07-12 07:03:10|7484|7481.2|7483.7|7480.9|7484|7481.2|7483.5|7480.7|1
1626073400000|2021-07-12 07:03:20|7484.2|7481.4|7484.4|7481.6|7484.4|7481.6|7483.7|7480.9|4
1626073410000|2021-07-12 07:03:30|7484|7481.2|7484.7|7481.9|7484.7|7481.9|7483.7|7480.9|1
1626073420000|2021-07-12 07:03:40|7485.7|7482.9|7485.9|7483.1|7486.5|7483.7|7485.7|7482.9|14
1626073430000|2021-07-12 07:03:50|7485.7|7482.9|7487|7484.2|7487.7|7484.9|7485.7|7482.9|12
1626073440000|2021-07-12 07:04:00|7486.7|7483.9|7487.7|7484.9|7488|7485.2|7486.7|7483.9|3
1626073470000|2021-07-12 07:04:30|7488.2|7485.4|7488.5|7485.7|7488.5|7485.7|7488.2|7485.4|7
1626073480000|2021-07-12 07:04:40|7488.7|7485.9|7488.7|7485.9|7489|7486.2|7488.7|7485.9|9
1626073490000|2021-07-12 07:04:50|7488.4|7485.6|7487.7|7484.9|7488.4|7485.6|7487.7|7484.9|0
1626073500000|2021-07-12 07:05:00|7487.1|7484.3|7486.7|7483.9|7487.1|7484.3|7486.7|7483.9|9
1626073510000|2021-07-12 07:05:10|7485.7|7482.9|7485.5|7482.7|7485.7|7482.9|7485.5|7482.7|17
1626073520000|2021-07-12 07:05:20|7485.7|7482.9|7483.2|7480.4|7485.7|7482.9|7483.2|7480.4|63
1626073530000|2021-07-12 07:05:30|7482.9|7480.1|7481.7|7478.9|7482.9|7480.1|7480.4|7477.6|14
1626073540000|2021-07-12 07:05:40|7481.2|7478.4|7480.4|7477.6|7481.2|7478.4|7480.4|7477.6|6
1626073550000|2021-07-12 07:05:50|7480.2|7477.4|7478.9|7476.1|7480.4|7477.6|7478.9|7476.1|4
1626073560000|2021-07-12 07:06:00|7478.7|7475.9|7480.4|7477.6|7480.4|7477.6|7478.7|7475.9|16
1626073570000|2021-07-12 07:06:10|7480.2|7477.4|7480.7|7477.9|7480.7|7477.9|7478.9|7476.1|3
1626073580000|2021-07-12 07:06:20|7481.7|7478.9|7481.4|7478.6|7481.7|7478.9|7481.4|7478.6|6
1626073590000|2021-07-12 07:06:30|7481|7478.2|7481.7|7478.9|7481.7|7478.9|7479.7|7476.9|9
1626073600000|2021-07-12 07:06:40|7481.4|7478.6|7480.4|7477.6|7481.4|7478.6|7480.4|7477.6|3
1626073610000|2021-07-12 07:06:50|7480.7|7477.9|7481.7|7478.9|7481.7|7478.9|7480.7|7477.9|5
1626073620000|2021-07-12 07:07:00|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7481.7|7478.9|4
1626073630000|2021-07-12 07:07:10|7481.9|7479.1|7481.7|7478.9|7482.4|7479.6|7480.9|7478.1|7
1626073640000|2021-07-12 07:07:20|7481.9|7479.1|7480.9|7478.1|7482.4|7479.6|7480.9|7478.1|8
1626073650000|2021-07-12 07:07:30|7481.2|7478.4|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|1
1626073660000|2021-07-12 07:07:40|7481.2|7478.4|7483.4|7480.6|7483.7|7480.9|7481.2|7478.4|9
1626073670000|2021-07-12 07:07:50|7483.2|7480.4|7483.4|7480.6|7483.4|7480.6|7483.2|7480.4|1
1626073680000|2021-07-12 07:08:00|7482.7|7479.9|7483.7|7480.9|7483.9|7481.1|7482.7|7479.9|8
1626073690000|2021-07-12 07:08:10|7483.9|7481.1|7482.9|7480.1|7483.9|7481.1|7482.9|7480.1|1
1626073700000|2021-07-12 07:08:20|7483.2|7480.4|7482.7|7479.9|7483.9|7481.1|7482.7|7479.9|1
1626073710000|2021-07-12 07:08:30|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.7|7478.9|20
1626073720000|2021-07-12 07:08:40|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|1
1626073730000|2021-07-12 07:08:50|7482.7|7479.9|7482.7|7479.9|7482.7|7479.9|7482.7|7479.9|5
1626073740000|2021-07-12 07:09:00|7482.2|7479.4|7481.7|7478.9|7482.2|7479.4|7481.4|7478.6|39
1626073750000|2021-07-12 07:09:10|7482.9|7480.1|7483.7|7480.9|7484.2|7481.4|7482.9|7480.1|4
1626073760000|2021-07-12 07:09:20|7483.4|7480.6|7482.2|7479.4|7483.4|7480.6|7482.2|7479.4|6
1626073770000|2021-07-12 07:09:30|7481.9|7479.1|7481.9|7479.1|7483.7|7480.9|7481.9|7479.1|5
1626073780000|2021-07-12 07:09:40|7482.4|7479.6|7482.7|7479.9|7482.7|7479.9|7481.9|7479.1|2
1626073790000|2021-07-12 07:09:50|7483.7|7480.9|7483.7|7480.9|7483.9|7481.1|7483.7|7480.9|4
1626073800000|2021-07-12 07:10:00|7483.9|7481.1|7483.7|7480.9|7483.9|7481.1|7482.7|7479.9|3
1626073820000|2021-07-12 07:10:20|7483.4|7480.6|7482.7|7479.9|7483.4|7480.6|7482.7|7479.9|3
1626073830000|2021-07-12 07:10:30|7482.9|7480.1|7482.7|7479.9|7483.7|7480.9|7482.7|7479.9|3
1626073840000|2021-07-12 07:10:40|7482.9|7480.1|7482.7|7479.9|7482.9|7480.1|7482.7|7479.9|0
1626073850000|2021-07-12 07:10:50|7483.7|7480.9|7483.4|7480.6|7483.9|7481.1|7483.4|7480.6|12
1626073860000|2021-07-12 07:11:00|7483.9|7481.1|7485.7|7482.9|7485.7|7482.9|7483.9|7481.1|3
1626073870000|2021-07-12 07:11:10|7486.2|7483.4|7486.7|7483.9|7486.7|7483.9|7486.2|7483.4|4
1626073890000|2021-07-12 07:11:30|7486.9|7484.1|7486.7|7483.9|7486.9|7484.1|7486.7|7483.9|3
1626073900000|2021-07-12 07:11:40|7486.4|7483.6|7485.9|7483.1|7486.4|7483.6|7484.9|7482.1|7
1626073910000|2021-07-12 07:11:50|7486.4|7483.6|7488.9|7486.1|7488.9|7486.1|7486.4|7483.6|7
1626073920000|2021-07-12 07:12:00|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|3
1626073930000|2021-07-12 07:12:10|7488.4|7485.6|7487.7|7484.9|7488.4|7485.6|7487.7|7484.9|6
1626073940000|2021-07-12 07:12:20|7488.4|7485.6|7488.9|7486.1|7488.9|7486.1|7488.4|7485.6|5
1626073950000|2021-07-12 07:12:30|7489.4|7486.6|7492.7|7489.9|7492.7|7489.9|7489.4|7486.6|7
1626073960000|2021-07-12 07:12:40|7491.9|7489.1|7491.4|7488.6|7491.9|7489.1|7491.4|7488.6|2
1626073970000|2021-07-12 07:12:50|7491.7|7488.9|7492.2|7489.4|7492.7|7489.9|7491.7|7488.9|4
1626073980000|2021-07-12 07:13:00|7492.4|7489.6|7491.7|7488.9|7492.4|7489.6|7491.7|7488.9|2
1626073990000|2021-07-12 07:13:10|7490.4|7487.6|7490.7|7487.9|7490.7|7487.9|7490.4|7487.6|36
1626074000000|2021-07-12 07:13:20|||||||||11
1626074020000|2021-07-12 07:13:40|7490.4|7487.6|7492.4|7489.6|7492.4|7489.6|7489.7|7486.9|141
1626074030000|2021-07-12 07:13:50|7491.4|7488.6|7492.7|7489.9|7492.7|7489.9|7491.4|7488.6|18
1626074040000|2021-07-12 07:14:00|7492.9|7490.1|7492.9|7490.1|7493.9|7491.1|7492.9|7490.1|7
1626074050000|2021-07-12 07:14:10|7492.7|7489.9|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|1
1626074060000|2021-07-12 07:14:20|7491.9|7489.1|7491.7|7488.9|7491.9|7489.1|7491.4|7488.6|3
1626074070000|2021-07-12 07:14:30|7491.2|7488.4|7492.4|7489.6|7492.4|7489.6|7490.7|7487.9|11
1626074080000|2021-07-12 07:14:40|7492.7|7489.9|7494.2|7491.4|7494.4|7491.6|7492.7|7489.9|6
1626074090000|2021-07-12 07:14:50|7494.4|7491.6|7493.4|7490.6|7494.4|7491.6|7493.4|7490.6|3
1626074100000|2021-07-12 07:15:00|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|12
1626074110000|2021-07-12 07:15:10|7491.7|7488.9|7491.9|7489.1|7491.9|7489.1|7491.2|7488.4|3
1626074120000|2021-07-12 07:15:20|7492.4|7489.6|7489.9|7487.1|7492.4|7489.6|7489.7|7486.9|15
1626074130000|2021-07-12 07:15:30|7490.2|7487.4|7489.7|7486.9|7490.7|7487.9|7489.7|7486.9|9
1626074140000|2021-07-12 07:15:40|7489.4|7486.6|7489.2|7486.4|7489.7|7486.9|7488.4|7485.6|5
1626074150000|2021-07-12 07:15:50|7489.4|7486.6|7491.4|7488.6|7491.4|7488.6|7489.4|7486.6|15
1626074160000|2021-07-12 07:16:00|7490.7|7487.9|7491.2|7488.4|7491.7|7488.9|7490.4|7487.6|49
1626074170000|2021-07-12 07:16:10|7490.4|7487.6|7490.7|7487.9|7490.9|7488.1|7490.2|7487.4|0
1626074180000|2021-07-12 07:16:20|7490.9|7488.1|7491.7|7488.9|7491.7|7488.9|7490.9|7488.1|0
1626074210000|2021-07-12 07:16:50|7490.9|7488.1|7492.4|7489.6|7492.4|7489.6|7490.7|7487.9|9
1626074220000|2021-07-12 07:17:00|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|10
1626074230000|2021-07-12 07:17:10|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|0
1626074240000|2021-07-12 07:17:20|7492.4|7489.6|7491.6|7488.8|7492.4|7489.6|7491.6|7488.8|0
1626074250000|2021-07-12 07:17:30|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7490.6|7487.8|13
1626074260000|2021-07-12 07:17:40|7490.6|7487.8|7489.6|7486.8|7490.6|7487.8|7489.6|7486.8|2
1626074270000|2021-07-12 07:17:50|7489.9|7487.1|7490.1|7487.3|7490.1|7487.3|7489.6|7486.8|8
1626074280000|2021-07-12 07:18:00|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7488.6|7485.8|7
1626074290000|2021-07-12 07:18:10|7489.7|7486.9|7490.4|7487.6|7490.4|7487.6|7489.7|7486.9|2
1626074300000|2021-07-12 07:18:20|7491.4|7488.6|7490.9|7488.1|7491.4|7488.6|7490.9|7488.1|8
1626074310000|2021-07-12 07:18:30|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|0
1626074330000|2021-07-12 07:18:50|7490.4|7487.6|7489.9|7487.1|7490.6|7487.8|7489.6|7486.8|6
1626074340000|2021-07-12 07:19:00|7490.2|7487.4|7489.4|7486.6|7490.4|7487.6|7489.4|7486.6|4
1626074350000|2021-07-12 07:19:10|7488.9|7486.1|7488.6|7485.8|7488.9|7486.1|7488.6|7485.8|0
1626074360000|2021-07-12 07:19:20|7489.4|7486.6|7488.9|7486.1|7489.4|7486.6|7488.9|7486.1|6
1626074370000|2021-07-12 07:19:30|7488.6|7485.8|7485.6|7482.8|7488.6|7485.8|7485.6|7482.8|18
1626074380000|2021-07-12 07:19:40|||||||||3
1626074390000|2021-07-12 07:19:50|7486.6|7483.8|7486.1|7483.3|7487.4|7484.6|7485.4|7482.6|14
1626074400000|2021-07-12 07:20:00|7485.9|7483.1|7484.1|7481.3|7485.9|7483.1|7483.9|7481.1|33
1626074410000|2021-07-12 07:20:10|7484.2|7481.4|7482.6|7479.8|7484.4|7481.6|7482.6|7479.8|7
1626074420000|2021-07-12 07:20:20|7482.4|7479.6|7480.9|7478.1|7482.4|7479.6|7480.4|7477.6|22
1626074430000|2021-07-12 07:20:30|7481.6|7478.8|7480.9|7478.1|7482.4|7479.6|7480.9|7478.1|16
1626074440000|2021-07-12 07:20:40|7481.6|7478.8|7480.6|7477.8|7481.9|7479.1|7480.6|7477.8|8
1626074450000|2021-07-12 07:20:50|7480.9|7478.1|7480.6|7477.8|7481.4|7478.6|7480.6|7477.8|2
1626074460000|2021-07-12 07:21:00|7480.4|7477.6|7473.6|7470.8|7480.4|7477.6|7472.9|7470.1|371
1626074470000|2021-07-12 07:21:10|7472.9|7470.1|7473.6|7470.8|7473.6|7470.8|7472.9|7470.1|48
1626074480000|2021-07-12 07:21:20|7473.9|7471.1|7475.4|7472.6|7475.4|7472.6|7473.6|7470.8|48
1626074490000|2021-07-12 07:21:30|7475.6|7472.8|7474.6|7471.8|7476.4|7473.6|7474.6|7471.8|114
1626074500000|2021-07-12 07:21:40|7474.9|7472.1|7473.6|7470.8|7474.9|7472.1|7473.4|7470.6|27
1626074510000|2021-07-12 07:21:50|7473.4|7470.6|7472.9|7470.1|7473.6|7470.8|7472.9|7470.1|45
1626074520000|2021-07-12 07:22:00|7473.1|7470.3|7473.1|7470.3|7474.6|7471.8|7471.6|7468.8|26
1626074530000|2021-07-12 07:22:10|7473.6|7470.8|7472.6|7469.8|7473.6|7470.8|7472.4|7469.6|29
1626074540000|2021-07-12 07:22:20|7471.9|7469.1|7472.4|7469.6|7472.4|7469.6|7471.9|7469.1|27
1626074550000|2021-07-12 07:22:30|7472.9|7470.1|7474.9|7472.1|7474.9|7472.1|7472.9|7470.1|17
1626074560000|2021-07-12 07:22:40|7474.6|7471.8|7473.6|7470.8|7474.9|7472.1|7472.3|7469.5|375
1626074570000|2021-07-12 07:22:50|7474.1|7471.3|7475.1|7472.3|7475.4|7472.6|7474.1|7471.3|15
1626074580000|2021-07-12 07:23:00|7474|7471.2|7475.9|7473.1|7475.9|7473.1|7473.1|7470.3|58
1626074590000|2021-07-12 07:23:10|7475.1|7472.3|7474.1|7471.3|7475.1|7472.3|7474.1|7471.3|27
1626074600000|2021-07-12 07:23:20|7474.4|7471.6|7473.1|7470.3|7474.4|7471.6|7473.1|7470.3|1
1626074610000|2021-07-12 07:23:30|7472.9|7470.1|7471.8|7469|7472.9|7470.1|7471.1|7468.3|63
1626074620000|2021-07-12 07:23:40|7471.9|7469.1|7471.3|7468.5|7471.9|7469.1|7471.1|7468.3|22
1626074630000|2021-07-12 07:23:50|7471.1|7468.3|7472.1|7469.3|7472.1|7469.3|7470.9|7468.1|110
1626074640000|2021-07-12 07:24:00|7472.9|7470.1|7471.9|7469.1|7472.9|7470.1|7471.9|7469.1|11
1626074650000|2021-07-12 07:24:10|7471.4|7468.6|7471.1|7468.3|7472.1|7469.3|7471.1|7468.3|6
1626074660000|2021-07-12 07:24:20|7471.4|7468.6|7471.1|7468.3|7471.4|7468.6|7471.1|7468.3|16
1626074670000|2021-07-12 07:24:30|7471.5|7468.7|7472.4|7469.6|7472.4|7469.6|7471.5|7468.7|12
1626074680000|2021-07-12 07:24:40|7472.1|7469.3|7472.4|7469.6|7472.4|7469.6|7472.1|7469.3|3
1626074690000|2021-07-12 07:24:50|7472.6|7469.8|7472.1|7469.3|7472.9|7470.1|7472.1|7469.3|4
1626074700000|2021-07-12 07:25:00|7472.4|7469.6|7472.1|7469.3|7472.9|7470.1|7472.1|7469.3|5
1626074710000|2021-07-12 07:25:10|7472.4|7469.6|7472.1|7469.3|7472.4|7469.6|7472.1|7469.3|4
1626074720000|2021-07-12 07:25:20|7471.8|7469|7470.3|7467.5|7472.1|7469.3|7470.3|7467.5|119
1626074730000|2021-07-12 07:25:30|7469.1|7466.3|7466.6|7463.8|7469.9|7467.1|7466.3|7463.5|684
1626074740000|2021-07-12 07:25:40|7467.1|7464.3|7466.8|7464|7467.6|7464.8|7466.3|7463.5|95
1626074750000|2021-07-12 07:25:50|7467.1|7464.3|7467.3|7464.5|7467.6|7464.8|7466.8|7464|53
1626074760000|2021-07-12 07:26:00|7467.1|7464.3|7466|7463.2|7467.1|7464.3|7466|7463.2|564
1626074770000|2021-07-12 07:26:10|7465.7|7462.9|7465.3|7462.5|7466|7463.2|7459.7|7456.9|391
1626074780000|2021-07-12 07:26:20|7465.1|7462.3|7464.8|7462|7465.5|7462.7|7464.5|7461.7|87
1626074790000|2021-07-12 07:26:30|7464.5|7461.7|7466.5|7463.7|7466.5|7463.7|7464.5|7461.7|14
1626074800000|2021-07-12 07:26:40|7466.8|7464|7468.5|7465.7|7468.5|7465.7|7466.5|7463.7|19
1626074810000|2021-07-12 07:26:50|7469.3|7466.5|7466.3|7463.5|7470.3|7467.5|7466.3|7463.5|150
1626074820000|2021-07-12 07:27:00|7466.8|7464|7472.1|7469.3|7472.6|7469.8|7466.5|7463.7|741
1626074830000|2021-07-12 07:27:10|7472.4|7469.6|7471.6|7468.8|7472.9|7470.1|7471.6|7468.8|38
1626074840000|2021-07-12 07:27:20|7471.9|7469.1|7472.9|7470.1|7472.9|7470.1|7471.9|7469.1|9
1626074850000|2021-07-12 07:27:30|7473.1|7470.3|7473.6|7470.8|7473.6|7470.8|7472.1|7469.3|14
1626074860000|2021-07-12 07:27:40|7474.1|7471.3|7473.9|7471.1|7474.4|7471.6|7473.4|7470.6|9
1626074870000|2021-07-12 07:27:50|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|7
1626074880000|2021-07-12 07:28:00|7472.9|7470.1|7472.1|7469.3|7473.1|7470.3|7472.1|7469.3|19
1626074890000|2021-07-12 07:28:10|7471.6|7468.8|7470.9|7468.1|7471.6|7468.8|7470.9|7468.1|14
1626074900000|2021-07-12 07:28:20|7471.1|7468.3|7469.6|7466.8|7471.1|7468.3|7469.6|7466.8|14
1626074910000|2021-07-12 07:28:30|7469.4|7466.6|7470.1|7467.3|7470.4|7467.6|7469.4|7466.6|23
1626074920000|2021-07-12 07:28:40|7470.8|7468|7470.9|7468.1|7471.9|7469.1|7470.8|7468|15
1626074930000|2021-07-12 07:28:50|7471.1|7468.3|7473.9|7471.1|7473.9|7471.1|7471.1|7468.3|66
1626074940000|2021-07-12 07:29:00|||||||||20
1626074950000|2021-07-12 07:29:10|7472.7|7469.9|7471.4|7468.6|7472.7|7469.9|7470.9|7468.1|68
1626074960000|2021-07-12 07:29:20|7471.1|7468.3|7471.3|7468.5|7471.3|7468.5|7470.8|7468|0
1626074970000|2021-07-12 07:29:30|7471.1|7468.3|7470.6|7467.8|7471.1|7468.3|7470.6|7467.8|2
1626074980000|2021-07-12 07:29:40|7470.3|7467.5|7470.8|7468|7470.8|7468|7470.3|7467.5|0
1626074990000|2021-07-12 07:29:50|7471.1|7468.3|7470.8|7468|7471.1|7468.3|7470.8|7468|1
1626075000000|2021-07-12 07:30:00|7470.3|7467.5|7470.1|7467.3|7470.3|7467.5|7468.6|7465.8|7
1626075010000|2021-07-12 07:30:10|7470.3|7467.5|7470.3|7467.5|7470.6|7467.8|7470.1|7467.3|5
1626075020000|2021-07-12 07:30:20|7470.6|7467.8|7471.1|7468.3|7471.3|7468.5|7470.6|7467.8|4
1626075030000|2021-07-12 07:30:30|7471.3|7468.5|7472.6|7469.8|7472.6|7469.8|7471.1|7468.3|2
1626075040000|2021-07-12 07:30:40|7473.1|7470.3|7470.5|7467.7|7473.1|7470.3|7470.5|7467.7|51
1626075050000|2021-07-12 07:30:50|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|3
1626075060000|2021-07-12 07:31:00|7470.1|7467.3|7469.8|7467|7470.6|7467.8|7469.3|7466.5|14
1626075070000|2021-07-12 07:31:10|7469.3|7466.5|7469.1|7466.3|7469.6|7466.8|7469.1|7466.3|26
1626075090000|2021-07-12 07:31:30|7469.8|7467|7469.8|7467|7469.8|7467|7469.3|7466.5|10
1626075100000|2021-07-12 07:31:40|7470.1|7467.3|7468.3|7465.5|7470.6|7467.8|7468.3|7465.5|16
1626075110000|2021-07-12 07:31:50|7468.8|7466|7468.1|7465.3|7468.8|7466|7468.1|7465.3|4
1626075120000|2021-07-12 07:32:00|7468.3|7465.5|7467.8|7465|7469.8|7467|7466.8|7464|66
1626075130000|2021-07-12 07:32:10|7468.1|7465.3|7472.1|7469.3|7472.1|7469.3|7468.1|7465.3|16
1626075140000|2021-07-12 07:32:20|7471.8|7469|7471.8|7469|7471.8|7469|7470.1|7467.3|26
1626075150000|2021-07-12 07:32:30|7471.3|7468.5|7469.6|7466.8|7471.3|7468.5|7469.3|7466.5|5
1626075160000|2021-07-12 07:32:40|7469.8|7467|7473.1|7470.3|7473.3|7470.5|7469.8|7467|51
1626075170000|2021-07-12 07:32:50|7472.6|7469.8|7471.8|7469|7472.6|7469.8|7471.8|7469|7
1626075180000|2021-07-12 07:33:00|7472.3|7469.5|7472.3|7469.5|7472.8|7470|7471.8|7469|2
1626075190000|2021-07-12 07:33:10|7472.1|7469.3|7471.8|7469|7472.1|7469.3|7471.8|7469|0
1626075200000|2021-07-12 07:33:20|||||||||1
1626075210000|2021-07-12 07:33:30|7472.9|7470.1|7472.8|7470|7473.3|7470.5|7472.8|7470|4
1626075220000|2021-07-12 07:33:40|7472.3|7469.5|7471.8|7469|7472.8|7470|7471.8|7469|11
1626075230000|2021-07-12 07:33:50|7471.6|7468.8|7471.8|7469|7471.8|7469|7470.8|7468|55
1626075240000|2021-07-12 07:34:00|7471.1|7468.3|7471.3|7468.5|7471.3|7468.5|7471.1|7468.3|8
1626075250000|2021-07-12 07:34:10|7471.1|7468.3|7472.1|7469.3|7472.3|7469.5|7470.8|7468|14
1626075260000|2021-07-12 07:34:20|7471.6|7468.8|7471.1|7468.3|7471.6|7468.8|7471.1|7468.3|10
1626075270000|2021-07-12 07:34:30|7470.8|7468|7469.3|7466.5|7470.8|7468|7469.3|7466.5|20
1626075280000|2021-07-12 07:34:40|7469.8|7467|7470.8|7468|7470.8|7468|7469.8|7467|4
1626075290000|2021-07-12 07:34:50|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|2
1626075300000|2021-07-12 07:35:00|7470.8|7468|7469.1|7466.3|7470.8|7468|7469.1|7466.3|3
1626075310000|2021-07-12 07:35:10|7468.8|7466|7469.1|7466.3|7469.1|7466.3|7468.3|7465.5|11
1626075320000|2021-07-12 07:35:20|7469.3|7466.5|7469.6|7466.8|7469.8|7467|7469.3|7466.5|5
1626075330000|2021-07-12 07:35:30|7469.8|7467|7470.3|7467.5|7470.8|7468|7469|7466.2|35
1626075340000|2021-07-12 07:35:40|7470.6|7467.8|7472.8|7470|7472.8|7470|7470.1|7467.3|36
1626075350000|2021-07-12 07:35:50|7472.3|7469.5|7472.1|7469.3|7472.3|7469.5|7472.1|7469.3|0
1626075360000|2021-07-12 07:36:00|7471.8|7469|7471.1|7468.3|7471.8|7469|7471.1|7468.3|9
1626075370000|2021-07-12 07:36:10|7470.8|7468|7469.3|7466.5|7470.8|7468|7469.3|7466.5|47
1626075380000|2021-07-12 07:36:20|7469.8|7467|7469.8|7467|7470.1|7467.3|7469.8|7467|5
1626075390000|2021-07-12 07:36:30|7469.6|7466.8|7469.3|7466.5|7469.6|7466.8|7469.3|7466.5|0
1626075400000|2021-07-12 07:36:40|7468.8|7466|7468.3|7465.5|7469.3|7466.5|7468.3|7465.5|25
1626075410000|2021-07-12 07:36:50|||||||||57
1626075420000|2021-07-12 07:37:00|7468.1|7465.3|7465.3|7462.5|7468.1|7465.3|7465.3|7462.5|93
1626075430000|2021-07-12 07:37:10|7465.1|7462.3|7464.6|7461.8|7466.1|7463.3|7464.3|7461.5|18
1626075440000|2021-07-12 07:37:20|7464.8|7462|7466.1|7463.3|7466.3|7463.5|7464.8|7462|17
1626075450000|2021-07-12 07:37:30|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|34
1626075460000|2021-07-12 07:37:40|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.8|7463|5
1626075470000|2021-07-12 07:37:50|7466|7463.2|7465.1|7462.3|7466|7463.2|7465.1|7462.3|0
1626075480000|2021-07-12 07:38:00|7465.8|7463|7467.1|7464.3|7467.1|7464.3|7465.8|7463|15
1626075490000|2021-07-12 07:38:10|7466.8|7464|7465.8|7463|7466.8|7464|7465.8|7463|4
1626075500000|2021-07-12 07:38:20|7466.1|7463.3|7465.3|7462.5|7466.1|7463.3|7465.3|7462.5|4
1626075510000|2021-07-12 07:38:30|7465.1|7462.3|7464.3|7461.5|7465.1|7462.3|7464.1|7461.3|8
1626075520000|2021-07-12 07:38:40|7464.1|7461.3|7462.1|7459.3|7464.1|7461.3|7462.1|7459.3|61
1626075530000|2021-07-12 07:38:50|7462.3|7459.5|7463.1|7460.3|7463.1|7460.3|7462.3|7459.5|4
1626075540000|2021-07-12 07:39:00|7463.6|7460.8|7463.1|7460.3|7464.1|7461.3|7462.8|7460|10
1626075550000|2021-07-12 07:39:10|7463.3|7460.5|7464.1|7461.3|7464.6|7461.8|7463.3|7460.5|12
1626075560000|2021-07-12 07:39:20|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.1|7461.3|10
1626075570000|2021-07-12 07:39:30|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|0
1626075580000|2021-07-12 07:39:40|7463.5|7460.7|7463.6|7460.8|7463.8|7461|7463.1|7460.3|17
1626075590000|2021-07-12 07:39:50|7463.3|7460.5|7463.6|7460.8|7464.1|7461.3|7463.3|7460.5|9
1626075600000|2021-07-12 07:40:00|7463.3|7460.5|7463.1|7460.3|7463.3|7460.5|7461|7458.2|40
1626075610000|2021-07-12 07:40:10|7463.3|7460.5|7464.6|7461.8|7464.6|7461.8|7463.3|7460.5|5
1626075620000|2021-07-12 07:40:20|7464.3|7461.5|7462.8|7460|7464.3|7461.5|7462.8|7460|30
1626075630000|2021-07-12 07:40:30|7463.1|7460.3|7462.8|7460|7463.1|7460.3|7462.6|7459.8|2
1626075640000|2021-07-12 07:40:40|7463.1|7460.3|7462.1|7459.3|7463.1|7460.3|7461.3|7458.5|9
1626075650000|2021-07-12 07:40:50|7462.3|7459.5|7462.1|7459.3|7462.3|7459.5|7462.1|7459.3|1
1626075660000|2021-07-12 07:41:00|7462.3|7459.5|7463.3|7460.5|7463.3|7460.5|7462.3|7459.5|12
1626075680000|2021-07-12 07:41:20|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7463.8|7461|52
1626075690000|2021-07-12 07:41:30|7464|7461.2|7465.3|7462.5|7466|7463.2|7464|7461.2|42
1626075700000|2021-07-12 07:41:40|7465.8|7463|7466|7463.2|7466|7463.2|7465.3|7462.5|3
1626075710000|2021-07-12 07:41:50|7465.3|7462.5|7466|7463.2|7466|7463.2|7465|7462.2|38
1626075720000|2021-07-12 07:42:00|7466.5|7463.7|7466.8|7464|7466.8|7464|7466.3|7463.5|11
1626075730000|2021-07-12 07:42:10|7467|7464.2|7467|7464.2|7467.5|7464.7|7467|7464.2|4
1626075740000|2021-07-12 07:42:20|7466.8|7464|7465.3|7462.5|7466.8|7464|7465.3|7462.5|6
1626075750000|2021-07-12 07:42:30|7465|7462.2|7466|7463.2|7466|7463.2|7465|7462.2|20
1626075760000|2021-07-12 07:42:40|7465.8|7463|7465|7462.2|7465.8|7463|7465|7462.2|2
1626075770000|2021-07-12 07:42:50|7465.5|7462.7|7466|7463.2|7466|7463.2|7465|7462.2|8
1626075780000|2021-07-12 07:43:00|7465.8|7463|7463|7460.2|7465.8|7463|7463|7460.2|6
1626075790000|2021-07-12 07:43:10|7463.3|7460.5|7463.8|7461|7464|7461.2|7463.3|7460.5|2
1626075800000|2021-07-12 07:43:20|7464|7461.2|7463|7460.2|7464|7461.2|7463|7460.2|2
1626075810000|2021-07-12 07:43:30|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|2
1626075820000|2021-07-12 07:43:40|7462|7459.2|7458.3|7455.5|7462|7459.2|7458.3|7455.5|380
1626075830000|2021-07-12 07:43:50|7458.5|7455.7|7460.3|7457.5|7460.3|7457.5|7458.5|7455.7|19
1626075840000|2021-07-12 07:44:00|7460.5|7457.7|7458.5|7455.7|7460.5|7457.7|7458.5|7455.7|58
1626075850000|2021-07-12 07:44:10|7458.3|7455.5|7458.5|7455.7|7458.5|7455.7|7458.3|7455.5|3
1626075870000|2021-07-12 07:44:30|7459|7456.2|7460.3|7457.5|7460.3|7457.5|7459|7456.2|23
1626075880000|2021-07-12 07:44:40|7459.7|7456.9|7459.8|7457|7459.8|7457|7459.5|7456.7|7
1626075890000|2021-07-12 07:44:50|7459.5|7456.7|7459.5|7456.7|7459.8|7457|7459.5|7456.7|0
1626075900000|2021-07-12 07:45:00|7459.3|7456.5|7457.5|7454.7|7459.3|7456.5|7457.5|7454.7|5
1626075910000|2021-07-12 07:45:10|7457.3|7454.5|7455|7452.2|7457.3|7454.5|7454.7|7451.9|44
1626075920000|2021-07-12 07:45:20|7456|7453.2|7456.5|7453.7|7456.8|7454|7456|7453.2|19
1626075930000|2021-07-12 07:45:30|7456.8|7454|7456.8|7454|7457.3|7454.5|7456.5|7453.7|7
1626075940000|2021-07-12 07:45:40|7457.3|7454.5|7458.5|7455.7|7458.5|7455.7|7457.3|7454.5|10
1626075950000|2021-07-12 07:45:50|7458.8|7456|7459.8|7457|7459.8|7457|7458.8|7456|16
1626075960000|2021-07-12 07:46:00|7459.5|7456.7|7461.3|7458.5|7461.3|7458.5|7458.5|7455.7|46
1626075970000|2021-07-12 07:46:10|7461.7|7458.9|7462.5|7459.7|7463|7460.2|7461.7|7458.9|5
1626075980000|2021-07-12 07:46:20|7461.7|7458.9|7461.8|7459|7461.8|7459|7461.5|7458.7|6
1626075990000|2021-07-12 07:46:30|7462|7459.2|7460.8|7458|7462.3|7459.5|7460.5|7457.7|2
1626076000000|2021-07-12 07:46:40|7460.5|7457.7|7459.3|7456.5|7460.5|7457.7|7458.8|7456|4
1626076010000|2021-07-12 07:46:50|7459.8|7457|7459.5|7456.7|7460.5|7457.7|7459.5|7456.7|4
1626076020000|2021-07-12 07:47:00|7459.3|7456.5|7458.5|7455.7|7459.3|7456.5|7458.5|7455.7|1
1626076030000|2021-07-12 07:47:10|7457.5|7454.7|7457.3|7454.5|7457.5|7454.7|7457.3|7454.5|22
1626076040000|2021-07-12 07:47:20|7458.5|7455.7|7457.5|7454.7|7458.5|7455.7|7456.8|7454|3
1626076050000|2021-07-12 07:47:30|7457.3|7454.5|7457.3|7454.5|7457.8|7455|7457|7454.2|2
1626076060000|2021-07-12 07:47:40|7457|7454.2|7456.5|7453.7|7457.3|7454.5|7456.5|7453.7|3
1626076070000|2021-07-12 07:47:50|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7
1626076080000|2021-07-12 07:48:00|7457.5|7454.7|7458.3|7455.5|7458.3|7455.5|7457.5|7454.7|9
1626076090000|2021-07-12 07:48:10|7459|7456.2|7458.5|7455.7|7459.3|7456.5|7458.5|7455.7|5
1626076100000|2021-07-12 07:48:20|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|2
1626076110000|2021-07-12 07:48:30|7459.3|7456.5|7460.3|7457.5|7460.3|7457.5|7459.3|7456.5|3
1626076120000|2021-07-12 07:48:40|7460|7457.2|7460|7457.2|7460.3|7457.5|7459.5|7456.7|7
1626076130000|2021-07-12 07:48:50|7460.3|7457.5|7459.5|7456.7|7460.3|7457.5|7459.5|7456.7|32
1626076140000|2021-07-12 07:49:00|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7457.7|7454.9|7
1626076150000|2021-07-12 07:49:10|7457.5|7454.7|7456.8|7454|7457.5|7454.7|7456.8|7454|3
1626076160000|2021-07-12 07:49:20|7457|7454.2|7457.8|7455|7457.8|7455|7457|7454.2|3
1626076170000|2021-07-12 07:49:30|7458|7455.2|7458.3|7455.5|7458.3|7455.5|7457.5|7454.7|2
1626076180000|2021-07-12 07:49:40|7457.5|7454.7|7456.8|7454|7457.5|7454.7|7456.5|7453.7|4
1626076190000|2021-07-12 07:49:50|7456.5|7453.7|7455.8|7453|7456.5|7453.7|7455.5|7452.7|3
1626076200000|2021-07-12 07:50:00|7456|7453.2|7456.3|7453.5|7456.3|7453.5|7456|7453.2|2
1626076210000|2021-07-12 07:50:10|7456|7453.2|7456|7453.2|7456.3|7453.5|7454.8|7452|15
1626076220000|2021-07-12 07:50:20|7455.8|7453|7456.3|7453.5|7456.3|7453.5|7454.8|7452|8
1626076230000|2021-07-12 07:50:30|7456.8|7454|7456.3|7453.5|7456.8|7454|7456.3|7453.5|7
1626076240000|2021-07-12 07:50:40|7456.8|7454|7457.5|7454.7|7457.8|7455|7456.8|7454|8
1626076250000|2021-07-12 07:50:50|7457|7454.2|7456.3|7453.5|7457|7454.2|7456.3|7453.5|2
1626076260000|2021-07-12 07:51:00|7456.5|7453.7|7455.8|7453|7457|7454.2|7455|7452.2|14
1626076270000|2021-07-12 07:51:10|7456.3|7453.5|7453.8|7451|7456.3|7453.5|7451.5|7448.7|190
1626076280000|2021-07-12 07:51:20|7453.5|7450.7|7454.3|7451.5|7454.3|7451.5|7453|7450.2|20
1626076290000|2021-07-12 07:51:30|7454.8|7452|7454.8|7452|7454.8|7452|7454.5|7451.7|0
1626076300000|2021-07-12 07:51:40|7455.3|7452.5|7455.5|7452.7|7455.5|7452.7|7454.7|7451.9|3
1626076310000|2021-07-12 07:51:50|7454.8|7452|7455.3|7452.5|7455.3|7452.5|7453.5|7450.7|13
1626076320000|2021-07-12 07:52:00|7455.5|7452.7|7454.7|7451.9|7456.3|7453.5|7454.7|7451.9|11
1626076330000|2021-07-12 07:52:10|7454.5|7451.7|7456|7453.2|7456|7453.2|7454.5|7451.7|4
1626076340000|2021-07-12 07:52:20|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|2
1626076350000|2021-07-12 07:52:30|7455.2|7452.4|7454.5|7451.7|7455.2|7452.4|7454|7451.2|3
1626076360000|2021-07-12 07:52:40|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|1
1626076370000|2021-07-12 07:52:50|7455.5|7452.7|7455.2|7452.4|7455.5|7452.7|7455.2|7452.4|0
1626076380000|2021-07-12 07:53:00|7454.7|7451.9|7456.3|7453.5|7456.3|7453.5|7453|7450.2|93
1626076390000|2021-07-12 07:53:10|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|2
1626076400000|2021-07-12 07:53:20|7455.5|7452.7|7454|7451.2|7455.5|7452.7|7453.8|7451|12
1626076410000|2021-07-12 07:53:30|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7454|7451.2|0
1626076420000|2021-07-12 07:53:40|7454.2|7451.4|7452.5|7449.7|7454.2|7451.4|7452|7449.2|11
1626076430000|2021-07-12 07:53:50|7452|7449.2|7453.2|7450.4|7453.2|7450.4|7451.7|7448.9|9
1626076440000|2021-07-12 07:54:00|7453|7450.2|7452.7|7449.9|7453|7450.2|7452|7449.2|9
1626076450000|2021-07-12 07:54:10|7452|7449.2|7453.7|7450.9|7454.7|7451.9|7452|7449.2|36
1626076460000|2021-07-12 07:54:20|7454.2|7451.4|7453|7450.2|7454.2|7451.4|7453|7450.2|11
1626076470000|2021-07-12 07:54:30|7453.2|7450.4|7453.5|7450.7|7453.5|7450.7|7453.2|7450.4|11
1626076480000|2021-07-12 07:54:40|7453.2|7450.4|7451.7|7448.9|7453.2|7450.4|7451.5|7448.7|20
1626076490000|2021-07-12 07:54:50|7452|7449.2|7452.7|7449.9|7453|7450.2|7452|7449.2|4
1626076500000|2021-07-12 07:55:00|7452.5|7449.7|7452.7|7449.9|7453.5|7450.7|7452.5|7449.7|5
1626076510000|2021-07-12 07:55:10|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|2
1626076520000|2021-07-12 07:55:20|7453.7|7450.9|7453.2|7450.4|7454.2|7451.4|7453|7450.2|74
1626076530000|2021-07-12 07:55:30|7453.5|7450.7|7453.7|7450.9|7454.5|7451.7|7453.5|7450.7|14
1626076540000|2021-07-12 07:55:40|7454|7451.2|7454|7451.2|7454.5|7451.7|7453.5|7450.7|16
1626076550000|2021-07-12 07:55:50|7453.7|7450.9|7453.5|7450.7|7453.7|7450.9|7453.5|7450.7|1
1626076560000|2021-07-12 07:56:00|7453.2|7450.4|7454.2|7451.4|7454.5|7451.7|7450.9|7448.1|220
1626076570000|2021-07-12 07:56:10|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453|7450.2|2
1626076580000|2021-07-12 07:56:20|7454|7451.2|7455.5|7452.7|7455.7|7452.9|7454|7451.2|51
1626076590000|2021-07-12 07:56:30|7455.2|7452.4|7456.2|7453.4|7456.2|7453.4|7454.5|7451.7|31
1626076600000|2021-07-12 07:56:40|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7455.7|7452.9|30
1626076610000|2021-07-12 07:56:50|7456.2|7453.4|7456|7453.2|7456.5|7453.7|7456|7453.2|2
1626076620000|2021-07-12 07:57:00|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|4
1626076630000|2021-07-12 07:57:10|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|3
1626076640000|2021-07-12 07:57:20|7456.5|7453.7|7457|7454.2|7457.2|7454.4|7456.5|7453.7|13
1626076650000|2021-07-12 07:57:30|7456.7|7453.9|7454.5|7451.7|7456.7|7453.9|7454.5|7451.7|16
1626076660000|2021-07-12 07:57:40|7454.7|7451.9|7453.5|7450.7|7455|7452.2|7453.5|7450.7|8
1626076670000|2021-07-12 07:57:50|7454|7451.2|7454.5|7451.7|7454.5|7451.7|7454|7451.2|1
1626076680000|2021-07-12 07:58:00|7454.2|7451.4|7454.5|7451.7|7454.5|7451.7|7453.5|7450.7|2
1626076690000|2021-07-12 07:58:10|7453.7|7450.9|7453|7450.2|7453.7|7450.9|7452.7|7449.9|15
1626076700000|2021-07-12 07:58:20|7452.7|7449.9|7453.5|7450.7|7453.5|7450.7|7452.7|7449.9|2
1626076710000|2021-07-12 07:58:30|7453.2|7450.4|7451.7|7448.9|7453.2|7450.4|7451.7|7448.9|17
1626076720000|2021-07-12 07:58:40|7452|7449.2|7451.5|7448.7|7452|7449.2|7451.5|7448.7|11
1626076730000|2021-07-12 07:58:50|7450.9|7448.1|7452|7449.2|7452|7449.2|7450.7|7447.9|15
1626076740000|2021-07-12 07:59:00|7452.2|7449.4|7452.7|7449.9|7452.7|7449.9|7452.2|7449.4|2
1626076750000|2021-07-12 07:59:10|7451.5|7448.7|7450.5|7447.7|7451.5|7448.7|7450.5|7447.7|27
1626076760000|2021-07-12 07:59:20|7449.9|7447.1|7450.7|7447.9|7450.7|7447.9|7449.7|7446.9|27
1626076770000|2021-07-12 07:59:30|7451|7448.2|7450.7|7447.9|7451|7448.2|7448.2|7445.4|31
1626076790000|2021-07-12 07:59:50|7451|7448.2|7450.5|7447.7|7451|7448.2|7449.7|7446.9|26
1626076800000|2021-07-12 08:00:00|7450.7|7447.9|7449.5|7446.7|7450.7|7447.9|7447.7|7444.9|81
1626076810000|2021-07-12 08:00:10|7449.7|7446.9|7450.5|7447.7|7450.7|7447.9|7447.7|7444.9|187
1626076820000|2021-07-12 08:00:20|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7450.7|7447.9|0
1626076830000|2021-07-12 08:00:30|7451.7|7448.9|7453.5|7450.7|7453.5|7450.7|7451.7|7448.9|5
1626076840000|2021-07-12 08:00:40|7453.2|7450.4|7453.2|7450.4|7453.5|7450.7|7452.2|7449.4|16
1626076850000|2021-07-12 08:00:50|7454.2|7451.4|7453.5|7450.7|7454.5|7451.7|7453.2|7450.4|17
1626076860000|2021-07-12 08:01:00|7452.5|7449.7|7457.2|7454.4|7457.2|7454.4|7452.5|7449.7|31
1626076870000|2021-07-12 08:01:10|7457|7454.2|7457.5|7454.7|7457.7|7454.9|7456.7|7453.9|6
1626076880000|2021-07-12 08:01:20|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457|7454.2|35
1626076890000|2021-07-12 08:01:30|7458.5|7455.7|7457.7|7454.9|7459.7|7456.9|7457.7|7454.9|43
1626076900000|2021-07-12 08:01:40|7457.5|7454.7|7457|7454.2|7457.7|7454.9|7457|7454.2|5
1626076910000|2021-07-12 08:01:50|7456.5|7453.7|7459.7|7456.9|7459.7|7456.9|7456.5|7453.7|20
1626076920000|2021-07-12 08:02:00|7459.5|7456.7|7458.5|7455.7|7459.5|7456.7|7458.5|7455.7|21
1626076930000|2021-07-12 08:02:10|7458.2|7455.4|7458.5|7455.7|7458.5|7455.7|7457.7|7454.9|7
1626076940000|2021-07-12 08:02:20|7458.7|7455.9|7460|7457.2|7460|7457.2|7458.7|7455.9|8
1626076950000|2021-07-12 08:02:30|7460.5|7457.7|7460.5|7457.7|7460.7|7457.9|7460.5|7457.7|0
1626076960000|2021-07-12 08:02:40|7461.2|7458.4|7462.5|7459.7|7462.7|7459.9|7461.2|7458.4|34
1626076970000|2021-07-12 08:02:50|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|3
1626076980000|2021-07-12 08:03:00|7462.5|7459.7|7463.2|7460.4|7463.2|7460.4|7462|7459.2|32
1626076990000|2021-07-12 08:03:10|7463.5|7460.7|7463.5|7460.7|7463.7|7460.9|7462.5|7459.7|29
1626077000000|2021-07-12 08:03:20|7463.2|7460.4|7463.5|7460.7|7465.2|7462.4|7462.5|7459.7|146
1626077010000|2021-07-12 08:03:30|7463.2|7460.4|7466|7463.2|7466.2|7463.4|7463.2|7460.4|94
1626077020000|2021-07-12 08:03:40|7465.7|7462.9|7465|7462.2|7465.7|7462.9|7464.3|7461.5|30
1626077030000|2021-07-12 08:03:50|7464.7|7461.9|7464|7461.2|7465.2|7462.4|7464|7461.2|12
1626077040000|2021-07-12 08:04:00|7463.7|7460.9|7462.7|7459.9|7463.7|7460.9|7461.2|7458.4|64
1626077050000|2021-07-12 08:04:10|7463|7460.2|7463.2|7460.4|7463.2|7460.4|7462.5|7459.7|6
1626077060000|2021-07-12 08:04:20|7463.5|7460.7|7464.7|7461.9|7465.2|7462.4|7463.5|7460.7|2
1626077070000|2021-07-12 08:04:30|7464.5|7461.7|7463.5|7460.7|7464.5|7461.7|7463.5|7460.7|4
1626077080000|2021-07-12 08:04:40|7463.7|7460.9|7463.5|7460.7|7463.7|7460.9|7463.5|7460.7|3
1626077090000|2021-07-12 08:04:50|7461.7|7458.9|7462.2|7459.4|7462.5|7459.7|7461|7458.2|106
1626077100000|2021-07-12 08:05:00|7461.7|7458.9|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|10
1626077110000|2021-07-12 08:05:10|7460.2|7457.4|7460.5|7457.7|7460.5|7457.7|7459.5|7456.7|14
1626077120000|2021-07-12 08:05:20|7460.7|7457.9|7461.5|7458.7|7461.7|7458.9|7460.7|7457.9|5
1626077130000|2021-07-12 08:05:30|7462.2|7459.4|7461.5|7458.7|7462.2|7459.4|7461.5|7458.7|1
1626077140000|2021-07-12 08:05:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.5|7459.7|5
1626077150000|2021-07-12 08:05:50|7462.5|7459.7|7461.5|7458.7|7462.5|7459.7|7461.5|7458.7|2
1626077160000|2021-07-12 08:06:00|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.5|7457.7|2
1626077170000|2021-07-12 08:06:10|7460.4|7457.6|7461|7458.2|7461|7458.2|7460.4|7457.6|3
1626077180000|2021-07-12 08:06:20|7461.7|7458.9|7460.4|7457.6|7461.7|7458.9|7460.4|7457.6|8
1626077190000|2021-07-12 08:06:30|7460.7|7457.9|7459.4|7456.6|7460.7|7457.9|7459.4|7456.6|2
1626077200000|2021-07-12 08:06:40|7458.9|7456.1|7459.7|7456.9|7459.7|7456.9|7458.9|7456.1|14
1626077210000|2021-07-12 08:06:50|7459.4|7456.6|7457.4|7454.6|7459.4|7456.6|7457.2|7454.4|32
1626077220000|2021-07-12 08:07:00|7457.9|7455.1|7457.4|7454.6|7458.4|7455.6|7457.4|7454.6|12
1626077230000|2021-07-12 08:07:10|7457.2|7454.4|7456.7|7453.9|7457.4|7454.6|7456.7|7453.9|5
1626077240000|2021-07-12 08:07:20|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|3
1626077250000|2021-07-12 08:07:30|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|1
1626077260000|2021-07-12 08:07:40|7457.2|7454.4|7457.2|7454.4|7457.4|7454.6|7456.9|7454.1|4
1626077270000|2021-07-12 08:07:50|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|4
1626077280000|2021-07-12 08:08:00|7457.2|7454.4|7456.4|7453.6|7457.2|7454.4|7456.4|7453.6|6
1626077290000|2021-07-12 08:08:10|||||||||3
1626077300000|2021-07-12 08:08:20|7456.7|7453.9|7457.7|7454.9|7457.7|7454.9|7456.7|7453.9|2
1626077310000|2021-07-12 08:08:30|7458.2|7455.4|7458.4|7455.6|7459.7|7456.9|7458.2|7455.4|46
1626077320000|2021-07-12 08:08:40|7458.9|7456.1|7460.2|7457.4|7460.7|7457.9|7458.9|7456.1|13
1626077330000|2021-07-12 08:08:50|7460.4|7457.6|7461.7|7458.9|7461.7|7458.9|7460.2|7457.4|7
1626077340000|2021-07-12 08:09:00|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|12
1626077350000|2021-07-12 08:09:10|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|1
1626077360000|2021-07-12 08:09:20|7462.2|7459.4|7465.4|7462.6|7465.4|7462.6|7462.2|7459.4|22
1626077370000|2021-07-12 08:09:30|7465.2|7462.4|7464.4|7461.6|7465.2|7462.4|7464.4|7461.6|17
1626077380000|2021-07-12 08:09:40|7464.7|7461.9|7464.9|7462.1|7465.2|7462.4|7464.7|7461.9|7
1626077390000|2021-07-12 08:09:50|7465.7|7462.9|7465.2|7462.4|7466.7|7463.9|7465.2|7462.4|23
1626077400000|2021-07-12 08:10:00|7465.4|7462.6|7466.4|7463.6|7466.4|7463.6|7465.4|7462.6|6
1626077410000|2021-07-12 08:10:10|7466.7|7463.9|7468.2|7465.4|7468.4|7465.6|7466.7|7463.9|22
1626077420000|2021-07-12 08:10:20|7468.7|7465.9|7471|7468.2|7474|7471.2|7468.7|7465.9|550
1626077430000|2021-07-12 08:10:30|7471.3|7468.5|7471.5|7468.7|7472.3|7469.5|7471.3|7468.5|4
1626077440000|2021-07-12 08:10:40|7471|7468.2|7470.3|7467.5|7471.3|7468.5|7469.8|7467|82
1626077450000|2021-07-12 08:10:50|7470.8|7468|7472|7469.2|7472|7469.2|7470.8|7468|2
1626077460000|2021-07-12 08:11:00|7471.8|7469|7471|7468.2|7471.8|7469|7471|7468.2|13
1626077470000|2021-07-12 08:11:10|7471.2|7468.4|7471|7468.2|7472|7469.2|7471|7468.2|34
1626077480000|2021-07-12 08:11:20|7471.8|7469|7471.3|7468.5|7471.8|7469|7471.3|7468.5|6
1626077490000|2021-07-12 08:11:30|7471|7468.2|7469.2|7466.4|7471|7468.2|7469.2|7466.4|49
1626077500000|2021-07-12 08:11:40|7469|7466.2|7469.2|7466.4|7469.5|7466.7|7469|7466.2|6
1626077510000|2021-07-12 08:11:50|7469|7466.2|7470|7467.2|7470|7467.2|7469|7466.2|31
1626077520000|2021-07-12 08:12:00|7469.8|7467|7466.2|7463.4|7469.8|7467|7466.2|7463.4|79
1626077530000|2021-07-12 08:12:10|7466.7|7463.9|7468|7465.2|7468|7465.2|7466.7|7463.9|8
1626077540000|2021-07-12 08:12:20|7467.7|7464.9|7467|7464.2|7467.7|7464.9|7466.7|7463.9|7
1626077550000|2021-07-12 08:12:30|7466.7|7463.9|7467|7464.2|7467|7464.2|7466.7|7463.9|0
1626077560000|2021-07-12 08:12:40|7467.2|7464.4|7466.7|7463.9|7468|7465.2|7466.7|7463.9|19
1626077570000|2021-07-12 08:12:50|7467.2|7464.4|7466.7|7463.9|7468|7465.2|7465.2|7462.4|14
1626077580000|2021-07-12 08:13:00|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|6
1626077590000|2021-07-12 08:13:10|7466.2|7463.4|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|2
1626077600000|2021-07-12 08:13:20|7466|7463.2|7464.9|7462.1|7466|7463.2|7464.9|7462.1|6
1626077610000|2021-07-12 08:13:30|7464.5|7461.7|7465.2|7462.4|7465.2|7462.4|7464.5|7461.7|1
1626077620000|2021-07-12 08:13:40|7466.2|7463.4|7466.5|7463.7|7466.5|7463.7|7466|7463.2|7
1626077630000|2021-07-12 08:13:50|7466.2|7463.4|7466.5|7463.7|7466.7|7463.9|7466|7463.2|6
1626077640000|2021-07-12 08:14:00|7466|7463.2|7467|7464.2|7467|7464.2|7465.8|7463|2
1626077650000|2021-07-12 08:14:10|7467.2|7464.4|7465.7|7462.9|7467.2|7464.4|7463.4|7460.6|328
1626077660000|2021-07-12 08:14:20|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|7
1626077670000|2021-07-12 08:14:30|7466.4|7463.6|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|0
1626077680000|2021-07-12 08:14:40|7466.4|7463.6|7466.2|7463.4|7466.7|7463.9|7465.4|7462.6|5
1626077690000|2021-07-12 08:14:50|7465.7|7462.9|7464.7|7461.9|7465.7|7462.9|7464.7|7461.9|1
1626077700000|2021-07-12 08:15:00|7464.4|7461.6|7465.4|7462.6|7465.4|7462.6|7464.2|7461.4|10
1626077710000|2021-07-12 08:15:10|7465.2|7462.4|7463.9|7461.1|7465.2|7462.4|7463.9|7461.1|5
1626077720000|2021-07-12 08:15:20|7464.2|7461.4|7464.4|7461.6|7465.2|7462.4|7464.2|7461.4|43
1626077730000|2021-07-12 08:15:30|7463.8|7461|7463.4|7460.6|7463.8|7461|7463.2|7460.4|9
1626077740000|2021-07-12 08:15:40|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.4|7460.6|2
1626077750000|2021-07-12 08:15:50|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7463.4|7460.6|4
1626077760000|2021-07-12 08:16:00|7463.7|7460.9|7460.4|7457.6|7463.7|7460.9|7460.4|7457.6|59
1626077770000|2021-07-12 08:16:10|7460.7|7457.9|7462.4|7459.6|7462.7|7459.9|7460.7|7457.9|15
1626077780000|2021-07-12 08:16:20|7462.7|7459.9|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|5
1626077790000|2021-07-12 08:16:30|7463.4|7460.6|7463.2|7460.4|7464.2|7461.4|7463.2|7460.4|5
1626077800000|2021-07-12 08:16:40|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|16
1626077810000|2021-07-12 08:16:50|7463.7|7460.9|7463.4|7460.6|7463.7|7460.9|7462.9|7460.1|9
1626077820000|2021-07-12 08:17:00|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7462.4|7459.6|33
1626077830000|2021-07-12 08:17:10|7463.4|7460.6|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|4
1626077840000|2021-07-12 08:17:20|7463.4|7460.6|7460.4|7457.6|7463.7|7460.9|7460.4|7457.6|21
1626077850000|2021-07-12 08:17:30|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.4|7456.6|11
1626077860000|2021-07-12 08:17:40|7459.7|7456.9|7460.4|7457.6|7460.7|7457.9|7459.7|7456.9|3
1626077870000|2021-07-12 08:17:50|7460.7|7457.9|7460.4|7457.6|7461.4|7458.6|7459.9|7457.1|17
1626077880000|2021-07-12 08:18:00|7460.2|7457.4|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|3
1626077890000|2021-07-12 08:18:10|7460.2|7457.4|7462.4|7459.6|7463|7460.2|7459.4|7456.6|102
1626077900000|2021-07-12 08:18:20|7462.2|7459.4|7462.4|7459.6|7462.7|7459.9|7462.2|7459.4|5
1626077910000|2021-07-12 08:18:30|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|1
1626077920000|2021-07-12 08:18:40|7461.4|7458.6|7462.2|7459.4|7462.2|7459.4|7461.4|7458.6|1
1626077940000|2021-07-12 08:19:00|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1626077960000|2021-07-12 08:19:20|7462.6|7459.8|7463.7|7460.9|7464.2|7461.4|7462.6|7459.8|15
1626077970000|2021-07-12 08:19:30|7463.4|7460.6|7463.7|7460.9|7464.2|7461.4|7462.9|7460.1|4
1626077980000|2021-07-12 08:19:40|7463.5|7460.7|7463.4|7460.6|7463.5|7460.7|7462.6|7459.8|4
1626078000000|2021-07-12 08:20:00|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|5
1626078010000|2021-07-12 08:20:10|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|1
1626078020000|2021-07-12 08:20:20|7464.4|7461.6|7465.5|7462.7|7466.2|7463.4|7464.4|7461.6|100
1626078030000|2021-07-12 08:20:30|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|6
1626078040000|2021-07-12 08:20:40|7465.5|7462.7|7466.2|7463.4|7466.2|7463.4|7464.6|7461.8|23
1626078050000|2021-07-12 08:20:50|||||||||1
1626078060000|2021-07-12 08:21:00|7466.4|7463.6|7466.4|7463.6|7466.7|7463.9|7465.9|7463.1|4
1626078070000|2021-07-12 08:21:10|||||||||1
1626078080000|2021-07-12 08:21:20|||||||||1
1626078090000|2021-07-12 08:21:30|7466.2|7463.4|7467.2|7464.4|7467.2|7464.4|7466.2|7463.4|2
1626078100000|2021-07-12 08:21:40|7467.7|7464.9|7466.4|7463.6|7467.7|7464.9|7466.4|7463.6|14
1626078110000|2021-07-12 08:21:50|7466.2|7463.4|7464.9|7462.1|7466.2|7463.4|7464.4|7461.6|45
1626078120000|2021-07-12 08:22:00|7464.7|7461.9|7462.4|7459.6|7464.7|7461.9|7460.6|7457.8|209
1626078130000|2021-07-12 08:22:10|7462.9|7460.1|7462.7|7459.9|7463.4|7460.6|7462.4|7459.6|11
1626078140000|2021-07-12 08:22:20|7462.9|7460.1|7461.4|7458.6|7463|7460.2|7461.4|7458.6|26
1626078160000|2021-07-12 08:22:40|||||||||2
1626078170000|2021-07-12 08:22:50|7460.4|7457.6|7460.9|7458.1|7460.9|7458.1|7460.4|7457.6|10
1626078180000|2021-07-12 08:23:00|7460.4|7457.6|7462.2|7459.4|7462.2|7459.4|7460.4|7457.6|14
1626078190000|2021-07-12 08:23:10|7461.9|7459.1|7462.4|7459.6|7462.7|7459.9|7461.9|7459.1|3
1626078200000|2021-07-12 08:23:20|7462.9|7460.1|7464.2|7461.4|7464.2|7461.4|7462.4|7459.6|64
1626078210000|2021-07-12 08:23:30|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|9
1626078220000|2021-07-12 08:23:40|7462.4|7459.6|7461.4|7458.6|7462.4|7459.6|7461.4|7458.6|5
1626078230000|2021-07-12 08:23:50|7461.2|7458.4|7458.4|7455.6|7461.2|7458.4|7457.6|7454.8|24
1626078240000|2021-07-12 08:24:00|7458.1|7455.3|7459.9|7457.1|7460.4|7457.6|7457.9|7455.1|19
1626078250000|2021-07-12 08:24:10|7459.4|7456.6|7460.4|7457.6|7460.4|7457.6|7459.4|7456.6|1
1626078260000|2021-07-12 08:24:20|7460.7|7457.9|7458.4|7455.6|7460.7|7457.9|7458.4|7455.6|8
1626078270000|2021-07-12 08:24:30|7458.9|7456.1|7458.6|7455.8|7458.9|7456.1|7458.6|7455.8|2
1626078280000|2021-07-12 08:24:40|7458.9|7456.1|7458.4|7455.6|7461.5|7458.6|7458.4|7455.6|93
1626078290000|2021-07-12 08:24:50|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|10
1626078300000|2021-07-12 08:25:00|7457.4|7454.6|7456.4|7453.6|7458.4|7455.6|7456.4|7453.6|15
1626078310000|2021-07-12 08:25:10|7456|7453.2|7455.1|7452.3|7456|7453.2|7455.1|7452.3|8
1626078320000|2021-07-12 08:25:20|7454.6|7451.8|7453.6|7450.8|7455.1|7452.3|7453.6|7450.8|26
1626078330000|2021-07-12 08:25:30|7454.6|7451.8|7453.6|7450.8|7454.6|7451.8|7453.6|7450.8|28
1626078340000|2021-07-12 08:25:40|7455.1|7452.3|7455.4|7452.6|7455.4|7452.6|7453.6|7450.8|193
1626078350000|2021-07-12 08:25:50|7454.9|7452.1|7456.9|7454.1|7456.9|7454.1|7454.9|7452.1|86
1626078360000|2021-07-12 08:26:00|7457.6|7454.8|7456.3|7453.5|7458.1|7455.3|7456.3|7453.5|152
1626078370000|2021-07-12 08:26:10|7455.4|7452.6|7455.1|7452.3|7455.9|7453.1|7454.6|7451.8|355
1626078380000|2021-07-12 08:26:20|7455.4|7452.6|7455.4|7452.6|7455.6|7452.8|7454.9|7452.1|6
1626078390000|2021-07-12 08:26:30|7455.1|7452.3|7452.9|7450.1|7455.1|7452.3|7452.9|7450.1|36
1626078400000|2021-07-12 08:26:40|7452.1|7449.3|7452.6|7449.8|7453.2|7450.4|7451.6|7448.8|44
1626078410000|2021-07-12 08:26:50|7452.4|7449.6|7450.9|7448.1|7453.1|7450.3|7450.9|7448.1|190
1626078420000|2021-07-12 08:27:00|7452.1|7449.3|7454.1|7451.3|7454.4|7451.6|7452.1|7449.3|79
1626078430000|2021-07-12 08:27:10|7454.4|7451.6|7454.4|7451.6|7454.6|7451.8|7454.1|7451.3|15
1626078440000|2021-07-12 08:27:20|7454.1|7451.3|7451.1|7448.3|7454.4|7451.6|7450.6|7447.8|236
1626078450000|2021-07-12 08:27:30|7451.6|7448.8|7455.6|7452.8|7455.6|7452.8|7451.1|7448.3|240
1626078460000|2021-07-12 08:27:40|7455.4|7452.6|7458.4|7455.6|7458.4|7455.6|7455.4|7452.6|55
1626078470000|2021-07-12 08:27:50|7457.6|7454.8|7458.6|7455.8|7458.9|7456.1|7457.6|7454.8|59
1626078480000|2021-07-12 08:28:00|7458.4|7455.6|7459.4|7456.6|7460.6|7457.8|7457.6|7454.8|602
1626078490000|2021-07-12 08:28:10|7458.9|7456.1|7460.4|7457.6|7460.4|7457.6|7458.4|7455.6|134
1626078500000|2021-07-12 08:28:20|7461|7458.2|7462.4|7459.6|7462.4|7459.6|7461|7458.2|45
1626078510000|2021-07-12 08:28:30|7463.2|7460.4|7462.4|7459.6|7463.4|7460.6|7462.2|7459.4|107
1626078520000|2021-07-12 08:28:40|7462.2|7459.4|7463.4|7460.6|7464.2|7461.4|7462.2|7459.4|212
1626078530000|2021-07-12 08:28:50|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7463.2|7460.4|161
1626078540000|2021-07-12 08:29:00|7463.4|7460.6|7462.4|7459.6|7463.4|7460.6|7460.4|7457.6|271
1626078550000|2021-07-12 08:29:10|7461.4|7458.6|7460.6|7457.8|7461.6|7458.8|7460.4|7457.6|373
1626078560000|2021-07-12 08:29:20|7461.1|7458.3|7461.6|7458.8|7462|7459.2|7460.4|7457.6|285
1626078570000|2021-07-12 08:29:30|7461.4|7458.6|7462.4|7459.6|7462.4|7459.6|7460.4|7457.6|220
1626078580000|2021-07-12 08:29:40|7461.4|7458.6|7462.4|7459.6|7463.6|7460.8|7461.4|7458.6|264
1626078590000|2021-07-12 08:29:50|7462.6|7459.8|7462.4|7459.6|7462.9|7460.1|7461.6|7458.8|365
1626078600000|2021-07-12 08:30:00|7462.6|7459.8|7458.6|7455.8|7462.9|7460.1|7458.6|7455.8|183
1626078610000|2021-07-12 08:30:10|7461.2|7458.4|7459.4|7456.6|7461.9|7459.1|7458.6|7455.8|232
1626078620000|2021-07-12 08:30:20|7458.9|7456.1|7459.9|7457.1|7460.4|7457.6|7458.4|7455.6|241
1626078630000|2021-07-12 08:30:30|7459.6|7456.8|7460.2|7457.4|7460.4|7457.6|7459.4|7456.6|73
1626078640000|2021-07-12 08:30:40|7459.6|7456.8|7457.2|7454.4|7459.6|7456.8|7457.2|7454.4|162
1626078650000|2021-07-12 08:30:50|7457|7454.2|7458.4|7455.6|7458.7|7455.9|7456.4|7453.6|26
1626078660000|2021-07-12 08:31:00|7459|7456.2|7459.4|7456.6|7460.2|7457.4|7458.7|7455.9|66
1626078670000|2021-07-12 08:31:10|7459.2|7456.4|7460.2|7457.4|7460.2|7457.4|7459.2|7456.4|18
1626078680000|2021-07-12 08:31:20|7460.4|7457.6|7460.7|7457.9|7463|7459.6|7460.4|7457.6|290
1626078690000|2021-07-12 08:31:30|7461|7458.2|7461.4|7458.6|7462.2|7459.4|7461|7458.2|67
1626078700000|2021-07-12 08:31:40|7461.2|7458.4|7460.9|7458.1|7461.2|7458.4|7460.4|7457.6|13
1626078710000|2021-07-12 08:31:50|7461|7458.2|7460.2|7457.4|7461.6|7458.8|7460.2|7457.4|19
1626078720000|2021-07-12 08:32:00|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.2|7457.4|44
1626078730000|2021-07-12 08:32:10|7460.9|7458.1|7459.4|7456.6|7460.9|7458.1|7459.4|7456.6|23
1626078740000|2021-07-12 08:32:20|7458.2|7455.4|7459.9|7457.1|7460.4|7457.6|7458.2|7455.4|96
1626078750000|2021-07-12 08:32:30|7459.6|7456.8|7460.6|7457.8|7460.9|7458.1|7459.4|7456.6|12
1626078770000|2021-07-12 08:32:50|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|6
1626078780000|2021-07-12 08:33:00|7461.6|7458.8|7460.9|7458.1|7461.6|7458.8|7460.6|7457.8|52
1626078790000|2021-07-12 08:33:10|7461.4|7458.6|7460.6|7457.8|7461.6|7458.8|7460.6|7457.8|71
1626078800000|2021-07-12 08:33:20|7461.1|7458.3|7460.8|7458|7461.4|7458.6|7460.6|7457.8|50
1626078810000|2021-07-12 08:33:30|7461.1|7458.3|7461.6|7458.8|7461.6|7458.8|7460.6|7457.8|58
1626078820000|2021-07-12 08:33:40|7461.4|7458.6|7460.8|7458|7461.6|7458.8|7460.6|7457.8|8
1626078830000|2021-07-12 08:33:50|7461.1|7458.3|7462.1|7459.3|7462.1|7459.3|7461.1|7458.3|30
1626078840000|2021-07-12 08:34:00|7462.4|7459.6|7463.4|7460.6|7463.6|7460.8|7462.1|7459.3|42
1626078850000|2021-07-12 08:34:10|7463.1|7460.3|7462.6|7459.8|7463.4|7460.6|7462.6|7459.8|3
1626078860000|2021-07-12 08:34:20|7462.4|7459.6|7464.4|7461.6|7464.4|7461.6|7461.6|7458.8|50
1626078870000|2021-07-12 08:34:30|7463.8|7461|7466.9|7464.1|7467.4|7464.6|7463.6|7460.8|115
1626078880000|2021-07-12 08:34:40|7467.1|7464.3|7468.1|7465.3|7469.4|7466.6|7467.1|7464.3|234
1626078890000|2021-07-12 08:34:50|7467.6|7464.8|7466.9|7464.1|7468.4|7465.6|7466.4|7463.6|50
1626078900000|2021-07-12 08:35:00|7467.6|7464.8|7467.9|7465.1|7468.4|7465.6|7466.6|7463.8|171
1626078910000|2021-07-12 08:35:10|7467.4|7464.6|7466.4|7463.6|7467.6|7464.8|7466.4|7463.6|17
1626078920000|2021-07-12 08:35:20|7465.9|7463.1|7465.7|7462.9|7465.9|7463.1|7465.4|7462.6|8
1626078930000|2021-07-12 08:35:30|7466.4|7463.6|7467.4|7464.6|7468.2|7465.4|7465.1|7462.3|445
1626078940000|2021-07-12 08:35:40|7466.9|7464.1|7469.9|7467.1|7469.9|7467.1|7466.9|7464.1|9
1626078950000|2021-07-12 08:35:50|7470.7|7467.9|7470.2|7467.4|7470.7|7467.9|7470.2|7467.4|20
1626078960000|2021-07-12 08:36:00|7470.7|7467.9|7471.9|7469.1|7471.9|7469.1|7470.7|7467.9|57
1626078970000|2021-07-12 08:36:10|7472.2|7469.4|7471.9|7469.1|7472.7|7469.9|7471.9|7469.1|32
1626078980000|2021-07-12 08:36:20|7471.7|7468.9|7472.7|7469.9|7472.7|7469.9|7471.7|7468.9|6
1626078990000|2021-07-12 08:36:30|7472.9|7470.1|7473.7|7470.9|7473.7|7470.9|7472.9|7470.1|105
1626079000000|2021-07-12 08:36:40|7474.7|7471.9|7476.9|7474.1|7477.5|7474.7|7474.7|7471.9|60
1626079010000|2021-07-12 08:36:50|7477.2|7474.4|7477.9|7475.1|7477.9|7475.1|7476.9|7474.1|71
1626079020000|2021-07-12 08:37:00|7477.7|7474.9|7478.2|7475.4|7478.7|7475.9|7476.9|7474.1|63
1626079030000|2021-07-12 08:37:10|7477.7|7474.9|7479.7|7476.9|7479.7|7476.9|7477.2|7474.4|83
1626079040000|2021-07-12 08:37:20|7480.2|7477.4|7479.7|7476.9|7481.4|7478.6|7479.7|7476.9|71
1626079050000|2021-07-12 08:37:30|7479.9|7477.1|7480.7|7477.9|7480.7|7477.9|7479.7|7476.9|21
1626079060000|2021-07-12 08:37:40|7481|7478.2|7481.7|7478.9|7482.2|7479.4|7481|7478.2|13
1626079070000|2021-07-12 08:37:50|7481.9|7479.1|7481.7|7478.9|7482.7|7479.9|7481.5|7478.7|40
1626079080000|2021-07-12 08:38:00|7480.9|7478.1|7482.9|7480.1|7483.5|7480.7|7480.7|7477.9|77
1626079090000|2021-07-12 08:38:10|7482.7|7479.9|7480.9|7478.1|7482.7|7479.9|7480.9|7478.1|48
1626079100000|2021-07-12 08:38:20|7481.2|7478.4|7480.9|7478.1|7482.9|7480.1|7480.9|7478.1|90
1626079110000|2021-07-12 08:38:30|7480.7|7477.9|7479.7|7476.9|7481.7|7478.9|7479.7|7476.9|48
1626079120000|2021-07-12 08:38:40|7480.2|7477.4|7479.2|7476.4|7480.7|7477.9|7478.2|7475.4|123
1626079130000|2021-07-12 08:38:50|7479.7|7476.9|7481.5|7478.7|7481.7|7478.9|7479.7|7476.9|99
1626079140000|2021-07-12 08:39:00|7481.9|7479.1|7479.7|7476.9|7481.9|7479.1|7479.4|7476.6|144
1626079150000|2021-07-12 08:39:10|7480.2|7477.4|7481.9|7479.1|7482.2|7479.4|7479.9|7477.1|32
1626079160000|2021-07-12 08:39:20|7481.7|7478.9|7478.9|7476.1|7481.7|7478.9|7478.9|7476.1|56
1626079170000|2021-07-12 08:39:30|7478.7|7475.9|7476.9|7474.1|7478.9|7476.1|7476.9|7474.1|47
1626079180000|2021-07-12 08:39:40|7476.7|7473.9|7475.9|7473.1|7476.9|7474.1|7475.9|7473.1|55
1626079190000|2021-07-12 08:39:50|7476.2|7473.4|7477.4|7474.6|7477.9|7475.1|7476.2|7473.4|13
1626079200000|2021-07-12 08:40:00|7477.2|7474.4|7477.4|7474.6|7477.4|7474.6|7476.9|7474.1|3
1626079210000|2021-07-12 08:40:10|7476.9|7474.1|7476.7|7473.9|7476.9|7474.1|7476.2|7473.4|25
1626079220000|2021-07-12 08:40:20|7476.4|7473.6|7475.2|7472.4|7477.4|7474.6|7475.2|7472.4|65
1626079230000|2021-07-12 08:40:30|7474.9|7472.1|7475.2|7472.4|7475.7|7472.9|7474.7|7471.9|42
1626079240000|2021-07-12 08:40:40|7476.7|7473.9|7475.9|7473.1|7477.2|7474.4|7475.9|7473.1|20
1626079250000|2021-07-12 08:40:50|7476.4|7473.6|7478.7|7475.9|7478.7|7475.9|7476.4|7473.6|9
1626079260000|2021-07-12 08:41:00|7478.9|7476.1|7478.9|7476.1|7480.7|7477.9|7478.9|7476.1|136
1626079270000|2021-07-12 08:41:10|7478.2|7475.4|7478.2|7475.4|7478.9|7476.1|7478.2|7475.4|42
1626079280000|2021-07-12 08:41:20|7478.4|7475.6|7477.7|7474.9|7478.9|7476.1|7477.2|7474.4|157
1626079290000|2021-07-12 08:41:30|7477.4|7474.6|7476.7|7473.9|7477.4|7474.6|7476.2|7473.4|31
1626079300000|2021-07-12 08:41:40|7476.4|7473.6|7475.7|7472.9|7476.4|7473.6|7475.4|7472.6|13
1626079310000|2021-07-12 08:41:50|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|0
1626079320000|2021-07-12 08:42:00|7476.2|7473.4|7475.9|7473.1|7476.2|7473.4|7475.9|7473.1|13
1626079330000|2021-07-12 08:42:10|7476.7|7473.9|7475.9|7473.1|7476.7|7473.9|7475.9|7473.1|2
1626079340000|2021-07-12 08:42:20|7473.9|7471.1|7472.2|7469.4|7473.9|7471.1|7472.2|7469.4|122
1626079350000|2021-07-12 08:42:30|7471.2|7468.4|7470.9|7468.1|7471.2|7468.4|7470.9|7468.1|11
1626079360000|2021-07-12 08:42:40|7471.9|7469.1|7473.7|7470.9|7473.7|7470.9|7471.9|7469.1|24
1626079370000|2021-07-12 08:42:50|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|0
1626079380000|2021-07-12 08:43:00|7472.2|7469.4|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|37
1626079390000|2021-07-12 08:43:10|||||||||63
1626079400000|2021-07-12 08:43:20|7470.2|7467.4|7471.9|7469.1|7472.2|7469.4|7470.2|7467.4|52
1626079410000|2021-07-12 08:43:30|7471.7|7468.9|7470.4|7467.6|7471.7|7468.9|7470.4|7467.6|2
1626079420000|2021-07-12 08:43:40|7470.2|7467.4|7468.4|7465.6|7470.2|7467.4|7468.2|7465.4|15
1626079430000|2021-07-12 08:43:50|7468.2|7465.4|7465.2|7462.4|7468.2|7465.4|7464.9|7462.1|68
1626079440000|2021-07-12 08:44:00|||||||||70
1626079450000|2021-07-12 08:44:10|7466.2|7463.4|7467.2|7464.4|7467.2|7464.4|7466.2|7463.4|91
1626079460000|2021-07-12 08:44:20|7467.7|7464.9|7469.7|7466.9|7469.7|7466.9|7467.7|7464.9|12
1626079470000|2021-07-12 08:44:30|7469.9|7467.1|7469.4|7466.6|7469.9|7467.1|7468.7|7465.9|24
1626079480000|2021-07-12 08:44:40|7468.9|7466.1|7472.2|7469.4|7472.2|7469.4|7468.9|7466.1|19
1626079490000|2021-07-12 08:44:50|7472.6|7469.8|7472.9|7470.1|7473.7|7470.9|7472.6|7469.8|13
1626079500000|2021-07-12 08:45:00|7473.2|7470.4|7473.9|7471.1|7473.9|7471.1|7472.9|7470.1|5
1626079510000|2021-07-12 08:45:10|||||||||29
1626079520000|2021-07-12 08:45:20|||||||||5
1626079530000|2021-07-12 08:45:30|7473.4|7470.6|7474.2|7471.4|7474.2|7471.4|7473.4|7470.6|13
1626079540000|2021-07-12 08:45:40|7473.9|7471.1|7474.4|7471.6|7475.4|7472.6|7473.9|7471.1|38
1626079550000|2021-07-12 08:45:50|7474.7|7471.9|7475.5|7472.7|7475.5|7472.7|7474.7|7471.9|2
1626079560000|2021-07-12 08:46:00|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|0
1626079570000|2021-07-12 08:46:10|7475.9|7473.1|7475.9|7473.1|7476.2|7473.4|7475.9|7473.1|2
1626079580000|2021-07-12 08:46:20|7476.2|7473.4|7475.7|7472.9|7477.7|7474.9|7475.7|7472.9|39
1626079590000|2021-07-12 08:46:30|7475.9|7473.1|7475.2|7472.4|7476.2|7473.4|7475.2|7472.4|4
1626079600000|2021-07-12 08:46:40|7474.9|7472.1|7473.2|7470.4|7474.9|7472.1|7472.9|7470.1|8
1626079610000|2021-07-12 08:46:50|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|0
1626079620000|2021-07-12 08:47:00|7472.7|7469.9|7472.9|7470.1|7472.9|7470.1|7472.7|7469.9|5
1626079630000|2021-07-12 08:47:10|7472.7|7469.9|7470.9|7468.1|7472.7|7469.9|7470.9|7468.1|7
1626079640000|2021-07-12 08:47:20|7470.4|7467.6|7470.4|7467.6|7470.9|7468.1|7470.2|7467.4|4
1626079650000|2021-07-12 08:47:30|7470.7|7467.9|7471.9|7469.1|7471.9|7469.1|7470.7|7467.9|20
1626079660000|2021-07-12 08:47:40|||||||||1
1626079670000|2021-07-12 08:47:50|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|4
1626079680000|2021-07-12 08:48:00|7473.1|7470.3|7472.9|7470.1|7473.9|7471.1|7472.9|7470.1|11
1626079690000|2021-07-12 08:48:10|7473.2|7470.4|7472.9|7470.1|7473.2|7470.4|7472.7|7469.9|2
1626079700000|2021-07-12 08:48:20|7472.7|7469.9|7471.9|7469.1|7472.7|7469.9|7471.9|7469.1|7
1626079720000|2021-07-12 08:48:40|7471.7|7468.9|7471.1|7468.3|7471.7|7468.9|7471.1|7468.3|8
1626079740000|2021-07-12 08:49:00|7470.7|7467.9|7470.4|7467.6|7470.9|7468.1|7469.9|7467.1|14
1626079750000|2021-07-12 08:49:10|7469.9|7467.1|7468.9|7466.1|7470.2|7467.4|7468.9|7466.1|12
1626079770000|2021-07-12 08:49:30|7468.4|7465.6|7468.9|7466.1|7468.9|7466.1|7467.9|7465.1|17
1626079790000|2021-07-12 08:49:50|7469.1|7466.3|7470.2|7467.4|7470.2|7467.4|7469.1|7466.3|5
1626079800000|2021-07-12 08:50:00|7470.4|7467.6|7469.9|7467.1|7470.4|7467.6|7469.6|7466.8|4
1626079810000|2021-07-12 08:50:10|7469.7|7466.9|7468.1|7465.3|7469.7|7466.9|7468.1|7465.3|9
1626079820000|2021-07-12 08:50:20|7468.7|7465.9|7469.9|7467.1|7470.2|7467.4|7468.7|7465.9|76
1626079830000|2021-07-12 08:50:30|7470.2|7467.4|7470.4|7467.6|7471|7468.2|7469.9|7467.1|69
1626079840000|2021-07-12 08:50:40|7470.1|7467.3|7470.9|7468.1|7470.9|7468.1|7469.9|7467.1|23
1626079860000|2021-07-12 08:51:00|7471.5|7468.7|7470.9|7468.1|7471.7|7468.9|7470.9|7468.1|21
1626079870000|2021-07-12 08:51:10|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|0
1626079880000|2021-07-12 08:51:20|7470.1|7467.3|7468.9|7466.1|7470.1|7467.3|7468.9|7466.1|14
1626079890000|2021-07-12 08:51:30|7468.7|7465.9|7470.2|7467.4|7470.2|7467.4|7467.9|7465.1|10
1626079900000|2021-07-12 08:51:40|7469.9|7467.1|7468.2|7465.4|7470.2|7467.4|7467.9|7465.1|17
1626079910000|2021-07-12 08:51:50|7467.9|7465.1|7465.1|7462.3|7468.2|7465.4|7465.1|7462.3|32
1626079920000|2021-07-12 08:52:00|7466.9|7464.1|7465.5|7462.7|7466.9|7464.1|7464.9|7462.1|45
1626079930000|2021-07-12 08:52:10|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|5
1626079940000|2021-07-12 08:52:20|7466.2|7463.4|7466.9|7464.1|7467.2|7464.4|7465.9|7463.1|66
1626079950000|2021-07-12 08:52:30|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.4|7463.6|1
1626079960000|2021-07-12 08:52:40|7466.9|7464.1|7467.2|7464.4|7467.7|7464.9|7466.9|7464.1|17
1626079970000|2021-07-12 08:52:50|7466.9|7464.1|7466.4|7463.6|7467.7|7464.9|7466.4|7463.6|31
1626079980000|2021-07-12 08:53:00|7466.2|7463.4|7466.9|7464.1|7466.9|7464.1|7465.9|7463.1|1
1626079990000|2021-07-12 08:53:10|7467.1|7464.3|7466.9|7464.1|7467.1|7464.3|7466.9|7464.1|16
1626080000000|2021-07-12 08:53:20|7467.1|7464.3|7466.9|7464.1|7467.1|7464.3|7466.9|7464.1|49
1626080010000|2021-07-12 08:53:30|7467.9|7465.1|7468.9|7466.1|7469.4|7466.6|7467.9|7465.1|15
1626080020000|2021-07-12 08:53:40|7469.2|7466.4|7469.9|7467.1|7469.9|7467.1|7469.2|7466.4|0
1626080030000|2021-07-12 08:53:50|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|27
1626080040000|2021-07-12 08:54:00|7468.1|7465.3|7468.9|7466.1|7468.9|7466.1|7468.1|7465.3|1
1626080050000|2021-07-12 08:54:10|7469.2|7466.4|7467.4|7464.6|7469.2|7466.4|7466.9|7464.1|15
1626080060000|2021-07-12 08:54:20|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1626080070000|2021-07-12 08:54:30|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|2
1626080080000|2021-07-12 08:54:40|7466.4|7463.6|7466.6|7463.8|7466.6|7463.8|7466.4|7463.6|3
1626080090000|2021-07-12 08:54:50|7466.1|7463.3|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|5
1626080110000|2021-07-12 08:55:10|7464.9|7462.1|7463.9|7461.1|7465.1|7462.3|7463.9|7461.1|41
1626080120000|2021-07-12 08:55:20|7463.7|7460.9|7462.4|7459.6|7463.7|7460.9|7462.4|7459.6|5
1626080130000|2021-07-12 08:55:30|7461.6|7458.8|7461.4|7458.6|7462.4|7459.6|7461.1|7458.3|473
1626080140000|2021-07-12 08:55:40|7461.1|7458.3|7462.4|7459.6|7463.1|7460.3|7460.6|7457.8|42
1626080150000|2021-07-12 08:55:50|7463.1|7460.3|7464.1|7461.3|7464.1|7461.3|7463.1|7460.3|2
1626080160000|2021-07-12 08:56:00|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|163
1626080170000|2021-07-12 08:56:10|||||||||103
1626080180000|2021-07-12 08:56:20|7465.4|7462.6|7465.6|7462.8|7466.1|7463.3|7464.6|7461.8|64
1626080190000|2021-07-12 08:56:30|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|0
1626080200000|2021-07-12 08:56:40|7465.4|7462.6|7466.1|7463.3|7466.1|7463.3|7465.4|7462.6|4
1626080210000|2021-07-12 08:56:50|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|1
1626080220000|2021-07-12 08:57:00|7465.9|7463.1|7465.1|7462.3|7465.9|7463.1|7465.1|7462.3|7
1626080230000|2021-07-12 08:57:10|7465.4|7462.6|7464.1|7461.3|7465.6|7462.8|7464.1|7461.3|51
1626080240000|2021-07-12 08:57:20|7463.9|7461.1|7463.4|7460.6|7463.9|7461.1|7463.4|7460.6|38
1626080250000|2021-07-12 08:57:30|7463.1|7460.3|7463.4|7460.6|7463.4|7460.6|7463.1|7460.3|1
1626080260000|2021-07-12 08:57:40|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|2
1626080270000|2021-07-12 08:57:50|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|35
1626080280000|2021-07-12 08:58:00|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|1
1626080300000|2021-07-12 08:58:20|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|2
1626080310000|2021-07-12 08:58:30|||||||||1
1626080330000|2021-07-12 08:58:50|7463.4|7460.6|7458|7455.2|7463.4|7460.6|7458|7455.2|681
1626080340000|2021-07-12 08:59:00|7457.8|7455|7455.3|7452.5|7457.8|7455|7454.8|7452|106
1626080350000|2021-07-12 08:59:10|7455|7452.2|7454.8|7452|7456.3|7453.5|7454.6|7451.8|25
1626080360000|2021-07-12 08:59:20|7454.6|7451.8|7450.8|7448|7454.6|7451.8|7450.8|7448|41
1626080370000|2021-07-12 08:59:30|7451|7448.2|7450.3|7447.5|7451.3|7448.5|7450|7447.2|44
1626080380000|2021-07-12 08:59:40|7449.8|7447|7448.8|7446|7449.8|7447|7447.8|7445|580
1626080390000|2021-07-12 08:59:50|7448|7445.2|7447|7444.2|7448|7445.2|7447|7444.2|28
1626080400000|2021-07-12 09:00:00|7447.3|7444.5|7447|7444.2|7447.3|7444.5|7447|7444.2|199
1626080410000|2021-07-12 09:00:10|7448.5|7445.7|7449.3|7446.5|7451|7448.2|7448.5|7445.7|339
1626080420000|2021-07-12 09:00:20|7449.6|7446.8|7449|7446.2|7450.3|7447.5|7448.8|7446|162
1626080430000|2021-07-12 09:00:30|7448.6|7445.8|7445.5|7442.7|7448.8|7446|7445|7442.2|229
1626080440000|2021-07-12 09:00:40|7445|7442.2|7443.8|7441|7445.8|7443|7443|7440.2|313
1626080450000|2021-07-12 09:00:50|7443.5|7440.7|7439.3|7436.5|7443.5|7440.7|7438|7435.2|118
1626080460000|2021-07-12 09:01:00|7439.5|7436.7|7439|7436.2|7439.5|7436.7|7435|7432.2|171
1626080470000|2021-07-12 09:01:10|7438.8|7436|7441|7438.2|7441|7438.2|7436|7433.2|52
1626080480000|2021-07-12 09:01:20|7441.3|7438.5|7441.5|7438.7|7441.8|7439|7440.6|7437.8|11
1626080490000|2021-07-12 09:01:30|7441.3|7438.5|7440.3|7437.5|7441.8|7439|7440|7437.2|52
1626080500000|2021-07-12 09:01:40|7439.8|7437|7437.8|7435|7440|7437.2|7437.8|7435|18
1626080510000|2021-07-12 09:01:50|7438.1|7435.3|7439.6|7436.8|7439.6|7436.8|7437.8|7435|50
1626080520000|2021-07-12 09:02:00|7440.1|7437.3|7438.3|7435.5|7440.8|7438|7438.3|7435.5|60
1626080530000|2021-07-12 09:02:10|7437.8|7435|7435.1|7432.3|7437.8|7435|7434.6|7431.8|107
1626080540000|2021-07-12 09:02:20|7433.6|7430.8|7434.8|7432|7435.3|7432.5|7430.8|7428|94
1626080550000|2021-07-12 09:02:30|7434.2|7431.4|7432.8|7430|7434.2|7431.4|7432.8|7430|42
1626080560000|2021-07-12 09:02:40|7432.3|7429.5|7431.8|7429|7432.3|7429.5|7430|7427.2|36
1626080570000|2021-07-12 09:02:50|7432.8|7430|7436.3|7433.5|7436.8|7434|7432.8|7430|92
1626080580000|2021-07-12 09:03:00|7436.1|7433.3|7436.1|7433.3|7436.3|7433.5|7434.8|7432|40
1626080590000|2021-07-12 09:03:10|7435.8|7433|7436.8|7434|7437.1|7434.3|7435.8|7433|1
1626080600000|2021-07-12 09:03:20|7436.6|7433.8|7434.3|7431.5|7436.8|7434|7434.1|7431.3|61
1626080610000|2021-07-12 09:03:30|7434.1|7431.3|7433.8|7431|7434.1|7431.3|7431.8|7429|31
1626080620000|2021-07-12 09:03:40|7433.1|7430.3|7431.8|7429|7433.8|7431|7431.8|7429|25
1626080630000|2021-07-12 09:03:50|7432|7429.2|7433.3|7430.5|7433.3|7430.5|7431.8|7429|62
1626080640000|2021-07-12 09:04:00|7433.8|7431|7434.3|7431.5|7435.3|7432.5|7430.8|7428|430
1626080650000|2021-07-12 09:04:10|7434.1|7431.3|7432.3|7429.5|7434.3|7431.5|7432.1|7429.3|53
1626080660000|2021-07-12 09:04:20|7432.1|7429.3|7431.6|7428.8|7432.1|7429.3|7431.1|7428.3|17
1626080670000|2021-07-12 09:04:30|7431.3|7428.5|7430.6|7427.8|7431.6|7428.8|7430.6|7427.8|45
1626080680000|2021-07-12 09:04:40|7429.3|7426.5|7428.3|7425.5|7429.3|7426.5|7428.3|7425.5|138
1626080690000|2021-07-12 09:04:50|7427.6|7424.8|7425.6|7422.8|7427.6|7424.8|7423.5|7420.7|371
1626080700000|2021-07-12 09:05:00|7425.8|7423|7425.7|7422.9|7426|7423.2|7424.8|7422|158
1626080710000|2021-07-12 09:05:10|7425|7422.2|7424.1|7421.3|7425.6|7422.8|7423.8|7421|10
1626080720000|2021-07-12 09:05:20|7423.8|7421|7427.1|7424.3|7427.1|7424.3|7423.8|7421|22
1626080730000|2021-07-12 09:05:30|7427.3|7424.5|7426.1|7423.3|7427.6|7424.8|7425.8|7423|17
1626080740000|2021-07-12 09:05:40|7426.3|7423.5|7426.1|7423.3|7426.8|7424|7425.5|7422.7|13
1626080750000|2021-07-12 09:05:50|7425.8|7423|7426.8|7424|7426.8|7424|7424.8|7422|49
1626080760000|2021-07-12 09:06:00|7426.3|7423.5|7426|7423.2|7426.8|7424|7425.8|7423|37
1626080770000|2021-07-12 09:06:10|7425.8|7423|7424.2|7421.4|7425.8|7423|7423.8|7421|21
1626080780000|2021-07-12 09:06:20|7423.8|7421|7424.8|7422|7424.8|7422|7423.8|7421|8
1626080790000|2021-07-12 09:06:30|7424.3|7421.5|7424.1|7421.3|7424.3|7421.5|7423.6|7420.8|16
1626080800000|2021-07-12 09:06:40|7423.8|7421|7421.8|7419|7423.8|7421|7421.8|7419|41
1626080810000|2021-07-12 09:06:50|7421.2|7418.4|7423.8|7421|7425.3|7422.5|7420|7417.2|304
1626080820000|2021-07-12 09:07:00|7424.8|7422|7423.1|7420.3|7424.8|7422|7421.3|7418.5|52
1626080830000|2021-07-12 09:07:10|7423.3|7420.5|7423.3|7420.5|7424.3|7421.5|7422.8|7420|43
1626080840000|2021-07-12 09:07:20|7422.8|7420|7424.6|7421.8|7425.1|7422.3|7421.8|7419|40
1626080850000|2021-07-12 09:07:30|7424.8|7422|7424.8|7422|7425.6|7422.8|7424|7421.2|15
1626080860000|2021-07-12 09:07:40|7425.1|7422.3|7424.8|7422|7425.3|7422.5|7424.5|7421.7|3
1626080870000|2021-07-12 09:07:50|7424.5|7421.7|7423.8|7421|7424.5|7421.7|7423|7420.2|27
1626080880000|2021-07-12 09:08:00|7424|7421.2|7421|7418.2|7424|7421.2|7420.8|7418|29
1626080890000|2021-07-12 09:08:10|7420.8|7418|7423.3|7420.5|7423.6|7420.8|7420|7417.2|91
1626080900000|2021-07-12 09:08:20|7423|7420.2|7424.6|7421.8|7424.6|7421.8|7422.8|7420|23
1626080910000|2021-07-12 09:08:30|7424.3|7421.5|7423.1|7420.3|7424.8|7422|7422.8|7420|105
1626080920000|2021-07-12 09:08:40|7422.8|7420|7423.1|7420.3|7423.1|7420.3|7422.8|7420|4
1626080930000|2021-07-12 09:08:50|7423.6|7420.8|7425.1|7422.3|7425.1|7422.3|7423.3|7420.5|10
1626080940000|2021-07-12 09:09:00|7425.3|7422.5|7424.1|7421.3|7425.3|7422.5|7422.8|7420|65
1626080950000|2021-07-12 09:09:10|7423.8|7421|7424.1|7421.3|7424.6|7421.8|7423.6|7420.8|38
1626080960000|2021-07-12 09:09:20|7423.6|7420.8|7423.3|7420.5|7425.6|7422.8|7423.3|7420.5|19
1626080970000|2021-07-12 09:09:30|7422.6|7419.8|7425.1|7422.3|7425.3|7422.5|7422.6|7419.8|109
1626080980000|2021-07-12 09:09:40|7424.8|7422|7426.1|7423.3|7426.1|7423.3|7423.8|7421|11
1626080990000|2021-07-12 09:09:50|7425.8|7423|7425.6|7422.8|7426.8|7424|7425.6|7422.8|58
1626081000000|2021-07-12 09:10:00|7425.8|7423|7425.8|7423|7427.6|7424.8|7425.1|7422.3|156
1626081010000|2021-07-12 09:10:10|7425.3|7422.5|7422.8|7420|7425.3|7422.5|7422|7419.2|60
1626081020000|2021-07-12 09:10:20|7422.2|7419.4|7420.8|7418|7422.2|7419.4|7420.5|7417.7|63
1626081030000|2021-07-12 09:10:30|7421.3|7418.5|7421.8|7419|7422.8|7420|7421|7418.2|31
1626081040000|2021-07-12 09:10:40|7421.2|7418.4|7420|7417.2|7421.2|7418.4|7420|7417.2|37
1626081050000|2021-07-12 09:10:50|7419.5|7416.7|7420|7417.2|7420.3|7417.5|7419.5|7416.7|9
1626081060000|2021-07-12 09:11:00|7419.8|7417|7419.6|7416.8|7419.8|7417|7417.5|7414.7|157
1626081070000|2021-07-12 09:11:10|7419.8|7417|7419.8|7417|7420.6|7417.8|7419.5|7416.7|4
1626081080000|2021-07-12 09:11:20|7419|7416.2|7419.8|7417|7420.1|7417.3|7419|7416.2|23
1626081090000|2021-07-12 09:11:30|7419.6|7416.8|7416.8|7414|7419.6|7416.8|7416.8|7414|18
1626081100000|2021-07-12 09:11:40|7417.6|7414.8|7417.1|7414.3|7418.6|7415.8|7416.8|7414|169
1626081110000|2021-07-12 09:11:50|7417.8|7415|7416.8|7414|7417.8|7415|7415.8|7413|18
1626081120000|2021-07-12 09:12:00|7417.6|7414.8|7419.8|7417|7419.8|7417|7417.3|7414.5|26
1626081130000|2021-07-12 09:12:10|7420.6|7417.8|7418.8|7416|7420.8|7418|7418.5|7415.7|60
1626081140000|2021-07-12 09:12:20|7419.3|7416.5|7420.3|7417.5|7420.3|7417.5|7419.3|7416.5|9
1626081150000|2021-07-12 09:12:30|7420|7417.2|7421.8|7419|7422.6|7419.8|7419|7416.2|44
1626081160000|2021-07-12 09:12:40|7422.5|7419.7|7422.5|7419.7|7423.6|7420.8|7422.5|7419.7|23
1626081170000|2021-07-12 09:12:50|7422.8|7420|7424.3|7421.5|7424.3|7421.5|7422.8|7420|11
1626081180000|2021-07-12 09:13:00|7423.8|7421|7425.8|7423|7425.8|7423|7423.1|7420.3|28
1626081190000|2021-07-12 09:13:10|7425.6|7422.8|7424.6|7421.8|7425.8|7423|7423.8|7421|30
1626081200000|2021-07-12 09:13:20|7424.3|7421.5|7424.8|7422|7425|7422.2|7424.3|7421.5|7
1626081210000|2021-07-12 09:13:30|7424.3|7421.5|7425.5|7422.7|7425.5|7422.7|7423.8|7421|13
1626081220000|2021-07-12 09:13:40|7425.8|7423|7422.8|7420|7425.8|7423|7422.8|7420|55
1626081230000|2021-07-12 09:13:50|7422.5|7419.7|7422.8|7420|7422.8|7420|7422.5|7419.7|4
1626081240000|2021-07-12 09:14:00|7422.5|7419.7|7419.5|7416.7|7422.5|7419.7|7419|7416.2|20
1626081250000|2021-07-12 09:14:10|7419.8|7417|7416.8|7414|7419.8|7417|7416.5|7413.7|497
1626081260000|2021-07-12 09:14:20|7417|7414.2|7416.8|7414|7417.5|7414.7|7416.5|7413.7|4
1626081270000|2021-07-12 09:14:30|7417|7414.2|7418|7415.2|7418.3|7415.5|7417|7414.2|3
1626081280000|2021-07-12 09:14:40|7418.8|7416|7414.2|7411.4|7419|7416.2|7413.7|7410.9|685
1626081290000|2021-07-12 09:14:50|7414.7|7411.9|7416.2|7413.4|7417|7414.2|7414.7|7411.9|52
1626081300000|2021-07-12 09:15:00|7416|7413.2|7411.4|7408.6|7416|7413.2|7411.2|7408.4|229
1626081310000|2021-07-12 09:15:10|7412.2|7409.4|7414.2|7411.4|7415.2|7412.4|7411.4|7408.6|218
1626081320000|2021-07-12 09:15:20|7413.4|7410.6|7415.2|7412.4|7417|7414.2|7412.4|7409.6|127
1626081330000|2021-07-12 09:15:30|7415|7412.2|7414.2|7411.4|7415|7412.2|7414.2|7411.4|9
1626081340000|2021-07-12 09:15:40|7415|7412.2|7415.2|7412.4|7415.2|7412.4|7415|7412.2|34
1626081350000|2021-07-12 09:15:50|7414.9|7412.1|7415.7|7412.9|7416|7413.2|7414.2|7411.4|48
1626081360000|2021-07-12 09:16:00|7415.5|7412.7|7418.2|7415.4|7418.7|7415.9|7415.5|7412.7|16
1626081370000|2021-07-12 09:16:10|7418|7415.2|7416.5|7413.7|7418|7415.2|7416.2|7413.4|22
1626081380000|2021-07-12 09:16:20|7416.7|7413.9|7417|7414.2|7417|7414.2|7416.5|7413.7|22
1626081390000|2021-07-12 09:16:30|7417.2|7414.4|7416.2|7413.4|7417.2|7414.4|7416.2|7413.4|28
1626081400000|2021-07-12 09:16:40|7416.5|7413.7|7416.2|7413.4|7416.5|7413.7|7415.2|7412.4|57
1626081410000|2021-07-12 09:16:50|7416|7413.2|7417|7414.2|7417|7414.2|7416|7413.2|17
1626081420000|2021-07-12 09:17:00|7416.8|7414|7416|7413.2|7416.8|7414|7415.7|7412.9|6
1626081430000|2021-07-12 09:17:10|7415.4|7412.6|7416|7413.2|7416|7413.2|7415.2|7412.4|19
1626081440000|2021-07-12 09:17:20|7415.5|7412.7|7418|7415.2|7418|7415.2|7415.5|7412.7|31
1626081450000|2021-07-12 09:17:30|7418.3|7415.5|7419.8|7417|7420|7417.2|7418.2|7415.4|188
1626081460000|2021-07-12 09:17:40|7420.2|7417.4|7420|7417.2|7420.5|7417.7|7419.2|7416.4|50
1626081470000|2021-07-12 09:17:50|7419.8|7417|7419.2|7416.4|7420.5|7417.7|7418.8|7416|14
1626081480000|2021-07-12 09:18:00|7419.4|7416.6|7419.7|7416.9|7419.7|7416.9|7419.4|7416.6|1
1626081490000|2021-07-12 09:18:10|7419.2|7416.4|7420.8|7418|7421|7418.2|7419.2|7416.4|82
1626081500000|2021-07-12 09:18:20|7420.5|7417.7|7417.5|7414.7|7420.5|7417.7|7417.5|7414.7|44
1626081510000|2021-07-12 09:18:30|7418|7415.2|7418.2|7415.4|7419.8|7417|7418|7415.2|105
1626081520000|2021-07-12 09:18:40|7417.5|7414.7|7417.5|7414.7|7417.8|7415|7417|7414.2|20
1626081530000|2021-07-12 09:18:50|7417.8|7415|7418|7415.2|7418|7415.2|7417.8|7415|5
1626081540000|2021-07-12 09:19:00|7417.8|7415|7416|7413.2|7417.8|7415|7415.8|7413|37
1626081550000|2021-07-12 09:19:10|7415.7|7412.9|7414|7411.2|7415.8|7413|7414|7411.2|31
1626081560000|2021-07-12 09:19:20|7413.8|7411|7414|7411.2|7414|7411.2|7413|7410.2|33
1626081570000|2021-07-12 09:19:30|7414.9|7412.1|7417|7414.2|7417.3|7414.5|7414.9|7412.1|22
1626081580000|2021-07-12 09:19:40|7417.5|7414.7|7417.8|7415|7418.5|7415.7|7417.5|7414.7|5
1626081590000|2021-07-12 09:19:50|7418.5|7415.7|7417.8|7415|7418.8|7416|7417.8|7415|9
1626081600000|2021-07-12 09:20:00|7418|7415.2|7415|7412.2|7418|7415.2|7415|7412.2|30
1626081620000|2021-07-12 09:20:20|7414.5|7411.7|7412.2|7409.4|7414.5|7411.7|7412|7409.2|17
1626081630000|2021-07-12 09:20:30|7412|7409.2|7414.5|7411.7|7414.5|7411.7|7412|7409.2|25
1626081640000|2021-07-12 09:20:40|7413.8|7411|7413.8|7411|7413.8|7411|7413.5|7410.7|8
1626081650000|2021-07-12 09:20:50|7413.5|7410.7|7416|7413.2|7416|7413.2|7413.5|7410.7|33
1626081660000|2021-07-12 09:21:00|7415.7|7412.9|7414.2|7411.4|7415.7|7412.9|7414.2|7411.4|23
1626081670000|2021-07-12 09:21:10|7413.7|7410.9|7414.2|7411.4|7414.5|7411.7|7412|7409.2|236
1626081680000|2021-07-12 09:21:20|7415|7412.2|7416|7413.2|7416|7413.2|7414.8|7412|47
1626081690000|2021-07-12 09:21:30|7415.8|7413|7415.5|7412.7|7416|7413.2|7414.7|7411.9|9
1626081700000|2021-07-12 09:21:40|7415.2|7412.4|7413.8|7411|7415.2|7412.4|7413.5|7410.7|26
1626081710000|2021-07-12 09:21:50|7413.3|7410.5|7412.5|7409.7|7413.8|7411|7412.5|7409.7|4
1626081720000|2021-07-12 09:22:00|7412.2|7409.4|7412|7409.2|7412.2|7409.4|7412|7409.2|7
1626081730000|2021-07-12 09:22:10|7412.5|7409.7|7413.5|7410.7|7413.8|7411|7412.5|7409.7|104
1626081740000|2021-07-12 09:22:20|7413|7410.2|7412.5|7409.7|7413|7410.2|7412.2|7409.4|6
1626081750000|2021-07-12 09:22:30|7412.2|7409.4|7412.2|7409.4|7412.5|7409.7|7412.2|7409.4|4
1626081760000|2021-07-12 09:22:40|7413.9|7409.9|7415.2|7412.4|7415.2|7412.4|7413.3|7409.9|173
1626081770000|2021-07-12 09:22:50|7414.8|7412|7413.8|7411|7414.8|7412|7413.5|7410.7|7
1626081780000|2021-07-12 09:23:00|7414|7411.2|7413|7410.2|7414|7411.2|7412.2|7409.4|12
1626081790000|2021-07-12 09:23:10|7412.7|7409.9|7412.2|7409.4|7413|7410.2|7412.2|7409.4|2
1626081800000|2021-07-12 09:23:20|7412.5|7409.7|7414.7|7411.9|7415|7412.2|7412|7409.2|67
1626081810000|2021-07-12 09:23:30|7414.5|7411.7|7414.2|7411.4|7414.5|7411.7|7414.2|7411.4|1
1626081820000|2021-07-12 09:23:40|7414.5|7411.7|7414.2|7411.4|7414.5|7411.7|7414.2|7411.4|3
1626081830000|2021-07-12 09:23:50|7414|7411.2|7415|7412.2|7415|7412.2|7413.2|7410.4|11
1626081840000|2021-07-12 09:24:00|7415.5|7412.7|7413.9|7411.1|7415.5|7412.7|7413.9|7411.1|15
1626081850000|2021-07-12 09:24:10|7414|7411.2|7414.6|7411.8|7415.9|7413.1|7414|7411.2|51
1626081860000|2021-07-12 09:24:20|7414.5|7411.7|7414.2|7411.4|7415|7412.2|7414.2|7411.4|2
1626081870000|2021-07-12 09:24:30|7414.8|7412|7415.2|7412.4|7415.5|7412.7|7414.2|7411.4|14
1626081880000|2021-07-12 09:24:40|7415.9|7413.1|7418.2|7415.4|7418.5|7415.7|7415.9|7413.1|15
1626081890000|2021-07-12 09:24:50|7417.7|7414.9|7419|7416.2|7419|7416.2|7417.2|7414.4|8
1626081900000|2021-07-12 09:25:00|7419.2|7416.4|7417.2|7414.4|7419.2|7416.4|7417.2|7414.4|10
1626081910000|2021-07-12 09:25:10|7417.5|7414.7|7416.4|7413.6|7418.3|7415.5|7416.2|7413.4|35
1626081920000|2021-07-12 09:25:20|7416.7|7413.9|7414.2|7411.4|7416.7|7413.9|7414.2|7411.4|9
1626081930000|2021-07-12 09:25:30|7413.8|7411|7412.2|7409.4|7413.8|7411|7411.4|7408.6|54
1626081940000|2021-07-12 09:25:40|7413.2|7410.4|7414.5|7411.7|7414.5|7411.7|7412.2|7409.4|26
1626081950000|2021-07-12 09:25:50|7414.2|7411.4|7413.7|7410.9|7414.2|7411.4|7412.7|7409.9|74
1626081960000|2021-07-12 09:26:00|7413.2|7410.4|7415.5|7412.7|7415.5|7412.7|7413.2|7410.4|6
1626081970000|2021-07-12 09:26:10|7415.2|7412.4|7415.7|7412.9|7416.2|7413.4|7415.2|7412.4|3
1626081980000|2021-07-12 09:26:20|7415.9|7413.1|7417.7|7414.9|7417.7|7414.9|7415.7|7412.9|15
1626081990000|2021-07-12 09:26:30|7417.4|7414.6|7413.4|7410.6|7417.5|7414.7|7413.4|7410.6|265
1626082000000|2021-07-12 09:26:40|7413.2|7410.4|7415.2|7412.4|7415.5|7412.7|7413.2|7410.4|14
1626082010000|2021-07-12 09:26:50|7415.5|7412.7|7416.2|7413.4|7416.7|7413.9|7415.5|7412.7|3
1626082020000|2021-07-12 09:27:00|7416.4|7413.6|7417.7|7414.9|7417.9|7415.1|7416.2|7413.4|25
1626082030000|2021-07-12 09:27:10|7417.2|7414.4|7417.7|7414.9|7418.2|7415.4|7417.2|7414.4|25
1626082040000|2021-07-12 09:27:20|7416.7|7413.9|7416.2|7413.4|7416.7|7413.9|7415.2|7412.4|5
1626082050000|2021-07-12 09:27:30|7415.4|7412.6|7416.7|7413.9|7416.7|7413.9|7415.2|7412.4|28
1626082060000|2021-07-12 09:27:40|7416.9|7414.1|7417.2|7414.4|7417.2|7414.4|7416.2|7413.4|18
1626082070000|2021-07-12 09:27:50|7418|7415.2|7415.9|7413.1|7418|7415.2|7415.9|7413.1|63
1626082080000|2021-07-12 09:28:00|7415.4|7412.6|7416.2|7413.4|7416.2|7413.4|7415.2|7412.4|125
1626082090000|2021-07-12 09:28:10|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|63
1626082100000|2021-07-12 09:28:20|7417.4|7414.6|7417.2|7414.4|7418.2|7415.4|7417.2|7414.4|15
1626082110000|2021-07-12 09:28:30|7417.4|7414.6|7416.5|7413.7|7417.4|7414.6|7416.1|7413.3|53
1626082120000|2021-07-12 09:28:40|7416.9|7414.1|7418.2|7415.4|7418.9|7416.1|7416.9|7414.1|23
1626082130000|2021-07-12 09:28:50|7416.9|7414.1|7417.4|7414.6|7417.4|7414.6|7416.4|7413.6|797
1626082140000|2021-07-12 09:29:00|7417.1|7414.3|7417.5|7414.7|7417.5|7414.7|7416.9|7414.1|37
1626082150000|2021-07-12 09:29:10|7417.9|7415.1|7419.2|7416.4|7419.2|7416.4|7417.9|7415.1|57
1626082160000|2021-07-12 09:29:20|7419.4|7416.6|7419.2|7416.4|7419.4|7416.6|7419.2|7416.4|1
1626082170000|2021-07-12 09:29:30|7419.4|7416.6|7419.2|7416.4|7419.9|7417.1|7419.2|7416.4|24
1626082180000|2021-07-12 09:29:40|7419.5|7416.7|7420.2|7417.4|7420.2|7417.4|7419.5|7416.7|4
1626082190000|2021-07-12 09:29:50|7420.4|7417.6|7420.6|7417.8|7421.2|7418.4|7420.2|7417.4|12
1626082200000|2021-07-12 09:30:00|7420.2|7417.4|7417.6|7414.8|7420.2|7417.4|7417.6|7414.8|7
1626082210000|2021-07-12 09:30:10|7417.4|7414.6|7417.4|7414.6|7417.7|7414.9|7417.4|7414.6|3
1626082220000|2021-07-12 09:30:20|7418.4|7415.6|7415.9|7413.1|7418.4|7415.6|7415.4|7412.6|104
1626082230000|2021-07-12 09:30:30|7416.2|7413.4|7417.9|7415.1|7418.2|7415.4|7415.9|7413.1|8
1626082240000|2021-07-12 09:30:40|7417.4|7414.6|7417.2|7414.4|7417.4|7414.6|7417.2|7414.4|1
1626082250000|2021-07-12 09:30:50|7418|7415.2|7419|7416.2|7419.2|7416.4|7418|7415.2|22
1626082260000|2021-07-12 09:31:00|7419.2|7416.4|7422.2|7419.4|7422.2|7419.4|7419.2|7416.4|52
1626082270000|2021-07-12 09:31:10|7422.4|7419.6|7423.2|7420.4|7423.2|7420.4|7422.4|7419.6|8
1626082280000|2021-07-12 09:31:20|7423.4|7420.6|7424.7|7421.9|7425.9|7423.1|7423.4|7420.6|42
1626082290000|2021-07-12 09:31:30|7424.9|7422.1|7427|7424.2|7427|7424.2|7424.4|7421.6|330
1626082300000|2021-07-12 09:31:40|7426|7423.2|7429|7426.2|7429|7426.2|7425.5|7422.7|196
1626082310000|2021-07-12 09:31:50|7428.4|7425.6|7428.7|7425.9|7429.7|7426.9|7428|7425.2|73
1626082320000|2021-07-12 09:32:00|7428.5|7425.7|7429.5|7426.7|7430|7427.2|7428.2|7425.4|14
1626082330000|2021-07-12 09:32:10|7430|7427.2|7430|7427.2|7430.5|7427.7|7430|7427.2|29
1626082340000|2021-07-12 09:32:20|7431.5|7428.7|7432|7429.2|7432.2|7429.4|7431.5|7428.7|47
1626082350000|2021-07-12 09:32:30|7431.7|7428.9|7432.5|7429.7|7432.5|7429.7|7431.7|7428.9|3
1626082360000|2021-07-12 09:32:40|7432.2|7429.4|7432|7429.2|7432.7|7429.9|7432|7429.2|20
1626082370000|2021-07-12 09:32:50|7432.5|7429.7|7434.2|7431.4|7435|7432.2|7432.5|7429.7|61
1626082380000|2021-07-12 09:33:00|7434|7431.2|7434.7|7431.9|7434.7|7431.9|7433.7|7430.9|8
1626082390000|2021-07-12 09:33:10|7435|7432.2|7436|7433.2|7437.7|7434.9|7435|7432.2|75
1626082400000|2021-07-12 09:33:20|7435.7|7432.9|7439.5|7436.7|7439.7|7436.9|7435.7|7432.9|22
1626082410000|2021-07-12 09:33:30|7439.7|7436.9|7441|7438.2|7441.5|7438.7|7439.7|7436.9|59
1626082420000|2021-07-12 09:33:40|7441.2|7438.4|7439|7436.2|7441.2|7438.4|7439|7436.2|19
1626082430000|2021-07-12 09:33:50|7438.7|7435.9|7439|7436.2|7439|7436.2|7437|7434.2|7
1626082440000|2021-07-12 09:34:00|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|13
1626082450000|2021-07-12 09:34:10|7439.2|7436.4|7437|7434.2|7439.5|7436.7|7436.5|7433.7|105
1626082460000|2021-07-12 09:34:20|7436.7|7433.9|7434.7|7431.9|7436.7|7433.9|7434.7|7431.9|141
1626082470000|2021-07-12 09:34:30|7434.5|7431.7|7433.7|7430.9|7435|7432.2|7433.7|7430.9|62
1626082480000|2021-07-12 09:34:40|7434.2|7431.4|7436.2|7433.4|7436.5|7433.7|7434.2|7431.4|83
1626082490000|2021-07-12 09:34:50|7436|7433.2|7441.5|7438.7|7441.8|7439|7436|7433.2|453
1626082500000|2021-07-12 09:35:00|7440.8|7438|7438.3|7435.5|7441.1|7438.3|7438|7435.2|35
1626082510000|2021-07-12 09:35:10|7438|7435.2|7438|7435.2|7438.3|7435.5|7437.5|7434.7|7
1626082520000|2021-07-12 09:35:20|7437.8|7435|7436.3|7433.5|7437.8|7435|7436.3|7433.5|35
1626082530000|2021-07-12 09:35:30|7436.5|7433.7|7437.5|7434.7|7438.1|7435.3|7436.5|7433.7|30
1626082540000|2021-07-12 09:35:40|7437.3|7434.5|7437|7434.2|7437.6|7434.8|7437|7434.2|4
1626082550000|2021-07-12 09:35:50|7437.3|7434.5|7437|7434.2|7437.3|7434.5|7436.5|7433.7|17
1626082560000|2021-07-12 09:36:00|7437.3|7434.5|7436.5|7433.7|7437.5|7434.7|7436.2|7433.4|14
1626082570000|2021-07-12 09:36:10|7437.1|7434.3|7439|7436.2|7439.3|7436.5|7437.1|7434.3|38
1626082580000|2021-07-12 09:36:20|7439.1|7436.3|7440.3|7437.5|7440.3|7437.5|7439|7436.2|6
1626082590000|2021-07-12 09:36:30|7440.1|7437.3|7440.3|7437.5|7440.3|7437.5|7440.1|7437.3|28
1626082600000|2021-07-12 09:36:40|7440.1|7437.3|7441.3|7438.5|7441.3|7438.5|7440.1|7437.3|36
1626082610000|2021-07-12 09:36:50|7441|7438.2|7440.3|7437.5|7441|7438.2|7440.3|7437.5|133
1626082620000|2021-07-12 09:37:00|7440.5|7437.7|7440.5|7437.7|7441.3|7438.5|7440.3|7437.5|26
1626082630000|2021-07-12 09:37:10|7440.3|7437.5|7440.5|7437.7|7440.5|7437.7|7440.3|7437.5|1
1626082640000|2021-07-12 09:37:20|7440.3|7437.5|7439|7436.2|7440.3|7437.5|7439|7436.2|47
1626082650000|2021-07-12 09:37:30|7439.3|7436.5|7439.5|7436.7|7439.5|7436.7|7439.3|7436.5|34
1626082660000|2021-07-12 09:37:40|7439|7436.2|7439.3|7436.5|7439.3|7436.5|7439|7436.2|0
1626082670000|2021-07-12 09:37:50|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|5
1626082680000|2021-07-12 09:38:00|7439|7436.2|7438.5|7435.7|7439|7436.2|7438.5|7435.7|13
1626082690000|2021-07-12 09:38:10|7439.3|7436.5|7438.5|7435.7|7439.3|7436.5|7438.5|7435.7|10
1626082700000|2021-07-12 09:38:20|7438|7435.2|7438.5|7435.7|7438.5|7435.7|7438|7435.2|6
1626082710000|2021-07-12 09:38:30|7438.3|7435.5|7438.3|7435.5|7438.5|7435.7|7437.7|7434.9|5
1626082720000|2021-07-12 09:38:40|7438|7435.2|7438.3|7435.5|7438.3|7435.5|7438|7435.2|1
1626082730000|2021-07-12 09:38:50|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|1
1626082740000|2021-07-12 09:39:00|7437.3|7434.5|7437|7434.2|7437.3|7434.5|7436.5|7433.7|33
1626082750000|2021-07-12 09:39:10|7437.3|7434.5|7436|7433.2|7437.3|7434.5|7435|7432.2|26
1626082760000|2021-07-12 09:39:20|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7436|7433.2|5
1626082770000|2021-07-12 09:39:30|7436|7433.2|7435.5|7432.7|7436|7433.2|7433.5|7430.7|15
1626082780000|2021-07-12 09:39:40|7435.7|7432.9|7436.5|7433.7|7436.5|7433.7|7435.7|7432.9|29
1626082790000|2021-07-12 09:39:50|7436.3|7433.5|7438.3|7435.5|7440.3|7437.5|7436|7433.2|67
1626082800000|2021-07-12 09:40:00|7437.7|7434.9|7436.5|7433.7|7437.7|7434.9|7436.5|7433.7|46
1626082810000|2021-07-12 09:40:10|7436.3|7433.5|7436|7433.2|7436.3|7433.5|7435.5|7432.7|12
1626082820000|2021-07-12 09:40:20|7436.3|7433.5|7435.5|7432.7|7436.3|7433.5|7435.5|7432.7|2
1626082830000|2021-07-12 09:40:30|7436.1|7433.3|7436.3|7433.5|7437|7434.2|7436.1|7433.3|30
1626082850000|2021-07-12 09:40:50|7436|7433.2|7436.3|7433.5|7436.3|7433.5|7435.5|7432.7|9
1626082860000|2021-07-12 09:41:00|7436.5|7433.7|7435|7432.2|7436.5|7433.7|7435|7432.2|11
1626082870000|2021-07-12 09:41:10|7434.7|7431.9|7434.5|7431.7|7434.7|7431.9|7434.5|7431.7|0
1626082880000|2021-07-12 09:41:20|7434|7431.2|7434.3|7431.5|7434.3|7431.5|7434|7431.2|16
1626082890000|2021-07-12 09:41:30|7434.5|7431.7|7435.1|7432.3|7435.1|7432.3|7434.5|7431.7|0
1626082900000|2021-07-12 09:41:40|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|0
1626082920000|2021-07-12 09:42:00|7435.3|7432.5|7437.7|7434.9|7438.3|7435.5|7435.3|7432.5|27
1626082930000|2021-07-12 09:42:10|7437.3|7434.5|7436.5|7433.7|7437.5|7434.7|7436.5|7433.7|8
1626082940000|2021-07-12 09:42:20|7436.9|7434.1|7438|7435.2|7438|7435.2|7436.9|7434.1|6
1626082950000|2021-07-12 09:42:30|7438.3|7435.5|7438.3|7435.5|7438.3|7435.5|7438.3|7435.5|0
1626082960000|2021-07-12 09:42:40|7437.5|7434.7|7432|7429.2|7437.5|7434.7|7431|7428.2|60
1626082970000|2021-07-12 09:42:50|7432.3|7429.5|7433|7430.2|7433|7430.2|7432|7428.9|8
1626082980000|2021-07-12 09:43:00|7433.3|7430.5|7433.5|7430.7|7434|7431.2|7433.3|7430.5|19
1626082990000|2021-07-12 09:43:10|7433.3|7430.5|7435.3|7432.5|7435.3|7432.5|7433|7430.2|12
1626083000000|2021-07-12 09:43:20|||||||||1
1626083010000|2021-07-12 09:43:30|7435|7432.2|7434.5|7431.7|7435|7432.2|7434.5|7431.7|19
1626083020000|2021-07-12 09:43:40|7435|7432.2|7434.8|7432|7435|7432.2|7434.8|7432|0
1626083030000|2021-07-12 09:43:50|7434.3|7431.5|7433.8|7431|7434.3|7431.5|7433.5|7430.7|7
1626083040000|2021-07-12 09:44:00|7433.5|7430.7|7433|7430.2|7433.5|7430.7|7432.8|7430|29
1626083050000|2021-07-12 09:44:10|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7432|7429.2|2
1626083060000|2021-07-12 09:44:20|7432.5|7429.7|7432.5|7429.7|7433|7430.2|7432.5|7429.7|5
1626083070000|2021-07-12 09:44:30|7432.8|7430|7432.8|7430|7432.8|7430|7432.8|7430|0
1626083080000|2021-07-12 09:44:40|7433.3|7430.5|7434|7431.2|7434|7431.2|7433.3|7430.5|1
1626083090000|2021-07-12 09:44:50|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|21
1626083100000|2021-07-12 09:45:00|7433.3|7430.5|7431.5|7428.7|7433.3|7430.5|7431.5|7428.1|20
1626083110000|2021-07-12 09:45:10|7430.4|7427.6|7431.3|7428.5|7431.3|7428.5|7430.4|7427.6|74
1626083120000|2021-07-12 09:45:20|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|3
1626083130000|2021-07-12 09:45:30|7430.3|7427.5|7426.8|7424|7430.3|7427.5|7425.7|7422.9|317
1626083140000|2021-07-12 09:45:40|7427.4|7424.6|7429.2|7426.4|7429.7|7426.9|7427.4|7424.3|34
1626083150000|2021-07-12 09:45:50|7429.5|7426.7|7430|7427.2|7430|7427.2|7429.4|7426.6|2
1626083160000|2021-07-12 09:46:00|7429.7|7426.9|7431.7|7428.9|7431.7|7428.9|7429.7|7426.9|15
1626083170000|2021-07-12 09:46:10|7432|7429.2|7432|7429.2|7432|7429.2|7431.7|7428.9|25
1626083180000|2021-07-12 09:46:20|7432.3|7429.5|7432|7429.2|7432.5|7429.7|7431.7|7428.9|0
1626083190000|2021-07-12 09:46:30|7431.7|7428.9|7430.7|7427.9|7431.7|7428.9|7430|7427.2|6
1626083200000|2021-07-12 09:46:40|7431|7428.2|7432|7429.2|7432|7429.2|7431|7428.2|2
1626083210000|2021-07-12 09:46:50|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|0
1626083220000|2021-07-12 09:47:00|7432.7|7429.9|7431.7|7428.9|7432.7|7429.9|7431.7|7428.9|6
1626083230000|2021-07-12 09:47:10|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|0
1626083240000|2021-07-12 09:47:20|7431.7|7428.9|7431.7|7428.9|7432|7429.2|7431.7|7428.9|0
1626083250000|2021-07-12 09:47:30|7432.2|7429.4|7431.7|7428.9|7432.2|7429.4|7431.7|7428.9|0
1626083260000|2021-07-12 09:47:40|7432|7429.2|7432.2|7429.4|7432.4|7429.6|7431.2|7428.4|6
1626083270000|2021-07-12 09:47:50|7431.7|7428.9|7432.2|7429.4|7432.2|7429.4|7431.7|7428.9|0
1626083280000|2021-07-12 09:48:00|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7431.4|7428.6|1
1626083290000|2021-07-12 09:48:10|7431.2|7428.4|7430.7|7427.9|7431.2|7428.4|7430.7|7427.9|3
1626083310000|2021-07-12 09:48:30|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|0
1626083320000|2021-07-12 09:48:40|7430.7|7427.9|7430.7|7427.9|7431.2|7428.4|7430.7|7427.9|1
1626083330000|2021-07-12 09:48:50|7430.3|7427.5|7426.7|7423.9|7430.3|7427.5|7426.2|7423.4|401
1626083340000|2021-07-12 09:49:00|7427.2|7424.4|7427.2|7424.4|7427.2|7424.4|7425.9|7423.1|13
1626083350000|2021-07-12 09:49:10|7426.9|7424.1|7426.7|7423.9|7427.2|7424.4|7426.2|7423.4|4
1626083360000|2021-07-12 09:49:20|7426.4|7423.6|7426.2|7423.4|7426.4|7423.6|7426.2|7423.4|4
1626083370000|2021-07-12 09:49:30|7426.4|7423.6|7426.7|7423.9|7426.7|7423.9|7425.2|7422.4|35
1626083380000|2021-07-12 09:49:40|7426.2|7423.4|7426.9|7424.1|7427.2|7424.4|7426.2|7423.4|10
1626083390000|2021-07-12 09:49:50|7426.4|7423.6|7427.2|7424.4|7427.2|7424.4|7425.4|7422.6|7
1626083400000|2021-07-12 09:50:00|7426.7|7423.9|7425.7|7422.9|7426.9|7424.1|7423.9|7421.1|147
1626083410000|2021-07-12 09:50:10|7426.4|7423.6|7425.2|7422.4|7426.4|7423.6|7425.2|7422.4|39
1626083420000|2021-07-12 09:50:20|7424.9|7422.1|7424.4|7421.6|7424.9|7422.1|7423.9|7421.1|9
1626083430000|2021-07-12 09:50:30|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|7
1626083440000|2021-07-12 09:50:40|7422.7|7419.9|7422.4|7419.6|7422.9|7420.1|7421.4|7418.6|61
1626083450000|2021-07-12 09:50:50|7421.9|7419.1|7421.2|7418.4|7421.9|7419.1|7421.2|7418.4|5
1626083460000|2021-07-12 09:51:00|7421.4|7418.6|7422.2|7419.4|7422.4|7419.6|7421.4|7418.6|12
1626083470000|2021-07-12 09:51:10|7421.2|7418.4|7422.9|7420.1|7422.9|7420.1|7421.2|7418.4|11
1626083480000|2021-07-12 09:51:20|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|15
1626083490000|2021-07-12 09:51:30|7422.2|7419.4|7420.9|7418.1|7422.2|7419.4|7420.9|7418.1|6
1626083500000|2021-07-12 09:51:40|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|0
1626083510000|2021-07-12 09:51:50|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.2|7417.4|5
1626083520000|2021-07-12 09:52:00|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|18
1626083530000|2021-07-12 09:52:10|7419.9|7417.1|7421.9|7419.1|7421.9|7419.1|7419.9|7417.1|17
1626083550000|2021-07-12 09:52:30|||||||||1
1626083560000|2021-07-12 09:52:40|7421.7|7418.9|7421.4|7418.6|7421.7|7418.9|7421.4|7418.6|8
1626083570000|2021-07-12 09:52:50|7421.2|7418.4|7420.2|7417.4|7421.2|7418.4|7420.2|7417.4|2
1626083590000|2021-07-12 09:53:10|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.9|7417.1|3
1626083600000|2021-07-12 09:53:20|7420.2|7417.4|7420.9|7418.1|7420.9|7418.1|7420.2|7417.4|21
1626083610000|2021-07-12 09:53:30|7421.4|7418.6|7421.1|7418.3|7421.4|7418.6|7421.1|7418.3|40
1626083620000|2021-07-12 09:53:40|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.1|7418.3|2
1626083630000|2021-07-12 09:53:50|7421.9|7419.1|7422.4|7419.6|7422.4|7419.6|7421.9|7419.1|2
1626083640000|2021-07-12 09:54:00|7422.1|7419.3|7420.1|7417.3|7422.1|7419.3|7420.1|7417.3|12
1626083650000|2021-07-12 09:54:10|7420.6|7417.8|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|2
1626083660000|2021-07-12 09:54:20|7420.6|7417.8|7420.4|7417.6|7420.6|7417.8|7420.1|7417.3|1
1626083670000|2021-07-12 09:54:30|7420.1|7417.3|7420.1|7417.3|7420.4|7417.6|7420.1|7417.3|4
1626083680000|2021-07-12 09:54:40|7420.4|7417.6|7420.1|7417.3|7420.4|7417.6|7420.1|7417.3|1
1626083690000|2021-07-12 09:54:50|7420.4|7417.6|7421.1|7418.3|7421.1|7418.3|7420.1|7417.3|1
1626083700000|2021-07-12 09:55:00|7420.9|7418.1|7420.4|7417.6|7421.1|7418.3|7420.4|7417.6|28
1626083710000|2021-07-12 09:55:10|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|0
1626083720000|2021-07-12 09:55:20|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|3
1626083730000|2021-07-12 09:55:30|7419.9|7417.1|7417.4|7414.6|7419.9|7417.1|7417.4|7414.6|61
1626083740000|2021-07-12 09:55:40|7417.1|7414.3|7417.1|7414.3|7417.4|7414.6|7417.1|7414.3|5
1626083760000|2021-07-12 09:56:00|7416.9|7414.1|7414.9|7412.1|7416.9|7414.1|7414.4|7411.6|55
1626083770000|2021-07-12 09:56:10|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.4|7411.6|25
1626083780000|2021-07-12 09:56:20|7414.4|7411.6|7414.6|7411.8|7414.6|7411.8|7414.4|7411.6|14
1626083790000|2021-07-12 09:56:30|7414.4|7411.6|7417.1|7414.3|7417.1|7414.3|7414.4|7411.6|21
1626083800000|2021-07-12 09:56:40|7416.9|7414.1|7416.4|7413.6|7417.1|7414.3|7416.4|7413.6|18
1626083810000|2021-07-12 09:56:50|7415.9|7413.1|7415.1|7412.3|7415.9|7413.1|7415.1|7412.3|2
1626083820000|2021-07-12 09:57:00|7415.4|7412.6|7416.6|7413.8|7416.9|7414.1|7415.4|7412.6|10
1626083830000|2021-07-12 09:57:10|7416.4|7413.6|7416.6|7413.8|7416.9|7414.1|7416.1|7413.3|7
1626083840000|2021-07-12 09:57:20|7416.1|7413.3|7416.6|7413.8|7416.6|7413.8|7416.1|7413.3|52
1626083850000|2021-07-12 09:57:30|7416.4|7413.6|7414.9|7412.1|7416.9|7414.1|7414.9|7412.1|10
1626083860000|2021-07-12 09:57:40|7415.6|7412.8|7416.9|7414.1|7417.9|7415.1|7415.6|7412.8|17
1626083870000|2021-07-12 09:57:50|7417.4|7414.6|7415.9|7413.1|7417.4|7414.6|7415.9|7413.1|14
1626083880000|2021-07-12 09:58:00|7415.6|7412.8|7414.6|7411.8|7415.6|7412.8|7414.4|7411.6|30
1626083890000|2021-07-12 09:58:10|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7413.1|7410.3|6
1626083900000|2021-07-12 09:58:20|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|2
1626083910000|2021-07-12 09:58:30|7414.1|7411.3|7413.1|7410.3|7414.4|7411.6|7413.1|7410.3|3
1626083920000|2021-07-12 09:58:40|7413.4|7410.6|7414.1|7411.3|7414.1|7411.3|7413.4|7410.6|3
1626083930000|2021-07-12 09:58:50|7413.9|7411.1|7413.1|7410.3|7413.9|7411.1|7413.1|7410.3|2
1626083940000|2021-07-12 09:59:00|7412.9|7410.1|7412.4|7409.6|7412.9|7410.1|7412.1|7409.3|49
1626083950000|2021-07-12 09:59:10|7412.6|7409.8|7412.4|7409.6|7413.1|7410.3|7412.1|7409.3|2
1626083960000|2021-07-12 09:59:20|7412.1|7409.3|7404.8|7402|7412.4|7409.6|7404.6|7401.8|304
1626083970000|2021-07-12 09:59:30|7404.6|7401.8|7408.6|7405.8|7408.6|7405.8|7404.4|7401.6|102
1626083980000|2021-07-12 09:59:40|7408.9|7406.1|7408.9|7406.1|7409.4|7406.6|7408.4|7405.6|31
1626083990000|2021-07-12 09:59:50|7408.6|7405.8|7411.1|7408.3|7411.1|7408.3|7408.6|7405.8|30
1626084000000|2021-07-12 10:00:00|7410.9|7408.1|7411.6|7408.8|7412.4|7409.6|7409.6|7406.8|57
1626084010000|2021-07-12 10:00:10|7411.4|7408.6|7410.4|7407.6|7411.4|7408.6|7410.4|7407.6|3
1626084020000|2021-07-12 10:00:20|7409.4|7406.6|7408.9|7406.1|7409.4|7406.6|7408.4|7405.6|23
1626084030000|2021-07-12 10:00:30|7409.1|7406.3|7408.6|7405.8|7409.1|7406.3|7408.6|7405.8|10
1626084040000|2021-07-12 10:00:40|7408.1|7405.3|7407.6|7404.8|7408.6|7405.8|7407.6|7404.8|8
1626084050000|2021-07-12 10:00:50|7407.4|7404.6|7408.9|7406.1|7408.9|7406.1|7405.6|7402.8|79
1626084060000|2021-07-12 10:01:00|7408.6|7405.8|7408.6|7405.8|7409.6|7406.8|7408.6|7405.8|9
1626084070000|2021-07-12 10:01:10|7407.9|7405.1|7407.6|7404.8|7408.6|7405.8|7407.6|7404.8|13
1626084080000|2021-07-12 10:01:20|7407.4|7404.6|7405.9|7403.1|7407.4|7404.6|7405.6|7402.8|11
1626084090000|2021-07-12 10:01:30|7406.1|7403.3|7406.4|7403.6|7406.4|7403.6|7404.6|7401.8|55
1626084100000|2021-07-12 10:01:40|7406.6|7403.8|7407.4|7404.6|7407.4|7404.6|7406.3|7403.5|18
1626084110000|2021-07-12 10:01:50|7407.8|7405|7407.6|7404.8|7408.4|7405.6|7407.6|7404.8|16
1626084120000|2021-07-12 10:02:00|7407.4|7404.6|7406.9|7404.1|7407.6|7404.8|7406.6|7403.8|36
1626084130000|2021-07-12 10:02:10|7406.6|7403.8|7408.4|7405.6|7408.4|7405.6|7406.6|7403.8|11
1626084140000|2021-07-12 10:02:20|7410.1|7407.3|7409.1|7406.3|7410.1|7407.3|7408.4|7405.6|134
1626084150000|2021-07-12 10:02:30|7409.4|7406.6|7410.1|7407.3|7410.1|7407.3|7409.4|7406.6|6
1626084160000|2021-07-12 10:02:40|7410.9|7408.1|7411.6|7408.8|7411.6|7408.8|7410.6|7407.8|17
1626084170000|2021-07-12 10:02:50|7413.1|7410.3|7413.6|7410.8|7414.1|7411.3|7412.1|7409.3|74
1626084180000|2021-07-12 10:03:00|7413.9|7411.1|7413.1|7410.3|7414.1|7411.3|7413.1|7410.3|48
1626084190000|2021-07-12 10:03:10|7412.6|7409.8|7413.1|7410.3|7413.1|7410.3|7412.6|7409.8|10
1626084200000|2021-07-12 10:03:20|7413.6|7410.8|7414.1|7411.3|7415.1|7412.3|7413.6|7410.8|33
1626084210000|2021-07-12 10:03:30|7414.4|7411.6|7415.1|7412.3|7415.1|7412.3|7413.4|7410.6|16
1626084220000|2021-07-12 10:03:40|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|2
1626084230000|2021-07-12 10:03:50|7415.1|7412.3|7413.6|7410.8|7415.1|7412.3|7413.1|7410.3|168
1626084240000|2021-07-12 10:04:00|7413.9|7411.1|7411.9|7409.1|7414.1|7411.3|7411.4|7408.6|222
1626084250000|2021-07-12 10:04:10|7412.9|7410.1|7413.4|7410.6|7413.4|7410.6|7412.9|7410.1|58
1626084260000|2021-07-12 10:04:20|||||||||7
1626084270000|2021-07-12 10:04:30|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7412.4|7409.6|4
1626084280000|2021-07-12 10:04:40|7413.9|7411.1|7413.1|7410.3|7415.2|7412.4|7413.1|7410.3|68
1626084290000|2021-07-12 10:04:50|7413.6|7410.8|7414.1|7411.3|7414.1|7411.3|7413.6|7410.8|1
1626084300000|2021-07-12 10:05:00|7413.1|7410.3|7411.9|7409.1|7413.6|7410.8|7411.9|7409.1|8
1626084310000|2021-07-12 10:05:10|7412.1|7409.3|7411.1|7408.3|7413.1|7410.3|7411.1|7408.3|12
1626084320000|2021-07-12 10:05:20|7410.6|7407.8|7409.9|7407.1|7410.6|7407.8|7409.1|7406.3|58
1626084330000|2021-07-12 10:05:30|7410.4|7407.6|7409.7|7406.9|7410.6|7407.8|7409.1|7406.3|24
1626084340000|2021-07-12 10:05:40|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|3
1626084350000|2021-07-12 10:05:50|7409.7|7406.9|7409.1|7406.3|7409.7|7406.9|7409.1|7406.3|8
1626084360000|2021-07-12 10:06:00|7409.4|7406.6|7408.9|7406.1|7409.9|7407.1|7408.9|7406.1|13
1626084370000|2021-07-12 10:06:10|7409.1|7406.3|7409.9|7407.1|7409.9|7407.1|7409.1|7406.3|4
1626084390000|2021-07-12 10:06:30|||||||||41
1626084400000|2021-07-12 10:06:40|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|6
1626084410000|2021-07-12 10:06:50|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|0
1626084430000|2021-07-12 10:07:10|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|3
1626084440000|2021-07-12 10:07:20|7409.6|7406.8|7409.9|7407.1|7409.9|7407.1|7409.1|7406.3|3
1626084450000|2021-07-12 10:07:30|7409.1|7406.3|7408.1|7405.3|7409.1|7406.3|7408.1|7405.3|11
1626084460000|2021-07-12 10:07:40|7408.4|7405.6|7411.7|7408.9|7411.7|7408.9|7408.1|7405.3|54
1626084470000|2021-07-12 10:07:50|7411.9|7409.1|7410.9|7408.1|7411.9|7409.1|7410.1|7407.3|11
1626084480000|2021-07-12 10:08:00|7410.6|7407.8|7411.4|7408.6|7411.4|7408.6|7410.1|7407.3|38
1626084490000|2021-07-12 10:08:10|7410.7|7407.9|7410.9|7408.1|7411.9|7409.1|7410.7|7407.9|21
1626084500000|2021-07-12 10:08:20|7411.1|7408.3|7411.7|7408.9|7411.7|7408.9|7411.1|7408.3|2
1626084510000|2021-07-12 10:08:30|7411.9|7409.1|7410.9|7408.1|7411.9|7409.1|7410.9|7408.1|7
1626084520000|2021-07-12 10:08:40|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|2
1626084530000|2021-07-12 10:08:50|7410.1|7407.3|7409.4|7406.6|7410.1|7407.3|7409.1|7406.3|5
1626084540000|2021-07-12 10:09:00|7409.1|7406.3|7408.1|7405.3|7409.1|7406.3|7407.1|7404.3|71
1626084550000|2021-07-12 10:09:10|7407.9|7405.1|7406.1|7403.3|7408.1|7405.3|7406.1|7403.3|21
1626084560000|2021-07-12 10:09:20|7407.1|7404.3|7406.1|7403.3|7407.4|7404.6|7406.1|7403.3|30
1626084570000|2021-07-12 10:09:30|7406.3|7403.5|7403.3|7400.5|7406.3|7403.5|7403.3|7400.5|38
1626084580000|2021-07-12 10:09:40|7403.1|7400.3|7403.1|7400.3|7404.1|7401.3|7403.1|7400.3|30
1626084590000|2021-07-12 10:09:50|||||||||3
1626084600000|2021-07-12 10:10:00|7402.8|7400|7401.6|7398.8|7402.8|7400|7399.3|7396.5|116
1626084610000|2021-07-12 10:10:10|7401.1|7398.3|7400.1|7397.3|7401.1|7398.3|7400.1|7397.3|9
1626084620000|2021-07-12 10:10:20|7399.8|7397|7395.3|7392.5|7399.8|7397|7393.8|7391|174
1626084630000|2021-07-12 10:10:30|7395.1|7392.3|7395.3|7392.5|7396.1|7393.3|7394.3|7391.5|65
1626084640000|2021-07-12 10:10:40|7395.8|7393|7396.3|7393.5|7396.3|7393.5|7395.1|7392.3|84
1626084650000|2021-07-12 10:10:50|7396.6|7393.8|7396.3|7393.5|7396.6|7393.8|7395.3|7392.5|41
1626084660000|2021-07-12 10:11:00|7396.1|7393.3|7397.6|7394.8|7397.8|7395|7396.1|7393.3|86
1626084670000|2021-07-12 10:11:10|7397.3|7394.5|7397.6|7394.8|7398.3|7395.5|7397.1|7394.3|16
1626084680000|2021-07-12 10:11:20|7397.3|7394.5|7401.1|7398.3|7401.1|7398.3|7396.8|7394|69
1626084690000|2021-07-12 10:11:30|7400.8|7398|7401.3|7398.5|7401.3|7398.5|7400.1|7397.3|11
1626084700000|2021-07-12 10:11:40|7402.1|7399.3|7400.6|7397.8|7402.1|7399.3|7400.1|7397.3|13
1626084710000|2021-07-12 10:11:50|7400.9|7398.1|7400.1|7397.3|7401.1|7398.3|7399.3|7396.5|12
1626084720000|2021-07-12 10:12:00|7400.9|7398.1|7398.1|7395.3|7400.9|7398.1|7397.8|7395|6
1626084730000|2021-07-12 10:12:10|7397.8|7395|7397.1|7394.3|7397.8|7395|7396.3|7393.5|28
1626084740000|2021-07-12 10:12:20|7395.8|7393|7396.6|7393.8|7397.1|7394.3|7395.8|7393|38
1626084750000|2021-07-12 10:12:30|7396.1|7393.3|7396.1|7393.3|7396.4|7393.6|7394.6|7391.8|23
1626084760000|2021-07-12 10:12:40|7395.6|7392.8|7394.8|7392|7395.6|7392.8|7394.3|7391.5|20
1626084770000|2021-07-12 10:12:50|7395.9|7393.1|7396.1|7393.3|7396.3|7393.5|7395.3|7392.5|31
1626084780000|2021-07-12 10:13:00|7395.3|7392.5|7396.1|7393.3|7396.1|7393.3|7394.3|7391.5|15
1626084790000|2021-07-12 10:13:10|7395.8|7393|7395.1|7392.3|7395.8|7393|7394.6|7391.8|6
1626084800000|2021-07-12 10:13:20|7395.8|7393|7396.1|7393.3|7396.3|7393.5|7395.8|7393|22
1626084810000|2021-07-12 10:13:30|7396.3|7393.5|7396.1|7393.3|7396.3|7393.5|7394.3|7391.5|101
1626084820000|2021-07-12 10:13:40|7395.6|7392.8|7394.6|7391.8|7395.6|7392.8|7394.6|7391.8|4
1626084830000|2021-07-12 10:13:50|7395.6|7392.8|7395.8|7393|7396.1|7393.3|7395.6|7392.8|22
1626084840000|2021-07-12 10:14:00|7396.1|7393.3|7396.3|7393.5|7396.3|7393.5|7396.1|7393.3|11
1626084850000|2021-07-12 10:14:10|7396.1|7393.3|7398.8|7396|7399.4|7396.6|7396.1|7393.3|16
1626084860000|2021-07-12 10:14:20|7398.1|7395.3|7401.1|7398.3|7401.1|7398.3|7397.1|7394.3|14
1626084870000|2021-07-12 10:14:30|7401.9|7399.1|7401.1|7398.3|7402.1|7399.3|7400.8|7398|5
1626084880000|2021-07-12 10:14:40|7400.9|7398.1|7401.8|7399|7402.4|7399.6|7400.1|7397.3|42
1626084890000|2021-07-12 10:14:50|7401.3|7398.5|7400.3|7397.5|7401.3|7398.5|7399.6|7396.8|10
1626084900000|2021-07-12 10:15:00|7399.8|7397|7398.3|7395.5|7399.8|7397|7398.3|7395.5|8
1626084910000|2021-07-12 10:15:10|7398.6|7395.8|7398.1|7395.3|7398.8|7396|7397.3|7394.5|7
1626084920000|2021-07-12 10:15:20|7398.3|7395.5|7400.2|7397.4|7400.2|7397.4|7396.3|7393.5|27
1626084930000|2021-07-12 10:15:30|7400.8|7398|7399.1|7396.3|7401.1|7398.3|7399.1|7396.3|4
1626084940000|2021-07-12 10:15:40|7398.8|7396|7398.8|7396|7398.8|7396|7398.3|7395.5|16
1626084950000|2021-07-12 10:15:50|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.1|7395.3|45
1626084960000|2021-07-12 10:16:00|7399.1|7396.3|7398.8|7396|7399.1|7396.3|7395.8|7393|23
1626084970000|2021-07-12 10:16:10|7398.1|7395.3|7399.1|7396.3|7399.9|7397.1|7398.1|7395.3|9
1626084980000|2021-07-12 10:16:20|7398.1|7395.3|7399.4|7396.6|7399.4|7396.6|7398.1|7395.3|13
1626084990000|2021-07-12 10:16:30|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|0
1626085000000|2021-07-12 10:16:40|7399.6|7396.8|7400.3|7397.5|7400.3|7397.5|7399.1|7396.3|6
1626085010000|2021-07-12 10:16:50|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|10
1626085020000|2021-07-12 10:17:00|7401.1|7398.3|7400.9|7398.1|7401.1|7398.3|7399.6|7396.8|15
1626085030000|2021-07-12 10:17:10|7401.1|7398.3|7398.3|7395.5|7401.1|7398.3|7398.3|7395.5|149
1626085040000|2021-07-12 10:17:20|7398.8|7396|7399.4|7396.6|7399.6|7396.8|7398.8|7396|14
1626085050000|2021-07-12 10:17:30|7399.6|7396.8|7400.7|7397.9|7400.7|7397.9|7398.8|7396|29
1626085060000|2021-07-12 10:17:40|7401.3|7398.5|7402.6|7399.8|7403.6|7400.8|7401.3|7398.5|33
1626085070000|2021-07-12 10:17:50|7402.3|7399.5|7402.6|7399.8|7404.6|7401.8|7402.3|7399.5|50
1626085080000|2021-07-12 10:18:00|7402.1|7399.3|7401.1|7398.3|7402.3|7399.5|7400.6|7397.8|6
1626085090000|2021-07-12 10:18:10|7401.6|7398.8|7402.3|7399.5|7402.3|7399.5|7401.6|7398.8|4
1626085100000|2021-07-12 10:18:20|||||||||4
1626085110000|2021-07-12 10:18:30|7404.9|7402.1|7405.3|7402.5|7406.1|7403.3|7403.3|7400.5|177
1626085120000|2021-07-12 10:18:40|7404.8|7402|7403.8|7401|7404.8|7402|7403.6|7400.8|43
1626085130000|2021-07-12 10:18:50|7403.6|7400.8|7403.8|7401|7403.8|7401|7403.6|7400.8|0
1626085140000|2021-07-12 10:19:00|7403.6|7400.8|7403.3|7400.5|7403.6|7400.8|7402.6|7399.8|4
1626085150000|2021-07-12 10:19:10|7403.1|7400.3|7402.8|7400|7403.1|7400.3|7402.8|7400|1
1626085160000|2021-07-12 10:19:20|7402.6|7399.8|7404.3|7401.5|7404.3|7401.5|7402.6|7399.8|6
1626085170000|2021-07-12 10:19:30|7405.3|7402.5|7405.3|7402.5|7405.6|7402.8|7405.3|7402.5|33
1626085180000|2021-07-12 10:19:40|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|10
1626085190000|2021-07-12 10:19:50|7405.3|7402.5|7406.3|7403.5|7406.3|7403.5|7405.3|7402.5|3
1626085200000|2021-07-12 10:20:00|7405.8|7403|7405.3|7402.5|7406.1|7403.3|7405.3|7402.5|5
1626085210000|2021-07-12 10:20:10|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|2
1626085220000|2021-07-12 10:20:20|7404.1|7401.3|7402.3|7399.5|7404.1|7401.3|7402.3|7399.5|12
1626085230000|2021-07-12 10:20:30|7402.5|7399.7|7402.5|7399.7|7402.8|7400|7402.3|7399.5|11
1626085240000|2021-07-12 10:20:40|7402.8|7400|7401.3|7398.5|7403.5|7400.7|7401.3|7398.5|121
1626085250000|2021-07-12 10:20:50|7400.5|7397.7|7399.8|7397|7400.5|7397.7|7399.5|7396.7|13
1626085260000|2021-07-12 10:21:00|7399.5|7396.7|7401.5|7398.7|7401.5|7398.7|7399|7396.2|64
1626085270000|2021-07-12 10:21:10|7402|7399.2|7401.3|7398.5|7402.5|7399.7|7401.3|7398.5|13
1626085280000|2021-07-12 10:21:20|7400.8|7398|7402.5|7399.7|7402.5|7399.7|7400.8|7398|18
1626085290000|2021-07-12 10:21:30|7402.3|7399.5|7401|7398.2|7402.3|7399.5|7401|7398.2|12
1626085300000|2021-07-12 10:21:40|7401.3|7398.5|7401.5|7398.7|7401.5|7398.7|7401.3|7398.5|23
1626085310000|2021-07-12 10:21:50|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|10
1626085320000|2021-07-12 10:22:00|7401.5|7398.7|7401.5|7398.7|7402|7399.2|7400.8|7398|11
1626085330000|2021-07-12 10:22:10|7401.3|7398.5|7401.5|7398.7|7401.5|7398.7|7400.8|7398|22
1626085340000|2021-07-12 10:22:20|7401.3|7398.5|7402.3|7399.5|7402.5|7399.7|7401.3|7398.5|19
1626085350000|2021-07-12 10:22:30|7402.5|7399.7|7402.8|7400|7402.8|7400|7402|7399.2|4
1626085360000|2021-07-12 10:22:40|||||||||4
1626085370000|2021-07-12 10:22:50|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|33
1626085380000|2021-07-12 10:23:00|7403.5|7400.7|7403.3|7400.5|7403.5|7400.7|7402.8|7400|5
1626085390000|2021-07-12 10:23:10|7403|7400.2|7401.5|7398.7|7403|7400.2|7400.8|7398|23
1626085400000|2021-07-12 10:23:20|7401.3|7398.5|7401|7398.2|7401.3|7398.5|7401|7398.2|2
1626085410000|2021-07-12 10:23:30|7401.3|7398.5|7400.8|7398|7401.3|7398.5|7400.5|7397.7|9
1626085420000|2021-07-12 10:23:40|7400.5|7397.7|7399.8|7397|7400.5|7397.7|7399.8|7397|5
1626085430000|2021-07-12 10:23:50|7399.2|7396.4|7404.3|7401.5|7404.3|7401.5|7396.8|7394|129
1626085440000|2021-07-12 10:24:00|7404.5|7401.7|7402.1|7399.3|7405.3|7402.5|7401.8|7399|62
1626085450000|2021-07-12 10:24:10|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|22
1626085460000|2021-07-12 10:24:20|7403.1|7400.3|7404.4|7401.6|7404.9|7402.1|7403.1|7400.3|16
1626085470000|2021-07-12 10:24:30|7404.9|7402.1|7404.4|7401.6|7405.2|7402.4|7404.4|7401.6|54
1626085480000|2021-07-12 10:24:40|7404.1|7401.3|7404.4|7401.6|7404.4|7401.6|7404.1|7401.3|4
1626085490000|2021-07-12 10:24:50|7404.1|7401.3|7403.9|7401.1|7404.1|7401.3|7403.9|7401.1|19
1626085500000|2021-07-12 10:25:00|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|32
1626085510000|2021-07-12 10:25:10|7404.6|7401.8|7405.1|7402.3|7405.8|7403|7404.6|7401.8|118
1626085520000|2021-07-12 10:25:20|7404.6|7401.8|7404.3|7401.5|7404.9|7402.1|7404.1|7401.3|15
1626085530000|2021-07-12 10:25:30|7404.1|7401.3|7404.9|7402.1|7404.9|7402.1|7404.1|7401.3|22
1626085540000|2021-07-12 10:25:40|7404.6|7401.8|7403.1|7400.3|7404.6|7401.8|7402.1|7399.3|21
1626085550000|2021-07-12 10:25:50|7402.9|7400.1|7401.9|7399.1|7402.9|7400.1|7401.6|7398.8|1
1626085560000|2021-07-12 10:26:00|7402.1|7399.3|7401.9|7399.1|7402.1|7399.3|7401.3|7398.5|6
1626085570000|2021-07-12 10:26:10|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|0
1626085590000|2021-07-12 10:26:30|7402.3|7399.5|7402.8|7400|7403.1|7400.3|7402.3|7399.5|5
1626085600000|2021-07-12 10:26:40|7403.1|7400.3|7402.3|7399.5|7403.1|7400.3|7402.3|7399.5|0
1626085610000|2021-07-12 10:26:50|7402.6|7399.8|7404.1|7401.3|7404.4|7401.6|7402.6|7399.8|13
1626085620000|2021-07-12 10:27:00|7403.6|7400.8|7404.1|7401.3|7404.1|7401.3|7403.3|7400.5|2
1626085630000|2021-07-12 10:27:10|7403.9|7401.1|7403.1|7400.3|7403.9|7401.1|7403.1|7400.3|2
1626085640000|2021-07-12 10:27:20|7402.9|7400.1|7402.3|7399.5|7402.9|7400.1|7402.3|7399.5|2
1626085650000|2021-07-12 10:27:30|7402.1|7399.3|7401.9|7399.1|7402.1|7399.3|7401.9|7399.1|2
1626085660000|2021-07-12 10:27:40|7401.6|7398.8|7401.1|7398.3|7401.6|7398.8|7401.1|7398.3|3
1626085670000|2021-07-12 10:27:50|7400.9|7398.1|7400.1|7397.3|7400.9|7398.1|7399.8|7397|8
1626085680000|2021-07-12 10:28:00|7399.6|7396.8|7400.1|7397.3|7400.1|7397.3|7399.6|7396.8|2
1626085690000|2021-07-12 10:28:10|||||||||1
1626085700000|2021-07-12 10:28:20|7400.4|7397.6|7401.3|7398.5|7401.3|7398.5|7400.4|7397.6|19
1626085710000|2021-07-12 10:28:30|7401.1|7398.3|7401.6|7398.8|7401.9|7399.1|7401.1|7398.3|13
1626085720000|2021-07-12 10:28:40|7401.1|7398.3|7401.9|7399.1|7401.9|7399.1|7401.1|7398.3|1
1626085730000|2021-07-12 10:28:50|7402.3|7399.5|7403.6|7400.8|7403.6|7400.8|7402.3|7399.5|7
1626085740000|2021-07-12 10:29:00|7403.9|7401.1|7403.6|7400.8|7403.9|7401.1|7403.6|7400.8|6
1626085750000|2021-07-12 10:29:10|7403.3|7400.5|7401.1|7398.3|7403.3|7400.5|7401.1|7398.3|12
1626085760000|2021-07-12 10:29:20|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|6
1626085770000|2021-07-12 10:29:30|7401.6|7398.8|7402.3|7399.5|7402.3|7399.5|7401.6|7398.8|8
1626085780000|2021-07-12 10:29:40|7401.6|7398.8|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|4
1626085790000|2021-07-12 10:29:50|7401.3|7398.5|7401.1|7398.3|7401.3|7398.5|7401.1|7398.3|0
1626085800000|2021-07-12 10:30:00|7401.4|7398.6|7400.1|7397.3|7401.4|7398.6|7399.3|7396.5|88
1626085810000|2021-07-12 10:30:10|7399.8|7397|7400.1|7397.3|7400.1|7397.3|7399.8|7397|8
1626085820000|2021-07-12 10:30:20|||||||||2
1626085830000|2021-07-12 10:30:30|7399.9|7397.1|7398.1|7395.3|7399.9|7397.1|7398.1|7395.3|11
1626085840000|2021-07-12 10:30:40|7397.3|7394.5|7397.6|7394.8|7397.6|7394.8|7396.1|7393.3|72
1626085850000|2021-07-12 10:30:50|7397.9|7395.1|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|11
1626085860000|2021-07-12 10:31:00|7396.8|7394|7395.3|7392.5|7396.8|7394|7395.3|7392.5|5
1626085870000|2021-07-12 10:31:10|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|0
1626085880000|2021-07-12 10:31:20|7395.3|7392.5|7395.6|7392.8|7395.9|7393.1|7394.6|7391.8|16
1626085890000|2021-07-12 10:31:30|7395.3|7392.5|7394.6|7391.8|7395.3|7392.5|7394.1|7391.3|10
1626085900000|2021-07-12 10:31:40|7394.1|7391.3|7398.9|7396.1|7398.9|7396.1|7394.1|7391.3|11
1626085910000|2021-07-12 10:31:50|7398.3|7395.5|7397.4|7394.6|7398.3|7395.5|7397.4|7394.6|5
1626085920000|2021-07-12 10:32:00|7397.9|7395.1|7398.9|7396.1|7398.9|7396.1|7397.9|7395.1|54
1626085930000|2021-07-12 10:32:10|7399.3|7396.5|7400.9|7398.1|7401.1|7398.3|7399.3|7396.5|18
1626085940000|2021-07-12 10:32:20|7401.1|7398.3|7401.9|7399.1|7401.9|7399.1|7401.1|7398.3|3
1626085950000|2021-07-12 10:32:30|7402.1|7399.3|7403.4|7400.6|7403.4|7400.6|7401.6|7398.8|16
1626085960000|2021-07-12 10:32:40|7403.6|7400.8|7402.6|7399.8|7403.6|7400.8|7402.4|7399.6|33
1626085970000|2021-07-12 10:32:50|7402.4|7399.6|7401.9|7399.1|7402.4|7399.6|7401.6|7398.8|7
1626085980000|2021-07-12 10:33:00|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.3|7397.5|5
1626085990000|2021-07-12 10:33:10|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7400.1|7397.3|2
1626086000000|2021-07-12 10:33:20|7400.6|7397.8|7399.9|7397.1|7400.6|7397.8|7399.9|7397.1|1
1626086010000|2021-07-12 10:33:30|7400.6|7397.8|7402.1|7399.3|7402.1|7399.3|7400.6|7397.8|4
1626086020000|2021-07-12 10:33:40|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|4
1626086030000|2021-07-12 10:33:50|7403.3|7400.5|7403.1|7400.3|7403.4|7400.6|7403.1|7400.3|2
1626086040000|2021-07-12 10:34:00|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|29
1626086060000|2021-07-12 10:34:20|7404.3|7401.5|7406.9|7404.1|7408.9|7406.1|7404.3|7401.5|411
1626086070000|2021-07-12 10:34:30|||||||||2
1626086080000|2021-07-12 10:34:40|7406.6|7403.8|7407.6|7404.8|7407.9|7405.1|7406.1|7403.3|45
1626086090000|2021-07-12 10:34:50|7407.1|7404.3|7405.4|7402.6|7407.4|7404.6|7405.4|7402.6|102
1626086100000|2021-07-12 10:35:00|7405.1|7402.3|7404.3|7401.5|7405.1|7402.3|7404.1|7401.3|21
1626086110000|2021-07-12 10:35:10|7404.8|7402|7404.1|7401.3|7404.8|7402|7404.1|7401.3|2
1626086130000|2021-07-12 10:35:30|7403.8|7401|7403.1|7400.3|7403.8|7401|7403.1|7400.3|17
1626086140000|2021-07-12 10:35:40|7402.8|7400|7405.1|7402.3|7405.3|7402.5|7402.6|7399.8|41
1626086150000|2021-07-12 10:35:50|7404.8|7402|7405.1|7402.3|7405.8|7403|7404.8|7402|6
1626086160000|2021-07-12 10:36:00|7404.8|7402|7404.6|7401.8|7405.4|7402.6|7404.3|7401.5|20
1626086170000|2021-07-12 10:36:10|7403.6|7400.8|7403.6|7400.8|7403.8|7401|7403.3|7400.5|17
1626086180000|2021-07-12 10:36:20|7403.8|7401|7403.8|7401|7403.8|7401|7403.8|7401|3
1626086190000|2021-07-12 10:36:30|7403.3|7400.5|7403.3|7400.5|7403.6|7400.8|7403.3|7400.5|2
1626086200000|2021-07-12 10:36:40|7403.6|7400.8|7403.8|7401|7403.8|7401|7403.6|7400.8|0
1626086210000|2021-07-12 10:36:50|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|15
1626086220000|2021-07-12 10:37:00|7404.1|7401.3|7403.8|7401|7404.1|7401.3|7403.8|7401|31
1626086230000|2021-07-12 10:37:10|7404.6|7401.8|7404.3|7401.5|7404.8|7402|7403.8|7401|5
1626086240000|2021-07-12 10:37:20|7404.1|7401.3|7402.8|7400|7404.1|7401.3|7401.8|7399|16
1626086250000|2021-07-12 10:37:30|7403.8|7401|7402.8|7400|7403.8|7401|7402.8|7400|3
1626086260000|2021-07-12 10:37:40|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|10
1626086270000|2021-07-12 10:37:50|7402.8|7400|7403.1|7400.3|7403.1|7400.3|7402.6|7399.8|3
1626086280000|2021-07-12 10:38:00|7402.8|7400|7402.6|7399.8|7402.8|7400|7402.6|7399.8|1
1626086290000|2021-07-12 10:38:10|7403.8|7401|7404.3|7401.5|7404.6|7401.8|7403.8|7401|74
1626086300000|2021-07-12 10:38:20|7404.1|7401.3|7404.8|7402|7404.8|7402|7404.1|7401.3|6
1626086310000|2021-07-12 10:38:30|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.3|7401.5|1
1626086320000|2021-07-12 10:38:40|7404.8|7402|7403.8|7401|7404.8|7402|7403.8|7401|6
1626086330000|2021-07-12 10:38:50|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|0
1626086340000|2021-07-12 10:39:00|7404.3|7401.5|7407.1|7404.3|7407.3|7404.5|7404.3|7401.5|16
1626086350000|2021-07-12 10:39:10|7406.8|7404|7406.3|7403.5|7406.8|7404|7406.3|7403.5|3
1626086360000|2021-07-12 10:39:20|7406.1|7403.3|7404.8|7402|7406.1|7403.3|7404.8|7402|16
1626086370000|2021-07-12 10:39:30|7405.1|7402.3|7404.1|7401.3|7405.1|7402.3|7404.1|7401.3|3
1626086380000|2021-07-12 10:39:40|7402.1|7399.3|7400.8|7398|7402.1|7399.3|7400.1|7397.3|59
1626086390000|2021-07-12 10:39:50|7400.6|7397.8|7400.8|7398|7400.8|7398|7400.3|7397.5|6
1626086400000|2021-07-12 10:40:00|7400.6|7397.8|7400.1|7397.3|7400.8|7398|7400.1|7397.3|21
1626086430000|2021-07-12 10:40:30|7399.8|7397|7400.3|7397.5|7400.8|7398|7399.8|7397|11
1626086440000|2021-07-12 10:40:40|7400.6|7397.8|7400.3|7397.5|7400.6|7397.8|7400.1|7397.3|1
1626086460000|2021-07-12 10:41:00|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|0
1626086470000|2021-07-12 10:41:10|7399.8|7397|7403.1|7400.3|7403.8|7401|7399.8|7397|45
1626086480000|2021-07-12 10:41:20|7403.3|7400.5|7405.3|7402.5|7405.8|7403|7403.3|7400.5|8
1626086490000|2021-07-12 10:41:30|7405.6|7402.8|7405.8|7403|7405.8|7403|7405.6|7402.8|0
1626086500000|2021-07-12 10:41:40|7406.5|7403.7|7407.8|7405|7408.1|7405.3|7406.5|7403.7|5
1626086510000|2021-07-12 10:41:50|7406.8|7404|7406.8|7404|7406.8|7404|7406.6|7403.8|13
1626086520000|2021-07-12 10:42:00|7406.6|7403.8|7406.1|7403.3|7406.6|7403.8|7405.8|7403|4
1626086530000|2021-07-12 10:42:10|7406.3|7403.5|7408.1|7405.3|7408.1|7405.3|7406.1|7403.3|11
1626086540000|2021-07-12 10:42:20|7408.8|7406|7409.8|7407|7409.8|7407|7408.8|7406|12
1626086550000|2021-07-12 10:42:30|7410.1|7407.3|7410.8|7408|7411.9|7409.1|7409.8|7407|110
1626086560000|2021-07-12 10:42:40|7410.3|7407.5|7410.1|7407.3|7411.4|7408.6|7409.6|7406.8|14
1626086570000|2021-07-12 10:42:50|7410.6|7407.8|7411.6|7408.8|7412.3|7409.5|7410.6|7407.8|32
1626086580000|2021-07-12 10:43:00|7411.1|7408.3|7412.1|7409.3|7412.1|7409.3|7410.1|7407.3|20
1626086590000|2021-07-12 10:43:10|7412.4|7409.6|7412.3|7409.5|7412.6|7409.8|7412.3|7409.5|3
1626086600000|2021-07-12 10:43:20|7412.1|7409.3|7411.8|7409|7412.1|7409.3|7411.1|7408.3|5
1626086610000|2021-07-12 10:43:30|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|4
1626086620000|2021-07-12 10:43:40|7412.6|7409.8|7413.6|7410.8|7413.6|7410.8|7412.6|7409.8|14
1626086630000|2021-07-12 10:43:50|7413.8|7411|7412.8|7410|7413.8|7411|7412.8|7410|5
1626086640000|2021-07-12 10:44:00|7412.6|7409.8|7411.6|7408.8|7412.6|7409.8|7411.6|7408.8|8
1626086650000|2021-07-12 10:44:10|7410.8|7408|7409.8|7407|7410.8|7408|7409.8|7407|4
1626086660000|2021-07-12 10:44:20|7409.6|7406.8|7410.8|7408|7410.8|7408|7409.1|7406.3|19
1626086670000|2021-07-12 10:44:30|7410.6|7407.8|7410.1|7407.3|7410.6|7407.8|7409.8|7407|1
1626086680000|2021-07-12 10:44:40|7412.1|7409.3|7411.3|7408.5|7412.3|7409.5|7411.3|7408.5|47
1626086690000|2021-07-12 10:44:50|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|0
1626086700000|2021-07-12 10:45:00|7410.3|7407.5|7407.8|7405|7410.3|7407.5|7407.6|7404.8|15
1626086710000|2021-07-12 10:45:10|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7
1626086720000|2021-07-12 10:45:20|7407.3|7404.5|7409.3|7406.5|7409.6|7406.8|7407.3|7404.5|40
1626086730000|2021-07-12 10:45:30|7409.1|7406.3|7408.8|7406|7409.6|7406.8|7408.6|7405.8|16
1626086740000|2021-07-12 10:45:40|7408.6|7405.8|7408.6|7405.8|7409.1|7406.3|7408.1|7405.3|29
1626086750000|2021-07-12 10:45:50|7408.1|7405.3|7408.3|7405.5|7408.6|7405.8|7408.1|7405.3|2
1626086760000|2021-07-12 10:46:00|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7407.1|7404.3|1
1626086770000|2021-07-12 10:46:10|7406.3|7403.5|7405.3|7402.5|7406.3|7403.5|7405.3|7402.5|0
1626086780000|2021-07-12 10:46:20|7404.4|7401.6|7404.6|7401.8|7405.4|7402.6|7403.8|7401|5
1626086790000|2021-07-12 10:46:30|7405.1|7402.3|7404.8|7402|7405.4|7402.6|7404.6|7401.8|3
1626086800000|2021-07-12 10:46:40|7404.6|7401.8|7403.6|7400.8|7404.6|7401.8|7403.6|7400.8|4
1626086810000|2021-07-12 10:46:50|7403.8|7401|7404.1|7401.3|7404.1|7401.3|7403.8|7401|2
1626086820000|2021-07-12 10:47:00|7403.8|7401|7403.6|7400.8|7403.8|7401|7403.6|7400.8|0
1626086830000|2021-07-12 10:47:10|7404.2|7401.4|7403.6|7400.8|7404.4|7401.6|7403.6|7400.8|2
1626086840000|2021-07-12 10:47:20|7404.1|7401.3|7404.6|7401.8|7404.6|7401.8|7404.1|7401.3|245
1626086850000|2021-07-12 10:47:30|7404.8|7402|7405.1|7402.3|7405.1|7402.3|7404.8|7402|4
1626086860000|2021-07-12 10:47:40|7404.6|7401.8|7404.9|7402.1|7404.9|7402.1|7404.6|7401.8|0
1626086870000|2021-07-12 10:47:50|7404.6|7401.8|7404.8|7402|7405.6|7402.8|7404.6|7401.8|2
1626086880000|2021-07-12 10:48:00|7405.3|7402.5|7406.3|7403.5|7406.8|7404|7405.3|7402.5|19
1626086890000|2021-07-12 10:48:10|7405.8|7403|7406.3|7403.5|7406.3|7403.5|7405.8|7403|1
1626086900000|2021-07-12 10:48:20|7406.6|7403.8|7407.3|7404.5|7407.3|7404.5|7406.3|7403.5|3
1626086910000|2021-07-12 10:48:30|7407.1|7404.3|7406.6|7403.8|7407.1|7404.3|7406.6|7403.8|1
1626086930000|2021-07-12 10:48:50|7406.8|7404|7405.3|7402.5|7406.8|7404|7405.3|7402.5|4
1626086940000|2021-07-12 10:49:00|7405|7402.2|7405.8|7403|7405.8|7403|7405|7402.2|3
1626086950000|2021-07-12 10:49:10|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|5
1626086960000|2021-07-12 10:49:20|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|2
1626086970000|2021-07-12 10:49:30|7406.3|7403.5|7406|7403.2|7406.3|7403.5|7406|7403.2|3
1626086980000|2021-07-12 10:49:40|7405.8|7403|7406.6|7403.8|7406.6|7403.8|7405.8|7403|4
1626086990000|2021-07-12 10:49:50|7406.8|7404|7406.8|7404|7406.8|7404|7406.8|7404|1
1626087000000|2021-07-12 10:50:00|7406.1|7403.3|7402.3|7399.5|7406.1|7403.3|7402.3|7399.5|19
1626087010000|2021-07-12 10:50:10|7402|7399.2|7402.3|7399.5|7402.3|7399.5|7402|7399.2|11
1626087020000|2021-07-12 10:50:20|7402|7399.2|7403|7400.2|7403|7400.2|7402|7399.2|17
1626087030000|2021-07-12 10:50:30|7402.8|7400|7402|7399.2|7402.8|7400|7402|7399.2|0
1626087040000|2021-07-12 10:50:40|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|11
1626087050000|2021-07-12 10:50:50|7402.8|7400|7402.5|7399.7|7403.3|7400.5|7402|7399.2|9
1626087060000|2021-07-12 10:51:00|7402.3|7399.5|7402.8|7400|7402.8|7400|7402|7399.2|4
1626087070000|2021-07-12 10:51:10|7402|7399.2|7402|7399.2|7402|7399.2|7402|7399.2|2
1626087080000|2021-07-12 10:51:20|7401.8|7399|7402|7399.2|7402|7399.2|7401|7398.2|5
1626087090000|2021-07-12 10:51:30|7402.5|7399.7|7401.5|7398.7|7402.5|7399.7|7401.5|7398.7|3
1626087100000|2021-07-12 10:51:40|7401|7398.2|7400.5|7397.7|7401.3|7398.5|7400.5|7397.7|4
1626087110000|2021-07-12 10:51:50|7400|7397.2|7401.5|7398.7|7401.8|7399|7400|7397.2|12
1626087120000|2021-07-12 10:52:00|7401.3|7398.5|7403|7400.2|7403.3|7400.5|7401.3|7398.5|22
1626087130000|2021-07-12 10:52:10|||||||||3
1626087140000|2021-07-12 10:52:20|7402.6|7399.8|7402.8|7400|7402.8|7400|7402.3|7399.5|4
1626087150000|2021-07-12 10:52:30|7403.3|7400.5|7403.3|7400.5|7403.5|7400.7|7403.3|7400.5|4
1626087160000|2021-07-12 10:52:40|7403|7400.2|7404|7401.2|7404|7401.2|7403|7400.2|1
1626087170000|2021-07-12 10:52:50|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|1
1626087180000|2021-07-12 10:53:00|7403.3|7400.5|7404.3|7401.5|7404.3|7401.5|7403.3|7400.5|5
1626087190000|2021-07-12 10:53:10|7404.8|7402|7407.1|7404.3|7407.3|7404.5|7404.8|7402|1
1626087200000|2021-07-12 10:53:20|7407|7404.2|7407.5|7404.7|7407.8|7405|7407|7404.2|3
1626087210000|2021-07-12 10:53:30|7407.8|7405|7406.3|7403.5|7407.8|7405|7406.3|7403.5|2
1626087220000|2021-07-12 10:53:40|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|22
1626087230000|2021-07-12 10:53:50|7405.8|7403|7405|7402.2|7405.8|7403|7405|7402.2|1
1626087240000|2021-07-12 10:54:00|7405.3|7402.5|7404.5|7401.7|7405.8|7403|7404.5|7401.7|2
1626087250000|2021-07-12 10:54:10|7404|7401.2|7404.8|7402|7404.8|7402|7404|7401.2|10
1626087260000|2021-07-12 10:54:20|7404.3|7401.5|7404|7401.2|7404.3|7401.5|7404|7401.2|1
1626087270000|2021-07-12 10:54:30|||||||||1
1626087280000|2021-07-12 10:54:40|7403.8|7401|7403.8|7401|7403.8|7401|7403.8|7401|2
1626087290000|2021-07-12 10:54:50|7404|7401.2|7404|7401.2|7404.3|7401.5|7403.5|7400.7|18
1626087300000|2021-07-12 10:55:00|7403.8|7401|7403.5|7400.7|7404|7401.2|7403.5|7400.7|1
1626087310000|2021-07-12 10:55:10|7403|7400.2|7402|7399.2|7403|7400.2|7402|7399.2|3
1626087320000|2021-07-12 10:55:20|7402.3|7399.5|7403.1|7400.3|7403.1|7400.3|7402.3|7399.5|1
1626087330000|2021-07-12 10:55:30|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7402.3|7399.5|1
1626087340000|2021-07-12 10:55:40|7401.8|7399|7402|7399.2|7402|7399.2|7401.3|7398.5|28
1626087360000|2021-07-12 10:56:00|7401.8|7399|7402|7399.2|7402|7399.2|7401.8|7399|2
1626087390000|2021-07-12 10:56:30|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|1
1626087400000|2021-07-12 10:56:40|7401.3|7398.5|7401|7398.2|7401.3|7398.5|7401|7398.2|6
1626087410000|2021-07-12 10:56:50|7400.6|7397.8|7399.3|7396.5|7400.6|7397.8|7399.3|7396.5|15
1626087420000|2021-07-12 10:57:00|7398.5|7395.7|7395|7392.2|7398.5|7395.7|7395|7392.2|84
1626087430000|2021-07-12 10:57:10|7394.3|7391.5|7393.8|7391|7395|7392.2|7392.3|7389.5|475
1626087440000|2021-07-12 10:57:20|7393.5|7390.7|7394.5|7391.7|7395.3|7392.5|7392.5|7389.7|123
1626087450000|2021-07-12 10:57:30|7394.3|7391.5|7394|7391.2|7394.5|7391.7|7393|7390.2|35
1626087460000|2021-07-12 10:57:40|7393.5|7390.7|7395.5|7392.7|7395.5|7392.7|7393.5|7390.7|6
1626087470000|2021-07-12 10:57:50|7395.7|7392.9|7395.8|7393|7396.3|7393.5|7395.5|7392.7|4
1626087480000|2021-07-12 10:58:00|7395.5|7392.7|7391.5|7388.7|7395.5|7392.7|7391.3|7388.5|151
1626087490000|2021-07-12 10:58:10|7390.8|7388|7393.8|7391|7394.3|7391.5|7390.5|7387.7|284
1626087500000|2021-07-12 10:58:20|7393.3|7390.5|7394|7391.2|7394.5|7391.7|7393.3|7390.5|179
1626087510000|2021-07-12 10:58:30|7394.5|7391.7|7393.3|7390.5|7394.8|7392|7393.3|7390.5|80
1626087520000|2021-07-12 10:58:40|7393|7390.2|7393.3|7390.5|7393.3|7390.5|7393|7390.2|10
1626087530000|2021-07-12 10:58:50|7393|7390.2|7393.8|7391|7393.8|7391|7393|7390.2|3
1626087540000|2021-07-12 10:59:00|7393.5|7390.7|7393|7390.2|7393.8|7391|7393|7390.2|5
1626087550000|2021-07-12 10:59:10|7392.8|7390|7392.3|7389.5|7392.8|7390|7392|7389.2|15
1626087560000|2021-07-12 10:59:20|7392.6|7389.8|7393.3|7390.5|7394|7391.2|7392.6|7389.8|11
1626087570000|2021-07-12 10:59:30|7393|7390.2|7392.3|7389.5|7393|7390.2|7392.3|7389.5|4
1626087580000|2021-07-12 10:59:40|7393|7390.2|7391.3|7388.5|7393|7390.2|7390.7|7387.9|22
1626087590000|2021-07-12 10:59:50|7391|7388.2|7390|7387.2|7391|7388.2|7390|7387.2|78
1626087600000|2021-07-12 11:00:00|7390.5|7387.7|7392|7389.2|7392|7389.2|7390.3|7387.5|17
1626087610000|2021-07-12 11:00:10|7392.8|7390|7391.3|7388.5|7393|7390.2|7391|7388.2|23
1626087620000|2021-07-12 11:00:20|7391|7388.2|7393.5|7390.7|7393.5|7390.7|7391|7388.2|16
1626087630000|2021-07-12 11:00:30|7393|7390.2|7393.8|7391|7394|7391.2|7392.8|7390|7
1626087640000|2021-07-12 11:00:40|7393.3|7390.5|7393|7390.2|7393.3|7390.5|7393|7390.2|3
1626087650000|2021-07-12 11:00:50|7392.8|7390|7392.5|7389.7|7393|7390.2|7392.5|7389.7|4
1626087660000|2021-07-12 11:01:00|7392.3|7389.5|7393|7390.2|7393.4|7390.6|7392|7389.2|48
1626087670000|2021-07-12 11:01:10|7393.3|7390.5|7395.3|7392.5|7395.6|7392.8|7393|7390.2|21
1626087680000|2021-07-12 11:01:20|7396|7393.2|7397.8|7395|7397.8|7395|7396|7393.2|4
1626087690000|2021-07-12 11:01:30|7398|7395.2|7398.3|7395.5|7399.8|7397|7398|7395.2|15
1626087700000|2021-07-12 11:01:40|7398|7395.2|7398.8|7396|7399|7396.2|7398|7395.2|13
1626087710000|2021-07-12 11:01:50|7399|7396.2|7398.3|7395.5|7399|7396.2|7398.3|7395.5|8
1626087720000|2021-07-12 11:02:00|7398.5|7395.7|7396.3|7393.5|7398.5|7395.7|7396.3|7393.5|10
1626087730000|2021-07-12 11:02:10|7396|7393.2|7396.6|7393.8|7396.8|7394|7395.8|7393|7
1626087740000|2021-07-12 11:02:20|7396.5|7393.7|7396.8|7394|7397.8|7395|7396.5|7393.7|3
1626087750000|2021-07-12 11:02:30|7396|7393.2|7396.3|7393.5|7396.3|7393.5|7396|7393.2|8
1626087760000|2021-07-12 11:02:40|7396|7393.2|7395.8|7393|7396|7393.2|7395.8|7393|5
1626087770000|2021-07-12 11:02:50|7396.1|7393.3|7396.3|7393.5|7396.3|7393.5|7396.1|7393.3|2
1626087780000|2021-07-12 11:03:00|7397|7394.2|7397.8|7395|7398.3|7395.5|7397|7394.2|4
1626087790000|2021-07-12 11:03:10|7397.2|7394.4|7396|7393.2|7397.2|7394.4|7396|7393.2|9
1626087800000|2021-07-12 11:03:20|7396.3|7393.5|7395.3|7392.5|7396.3|7393.5|7394|7391.2|20
1626087810000|2021-07-12 11:03:30|7395.5|7392.7|7396|7393.2|7396|7393.2|7395.5|7392.7|0
1626087820000|2021-07-12 11:03:40|7396.2|7393.4|7398|7395.2|7398.3|7395.5|7396.2|7393.4|9
1626087830000|2021-07-12 11:03:50|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7397.3|7394.5|4
1626087840000|2021-07-12 11:04:00|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7396.5|7393.7|12
1626087850000|2021-07-12 11:04:10|7396.8|7394|7396.3|7393.5|7396.8|7394|7396|7393.2|1
1626087860000|2021-07-12 11:04:20|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|1
1626087870000|2021-07-12 11:04:30|7395.8|7393|7396|7393.2|7396.3|7393.5|7395.8|7393|5
1626087880000|2021-07-12 11:04:40|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|3
1626087890000|2021-07-12 11:04:50|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7395|7392.2|6
1626087900000|2021-07-12 11:05:00|7396|7393.2|7396|7393.2|7396.8|7394|7396|7393.2|9
1626087910000|2021-07-12 11:05:10|7395.8|7393|7395|7392.2|7395.8|7393|7395|7392.2|6
1626087920000|2021-07-12 11:05:20|7394.8|7392|7393.8|7391|7394.8|7392|7393.3|7390.5|19
1626087930000|2021-07-12 11:05:30|7394|7391.2|7394|7391.2|7395.8|7393|7394|7391.2|9
1626087940000|2021-07-12 11:05:40|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394|7391.2|0
1626087950000|2021-07-12 11:05:50|7394|7391.2|7394|7391.2|7394|7391.2|7394|7391.2|0
1626087960000|2021-07-12 11:06:00|7394.8|7392|7396.8|7394|7396.8|7394|7394.8|7392|3
1626087970000|2021-07-12 11:06:10|7397|7394.2|7398.3|7395.5|7398.3|7395.5|7396.8|7394|8
1626087980000|2021-07-12 11:06:20|7398.8|7396|7399|7396.2|7399|7396.2|7398.8|7396|1
1626087990000|2021-07-12 11:06:30|7398.8|7396|7398.8|7396|7398.8|7396|7398.8|7396|0
1626088000000|2021-07-12 11:06:40|||||||||16
1626088010000|2021-07-12 11:06:50|7400.1|7397.3|7400|7397.2|7400.8|7398|7400|7397.2|12
1626088020000|2021-07-12 11:07:00|7399.8|7397|7398|7395.2|7399.8|7397|7398|7395.2|5
1626088030000|2021-07-12 11:07:10|7398.3|7395.5|7400.3|7397.5|7400.3|7397.5|7398.3|7395.5|6
1626088040000|2021-07-12 11:07:20|7401|7398.2|7403.3|7400.5|7404.3|7401.5|7401|7398.2|20
1626088050000|2021-07-12 11:07:30|7403.6|7400.8|7404.8|7402|7404.8|7402|7403.6|7400.8|13
1626088060000|2021-07-12 11:07:40|7404.3|7401.5|7406|7403.2|7406.8|7404|7404.3|7401.5|24
1626088070000|2021-07-12 11:07:50|7406.8|7404|7407|7404.2|7407.3|7404.5|7406.5|7403.7|7
1626088080000|2021-07-12 11:08:00|7407.8|7405|7407|7404.2|7408.1|7405.3|7406.3|7403.5|10
1626088090000|2021-07-12 11:08:10|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7405.8|7403|8
1626088100000|2021-07-12 11:08:20|7405.3|7402.5|7404.8|7402|7405.3|7402.5|7404|7401.2|2
1626088110000|2021-07-12 11:08:30|7405|7402.2|7405.3|7402.5|7406.3|7403.5|7405|7402.2|2
1626088120000|2021-07-12 11:08:40|7405|7402.2|7405|7402.2|7405.3|7402.5|7404|7401.2|9
1626088130000|2021-07-12 11:08:50|7404.8|7402|7404|7401.2|7404.8|7402|7404|7401.2|4
1626088140000|2021-07-12 11:09:00|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|3
1626088150000|2021-07-12 11:09:10|7404.2|7401.4|7405.8|7403|7405.8|7403|7404|7401.2|19
1626088160000|2021-07-12 11:09:20|7405.3|7402.5|7409|7406.2|7409|7406.2|7405.3|7402.5|24
1626088170000|2021-07-12 11:09:30|7408.8|7406|7407.5|7404.7|7408.8|7406|7407.5|7404.7|1
1626088180000|2021-07-12 11:09:40|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7406|7403.2|9
1626088190000|2021-07-12 11:09:50|7407.8|7405|7411.3|7408.5|7411.3|7408.5|7407.5|7404.7|65
1626088200000|2021-07-12 11:10:00|7411|7408.2|7409.7|7406.9|7412.8|7410|7409.3|7406.5|15
1626088210000|2021-07-12 11:10:10|7409.3|7406.5|7409|7406.2|7410|7407.2|7409|7406.2|4
1626088220000|2021-07-12 11:10:20|7409.5|7406.7|7409|7406.2|7409.8|7407|7408|7405.2|20
1626088230000|2021-07-12 11:10:30|7408.5|7405.7|7410.3|7407.5|7410.3|7407.5|7408.5|7405.7|4
1626088240000|2021-07-12 11:10:40|7410|7407.2|7408|7405.2|7410|7407.2|7408|7405.2|16
1626088250000|2021-07-12 11:10:50|7408.3|7405.5|7408.3|7405.5|7409.3|7406.5|7408.3|7405.5|2
1626088260000|2021-07-12 11:11:00|7408.6|7405.8|7408.3|7405.5|7409|7406.2|7408.3|7405.5|8
1626088270000|2021-07-12 11:11:10|7408|7405.2|7408.8|7406|7408.8|7406|7408|7405.2|6
1626088280000|2021-07-12 11:11:20|7409|7406.2|7410.3|7407.5|7410.3|7407.5|7409|7406.2|9
1626088290000|2021-07-12 11:11:30|||||||||10
1626088300000|2021-07-12 11:11:40|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|1
1626088310000|2021-07-12 11:11:50|7410.3|7407.5|7409|7406.2|7410.3|7407.5|7409|7406.2|8
1626088320000|2021-07-12 11:12:00|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|2
1626088340000|2021-07-12 11:12:20|7409|7406.2|7408.7|7405.9|7409|7406.2|7408.7|7405.9|0
1626088350000|2021-07-12 11:12:30|7408.5|7405.7|7406|7403.2|7408.5|7405.7|7405.5|7402.7|21
1626088360000|2021-07-12 11:12:40|7405.5|7402.7|7404.2|7401.4|7406|7403.2|7404.2|7401.4|29
1626088370000|2021-07-12 11:12:50|7405|7402.2|7406.3|7403.5|7406.3|7403.5|7405|7402.2|8
1626088380000|2021-07-12 11:13:00|7406.7|7403.9|7405|7402.2|7406.7|7403.9|7405|7402.2|2
1626088390000|2021-07-12 11:13:10|||||||||1
1626088400000|2021-07-12 11:13:20|7405.2|7402.4|7405.8|7403|7405.8|7403|7405.2|7402.4|24
1626088410000|2021-07-12 11:13:30|7406|7403.2|7406|7403.2|7406|7403.2|7405|7402.2|0
1626088420000|2021-07-12 11:13:40|||||||||1
1626088430000|2021-07-12 11:13:50|7405.2|7402.4|7404.5|7401.7|7405.2|7402.4|7404|7401.2|7
1626088440000|2021-07-12 11:14:00|7404|7401.2|7403.2|7400.4|7404.3|7401.5|7403.2|7400.4|0
1626088450000|2021-07-12 11:14:10|7403.3|7400.5|7402.2|7399.4|7403.5|7400.7|7402.2|7399.4|1
1626088460000|2021-07-12 11:14:20|7402.3|7399.5|7403|7400.2|7403|7400.2|7401.2|7398.4|7
1626088470000|2021-07-12 11:14:30|7403.3|7400.5|7403.5|7400.7|7403.8|7401|7403|7400.2|4
1626088480000|2021-07-12 11:14:40|7403.6|7400.8|7404.7|7401.9|7405|7402.2|7403.6|7400.8|15
1626088490000|2021-07-12 11:14:50|7404|7401.2|7404.3|7401.5|7404.3|7401.5|7404|7401.2|1
1626088500000|2021-07-12 11:15:00|7404.5|7401.7|7404.3|7401.5|7405|7402.2|7404.2|7401.4|4
1626088510000|2021-07-12 11:15:10|7404|7401.2|7404|7401.2|7404|7401.2|7404|7401.2|0
1626088520000|2021-07-12 11:15:20|7404.3|7401.5|7405.8|7403|7405.8|7403|7404.3|7401.5|4
1626088530000|2021-07-12 11:15:30|7406|7403.2|7406.2|7403.4|7407|7404.2|7406|7403.2|4
1626088540000|2021-07-12 11:15:40|7406|7403.2|7407|7404.2|7407.8|7405|7406|7403.2|8
1626088550000|2021-07-12 11:15:50|7406.7|7403.9|7406.3|7403.5|7406.7|7403.9|7406|7403.2|2
1626088560000|2021-07-12 11:16:00|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7405.7|7402.9|0
1626088570000|2021-07-12 11:16:10|7405.7|7402.9|7406.5|7403.7|7406.5|7403.7|7405.7|7402.9|0
1626088580000|2021-07-12 11:16:20|7406.8|7404|7405.2|7402.4|7406.8|7404|7405.2|7402.4|0
1626088590000|2021-07-12 11:16:30|7405|7402.2|7405.7|7402.9|7405.7|7402.9|7404.7|7401.9|1
1626088600000|2021-07-12 11:16:40|7405|7402.2|7404.7|7401.9|7405|7402.2|7404.7|7401.9|1
1626088610000|2021-07-12 11:16:50|7404.2|7401.4|7405|7402.2|7405|7402.2|7403.2|7400.4|16
1626088620000|2021-07-12 11:17:00|7405.2|7402.4|7405.2|7402.4|7405.5|7402.7|7405.2|7402.4|3
1626088630000|2021-07-12 11:17:10|7405|7402.2|7407|7404.2|7407|7404.2|7405|7402.2|8
1626088640000|2021-07-12 11:17:20|7407.3|7404.5|7408.3|7405.5|7409|7406.2|7407.3|7404.5|46
1626088650000|2021-07-12 11:17:30|7409|7406.2|7407.7|7404.9|7409|7406.2|7407.7|7404.9|5
1626088660000|2021-07-12 11:17:40|7408|7405.2|7408.5|7405.7|7408.5|7405.7|7408|7405.2|1
1626088670000|2021-07-12 11:17:50|7408.2|7405.4|7408.3|7405.5|7408.8|7406|7408|7405.2|0
1626088680000|2021-07-12 11:18:00|7408.2|7405.4|7408|7405.2|7408.2|7405.4|7407.7|7404.9|1
1626088690000|2021-07-12 11:18:10|7407.7|7404.9|7407.5|7404.7|7407.7|7404.9|7407|7404.2|2
1626088700000|2021-07-12 11:18:20|7407.8|7405|7407|7404.2|7407.8|7405|7407|7404.2|1
1626088710000|2021-07-12 11:18:30|7407.3|7404.5|7406|7403.2|7407.3|7404.5|7405.7|7402.9|4
1626088720000|2021-07-12 11:18:40|7405.7|7402.9|7405.7|7402.9|7406|7403.2|7405.7|7402.9|26
1626088730000|2021-07-12 11:18:50|7405|7402.2|7406|7403.2|7406|7403.2|7405|7402.2|2
1626088740000|2021-07-12 11:19:00|7406.2|7403.4|7405.2|7402.4|7406.2|7403.4|7405.2|7402.4|6
1626088750000|2021-07-12 11:19:10|7405|7402.2|7404.7|7401.9|7406|7403.2|7404.7|7401.9|13
1626088760000|2021-07-12 11:19:20|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|0
1626088770000|2021-07-12 11:19:30|7404.5|7401.7|7403.2|7400.4|7404.5|7401.7|7403.2|7400.4|2
1626088780000|2021-07-12 11:19:40|7403|7400.2|7403.5|7400.7|7403.5|7400.7|7403|7400.2|4
1626088790000|2021-07-12 11:19:50|7403.8|7401|7405|7402.2|7405|7402.2|7403.8|7401|4
1626088800000|2021-07-12 11:20:00|7404.7|7401.9|7404.2|7401.4|7405|7402.2|7404.2|7401.4|1
1626088810000|2021-07-12 11:20:10|7404.5|7401.7|7404|7401.2|7404.5|7401.7|7404|7401.2|1
1626088820000|2021-07-12 11:20:20|7404.5|7401.7|7405|7402.2|7405|7402.2|7404.5|7401.7|0
1626088830000|2021-07-12 11:20:30|7404.7|7401.9|7406.2|7403.4|7407|7404.2|7404.7|7401.9|20
1626088840000|2021-07-12 11:20:40|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1626088850000|2021-07-12 11:20:50|7406.2|7403.4|7406.8|7404|7406.8|7404|7406.2|7403.4|2
1626088860000|2021-07-12 11:21:00|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|0
1626088880000|2021-07-12 11:21:20|7406|7403.2|7405|7402.2|7406|7403.2|7405|7402.2|2
1626088890000|2021-07-12 11:21:30|7404.7|7401.9|7405|7402.2|7405|7402.2|7404.4|7401.6|3
1626088900000|2021-07-12 11:21:40|7405.2|7402.4|7404.7|7401.9|7405.8|7403|7404.7|7401.9|5
1626088910000|2021-07-12 11:21:50|7405|7402.2|7404.5|7401.7|7405|7402.2|7404.5|7401.7|2
1626088920000|2021-07-12 11:22:00|7404.7|7401.9|7405|7402.2|7405|7402.2|7404.7|7401.9|3
1626088940000|2021-07-12 11:22:20|7404.8|7402|7404.5|7401.7|7404.8|7402|7404.5|7401.7|1
1626088950000|2021-07-12 11:22:30|7404.7|7401.9|7405.5|7402.7|7405.5|7402.7|7403.5|7400.7|4
1626088960000|2021-07-12 11:22:40|7405.8|7403|7407|7404.2|7407|7404.2|7405.8|7403|0
1626088970000|2021-07-12 11:22:50|7408|7405.2|7411|7408.2|7411|7408.2|7408|7405.2|7
1626088980000|2021-07-12 11:23:00|7411.2|7408.4|7411.3|7408.5|7412.5|7409.7|7411|7408.2|9
1626088990000|2021-07-12 11:23:10|7411.2|7408.4|7411.2|7408.4|7412|7409.2|7410.7|7407.9|3
1626089000000|2021-07-12 11:23:20|7411|7408.2|7412.5|7409.7|7412.5|7409.7|7410.7|7407.9|14
1626089010000|2021-07-12 11:23:30|7413|7410.2|7412.7|7409.9|7414|7411.2|7412.5|7409.7|4
1626089020000|2021-07-12 11:23:40|7412|7409.2|7412|7409.2|7412.3|7409.5|7410|7407.2|59
1626089030000|2021-07-12 11:23:50|7412.3|7409.5|7412|7409.2|7412.5|7409.7|7412|7409.2|0
1626089040000|2021-07-12 11:24:00|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|2
1626089050000|2021-07-12 11:24:10|7412|7409.2|7411|7408.2|7412|7409.2|7411|7408.2|22
1626089060000|2021-07-12 11:24:20|7411.3|7408.5|7414|7411.2|7414|7411.2|7411.3|7408.5|9
1626089070000|2021-07-12 11:24:30|7414.5|7411.7|7415|7412.2|7415.3|7412.5|7414.3|7411.5|5
1626089080000|2021-07-12 11:24:40|7415.3|7412.5|7416|7413.2|7416|7413.2|7415|7412.2|1
1626089090000|2021-07-12 11:24:50|7417|7414.2|7417.3|7414.5|7417.8|7415|7416|7413.2|54
1626089100000|2021-07-12 11:25:00|7417|7414.2|7416.3|7413.5|7417|7414.2|7416|7413.2|13
1626089110000|2021-07-12 11:25:10|7416.5|7413.7|7417.5|7414.7|7417.8|7415|7415|7412.1|141
1626089120000|2021-07-12 11:25:20|7417.8|7415|7419|7416.2|7419.8|7417|7417.2|7414.4|108
1626089130000|2021-07-12 11:25:30|7419.3|7416.5|7421.3|7418.5|7421.8|7419|7419.3|7416.5|63
1626089140000|2021-07-12 11:25:40|7421.5|7418.7|7422|7419.2|7422|7419.2|7420.7|7417.9|76
1626089150000|2021-07-12 11:25:50|7422.3|7419.5|7421.3|7418.5|7422.3|7419.5|7421|7418.2|15
1626089160000|2021-07-12 11:26:00|7421|7418.2|7421|7418.2|7421.3|7418.5|7420.3|7417.5|20
1626089170000|2021-07-12 11:26:10|7421.8|7419|7423|7420.2|7423|7420.2|7421.8|7419|5
1626089180000|2021-07-12 11:26:20|7422.8|7420|7423.8|7421|7423.8|7421|7422.5|7419.7|22
1626089190000|2021-07-12 11:26:30|7424.3|7421.5|7428.5|7425.7|7430.3|7427.5|7423.3|7420.5|460
1626089200000|2021-07-12 11:26:40|7428.3|7425.5|7426.5|7423.7|7428.8|7426|7426.3|7423.5|63
1626089210000|2021-07-12 11:26:50|7427|7424.2|7428.3|7425.5|7428.5|7425.7|7427|7424.2|11
1626089220000|2021-07-12 11:27:00|7428|7425.2|7430.3|7427.5|7430.3|7427.5|7428|7425.2|12
1626089230000|2021-07-12 11:27:10|7430.8|7428|7430.5|7427.7|7431.3|7428.5|7429.5|7426.7|9
1626089240000|2021-07-12 11:27:20|7430.8|7428|7431.5|7428.7|7433.5|7430.7|7430.8|7428|54
1626089250000|2021-07-12 11:27:30|7432|7429.2|7433.5|7430.7|7434.3|7431.5|7431.8|7429|24
1626089260000|2021-07-12 11:27:40|7433.3|7430.5|7433|7430.2|7433.5|7430.7|7432.5|7429.7|84
1626089270000|2021-07-12 11:27:50|7432.5|7429.7|7432.3|7429.5|7433|7430.2|7431|7428.2|68
1626089280000|2021-07-12 11:28:00|7431.8|7429|7432.5|7429.7|7432.5|7429.7|7431.5|7428.7|9
1626089290000|2021-07-12 11:28:10|7432.8|7430|7431.8|7429|7432.8|7430|7431.3|7428.5|28
1626089300000|2021-07-12 11:28:20|7432.3|7429.5|7432.3|7429.5|7432.3|7429.5|7432|7429.2|2
1626089310000|2021-07-12 11:28:30|7432|7429.2|7431.5|7428.7|7432|7429.2|7431|7428.2|6
1626089320000|2021-07-12 11:28:40|7431.3|7428.5|7431.3|7428.5|7431.3|7428.5|7431.3|7428.5|0
1626089330000|2021-07-12 11:28:50|7431|7428.2|7430.5|7427.7|7431|7428.2|7430.5|7427.7|6
1626089340000|2021-07-12 11:29:00|7430|7427.2|7427.5|7424.7|7430|7427.2|7426.8|7424|21
1626089350000|2021-07-12 11:29:10|7427.8|7425|7428.5|7425.7|7429.3|7426.5|7427.8|7425|31
1626089360000|2021-07-12 11:29:20|7429|7426.2|7429.5|7426.7|7429.5|7426.7|7428.8|7426|2
1626089370000|2021-07-12 11:29:30|7429.3|7426.5|7427.8|7425|7429.3|7426.5|7427.8|7425|15
1626089380000|2021-07-12 11:29:40|7426.5|7423.7|7425.5|7422.7|7426.5|7423.7|7425.3|7422.5|39
1626089390000|2021-07-12 11:29:50|7425.8|7423|7426.8|7424|7426.8|7424|7425.8|7423|15
1626089400000|2021-07-12 11:30:00|7426.5|7423.7|7427.3|7424.5|7427.3|7424.5|7426.5|7423.7|37
1626089410000|2021-07-12 11:30:10|7427.8|7425|7428.5|7425.7|7429.3|7426.5|7427.8|7425|14
1626089430000|2021-07-12 11:30:30|||||||||1
1626089440000|2021-07-12 11:30:40|7428.3|7425.5|7428.5|7425.7|7428.5|7425.7|7428.3|7425.5|98
1626089450000|2021-07-12 11:30:50|7429|7426.2|7430.5|7427.7|7430.5|7427.7|7429|7426.2|16
1626089460000|2021-07-12 11:31:00|7430.3|7427.5|7428.5|7425.7|7430.3|7427.5|7428.5|7425.7|20
1626089470000|2021-07-12 11:31:10|||||||||1
1626089480000|2021-07-12 11:31:20|||||||||3
1626089490000|2021-07-12 11:31:30|7429|7426.2|7428.5|7425.7|7429|7426.2|7428.5|7425.7|8
1626089500000|2021-07-12 11:31:40|||||||||1
1626089510000|2021-07-12 11:31:50|7428.3|7425.5|7426.7|7423.9|7428.3|7425.5|7426.5|7423.7|25
1626089520000|2021-07-12 11:32:00|7426.5|7423.7|7426.2|7423.4|7427|7424.2|7424.7|7421.9|23
1626089530000|2021-07-12 11:32:10|7426|7423.2|7425|7422.2|7426|7423.2|7425|7422.2|3
1626089540000|2021-07-12 11:32:20|7425.3|7422.5|7425.5|7422.7|7425.5|7422.7|7425.3|7422.5|2
1626089550000|2021-07-12 11:32:30|7425.7|7422.9|7423.7|7420.9|7425.7|7422.9|7423.7|7420.9|2
1626089560000|2021-07-12 11:32:40|7423|7420.2|7423.3|7420.5|7423.3|7420.5|7422.5|7419.7|5
1626089570000|2021-07-12 11:32:50|7424.1|7421.3|7424.5|7421.7|7424.7|7421.9|7424.1|7421.3|13
1626089580000|2021-07-12 11:33:00|7425.5|7422.7|7425.3|7422.5|7425.5|7422.7|7425|7422.2|4
1626089590000|2021-07-12 11:33:10|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|18
1626089600000|2021-07-12 11:33:20|7425.5|7422.7|7426|7423.2|7426|7423.2|7425.5|7422.7|6
1626089610000|2021-07-12 11:33:30|7426.3|7423.5|7427|7424.2|7427.5|7424.7|7426.3|7423.5|13
1626089630000|2021-07-12 11:33:50|7426.5|7423.7|7427.5|7424.7|7427.5|7424.7|7426.5|7423.7|1
1626089640000|2021-07-12 11:34:00|7427.3|7424.5|7426.5|7423.7|7427.3|7424.5|7426.5|7423.7|2
1626089650000|2021-07-12 11:34:10|7426.3|7423.5|7426.5|7423.7|7426.5|7423.7|7426.3|7423.5|18
1626089660000|2021-07-12 11:34:20|7426|7423.2|7425.5|7422.7|7426|7423.2|7425.5|7422.7|6
1626089670000|2021-07-12 11:34:30|7425|7422.2|7424.7|7421.9|7425|7422.2|7424.7|7421.9|1
1626089680000|2021-07-12 11:34:40|7424.5|7421.7|7424.5|7421.7|7425|7422.2|7424.5|7421.7|8
1626089700000|2021-07-12 11:35:00|7424.8|7422|7424.7|7421.9|7425|7422.2|7424.7|7421.9|4
1626089710000|2021-07-12 11:35:10|7424.5|7421.7|7424.3|7421.5|7424.5|7421.7|7424.3|7421.5|6
1626089730000|2021-07-12 11:35:30|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|0
1626089740000|2021-07-12 11:35:40|7425.1|7422.3|7426|7423.2|7426.3|7423.5|7425.1|7422.3|21
1626089750000|2021-07-12 11:35:50|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|2
1626089760000|2021-07-12 11:36:00|7425.5|7422.7|7426|7423.2|7426|7423.2|7425.5|7422.7|3
1626089770000|2021-07-12 11:36:10|7426.3|7423.5|7425.5|7422.7|7426.3|7423.5|7425.5|7422.7|1
1626089780000|2021-07-12 11:36:20|7426.2|7423.4|7426.5|7423.7|7426.5|7423.7|7426|7423.2|7
1626089790000|2021-07-12 11:36:30|7426.2|7423.4|7426.2|7423.4|7426.5|7423.7|7426|7423.2|0
1626089800000|2021-07-12 11:36:40|7426|7423.2|7426.5|7423.7|7426.5|7423.7|7424.5|7421.7|40
1626089810000|2021-07-12 11:36:50|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|1
1626089820000|2021-07-12 11:37:00|7426.5|7423.7|7425.5|7422.7|7426.5|7423.7|7425.5|7422.7|2
1626089830000|2021-07-12 11:37:10|7425.8|7423|7422.7|7419.9|7426|7423.2|7422.7|7419.9|5
1626089840000|2021-07-12 11:37:20|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|7423|7420.2|2
1626089850000|2021-07-12 11:37:30|7423|7420.2|7422.5|7419.7|7423|7420.2|7422.5|7419.7|1
1626089860000|2021-07-12 11:37:40|7421.5|7418.7|7420.5|7417.7|7421.5|7418.7|7419.3|7416.5|26
1626089870000|2021-07-12 11:37:50|7420.7|7417.9|7421.2|7418.4|7421.3|7418.5|7420.7|7417.9|4
1626089880000|2021-07-12 11:38:00|7421|7418.2|7421.5|7418.7|7421.5|7418.7|7421|7418.2|2
1626089890000|2021-07-12 11:38:10|7421.3|7418.5|7421.5|7418.7|7421.5|7418.7|7421|7418.2|2
1626089900000|2021-07-12 11:38:20|7420.5|7417.7|7420|7417.2|7420.5|7417.7|7420|7417.2|9
1626089910000|2021-07-12 11:38:30|7419.7|7416.9|7419|7416.2|7419.7|7416.9|7418.7|7415.9|13
1626089920000|2021-07-12 11:38:40|7419.3|7416.5|7421.5|7418.7|7421.5|7418.7|7419.3|7416.5|2
1626089930000|2021-07-12 11:38:50|||||||||1
1626089940000|2021-07-12 11:39:00|7422|7419.2|7421.5|7418.7|7422.5|7419.7|7421.5|7418.7|6
1626089950000|2021-07-12 11:39:10|7422|7419.2|7421.7|7418.9|7422.5|7419.7|7421.7|7418.9|2
1626089960000|2021-07-12 11:39:20|7422.7|7419.9|7422.5|7419.7|7422.7|7419.9|7422|7419.2|10
1626089970000|2021-07-12 11:39:30|7423.5|7420.7|7422|7419.2|7423.5|7420.7|7422|7419.2|19
1626089980000|2021-07-12 11:39:40|7421.5|7418.7|7421.7|7418.9|7422|7419.2|7421.5|7418.7|2
1626089990000|2021-07-12 11:39:50|7421.5|7418.7|7424.2|7421.4|7424.5|7421.7|7421.5|7418.7|13
1626090000000|2021-07-12 11:40:00|7424.5|7421.7|7425.5|7422.7|7425.5|7422.7|7424.2|7421.4|0
1626090010000|2021-07-12 11:40:10|7425.3|7422.5|7424.5|7421.7|7425.5|7422.7|7424.5|7421.7|5
1626090030000|2021-07-12 11:40:30|7424.3|7421.5|7423.5|7420.7|7424.3|7421.5|7423.5|7420.7|9
1626090040000|2021-07-12 11:40:40|7424|7421.2|7423|7420.2|7424|7421.2|7423|7420.2|0
1626090050000|2021-07-12 11:40:50|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|0
1626090060000|2021-07-12 11:41:00|7423.3|7420.5|7422.5|7419.7|7423.3|7420.5|7422.5|7419.7|1
1626090070000|2021-07-12 11:41:10|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|3
1626090080000|2021-07-12 11:41:20|7422.7|7419.9|7423.8|7421|7424|7421.2|7422.7|7419.9|104
1626090090000|2021-07-12 11:41:30|7424.3|7421.5|7425.5|7422.7|7426.5|7423.7|7423.5|7420.7|47
1626090100000|2021-07-12 11:41:40|7425|7422.2|7425.3|7422.5|7425.3|7422.5|7424.8|7422|9
1626090110000|2021-07-12 11:41:50|7425.5|7422.7|7425.5|7422.7|7426.5|7423.7|7425.5|7422.7|17
1626090120000|2021-07-12 11:42:00|7425.1|7422.3|7424.5|7421.7|7425.1|7422.3|7424.5|7421.7|1
1626090130000|2021-07-12 11:42:10|7424.2|7421.4|7423.5|7420.7|7424.5|7421.7|7423.5|7420.7|6
1626090140000|2021-07-12 11:42:20|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|0
1626090150000|2021-07-12 11:42:30|7423.5|7420.7|7425.8|7423|7425.8|7423|7423.5|7420.7|2
1626090160000|2021-07-12 11:42:40|7425.5|7422.7|7424.5|7421.7|7425.5|7422.7|7424.5|7421.7|3
1626090170000|2021-07-12 11:42:50|7424.8|7422|7425.5|7422.7|7426|7423.2|7424.8|7422|3
1626090180000|2021-07-12 11:43:00|7425.3|7422.5|7424.8|7422|7425.3|7422.5|7424.8|7422|2
1626090190000|2021-07-12 11:43:10|7425.3|7422.5|7424.8|7422|7426.5|7423.7|7424.8|7422|9
1626090200000|2021-07-12 11:43:20|7425.3|7422.5|7424.5|7421.7|7425.3|7422.5|7424.5|7421.7|1
1626090210000|2021-07-12 11:43:30|7424|7421.2|7424.3|7421.5|7424.3|7421.5|7423|7420.2|11
1626090220000|2021-07-12 11:43:40|7424.8|7422|7425.5|7422.7|7425.5|7422.7|7424.8|7422|6
1626090230000|2021-07-12 11:43:50|7425.2|7422.4|7424.8|7422|7425.2|7422.4|7424.5|7421.7|0
1626090240000|2021-07-12 11:44:00|7424.5|7421.7|7425.5|7422.7|7425.5|7422.7|7424.5|7421.7|1
1626090250000|2021-07-12 11:44:10|7426.2|7423.4|7432.3|7429.5|7432.8|7430|7426.2|7423.4|1199
1626090260000|2021-07-12 11:44:20|7432.5|7429.7|7435.3|7432.5|7436.3|7433.5|7432.5|7429.7|138
1626090270000|2021-07-12 11:44:30|7435|7432.2|7435.8|7433|7436|7433.2|7433|7430.2|141
1626090280000|2021-07-12 11:44:40|7436|7433.2|7437.3|7434.5|7437.3|7434.5|7434.5|7431.7|55
1626090290000|2021-07-12 11:44:50|7436.8|7434|7436.3|7433.5|7436.8|7434|7436.3|7433.5|7
1626090300000|2021-07-12 11:45:00|7436.5|7433.7|7434|7431.2|7436.5|7433.7|7433.8|7431|61
1626090310000|2021-07-12 11:45:10|7434.3|7431.5|7432.3|7429.5|7434.3|7431.5|7432.3|7429.5|13
1626090320000|2021-07-12 11:45:20|7432|7429.2|7431.8|7429|7432|7429.2|7430.5|7427.7|14
1626090330000|2021-07-12 11:45:30|7431.5|7428.7|7430|7427.2|7431.5|7428.7|7429.5|7426.7|13
1626090340000|2021-07-12 11:45:40|7429.5|7426.7|7431.3|7428.5|7431.3|7428.5|7429.3|7426.5|9
1626090350000|2021-07-12 11:45:50|7431.8|7429|7432.3|7429.5|7432.3|7429.5|7431.5|7428.7|3
1626090360000|2021-07-12 11:46:00|7432|7429.2|7432.3|7429.5|7432.3|7429.5|7431.8|7429|2
1626090370000|2021-07-12 11:46:10|7432.8|7430|7433.5|7430.7|7434.5|7431.7|7432.8|7430|39
1626090380000|2021-07-12 11:46:20|7434.3|7431.5|7433.3|7430.5|7434.3|7431.5|7432.8|7430|10
1626090390000|2021-07-12 11:46:30|7432.5|7429.7|7431.5|7428.7|7432.5|7429.7|7431.5|7428.7|2
1626090410000|2021-07-12 11:46:50|7431.3|7428.5|7432|7429.2|7432.3|7429.5|7431.3|7428.5|2
1626090420000|2021-07-12 11:47:00|7431.8|7429|7434.3|7431.5|7434.3|7431.5|7431.8|7429|7
1626090430000|2021-07-12 11:47:10|7433.8|7431|7433.8|7431|7434.3|7431.5|7433.8|7431|6
1626090440000|2021-07-12 11:47:20|7433.5|7430.7|7434.3|7431.5|7434.3|7431.5|7433.3|7430.5|2
1626090450000|2021-07-12 11:47:30|7434.5|7431.7|7433.8|7431|7434.7|7431.9|7433.8|7431|9
1626090460000|2021-07-12 11:47:40|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|1
1626090480000|2021-07-12 11:48:00|7434.3|7431.5|7434.3|7431.5|7434.3|7431.5|7434.3|7431.5|5
1626090490000|2021-07-12 11:48:10|7434.8|7432|7435.8|7433|7436.3|7433.5|7434.8|7432|25
1626090500000|2021-07-12 11:48:20|7436|7433.2|7434.8|7432|7436.3|7433.5|7434.5|7431.7|31
1626090510000|2021-07-12 11:48:30|7434.5|7431.7|7439.8|7437|7440.3|7437.5|7434.5|7431.7|52
1626090520000|2021-07-12 11:48:40|7440.3|7437.5|7443.3|7440.5|7443.3|7440.5|7440.3|7437.5|79
1626090530000|2021-07-12 11:48:50|7444|7441.2|7442.8|7440|7444.8|7442|7442.3|7439.5|39
1626090540000|2021-07-12 11:49:00|7443|7440.2|7441.3|7438.5|7443.3|7440.5|7441.3|7438.5|20
1626090550000|2021-07-12 11:49:10|7440.5|7437.7|7441.8|7439|7441.8|7439|7439.5|7436.7|61
1626090560000|2021-07-12 11:49:20|7442.3|7439.5|7441.5|7438.7|7442.3|7439.5|7441.5|7438.7|2
1626090570000|2021-07-12 11:49:30|7441|7438.2|7438.8|7436|7441.5|7438.7|7438.2|7435.4|97
1626090580000|2021-07-12 11:49:40|7439.5|7436.7|7442.3|7439.5|7442.5|7439.7|7439.5|7436.7|42
1626090590000|2021-07-12 11:49:50|7441.8|7439|7441.8|7439|7441.8|7439|7441.8|7439|5
1626090600000|2021-07-12 11:50:00|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7440.7|7437.9|9
1626090610000|2021-07-12 11:50:10|7441.8|7439|7440.8|7438|7442.3|7439.5|7440.8|7438|156
1626090620000|2021-07-12 11:50:20|7440.5|7437.7|7442|7439.2|7442|7439.2|7440.3|7437.5|8
1626090630000|2021-07-12 11:50:30|7441.7|7438.9|7440.8|7438|7441.7|7438.9|7440.8|7438|2
1626090640000|2021-07-12 11:50:40|7441|7438.2|7442.3|7439.5|7442.3|7439.5|7441|7438.2|1
1626090650000|2021-07-12 11:50:50|7442.5|7439.7|7442.8|7440|7443|7440.2|7442.5|7439.7|13
1626090660000|2021-07-12 11:51:00|7443.3|7440.5|7440.5|7437.7|7443.3|7440.5|7440.5|7437.7|28
1626090670000|2021-07-12 11:51:10|7440.8|7438|7441.8|7439|7441.8|7439|7440.8|7438|1
1626090680000|2021-07-12 11:51:20|7441.5|7438.7|7442.3|7439.5|7442.3|7439.5|7441.5|7438.7|4
1626090690000|2021-07-12 11:51:30|||||||||29
1626090700000|2021-07-12 11:51:40|7442.5|7439.7|7442.3|7439.5|7442.5|7439.7|7442.2|7439.4|2
1626090710000|2021-07-12 11:51:50|7442|7439.2|7441.8|7439|7442.3|7439.5|7441.5|7438.7|3
1626090720000|2021-07-12 11:52:00|7441.5|7438.7|7440.5|7437.7|7441.5|7438.7|7440.5|7437.7|7
1626090730000|2021-07-12 11:52:10|7440.3|7437.5|7439|7436.2|7440.3|7437.5|7438.8|7436|9
1626090740000|2021-07-12 11:52:20|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|7439.3|7436.5|0
1626090750000|2021-07-12 11:52:30|7439|7436.2|7438.5|7435.7|7439|7436.2|7438.5|7435.7|7
1626090760000|2021-07-12 11:52:40|7438.3|7435.5|7438.5|7435.7|7438.5|7435.7|7438|7435.2|5
1626090770000|2021-07-12 11:52:50|7439.3|7436.5|7438.5|7435.7|7439.5|7436.7|7438.5|7435.7|7
1626090780000|2021-07-12 11:53:00|7438.3|7435.5|7437.8|7435|7438.3|7435.5|7437.8|7435|6
1626090790000|2021-07-12 11:53:10|7438|7435.2|7436.5|7433.7|7438|7435.2|7436.5|7433.7|6
1626090800000|2021-07-12 11:53:20|7436.3|7433.5|7436|7433.2|7436.3|7433.5|7436|7433.2|4
1626090810000|2021-07-12 11:53:30|7436.3|7433.5|7436.3|7433.5|7436.5|7433.7|7436|7433.2|34
1626090820000|2021-07-12 11:53:40|7436.5|7433.7|7434.5|7431.7|7436.5|7433.7|7434.5|7431.7|1
1626090830000|2021-07-12 11:53:50|7434.2|7431.4|7433.5|7430.7|7434.2|7431.4|7433.2|7430.4|142
1626090840000|2021-07-12 11:54:00|7434.3|7431.5|7433.5|7430.7|7434.5|7431.7|7433|7430.2|17
1626090850000|2021-07-12 11:54:10|7433|7430.2|7433.2|7430.4|7434.2|7431.4|7433|7430.2|48
1626090860000|2021-07-12 11:54:20|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.4|7429.6|10
1626090870000|2021-07-12 11:54:30|||||||||1
1626090880000|2021-07-12 11:54:40|7432.7|7429.9|7431.9|7429.1|7432.7|7429.9|7431.9|7429.1|2
1626090890000|2021-07-12 11:54:50|7431.4|7428.6|7432.7|7429.9|7432.7|7429.9|7430.7|7427.9|4
1626090900000|2021-07-12 11:55:00|7432.4|7429.6|7431.4|7428.6|7432.7|7429.9|7431.2|7428.4|3
1626090910000|2021-07-12 11:55:10|7431.2|7428.4|7430.7|7427.9|7431.2|7428.4|7429.9|7427.1|98
1626090930000|2021-07-12 11:55:30|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|52
1626090940000|2021-07-12 11:55:40|||||||||1
1626090950000|2021-07-12 11:55:50|||||||||1
1626090960000|2021-07-12 11:56:00|7432.5|7429.7|7431.9|7429.1|7432.5|7429.7|7431.9|7429.1|2
1626090970000|2021-07-12 11:56:10|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|0
1626090980000|2021-07-12 11:56:20|7432.7|7429.9|7432.7|7429.9|7433.9|7431.1|7432.7|7429.9|16
1626090990000|2021-07-12 11:56:30|||||||||1
1626091000000|2021-07-12 11:56:40|7433.2|7430.4|7433.2|7430.4|7433.5|7430.7|7432.7|7429.9|7
1626091010000|2021-07-12 11:56:50|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|7433.2|7430.4|0
1626091020000|2021-07-12 11:57:00|7432.9|7430.1|7430.2|7427.4|7432.9|7430.1|7429.4|7426.6|9
1626091030000|2021-07-12 11:57:10|7430.7|7427.9|7429.9|7427.1|7430.9|7428.1|7429.9|7427.1|12
1626091040000|2021-07-12 11:57:20|7429.4|7426.6|7428.7|7425.9|7429.7|7426.9|7428.7|7425.9|2
1626091050000|2021-07-12 11:57:30|7428.4|7425.6|7427.7|7424.9|7428.4|7425.6|7426.9|7424.1|7
1626091060000|2021-07-12 11:57:40|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|0
1626091070000|2021-07-12 11:57:50|7427.7|7424.9|7426.9|7424.1|7427.7|7424.9|7426.9|7424.1|1
1626091080000|2021-07-12 11:58:00|7426.7|7423.9|7427.9|7425.1|7427.9|7425.1|7426.7|7423.9|2
1626091090000|2021-07-12 11:58:10|7427.7|7424.9|7427.4|7424.6|7427.9|7425.1|7427.4|7424.6|2
1626091100000|2021-07-12 11:58:20|7427.7|7424.9|7427.2|7424.4|7427.7|7424.9|7427.2|7424.4|0
1626091110000|2021-07-12 11:58:30|7426.9|7424.1|7427.2|7424.4|7427.7|7424.9|7426.9|7424.1|1
1626091120000|2021-07-12 11:58:40|7427.7|7424.9|7427.9|7425.1|7427.9|7425.1|7427.4|7424.6|0
1626091130000|2021-07-12 11:58:50|7427.4|7424.6|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|1
1626091140000|2021-07-12 11:59:00|7427.4|7424.6|7426.9|7424.1|7427.9|7425.1|7426.9|7424.1|28
1626091160000|2021-07-12 11:59:20|7426.2|7423.4|7425.9|7423.1|7426.2|7423.4|7425.6|7422.8|27
1626091170000|2021-07-12 11:59:30|7425.7|7422.9|7425.9|7423.1|7425.9|7423.1|7425.4|7422.6|4
1626091180000|2021-07-12 11:59:40|7426.1|7423.3|7426.9|7424.1|7426.9|7424.1|7426.1|7423.3|6
1626091190000|2021-07-12 11:59:50|7426.7|7423.9|7426.4|7423.6|7426.7|7423.9|7426.4|7423.6|3
1626091200000|2021-07-12 12:00:00|7426.6|7423.8|7411.2|7408.4|7426.9|7424.1|7399.6|7396.8|1042
1626091210000|2021-07-12 12:00:10|7412.2|7409.4|7431.9|7429.1|7432|7429.2|7412.2|7409.4|664
1626091220000|2021-07-12 12:00:20|7430.9|7428.1|7428.2|7425.4|7431|7428.2|7427.5|7424.7|68
1626091230000|2021-07-12 12:00:30|7427.5|7424.7|7425.9|7423.1|7427.5|7424.7|7425.5|7422.7|8
1626091240000|2021-07-12 12:00:40|7425.7|7422.9|7426.2|7423.4|7427.5|7424.7|7424.9|7422.1|18
1626091250000|2021-07-12 12:00:50|7425.4|7422.6|7421.4|7418.6|7425.4|7422.6|7421.4|7418.6|22
1626091260000|2021-07-12 12:01:00|7421.6|7418.8|7427.9|7425.1|7427.9|7425.1|7417.1|7414.3|160
1626091270000|2021-07-12 12:01:10|7427.7|7424.9|7423.6|7420.8|7427.9|7425.1|7423.6|7420.8|74
1626091280000|2021-07-12 12:01:20|7423.2|7420.4|7422.9|7420.1|7423.6|7420.8|7422.6|7419.8|6
1626091290000|2021-07-12 12:01:30|7422.4|7419.6|7422.2|7419.4|7422.4|7419.6|7421.9|7419.1|5
1626091300000|2021-07-12 12:01:40|7422.1|7419.3|7425.9|7423.1|7425.9|7423.1|7422.1|7419.3|19
1626091310000|2021-07-12 12:01:50|7426.4|7423.6|7429.4|7426.6|7429.4|7426.6|7426.4|7423.6|22
1626091320000|2021-07-12 12:02:00|7428.6|7425.8|7427.2|7424.4|7428.6|7425.8|7426.9|7424.1|16
1626091330000|2021-07-12 12:02:10|7426.9|7424.1|7424.1|7421.3|7426.9|7424.1|7424.1|7421.3|8
1626091340000|2021-07-12 12:02:20|7422.2|7419.4|7420.1|7417.3|7423.4|7420.6|7419.9|7417.1|73
1626091350000|2021-07-12 12:02:30|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.1|7416.3|5
1626091360000|2021-07-12 12:02:40|7419.6|7416.8|7419.1|7416.3|7419.6|7416.8|7419.1|7416.3|0
1626091370000|2021-07-12 12:02:50|7418.9|7416.1|7418.1|7415.3|7418.9|7416.1|7416.9|7414.1|46
1626091380000|2021-07-12 12:03:00|7417.9|7415.1|7418.1|7415.3|7418.7|7415.9|7416.1|7413.3|12
1626091390000|2021-07-12 12:03:10|7417.9|7415.1|7420.2|7417.4|7420.2|7417.4|7416.9|7414.1|31
1626091400000|2021-07-12 12:03:20|7420.4|7417.6|7420.9|7418.1|7420.9|7418.1|7419.9|7417.1|8
1626091410000|2021-07-12 12:03:30|7420.4|7417.6|7420.2|7417.4|7420.4|7417.6|7419.9|7417.1|3
1626091420000|2021-07-12 12:03:40|7419.9|7417.1|7421.9|7419.1|7421.9|7419.1|7419.9|7417.1|13
1626091430000|2021-07-12 12:03:50|7421.6|7418.8|7420.9|7418.1|7421.9|7419.1|7420.9|7418.1|4
1626091440000|2021-07-12 12:04:00|7420.6|7417.8|7417.9|7415.1|7420.6|7417.8|7417.9|7415.1|4
1626091450000|2021-07-12 12:04:10|7418.4|7415.6|7418.9|7416.1|7418.9|7416.1|7417.9|7415.1|7
1626091460000|2021-07-12 12:04:20|7418.2|7415.4|7417.9|7415.1|7418.2|7415.4|7417.9|7415.1|1
1626091470000|2021-07-12 12:04:30|7418.1|7415.3|7418.2|7415.4|7418.9|7416.1|7417.9|7415.1|4
1626091480000|2021-07-12 12:04:40|7418.1|7415.3|7417.7|7414.9|7418.1|7415.3|7417.6|7414.8|2
1626091490000|2021-07-12 12:04:50|7418.1|7415.3|7415.6|7412.8|7418.9|7416.1|7415.4|7412.6|30
1626091500000|2021-07-12 12:05:00|7415.1|7412.3|7414.9|7412.1|7415.1|7412.3|7413.9|7411.1|6
1626091510000|2021-07-12 12:05:10|7414.5|7411.7|7412.1|7409.3|7414.5|7411.7|7410.9|7408.1|48
1626091520000|2021-07-12 12:05:20|7411.6|7408.8|7411.1|7408.3|7412.1|7409.3|7410.9|7408.1|40
1626091530000|2021-07-12 12:05:30|7410.4|7407.6|7410.6|7407.8|7410.9|7408.1|7410.1|7407.3|18
1626091540000|2021-07-12 12:05:40|7410.9|7408.1|7411.6|7408.8|7412.1|7409.3|7410.1|7407.3|31
1626091550000|2021-07-12 12:05:50|7411.4|7408.6|7412.1|7409.3|7412.1|7409.3|7411.1|7408.3|25
1626091560000|2021-07-12 12:06:00|7411.1|7408.3|7408.4|7405.6|7411.1|7408.3|7407.9|7405.1|125
1626091570000|2021-07-12 12:06:10|7407.9|7405.1|7407.4|7404.6|7408.6|7405.8|7406.9|7404.1|35
1626091580000|2021-07-12 12:06:20|7407.6|7404.8|7406.1|7403.3|7407.6|7404.8|7404.6|7401.8|58
1626091590000|2021-07-12 12:06:30|7406.4|7403.6|7406.6|7403.8|7406.9|7404.1|7401.4|7398|317
1626091600000|2021-07-12 12:06:40|7407.1|7404.3|7405.4|7402.6|7407.1|7404.3|7404.6|7401.8|5
1626091610000|2021-07-12 12:06:50|7405.9|7403.1|7408.1|7405.3|7408.1|7405.3|7405.9|7403.1|3
1626091620000|2021-07-12 12:07:00|7407.6|7404.8|7410.6|7407.8|7410.6|7407.8|7407.4|7404.6|11
1626091630000|2021-07-12 12:07:10|7410.4|7407.6|7407.9|7405.1|7410.4|7407.6|7407.6|7404.8|3
1626091640000|2021-07-12 12:07:20|7408.4|7405.6|7409.1|7406.3|7409.1|7406.3|7408.4|7405.6|3
1626091650000|2021-07-12 12:07:30|7408.6|7405.8|7406.6|7403.8|7408.6|7405.8|7406.4|7403.6|6
1626091660000|2021-07-12 12:07:40|7406.4|7403.6|7407.6|7404.8|7407.6|7404.8|7406.4|7403.6|2
1626091670000|2021-07-12 12:07:50|7407.4|7404.6|7408.1|7405.3|7408.6|7405.8|7407.4|7404.6|24
1626091680000|2021-07-12 12:08:00|7407.9|7405.1|7409.6|7406.8|7409.6|7406.8|7407.9|7405.1|6
1626091690000|2021-07-12 12:08:10|7410.1|7407.3|7411.1|7408.3|7411.1|7408.3|7410.1|7407.3|3
1626091700000|2021-07-12 12:08:20|7410.9|7408.1|7410.6|7407.8|7411.1|7408.3|7410.4|7407.6|3
1626091710000|2021-07-12 12:08:30|7410.4|7407.6|7408.9|7406.1|7410.4|7407.6|7408.9|7406.1|5
1626091720000|2021-07-12 12:08:40|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7407.6|7404.8|1
1626091730000|2021-07-12 12:08:50|7408.6|7405.8|7409.4|7406.6|7409.4|7406.6|7408.6|7405.8|6
1626091740000|2021-07-12 12:09:00|||||||||7
1626091750000|2021-07-12 12:09:10|7410.4|7407.6|7409.6|7406.8|7410.4|7407.6|7409.4|7406.6|4
1626091760000|2021-07-12 12:09:20|7409.4|7406.6|7409.9|7407.1|7409.9|7407.1|7408.4|7405.6|20
1626091770000|2021-07-12 12:09:30|7410.4|7407.6|7410.6|7407.8|7411.1|7408.3|7410.4|7407.6|3
1626091780000|2021-07-12 12:09:40|7410.4|7407.6|7409.9|7407.1|7410.6|7407.8|7409.9|7407.1|15
1626091790000|2021-07-12 12:09:50|7410.6|7407.8|7410.9|7408.1|7411.9|7409.1|7410.6|7407.8|7
1626091800000|2021-07-12 12:10:00|7410.5|7407.7|7410.9|7408.1|7410.9|7408.1|7409.9|7407.1|7
1626091810000|2021-07-12 12:10:10|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|5
1626091820000|2021-07-12 12:10:20|7409.9|7407.1|7408.9|7406.1|7409.9|7407.1|7408.4|7405.6|8
1626091830000|2021-07-12 12:10:30|7408.6|7405.8|7407.1|7404.3|7408.6|7405.8|7407.1|7404.3|2
1626091840000|2021-07-12 12:10:40|7407.4|7404.6|7408.9|7406.1|7408.9|7406.1|7407.4|7404.6|28
1626091850000|2021-07-12 12:10:50|7409.1|7406.3|7409.1|7406.3|7409.9|7407.1|7409.1|7406.3|4
1626091860000|2021-07-12 12:11:00|7409.4|7406.6|7408.1|7405.3|7409.4|7406.6|7407.1|7404.3|7
1626091870000|2021-07-12 12:11:10|7408.2|7405.4|7408.4|7405.6|7408.4|7405.6|7407.9|7405.1|0
1626091880000|2021-07-12 12:11:20|7408.1|7405.3|7408.9|7406.1|7408.9|7406.1|7408.1|7405.3|13
1626091890000|2021-07-12 12:11:30|7409.1|7406.3|7407.9|7405.1|7409.4|7406.6|7407.1|7404.3|21
1626091900000|2021-07-12 12:11:40|7408.2|7405.4|7408.1|7405.3|7408.4|7405.6|7407.9|7405.1|1
1626091910000|2021-07-12 12:11:50|7408.9|7406.1|7410.9|7408.1|7410.9|7408.1|7408.9|7406.1|5
1626091920000|2021-07-12 12:12:00|7410.4|7407.6|7408.6|7405.8|7410.4|7407.6|7408.1|7405.3|10
1626091930000|2021-07-12 12:12:10|7408.4|7405.6|7409.9|7407.1|7410.1|7407.3|7408.1|7405.3|8
1626091940000|2021-07-12 12:12:20|7410.1|7407.3|7408.4|7405.6|7410.1|7407.3|7408.4|7405.6|0
1626091950000|2021-07-12 12:12:30|7408.1|7405.3|7410.2|7407.4|7410.2|7407.4|7408.1|7405.3|26
1626091960000|2021-07-12 12:12:40|7411.2|7408.4|7411.1|7408.3|7411.4|7408.6|7410.9|7408.1|2
1626091970000|2021-07-12 12:12:50|7410.9|7408.1|7408.7|7405.9|7410.9|7408.1|7408.4|7405.6|3
1626091980000|2021-07-12 12:13:00|7407.9|7405.1|7406.4|7403.6|7407.9|7405.1|7405.6|7402.8|9
1626091990000|2021-07-12 12:13:10|7405.9|7403.1|7404.9|7402.1|7406.4|7403.6|7404.9|7402.1|33
1626092000000|2021-07-12 12:13:20|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|10
1626092010000|2021-07-12 12:13:30|7404.9|7402.1|7403.9|7401.1|7404.9|7402.1|7402.7|7399.9|48
1626092020000|2021-07-12 12:13:40|||||||||7
1626092030000|2021-07-12 12:13:50|7404.4|7401.6|7403.9|7401.1|7404.9|7402.1|7403.9|7401.1|11
1626092040000|2021-07-12 12:14:00|7403.4|7400.6|7403.7|7400.9|7403.7|7400.9|7403.1|7400.3|9
1626092050000|2021-07-12 12:14:10|7404.1|7401.3|7403.4|7400.6|7404.9|7402.1|7401.9|7399.1|23
1626092060000|2021-07-12 12:14:20|7403.9|7401.1|7404.9|7402.1|7404.9|7402.1|7403.6|7400.8|87
1626092070000|2021-07-12 12:14:30|7403.6|7400.8|7401.9|7399.1|7403.6|7400.8|7401.9|7399.1|6
1626092080000|2021-07-12 12:14:40|7401.1|7398.3|7401.4|7398.6|7401.4|7398.6|7400.1|7397.3|128
1626092090000|2021-07-12 12:14:50|7401.6|7398.8|7401.9|7399.1|7401.9|7399.1|7401.6|7398.8|4
1626092100000|2021-07-12 12:15:00|7402.1|7399.3|7400.1|7397.3|7402.1|7399.3|7400.1|7397.3|27
1626092110000|2021-07-12 12:15:10|7400.3|7397.5|7400.1|7397.3|7400.4|7397.6|7400.1|7397.3|8
1626092130000|2021-07-12 12:15:30|7399.6|7396.8|7400.3|7397.5|7400.6|7397.8|7398.1|7395.3|26
1626092140000|2021-07-12 12:15:40|7401.2|7398.4|7401.9|7399.1|7401.9|7399.1|7401.2|7398.4|4
1626092150000|2021-07-12 12:15:50|7401.6|7398.8|7400.1|7397.3|7401.6|7398.8|7400.1|7397.3|4
1626092160000|2021-07-12 12:16:00|7400.3|7397.5|7399.8|7397|7400.3|7397.5|7399.6|7396.8|3
1626092170000|2021-07-12 12:16:10|7399.9|7397.1|7400.3|7397.5|7400.3|7397.5|7398.3|7395.5|4
1626092180000|2021-07-12 12:16:20|7398.3|7395.5|7398.6|7395.8|7399.3|7396.5|7398.3|7395.5|28
1626092190000|2021-07-12 12:16:30|7398.3|7395.5|7396.3|7393.5|7398.3|7395.5|7395.8|7393|16
1626092200000|2021-07-12 12:16:40|7395.9|7393.1|7397.3|7394.5|7397.8|7395|7394.3|7391.5|21
1626092210000|2021-07-12 12:16:50|7397.9|7395.1|7398.6|7395.8|7399.3|7396.5|7397.9|7395.1|7
1626092220000|2021-07-12 12:17:00|7399.3|7396.5|7400.3|7397.5|7400.6|7397.8|7399.3|7396.5|26
1626092230000|2021-07-12 12:17:10|7400.1|7397.3|7399.3|7396.5|7400.1|7397.3|7399.1|7396.3|22
1626092240000|2021-07-12 12:17:20|7398.9|7396.1|7398.6|7395.8|7399.6|7396.8|7398.3|7395.5|31
1626092250000|2021-07-12 12:17:30|7398.9|7396.1|7399.3|7396.5|7399.3|7396.5|7398.6|7395.8|35
1626092260000|2021-07-12 12:17:40|7399.6|7396.8|7398.8|7396|7399.6|7396.8|7398.3|7395.5|26
1626092270000|2021-07-12 12:17:50|7398.3|7395.5|7399.3|7396.5|7400.1|7397.3|7398.3|7395.5|39
1626092280000|2021-07-12 12:18:00|7399.1|7396.3|7398.3|7395.5|7399.1|7396.3|7398.3|7395.5|10
1626092290000|2021-07-12 12:18:10|7397.3|7394.5|7401.8|7399|7402.1|7399.3|7396.3|7393.5|76
1626092300000|2021-07-12 12:18:20|7401.3|7398.5|7400.8|7398|7401.3|7398.5|7400.3|7397.5|7
1626092310000|2021-07-12 12:18:30|7401.1|7398.3|7402.8|7400|7403.3|7400.5|7401.1|7398.3|16
1626092320000|2021-07-12 12:18:40|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7402.6|7399.8|6
1626092330000|2021-07-12 12:18:50|7403.1|7400.3|7407.3|7404.5|7407.6|7404.8|7402.8|7400|93
1626092340000|2021-07-12 12:19:00|7406.6|7403.8|7407.9|7405.1|7407.9|7405.1|7405.8|7403|38
1626092350000|2021-07-12 12:19:10|7407.6|7404.8|7405.6|7402.8|7407.9|7405.1|7405.6|7402.8|37
1626092360000|2021-07-12 12:19:20|7405.3|7402.5|7405.6|7402.8|7405.9|7403.1|7404.3|7401.5|54
1626092370000|2021-07-12 12:19:30|7405.9|7403.1|7406.1|7403.3|7406.1|7403.3|7405.1|7402.3|5
1626092380000|2021-07-12 12:19:40|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.6|7402.8|3
1626092390000|2021-07-12 12:19:50|7405.6|7402.8|7405.9|7403.1|7405.9|7403.1|7405.6|7402.8|0
1626092400000|2021-07-12 12:20:00|7406.1|7403.3|7407.9|7405.1|7407.9|7405.1|7405.6|7402.8|48
1626092410000|2021-07-12 12:20:10|7408.1|7405.3|7409.6|7406.8|7409.6|7406.8|7408.1|7405.3|23
1626092420000|2021-07-12 12:20:20|7409.9|7407.1|7411.6|7408.8|7411.6|7408.8|7409.6|7406.8|0
1626092430000|2021-07-12 12:20:30|7411.9|7409.1|7416.9|7414.1|7417.7|7414.9|7411.9|7409.1|22
1626092440000|2021-07-12 12:20:40|7416.4|7413.6|7412.7|7409.9|7416.4|7413.6|7411.9|7409.1|32
1626092450000|2021-07-12 12:20:50|7413.1|7410.3|7415.9|7413.1|7415.9|7413.1|7413.1|7410.3|15
1626092460000|2021-07-12 12:21:00|7416.1|7413.3|7417.1|7414.3|7417.9|7415.1|7415.9|7413.1|14
1626092470000|2021-07-12 12:21:10|7417.6|7414.8|7415.9|7413.1|7417.9|7415.1|7415.9|7413.1|18
1626092480000|2021-07-12 12:21:20|7416.4|7413.6|7417.6|7414.8|7417.6|7414.8|7415.9|7413.1|5
1626092490000|2021-07-12 12:21:30|7416.9|7414.1|7416.9|7414.1|7417.6|7414.8|7416.9|7414.1|2
1626092500000|2021-07-12 12:21:40|7417.3|7414.5|7415.9|7413.1|7417.9|7415.1|7415.6|7412.8|26
1626092510000|2021-07-12 12:21:50|7415.6|7412.8|7414.1|7411.3|7415.6|7412.8|7414.1|7411.3|8
1626092520000|2021-07-12 12:22:00|7414.6|7411.8|7414.7|7411.9|7414.7|7411.9|7414.1|7411.3|13
1626092530000|2021-07-12 12:22:10|7414.9|7412.1|7416.9|7414.1|7417.1|7414.3|7414.9|7412.1|43
1626092540000|2021-07-12 12:22:20|7416.6|7413.8|7416.1|7413.3|7416.9|7414.1|7416.1|7413.3|2
1626092550000|2021-07-12 12:22:30|7416.2|7413.4|7415.9|7413.1|7416.9|7414.1|7415.1|7412.3|8
1626092560000|2021-07-12 12:22:40|7416.1|7413.3|7419.1|7416.3|7419.1|7416.3|7416.1|7413.3|56
1626092570000|2021-07-12 12:22:50|7418.9|7416.1|7417.1|7414.3|7418.9|7416.1|7417.1|7414.3|9
1626092580000|2021-07-12 12:23:00|7416.9|7414.1|7417.1|7414.3|7418.4|7415.6|7416.9|7414.1|4
1626092590000|2021-07-12 12:23:10|7416.1|7413.3|7414.1|7411.3|7416.1|7413.3|7413.1|7410.3|39
1626092600000|2021-07-12 12:23:20|7414.3|7411.5|7413.6|7410.8|7414.9|7412.1|7413.6|7410.8|39
1626092610000|2021-07-12 12:23:30|7413.9|7411.1|7413.3|7410.5|7413.9|7411.1|7413.3|7410.5|0
1626092620000|2021-07-12 12:23:40|7413.1|7410.3|7412.6|7409.8|7413.9|7411.1|7411.9|7409.1|11
1626092630000|2021-07-12 12:23:50|7412.3|7409.5|7413.1|7410.3|7413.1|7410.3|7411.6|7408.8|0
1626092640000|2021-07-12 12:24:00|7412.9|7410.1|7416.6|7413.8|7417.1|7414.3|7412.9|7410.1|61
1626092650000|2021-07-12 12:24:10|7416.1|7413.3|7420.1|7417.3|7420.1|7417.3|7416.1|7413.3|22
1626092660000|2021-07-12 12:24:20|7419.6|7416.8|7419.6|7416.8|7420.9|7418.1|7418.9|7416.1|54
1626092670000|2021-07-12 12:24:30|7419.4|7416.6|7418.9|7416.1|7420.9|7418.1|7418.9|7416.1|38
1626092680000|2021-07-12 12:24:40|7418.6|7415.8|7416.9|7414.1|7418.6|7415.8|7416.9|7414.1|11
1626092690000|2021-07-12 12:24:50|7417.4|7414.6|7417.1|7414.3|7417.6|7414.8|7417.1|7414.3|2
1626092700000|2021-07-12 12:25:00|7416.9|7414.1|7414.1|7411.3|7416.9|7414.1|7414.1|7411.3|33
1626092710000|2021-07-12 12:25:10|7413.9|7411.1|7415.3|7412.5|7415.6|7412.8|7413.9|7411.1|15
1626092720000|2021-07-12 12:25:20|7415.6|7412.8|7416.1|7413.3|7416.1|7413.3|7415.6|7412.8|5
1626092730000|2021-07-12 12:25:30|7415.9|7413.1|7413.9|7411.1|7415.9|7413.1|7413.9|7411.1|8
1626092740000|2021-07-12 12:25:40|7413.6|7410.8|7412.9|7410.1|7413.9|7411.1|7412.1|7409.3|25
1626092750000|2021-07-12 12:25:50|||||||||1
1626092760000|2021-07-12 12:26:00|7413.1|7410.3|7413.9|7411.1|7413.9|7411.1|7413.1|7410.3|3
1626092770000|2021-07-12 12:26:10|7413.6|7410.8|7412.9|7410.1|7413.6|7410.8|7412.9|7410.1|2
1626092780000|2021-07-12 12:26:20|7414.1|7411.3|7414.1|7411.3|7414.4|7411.6|7413.9|7411.1|7
1626092790000|2021-07-12 12:26:30|7413.9|7411.1|7415.9|7413.1|7415.9|7413.1|7413.9|7411.1|1
1626092800000|2021-07-12 12:26:40|7416.1|7413.3|7418.1|7415.3|7418.9|7416.1|7415.9|7413.1|16
1626092810000|2021-07-12 12:26:50|7418.9|7416.1|7419.6|7416.8|7419.9|7417.1|7418.9|7416.1|34
1626092820000|2021-07-12 12:27:00|7419.4|7416.6|7419.9|7417.1|7419.9|7417.1|7418.9|7416.1|1
1626092830000|2021-07-12 12:27:10|7420.1|7417.3|7419.1|7416.3|7421.1|7418.3|7419.1|7416.3|66
1626092840000|2021-07-12 12:27:20|7419.9|7417.1|7419.9|7417.1|7421.4|7418.6|7419.9|7417.1|65
1626092850000|2021-07-12 12:27:30|7420.4|7417.6|7418.1|7415.3|7420.4|7417.6|7418.1|7415.3|19
1626092860000|2021-07-12 12:27:40|7418.6|7415.8|7418.9|7416.1|7419.4|7416.6|7418.4|7415.6|1
1626092870000|2021-07-12 12:27:50|7419.1|7416.3|7419.9|7417.1|7419.9|7417.1|7418.9|7416.1|0
1626092880000|2021-07-12 12:28:00|7420.1|7417.3|7420.9|7418.1|7422.1|7419.3|7419.9|7417.1|19
1626092890000|2021-07-12 12:28:10|7421.1|7418.3|7425.9|7423.1|7425.9|7423.1|7421.1|7418.3|39
1626092900000|2021-07-12 12:28:20|7426.1|7423.3|7423.9|7421.1|7426.1|7423.3|7423.6|7420.8|7
1626092910000|2021-07-12 12:28:30|7424.1|7421.3|7425.4|7422.6|7425.4|7422.6|7423.9|7421.1|2
1626092920000|2021-07-12 12:28:40|7425.9|7423.1|7423.9|7421.1|7425.9|7423.1|7423.9|7421.1|25
1626092930000|2021-07-12 12:28:50|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7424.4|7421.6|2
1626092940000|2021-07-12 12:29:00|7425.1|7422.3|7424.9|7422.1|7426.6|7423.8|7424.9|7422.1|57
1626092950000|2021-07-12 12:29:10|7424.6|7421.8|7425.4|7422.6|7425.4|7422.6|7423.9|7421.1|6
1626092960000|2021-07-12 12:29:20|7425.6|7422.8|7426.9|7424.1|7427.4|7424.6|7425.4|7422.6|53
1626092970000|2021-07-12 12:29:30|7426.6|7423.8|7424.9|7422.1|7426.6|7423.8|7424.9|7422.1|17
1626092980000|2021-07-12 12:29:40|7425.6|7422.8|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|3
1626092990000|2021-07-12 12:29:50|7424.6|7421.8|7423.9|7421.1|7424.6|7421.8|7423.9|7421.1|6
1626093000000|2021-07-12 12:30:00|7423.6|7420.8|7421.4|7418.6|7423.6|7420.8|7421.4|7418.6|15
1626093010000|2021-07-12 12:30:10|7421.6|7418.8|7422.1|7419.3|7423.1|7420.3|7421.6|7418.8|2
1626093020000|2021-07-12 12:30:20|7421.9|7419.1|7422.9|7420.1|7423.1|7420.3|7421.9|7419.1|1
1626093030000|2021-07-12 12:30:30|7423.1|7420.3|7424.4|7421.6|7424.4|7421.6|7422.9|7420.1|6
1626093040000|2021-07-12 12:30:40|7423.6|7420.8|7429.7|7426.9|7430|7427.2|7423.6|7420.8|2136
1626093050000|2021-07-12 12:30:50|7428.7|7425.9|7430|7427.2|7430.7|7427.9|7428.7|7425.9|59
1626093060000|2021-07-12 12:31:00|7430.7|7427.9|7427.2|7424.4|7430.7|7427.9|7427.2|7424.4|107
1626093070000|2021-07-12 12:31:10|7426.7|7423.9|7428.2|7425.4|7428.2|7425.4|7426.7|7423.9|18
1626093080000|2021-07-12 12:31:20|7428.4|7425.6|7428.9|7426.1|7430.7|7427.9|7428.4|7425.6|56
1626093090000|2021-07-12 12:31:30|7429.1|7426.3|7431.2|7428.4|7431.4|7428.6|7429.1|7426.3|35
1626093100000|2021-07-12 12:31:40|7431.5|7428.7|7431.7|7428.9|7432.4|7429.6|7431.5|7428.7|12
1626093110000|2021-07-12 12:31:50|7432.4|7429.6|7431.7|7428.9|7433|7430.2|7431.2|7428.4|28
1626093120000|2021-07-12 12:32:00|7432|7429.2|7433|7430.2|7433|7430.2|7431.2|7428.4|119
1626093130000|2021-07-12 12:32:10|7433.7|7430.9|7431|7428.2|7434|7431.2|7430.7|7427.9|45
1626093140000|2021-07-12 12:32:20|7431.4|7428.6|7431.7|7428.9|7434|7431.2|7431.4|7428.6|12
1626093150000|2021-07-12 12:32:30|7432|7429.2|7431.7|7428.9|7432.4|7429.6|7431|7428.2|12
1626093160000|2021-07-12 12:32:40|7432|7429.2|7432|7429.2|7432|7429.2|7430.5|7427.7|20
1626093170000|2021-07-12 12:32:50|7433|7430.2|7434|7431.2|7434|7431.2|7432.2|7429.4|17
1626093180000|2021-07-12 12:33:00|7433.7|7430.9|7435|7432.2|7435|7432.2|7433.7|7430.9|11
1626093190000|2021-07-12 12:33:10|7434.7|7431.9|7434|7431.2|7435|7432.2|7433.7|7430.9|3
1626093200000|2021-07-12 12:33:20|7435|7432.2|7434.2|7431.4|7435|7432.2|7434.2|7431.4|4
1626093210000|2021-07-12 12:33:30|7435|7432.2|7436|7433.2|7436.2|7433.4|7434|7431.2|42
1626093220000|2021-07-12 12:33:40|7435.5|7432.7|7435|7432.2|7437|7434.2|7435|7432.2|8
1626093230000|2021-07-12 12:33:50|7435.7|7432.9|7436.5|7433.7|7436.5|7433.7|7434.2|7431.4|18
1626093240000|2021-07-12 12:34:00|7436.2|7433.4|7437.2|7434.4|7438|7435.2|7436.2|7433.4|7
1626093250000|2021-07-12 12:34:10|7437|7434.2|7437|7434.2|7437|7434.2|7437|7434.2|4
1626093260000|2021-07-12 12:34:20|7437.2|7434.4|7437.5|7434.7|7438|7435.2|7436.5|7433.7|23
1626093270000|2021-07-12 12:34:30|7438|7435.2|7438.5|7435.7|7439|7436.2|7438|7435.2|5
1626093280000|2021-07-12 12:34:40|7437.2|7434.4|7436|7433.2|7437.2|7434.4|7436|7433.2|13
1626093290000|2021-07-12 12:34:50|7436.2|7433.4|7437.7|7434.9|7438|7435.2|7436.2|7433.4|8
1626093300000|2021-07-12 12:35:00|7438|7435.2|7438|7435.2|7438|7435.2|7437.5|7434.7|3
1626093310000|2021-07-12 12:35:10|7438.2|7435.4|7437|7434.2|7438.2|7435.4|7436.7|7433.9|17
1626093320000|2021-07-12 12:35:20|7437.5|7434.7|7436.7|7433.9|7437.5|7434.7|7436.5|7433.7|3
1626093330000|2021-07-12 12:35:30|7436.5|7433.7|7436|7433.2|7436.5|7433.7|7435.5|7432.7|11
1626093340000|2021-07-12 12:35:40|7435.7|7432.9|7435.7|7432.9|7436|7433.2|7435|7432.2|2
1626093350000|2021-07-12 12:35:50|7436|7433.2|7435.5|7432.7|7436|7433.2|7435|7432.2|9
1626093360000|2021-07-12 12:36:00|7435.7|7432.9|7437.2|7434.4|7439|7436.2|7435.2|7432.4|11
1626093370000|2021-07-12 12:36:10|7437.5|7434.7|7437.5|7434.7|7437.7|7434.9|7437.5|7434.7|1
1626093380000|2021-07-12 12:36:20|7437|7434.2|7437.2|7434.4|7437.2|7434.4|7437|7434.2|4
1626093390000|2021-07-12 12:36:30|7437|7434.2|7438|7435.2|7438|7435.2|7437|7434.2|1
1626093400000|2021-07-12 12:36:40|7437.7|7434.9|7436.7|7433.9|7438|7435.2|7435.5|7432.7|5
1626093410000|2021-07-12 12:36:50|7437|7434.2|7437.5|7434.7|7437.7|7434.9|7437|7434.2|6
1626093420000|2021-07-12 12:37:00|7437.7|7434.9|7437|7434.2|7437.7|7434.9|7436|7433.2|10
1626093430000|2021-07-12 12:37:10|7436.2|7433.4|7435.2|7432.4|7436.2|7433.4|7435|7432.2|20
1626093440000|2021-07-12 12:37:20|7434.2|7431.4|7433.7|7430.9|7434.9|7432.1|7433.5|7430.7|38
1626093450000|2021-07-12 12:37:30|7433.2|7430.4|7433.7|7430.9|7433.7|7430.9|7432.7|7429.9|17
1626093460000|2021-07-12 12:37:40|7434|7431.2|7433.7|7430.9|7435|7432.2|7433.7|7430.9|10
1626093470000|2021-07-12 12:37:50|7433.9|7431.1|7433.7|7430.9|7434.4|7431.6|7433.7|7430.9|11
1626093480000|2021-07-12 12:38:00|7433.4|7430.6|7435.2|7432.4|7435.7|7432.9|7433.4|7430.6|50
1626093490000|2021-07-12 12:38:10|7435.4|7432.6|7435.7|7432.9|7435.9|7433.1|7431.8|7429|128
1626093500000|2021-07-12 12:38:20|7435.4|7432.6|7434.9|7432.1|7435.9|7433.1|7434.7|7431.9|11
1626093510000|2021-07-12 12:38:30|7435.2|7432.4|7434.2|7431.4|7435.2|7432.4|7434.2|7431.4|26
1626093520000|2021-07-12 12:38:40|7434.7|7431.9|7435.2|7432.4|7435.2|7432.4|7433.9|7431.1|19
1626093530000|2021-07-12 12:38:50|7435.9|7433.1|7437.9|7435.1|7437.9|7435.1|7435.9|7433.1|11
1626093540000|2021-07-12 12:39:00|7437.7|7434.9|7439.9|7437.1|7439.9|7437.1|7437.7|7434.9|26
1626093550000|2021-07-12 12:39:10|7440.2|7437.4|7436.2|7433.4|7440.2|7437.4|7436.2|7433.4|38
1626093560000|2021-07-12 12:39:20|7436.4|7433.6|7436.7|7433.9|7436.7|7433.9|7435.9|7433.1|3
1626093570000|2021-07-12 12:39:30|7436.9|7434.1|7436.7|7433.9|7437.9|7435.1|7435.9|7433.1|49
1626093580000|2021-07-12 12:39:40|7436.9|7434.1|7435.9|7433.1|7436.9|7434.1|7435.7|7432.9|1
1626093590000|2021-07-12 12:39:50|7435.4|7432.6|7435.7|7432.9|7436.7|7433.9|7435.4|7432.6|13
1626093600000|2021-07-12 12:40:00|7435.9|7433.1|7432.9|7430.1|7435.9|7433.1|7432.4|7429.6|57
1626093610000|2021-07-12 12:40:10|7433.2|7430.4|7435.4|7432.6|7435.9|7433.1|7433.2|7430.4|34
1626093620000|2021-07-12 12:40:20|7434.9|7432.1|7436.2|7433.4|7436.4|7433.6|7434.9|7432.1|26
1626093630000|2021-07-12 12:40:30|7435.9|7433.1|7435.2|7432.4|7435.9|7433.1|7435.2|7432.4|8
1626093640000|2021-07-12 12:40:40|7434.9|7432.1|7434.2|7431.4|7434.9|7432.1|7434.2|7431.4|10
1626093650000|2021-07-12 12:40:50|7435.2|7432.4|7434.9|7432.1|7435.4|7432.6|7434.7|7431.9|27
1626093660000|2021-07-12 12:41:00|7435.2|7432.4|7436.9|7434.1|7437.9|7435.1|7435.2|7432.4|19
1626093670000|2021-07-12 12:41:10|7437.4|7434.6|7438.2|7435.4|7438.2|7435.4|7437.2|7434.4|4
1626093680000|2021-07-12 12:41:20|7438.7|7435.9|7438.9|7436.1|7438.9|7436.1|7436.9|7434.1|6
1626093690000|2021-07-12 12:41:30|7439.7|7436.9|7440.4|7437.6|7441.2|7438.4|7439.7|7436.9|26
1626093700000|2021-07-12 12:41:40|7440.9|7438.1|7440.2|7437.4|7440.9|7438.1|7440.2|7437.4|11
1626093710000|2021-07-12 12:41:50|7440.7|7437.9|7441.2|7438.4|7441.7|7438.9|7440.4|7437.6|20
1626093720000|2021-07-12 12:42:00|7440.9|7438.1|7441.7|7438.9|7441.7|7438.9|7440.9|7438.1|29
1626093730000|2021-07-12 12:42:10|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7439.9|7437.1|37
1626093740000|2021-07-12 12:42:20|7440.4|7437.6|7440.9|7438.1|7440.9|7438.1|7439.7|7436.9|2
1626093750000|2021-07-12 12:42:30|7441.7|7438.9|7440.4|7437.6|7441.7|7438.9|7439.9|7437.1|24
1626093760000|2021-07-12 12:42:40|7440.7|7437.9|7441.4|7438.6|7441.7|7438.9|7440.7|7437.9|5
1626093770000|2021-07-12 12:42:50|7440.9|7438.1|7439.9|7437.1|7440.9|7438.1|7439.9|7437.1|3
1626093780000|2021-07-12 12:43:00|7440.2|7437.4|7438.4|7435.6|7440.4|7437.6|7437.9|7435.1|20
1626093790000|2021-07-12 12:43:10|7438.9|7436.1|7439.7|7436.9|7439.9|7437.1|7438.9|7436.1|19
1626093800000|2021-07-12 12:43:20|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|1
1626093810000|2021-07-12 12:43:30|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|2
1626093820000|2021-07-12 12:43:40|7440.4|7437.6|7439.9|7437.1|7440.4|7437.6|7438.9|7436.1|10
1626093830000|2021-07-12 12:43:50|7439.7|7436.9|7439.4|7436.6|7440.4|7437.6|7438.9|7436.1|29
1626093840000|2021-07-12 12:44:00|7439.9|7437.1|7439.2|7436.4|7441.2|7438.4|7438.9|7436.1|8
1626093850000|2021-07-12 12:44:10|7438.9|7436.1|7439.9|7437.1|7439.9|7437.1|7438.9|7436.1|2
1626093860000|2021-07-12 12:44:20|7440.2|7437.4|7440.7|7437.9|7440.7|7437.9|7439.9|7437.1|2
1626093870000|2021-07-12 12:44:30|7440.9|7438.1|7439.9|7437.1|7440.9|7438.1|7439.9|7437.1|3
1626093880000|2021-07-12 12:44:40|7438.7|7435.9|7437.4|7434.6|7438.9|7436.1|7437.2|7434.4|20
1626093890000|2021-07-12 12:44:50|7437.7|7434.9|7437.2|7434.4|7437.9|7435.1|7435.9|7433.1|10
1626093900000|2021-07-12 12:45:00|7437.5|7434.7|7436.9|7434.1|7437.5|7434.7|7435.7|7432.9|24
1626093920000|2021-07-12 12:45:20|7436.4|7433.6|7434.4|7431.6|7436.4|7433.6|7433.6|7430.8|19
1626093930000|2021-07-12 12:45:30|7434.2|7431.4|7435.2|7432.4|7436.2|7433.4|7434.2|7431.4|8
1626093940000|2021-07-12 12:45:40|7436.2|7433.4|7437.2|7434.4|7437.4|7434.6|7436.2|7433.4|20
1626093950000|2021-07-12 12:45:50|7436.9|7434.1|7436.9|7434.1|7437.7|7434.9|7436.7|7433.9|8
1626093960000|2021-07-12 12:46:00|7436.7|7433.9|7436.9|7434.1|7437.7|7434.9|7436.2|7433.4|7
1626093970000|2021-07-12 12:46:10|7437.4|7434.6|7438.4|7435.6|7438.9|7436.1|7437.4|7434.6|2
1626093980000|2021-07-12 12:46:20|7438.9|7436.1|7439.9|7437.1|7439.9|7437.1|7438.9|7436.1|14
1626093990000|2021-07-12 12:46:30|7440.4|7437.6|7440.2|7437.4|7440.9|7438.1|7440.2|7437.4|19
1626094000000|2021-07-12 12:46:40|7440.4|7437.6|7438.9|7436.1|7440.7|7437.9|7437.9|7435.1|19
1626094010000|2021-07-12 12:46:50|7438.7|7435.9|7439.7|7436.9|7439.9|7437.1|7437.9|7435.1|11
1626094020000|2021-07-12 12:47:00|7439.9|7437.1|7438.2|7435.4|7439.9|7437.1|7437.9|7435.1|24
1626094030000|2021-07-12 12:47:10|7437.9|7435.1|7437.9|7435.1|7438.4|7435.6|7437.9|7435.1|2
1626094040000|2021-07-12 12:47:20|7436.9|7434.1|7436.9|7434.1|7436.9|7434.1|7436.9|7434.1|43
1626094050000|2021-07-12 12:47:30|7437.2|7434.4|7437.9|7435.1|7437.9|7435.1|7436.9|7434.1|7
1626094060000|2021-07-12 12:47:40|7438.4|7435.6|7438.7|7435.9|7438.9|7436.1|7438.4|7435.6|5
1626094070000|2021-07-12 12:47:50|7438.2|7435.4|7438.7|7435.9|7438.9|7436.1|7437.9|7435.1|2
1626094080000|2021-07-12 12:48:00|7438.2|7435.4|7439.9|7437.1|7440.5|7437.1|7437.9|7435.1|325
1626094090000|2021-07-12 12:48:10|7439.7|7436.9|7439.4|7436.6|7439.7|7436.9|7438.2|7435.4|8
1626094100000|2021-07-12 12:48:20|7438.9|7436.1|7437.2|7434.4|7438.9|7436.1|7436.9|7434.1|1
1626094110000|2021-07-12 12:48:30|7436.9|7434.1|7437.9|7435.1|7437.9|7435.1|7435.9|7433.1|6
1626094120000|2021-07-12 12:48:40|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|4
1626094130000|2021-07-12 12:48:50|7438.3|7434.3|7436.7|7433.9|7438.3|7435.1|7436.7|7433.9|10
1626094140000|2021-07-12 12:49:00|7436.9|7434.1|7435.7|7432.9|7437.9|7435.1|7435.7|7432.9|7
1626094150000|2021-07-12 12:49:10|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|7435.7|7432.9|4
1626094160000|2021-07-12 12:49:20|7435.7|7432.9|7431.4|7428.6|7435.7|7432.9|7431.4|7428.6|65
1626094170000|2021-07-12 12:49:30|7430.9|7428.1|7430.9|7428.1|7431.2|7428.4|7429.4|7426.6|42
1626094180000|2021-07-12 12:49:40|7430.7|7427.9|7430.2|7427.4|7431.2|7428.4|7430.2|7427.4|6
1626094190000|2021-07-12 12:49:50|7430.4|7427.6|7428.2|7425.4|7430.9|7428.1|7428.2|7425.4|27
1626094200000|2021-07-12 12:50:00|7426.9|7424.1|7416.9|7414.1|7427.9|7425.1|7416.4|7413.6|261
1626094210000|2021-07-12 12:50:10|7417.1|7414.3|7412.7|7409.9|7417.1|7414.3|7410.4|7407.6|136
1626094220000|2021-07-12 12:50:20|7412.9|7410.1|7413.4|7410.6|7415.2|7412.4|7412.4|7409.6|68
1626094230000|2021-07-12 12:50:30|7413.7|7410.9|7409.7|7406.9|7414.4|7411.6|7405.4|7402.6|109
1626094240000|2021-07-12 12:50:40|7410.2|7407.4|7410.7|7407.9|7411.4|7408.6|7409.4|7406.6|13
1626094250000|2021-07-12 12:50:50|7410.4|7407.6|7412.7|7409.9|7412.7|7409.9|7410.4|7407.6|12
1626094260000|2021-07-12 12:51:00|7412.4|7409.6|7411.4|7408.6|7412.4|7409.6|7408.4|7405.6|54
1626094270000|2021-07-12 12:51:10|7410.9|7408.1|7411.4|7408.6|7411.9|7409.1|7410.1|7407.3|22
1626094280000|2021-07-12 12:51:20|7413.2|7410.4|7411.6|7408.8|7413.2|7410.4|7411.4|7408.6|36
1626094290000|2021-07-12 12:51:30|7411.4|7408.6|7414.9|7412.1|7415.2|7412.4|7411.4|7408.6|59
1626094300000|2021-07-12 12:51:40|7414.4|7411.6|7413.1|7410.3|7415.9|7413.1|7412.9|7410.1|51
1626094310000|2021-07-12 12:51:50|7412.7|7409.9|7412.7|7409.9|7413.2|7410.4|7412.4|7409.6|6
1626094320000|2021-07-12 12:52:00|7413.2|7410.4|7414.2|7411.4|7414.2|7411.4|7412.7|7409.9|4
1626094330000|2021-07-12 12:52:10|7414.6|7411.8|7415.1|7412.3|7417.6|7414.8|7414.4|7411.6|30
1626094340000|2021-07-12 12:52:20|7415.9|7413.1|7414.6|7411.8|7415.9|7413.1|7414.1|7411.3|8
1626094350000|2021-07-12 12:52:30|7413.4|7410.6|7414.4|7411.6|7414.4|7411.6|7413.4|7410.6|10
1626094360000|2021-07-12 12:52:40|7413.9|7411.1|7414.9|7412.1|7415.1|7412.3|7413.4|7410.6|13
1626094370000|2021-07-12 12:52:50|7414.6|7411.8|7416.1|7413.3|7416.1|7413.3|7414.4|7411.6|3
1626094380000|2021-07-12 12:53:00|7417.4|7414.6|7419.4|7416.6|7419.4|7416.6|7417.4|7414.6|7
1626094390000|2021-07-12 12:53:10|7420.1|7417.3|7419.4|7416.6|7420.4|7417.6|7418.4|7415.6|21
1626094400000|2021-07-12 12:53:20|7420.1|7417.3|7420.4|7417.6|7421.1|7418.3|7420.1|7417.3|7
1626094410000|2021-07-12 12:53:30|7420.6|7417.8|7419.6|7416.8|7421.4|7418.6|7419.6|7416.8|8
1626094420000|2021-07-12 12:53:40|7420.4|7417.6|7420.4|7417.6|7420.6|7417.8|7420.4|7417.6|1
1626094430000|2021-07-12 12:53:50|7420.1|7417.3|7420.6|7417.8|7422.1|7419.3|7420.1|7417.3|62
1626094440000|2021-07-12 12:54:00|7420.9|7418.1|7419.4|7416.6|7420.9|7418.1|7418.1|7415.3|18
1626094450000|2021-07-12 12:54:10|7418.7|7415.9|7417.6|7414.8|7419.4|7416.6|7417.6|7414.8|9
1626094460000|2021-07-12 12:54:20|7417.4|7414.6|7416.1|7413.3|7417.4|7414.6|7414.6|7411.8|60
1626094470000|2021-07-12 12:54:30|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|7413.9|7411.1|21
1626094480000|2021-07-12 12:54:40|7416.6|7413.8|7416.4|7413.6|7418.1|7415.3|7416.4|7413.6|27
1626094490000|2021-07-12 12:54:50|7416.1|7413.3|7414.9|7412.1|7416.1|7413.3|7414.4|7411.6|32
1626094500000|2021-07-12 12:55:00|7415.4|7412.6|7415.4|7412.6|7416.1|7413.3|7415.4|7412.6|6
1626094510000|2021-07-12 12:55:10|7414.4|7411.6|7414.1|7411.3|7414.4|7411.6|7413.9|7411.1|7
1626094520000|2021-07-12 12:55:20|7413.4|7410.6|7413.9|7411.1|7413.9|7411.1|7413.4|7410.6|3
1626094530000|2021-07-12 12:55:30|7413.6|7410.8|7413.6|7410.8|7414.1|7411.3|7413.4|7410.6|3
1626094540000|2021-07-12 12:55:40|7413.9|7411.1|7415.4|7412.6|7415.4|7412.6|7413.9|7411.1|20
1626094550000|2021-07-12 12:55:50|7414.6|7411.8|7413.4|7410.6|7415.4|7412.6|7413.4|7410.6|6
1626094560000|2021-07-12 12:56:00|7412.6|7409.8|7414.1|7411.3|7414.4|7411.6|7412.6|7409.8|27
1626094570000|2021-07-12 12:56:10|7414.4|7411.6|7414.4|7411.6|7415.6|7412.8|7414.1|7411.3|7
1626094580000|2021-07-12 12:56:20|7414.6|7411.8|7415.1|7412.3|7415.1|7412.3|7414.6|7411.8|9
1626094590000|2021-07-12 12:56:30|7414.4|7411.6|7414.4|7411.6|7415.6|7412.8|7414.4|7411.6|17
1626094600000|2021-07-12 12:56:40|7415.1|7412.3|7416.1|7413.3|7416.1|7413.3|7414.4|7411.6|58
1626094610000|2021-07-12 12:56:50|7416.6|7413.8|7417.4|7414.6|7418.1|7415.3|7416.1|7413.3|11
1626094620000|2021-07-12 12:57:00|7417.6|7414.8|7417.6|7414.8|7418.6|7415.8|7417.4|7414.6|12
1626094630000|2021-07-12 12:57:10|7417.4|7414.6|7418.1|7415.3|7418.1|7415.3|7417.4|7414.6|1
1626094650000|2021-07-12 12:57:30|7418.7|7415.9|7419.1|7416.3|7419.1|7416.3|7418.7|7415.9|9
1626094660000|2021-07-12 12:57:40|7418.6|7415.8|7417.6|7414.8|7418.6|7415.8|7417.6|7414.8|6
1626094670000|2021-07-12 12:57:50|7417.4|7414.6|7416.1|7413.3|7417.4|7414.6|7415.4|7412.6|9
1626094680000|2021-07-12 12:58:00|7415.9|7413.1|7417.4|7414.6|7417.4|7414.6|7415.4|7412.6|21
1626094690000|2021-07-12 12:58:10|7417.6|7414.8|7419.9|7417.1|7421.1|7418.3|7417.6|7414.8|25
1626094700000|2021-07-12 12:58:20|7419.4|7416.6|7417.4|7414.6|7419.6|7416.8|7417.4|7414.6|9
1626094710000|2021-07-12 12:58:30|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|6
1626094720000|2021-07-12 12:58:40|7418.4|7415.6|7418.1|7415.3|7418.6|7415.8|7417.9|7415.1|15
1626094730000|2021-07-12 12:58:50|7418.4|7415.6|7421.4|7418.6|7421.4|7418.6|7418.4|7415.6|6
1626094740000|2021-07-12 12:59:00|7421.1|7418.3|7420.6|7417.8|7421.1|7418.3|7420.4|7417.6|25
1626094750000|2021-07-12 12:59:10|7420.4|7417.6|7420.6|7417.8|7421.1|7418.3|7420.4|7417.6|1
1626094760000|2021-07-12 12:59:20|7421.1|7418.3|7422.1|7419.3|7422.1|7419.3|7420.9|7418.1|17
1626094770000|2021-07-12 12:59:30|7422.6|7419.8|7422.9|7420.1|7422.9|7420.1|7422.6|7419.8|3
1626094780000|2021-07-12 12:59:40|7422.4|7419.6|7424.4|7421.6|7425.4|7422.6|7422.4|7419.6|28
1626094790000|2021-07-12 12:59:50|7424.6|7421.8|7430.1|7427.3|7434.1|7431.3|7424.1|7421.3|147
1626094800000|2021-07-12 13:00:00|7430.4|7427.6|7437.4|7434.6|7439.1|7436.3|7430.4|7427.6|194
1626094810000|2021-07-12 13:00:10|7437.6|7434.8|7435.9|7433.1|7440.1|7437.3|7435.9|7433.1|37
1626094820000|2021-07-12 13:00:20|7435.4|7432.6|7438.6|7435.8|7438.6|7435.8|7434.6|7431.8|57
1626094830000|2021-07-12 13:00:30|7438.4|7435.6|7438.1|7435.3|7439.1|7436.3|7437.1|7434.3|22
1626094840000|2021-07-12 13:00:40|7437.4|7434.6|7431.1|7428.3|7438.9|7436.1|7431.1|7428.3|54
1626094850000|2021-07-12 13:00:50|7430.6|7427.8|7428.6|7425.8|7430.9|7428.1|7425.6|7422.8|92
1626094860000|2021-07-12 13:01:00|7428.1|7425.3|7430.1|7427.3|7432.1|7429.3|7428.1|7425.3|46
1626094870000|2021-07-12 13:01:10|7429.4|7426.6|7424.6|7421.8|7429.4|7426.6|7424.4|7421.6|50
1626094880000|2021-07-12 13:01:20|7425.1|7422.3|7426.1|7423.3|7426.6|7423.8|7424.6|7421.8|13
1626094890000|2021-07-12 13:01:30|7426.8|7424|7430.9|7428.1|7431.6|7428.8|7426.8|7424|36
1626094900000|2021-07-12 13:01:40|7431.1|7428.3|7427.9|7425.1|7431.6|7428.8|7426.4|7423.6|52
1626094910000|2021-07-12 13:01:50|7427.4|7424.6|7427.6|7424.8|7428.4|7425.6|7425.6|7422.8|45
1626094920000|2021-07-12 13:02:00|7427.4|7424.6|7428.4|7425.6|7429.4|7426.6|7427.4|7424.6|27
1626094930000|2021-07-12 13:02:10|7428.9|7426.1|7432.9|7430.1|7433.6|7430.8|7428.4|7425.6|21
1626094940000|2021-07-12 13:02:20|7433.4|7430.6|7432.4|7429.6|7433.4|7430.6|7430.6|7427.8|15
1626094950000|2021-07-12 13:02:30|7432.1|7429.3|7435.4|7432.6|7436.1|7433.3|7431.4|7428.6|51
1626094960000|2021-07-12 13:02:40|7435.6|7432.8|7434.4|7431.6|7436.9|7434.1|7432.4|7429.6|52
1626094970000|2021-07-12 13:02:50|7434.9|7432.1|7433.4|7430.6|7436.1|7433.3|7432.4|7429.6|45
1626094980000|2021-07-12 13:03:00|7433.9|7431.1|7436.6|7433.8|7438.4|7435.6|7433.9|7431.1|76
1626094990000|2021-07-12 13:03:10|7437.1|7434.3|7438.9|7436.1|7439.9|7437.1|7437.1|7434.3|62
1626095000000|2021-07-12 13:03:20|7438.6|7435.8|7438.9|7436.1|7443.4|7440.6|7438.1|7435.3|47
1626095010000|2021-07-12 13:03:30|7439.1|7436.3|7440.1|7437.3|7440.1|7437.3|7438.6|7435.8|45
1626095020000|2021-07-12 13:03:40|7440.6|7437.8|7441.1|7438.3|7442.4|7439.6|7440.4|7437.6|80
1626095030000|2021-07-12 13:03:50|7441.6|7438.8|7437.6|7434.8|7442.1|7439.3|7437.1|7434.3|21
1626095040000|2021-07-12 13:04:00|7437.9|7435.1|7433.1|7430.3|7438.6|7435.8|7431.4|7428.6|77
1626095050000|2021-07-12 13:04:10|7434.4|7431.6|7433.6|7430.8|7435.6|7432.8|7433.4|7430.6|14
1626095060000|2021-07-12 13:04:20|7433.1|7430.3|7435.6|7432.8|7436.6|7433.8|7433.1|7430.3|35
1626095070000|2021-07-12 13:04:30|7435.1|7432.3|7434.9|7432.1|7435.6|7432.8|7433.4|7430.6|7
1626095080000|2021-07-12 13:04:40|7434.4|7431.6|7435.4|7432.6|7436.1|7433.3|7433.1|7430.3|16
1626095090000|2021-07-12 13:04:50|7435.1|7432.3|7435.1|7432.3|7435.1|7432.3|7434.4|7431.6|16
1626095100000|2021-07-12 13:05:00|7434.6|7431.8|7434.4|7431.6|7435.1|7432.3|7433.4|7430.6|231
1626095110000|2021-07-12 13:05:10|7434.1|7431.3|7434.4|7431.6|7437.1|7434.3|7434.1|7431.3|262
1626095120000|2021-07-12 13:05:20|7433.9|7431.1|7428.9|7426.1|7434.4|7431.6|7427.9|7425.1|128
1626095130000|2021-07-12 13:05:30|7428.6|7425.8|7430.4|7427.6|7430.9|7428.1|7428.6|7425.8|25
1626095140000|2021-07-12 13:05:40|7430.6|7427.8|7429.9|7427.1|7432.2|7429.4|7429.9|7427.1|40
1626095150000|2021-07-12 13:05:50|7430.1|7427.3|7431.9|7429.1|7431.9|7429.1|7429.9|7427.1|22
1626095160000|2021-07-12 13:06:00|7432.2|7429.4|7433.4|7430.6|7436|7433.1|7432.2|7429.4|66
1626095170000|2021-07-12 13:06:10|7433.1|7430.3|7434.1|7431.3|7434.6|7431.8|7432.9|7430.1|14
1626095180000|2021-07-12 13:06:20|7433.9|7431.1|7435.9|7433.1|7437.9|7435.1|7433.6|7430.8|147
1626095190000|2021-07-12 13:06:30|7435.1|7432.3|7434.1|7431.3|7435.1|7432.3|7434.1|7431.3|33
1626095200000|2021-07-12 13:06:40|7434.3|7431.5|7439.1|7436.3|7439.6|7436.8|7434.3|7431.5|45
1626095210000|2021-07-12 13:06:50|7438.6|7435.8|7435.6|7432.8|7438.6|7435.8|7435.3|7432.5|33
1626095220000|2021-07-12 13:07:00|7435.8|7433|7434.3|7431.5|7435.8|7433|7434.3|7431.5|8
1626095230000|2021-07-12 13:07:10|7433.6|7430.8|7431.6|7428.8|7433.6|7430.8|7431.3|7428.5|23
1626095240000|2021-07-12 13:07:20|7431.3|7428.5|7432.1|7429.3|7433.1|7430.3|7431.3|7428.5|53
1626095250000|2021-07-12 13:07:30|7431.6|7428.8|7428.6|7425.8|7432.1|7429.3|7427.3|7424.5|50
1626095260000|2021-07-12 13:07:40|7428.3|7425.5|7428.6|7425.8|7430.1|7427.3|7427.6|7424.8|17
1626095270000|2021-07-12 13:07:50|7428.1|7425.3|7426.8|7424|7428.1|7425.3|7426.1|7423.3|44
1626095280000|2021-07-12 13:08:00|7426.6|7423.8|7427.4|7424.6|7427.6|7424.8|7426.6|7423.8|14
1626095290000|2021-07-12 13:08:10|7426.9|7424.1|7425.6|7422.8|7427.6|7424.8|7423.3|7420.5|17
1626095300000|2021-07-12 13:08:20|7425.9|7423.1|7428.1|7425.3|7428.6|7425.8|7424.9|7422.1|28
1626095310000|2021-07-12 13:08:30|7427.6|7424.8|7424.3|7421.5|7427.9|7425.1|7424.3|7421.5|76
1626095320000|2021-07-12 13:08:40|7424.4|7421.6|7426.6|7423.8|7426.6|7423.8|7423.6|7420.8|7
1626095330000|2021-07-12 13:08:50|7426.9|7424.1|7425.6|7422.8|7426.9|7424.1|7423.8|7421|32
1626095340000|2021-07-12 13:09:00|7425.3|7422.5|7428.1|7425.3|7428.1|7425.3|7424.6|7421.8|107
1626095350000|2021-07-12 13:09:10|7427.6|7424.8|7430.3|7427.5|7433.3|7430.5|7427.6|7424.8|94
1626095360000|2021-07-12 13:09:20|7430.6|7427.8|7431.6|7428.8|7432.3|7429.5|7430.6|7427.8|24
1626095370000|2021-07-12 13:09:30|7431.3|7428.5|7430.9|7428.1|7431.3|7428.5|7430.3|7427.5|19
1626095380000|2021-07-12 13:09:40|7431.3|7428.5|7430.6|7427.8|7432.9|7430.1|7430.3|7427.5|38
1626095390000|2021-07-12 13:09:50|7430.3|7427.5|7430.2|7427.4|7431.1|7428.3|7429.3|7426.5|19
1626095400000|2021-07-12 13:10:00|7430.6|7427.8|7434.3|7431.5|7434.8|7432|7429.8|7427|30
1626095410000|2021-07-12 13:10:10|7434.1|7431.3|7431.3|7428.5|7434.1|7431.3|7431.1|7428.3|27
1626095420000|2021-07-12 13:10:20|7432.1|7429.3|7431.6|7428.8|7433.9|7431.1|7431.3|7428.5|23
1626095430000|2021-07-12 13:10:30|7431.9|7429.1|7431.6|7428.8|7433.6|7430.8|7431.6|7428.8|7
1626095440000|2021-07-12 13:10:40|7432.1|7429.3|7433.4|7430.6|7433.4|7430.6|7431.6|7428.8|11
1626095450000|2021-07-12 13:10:50|7433.8|7431|7436.6|7433.8|7436.9|7434.1|7433.8|7431|20
1626095460000|2021-07-12 13:11:00|7436.3|7433.5|7435.1|7432.3|7436.3|7433.5|7433.9|7431.1|46
1626095470000|2021-07-12 13:11:10|7435.4|7432.6|7432.2|7429.4|7435.7|7432.9|7431.9|7429.1|27
1626095480000|2021-07-12 13:11:20|7431.9|7429.1|7429.9|7427.1|7431.9|7429.1|7428.9|7426.1|22
1626095490000|2021-07-12 13:11:30|7430.2|7427.4|7432.7|7429.9|7432.9|7430.1|7430.2|7427.4|38
1626095500000|2021-07-12 13:11:40|7432.4|7429.6|7432.9|7430.1|7432.9|7430.1|7432.4|7429.6|3
1626095510000|2021-07-12 13:11:50|7432.6|7429.8|7432.3|7429.5|7432.6|7429.8|7432.1|7429.3|52
1626095520000|2021-07-12 13:12:00|7432.9|7430.1|7431.4|7428.6|7432.9|7430.1|7430.9|7428.1|14
1626095530000|2021-07-12 13:12:10|7431.1|7428.3|7427.7|7424.9|7431.1|7428.3|7427.1|7424.3|23
1626095540000|2021-07-12 13:12:20|7428.2|7425.4|7427.9|7425.1|7429.7|7426.9|7427.2|7424.4|20
1626095550000|2021-07-12 13:12:30|7427.7|7424.9|7425.2|7422.4|7427.7|7424.9|7424.1|7421.3|48
1626095560000|2021-07-12 13:12:40|7425.9|7423.1|7424.4|7421.6|7428.2|7425.4|7424.4|7421.6|26
1626095570000|2021-07-12 13:12:50|7424.9|7422.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|6
1626095580000|2021-07-12 13:13:00|7425.7|7422.9|7422.9|7420.1|7425.7|7422.9|7422.2|7419.4|36
1626095590000|2021-07-12 13:13:10|7423.9|7421.1|7424.4|7421.6|7424.9|7422.1|7423.9|7421.1|5
1626095600000|2021-07-12 13:13:20|7424.3|7421.5|7425.6|7422.8|7425.6|7422.8|7423.9|7421.1|19
1626095610000|2021-07-12 13:13:30|7425.3|7422.5|7423.1|7420.3|7425.3|7422.5|7422.9|7420.1|5
1626095620000|2021-07-12 13:13:40|7422.9|7420.1|7422.6|7419.8|7423.9|7421.1|7422.1|7419.3|9
1626095630000|2021-07-12 13:13:50|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7422.3|7419.5|6
1626095640000|2021-07-12 13:14:00|7423.7|7420.9|7425.3|7422.5|7425.9|7423.1|7423.7|7420.9|28
1626095650000|2021-07-12 13:14:10|7425.1|7422.3|7424.9|7422.1|7425.9|7423.1|7424.4|7421.6|10
1626095660000|2021-07-12 13:14:20|7425.9|7423.1|7425.6|7422.8|7426.9|7424.1|7425.6|7422.8|11
1626095670000|2021-07-12 13:14:30|7425.4|7422.6|7424.6|7421.8|7426.1|7423.3|7424.6|7421.8|16
1626095680000|2021-07-12 13:14:40|7425.1|7422.3|7428.9|7426.1|7429.1|7426.3|7425.1|7422.3|10
1626095690000|2021-07-12 13:14:50|7427.9|7425.1|7429.1|7426.3|7429.1|7426.3|7427.6|7424.8|4
1626095700000|2021-07-12 13:15:00|7428.7|7425.9|7427.9|7425.1|7428.7|7425.9|7427.1|7424.3|10
1626095710000|2021-07-12 13:15:10|7428.6|7425.8|7428.9|7426.1|7429.4|7426.6|7428.4|7425.6|11
1626095720000|2021-07-12 13:15:20|7429.2|7426.4|7428.9|7426.1|7429.4|7426.6|7428.6|7425.8|1
1626095730000|2021-07-12 13:15:30|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7427.9|7425.1|15
1626095740000|2021-07-12 13:15:40|7428.6|7425.8|7429.1|7426.3|7429.6|7426.8|7427.1|7424.3|15
1626095750000|2021-07-12 13:15:50|7428.6|7425.8|7424.8|7422|7428.6|7425.8|7424.6|7421.8|36
1626095760000|2021-07-12 13:16:00|7424.6|7421.8|7423.3|7420.5|7424.9|7422.1|7422.3|7419.5|98
1626095770000|2021-07-12 13:16:10|7422.8|7420|7424.1|7421.3|7424.1|7421.3|7422.8|7420|6
1626095780000|2021-07-12 13:16:20|7423.3|7420.5|7423.6|7420.8|7424.1|7421.3|7423.1|7420.3|29
1626095790000|2021-07-12 13:16:30|7423.9|7421.1|7424.1|7421.3|7425.6|7422.8|7423.6|7420.8|15
1626095800000|2021-07-12 13:16:40|7423.6|7420.8|7424.4|7421.6|7424.4|7421.6|7423.6|7420.8|3
1626095810000|2021-07-12 13:16:50|7424.9|7422.1|7424.1|7421.3|7425.1|7422.3|7424.1|7421.3|3
1626095820000|2021-07-12 13:17:00|7423.9|7421.1|7424.7|7421.9|7424.9|7422.1|7423.1|7420.3|23
1626095830000|2021-07-12 13:17:10|7424.6|7421.8|7425.3|7422.5|7425.9|7423.1|7424.6|7421.8|108
1626095840000|2021-07-12 13:17:20|7424.6|7421.8|7425.6|7422.8|7426.3|7423.5|7424.3|7421.5|110
1626095850000|2021-07-12 13:17:30|7425.8|7423|7425.3|7422.5|7425.9|7423.1|7424.3|7421.5|54
1626095860000|2021-07-12 13:17:40|7425.1|7422.3|7424.6|7421.8|7425.3|7422.5|7424.1|7421.3|10
1626095870000|2021-07-12 13:17:50|7425.1|7422.3|7424.6|7421.8|7425.1|7422.3|7424.1|7421.3|2
1626095880000|2021-07-12 13:18:00|7425.1|7422.3|7425.1|7422.3|7425.6|7422.8|7425.1|7422.3|45
1626095890000|2021-07-12 13:18:10|7424.1|7421.3|7425.1|7422.3|7425.1|7422.3|7423.3|7420.5|27
1626095900000|2021-07-12 13:18:20|7425.3|7422.5|7424.6|7421.8|7425.3|7422.5|7424.6|7421.8|28
1626095910000|2021-07-12 13:18:30|7425.1|7422.3|7424.4|7421.6|7425.1|7422.3|7424.1|7421.3|0
1626095920000|2021-07-12 13:18:40|7424.6|7421.8|7425.1|7422.3|7425.6|7422.8|7424.6|7421.8|16
1626095940000|2021-07-12 13:19:00|7424.9|7422.1|7425.1|7422.3|7425.1|7422.3|7424.9|7422.1|18
1626095950000|2021-07-12 13:19:10|7424.9|7422.1|7424.3|7421.5|7424.9|7422.1|7424.3|7421.5|5
1626095960000|2021-07-12 13:19:20|7424.1|7421.3|7425.6|7422.8|7425.9|7423.1|7424.1|7421.3|41
1626095970000|2021-07-12 13:19:30|7425.8|7423|7425.3|7422.5|7425.9|7423.1|7424.8|7422|41
1626095980000|2021-07-12 13:19:40|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.3|7422.5|3
1626095990000|2021-07-12 13:19:50|7425.3|7422.5|7434.6|7431.8|7434.6|7431.8|7425.3|7422.5|74
1626096000000|2021-07-12 13:20:00|7434.8|7432|7432.1|7429.3|7435.3|7432.5|7431.6|7428.8|49
1626096010000|2021-07-12 13:20:10|7431.8|7429|7424.1|7421.3|7431.8|7429|7423.1|7420.3|189
1626096020000|2021-07-12 13:20:20|7424.3|7421.5|7423.6|7420.8|7424.3|7421.5|7419.6|7416.8|84
1626096030000|2021-07-12 13:20:30|7423.3|7420.5|7425.3|7422.5|7425.6|7422.8|7422.8|7420|27
1626096040000|2021-07-12 13:20:40|7426.1|7423.3|7423.6|7420.8|7426.1|7423.3|7423.3|7420.5|30
1626096050000|2021-07-12 13:20:50|7423.3|7420.5|7424.3|7421.5|7424.6|7421.8|7423.3|7420.5|4
1626096060000|2021-07-12 13:21:00|7424.6|7421.8|7426.9|7424.1|7427.1|7424.3|7423.9|7421.1|415
1626096070000|2021-07-12 13:21:10|7426.6|7423.8|7426.4|7423.6|7426.9|7424.1|7425.1|7422.3|37
1626096080000|2021-07-12 13:21:20|7426.1|7423.3|7425.6|7422.8|7426.6|7423.8|7425.6|7422.8|17
1626096090000|2021-07-12 13:21:30|7425.3|7422.5|7425.3|7422.5|7425.3|7422.5|7422.6|7419.8|57
1626096100000|2021-07-12 13:21:40|7425.4|7422.6|7422.9|7420.1|7426.1|7423.3|7422.6|7419.8|38
1626096110000|2021-07-12 13:21:50|7422.6|7419.8|7424.9|7422.1|7424.9|7422.1|7422.1|7419.3|9
1626096120000|2021-07-12 13:22:00|7425.1|7422.3|7426.6|7423.8|7426.9|7424.1|7425.1|7422.3|24
1626096130000|2021-07-12 13:22:10|7426.9|7424.1|7426.4|7423.6|7426.9|7424.1|7426.1|7423.3|7
1626096140000|2021-07-12 13:22:20|7426.6|7423.8|7426.6|7423.8|7427.9|7425.1|7426.3|7423.5|27
1626096150000|2021-07-12 13:22:30|7426.1|7423.3|7425.1|7422.3|7426.9|7424.1|7424.9|7422.1|28
1626096160000|2021-07-12 13:22:40|7425.3|7422.5|7427.4|7424.6|7427.4|7424.6|7425.3|7422.5|22
1626096170000|2021-07-12 13:22:50|7427.9|7425.1|7426.4|7423.6|7427.9|7425.1|7426.1|7423.3|9
1626096180000|2021-07-12 13:23:00|7426.6|7423.8|7427.1|7424.3|7428.4|7425.6|7426.1|7423.3|12
1626096190000|2021-07-12 13:23:10|7427.3|7424.5|7429.4|7426.6|7429.4|7426.6|7426.9|7424.1|2
1626096200000|2021-07-12 13:23:20|7429.6|7426.8|7432.9|7430.1|7433.6|7430.8|7429.6|7426.8|15
1626096210000|2021-07-12 13:23:30|7432.6|7429.8|7437.9|7435.1|7437.9|7435.1|7431.9|7429.1|67
1626096220000|2021-07-12 13:23:40|7437.6|7434.8|7437.9|7435.1|7438.9|7436.1|7436.4|7433.6|31
1626096230000|2021-07-12 13:23:50|7438.1|7435.3|7437.4|7434.6|7438.9|7436.1|7437.4|7434.6|22
1626096240000|2021-07-12 13:24:00|7437.1|7434.3|7437.6|7434.8|7437.9|7435.1|7436.9|7434.1|31
1626096250000|2021-07-12 13:24:10|7437.9|7435.1|7436.9|7434.1|7438.4|7435.6|7436.4|7433.6|11
1626096260000|2021-07-12 13:24:20|7437.1|7434.3|7439.1|7436.3|7440.9|7438.1|7437.1|7434.3|22
1626096270000|2021-07-12 13:24:30|7439.4|7436.6|7440.9|7438.1|7440.9|7438.1|7438.6|7435.8|22
1626096280000|2021-07-12 13:24:40|7440.6|7437.8|7439.4|7436.6|7441.9|7439.1|7438.9|7436.1|30
1626096290000|2021-07-12 13:24:50|7439.9|7437.1|7438.9|7436.1|7440.4|7437.6|7438.9|7436.1|14
1626096300000|2021-07-12 13:25:00|7439.1|7436.3|7439.4|7436.6|7439.9|7437.1|7438.6|7435.8|23
1626096310000|2021-07-12 13:25:10|7439.9|7437.1|7441.1|7438.3|7441.9|7439.1|7439.4|7436.6|20
1626096320000|2021-07-12 13:25:20|7441.6|7438.8|7441.6|7438.8|7442.4|7439.6|7439.9|7437.1|33
1626096330000|2021-07-12 13:25:30|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.1|7438.3|7
1626096340000|2021-07-12 13:25:40|7441.6|7438.8|7441.4|7438.6|7441.6|7438.8|7440.1|7437.3|29
1626096350000|2021-07-12 13:25:50|7440.9|7438.1|7441.1|7438.3|7441.9|7439.1|7440.9|7438.1|9
1626096360000|2021-07-12 13:26:00|7440.9|7438.1|7442.4|7439.6|7442.4|7439.6|7440.9|7438.1|36
1626096370000|2021-07-12 13:26:10|7442.1|7439.3|7442.4|7439.6|7442.6|7439.8|7441.4|7438.6|47
1626096380000|2021-07-12 13:26:20|7441.9|7439.1|7442.9|7440.1|7442.9|7440.1|7441.9|7439.1|19
1626096390000|2021-07-12 13:26:30|7442.6|7439.8|7439.3|7436.5|7442.9|7440.1|7438.6|7435.8|22
1626096400000|2021-07-12 13:26:40|7439.1|7436.3|7439.9|7437.1|7439.9|7437.1|7437.9|7435.1|46
1626096410000|2021-07-12 13:26:50|7440.1|7437.3|7439.6|7436.8|7440.1|7437.3|7439.1|7436.3|25
1626096420000|2021-07-12 13:27:00|7439.4|7436.6|7443.9|7441.1|7444.1|7441.3|7439.4|7436.6|22
1626096430000|2021-07-12 13:27:10|7444.1|7441.3|7442.6|7439.8|7444.1|7441.3|7442.4|7439.6|15
1626096440000|2021-07-12 13:27:20|7443.1|7440.3|7446.1|7443.3|7447.1|7444.3|7443.1|7440.3|31
1626096450000|2021-07-12 13:27:30|7445.9|7443.1|7447.4|7444.6|7447.6|7444.8|7444.9|7442.1|51
1626096460000|2021-07-12 13:27:40|7447.9|7445.1|7450.9|7448.1|7451.1|7448.3|7446.9|7444.1|97
1626096470000|2021-07-12 13:27:50|7451.1|7448.3|7449.4|7446.6|7451.1|7448.3|7449.1|7446.3|35
1626096480000|2021-07-12 13:28:00|7449.9|7447.1|7450.9|7448.1|7451.4|7448.6|7449.9|7447.1|96
1626096490000|2021-07-12 13:28:10|7450.4|7447.6|7448.6|7445.8|7450.4|7447.6|7447.4|7444.6|35
1626096500000|2021-07-12 13:28:20|7449.1|7446.3|7448.9|7446.1|7449.9|7447.1|7448.9|7446.1|3
1626096510000|2021-07-12 13:28:30|7448.6|7445.8|7447.9|7445.1|7448.9|7446.1|7447.6|7444.8|6
1626096520000|2021-07-12 13:28:40|7447.6|7444.8|7446.6|7443.8|7448.9|7446.1|7446.1|7443.3|82
1626096530000|2021-07-12 13:28:50|7447.4|7444.6|7447.9|7445.1|7447.9|7445.1|7447.1|7444.3|13
1626096540000|2021-07-12 13:29:00|7448.1|7445.3|7448.1|7445.3|7448.4|7445.6|7447.9|7445.1|8
1626096550000|2021-07-12 13:29:10|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7447.9|7445.1|77
1626096560000|2021-07-12 13:29:20|7448.1|7445.3|7446.4|7443.6|7448.1|7445.3|7445.9|7443.1|33
1626096570000|2021-07-12 13:29:30|7446.6|7443.8|7448.6|7445.8|7448.9|7446.1|7446.6|7443.8|12
1626096580000|2021-07-12 13:29:40|7448.9|7446.1|7448.1|7445.3|7449.1|7446.3|7446.9|7444.1|112
1626096590000|2021-07-12 13:29:50|7447.9|7445.1|7447.6|7444.8|7447.9|7445.1|7447.3|7444.5|6
1626096600000|2021-07-12 13:30:00|7447.3|7444.5|7448.6|7445.8|7451.6|7448.8|7447.1|7444.3|73
1626096610000|2021-07-12 13:30:10|7448.3|7445.5|7447.4|7444.6|7449.4|7446.6|7446.9|7444.1|12
1626096620000|2021-07-12 13:30:20|7447.6|7444.8|7446.9|7444.1|7448.6|7445.8|7446.9|7444.1|10
1626096630000|2021-07-12 13:30:30|7446.6|7443.8|7445.6|7442.8|7447.6|7444.8|7445.4|7442.6|36
1626096640000|2021-07-12 13:30:40|7445.9|7443.1|7440.1|7437.3|7446.6|7443.8|7440.1|7437.3|59
1626096650000|2021-07-12 13:30:50|7439.6|7436.8|7445.9|7443.1|7445.9|7443.1|7438.4|7435.6|50
1626096660000|2021-07-12 13:31:00|7444.9|7442.1|7446.6|7443.8|7448.4|7445.6|7444.4|7441.6|80
1626096670000|2021-07-12 13:31:10|7446.9|7444.1|7443.9|7441.1|7447.4|7444.6|7443.4|7440.6|50
1626096680000|2021-07-12 13:31:20|7444.1|7441.3|7442.6|7439.8|7444.4|7441.6|7441.9|7439.1|22
1626096690000|2021-07-12 13:31:30|7442.3|7439.5|7434.6|7431.8|7442.3|7439.5|7434.6|7431.8|326
1626096700000|2021-07-12 13:31:40|7434.1|7431.3|7436.6|7433.8|7436.6|7433.8|7430.1|7427.3|87
1626096710000|2021-07-12 13:31:50|7435.1|7432.3|7437.9|7435.1|7438.3|7435.5|7433.6|7430.8|77
1626096720000|2021-07-12 13:32:00|7438.3|7435.5|7443.4|7440.6|7443.4|7440.6|7438.3|7435.5|21
1626096730000|2021-07-12 13:32:10|7442.9|7440.1|7437.6|7434.8|7443.4|7440.6|7437.1|7434.3|47
1626096740000|2021-07-12 13:32:20|7437.3|7434.5|7438.8|7436|7439.8|7437|7437.1|7434.3|9
1626096750000|2021-07-12 13:32:30|7438.6|7435.8|7441.3|7438.5|7441.8|7439|7437.6|7434.8|26
1626096760000|2021-07-12 13:32:40|7441.8|7439|7437.1|7434.3|7441.8|7439|7435.6|7432.8|129
1626096770000|2021-07-12 13:32:50|7437.3|7434.5|7439.8|7437|7440.1|7437.3|7436.5|7433.7|52
1626096780000|2021-07-12 13:33:00|7439.3|7436.5|7438.3|7435.5|7441.1|7438.3|7438.3|7435.5|15
1626096790000|2021-07-12 13:33:10|7439.1|7436.3|7439.1|7436.3|7440.1|7437.3|7438.8|7436|19
1626096800000|2021-07-12 13:33:20|7439.3|7436.5|7438.1|7435.3|7440.3|7437.5|7436.3|7433.5|20
1626096810000|2021-07-12 13:33:30|7438.6|7435.8|7440.8|7438|7441.1|7438.3|7438.3|7435.5|25
1626096820000|2021-07-12 13:33:40|7440.5|7437.7|7439.8|7437|7440.5|7437.7|7438.6|7435.8|7
1626096830000|2021-07-12 13:33:50|7439.3|7436.5|7436.8|7434|7439.3|7436.5|7435.6|7432.8|49
1626096840000|2021-07-12 13:34:00|7437.1|7434.3|7431.3|7428.5|7437.3|7434.5|7431.3|7428.5|54
1626096850000|2021-07-12 13:34:10|7431.1|7428.3|7432.6|7429.8|7432.6|7429.8|7429.6|7426.8|146
1626096860000|2021-07-12 13:34:20|7432.3|7429.5|7430.6|7427.8|7432.3|7429.5|7428.1|7425.3|32
1626096870000|2021-07-12 13:34:30|7431.1|7428.3|7432.8|7430|7432.8|7430|7429.8|7427|41
1626096880000|2021-07-12 13:34:40|7433.1|7430.3|7432.3|7429.5|7434.1|7431.3|7431.8|7429|31
1626096890000|2021-07-12 13:34:50|7432.6|7429.8|7435.6|7432.8|7435.8|7433|7431.8|7429|47
1626096900000|2021-07-12 13:35:00|7436.1|7433.3|7442.8|7440|7442.8|7440|7436.1|7433.3|64
1626096910000|2021-07-12 13:35:10|7442.6|7439.8|7441.3|7438.5|7443.3|7440.5|7440.1|7437.3|93
1626096920000|2021-07-12 13:35:20|7441.1|7438.3|7439.1|7436.3|7441.1|7438.3|7439.1|7436.3|16
1626096930000|2021-07-12 13:35:30|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7435.6|7432.8|12
1626096940000|2021-07-12 13:35:40|7438.8|7436|7438.8|7436|7439.3|7436.5|7437.8|7435|28
1626096950000|2021-07-12 13:35:50|7439.3|7436.5|7438.3|7435.5|7439.3|7436.5|7438.1|7435.3|5
1626096960000|2021-07-12 13:36:00|7437.8|7435|7437.3|7434.5|7440.1|7437.3|7434.8|7432|32
1626096970000|2021-07-12 13:36:10|7437.8|7435|7434.3|7431.5|7437.8|7435|7431.8|7429|209
1626096980000|2021-07-12 13:36:20|7433.8|7431|7433.6|7430.8|7433.8|7431|7430.3|7427.5|66
1626096990000|2021-07-12 13:36:30|7433.3|7430.5|7433.6|7430.8|7434.6|7431.8|7432.3|7429.5|22
1626097000000|2021-07-12 13:36:40|7433.3|7430.5|7429.8|7427|7433.3|7430.5|7428.7|7425.9|232
1626097010000|2021-07-12 13:36:50|7430.1|7427.3|7431.6|7428.8|7431.6|7428.8|7427|7424.2|291
1626097020000|2021-07-12 13:37:00|7431.3|7428.5|7432.6|7429.8|7434.6|7431.8|7431.3|7428.5|33
1626097030000|2021-07-12 13:37:10|7433.1|7430.3|7431.6|7428.8|7433.1|7430.3|7431.3|7428.5|21
1626097040000|2021-07-12 13:37:20|7432.1|7429.3|7431.6|7428.8|7432.1|7429.3|7430.3|7427.5|57
1626097050000|2021-07-12 13:37:30|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7427.3|7424.5|102
1626097060000|2021-07-12 13:37:40|7431.1|7428.3|7429.6|7426.8|7432.6|7429.8|7429.6|7426.8|29
1626097070000|2021-07-12 13:37:50|7430.1|7427.3|7428.8|7426|7430.6|7427.8|7428.5|7425.7|12
1626097080000|2021-07-12 13:38:00|7429.1|7426.3|7428.6|7425.8|7430.6|7427.8|7428.1|7425.3|23
1626097090000|2021-07-12 13:38:10|7428.3|7425.5|7431.6|7428.8|7433.1|7430.3|7428.1|7425.3|12
1626097100000|2021-07-12 13:38:20|7431.3|7428.5|7432.1|7429.3|7433.6|7430.8|7431.3|7428.5|19
1626097110000|2021-07-12 13:38:30|7432.3|7429.5|7433.6|7430.8|7435.1|7432.3|7432.1|7429.3|40
1626097120000|2021-07-12 13:38:40|7433.8|7431|7434.6|7431.8|7435.1|7432.3|7433.3|7430.5|12
1626097130000|2021-07-12 13:38:50|7434.3|7431.5|7435.1|7432.3|7435.6|7432.8|7433.3|7430.5|13
1626097140000|2021-07-12 13:39:00|7435.6|7432.8|7438.1|7435.3|7440.1|7437.3|7435.6|7432.8|31
1626097150000|2021-07-12 13:39:10|7437.5|7434.7|7433.8|7431|7437.5|7434.7|7433.3|7430.5|8
1626097160000|2021-07-12 13:39:20|7434.3|7431.5|7434.1|7431.3|7436.1|7433.3|7434.1|7431.3|18
1626097170000|2021-07-12 13:39:30|7433.6|7430.8|7432.6|7429.8|7433.6|7430.8|7432.3|7429.5|26
1626097180000|2021-07-12 13:39:40|7433.1|7430.3|7429.6|7426.8|7434.1|7431.3|7429.3|7426.5|15
1626097190000|2021-07-12 13:39:50|7429.3|7426.5|7427.8|7425|7429.3|7426.5|7427|7424.2|69
1626097200000|2021-07-12 13:40:00|7428.1|7425.3|7427.8|7425|7430.3|7427.5|7427.3|7424.5|60
1626097210000|2021-07-12 13:40:10|7427.6|7424.8|7422.8|7420|7428.1|7425.3|7422.8|7420|120
1626097220000|2021-07-12 13:40:20|7422.1|7419.3|7422.3|7419.5|7423.6|7420.8|7421.6|7418.8|50
1626097230000|2021-07-12 13:40:30|7422.1|7419.3|7418.3|7415.5|7422.1|7419.3|7416.6|7413.8|100
1626097240000|2021-07-12 13:40:40|7418.6|7415.8|7413.3|7410.5|7420.1|7417.3|7413.1|7410.3|209
1626097250000|2021-07-12 13:40:50|7413.1|7410.3|7415.1|7412.3|7415.1|7412.3|7412.8|7410|33
1626097260000|2021-07-12 13:41:00|7414.6|7411.8|7412.1|7409.3|7415.6|7412.8|7410.6|7407.8|260
1626097270000|2021-07-12 13:41:10|7412.5|7409.7|7413.8|7411|7414.6|7411.8|7412.5|7409.7|54
1626097280000|2021-07-12 13:41:20|7413.5|7410.7|7409.6|7406.8|7413.6|7410.8|7408.5|7405.7|58
1626097290000|2021-07-12 13:41:30|7409.8|7407|7405.1|7402.3|7410.8|7407|7401.8|7399|667
1626097300000|2021-07-12 13:41:40|7405.5|7402.7|7405.3|7402.5|7407.1|7404.3|7404.3|7401.5|128
1626097310000|2021-07-12 13:41:50|7404.8|7402|7406.8|7404|7407.1|7404.3|7404.8|7402|30
1626097320000|2021-07-12 13:42:00|7407.1|7404.3|7405.6|7402.8|7408.1|7405.3|7403.8|7401|113
1626097330000|2021-07-12 13:42:10|7405.8|7403|7407.1|7404.3|7407.1|7404.3|7405.1|7402.3|94
1626097340000|2021-07-12 13:42:20|7407.3|7404.5|7406.1|7403.3|7408.1|7405.3|7405.6|7402.8|33
1626097350000|2021-07-12 13:42:30|7406.3|7403.5|7412.1|7409.3|7412.1|7409.3|7406.3|7403.5|31
1626097360000|2021-07-12 13:42:40|7412.3|7409.5|7408.6|7405.8|7413.8|7411|7408.3|7405.5|60
1626097370000|2021-07-12 13:42:50|7408.3|7405.5|7408.6|7405.8|7411.6|7408.8|7407.3|7404.5|97
1626097380000|2021-07-12 13:43:00|7408.3|7405.5|7409.3|7406.5|7409.3|7406.5|7408|7405.2|17
1626097390000|2021-07-12 13:43:10|7409.8|7407|7413.8|7411|7414.6|7411.8|7409|7406.2|80
1626097400000|2021-07-12 13:43:20|7414.1|7411.3|7421.1|7418.3|7421.6|7418.8|7414.1|7411.3|182
1626097410000|2021-07-12 13:43:30|7421.6|7418.8|7423.6|7420.8|7423.8|7421|7421.1|7418.3|114
1626097420000|2021-07-12 13:43:40|7423.3|7420.5|7422.3|7419.5|7423.3|7420.5|7421.1|7418.3|285
1626097430000|2021-07-12 13:43:50|7422.1|7419.3|7422.1|7419.3|7422.3|7419.5|7421.1|7418.3|47
1626097440000|2021-07-12 13:44:00|7421.8|7419|7425.5|7422.7|7425.5|7422.7|7421.3|7418.5|237
1626097450000|2021-07-12 13:44:10|7425.3|7422.5|7427.3|7424.5|7427.5|7424.7|7422.3|7419.5|222
1626097460000|2021-07-12 13:44:20|7427.8|7425|7428.3|7425.5|7430.3|7427.5|7427.8|7425|20
1626097470000|2021-07-12 13:44:30|7427.6|7424.8|7434.1|7431.3|7434.1|7431.3|7427.6|7424.8|31
1626097480000|2021-07-12 13:44:40|7434.5|7431.7|7435.6|7432.8|7437.1|7434.3|7434.3|7431.5|25
1626097490000|2021-07-12 13:44:50|7435.3|7432.5|7432.6|7429.8|7436.1|7433.3|7432.3|7429.5|35
1626097500000|2021-07-12 13:45:00|7432.3|7429.5|7435.8|7433|7437.1|7434.3|7430.8|7428|117
1626097510000|2021-07-12 13:45:10|7436.1|7433.3|7433|7430.2|7436.8|7434|7432.6|7429.8|48
1626097520000|2021-07-12 13:45:20|7432.3|7429.5|7430.6|7427.8|7434.1|7431.3|7430.3|7427.5|91
1626097530000|2021-07-12 13:45:30|7430.3|7427.5|7427.3|7424.5|7430.3|7427.5|7424.6|7421.8|58
1626097540000|2021-07-12 13:45:40|7427.6|7424.8|7430.1|7427.3|7430.1|7427.3|7425.8|7423|26
1626097550000|2021-07-12 13:45:50|7430.3|7427.5|7434.6|7431.8|7435.1|7432.3|7430.3|7427.5|42
1626097560000|2021-07-12 13:46:00|7433.8|7431|7435.1|7432.3|7437.8|7435|7433.8|7431|41
1626097570000|2021-07-12 13:46:10|7434.6|7431.8|7439.3|7436.5|7440.3|7437.5|7434.6|7431.8|58
1626097580000|2021-07-12 13:46:20|7438.8|7436|7441.3|7438.5|7443.1|7440.3|7438.6|7435.8|77
1626097590000|2021-07-12 13:46:30|7441.6|7438.8|7441.8|7439|7442.3|7439.5|7439.8|7437|88
1626097600000|2021-07-12 13:46:40|7442.1|7439.3|7439.3|7436.5|7442.1|7439.3|7439.3|7436.5|75
1626097610000|2021-07-12 13:46:50|7438.5|7435.7|7439.8|7437|7439.8|7437|7436.3|7433.5|52
1626097620000|2021-07-12 13:47:00|7440|7437.2|7440.8|7438|7442|7439.2|7440|7437.2|42
1626097630000|2021-07-12 13:47:10|7441.3|7438.5|7439.5|7436.7|7441.8|7439|7438.5|7435.7|24
1626097640000|2021-07-12 13:47:20|7439.8|7437|7437.8|7435|7440.3|7437.5|7437.8|7435|5
1626097650000|2021-07-12 13:47:30|7438.3|7435.5|7438.3|7435.5|7438.5|7435.7|7437.3|7434.5|4
1626097660000|2021-07-12 13:47:40|7438.5|7435.7|7438.8|7436|7439.5|7436.7|7438.5|7435.7|5
1626097670000|2021-07-12 13:47:50|7439|7436.2|7437.5|7434.7|7439|7436.2|7436.8|7434|14
1626097680000|2021-07-12 13:48:00|7437.3|7434.5|7437.5|7434.7|7437.5|7434.7|7435|7432.2|44
1626097690000|2021-07-12 13:48:10|7437.3|7434.5|7431.5|7428.7|7437.5|7434.7|7431.5|7428.7|41
1626097700000|2021-07-12 13:48:20|7431.3|7428.5|7432.5|7429.7|7433.3|7430.5|7431.3|7428.5|17
1626097710000|2021-07-12 13:48:30|7432.8|7430|7432.8|7430|7433.8|7431|7431.8|7429|50
1626097720000|2021-07-12 13:48:40|7432.5|7429.7|7433|7430.2|7433|7430.2|7432|7429.2|3
1626097730000|2021-07-12 13:48:50|7432.8|7430|7436.3|7433.5|7436.5|7433.7|7432.8|7430|39
1626097740000|2021-07-12 13:49:00|7436|7433.2|7437.3|7434.5|7438|7435.2|7436|7433.2|40
1626097750000|2021-07-12 13:49:10|7437|7434.2|7435.3|7432.5|7437.5|7434.7|7435.3|7432.5|3
1626097760000|2021-07-12 13:49:20|7435.5|7432.7|7437.3|7434.5|7437.3|7434.5|7435.5|7432.7|53
1626097770000|2021-07-12 13:49:30|7436.8|7434|7437.8|7435|7439|7436.2|7436.3|7433.5|12
1626097780000|2021-07-12 13:49:40|7438.3|7435.5|7436|7433.2|7438.3|7435.5|7435.3|7432.5|4
1626097790000|2021-07-12 13:49:50|7435.8|7433|7432.8|7430|7436|7433.2|7432.5|7429.7|92
1626097800000|2021-07-12 13:50:00|7432.5|7429.7|7436.5|7433.7|7437|7434.2|7432.5|7429.7|101
1626097810000|2021-07-12 13:50:10|7436.3|7433.5|7432.5|7429.7|7436.3|7433.5|7432.5|7429.7|3
1626097820000|2021-07-12 13:50:20|7432.8|7430|7434.3|7431.5|7435.5|7432.7|7432.8|7430|72
1626097830000|2021-07-12 13:50:30|7434.5|7431.7|7428.3|7425.5|7434.5|7431.7|7427.5|7424.7|30
1626097840000|2021-07-12 13:50:40|7428.5|7425.7|7429.8|7427|7430.5|7427.7|7428|7425.2|39
1626097850000|2021-07-12 13:50:50|7430.1|7427.3|7430.6|7427.8|7430.8|7428|7429.8|7427|16
1626097860000|2021-07-12 13:51:00|7430.8|7428|7434.8|7432|7434.8|7432|7429.8|7427|101
1626097870000|2021-07-12 13:51:10|7434.5|7431.7|7432.8|7430|7434.6|7431.8|7432.8|7430|4
1626097880000|2021-07-12 13:51:20|7433.3|7430.5|7432.6|7429.8|7434.8|7432|7432|7429.2|61
1626097890000|2021-07-12 13:51:30|7432.3|7429.5|7431.8|7429|7432.8|7430|7430.8|7428|27
1626097900000|2021-07-12 13:51:40|7432.1|7429.3|7428.8|7426|7432.8|7430|7428.3|7425.5|27
1626097910000|2021-07-12 13:51:50|7428|7425.2|7427.4|7424.6|7428.8|7426|7426.6|7423.8|13
1626097920000|2021-07-12 13:52:00|7427.8|7425|7427.9|7425.1|7428.1|7425.3|7424.9|7422.1|44
1626097930000|2021-07-12 13:52:10|7427.8|7425|7429.4|7426.6|7429.4|7426.6|7427.6|7424.8|15
1626097940000|2021-07-12 13:52:20|7429.8|7427|7433|7430.2|7433.6|7430.8|7429.6|7426.8|34
1626097950000|2021-07-12 13:52:30|7432.8|7430|7431.8|7429|7432.8|7430|7430.8|7428|14
1626097960000|2021-07-12 13:52:40|7431.6|7428.8|7429.1|7426.3|7431.6|7428.8|7428.8|7426|33
1626097970000|2021-07-12 13:52:50|7429.6|7426.8|7427.8|7425|7430.1|7427.3|7427.8|7425|5
1626097980000|2021-07-12 13:53:00|7427.6|7424.8|7426.5|7423.7|7430.6|7427.8|7426|7423.2|2105
1626097990000|2021-07-12 13:53:10|7427|7424.2|7428.5|7425.7|7429|7426.2|7427|7424.2|59
1626098000000|2021-07-12 13:53:20|7428.3|7425.5|7421.8|7419|7428.3|7425.5|7421.8|7419|711
1626098010000|2021-07-12 13:53:30|7422|7419.2|7423.5|7420.7|7424.3|7421.5|7421|7418.2|33
1626098020000|2021-07-12 13:53:40|7423.3|7420.5|7424.5|7421.7|7424.5|7421.7|7422.8|7420|58
1626098030000|2021-07-12 13:53:50|7425|7422.2|7425|7422.2|7426|7423.2|7425|7422.2|131
1626098040000|2021-07-12 13:54:00|7424.8|7422|7428.3|7425.5|7428.5|7425.7|7424.3|7421.5|19
1626098050000|2021-07-12 13:54:10|7428|7425.2|7426|7423.2|7428|7425.2|7426|7423.2|14
1626098060000|2021-07-12 13:54:20|7425.5|7422.7|7423.5|7420.7|7425.5|7422.7|7423.5|7420.7|17
1626098070000|2021-07-12 13:54:30|7424|7421.2|7421.3|7418.5|7424|7421.2|7420.8|7418|52
1626098080000|2021-07-12 13:54:40|7421.5|7418.7|7421.3|7418.5|7422.5|7419.7|7421|7418.2|10
1626098090000|2021-07-12 13:54:50|7420.5|7417.7|7420.8|7418|7421.5|7418.7|7420.3|7417.5|39
1626098100000|2021-07-12 13:55:00|7420.5|7417.7|7424.3|7421.5|7424.3|7421.5|7420|7417.2|126
1626098110000|2021-07-12 13:55:10|7424|7421.2|7423|7420.2|7424.8|7422|7421.8|7419|204
1626098120000|2021-07-12 13:55:20|7423.3|7420.5|7421.8|7419|7423.3|7420.5|7420.5|7417.7|115
1626098130000|2021-07-12 13:55:30|7422|7419.2|7423.3|7420.5|7423.3|7420.5|7420.5|7417.7|8
1626098140000|2021-07-12 13:55:40|7423.5|7420.7|7422|7419.2|7423.8|7421|7421.3|7418.5|10
1626098150000|2021-07-12 13:55:50|7421.5|7418.7|7419.8|7417|7421.5|7418.7|7419.3|7416.5|34
1626098160000|2021-07-12 13:56:00|7420.3|7417.5|7424|7421.2|7424.8|7422|7420.3|7417.5|512
1626098170000|2021-07-12 13:56:10|7423.5|7420.7|7423|7420.2|7424.3|7421.5|7421.8|7419|20
1626098180000|2021-07-12 13:56:20|7422.8|7420|7422.3|7419.5|7423.3|7420.5|7420.5|7417.7|28
1626098190000|2021-07-12 13:56:30|7421.8|7419|7420.5|7417.7|7422|7419.2|7420.3|7417.5|47
1626098200000|2021-07-12 13:56:40|7421.3|7418.5|7419|7416.2|7421.3|7418.5|7419|7416.2|11
1626098210000|2021-07-12 13:56:50|7418.8|7416|7417|7414.2|7418.8|7416|7416|7413.2|56
1626098220000|2021-07-12 13:57:00|7417.3|7414.5|7414|7411.2|7417.3|7414.5|7412.3|7409.5|132
1626098230000|2021-07-12 13:57:10|7413.8|7411|7415|7412.2|7415|7412.2|7413.8|7411|20
1626098240000|2021-07-12 13:57:20|7415.3|7412.5|7415|7412.2|7415.3|7412.5|7414|7411.2|23
1626098250000|2021-07-12 13:57:30|7414.8|7412|7412.3|7409.5|7414.8|7412|7411.3|7408.5|69
1626098260000|2021-07-12 13:57:40|7411.8|7409|7412.5|7409.7|7412.5|7409.7|7409.8|7407|74
1626098270000|2021-07-12 13:57:50|7412.3|7409.5|7412|7409.2|7412.3|7409.5|7411.3|7408.5|64
1626098280000|2021-07-12 13:58:00|7412.3|7409.5|7415.3|7412.5|7415.5|7412.7|7410.8|7408|162
1626098290000|2021-07-12 13:58:10|7415.5|7412.7|7415.3|7412.5|7417|7414.2|7414.8|7412|20
1626098300000|2021-07-12 13:58:20|7415.8|7413|7417.3|7414.5|7418|7415.2|7415.8|7413|22
1626098310000|2021-07-12 13:58:30|7417|7414.2|7417.3|7414.5|7417.5|7414.7|7415.5|7412.7|9
1626098320000|2021-07-12 13:58:40|7417.5|7414.7|7418|7415.2|7418|7415.2|7417|7414.2|4
1626098330000|2021-07-12 13:58:50|7418.5|7415.7|7418.8|7416|7418.8|7416|7418|7415.2|2
1626098340000|2021-07-12 13:59:00|7419|7416.2|7417|7414.2|7419|7416.2|7417|7414.2|13
1626098350000|2021-07-12 13:59:10|7416|7413.2|7415.8|7413|7416.5|7413.7|7415.5|7412.7|14
1626098360000|2021-07-12 13:59:20|7416|7413.2|7416|7413.2|7416|7413.2|7415.3|7412.5|25
1626098370000|2021-07-12 13:59:30|7415.8|7413|7414|7411.2|7415.8|7413|7413.3|7410.5|135
1626098380000|2021-07-12 13:59:40|7413.8|7411|7412.3|7409.5|7413.8|7411|7412.3|7409.5|17
1626098390000|2021-07-12 13:59:50|7412|7409.2|7413.8|7411|7414|7411.2|7412|7409.2|172
1626098400000|2021-07-12 14:00:00|7413.5|7410.7|7410.3|7407.5|7413.5|7410.7|7409.5|7406.7|125
1626098410000|2021-07-12 14:00:10|7409.8|7407|7408|7405.2|7409.8|7407|7407.5|7404.7|292
1626098420000|2021-07-12 14:00:20|7407.5|7404.7|7406.8|7404|7408.3|7405.5|7406.5|7403.7|65
1626098430000|2021-07-12 14:00:30|7407.3|7404.5|7406.5|7403.7|7408.3|7405.5|7406.3|7403.5|21
1626098440000|2021-07-12 14:00:40|7406.3|7403.5|7403.5|7400.7|7407.3|7404.5|7403.5|7400.7|83
1626098450000|2021-07-12 14:00:50|7403.8|7401|7406.7|7403.9|7407.3|7404.5|7403.8|7401|31
1626098460000|2021-07-12 14:01:00|7406.3|7403.5|7406.8|7404|7407|7404.2|7405.5|7402.7|48
1626098470000|2021-07-12 14:01:10|7406.2|7403.4|7406.8|7404|7407|7404.2|7404.5|7401.7|47
1626098480000|2021-07-12 14:01:20|7406.5|7403.7|7406.5|7403.7|7406.8|7404|7405.5|7402.7|58
1626098490000|2021-07-12 14:01:30|7407|7404.2|7411|7408.2|7411.5|7408.7|7406.3|7403.5|67
1626098500000|2021-07-12 14:01:40|7410.5|7407.7|7412|7409.2|7412.7|7409.9|7410.2|7407.4|87
1626098510000|2021-07-12 14:01:50|7412.2|7409.4|7413|7410.2|7413.7|7410.9|7411.2|7408.4|63
1626098520000|2021-07-12 14:02:00|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7411.2|7408.4|28
1626098530000|2021-07-12 14:02:10|7412.7|7409.9|7413|7410.2|7414.2|7411.4|7412.7|7409.9|18
1626098540000|2021-07-12 14:02:20|7412.8|7410|7412.2|7409.4|7413.2|7410.4|7411.2|7408.4|121
1626098550000|2021-07-12 14:02:30|7412.5|7409.7|7414.5|7411.7|7415.2|7412.4|7412.2|7409.4|37
1626098560000|2021-07-12 14:02:40|7414.7|7411.9|7418|7415.2|7418|7415.2|7414.7|7411.9|81
1626098570000|2021-07-12 14:02:50|7418.2|7415.4|7415.7|7412.9|7418.7|7415.9|7415.2|7412.4|57
1626098580000|2021-07-12 14:03:00|7415.2|7412.4|7417.2|7414.4|7417.5|7414.7|7415.2|7412.4|17
1626098590000|2021-07-12 14:03:10|7417|7414.2|7415.7|7412.9|7417.5|7414.7|7415.7|7412.9|20
1626098600000|2021-07-12 14:03:20|7415.5|7412.7|7418.5|7415.7|7419.2|7416.4|7415.5|7412.7|91
1626098610000|2021-07-12 14:03:30|7418.2|7415.4|7416.2|7413.4|7418.7|7415.9|7415.7|7412.9|28
1626098620000|2021-07-12 14:03:40|7416.7|7413.9|7416.2|7413.4|7416.7|7413.9|7415.7|7412.9|29
1626098630000|2021-07-12 14:03:50|7416|7413.2|7416.2|7413.4|7417.2|7414.4|7415.7|7412.9|13
1626098640000|2021-07-12 14:04:00|7416.5|7413.7|7418.7|7415.9|7419|7416.2|7416.2|7413.4|49
1626098650000|2021-07-12 14:04:10|7419|7416.2|7419|7416.2|7419.7|7416.9|7418.5|7415.7|19
1626098660000|2021-07-12 14:04:20|7419.2|7416.4|7419.2|7416.4|7420|7417.2|7417.7|7414.9|16
1626098670000|2021-07-12 14:04:30|7419|7416.2|7420.5|7417.7|7420.5|7417.7|7418.5|7415.7|43
1626098680000|2021-07-12 14:04:40|7421|7418.2|7420.5|7417.7|7423.2|7420.4|7420|7417.2|139
1626098690000|2021-07-12 14:04:50|7420.7|7417.9|7425.2|7422.4|7425.5|7422.7|7420.7|7417.9|90
1626098700000|2021-07-12 14:05:00|7425.5|7422.7|7429.2|7426.4|7430.2|7427.4|7425.5|7422.7|92
1626098710000|2021-07-12 14:05:10|7429.5|7426.7|7430.2|7427.4|7431.7|7428.9|7429.5|7426.7|80
1626098720000|2021-07-12 14:05:20|7430.7|7427.9|7432.7|7429.9|7433.2|7430.4|7430.7|7427.9|52
1626098730000|2021-07-12 14:05:30|7433|7430.2|7431.2|7428.4|7434|7431.2|7431.2|7428.4|108
1626098740000|2021-07-12 14:05:40|7431.5|7428.7|7434.7|7431.9|7435.2|7432.4|7431.5|7428.7|77
1626098750000|2021-07-12 14:05:50|7434.2|7431.4|7435.2|7432.4|7436.5|7433.7|7434.2|7431.4|64
1626098760000|2021-07-12 14:06:00|7435|7432.2|7434.7|7431.9|7436|7433.2|7434.5|7431.7|35
1626098770000|2021-07-12 14:06:10|7434.2|7431.4|7432|7429.2|7435.2|7432.4|7431.2|7428.4|29
1626098780000|2021-07-12 14:06:20|7432.2|7429.4|7432|7429.2|7432.2|7429.4|7430.7|7427.9|54
1626098790000|2021-07-12 14:06:30|7431.2|7428.4|7433.5|7430.7|7434|7431.2|7431.2|7428.4|17
1626098800000|2021-07-12 14:06:40|7433.2|7430.4|7432.2|7429.4|7433.2|7430.4|7431.5|7428.7|7
1626098810000|2021-07-12 14:06:50|7432.5|7429.7|7435.2|7432.4|7435.2|7432.4|7432.5|7429.7|40
1626098820000|2021-07-12 14:07:00|7435|7432.2|7438.8|7436|7438.8|7436|7434.5|7431.7|34
1626098830000|2021-07-12 14:07:10|7440.2|7437.4|7437|7434.2|7440.2|7437.4|7437|7434.2|27
1626098840000|2021-07-12 14:07:20|7437.2|7434.4|7438.2|7435.4|7439|7436.2|7437.2|7434.4|14
1626098850000|2021-07-12 14:07:30|7438.5|7435.7|7440.2|7437.4|7440.2|7437.4|7438.2|7435.4|66
1626098860000|2021-07-12 14:07:40|7439.5|7436.7|7437.7|7434.9|7439.5|7436.7|7437.7|7434.8|23
1626098870000|2021-07-12 14:07:50|7438.2|7435.4|7438.2|7435.4|7438.8|7436|7437.7|7434.9|11
1626098880000|2021-07-12 14:08:00|7438|7435.2|7433.5|7430.7|7438|7435.2|7433.5|7430.7|257
1626098890000|2021-07-12 14:08:10|7433.7|7430.9|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|61
1626098900000|2021-07-12 14:08:20|7433.7|7430.9|7434|7431.2|7434.2|7431.4|7433.7|7430.9|12
1626098910000|2021-07-12 14:08:30|7434.2|7431.4|7435.2|7432.4|7435.2|7432.4|7434.2|7431.4|43
1626098920000|2021-07-12 14:08:40|7435|7432.2|7434.7|7431.9|7435|7432.2|7433.5|7430.7|51
1626098930000|2021-07-12 14:08:50|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433.2|7430.4|18
1626098940000|2021-07-12 14:09:00|7433.2|7430.4|7433|7430.2|7433.7|7430.9|7432|7429.2|56
1626098950000|2021-07-12 14:09:10|7432.5|7429.7|7429.2|7426.4|7432.7|7429.9|7427.5|7424.7|42
1626098960000|2021-07-12 14:09:20|7429|7426.2|7430|7427.2|7430|7427.2|7428.5|7425.7|19
1626098970000|2021-07-12 14:09:30|7429.7|7426.9|7428.2|7425.4|7429.7|7426.9|7426.5|7423.7|24
1626098980000|2021-07-12 14:09:40|7429.2|7426.4|7427|7424.2|7429.7|7426.9|7427|7424.2|53
1626098990000|2021-07-12 14:09:50|7427.2|7424.4|7427.5|7424.7|7428.2|7425.4|7427.2|7424.4|13
1626099000000|2021-07-12 14:10:00|7427.2|7424.4|7431.2|7428.4|7431.2|7428.4|7427.2|7424.4|60
1626099010000|2021-07-12 14:10:10|7432|7429.2|7430.7|7427.9|7434.3|7431.4|7430.7|7427.9|97
1626099020000|2021-07-12 14:10:20|7431|7428.2|7430.5|7427.7|7432.5|7429.7|7430.5|7427.7|37
1626099030000|2021-07-12 14:10:30|7430.2|7427.4|7429.2|7426.4|7430.2|7427.4|7428.2|7425.4|8
1626099040000|2021-07-12 14:10:40|7429|7426.2|7427.2|7424.4|7429|7426.2|7426.7|7423.9|15
1626099050000|2021-07-12 14:10:50|7427|7424.2|7429|7426.2|7429|7426.2|7427|7424.2|5
1626099060000|2021-07-12 14:11:00|7429.2|7426.4|7431.7|7428.9|7431.7|7428.9|7429.2|7426.4|18
1626099070000|2021-07-12 14:11:10|7432|7429.2|7431.7|7428.9|7432.2|7429.4|7430.2|7427.4|9
1626099080000|2021-07-12 14:11:20|7431.2|7428.4|7436.2|7433.4|7436.2|7433.4|7431.2|7428.4|8
1626099090000|2021-07-12 14:11:30|7436.5|7433.7|7434.2|7431.4|7436.5|7433.7|7434.2|7431.4|11
1626099100000|2021-07-12 14:11:40|7434.5|7431.7|7431.2|7428.4|7434.5|7431.7|7430.2|7427.4|14
1626099110000|2021-07-12 14:11:50|7431.7|7428.9|7432|7429.2|7432.2|7429.4|7431.7|7428.9|7
1626099120000|2021-07-12 14:12:00|7432.2|7429.4|7434.2|7431.4|7434.2|7431.4|7432|7429.2|39
1626099130000|2021-07-12 14:12:10|7434.7|7431.9|7433.5|7430.7|7435.2|7432.4|7433.2|7430.4|18
1626099140000|2021-07-12 14:12:20|7434|7431.2|7435.2|7432.4|7435.2|7432.4|7434|7431.2|5
1626099150000|2021-07-12 14:12:30|7435|7432.2|7435.2|7432.4|7436.2|7433.4|7434.5|7431.7|11
1626099160000|2021-07-12 14:12:40|7434.7|7431.9|7433.2|7430.4|7435.5|7432.7|7431.2|7428.4|9
1626099170000|2021-07-12 14:12:50|7433.7|7430.9|7433.2|7430.4|7434.2|7431.4|7432.2|7429.4|6
1626099180000|2021-07-12 14:13:00|7433|7430.2|7433.2|7430.4|7433.2|7430.4|7432.2|7429.4|11
1626099190000|2021-07-12 14:13:10|7433|7430.2|7433.2|7430.4|7433.2|7430.4|7432.2|7429.4|17
1626099200000|2021-07-12 14:13:20|7433|7430.2|7429.5|7426.7|7433.2|7430.4|7429.5|7426.7|15
1626099210000|2021-07-12 14:13:30|7429.2|7426.4|7430|7427.2|7430.2|7427.4|7428.7|7425.9|17
1626099220000|2021-07-12 14:13:40|7429.2|7426.4|7431.2|7428.4|7432|7429.2|7429.2|7426.4|15
1626099230000|2021-07-12 14:13:50|7431.5|7428.7|7431.2|7428.4|7432|7429.2|7431|7428.2|7
1626099240000|2021-07-12 14:14:00|7431|7428.2|7434.2|7431.4|7434.2|7431.4|7431|7428.2|13
1626099250000|2021-07-12 14:14:10|7434|7431.2|7432.7|7429.9|7434|7431.2|7432|7429.2|16
1626099260000|2021-07-12 14:14:20|7432|7429.2|7432.2|7429.4|7432.2|7429.4|7431|7428.2|36
1626099270000|2021-07-12 14:14:30|7432|7429.2|7431.2|7428.4|7432.2|7429.4|7431.2|7428.4|14
1626099280000|2021-07-12 14:14:40|7431.5|7428.7|7431.2|7428.4|7432.2|7429.4|7431.2|7428.4|14
1626099290000|2021-07-12 14:14:50|7430.7|7427.9|7431.5|7428.7|7431.7|7428.9|7429.2|7426.4|27
1626099300000|2021-07-12 14:15:00|7431.7|7428.9|7433.2|7430.4|7433.5|7430.7|7431.2|7428.4|39
1626099310000|2021-07-12 14:15:10|7432.7|7429.9|7433|7430.2|7433.7|7430.9|7432.7|7429.9|4
1626099320000|2021-07-12 14:15:20|7432.7|7429.9|7434.2|7431.4|7434.5|7431.7|7432.7|7429.9|13
1626099330000|2021-07-12 14:15:30|7433.7|7430.9|7433.2|7430.4|7434|7431.2|7433|7430.2|19
1626099340000|2021-07-12 14:15:40|7433|7430.2|7433|7430.2|7433.2|7430.4|7431.7|7428.9|28
1626099350000|2021-07-12 14:15:50|7433.5|7430.7|7434.2|7431.4|7434.7|7431.9|7433.5|7430.7|6
1626099360000|2021-07-12 14:16:00|7434|7431.2|7431.7|7428.9|7434|7431.2|7431.5|7428.7|36
1626099370000|2021-07-12 14:16:10|7432|7429.2|7433|7430.2|7434.2|7431.4|7431.2|7428.4|8
1626099380000|2021-07-12 14:16:20|7433.2|7430.4|7433.7|7430.9|7434.2|7431.4|7433|7430.2|9
1626099390000|2021-07-12 14:16:30|7434.2|7431.4|7436.4|7433.6|7438.7|7435.9|7434.2|7431.4|66
1626099400000|2021-07-12 14:16:40|7437|7434.2|7437|7434.2|7437.2|7434.4|7436.2|7433.4|7
1626099410000|2021-07-12 14:16:50|7437.2|7434.4|7435.2|7432.4|7437.2|7434.4|7434|7431.2|51
1626099420000|2021-07-12 14:17:00|7435|7432.2|7437.2|7434.4|7437.2|7434.4|7435|7432.2|18
1626099430000|2021-07-12 14:17:10|7436.9|7434.1|7440.2|7437.4|7441.2|7438.4|7436.2|7433.4|117
1626099440000|2021-07-12 14:17:20|7440|7437.2|7439.2|7436.4|7440|7437.2|7437.2|7434.4|7
1626099450000|2021-07-12 14:17:30|7439.4|7436.6|7438.7|7435.9|7440|7437.2|7437.7|7434.9|27
1626099460000|2021-07-12 14:17:40|7439|7436.2|7440|7437.2|7441.2|7438.4|7439|7436.2|76
1626099470000|2021-07-12 14:17:50|7439.5|7436.7|7440.2|7437.4|7440.2|7437.4|7439.5|7436.7|10
1626099480000|2021-07-12 14:18:00|7441.2|7438.4|7443.2|7440.4|7443.2|7440.4|7440.2|7437.4|61
1626099490000|2021-07-12 14:18:10|7443.5|7440.7|7442.2|7439.4|7444|7441.2|7442.2|7439.4|30
1626099500000|2021-07-12 14:18:20|7442.5|7439.7|7441.9|7439.1|7443.2|7440.4|7441|7438.2|37
1626099510000|2021-07-12 14:18:30|7441.7|7438.9|7442|7439.2|7442.2|7439.4|7441.7|7438.9|4
1626099520000|2021-07-12 14:18:40|7442.2|7439.4|7439.2|7436.4|7442.2|7439.4|7438.7|7435.9|23
1626099530000|2021-07-12 14:18:50|7439|7436.2|7438.4|7435.6|7439|7436.2|7438.4|7435.6|3
1626099540000|2021-07-12 14:19:00|7438|7435.2|7437.7|7434.9|7439.7|7436.9|7437.4|7434.6|25
1626099550000|2021-07-12 14:19:10|7438|7435.2|7439.9|7437.1|7440.2|7437.4|7437.7|7434.9|7
1626099560000|2021-07-12 14:19:20|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|7439|7436.2|23
1626099570000|2021-07-12 14:19:30|7441|7438.2|7441.2|7438.4|7442.5|7439.7|7441|7438.2|30
1626099580000|2021-07-12 14:19:40|7440.9|7438.1|7441.7|7438.9|7441.8|7439|7440.7|7437.9|29
1626099590000|2021-07-12 14:19:50|7442.2|7439.4|7441.5|7438.7|7443|7440.2|7441.2|7438.4|7
1626099600000|2021-07-12 14:20:00|7441.2|7438.4|7440.9|7438.1|7442.2|7439.4|7440.4|7437.6|17
1626099610000|2021-07-12 14:20:10|7440.4|7437.6|7438.2|7435.4|7440.7|7437.9|7437.9|7435.1|9
1626099620000|2021-07-12 14:20:20|7437.4|7434.6|7438.4|7435.6|7438.7|7435.9|7437|7434.2|22
1626099630000|2021-07-12 14:20:30|7438.2|7435.4|7438.4|7435.6|7439.2|7436.4|7438.2|7435.4|4
1626099640000|2021-07-12 14:20:40|7438.2|7435.4|7436.4|7433.6|7438.2|7435.4|7436.4|7433.6|11
1626099650000|2021-07-12 14:20:50|7436.2|7433.4|7436.7|7433.9|7437.2|7434.4|7433.4|7430.6|21
1626099660000|2021-07-12 14:21:00|7437|7434.2|7436|7433.2|7437.2|7434.4|7434.2|7431.4|28
1626099670000|2021-07-12 14:21:10|7435.2|7432.4|7438|7435.2|7438|7435.2|7435.2|7432.4|13
1626099680000|2021-07-12 14:21:20|7438.2|7435.4|7438.5|7435.7|7439.8|7437|7438.2|7435.4|17
1626099690000|2021-07-12 14:21:30|7438.2|7435.4|7438.2|7435.4|7438.2|7435.4|7438.2|7435.4|3
1626099700000|2021-07-12 14:21:40|7438|7435.2|7438.2|7435.4|7439|7436.2|7436.9|7434.1|18
1626099710000|2021-07-12 14:21:50|7439.2|7436.4|7439.2|7436.4|7440.2|7437.4|7438.7|7435.9|37
1626099720000|2021-07-12 14:22:00|7439|7436.2|7440.2|7437.4|7441|7438.2|7438.2|7435.4|53
1626099730000|2021-07-12 14:22:10|7440.5|7437.7|7440.2|7437.4|7443.2|7440.4|7440.2|7437.4|63
1626099740000|2021-07-12 14:22:20|7440.4|7437.6|7440.7|7437.9|7441.2|7438.4|7440.2|7437.4|24
1626099750000|2021-07-12 14:22:30|7440.9|7438.1|7440|7437.2|7441.7|7438.9|7440|7437.2|29
1626099760000|2021-07-12 14:22:40|7440.2|7437.4|7442.5|7439.7|7443|7440.2|7440.2|7437.4|96
1626099770000|2021-07-12 14:22:50|7442.2|7439.4|7442.2|7439.4|7443.2|7440.4|7441.2|7438.4|31
1626099780000|2021-07-12 14:23:00|7441.4|7438.6|7442|7439.2|7442.2|7439.4|7441.2|7438.4|15
1626099790000|2021-07-12 14:23:10|7442.7|7439.9|7442.2|7439.4|7442.7|7439.9|7441.2|7438.4|11
1626099800000|2021-07-12 14:23:20|7442.4|7439.6|7443|7440.2|7443|7440.2|7441.7|7438.9|54
1626099810000|2021-07-12 14:23:30|7443.2|7440.4|7442.5|7439.7|7443.2|7440.4|7442.2|7439.4|11
1626099820000|2021-07-12 14:23:40|7443|7440.2|7446|7443.2|7447.2|7444.4|7443|7440.2|154
1626099830000|2021-07-12 14:23:50|7445.7|7442.9|7447.5|7444.7|7449.2|7446.4|7445.5|7442.7|120
1626099840000|2021-07-12 14:24:00|7447.8|7445|7447|7444.2|7450|7447.2|7447|7444.2|168
1626099850000|2021-07-12 14:24:10|7446.8|7444|7444|7441.2|7447.8|7445|7442.5|7439.7|87
1626099860000|2021-07-12 14:24:20|7445|7442.2|7446|7443.2|7447.2|7444.4|7445|7442.2|15
1626099870000|2021-07-12 14:24:30|7445.7|7442.9|7446.8|7444|7447.3|7444.5|7444.9|7442.1|40
1626099880000|2021-07-12 14:24:40|7446.5|7443.7|7444.5|7441.7|7446.5|7443.7|7444.5|7441.7|56
1626099890000|2021-07-12 14:24:50|7444.3|7441.5|7445.2|7442.4|7446|7443.2|7444.2|7441.4|18
1626099900000|2021-07-12 14:25:00|7445.5|7442.7|7445.2|7442.4|7446.2|7443.4|7445|7442.2|54
1626099910000|2021-07-12 14:25:10|7445.5|7442.7|7447|7444.2|7448|7445.2|7445.5|7442.7|17
1626099920000|2021-07-12 14:25:20|7447.3|7444.5|7449.5|7446.7|7451|7448.2|7447.3|7444.5|202
1626099930000|2021-07-12 14:25:30|7449.2|7446.4|7449.5|7446.7|7450.8|7448|7449.2|7446.4|22
1626099940000|2021-07-12 14:25:40|7449.8|7447|7447|7444.2|7450|7447.2|7446.4|7443.6|34
1626099950000|2021-07-12 14:25:50|7447.2|7444.4|7446.5|7443.7|7448|7445.2|7446.2|7443.4|78
1626099960000|2021-07-12 14:26:00|7446.7|7443.9|7448|7445.2|7448|7445.2|7446.2|7443.4|32
1626099970000|2021-07-12 14:26:10|7447.7|7444.9|7450.2|7447.4|7450.2|7447.4|7447.7|7444.9|18
1626099980000|2021-07-12 14:26:20|7451|7448.2|7448.4|7445.6|7451|7448.2|7448.4|7445.6|16
1626099990000|2021-07-12 14:26:30|7448.7|7445.9|7450.4|7447.6|7450.7|7447.9|7448.7|7445.9|11
1626100000000|2021-07-12 14:26:40|7449.9|7447.1|7450.4|7447.6|7451|7448.2|7449.4|7446.6|63
1626100010000|2021-07-12 14:26:50|7449.7|7446.9|7450.4|7447.6|7451|7448.2|7449.2|7446.4|68
1626100020000|2021-07-12 14:27:00|7450.7|7447.9|7455.2|7452.4|7456|7453.2|7450.2|7447.4|178
1626100030000|2021-07-12 14:27:10|7455.5|7452.7|7455|7452.2|7456|7453.2|7454.2|7451.4|139
1626100040000|2021-07-12 14:27:20|7456|7453.2|7454.5|7451.7|7456|7453.2|7454.2|7451.4|44
1626100050000|2021-07-12 14:27:30|7454.7|7451.9|7457.2|7454.4|7458|7455.2|7454.7|7451.9|46
1626100060000|2021-07-12 14:27:40|7457.5|7454.7|7457|7454.2|7459|7456.2|7456.2|7453.4|158
1626100070000|2021-07-12 14:27:50|7457.7|7454.9|7461|7458.2|7463|7460.2|7457.7|7454.9|492
1626100080000|2021-07-12 14:28:00|7461.2|7458.4|7463.7|7460.9|7464|7461.2|7460.7|7457.9|139
1626100090000|2021-07-12 14:28:10|7463|7460.2|7463.5|7460.7|7463.5|7460.7|7461.2|7458.4|202
1626100100000|2021-07-12 14:28:20|7463.7|7460.9|7465.7|7462.9|7465.7|7462.9|7463.5|7460.7|200
1626100110000|2021-07-12 14:28:30|7466|7463.2|7465.5|7462.7|7466.7|7463.9|7465.2|7462.4|57
1626100120000|2021-07-12 14:28:40|7465.7|7462.9|7463|7460.2|7466.5|7463.7|7463|7460.2|86
1626100130000|2021-07-12 14:28:50|7462.7|7459.9|7462.2|7459.4|7463|7460.2|7462|7459.2|18
1626100140000|2021-07-12 14:29:00|7461.7|7458.9|7461.5|7458.7|7462.5|7459.7|7461|7458.2|147
1626100150000|2021-07-12 14:29:10|7461.7|7458.9|7462|7459.2|7462|7459.2|7460.9|7458.1|33
1626100160000|2021-07-12 14:29:20|7462.5|7459.7|7460.5|7457.7|7462.5|7459.7|7459.7|7456.9|23
1626100170000|2021-07-12 14:29:30|7460.2|7457.4|7455.2|7452.4|7460.2|7457.4|7454.2|7451.4|66
1626100180000|2021-07-12 14:29:40|7456.2|7453.4|7456|7453.2|7457|7454.2|7455|7452.2|20
1626100190000|2021-07-12 14:29:50|7455.7|7452.9|7457|7454.2|7457.5|7454.7|7455.2|7452.4|62
1626100200000|2021-07-12 14:30:00|7458.5|7455.7|7464|7461.2|7465|7462.2|7458.5|7455.7|83
1626100210000|2021-07-12 14:30:10|7464.5|7461.7|7462|7459.2|7466|7463.2|7460.2|7457.4|37
1626100220000|2021-07-12 14:30:20|7461.5|7458.7|7465|7462.2|7465|7462.2|7461.5|7458.7|25
1626100230000|2021-07-12 14:30:30|7465.2|7462.4|7461.2|7458.4|7465.2|7462.4|7461.2|7458.4|39
1626100240000|2021-07-12 14:30:40|7461.5|7458.7|7464.2|7461.4|7464.5|7461.7|7461.5|7458.7|50
1626100250000|2021-07-12 14:30:50|7464.5|7461.7|7465.2|7462.4|7466.5|7463.7|7464.2|7461.4|51
1626100260000|2021-07-12 14:31:00|7465.5|7462.7|7466|7463.2|7466.7|7463.9|7465.5|7462.7|46
1626100270000|2021-07-12 14:31:10|7466.5|7463.7|7467.2|7464.4|7468.5|7465.7|7466.2|7463.4|38
1626100280000|2021-07-12 14:31:20|7467|7464.2|7468.2|7465.4|7469|7466.2|7465.7|7462.9|47
1626100290000|2021-07-12 14:31:30|7468.7|7465.9|7468.5|7465.7|7471.2|7468.4|7468.2|7465.4|140
1626100300000|2021-07-12 14:31:40|7468.2|7465.4|7469.2|7466.4|7469.2|7466.4|7467.7|7464.9|38
1626100310000|2021-07-12 14:31:50|7470|7467.2|7469.5|7466.7|7470|7467.2|7468.5|7465.7|77
1626100320000|2021-07-12 14:32:00|7469.7|7466.9|7470.7|7467.9|7471.2|7468.4|7469.2|7466.4|31
1626100330000|2021-07-12 14:32:10|7471|7468.2|7472.2|7469.4|7472.5|7469.7|7470.5|7467.7|40
1626100340000|2021-07-12 14:32:20|7472|7469.2|7471.2|7468.4|7472.7|7469.9|7471|7468.2|66
1626100350000|2021-07-12 14:32:30|7471|7468.2|7472.4|7469.6|7473|7470.2|7470.4|7467.6|59
1626100360000|2021-07-12 14:32:40|7472.9|7470.1|7472.2|7469.4|7474.7|7471.9|7472.2|7469.4|196
1626100370000|2021-07-12 14:32:50|7472|7469.2|7472|7469.2|7474|7471.2|7472|7469.2|32
1626100380000|2021-07-12 14:33:00|7472.7|7469.9|7473|7470.2|7475.2|7472.4|7471.2|7468.4|207
1626100390000|2021-07-12 14:33:10|7473.4|7470.6|7475|7472.2|7475|7472.2|7473.4|7470.6|23
1626100400000|2021-07-12 14:33:20|7476|7473.2|7474.2|7471.4|7477|7474.2|7474.2|7471.4|115
1626100410000|2021-07-12 14:33:30|7474.4|7471.6|7474.2|7471.4|7475.2|7472.4|7474.2|7471.4|8
1626100420000|2021-07-12 14:33:40|7475|7472.2|7473.2|7470.4|7476.2|7473.4|7473.2|7470.4|75
1626100430000|2021-07-12 14:33:50|7473|7470.2|7473.5|7470.7|7474|7471.2|7472.2|7469.4|23
1626100440000|2021-07-12 14:34:00|7473.2|7470.4|7472.2|7469.4|7474.7|7471.9|7472.2|7469.4|37
1626100450000|2021-07-12 14:34:10|7472.5|7469.7|7470.5|7467.7|7473.2|7470.4|7470.2|7467.4|103
1626100460000|2021-07-12 14:34:20|7471|7468.2|7469.2|7466.4|7471.2|7468.4|7468.2|7465.4|45
1626100470000|2021-07-12 14:34:30|7469.4|7466.6|7472.2|7469.4|7473|7470.2|7469.4|7466.6|76
1626100480000|2021-07-12 14:34:40|7472.4|7469.6|7470.9|7468.1|7472.7|7469.9|7470.6|7467.8|563
1626100490000|2021-07-12 14:34:50|7471.7|7468.9|7468.7|7465.9|7471.7|7468.9|7468.7|7465.9|20
1626100500000|2021-07-12 14:35:00|7469.2|7466.4|7472.5|7469.7|7472.7|7469.9|7469.2|7466.4|51
1626100510000|2021-07-12 14:35:10|7472.4|7469.6|7469.2|7466.4|7473|7470.2|7469.2|7466.4|686
1626100520000|2021-07-12 14:35:20|7468.6|7465.8|7467.9|7465.1|7469.2|7466.4|7467.4|7464.6|79
1626100530000|2021-07-12 14:35:30|7468|7465.2|7472.9|7470.1|7473.2|7470.4|7468|7465.2|56
1626100540000|2021-07-12 14:35:40|7472.4|7469.6|7471.4|7468.6|7473.2|7470.4|7471.4|7468.6|20
1626100550000|2021-07-12 14:35:50|7472.4|7469.6|7470.9|7468.1|7472.7|7469.9|7470.4|7467.6|90
1626100560000|2021-07-12 14:36:00|7471.2|7468.4|7472.6|7469.8|7472.7|7469.9|7471.2|7468.4|28
1626100570000|2021-07-12 14:36:10|7472.4|7469.6|7471.6|7468.8|7472.4|7469.6|7471.4|7468.6|8
1626100580000|2021-07-12 14:36:20|7472.6|7469.8|7472.6|7469.8|7473.4|7470.6|7472.1|7469.3|13
1626100590000|2021-07-12 14:36:30|7472.9|7470.1|7471.4|7468.6|7472.9|7470.1|7471.4|7468.6|26
1626100600000|2021-07-12 14:36:40|7470.6|7467.8|7468.4|7465.6|7470.6|7467.8|7468.4|7465.6|79
1626100610000|2021-07-12 14:36:50|7468.6|7465.8|7470.7|7467.9|7470.9|7468.1|7468.6|7465.8|26
1626100620000|2021-07-12 14:37:00|7470.9|7468.1|7471.4|7468.6|7471.9|7469.1|7469.9|7467.1|31
1626100630000|2021-07-12 14:37:10|7471.2|7468.4|7473.4|7470.6|7473.6|7470.8|7470.9|7468.1|15
1626100640000|2021-07-12 14:37:20|7472.9|7470.1|7472.4|7469.6|7473.4|7470.6|7472.4|7469.6|5
1626100650000|2021-07-12 14:37:30|7472.2|7469.4|7470.4|7467.6|7473.4|7470.6|7470.4|7467.6|77
1626100660000|2021-07-12 14:37:40|7470.6|7467.8|7469.4|7466.6|7470.9|7468.1|7469.4|7466.6|70
1626100670000|2021-07-12 14:37:50|7469.9|7467.1|7470.4|7467.6|7470.4|7467.6|7469.9|7467.1|5
1626100680000|2021-07-12 14:38:00|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7469.1|7466.3|97
1626100690000|2021-07-12 14:38:10|7470.9|7468.1|7468.6|7465.8|7470.9|7468.1|7468.6|7465.8|57
1626100700000|2021-07-12 14:38:20|7468.4|7465.6|7467.4|7464.6|7468.4|7465.6|7466.9|7464.1|43
1626100710000|2021-07-12 14:38:30|7467.6|7464.8|7465.1|7462.3|7467.6|7464.8|7464.6|7461.8|68
1626100720000|2021-07-12 14:38:40|7464.9|7462.1|7463.6|7460.8|7466.4|7463.6|7463.4|7460.6|82
1626100730000|2021-07-12 14:38:50|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7463.1|7460.3|8
1626100740000|2021-07-12 14:39:00|7464.6|7461.8|7467.4|7464.6|7467.6|7464.8|7464.6|7461.8|34
1626100750000|2021-07-12 14:39:10|7467.1|7464.3|7465.6|7462.8|7467.9|7465.1|7465.6|7462.8|18
1626100760000|2021-07-12 14:39:20|7466.4|7463.6|7465.1|7462.3|7466.4|7463.6|7465.1|7462.3|15
1626100770000|2021-07-12 14:39:30|7465.4|7462.6|7465.1|7462.3|7465.4|7462.6|7465.1|7462.3|4
1626100780000|2021-07-12 14:39:40|7465.6|7462.8|7465.4|7462.6|7466.6|7463.8|7464.6|7461.8|36
1626100790000|2021-07-12 14:39:50|7465.6|7462.8|7465.4|7462.6|7465.6|7462.8|7464.9|7462.1|42
1626100800000|2021-07-12 14:40:00|7466|7463.2|7468.1|7465.3|7468.6|7465.8|7466|7463.2|52
1626100810000|2021-07-12 14:40:10|7468.6|7465.8|7468.4|7465.6|7469.4|7466.6|7467.6|7464.8|99
1626100820000|2021-07-12 14:40:20|7468.6|7465.8|7469.1|7466.3|7469.1|7466.3|7467.6|7464.8|28
1626100830000|2021-07-12 14:40:30|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7468.4|7465.6|44
1626100840000|2021-07-12 14:40:40|7468.9|7466.1|7469.6|7466.8|7470.4|7467.6|7468.9|7466.1|28
1626100850000|2021-07-12 14:40:50|7469.9|7467.1|7470.4|7467.6|7470.6|7467.8|7469.4|7466.6|35
1626100860000|2021-07-12 14:41:00|7470.6|7467.8|7469.1|7466.3|7470.6|7467.8|7468.6|7465.8|29
1626100870000|2021-07-12 14:41:10|7468.9|7466.1|7469.4|7466.6|7471.4|7468.6|7468.9|7466|146
1626100880000|2021-07-12 14:41:20|7469.6|7466.8|7469.4|7466.6|7470.4|7467.6|7469.1|7466.3|62
1626100890000|2021-07-12 14:41:30|7469.6|7466.8|7469.9|7467.1|7469.9|7467.1|7469.6|7466.8|6
1626100900000|2021-07-12 14:41:40|7470.2|7467.4|7467.4|7464.6|7470.6|7467.8|7467.4|7464.6|43
1626100910000|2021-07-12 14:41:50|7467.6|7464.8|7466.9|7464.1|7467.9|7465.1|7466.6|7463.8|13
1626100920000|2021-07-12 14:42:00|7466.6|7463.8|7467.1|7464.3|7467.4|7464.6|7466.6|7463.8|15
1626100930000|2021-07-12 14:42:10|7467.9|7465.1|7468.1|7465.3|7469.1|7466.3|7467.6|7464.8|36
1626100940000|2021-07-12 14:42:20|7467.9|7465.1|7466.9|7464.1|7468.4|7465.6|7466.9|7464.1|6
1626100950000|2021-07-12 14:42:30|7466.4|7463.6|7466.1|7463.3|7466.4|7463.6|7465.4|7462.6|37
1626100960000|2021-07-12 14:42:40|7465.6|7462.8|7464.6|7461.8|7466.1|7463.3|7464.6|7461.8|23
1626100970000|2021-07-12 14:42:50|7464.9|7462.1|7465.1|7462.3|7466.4|7463.6|7464.6|7461.8|4
1626100980000|2021-07-12 14:43:00|7464.6|7461.8|7468.4|7465.6|7470.2|7467.4|7464.6|7461.8|673
1626100990000|2021-07-12 14:43:10|7468.7|7465.9|7467.2|7464.4|7469.2|7466.4|7467.2|7464.4|28
1626101000000|2021-07-12 14:43:20|7467.4|7464.6|7468.4|7465.6|7468.9|7466.1|7467.4|7464.6|14
1626101010000|2021-07-12 14:43:30|7468.2|7465.4|7469.2|7466.4|7469.2|7466.4|7467.4|7464.6|10
1626101020000|2021-07-12 14:43:40|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7467.9|7465.1|31
1626101030000|2021-07-12 14:43:50|7467.9|7465.1|7468.9|7466.1|7468.9|7466.1|7467.7|7464.9|9
1626101040000|2021-07-12 14:44:00|7469.2|7466.4|7469.2|7466.4|7469.4|7466.6|7468.4|7465.6|13
1626101050000|2021-07-12 14:44:10|7469.6|7466.8|7469.9|7467.1|7470.2|7467.4|7469.4|7466.6|40
1626101060000|2021-07-12 14:44:20|7470.2|7467.4|7472.4|7469.6|7472.4|7469.6|7470.2|7467.4|21
1626101070000|2021-07-12 14:44:30|7472.2|7469.4|7474.7|7471.9|7475.2|7472.4|7472.2|7469.4|90
1626101080000|2021-07-12 14:44:40|7474.9|7472.1|7475.9|7473.1|7475.9|7473.1|7474.7|7471.9|25
1626101090000|2021-07-12 14:44:50|7475.7|7472.9|7475.2|7472.4|7475.7|7472.9|7475.2|7472.4|9
1626101100000|2021-07-12 14:45:00|7474.9|7472.1|7473.4|7470.6|7475.9|7473.1|7471.9|7469.1|214
1626101110000|2021-07-12 14:45:10|7474.2|7471.4|7470.2|7467.4|7474.2|7471.4|7470.2|7467.4|28
1626101120000|2021-07-12 14:45:20|7471.2|7468.4|7471.7|7468.9|7471.7|7468.9|7470.2|7467.4|11
1626101130000|2021-07-12 14:45:30|7471.9|7469.1|7471.2|7468.4|7472.2|7469.4|7469.4|7466.6|98
1626101140000|2021-07-12 14:45:40|7470.7|7467.9|7469.2|7466.4|7471.9|7469.1|7468.9|7466.1|131
1626101150000|2021-07-12 14:45:50|7469.4|7466.6|7470.9|7468.1|7471.4|7468.6|7469.4|7466.6|4
1626101160000|2021-07-12 14:46:00|7470.7|7467.9|7470.4|7467.6|7470.7|7467.9|7469.4|7466.6|32
1626101170000|2021-07-12 14:46:10|7470.2|7467.4|7469.9|7467.1|7470.2|7467.4|7469.4|7466.6|24
1626101180000|2021-07-12 14:46:20|7469.4|7466.6|7469.2|7466.4|7471.2|7468.4|7469.2|7466.4|14
1626101190000|2021-07-12 14:46:30|7469.4|7466.6|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|10
1626101200000|2021-07-12 14:46:40|7465.4|7462.6|7468.2|7465.4|7468.2|7465.4|7465.4|7462.6|358
1626101210000|2021-07-12 14:46:50|7467.4|7464.6|7466.4|7463.6|7467.4|7464.6|7466.4|7463.6|25
1626101220000|2021-07-12 14:47:00|7466.7|7463.9|7466.7|7463.9|7468.2|7465.4|7465.2|7462.4|53
1626101230000|2021-07-12 14:47:10|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7465.2|7462.4|43
1626101240000|2021-07-12 14:47:20|7465.4|7462.6|7463.2|7460.4|7466.2|7463.4|7462.9|7460.1|72
1626101250000|2021-07-12 14:47:30|7462.6|7459.8|7462.2|7459.4|7462.6|7459.8|7460.2|7457.4|43
1626101260000|2021-07-12 14:47:40|7461.7|7458.9|7459.4|7456.6|7461.7|7458.9|7458.4|7455.6|27
1626101270000|2021-07-12 14:47:50|7458.8|7456|7459.6|7456.8|7459.6|7456.8|7457.6|7454.8|165
1626101280000|2021-07-12 14:48:00|7460.4|7457.6|7462.4|7459.6|7462.9|7460.1|7460.4|7457.6|47
1626101290000|2021-07-12 14:48:10|7462.7|7459.9|7460.6|7457.8|7463.4|7460.6|7460.6|7457.8|16
1626101300000|2021-07-12 14:48:20|7460.1|7457.3|7459.6|7456.8|7460.4|7457.6|7458.1|7455.3|63
1626101310000|2021-07-12 14:48:30|7459.3|7456.5|7459.1|7456.3|7460.6|7457.8|7458.4|7455.6|62
1626101320000|2021-07-12 14:48:40|7458.8|7456|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|8
1626101330000|2021-07-12 14:48:50|7459.4|7456.6|7458.3|7455.5|7459.4|7456.6|7457.6|7454.8|63
1626101340000|2021-07-12 14:49:00|7458.6|7455.8|7459.1|7456.3|7460.1|7457.3|7458.6|7455.8|26
1626101350000|2021-07-12 14:49:10|7458.6|7455.8|7456.6|7453.8|7458.6|7455.8|7456.6|7453.8|76
1626101360000|2021-07-12 14:49:20|7457.4|7454.6|7455.6|7452.8|7458.4|7455.6|7455.1|7452.3|45
1626101370000|2021-07-12 14:49:30|7455.8|7453|7454.8|7452|7456.6|7453.8|7454.8|7452|13
1626101380000|2021-07-12 14:49:40|7454.6|7451.8|7455.6|7452.8|7456.6|7453.8|7453.6|7450.8|59
1626101390000|2021-07-12 14:49:50|7456.1|7453.3|7458.4|7455.6|7458.4|7455.6|7456.1|7453.3|29
1626101400000|2021-07-12 14:50:00|7458.2|7455.4|7458.8|7456|7460.4|7457.6|7457.1|7454.3|98
1626101410000|2021-07-12 14:50:10|7458.4|7455.6|7459.6|7456.8|7460.4|7457.6|7458.4|7455.6|13
1626101420000|2021-07-12 14:50:20|7459.9|7457.1|7460.6|7457.8|7461.1|7458.3|7459.9|7457.1|26
1626101430000|2021-07-12 14:50:30|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7460.1|7457.3|7
1626101440000|2021-07-12 14:50:40|7461.4|7458.6|7460.6|7457.8|7461.9|7459.1|7459.1|7456.3|42
1626101450000|2021-07-12 14:50:50|7460.4|7457.6|7459.6|7456.8|7460.4|7457.6|7459.3|7456.5|55
1626101460000|2021-07-12 14:51:00|7460.1|7457.3|7461.1|7458.3|7461.6|7458.8|7460.1|7457.3|26
1626101470000|2021-07-12 14:51:10|7461.4|7458.6|7461.6|7458.8|7461.9|7459.1|7460.8|7458|4
1626101480000|2021-07-12 14:51:20|7461.9|7459.1|7461.6|7458.8|7462.4|7459.6|7461.6|7458.8|24
1626101490000|2021-07-12 14:51:30|7461.4|7458.6|7455.6|7452.8|7461.4|7458.6|7454.6|7451.8|63
1626101500000|2021-07-12 14:51:40|7455.8|7453|7455.8|7453|7456.6|7453.8|7454.6|7451.8|21
1626101510000|2021-07-12 14:51:50|7455.6|7452.8|7455.4|7452.6|7455.6|7452.8|7453.8|7451|32
1626101520000|2021-07-12 14:52:00|7455.6|7452.8|7457.6|7454.8|7457.6|7454.8|7455.6|7452.8|36
1626101530000|2021-07-12 14:52:10|7457.8|7455|7459.2|7456.4|7459.2|7456.4|7457.8|7455|10
1626101540000|2021-07-12 14:52:20|7459.6|7456.8|7459.4|7456.6|7460.1|7457.3|7459.4|7456.6|20
1626101550000|2021-07-12 14:52:30|7459.8|7457|7460.4|7457.6|7461.6|7458.8|7459.8|7457|59
1626101560000|2021-07-12 14:52:40|7460.9|7458.1|7461.6|7458.8|7461.6|7458.8|7460.6|7457.8|30
1626101570000|2021-07-12 14:52:50|7462.4|7459.6|7462.1|7459.3|7462.4|7459.6|7461.1|7458.3|35
1626101580000|2021-07-12 14:53:00|7462.4|7459.6|7466.3|7463.5|7466.6|7463.8|7462.4|7459.6|36
1626101590000|2021-07-12 14:53:10|7466.6|7463.8|7465.6|7462.8|7468.4|7465.6|7465.4|7462.6|78
1626101600000|2021-07-12 14:53:20|7465.2|7462.4|7464.1|7461.3|7465.2|7462.4|7463.8|7461|39
1626101610000|2021-07-12 14:53:30|7464.4|7461.6|7464.6|7461.8|7465.6|7462.8|7463.6|7460.8|12
1626101620000|2021-07-12 14:53:40|7464.9|7462.1|7466.1|7463.3|7466.4|7463.6|7464.6|7461.8|26
1626101630000|2021-07-12 14:53:50|7466.4|7463.6|7465.9|7463.1|7466.6|7463.8|7465.6|7462.8|31
1626101640000|2021-07-12 14:54:00|7466.4|7463.6|7469.4|7466.6|7469.6|7466.8|7466.4|7463.6|37
1626101650000|2021-07-12 14:54:10|7469.6|7466.8|7470.4|7467.6|7471.4|7468.6|7469.6|7466.8|35
1626101660000|2021-07-12 14:54:20|7470.1|7467.3|7468.1|7465.3|7470.1|7467.3|7468.1|7465.3|37
1626101670000|2021-07-12 14:54:30|7467.8|7465|7468.4|7465.6|7468.4|7465.6|7466.9|7464.1|25
1626101680000|2021-07-12 14:54:40|7468.1|7465.3|7467.4|7464.6|7468.2|7465.4|7467.2|7464.4|11
1626101690000|2021-07-12 14:54:50|7467.6|7464.8|7469.2|7466.4|7470.1|7467.3|7467.6|7464.8|108
1626101700000|2021-07-12 14:55:00|7469.4|7466.6|7467.1|7464.3|7469.6|7466.8|7467.1|7464.3|32
1626101710000|2021-07-12 14:55:10|7467.4|7464.6|7467.6|7464.8|7468.6|7465.8|7467.4|7464.6|19
1626101720000|2021-07-12 14:55:20|7467.1|7464.3|7469.9|7467.1|7469.9|7467.1|7467.1|7464.3|40
1626101730000|2021-07-12 14:55:30|7469.6|7466.8|7468.9|7466.1|7469.9|7467.1|7468.6|7465.8|19
1626101740000|2021-07-12 14:55:40|7468.6|7465.8|7469.4|7466.6|7469.4|7466.6|7468.6|7465.8|10
1626101750000|2021-07-12 14:55:50|7469.1|7466.3|7468.1|7465.3|7469.1|7466.3|7467.1|7464.3|43
1626101760000|2021-07-12 14:56:00|7468.3|7465.5|7470.9|7468.1|7471.4|7468.6|7468.3|7465.5|77
1626101770000|2021-07-12 14:56:10|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7469.4|7466.6|11
1626101780000|2021-07-12 14:56:20|7469.2|7466.4|7468.4|7465.6|7469.6|7466.8|7468.4|7465.6|24
1626101790000|2021-07-12 14:56:30|7468.6|7465.8|7469.6|7466.8|7469.6|7466.8|7468.1|7465.3|10
1626101800000|2021-07-12 14:56:40|7470.1|7467.3|7469.1|7466.3|7470.1|7467.3|7468.8|7466|19
1626101810000|2021-07-12 14:56:50|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|21
1626101820000|2021-07-12 14:57:00|7469.6|7466.8|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|7
1626101830000|2021-07-12 14:57:10|7468.8|7466|7468.6|7465.8|7469.4|7466.6|7467.6|7464.8|63
1626101840000|2021-07-12 14:57:20|7468.4|7465.6|7466.6|7463.8|7468.4|7465.6|7465.6|7462.8|33
1626101850000|2021-07-12 14:57:30|7466.3|7463.5|7466.1|7463.3|7466.6|7463.8|7464.6|7461.8|51
1626101860000|2021-07-12 14:57:40|7466.4|7463.6|7466.6|7463.8|7466.6|7463.8|7465.6|7462.8|3
1626101870000|2021-07-12 14:57:50|7466.3|7463.5|7465.6|7462.8|7467.4|7464.6|7465.6|7462.8|52
1626101880000|2021-07-12 14:58:00|7466.3|7463.5|7465.6|7462.8|7466.6|7463.8|7465.6|7462.8|48
1626101890000|2021-07-12 14:58:10|7465.8|7463|7466.1|7463.3|7466.6|7463.8|7465.4|7462.6|19
1626101900000|2021-07-12 14:58:20|7466.3|7463.5|7465.6|7462.8|7466.3|7463.5|7465.4|7462.6|26
1626101910000|2021-07-12 14:58:30|7465.8|7463|7467.1|7464.3|7467.6|7464.8|7465.8|7463|12
1626101920000|2021-07-12 14:58:40|7466.8|7464|7465.6|7462.8|7466.8|7464|7465.3|7462.5|1
1626101930000|2021-07-12 14:58:50|7465.8|7463|7464.6|7461.8|7465.8|7463|7464.6|7461.8|23
1626101940000|2021-07-12 14:59:00|7465.8|7463|7464.1|7461.3|7465.8|7463|7463.8|7461|44
1626101950000|2021-07-12 14:59:10|7463.8|7461|7464.3|7461.5|7465.6|7462.8|7463.6|7460.8|8
1626101960000|2021-07-12 14:59:20|7464.1|7461.3|7466.6|7463.8|7466.9|7464.1|7464.1|7461.3|41
1626101970000|2021-07-12 14:59:30|7466.8|7464|7467.6|7464.8|7467.6|7464.8|7466.8|7464|31
1626101980000|2021-07-12 14:59:40|7467.9|7465.1|7467.1|7464.3|7467.9|7465.1|7467.1|7464.3|20
1626101990000|2021-07-12 14:59:50|7466.6|7463.8|7469.6|7466.8|7469.9|7467.1|7466.6|7463.8|91
1626102000000|2021-07-12 15:00:00|7470.1|7467.3|7469.4|7466.6|7470.6|7467.8|7468.6|7465.8|56
1626102010000|2021-07-12 15:00:10|7469.6|7466.8|7470.6|7467.8|7472.4|7469.6|7469.6|7466.8|74
1626102020000|2021-07-12 15:00:20|7471.4|7468.6|7471.1|7468.3|7473.6|7470.8|7471.1|7468.3|69
1626102030000|2021-07-12 15:00:30|7471.4|7468.6|7470.4|7467.6|7472.6|7469.8|7470.1|7467.3|111
1626102040000|2021-07-12 15:00:40|7469.9|7467.1|7470.6|7467.8|7472.1|7469.3|7469.9|7467.1|17
1626102050000|2021-07-12 15:00:50|7470.4|7467.6|7467.9|7465.1|7470.4|7467.6|7467.6|7464.8|36
1626102060000|2021-07-12 15:01:00|7468.1|7465.3|7463.8|7461|7468.4|7465.6|7463.8|7461|72
1626102070000|2021-07-12 15:01:10|7463.6|7460.8|7464.6|7461.8|7465.6|7462.8|7463.1|7460.3|47
1626102080000|2021-07-12 15:01:20|7464.3|7461.5|7463.1|7460.3|7464.6|7461.8|7463.1|7460.3|35
1626102090000|2021-07-12 15:01:30|7463.6|7460.8|7465.1|7462.3|7465.1|7462.3|7463.3|7460.5|26
1626102100000|2021-07-12 15:01:40|7465.6|7462.8|7465.4|7462.6|7467.4|7464.6|7465.1|7462.3|30
1626102110000|2021-07-12 15:01:50|7466.1|7463.3|7464.3|7461.5|7466.6|7463.8|7463.8|7461|37
1626102120000|2021-07-12 15:02:00|7463.8|7461|7461.8|7459|7463.8|7461|7461.8|7459|69
1626102130000|2021-07-12 15:02:10|7462.1|7459.3|7461.6|7458.8|7462.8|7460|7461.1|7458.3|77
1626102140000|2021-07-12 15:02:20|7461.1|7458.3|7462.4|7459.6|7462.4|7459.6|7460.8|7458|73
1626102150000|2021-07-12 15:02:30|7462.6|7459.8|7464.6|7461.8|7464.9|7462.1|7462.6|7459.8|42
1626102160000|2021-07-12 15:02:40|7464.4|7461.6|7462.9|7460.1|7464.4|7461.6|7462.6|7459.8|5
1626102170000|2021-07-12 15:02:50|7463.4|7460.6|7465.1|7462.3|7465.1|7462.3|7463.4|7460.6|30
1626102180000|2021-07-12 15:03:00|7465.6|7462.8|7463.4|7460.6|7465.6|7462.8|7463.1|7460.3|74
1626102190000|2021-07-12 15:03:10|7463.1|7460.3|7464.6|7461.8|7464.9|7462.1|7462.6|7459.8|8
1626102200000|2021-07-12 15:03:20|7464.9|7462.1|7466.4|7463.6|7467.1|7464.3|7464.6|7461.8|50
1626102210000|2021-07-12 15:03:30|7466.6|7463.8|7464.4|7461.6|7466.6|7463.8|7464.4|7461.6|78
1626102220000|2021-07-12 15:03:40|7464.9|7462.1|7464.4|7461.6|7465.6|7462.8|7464.4|7461.6|10
1626102230000|2021-07-12 15:03:50|7464.8|7462|7466.4|7463.6|7466.4|7463.6|7464.8|7462|45
1626102240000|2021-07-12 15:04:00|7466.1|7463.3|7466.6|7463.8|7467.4|7464.6|7466.1|7463.3|21
1626102250000|2021-07-12 15:04:10|7466.9|7464.1|7466.9|7464.1|7467.6|7464.8|7466.3|7463.5|23
1626102260000|2021-07-12 15:04:20|7467.1|7464.3|7466.8|7464|7467.6|7464.8|7466.8|7464|25
1626102270000|2021-07-12 15:04:30|7466.6|7463.8|7468.4|7465.6|7468.6|7465.8|7466.6|7463.8|16
1626102280000|2021-07-12 15:04:40|7468.6|7465.8|7467.6|7464.8|7469.6|7466.8|7467.6|7464.8|16
1626102290000|2021-07-12 15:04:50|7467.4|7464.6|7468.4|7465.6|7468.6|7465.8|7467.4|7464.6|167
1626102300000|2021-07-12 15:05:00|7469.6|7466.8|7472.6|7469.8|7472.9|7470.1|7468.9|7466.1|124
1626102310000|2021-07-12 15:05:10|7472.9|7470.1|7473.3|7470.5|7473.3|7470.5|7472.4|7469.6|23
1626102320000|2021-07-12 15:05:20|7472.6|7469.8|7472.4|7469.6|7472.6|7469.8|7471.6|7468.8|42
1626102330000|2021-07-12 15:05:30|7471.6|7468.8|7473.1|7470.3|7473.1|7470.3|7471.6|7468.8|25
1626102340000|2021-07-12 15:05:40|7473.4|7470.6|7473.9|7471.1|7474.1|7471.3|7473.1|7470.3|5
1626102350000|2021-07-12 15:05:50|7473.6|7470.8|7472.6|7469.8|7473.6|7470.8|7472.6|7469.8|25
1626102360000|2021-07-12 15:06:00|||||||||9
1626102370000|2021-07-12 15:06:10|7472.4|7469.6|7472.4|7469.6|7472.6|7469.8|7471.6|7468.8|42
1626102380000|2021-07-12 15:06:20|7471.9|7469.1|7472.4|7469.6|7472.4|7469.6|7471.9|7469.1|29
1626102390000|2021-07-12 15:06:30|7472.6|7469.8|7471.6|7468.8|7473.9|7471.1|7471.6|7468.8|31
1626102400000|2021-07-12 15:06:40|7472|7469.2|7473.6|7470.8|7473.9|7471.1|7472|7469.2|53
1626102410000|2021-07-12 15:06:50|7473.9|7471.1|7472.4|7469.6|7474.4|7471.6|7472.4|7469.6|30
1626102430000|2021-07-12 15:07:10|7471.6|7468.8|7470.4|7467.6|7471.6|7468.8|7469.6|7466.8|61
1626102440000|2021-07-12 15:07:20|7469.4|7466.6|7470.8|7468|7471.1|7468.3|7468.9|7466.1|22
1626102450000|2021-07-12 15:07:30|7470.6|7467.8|7470.4|7467.6|7470.6|7467.8|7470.4|7467.6|23
1626102460000|2021-07-12 15:07:40|7470.6|7467.8|7470.3|7467.5|7470.6|7467.8|7469.6|7466.8|9
1626102470000|2021-07-12 15:07:50|7469.6|7466.8|7471.6|7468.8|7471.9|7469.1|7469.6|7466.8|18
1626102480000|2021-07-12 15:08:00|7471.8|7469|7471.6|7468.8|7472.4|7469.6|7470.6|7467.8|57
1626102490000|2021-07-12 15:08:10|7471.3|7468.5|7472.4|7469.6|7472.4|7469.6|7471.1|7468.3|9
1626102500000|2021-07-12 15:08:20|7472.1|7469.3|7470.6|7467.8|7472.1|7469.3|7470.6|7467.8|6
1626102510000|2021-07-12 15:08:30|7471.4|7468.6|7469.8|7467|7471.4|7468.6|7469.8|7467|12
1626102520000|2021-07-12 15:08:40|7469.6|7466.8|7468.6|7465.8|7469.6|7466.8|7468.1|7465.3|7
1626102530000|2021-07-12 15:08:50|7468.4|7465.6|7465.1|7462.3|7468.4|7465.6|7465.1|7462.3|8
1626102540000|2021-07-12 15:09:00|7464.8|7462|7464.6|7461.8|7465.6|7462.8|7462.8|7460|80
1626102550000|2021-07-12 15:09:10|7465.1|7462.3|7464.1|7461.3|7465.1|7462.3|7463.8|7461|24
1626102560000|2021-07-12 15:09:20|7464.4|7461.6|7464.3|7461.5|7464.6|7461.8|7463.8|7461|15
1626102570000|2021-07-12 15:09:30|7464.6|7461.8|7460.8|7458|7464.8|7462|7460.8|7458|800
1626102580000|2021-07-12 15:09:40|7461.8|7459|7463|7460.2|7464.3|7461.5|7461.3|7458.5|138
1626102590000|2021-07-12 15:09:50|7462.8|7460|7459.6|7456.8|7462.8|7460|7457.8|7455|123
1626102600000|2021-07-12 15:10:00|7459.8|7457|7461.3|7458.5|7461.8|7459|7458.8|7456|104
1626102610000|2021-07-12 15:10:10|7461.1|7458.3|7460.3|7457.5|7461.6|7458.8|7460|7457.2|24
1626102620000|2021-07-12 15:10:20|7460.6|7457.8|7461.3|7458.5|7461.6|7458.8|7460.6|7457.8|89
1626102630000|2021-07-12 15:10:30|7460.8|7458|7462.3|7459.5|7462.3|7459.5|7460.3|7457.5|49
1626102640000|2021-07-12 15:10:40|7462|7459.2|7461.3|7458.5|7462.6|7459.8|7460.6|7457.8|83
1626102650000|2021-07-12 15:10:50|7460.6|7457.8|7462.3|7459.5|7462.3|7459.5|7460.6|7457.8|19
1626102660000|2021-07-12 15:11:00|7461.8|7459|7463.6|7460.8|7463.6|7460.8|7461.3|7458.5|52
1626102670000|2021-07-12 15:11:10|7463.8|7461|7462.1|7459.3|7463.8|7461|7461.3|7458.5|12
1626102680000|2021-07-12 15:11:20|7461.6|7458.8|7462.6|7459.8|7462.6|7459.8|7461.6|7458.8|43
1626102690000|2021-07-12 15:11:30|7462.3|7459.5|7461.8|7459|7463.6|7460.8|7461.6|7458.8|111
1626102700000|2021-07-12 15:11:40|7461.6|7458.8|7460.8|7458|7462.8|7460|7460.8|7458|17
1626102710000|2021-07-12 15:11:50|7461|7458.2|7464.8|7462|7465.6|7462.8|7461|7458.2|56
1626102720000|2021-07-12 15:12:00|7464.6|7461.8|7464.1|7461.3|7464.6|7461.8|7462.6|7459.8|22
1626102730000|2021-07-12 15:12:10|7464.6|7461.8|7463.6|7460.8|7465.6|7462.8|7463.6|7460.8|23
1626102740000|2021-07-12 15:12:20|7463.8|7461|7462|7459.2|7464.6|7461.8|7461.6|7458.8|46
1626102750000|2021-07-12 15:12:30|7461.6|7458.8|7463.8|7461|7464.3|7461.5|7461.3|7458.5|67
1626102760000|2021-07-12 15:12:40|7464.3|7461.5|7464.6|7461.8|7464.6|7461.8|7463.8|7461|14
1626102770000|2021-07-12 15:12:50|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7463.3|7460.5|10
1626102780000|2021-07-12 15:13:00|7464.8|7462|7465|7462.2|7467.6|7464.8|7464.8|7462|83
1626102790000|2021-07-12 15:13:10|7464.8|7462|7469.6|7466.8|7470.3|7467.5|7464.8|7462|141
1626102800000|2021-07-12 15:13:20|7469.1|7466.3|7468|7465.2|7469.1|7466.3|7467.8|7465|4
1626102810000|2021-07-12 15:13:30|7467.8|7465|7468.6|7465.8|7469.6|7466.8|7467.8|7465|182
1626102820000|2021-07-12 15:13:40|7468.8|7466|7469.1|7466.3|7469.6|7466.8|7468.6|7465.8|35
1626102830000|2021-07-12 15:13:50|7468.8|7466|7468.8|7466|7469.8|7467|7468.6|7465.8|6
1626102840000|2021-07-12 15:14:00|7468.6|7465.8|7467.6|7464.8|7468.8|7466|7467.3|7464.5|57
1626102850000|2021-07-12 15:14:10|||||||||1
1626102860000|2021-07-12 15:14:20|7466.8|7464|7467.6|7464.8|7467.6|7464.8|7466.3|7463.5|7
1626102870000|2021-07-12 15:14:30|7467.3|7464.5|7467.6|7464.8|7468.1|7465.3|7467.3|7464.5|27
1626102880000|2021-07-12 15:14:40|7467.8|7465|7470.1|7467.3|7470.8|7468|7467.6|7464.8|144
1626102890000|2021-07-12 15:14:50|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.6|7466.8|35
1626102900000|2021-07-12 15:15:00|7470.1|7467.3|7470.6|7467.8|7471.3|7468.5|7469.6|7466.8|48
1626102910000|2021-07-12 15:15:10|7470.8|7468|7471.3|7468.5|7471.3|7468.5|7470.3|7467.5|11
1626102920000|2021-07-12 15:15:20|7471.1|7468.3|7472.6|7469.8|7472.8|7470|7471.1|7468.3|136
1626102930000|2021-07-12 15:15:30|7472.8|7470|7473.3|7470.5|7473.3|7470.5|7472.6|7469.8|94
1626102940000|2021-07-12 15:15:40|7474.1|7471.3|7473.3|7470.5|7474.1|7471.3|7473.3|7470.5|32
1626102950000|2021-07-12 15:15:50|7473.1|7470.3|7473.3|7470.5|7473.3|7470.5|7473.1|7470.3|5
1626102960000|2021-07-12 15:16:00|7473.6|7470.8|7473.1|7470.3|7473.6|7470.8|7472.8|7470|60
1626102970000|2021-07-12 15:16:10|7473.3|7470.5|7472.6|7469.8|7473.6|7470.8|7472.6|7469.8|43
1626102980000|2021-07-12 15:16:20|7472.3|7469.5|7473.3|7470.5|7474.3|7471.5|7471.6|7468.8|74
1626102990000|2021-07-12 15:16:30|7473.6|7470.8|7473.8|7471|7473.8|7471|7473.6|7470.8|33
1626103000000|2021-07-12 15:16:40|7474.1|7471.3|7472.6|7469.8|7474.3|7471.5|7472.6|7469.8|37
1626103010000|2021-07-12 15:16:50|7472.8|7470|7471.3|7468.5|7473.3|7470.5|7469.6|7466.8|60
1626103020000|2021-07-12 15:17:00|7471.1|7468.3|7471.6|7468.8|7472.3|7469.5|7469.6|7466.8|65
1626103030000|2021-07-12 15:17:10|7471.3|7468.5|7469.6|7466.8|7471.6|7468.8|7469.6|7466.8|17
1626103040000|2021-07-12 15:17:20|7469.1|7466.3|7469.6|7466.8|7470.3|7467.5|7467.1|7464.3|64
1626103050000|2021-07-12 15:17:30|7469.3|7466.5|7467.6|7464.8|7469.3|7466.5|7467.1|7464.3|35
1626103060000|2021-07-12 15:17:40|7467.8|7465|7471.6|7468.8|7471.8|7469|7467.8|7465|213
1626103070000|2021-07-12 15:17:50|7470.6|7467.8|7469.8|7467|7470.6|7467.8|7469.6|7466.8|20
1626103080000|2021-07-12 15:18:00|7469.3|7466.5|7468.8|7466|7470.8|7468|7468.6|7465.8|45
1626103090000|2021-07-12 15:18:10|7468.6|7465.8|7470.1|7467.3|7470.3|7467.5|7468.6|7465.8|8
1626103100000|2021-07-12 15:18:20|7469.8|7467|7470.3|7467.5|7471.3|7468.5|7469.8|7467|61
1626103110000|2021-07-12 15:18:30|7470.6|7467.8|7470.6|7467.8|7471.3|7468.5|7470.6|7467.8|52
1626103120000|2021-07-12 15:18:40|7470.8|7468|7472.8|7470|7473.6|7470.8|7470.6|7467.8|53
1626103130000|2021-07-12 15:18:50|7473.1|7470.3|7473.1|7470.3|7473.8|7471|7472.3|7469.5|47
1626103140000|2021-07-12 15:19:00|7472.6|7469.8|7472.6|7469.8|7473.3|7470.5|7472.6|7469.8|56
1626103150000|2021-07-12 15:19:10|||||||||3
1626103160000|2021-07-12 15:19:20|7472.8|7470|7471.3|7468.5|7472.8|7470|7471.1|7468.3|70
1626103170000|2021-07-12 15:19:30|7471.6|7468.8|7474.1|7471.3|7474.3|7471.5|7471.6|7468.8|148
1626103180000|2021-07-12 15:19:40|7474.3|7471.5|7474.8|7472|7475.6|7472.8|7474.1|7471.3|126
1626103190000|2021-07-12 15:19:50|7474.6|7471.8|7474.6|7471.8|7475.6|7472.8|7474.6|7471.8|38
1626103200000|2021-07-12 15:20:00|7475.1|7472.3|7475.3|7472.5|7475.8|7473|7474.3|7471.5|69
1626103210000|2021-07-12 15:20:10|7475.1|7472.3|7473.3|7470.5|7475.3|7472.5|7473.3|7470.5|74
1626103220000|2021-07-12 15:20:20|7474.3|7471.5|7474.8|7472|7474.8|7472|7473.3|7470.5|49
1626103230000|2021-07-12 15:20:30|7474.6|7471.8|7475.8|7473|7475.8|7473|7474.3|7471.5|46
1626103240000|2021-07-12 15:20:40|7475.6|7472.8|7476.3|7473.5|7476.3|7473.5|7475.3|7472.5|39
1626103250000|2021-07-12 15:20:50|7476.6|7473.8|7476.1|7473.3|7477.3|7474.5|7475.8|7473|37
1626103260000|2021-07-12 15:21:00|7476.3|7473.5|7475.6|7472.8|7476.8|7474|7475.3|7472.5|72
1626103270000|2021-07-12 15:21:10|7475.8|7473|7475.8|7473|7475.8|7473|7474.8|7472|48
1626103280000|2021-07-12 15:21:20|7475.6|7472.8|7474.6|7471.8|7475.6|7472.8|7473.6|7470.8|5
1626103290000|2021-07-12 15:21:30|7474.3|7471.5|7475.3|7472.5|7475.3|7472.5|7473.8|7471|32
1626103300000|2021-07-12 15:21:40|7475.6|7472.8|7474.8|7472|7475.6|7472.8|7474.3|7471.5|27
1626103310000|2021-07-12 15:21:50|7475.3|7472.5|7476.3|7473.5|7476.3|7473.5|7474.3|7471.5|24
1626103320000|2021-07-12 15:22:00|7477.3|7474.5|7474.6|7471.8|7477.3|7474.5|7474.6|7471.8|157
1626103330000|2021-07-12 15:22:10|7475.1|7472.3|7475.3|7472.5|7475.6|7472.8|7475.1|7472.3|15
1626103340000|2021-07-12 15:22:20|7475.6|7472.8|7476.3|7473.5|7476.3|7473.5|7475.3|7472.5|45
1626103350000|2021-07-12 15:22:30|7476.1|7473.3|7475.8|7473|7476.3|7473.5|7474.3|7471.5|81
1626103360000|2021-07-12 15:22:40|7475.3|7472.5|7476.3|7473.5|7477.3|7474.5|7475.3|7472.5|145
1626103370000|2021-07-12 15:22:50|7476.8|7474|7476.3|7473.5|7476.8|7474|7476.3|7473.5|11
1626103380000|2021-07-12 15:23:00|7475.8|7473|7476.3|7473.5|7477.3|7474.5|7475.3|7472.5|63
1626103390000|2021-07-12 15:23:10|7476.1|7473.3|7474.6|7471.8|7476.1|7473.3|7474.6|7471.8|24
1626103400000|2021-07-12 15:23:20|7475.1|7472.3|7474.3|7471.5|7475.3|7472.5|7474.3|7471.5|25
1626103410000|2021-07-12 15:23:30|7474.6|7471.8|7475.8|7473|7476.3|7473.5|7474.6|7471.8|48
1626103420000|2021-07-12 15:23:40|7475.6|7472.8|7474.8|7472|7475.6|7472.8|7474.8|7472|4
1626103430000|2021-07-12 15:23:50|7474.6|7471.8|7474.3|7471.5|7475.3|7472.5|7474.3|7471.5|27
1626103440000|2021-07-12 15:24:00|7474.6|7471.8|7472.1|7469.3|7474.6|7471.8|7471.3|7468.5|55
1626103450000|2021-07-12 15:24:10|7472.3|7469.5|7469.3|7466.5|7472.3|7469.5|7469.3|7466.5|6
1626103460000|2021-07-12 15:24:20|7469.6|7466.8|7470.3|7467.5|7470.6|7467.8|7468.6|7465.8|97
1626103470000|2021-07-12 15:24:30|7469.8|7467|7466.8|7464|7470.1|7467.3|7466.8|7464|66
1626103480000|2021-07-12 15:24:40|7466.6|7463.8|7470.3|7467.5|7470.3|7467.5|7466.6|7463.8|65
1626103490000|2021-07-12 15:24:50|7470.1|7467.3|7472.8|7470|7473.3|7470.5|7469.6|7466.8|91
1626103500000|2021-07-12 15:25:00|7472.6|7469.8|7473.8|7471|7474.3|7471.5|7472.3|7469.5|103
1626103510000|2021-07-12 15:25:10|7474.1|7471.3|7466.3|7463.5|7474.1|7471.3|7466.3|7463.5|280
1626103520000|2021-07-12 15:25:20|7466.8|7464|7468.8|7466|7468.8|7466|7466.6|7463.8|67
1626103530000|2021-07-12 15:25:30|7468.6|7465.8|7465.6|7462.8|7468.6|7465.8|7465.3|7462.5|100
1626103540000|2021-07-12 15:25:40|7465.3|7462.5|7461.6|7458.8|7465.3|7462.5|7460.3|7457.5|170
1626103550000|2021-07-12 15:25:50|7461.8|7459|7463.6|7460.8|7463.6|7460.8|7461.6|7458.8|42
1626103560000|2021-07-12 15:26:00|7464.3|7461.5|7463.6|7460.8|7464.6|7461.8|7463.3|7460.5|109
1626103570000|2021-07-12 15:26:10|7464.3|7461.5|7463.8|7461|7464.6|7461.8|7463.3|7460.5|31
1626103580000|2021-07-12 15:26:20|7464.3|7461.5|7464.3|7461.5|7464.6|7461.8|7464.1|7461.3|21
1626103590000|2021-07-12 15:26:30|7464.6|7461.8|7464.3|7461.5|7465.3|7462.5|7464.3|7461.5|50
1626103600000|2021-07-12 15:26:40|7464.6|7461.8|7459.6|7456.8|7464.6|7461.8|7459.6|7456.8|89
1626103610000|2021-07-12 15:26:50|7459.8|7457|7462.1|7459.3|7462.8|7460|7459.6|7456.8|79
1626103620000|2021-07-12 15:27:00|7462.3|7459.5|7463.6|7460.8|7463.8|7461|7462.3|7459.5|66
1626103630000|2021-07-12 15:27:10|7463.8|7461|7466.3|7463.5|7466.6|7463.8|7463.6|7460.8|125
1626103640000|2021-07-12 15:27:20|7465.8|7463|7466.8|7464|7467.3|7464.5|7465.8|7463|56
1626103650000|2021-07-12 15:27:30|7466.6|7463.8|7467.5|7464.7|7467.5|7464.7|7465.6|7462.8|81
1626103660000|2021-07-12 15:27:40|7468.1|7465.3|7470.3|7467.5|7470.3|7467.5|7468.1|7465.3|271
1626103670000|2021-07-12 15:27:50|7470|7467.2|7474.5|7471.7|7476.5|7473.7|7470|7467.2|276
1626103680000|2021-07-12 15:28:00|7474.8|7472|7474.3|7471.5|7475|7472.2|7473.5|7470.7|219
1626103690000|2021-07-12 15:28:10|7473.8|7471|7473.5|7470.7|7474.3|7471.5|7472.8|7470|40
1626103700000|2021-07-12 15:28:20|7473.8|7471|7476.5|7473.7|7476.5|7473.7|7473.5|7470.7|94
1626103710000|2021-07-12 15:28:30|7477.3|7474.5|7478.3|7475.5|7478.3|7475.5|7476.3|7473.5|159
1626103720000|2021-07-12 15:28:40|7478|7475.2|7477.8|7475|7478.8|7476|7477.8|7475|129
1626103730000|2021-07-12 15:28:50|7477.5|7474.7|7479.3|7476.5|7479.3|7476.5|7474.5|7471.7|280
1626103740000|2021-07-12 15:29:00|7478.8|7476|7478.3|7475.5|7480.3|7477.5|7477.8|7475|254
1626103750000|2021-07-12 15:29:10|7478.5|7475.7|7479.5|7476.7|7480.5|7477.7|7477.5|7474.7|678
1626103760000|2021-07-12 15:29:20|7479.3|7476.5|7480.5|7477.7|7480.8|7478|7479.3|7476.5|110
1626103770000|2021-07-12 15:29:30|7480.3|7477.5|7480.3|7477.5|7480.5|7477.7|7479.5|7476.7|136
1626103780000|2021-07-12 15:29:40|7480.5|7477.7|7481.3|7478.5|7481.5|7478.7|7480.3|7477.5|131
1626103790000|2021-07-12 15:29:50|7480.5|7477.7|7487.3|7484.5|7488.5|7485.7|7480.3|7477.5|1061
1626103800000|2021-07-12 15:30:00|7487.5|7484.7|7485.3|7482.5|7488.3|7485.5|7484.5|7481.7|422
1626103810000|2021-07-12 15:30:10|7482.8|7480|7482.5|7479.7|7484.3|7481.5|7482.3|7479.5|301
1626103820000|2021-07-12 15:30:20|7482.3|7479.5|7482.3|7479.5|7482.5|7479.7|7481.5|7478.7|50
1626103830000|2021-07-12 15:30:30|7482.9|7480.1|7484.8|7482|7484.8|7482|7482.9|7480.1|78
1626103840000|2021-07-12 15:30:40|7484.5|7481.7|7485.3|7482.5|7485.5|7482.7|7484.5|7481.7|41
1626103850000|2021-07-12 15:30:50|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|36
1626103860000|2021-07-12 15:31:00|7485.8|7483|7485|7482.2|7486.5|7483.7|7484.5|7481.7|193
1626103870000|2021-07-12 15:31:10|7485.3|7482.5|7483.8|7481|7485.5|7482.7|7483.8|7481|48
1626103880000|2021-07-12 15:31:20|7484.5|7481.7|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|18
1626103890000|2021-07-12 15:31:30|7485.3|7482.5|7485.5|7482.7|7486.3|7483.5|7485.3|7482.5|65
1626103900000|2021-07-12 15:31:40|7485.3|7482.5|7486.8|7484|7486.8|7484|7485.3|7482.5|231
1626103910000|2021-07-12 15:31:50|7486.3|7483.5|7485|7482.2|7486.3|7483.5|7485|7482.2|46
1626103920000|2021-07-12 15:32:00|7485.3|7482.5|7484.8|7482|7485.3|7482.5|7484.8|7482|36
1626103930000|2021-07-12 15:32:10|7485|7482.2|7484.5|7481.7|7485.3|7482.5|7484.5|7481.7|33
1626103940000|2021-07-12 15:32:20|7484.3|7481.5|7482.8|7480|7484.3|7481.5|7482.8|7480|46
1626103950000|2021-07-12 15:32:30|7482.5|7479.7|7481.8|7479|7482.5|7479.7|7481|7478.2|625
1626103960000|2021-07-12 15:32:40|7482.8|7480|7482.8|7480|7483.3|7480.5|7480.8|7478|177
1626103970000|2021-07-12 15:32:50|7482.3|7479.5|7482.8|7480|7482.8|7480|7482.3|7479.5|22
1626103980000|2021-07-12 15:33:00|7482.5|7479.7|7483|7480.2|7483.3|7480.5|7482.3|7479.5|71
1626103990000|2021-07-12 15:33:10|7483.3|7480.5|7483.8|7481|7483.8|7481|7482.8|7480|35
1626104000000|2021-07-12 15:33:20|7484.5|7481.7|7485.8|7483|7485.8|7483|7484.3|7481.5|184
1626104010000|2021-07-12 15:33:30|7486|7483.2|7484.8|7482|7486.8|7484|7484.8|7482|41
1626104020000|2021-07-12 15:33:40|7484.3|7481.5|7484|7481.2|7484.8|7482|7483.8|7481|27
1626104030000|2021-07-12 15:33:50|7484.3|7481.5|7483|7480.2|7484.3|7481.5|7483|7480.2|8
1626104040000|2021-07-12 15:34:00|7482.8|7480|7484.8|7482|7484.8|7482|7482.8|7480|95
1626104050000|2021-07-12 15:34:10|7484.5|7481.7|7484.8|7482|7485.3|7482.5|7483.8|7481|26
1626104060000|2021-07-12 15:34:20|7484.5|7481.7|7484.8|7482|7485|7482.2|7484|7481.2|15
1626104070000|2021-07-12 15:34:30|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484|7481.2|26
1626104080000|2021-07-12 15:34:40|7485|7482.2|7484.8|7482|7485|7482.2|7484.3|7481.5|22
1626104090000|2021-07-12 15:34:50|7485|7482.2|7482.8|7480|7485.3|7482.5|7482.8|7480|121
1626104100000|2021-07-12 15:35:00|7483|7480.2|7484.3|7481.5|7484.3|7481.5|7482.8|7480|47
1626104110000|2021-07-12 15:35:10|7484|7481.2|7486.5|7483.7|7486.5|7483.7|7484|7481.2|153
1626104120000|2021-07-12 15:35:20|7487|7484.2|7489.9|7487.1|7490.3|7487.5|7487|7484.2|91
1626104130000|2021-07-12 15:35:30|7489.3|7486.5|7488|7485.2|7489.3|7486.5|7487.8|7485|169
1626104140000|2021-07-12 15:35:40|7488.5|7485.7|7488.5|7485.7|7488.8|7486|7488.5|7485.7|9
1626104150000|2021-07-12 15:35:50|7488|7485.2|7489|7486.2|7489.3|7486.5|7487.8|7485|58
1626104160000|2021-07-12 15:36:00|7488.8|7486|7487.8|7485|7489.8|7487|7487.8|7485|69
1626104170000|2021-07-12 15:36:10|7488|7485.2|7488.8|7486|7489.3|7486.5|7488|7485.2|18
1626104180000|2021-07-12 15:36:20|7488.3|7485.5|7489.8|7487|7489.8|7487|7488.3|7485.5|37
1626104190000|2021-07-12 15:36:30|7489.3|7486.5|7489|7486.2|7489.5|7486.7|7489|7486.2|40
1626104200000|2021-07-12 15:36:40|7488.8|7486|7489.8|7487|7489.8|7487|7488.8|7486|11
1626104210000|2021-07-12 15:36:50|7490.3|7487.5|7489|7486.2|7490.8|7488|7489|7486.2|34
1626104220000|2021-07-12 15:37:00|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|26
1626104230000|2021-07-12 15:37:10|7488|7485.2|7486.2|7483.4|7488.3|7485.5|7486.2|7483.4|49
1626104240000|2021-07-12 15:37:20|7485.8|7483|7486.2|7483.4|7487|7484.2|7485.8|7483|63
1626104250000|2021-07-12 15:37:30|7486|7483.2|7488.5|7485.7|7489|7486.2|7485.5|7482.7|116
1626104260000|2021-07-12 15:37:40|7488.3|7485.5|7487.2|7484.4|7488.3|7485.5|7487.2|7484.4|53
1626104270000|2021-07-12 15:37:50|7486.8|7484|7487.8|7485|7487.8|7485|7486.8|7484|15
1626104280000|2021-07-12 15:38:00|7488|7485.2|7486.8|7484|7488|7485.2|7486.8|7484|64
1626104290000|2021-07-12 15:38:10|7487|7484.2|7487.8|7485|7488|7485.2|7487|7484.2|85
1626104300000|2021-07-12 15:38:20|7488|7485.2|7488.8|7486|7489.2|7486.4|7488|7485.2|31
1626104310000|2021-07-12 15:38:30|7489|7486.2|7488.8|7486|7489.5|7486.7|7488.8|7486|26
1626104320000|2021-07-12 15:38:40|7489.5|7486.7|7490|7487.2|7490.8|7488|7489|7486.2|529
1626104330000|2021-07-12 15:38:50|7489.8|7487|7490|7487.2|7490|7487.2|7489.8|7487|7
1626104340000|2021-07-12 15:39:00|7489.8|7487|7488.8|7486|7489.8|7487|7488.8|7486|34
1626104350000|2021-07-12 15:39:10|||||||||3
1626104360000|2021-07-12 15:39:20|7489|7486.2|7488|7485.2|7489|7486.2|7488|7485.2|17
1626104370000|2021-07-12 15:39:30|7487.8|7485|7488|7485.2|7488.8|7486|7487.8|7485|27
1626104380000|2021-07-12 15:39:40|7487.8|7485|7486.8|7484|7487.8|7485|7486.8|7484|31
1626104390000|2021-07-12 15:39:50|7487|7484.2|7487.3|7484.5|7487.3|7484.5|7486.8|7484|7
1626104400000|2021-07-12 15:40:00|7487|7484.2|7486.8|7484|7487.3|7484.5|7486.8|7484|44
1626104410000|2021-07-12 15:40:10|7487.3|7484.5|7487.8|7485|7487.8|7485|7487.3|7484.5|16
1626104420000|2021-07-12 15:40:20|7486.8|7484|7486.8|7484|7486.8|7484|7486.5|7483.7|29
1626104430000|2021-07-12 15:40:30|7486.5|7483.7|7485.8|7483|7486.5|7483.7|7485|7482.2|192
1626104440000|2021-07-12 15:40:40|7485|7482.2|7484|7481.2|7485|7482.2|7483.5|7480.7|24
1626104450000|2021-07-12 15:40:50|7483.8|7481|7485|7482.2|7485|7482.2|7483.2|7480.4|19
1626104460000|2021-07-12 15:41:00|7484.8|7482|7485.8|7483|7485.8|7483|7484.8|7482|32
1626104470000|2021-07-12 15:41:10|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|5
1626104480000|2021-07-12 15:41:20|7485|7482.2|7485.3|7482.5|7485.5|7482.7|7484.8|7482|17
1626104490000|2021-07-12 15:41:30|7485.5|7482.7|7484|7481.2|7486|7483.2|7484|7481.2|31
1626104500000|2021-07-12 15:41:40|7484.3|7481.5|7485.5|7482.7|7485.5|7482.7|7484|7481.2|2
1626104510000|2021-07-12 15:41:50|7485.8|7483|7485|7482.2|7485.8|7483|7485|7482.2|3
1626104520000|2021-07-12 15:42:00|7484.8|7482|7485|7482.2|7485|7482.2|7484.8|7482|21
1626104530000|2021-07-12 15:42:10|7484.8|7482|7484.8|7482|7485|7482.2|7484.5|7481.7|13
1626104540000|2021-07-12 15:42:20|7484.4|7481.6|7484.2|7481.4|7484.4|7481.6|7484.2|7481.4|8
1626104550000|2021-07-12 15:42:30|7484|7481.2|7483.2|7480.4|7484.5|7481.7|7483.2|7480.4|52
1626104560000|2021-07-12 15:42:40|||||||||6
1626104570000|2021-07-12 15:42:50|7483.8|7481|7484.2|7481.4|7484.2|7481.4|7483.8|7481|11
1626104580000|2021-07-12 15:43:00|7484.8|7482|7486|7483.2|7486|7483.2|7484.8|7482|294
1626104590000|2021-07-12 15:43:10|7485.7|7482.9|7483.8|7481|7485.7|7482.9|7483.8|7481|102
1626104600000|2021-07-12 15:43:20|7484|7481.2|7483|7480.2|7484|7481.2|7482.2|7479.4|319
1626104610000|2021-07-12 15:43:30|7483.2|7480.4|7487.7|7484.9|7488.5|7485.7|7482.7|7479.9|1162
1626104620000|2021-07-12 15:43:40|7488.2|7485.4|7487.2|7484.4|7488.2|7485.4|7487.2|7484.4|51
1626104630000|2021-07-12 15:43:50|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|110
1626104640000|2021-07-12 15:44:00|7487|7484.2|7487|7484.2|7487|7484.2|7486.5|7483.7|28
1626104650000|2021-07-12 15:44:10|7486.7|7483.9|7486.5|7483.7|7487.7|7484.9|7486.5|7483.7|42
1626104660000|2021-07-12 15:44:20|7486.7|7483.9|7486.7|7483.9|7487|7484.2|7486.7|7483.9|2
1626104670000|2021-07-12 15:44:30|7487|7484.2|7487|7484.2|7487|7484.2|7486.2|7483.4|23
1626104680000|2021-07-12 15:44:40|7486.7|7483.9|7487.2|7484.4|7487.5|7484.7|7486.2|7483.4|8
1626104690000|2021-07-12 15:44:50|7487|7484.2|7487.5|7484.7|7487.7|7484.9|7487|7484.2|15
1626104700000|2021-07-12 15:45:00|7487.2|7484.4|7486.7|7483.9|7487.2|7484.4|7485.5|7482.7|43
1626104710000|2021-07-12 15:45:10|||||||||3
1626104720000|2021-07-12 15:45:20|7487.5|7484.7|7487.5|7484.7|7487.7|7484.9|7487|7484.2|38
1626104730000|2021-07-12 15:45:30|7487.7|7484.9|7486.5|7483.7|7487.7|7484.9|7486.5|7483.7|27
1626104740000|2021-07-12 15:45:40|7486|7483.2|7485.5|7482.7|7486|7483.2|7485|7482.2|23
1626104750000|2021-07-12 15:45:50|7485.2|7482.4|7484.7|7481.9|7485.5|7482.7|7484.2|7481.4|63
1626104760000|2021-07-12 15:46:00|7484.5|7481.7|7484.7|7481.9|7484.7|7481.9|7484.2|7481.4|26
1626104770000|2021-07-12 15:46:10|7484.2|7481.4|7483.2|7480.4|7484.5|7481.7|7483.2|7480.4|69
1626104780000|2021-07-12 15:46:20|7483.5|7480.7|7483.2|7480.4|7484.2|7481.4|7483.2|7480.4|7
1626104790000|2021-07-12 15:46:30|7483|7480.2|7484|7481.2|7484.7|7481.9|7483|7480.2|31
1626104800000|2021-07-12 15:46:40|7483.7|7480.9|7484.7|7481.9|7484.7|7481.9|7483.7|7480.9|14
1626104810000|2021-07-12 15:46:50|7483.7|7480.9|7483.5|7480.7|7483.7|7480.9|7483.5|7480.7|6
1626104820000|2021-07-12 15:47:00|7484|7481.2|7482|7479.2|7484|7481.2|7482|7479.2|234
1626104830000|2021-07-12 15:47:10|7481.7|7478.9|7482.7|7479.9|7482.7|7479.9|7481.7|7478.9|24
1626104840000|2021-07-12 15:47:20|7483|7480.2|7481.7|7478.9|7483|7480.2|7481.7|7478.9|7
1626104850000|2021-07-12 15:47:30|7482|7479.2|7482|7479.2|7482|7479.2|7481.7|7478.9|44
1626104860000|2021-07-12 15:47:40|7482.2|7479.4|7480.7|7477.9|7482.2|7479.4|7480.2|7477.4|24
1626104870000|2021-07-12 15:47:50|7480.2|7477.4|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|4
1626104880000|2021-07-12 15:48:00|7479.7|7476.9|7482|7479.2|7482|7479.2|7479.7|7476.9|72
1626104890000|2021-07-12 15:48:10|7481.7|7478.9|7481.4|7478.6|7482|7479.2|7481.2|7478.4|54
1626104900000|2021-07-12 15:48:20|7481.2|7478.4|7481|7478.2|7482|7479.2|7481|7478.2|32
1626104910000|2021-07-12 15:48:30|7481.2|7478.4|7481.7|7478.9|7482|7479.2|7481.2|7478.4|40
1626104920000|2021-07-12 15:48:40|7481.2|7478.4|7479.2|7476.4|7481.2|7478.4|7479|7476.2|46
1626104930000|2021-07-12 15:48:50|7479.7|7476.9|7480.7|7477.9|7481|7478.2|7479.7|7476.9|13
1626104940000|2021-07-12 15:49:00|7481.2|7478.4|7481|7478.2|7481.5|7478.7|7480.5|7477.7|46
1626104950000|2021-07-12 15:49:10|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7
1626104960000|2021-07-12 15:49:20|7481.7|7478.9|7481.7|7478.9|7482|7479.2|7481.7|7478.9|36
1626104970000|2021-07-12 15:49:30|7481.4|7478.6|7482|7479.2|7482|7479.2|7481.2|7478.4|71
1626104980000|2021-07-12 15:49:40|7481.7|7478.9|7481|7478.2|7482|7479.2|7480.5|7477.7|124
1626104990000|2021-07-12 15:49:50|7480.7|7477.9|7479.9|7477.1|7481.5|7478.7|7479.9|7477.1|8
1626105000000|2021-07-12 15:50:00|7479.7|7476.9|7480|7477.2|7480.2|7477.4|7479|7476.2|39
1626105010000|2021-07-12 15:50:10|7479.5|7476.7|7479.2|7476.4|7479.5|7476.7|7479.2|7476.4|23
1626105020000|2021-07-12 15:50:20|7479.4|7476.6|7479.7|7476.9|7480|7477.2|7479.4|7476.6|18
1626105030000|2021-07-12 15:50:30|7479.5|7476.7|7478|7475.2|7480.2|7477.4|7478|7475.2|45
1626105050000|2021-07-12 15:50:50|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7
1626105060000|2021-07-12 15:51:00|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|46
1626105070000|2021-07-12 15:51:10|7477.2|7474.4|7478.5|7475.7|7479|7476.2|7477.2|7474.4|34
1626105080000|2021-07-12 15:51:20|7478.2|7475.4|7478|7475.2|7478.2|7475.4|7478|7475.2|7
1626105090000|2021-07-12 15:51:30|7478.2|7475.4|7477.5|7474.7|7478.2|7475.4|7477.2|7474.4|115
1626105100000|2021-07-12 15:51:40|7477.2|7474.4|7477.2|7474.4|7477.5|7474.7|7477.2|7474.4|18
1626105110000|2021-07-12 15:51:50|7477.5|7474.7|7477.7|7474.9|7477.7|7474.9|7477.5|7474.7|4
1626105120000|2021-07-12 15:52:00|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|23
1626105130000|2021-07-12 15:52:10|7479.2|7476.4|7480|7477.2|7480|7477.2|7479.2|7476.4|17
1626105140000|2021-07-12 15:52:20|7479.5|7476.7|7480|7477.2|7480|7477.2|7479.2|7476.4|3
1626105150000|2021-07-12 15:52:30|7480.2|7477.4|7480.2|7477.4|7480.5|7477.7|7480|7477.2|55
1626105160000|2021-07-12 15:52:40|7480|7477.2|7480|7477.2|7480|7477.2|7479.5|7476.7|4
1626105170000|2021-07-12 15:52:50|7480.2|7477.4|7480|7477.2|7480.2|7477.4|7480|7477.2|6
1626105180000|2021-07-12 15:53:00|7479.7|7476.9|7480|7477.2|7480|7477.2|7479.7|7476.9|21
1626105190000|2021-07-12 15:53:10|||||||||1
1626105200000|2021-07-12 15:53:20|7480.2|7477.4|7481|7478.2|7481|7478.2|7480.2|7477.4|10
1626105210000|2021-07-12 15:53:30|7481.2|7478.4|7481|7478.2|7481.2|7478.4|7481|7478.2|17
1626105220000|2021-07-12 15:53:40|7480.4|7477.6|7480.2|7477.4|7480.4|7477.6|7480.2|7477.4|8
1626105230000|2021-07-12 15:53:50|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|6
1626105240000|2021-07-12 15:54:00|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|43
1626105250000|2021-07-12 15:54:10|7481|7478.2|7480.2|7477.4|7481|7478.2|7480.2|7477.4|24
1626105260000|2021-07-12 15:54:20|7480|7477.2|7481|7478.2|7481|7478.2|7480|7477.2|21
1626105270000|2021-07-12 15:54:30|7481.2|7478.4|7481|7478.2|7481.2|7478.4|7481|7478.2|42
1626105280000|2021-07-12 15:54:40|7480.7|7477.9|7481|7478.2|7481|7478.2|7480.7|7477.9|3
1626105290000|2021-07-12 15:54:50|7480.7|7477.9|7480.5|7477.7|7480.7|7477.9|7480.5|7477.7|5
1626105300000|2021-07-12 15:55:00|7481|7478.2|7481|7478.2|7481|7478.2|7480.5|7477.7|67
1626105310000|2021-07-12 15:55:10|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|4
1626105320000|2021-07-12 15:55:20|7480.5|7477.7|7481.2|7478.4|7481.2|7478.4|7480.5|7477.7|16
1626105330000|2021-07-12 15:55:30|||||||||180
1626105340000|2021-07-12 15:55:40|7482.5|7479.7|7483.5|7480.7|7484|7481.2|7482.5|7479.7|47
1626105350000|2021-07-12 15:55:50|7483.7|7480.9|7482.7|7479.9|7484.7|7481.9|7482.5|7479.7|40
1626105360000|2021-07-12 15:56:00|7483.2|7480.4|7484|7481.2|7484|7481.2|7483.2|7480.4|82
1626105370000|2021-07-12 15:56:10|7484.5|7481.7|7484.2|7481.4|7484.5|7481.7|7484.2|7481.4|24
1626105380000|2021-07-12 15:56:20|7483.7|7480.9|7483.2|7480.4|7484|7481.2|7483.2|7480.4|14
1626105390000|2021-07-12 15:56:30|7483.5|7480.7|7484.5|7481.7|7484.5|7481.7|7483.5|7480.7|30
1626105400000|2021-07-12 15:56:40|7484.2|7481.4|7484.7|7481.9|7484.7|7481.9|7484|7481.2|18
1626105410000|2021-07-12 15:56:50|7485|7482.2|7487.2|7484.4|7487.7|7484.9|7485|7482.2|33
1626105420000|2021-07-12 15:57:00|7487.5|7484.7|7485.2|7482.4|7487.7|7484.9|7485|7482.2|33
1626105430000|2021-07-12 15:57:10|7485|7482.2|7486|7483.2|7486.5|7483.7|7485|7482.2|30
1626105440000|2021-07-12 15:57:20|7485.7|7482.9|7484.4|7481.6|7486.2|7483.4|7483.4|7480.6|1119
1626105450000|2021-07-12 15:57:30|7484.2|7481.4|7484.7|7481.9|7485.2|7482.4|7484.2|7481.4|35
1626105460000|2021-07-12 15:57:40|7484.4|7481.6|7485.2|7482.4|7485.2|7482.4|7484.4|7481.6|7
1626105470000|2021-07-12 15:57:50|7485.5|7482.7|7486.4|7483.6|7486.4|7483.6|7485.5|7482.7|22
1626105480000|2021-07-12 15:58:00|7485.6|7482.8|7488.2|7485.4|7489.2|7486.4|7485.6|7482.8|97
1626105490000|2021-07-12 15:58:10|||||||||9
1626105500000|2021-07-12 15:58:20|7487.9|7485.1|7488.2|7485.4|7488.2|7485.4|7487.9|7485.1|16
1626105510000|2021-07-12 15:58:30|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.7|7485.9|26
1626105520000|2021-07-12 15:58:40|7490|7487.2|7490.2|7487.4|7490.2|7487.4|7490|7487.2|30
1626105530000|2021-07-12 15:58:50|7490.6|7487.8|7489.4|7486.6|7491.2|7488.4|7489.4|7486.6|27
1626105540000|2021-07-12 15:59:00|7489.2|7486.4|7487.4|7484.6|7489.4|7486.6|7486.7|7483.9|78
1626105550000|2021-07-12 15:59:10|7487.7|7484.9|7486.2|7483.4|7487.7|7484.9|7486.2|7483.4|13
1626105560000|2021-07-12 15:59:20|7485.4|7482.6|7484.7|7481.9|7485.7|7482.9|7484.7|7481.9|16
1626105570000|2021-07-12 15:59:30|7484.9|7482.1|7481.6|7478.8|7484.9|7482.1|7481.6|7478.8|30
1626105580000|2021-07-12 15:59:40|7481.4|7478.6|7482.2|7479.4|7482.4|7479.6|7481.2|7478.4|38
1626105590000|2021-07-12 15:59:50|7482.4|7479.6|7482.9|7480.1|7483.4|7480.6|7482.4|7479.6|7
1626105600000|2021-07-12 16:00:00|7483.2|7480.4|7485.2|7482.4|7485.2|7482.4|7483.2|7480.4|406
1626105610000|2021-07-12 16:00:10|7486.2|7483.4|7487.4|7484.6|7487.4|7484.6|7485.4|7482.6|19
1626105620000|2021-07-12 16:00:20|7487.2|7484.4|7487.9|7485.1|7487.9|7485.1|7486.4|7483.6|277
1626105630000|2021-07-12 16:00:30|7488.2|7485.4|7487.2|7484.4|7488.2|7485.4|7486.9|7484.1|37
1626105640000|2021-07-12 16:00:40|7487.4|7484.6|7487.7|7484.9|7488.4|7485.6|7487.2|7484.4|73
1626105650000|2021-07-12 16:00:50|7487.4|7484.6|7487.4|7484.6|7488.4|7485.6|7487.4|7484.6|17
1626105660000|2021-07-12 16:01:00|7487.7|7484.9|7487.2|7484.4|7488.4|7485.6|7486.9|7484.1|40
1626105670000|2021-07-12 16:01:10|7487.7|7484.9|7487.4|7484.6|7488.2|7485.4|7487.1|7484.3|119
1626105680000|2021-07-12 16:01:20|7487.2|7484.4|7487.2|7484.4|7487.4|7484.6|7487.2|7484.4|1058
1626105690000|2021-07-12 16:01:30|7486.7|7483.9|7485.2|7482.4|7487.2|7484.4|7484.7|7481.9|80
1626105700000|2021-07-12 16:01:40|7484.9|7482.1|7484.4|7481.6|7485.2|7482.4|7484.4|7481.6|10
1626105710000|2021-07-12 16:01:50|7485.2|7482.4|7484.9|7482.1|7485.4|7482.6|7484.4|7481.6|101
1626105720000|2021-07-12 16:02:00|7485.2|7482.4|7484.2|7481.4|7485.2|7482.4|7483.4|7480.6|120
1626105730000|2021-07-12 16:02:10|7483.9|7481.1|7482.9|7480.1|7483.9|7481.1|7482.9|7480.1|11
1626105740000|2021-07-12 16:02:20|7483.2|7480.4|7482.2|7479.4|7483.9|7481.1|7481.9|7479.1|21
1626105750000|2021-07-12 16:02:30|7482.4|7479.6|7482.2|7479.4|7483.7|7480.9|7482.2|7479.4|27
1626105760000|2021-07-12 16:02:40|7482.4|7479.6|7483.2|7480.4|7483.2|7480.4|7482.4|7479.6|6
1626105770000|2021-07-12 16:02:50|7482.9|7480.1|7482.4|7479.6|7483.2|7480.4|7482.4|7479.6|54
1626105780000|2021-07-12 16:03:00|7482.7|7479.9|7483.7|7480.9|7484.2|7481.4|7482.2|7479.4|54
1626105790000|2021-07-12 16:03:10|7483.4|7480.6|7482.7|7479.9|7483.4|7480.6|7482.2|7479.4|9
1626105800000|2021-07-12 16:03:20|7482.4|7479.6|7482.4|7479.6|7483.7|7480.9|7482.4|7479.6|26
1626105810000|2021-07-12 16:03:30|7482.2|7479.4|7481.2|7478.4|7482.2|7479.4|7481.2|7478.4|38
1626105820000|2021-07-12 16:03:40|7481.4|7478.6|7480.9|7478.1|7482.2|7479.4|7480.9|7478.1|28
1626105830000|2021-07-12 16:03:50|7480.7|7477.9|7480.9|7478.1|7481.7|7478.9|7480.2|7477.4|78
1626105840000|2021-07-12 16:04:00|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|7
1626105850000|2021-07-12 16:04:10|7480.9|7478.1|7479.2|7476.4|7480.9|7478.1|7478.6|7475.8|83
1626105860000|2021-07-12 16:04:20|7479.4|7476.6|7479.2|7476.4|7479.4|7476.6|7478.9|7476.1|6
1626105870000|2021-07-12 16:04:30|7478.9|7476.1|7479.2|7476.4|7479.2|7476.4|7478.4|7475.6|19
1626105880000|2021-07-12 16:04:40|7478.9|7476.1|7479.2|7476.4|7479.2|7476.4|7478.6|7475.8|20
1626105890000|2021-07-12 16:04:50|7478.7|7475.9|7478.2|7475.4|7478.7|7475.9|7478.2|7475.4|5
1626105900000|2021-07-12 16:05:00|7477.4|7474.6|7478.2|7475.4|7478.2|7475.4|7475.2|7472.4|72
1626105910000|2021-07-12 16:05:10|7478.4|7475.6|7477.7|7474.9|7478.4|7475.6|7477.7|7474.9|23
1626105920000|2021-07-12 16:05:20|7477.4|7474.6|7476.7|7473.9|7477.4|7474.6|7476.7|7473.9|5
1626105930000|2021-07-12 16:05:30|7476.9|7474.1|7476.4|7473.6|7477.2|7474.4|7476.2|7473.4|15
1626105940000|2021-07-12 16:05:40|||||||||17
1626105950000|2021-07-12 16:05:50|7476.6|7473.8|7476.2|7473.4|7476.6|7473.8|7476.2|7473.4|7
1626105960000|2021-07-12 16:06:00|7476.4|7473.6|7477.4|7474.6|7477.4|7474.6|7476.4|7473.6|13
1626105970000|2021-07-12 16:06:10|7477.6|7474.8|7478.4|7475.6|7478.4|7475.6|7477.6|7474.8|69
1626105980000|2021-07-12 16:06:20|7478.6|7475.8|7478.6|7475.8|7478.9|7476.1|7478.4|7475.6|44
1626105990000|2021-07-12 16:06:30|7478.9|7476.1|7480.2|7477.4|7481.2|7478.4|7478.9|7476.1|301
1626106000000|2021-07-12 16:06:40|7479.6|7476.8|7479.9|7477.1|7479.9|7477.1|7479.4|7476.6|38
1626106010000|2021-07-12 16:06:50|7479.4|7476.6|7479.4|7476.6|7480.2|7477.4|7479.4|7476.6|41
1626106020000|2021-07-12 16:07:00|7480.2|7477.4|7479.9|7477.1|7480.4|7477.6|7479.9|7477.1|12
1626106030000|2021-07-12 16:07:10|7480.2|7477.4|7480.4|7477.6|7480.4|7477.6|7479.6|7476.8|33
1626106040000|2021-07-12 16:07:20|7480.2|7477.4|7480.6|7477.8|7480.6|7477.8|7480.2|7477.4|9
1626106050000|2021-07-12 16:07:30|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|32
1626106060000|2021-07-12 16:07:40|7480.1|7477.3|7479.6|7476.8|7480.1|7477.3|7479.2|7476.4|39
1626106070000|2021-07-12 16:07:50|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|2
1626106080000|2021-07-12 16:08:00|7479.6|7476.8|7482.2|7479.4|7482.2|7479.4|7479.4|7476.5|318
1626106090000|2021-07-12 16:08:10|7483.2|7480.4|7482.4|7479.6|7484.2|7481.4|7482.4|7479.6|135
1626106100000|2021-07-12 16:08:20|7481.9|7479.1|7483.4|7480.6|7483.4|7480.6|7481.9|7479.1|15
1626106110000|2021-07-12 16:08:30|7483.6|7480.8|7483.6|7480.8|7483.9|7481.1|7483.6|7480.8|14
1626106120000|2021-07-12 16:08:40|7482.9|7480.1|7481.4|7478.6|7482.9|7480.1|7481.4|7478.6|40
1626106130000|2021-07-12 16:08:50|7480.9|7478.1|7480.2|7477.4|7480.9|7478.1|7480.2|7477.4|26
1626106140000|2021-07-12 16:09:00|7479.7|7476.9|7480.2|7477.4|7480.2|7477.4|7478.7|7475.9|30
1626106150000|2021-07-12 16:09:10|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|17
1626106160000|2021-07-12 16:09:20|7480.7|7477.9|7480.4|7477.6|7481.2|7478.4|7480.4|7477.6|8
1626106170000|2021-07-12 16:09:30|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|1
1626106180000|2021-07-12 16:09:40|7479.4|7476.6|7478.4|7475.6|7479.4|7476.6|7477.4|7474.6|83
1626106190000|2021-07-12 16:09:50|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|6
1626106200000|2021-07-12 16:10:00|7478.4|7475.6|7479.4|7476.6|7480.2|7477.4|7478.4|7475.6|18
1626106210000|2021-07-12 16:10:10|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|24
1626106220000|2021-07-12 16:10:20|7478.4|7475.6|7479.4|7476.6|7480.2|7477.4|7478.4|7475.6|9
1626106230000|2021-07-12 16:10:30|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7478.9|7476.1|11
1626106240000|2021-07-12 16:10:40|7479.4|7476.6|7480.2|7477.4|7480.2|7477.4|7479.4|7476.6|17
1626106250000|2021-07-12 16:10:50|7480.4|7477.6|7480.4|7477.6|7480.7|7477.9|7480.4|7477.6|2
1626106260000|2021-07-12 16:11:00|7480.2|7477.4|7480.4|7477.6|7480.4|7477.6|7480.2|7477.4|5
1626106270000|2021-07-12 16:11:10|7480.2|7477.4|7477.4|7474.6|7480.2|7477.4|7477.4|7474.6|30
1626106280000|2021-07-12 16:11:20|7477.9|7475.1|7477.9|7475.1|7478.2|7475.4|7477.4|7474.6|6
1626106290000|2021-07-12 16:11:30|7478.2|7475.4|7477.9|7475.1|7478.2|7475.4|7477.9|7475.1|5
1626106300000|2021-07-12 16:11:40|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|27
1626106310000|2021-07-12 16:11:50|7477.2|7474.4|7476.9|7474.1|7477.2|7474.4|7476.9|7474.1|25
1626106320000|2021-07-12 16:12:00|7476.6|7473.8|7479.2|7476.4|7479.2|7476.4|7476.4|7473.6|40
1626106330000|2021-07-12 16:12:10|7479.4|7476.6|7478.9|7476.1|7479.4|7476.6|7478.6|7475.8|36
1626106340000|2021-07-12 16:12:20|7478.7|7475.9|7479.2|7476.4|7479.7|7476.9|7478.4|7475.6|14
1626106350000|2021-07-12 16:12:30|7479.4|7476.6|7479.7|7476.9|7479.7|7476.9|7479.4|7476.6|12
1626106360000|2021-07-12 16:12:40|7479.2|7476.4|7478.4|7475.6|7479.2|7476.4|7478.4|7475.6|28
1626106370000|2021-07-12 16:12:50|7478.7|7475.9|7478.9|7476.1|7479.2|7476.4|7478.4|7475.6|8
1626106380000|2021-07-12 16:13:00|7478.4|7475.6|7479.7|7476.9|7480.2|7477.4|7478.4|7475.6|8
1626106390000|2021-07-12 16:13:10|7478.7|7475.9|7475.9|7473.1|7478.7|7475.9|7475.9|7473.1|141
1626106400000|2021-07-12 16:13:20|7475.2|7472.4|7475.4|7472.6|7476.4|7473.6|7475.2|7472.4|81
1626106410000|2021-07-12 16:13:30|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7
1626106420000|2021-07-12 16:13:40|7475.6|7472.8|7474.6|7471.8|7475.6|7472.8|7474.6|7471.8|22
1626106430000|2021-07-12 16:13:50|7474.4|7471.6|7474.2|7471.4|7474.6|7471.8|7473.9|7471.1|7
1626106440000|2021-07-12 16:14:00|7474.4|7471.6|7475.2|7472.4|7475.2|7472.4|7473.9|7471.1|15
1626106450000|2021-07-12 16:14:10|7475.4|7472.6|7475.6|7472.8|7476.4|7473.6|7475.4|7472.6|31
1626106460000|2021-07-12 16:14:20|7475.4|7472.6|7475.9|7473.1|7475.9|7473.1|7475.4|7472.6|3
1626106470000|2021-07-12 16:14:30|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|10
1626106480000|2021-07-12 16:14:40|7474.9|7472.1|7475.4|7472.6|7476.2|7473.4|7474.9|7472.1|31
1626106490000|2021-07-12 16:14:50|7475.1|7472.3|7473.9|7471.1|7475.1|7472.3|7473.9|7471.1|16
1626106500000|2021-07-12 16:15:00|7474.2|7471.4|7475.6|7472.8|7475.6|7472.8|7474.2|7471.4|13
1626106510000|2021-07-12 16:15:10|7475.4|7472.6|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|19
1626106520000|2021-07-12 16:15:20|7476.2|7473.4|7475.9|7473.1|7476.2|7473.4|7475.9|7473.1|5
1626106530000|2021-07-12 16:15:30|7476.1|7473.3|7475.4|7472.6|7476.1|7473.3|7475.4|7472.6|19
1626106540000|2021-07-12 16:15:40|7475.1|7472.3|7474.4|7471.6|7475.1|7472.3|7474.4|7471.6|25
1626106550000|2021-07-12 16:15:50|7474.6|7471.8|7474.4|7471.6|7474.6|7471.8|7474.4|7471.6|5
1626106560000|2021-07-12 16:16:00|7474.6|7471.8|7476.1|7473.3|7476.1|7473.3|7474.6|7471.8|54
1626106570000|2021-07-12 16:16:10|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|50
1626106580000|2021-07-12 16:16:20|7474.6|7471.8|7474.1|7471.3|7474.6|7471.8|7474.1|7471.3|10
1626106590000|2021-07-12 16:16:30|7473.6|7470.8|7473.4|7470.6|7474.1|7471.3|7472.4|7469.6|28
1626106600000|2021-07-12 16:16:40|7473.1|7470.3|7472.4|7469.6|7473.6|7470.8|7472.4|7469.6|60
1626106610000|2021-07-12 16:16:50|7472.6|7469.8|7473.4|7470.6|7473.4|7470.6|7472.6|7469.8|68
1626106620000|2021-07-12 16:17:00|7473.1|7470.3|7473.1|7470.3|7473.4|7470.6|7473.1|7470.3|19
1626106630000|2021-07-12 16:17:10|7473.9|7471.1|7474.4|7471.6|7474.6|7471.8|7473.9|7471.1|34
1626106640000|2021-07-12 16:17:20|7474.9|7472.1|7474.1|7471.3|7474.9|7472.1|7474.1|7471.3|7
1626106650000|2021-07-12 16:17:30|7473.9|7471.1|7473.9|7471.1|7474.1|7471.3|7473.6|7470.8|11
1626106660000|2021-07-12 16:17:40|7474.1|7471.3|7474.9|7472.1|7474.9|7472.1|7474.1|7471.3|20
1626106670000|2021-07-12 16:17:50|7474.6|7471.8|7474.1|7471.3|7474.6|7471.8|7473.6|7470.8|54
1626106680000|2021-07-12 16:18:00|7474.4|7471.6|7473.9|7471.1|7474.6|7471.8|7473.6|7470.8|7
1626106690000|2021-07-12 16:18:10|7474.4|7471.6|7475.9|7473.1|7476.4|7473.6|7474.4|7471.6|40
1626106700000|2021-07-12 16:18:20|7476.1|7473.3|7476.4|7473.6|7476.4|7473.6|7475.9|7473.1|6
1626106710000|2021-07-12 16:18:30|7476.6|7473.8|7477.1|7474.3|7477.4|7474.6|7476.6|7473.8|12
1626106720000|2021-07-12 16:18:40|7476.6|7473.8|7476.4|7473.6|7477.1|7474.3|7476.1|7473.3|25
1626106730000|2021-07-12 16:18:50|7476.6|7473.8|7476.6|7473.8|7477.4|7474.6|7476.4|7473.6|11
1626106740000|2021-07-12 16:19:00|7477.1|7474.3|7477.9|7475.1|7478.4|7475.6|7477.1|7474.3|22
1626106750000|2021-07-12 16:19:10|7477.6|7474.8|7476.6|7473.8|7478.1|7475.3|7476.6|7473.8|46
1626106760000|2021-07-12 16:19:20|7477.1|7474.3|7480.1|7477.3|7480.1|7477.3|7477.1|7474.3|66
1626106770000|2021-07-12 16:19:30|7480.4|7477.6|7481.4|7478.6|7481.9|7479.1|7480.4|7477.6|27
1626106780000|2021-07-12 16:19:40|7480.9|7478.1|7480.6|7477.8|7482.1|7479.3|7480.6|7477.8|62
1626106790000|2021-07-12 16:19:50|7480.4|7477.6|7480.6|7477.8|7480.6|7477.8|7479.9|7477.1|10
1626106800000|2021-07-12 16:20:00|7480.4|7477.6|7480.9|7478.1|7481.1|7478.3|7480.4|7477.6|10
1626106810000|2021-07-12 16:20:10|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|17
1626106820000|2021-07-12 16:20:20|7479.8|7477|7479.6|7476.8|7480.1|7477.3|7477.9|7475.1|152
1626106830000|2021-07-12 16:20:30|7479.9|7477.1|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|11
1626106840000|2021-07-12 16:20:40|7480.6|7477.8|7480.9|7478.1|7480.9|7478.1|7480.6|7477.8|21
1626106850000|2021-07-12 16:20:50|7480.6|7477.8|7480.9|7478.1|7480.9|7478.1|7480.6|7477.8|6
1626106860000|2021-07-12 16:21:00|7480.6|7477.8|7481.1|7478.3|7481.4|7478.6|7480.6|7477.8|19
1626106870000|2021-07-12 16:21:10|7481.4|7478.6|7483.1|7480.3|7483.1|7480.3|7481.4|7478.6|27
1626106880000|2021-07-12 16:21:20|7482.9|7480.1|7485.1|7482.3|7485.1|7482.3|7482.6|7479.8|32
1626106890000|2021-07-12 16:21:30|7485.4|7482.6|7483.4|7480.6|7485.9|7483.1|7483.4|7480.6|37
1626106900000|2021-07-12 16:21:40|7483.6|7480.8|7483.4|7480.6|7483.9|7481.1|7483.1|7480.3|17
1626106910000|2021-07-12 16:21:50|7483.6|7480.8|7484.4|7481.6|7484.4|7481.6|7483.6|7480.8|5
1626106920000|2021-07-12 16:22:00|7484.1|7481.3|7484.1|7481.3|7484.4|7481.6|7483.4|7480.6|12
1626106930000|2021-07-12 16:22:10|7484.4|7481.6|7482.9|7480.1|7484.4|7481.6|7482.4|7479.6|25
1626106940000|2021-07-12 16:22:20|7483.1|7480.3|7482.4|7479.6|7483.1|7480.3|7482.4|7479.6|5
1626106950000|2021-07-12 16:22:30|7483.1|7480.3|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|10
1626106960000|2021-07-12 16:22:40|7483.6|7480.8|7482.4|7479.6|7483.6|7480.8|7482.4|7479.6|49
1626106970000|2021-07-12 16:22:50|7481.6|7478.8|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|11
1626106980000|2021-07-12 16:23:00|7480.8|7478|7480.4|7477.6|7481.4|7478.6|7480.4|7477.6|7
1626106990000|2021-07-12 16:23:10|7480.9|7478.1|7481.1|7478.3|7481.1|7478.3|7480.9|7478.1|26
1626107000000|2021-07-12 16:23:20|7481.4|7478.6|7480.4|7477.6|7481.4|7478.6|7480.4|7477.6|10
1626107010000|2021-07-12 16:23:30|||||||||1
1626107020000|2021-07-12 16:23:40|7480.6|7477.8|7484.4|7481.6|7484.4|7481.6|7480.6|7477.8|38
1626107030000|2021-07-12 16:23:50|7483.6|7480.8|7484.1|7481.3|7484.1|7481.3|7483.1|7480.3|4
1626107040000|2021-07-12 16:24:00|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|2
1626107050000|2021-07-12 16:24:10|7484.1|7481.3|7485.6|7482.8|7485.6|7482.8|7484.1|7481.3|24
1626107060000|2021-07-12 16:24:20|7485.4|7482.6|7484.4|7481.6|7485.4|7482.6|7484.4|7481.6|112
1626107070000|2021-07-12 16:24:30|7484.1|7481.3|7485.6|7482.8|7485.6|7482.8|7483.9|7481.1|12
1626107080000|2021-07-12 16:24:40|7486.1|7483.3|7485.9|7483.1|7486.9|7484.1|7485.9|7483.1|41
1626107090000|2021-07-12 16:24:50|7486.1|7483.3|7487.1|7484.3|7487.1|7484.3|7486.1|7483.3|6
1626107100000|2021-07-12 16:25:00|7486.9|7484.1|7484.6|7481.8|7486.9|7484.1|7484.6|7481.8|81
1626107110000|2021-07-12 16:25:10|7484.4|7481.6|7485.1|7482.3|7485.4|7482.6|7483.9|7481.1|22
1626107120000|2021-07-12 16:25:20|7484.9|7482.1|7485.1|7482.3|7485.4|7482.6|7484.9|7482.1|5
1626107130000|2021-07-12 16:25:30|7484.9|7482.1|7485.9|7483.1|7485.9|7483.1|7484.9|7482.1|8
1626107140000|2021-07-12 16:25:40|7486.4|7483.6|7487.4|7484.6|7487.4|7484.6|7486.4|7483.6|54
1626107150000|2021-07-12 16:25:50|7487.6|7484.8|7487.6|7484.8|7488.4|7485.6|7487.6|7484.8|50
1626107160000|2021-07-12 16:26:00|7487.4|7484.6|7488.4|7485.6|7489.4|7486.6|7487.4|7484.6|30
1626107170000|2021-07-12 16:26:10|7487.6|7484.8|7488.1|7485.3|7488.4|7485.6|7487.6|7484.8|27
1626107180000|2021-07-12 16:26:20|7487.8|7485|7487.1|7484.3|7488.1|7485.3|7486.6|7483.8|18
1626107190000|2021-07-12 16:26:30|7486.8|7484|7486.4|7483.6|7486.8|7484|7485.6|7482.8|15
1626107200000|2021-07-12 16:26:40|7486.1|7483.3|7486.6|7483.8|7486.6|7483.8|7485.9|7483.1|26
1626107210000|2021-07-12 16:26:50|7486.4|7483.6|7485.4|7482.6|7486.6|7483.8|7485.4|7482.6|5
1626107220000|2021-07-12 16:27:00|7485.6|7482.8|7485.6|7482.8|7486.1|7483.3|7485.6|7482.8|10
1626107230000|2021-07-12 16:27:10|7485.4|7482.6|7484.1|7481.3|7485.4|7482.6|7484.1|7481.3|7
1626107240000|2021-07-12 16:27:20|7484.4|7481.6|7485.1|7482.3|7485.1|7482.3|7483.6|7480.8|4
1626107250000|2021-07-12 16:27:30|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.6|7481.8|10
1626107260000|2021-07-12 16:27:40|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.1|7481.3|12
1626107270000|2021-07-12 16:27:50|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7483.6|7480.8|32
1626107280000|2021-07-12 16:28:00|7484.6|7481.8|7484.3|7481.5|7484.6|7481.8|7483.6|7480.8|41
1626107290000|2021-07-12 16:28:10|7483.9|7481.1|7484.1|7481.3|7484.1|7481.3|7483.6|7480.8|8
1626107310000|2021-07-12 16:28:30|7483.6|7480.8|7484.4|7481.6|7484.4|7481.6|7483.4|7480.6|10
1626107320000|2021-07-12 16:28:40|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|21
1626107330000|2021-07-12 16:28:50|7484.4|7481.6|7483.6|7480.8|7484.4|7481.6|7483.6|7480.8|9
1626107340000|2021-07-12 16:29:00|7483.4|7480.6|7483.6|7480.8|7483.6|7480.8|7482.6|7479.8|51
1626107350000|2021-07-12 16:29:10|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.1|7480.3|1
1626107360000|2021-07-12 16:29:20|7483.9|7481.1|7483.8|7481|7484.4|7481.6|7483.8|7481|18
1626107370000|2021-07-12 16:29:30|7483.6|7480.8|7483.1|7480.3|7483.6|7480.8|7483.1|7480.3|5
1626107380000|2021-07-12 16:29:40|7483.4|7480.6|7481.4|7478.6|7483.6|7480.8|7481.4|7478.6|18
1626107390000|2021-07-12 16:29:50|7481.6|7478.8|7479.6|7476.8|7482.6|7479.8|7479.6|7476.8|68
1626107400000|2021-07-12 16:30:00|7479.4|7476.6|7476.8|7474|7479.4|7476.6|7476|7473.2|2482
1626107410000|2021-07-12 16:30:10|7477|7474.2|7478.8|7476|7479|7476.2|7476.3|7473.5|87
1626107420000|2021-07-12 16:30:20|7478.5|7475.7|7477|7474.2|7478.5|7475.7|7476.5|7473.7|813
1626107430000|2021-07-12 16:30:30|7476.8|7474|7477.8|7475|7477.8|7475|7476|7473.2|674
1626107440000|2021-07-12 16:30:40|7478.3|7475.5|7478.8|7476|7478.8|7476|7478.3|7475.5|16
1626107450000|2021-07-12 16:30:50|7479|7476.2|7480.6|7477.8|7480.8|7478|7479|7476.2|19
1626107460000|2021-07-12 16:31:00|7480.8|7478|7480.8|7478|7480.8|7478|7479.5|7476.7|36
1626107470000|2021-07-12 16:31:10|7480.5|7477.7|7479.5|7476.7|7480.8|7478|7479|7476.2|20
1626107480000|2021-07-12 16:31:20|7479.8|7477|7479|7476.2|7479.8|7477|7479|7476.2|13
1626107490000|2021-07-12 16:31:30|7478|7475.2|7478.8|7476|7478.8|7476|7478|7475.2|147
1626107500000|2021-07-12 16:31:40|7479|7476.2|7479.8|7477|7479.8|7477|7478.8|7476|28
1626107510000|2021-07-12 16:31:50|7479|7476.2|7479.1|7476.3|7479.8|7477|7478|7475.2|87
1626107520000|2021-07-12 16:32:00|7479.3|7476.5|7479.8|7477|7479.8|7477|7479.3|7476.5|136
1626107530000|2021-07-12 16:32:10|7480|7477.2|7478.3|7475.5|7480|7477.2|7478.3|7475.5|1365
1626107540000|2021-07-12 16:32:20|7478|7475.2|7479.8|7477|7480|7477.2|7478|7475.2|134
1626107550000|2021-07-12 16:32:30|7480|7477.2|7480.3|7477.5|7481.3|7478.5|7479.8|7477|36
1626107560000|2021-07-12 16:32:40|7480|7477.2|7479.3|7476.5|7480|7477.2|7479.3|7476.5|41
1626107570000|2021-07-12 16:32:50|7479.8|7477|7480.3|7477.5|7480.3|7477.5|7479.8|7477|91
1626107580000|2021-07-12 16:33:00|7480.8|7478|7481.3|7478.5|7481.3|7478.5|7480.8|7478|20
1626107590000|2021-07-12 16:33:10|7480|7477.2|7480.3|7477.5|7480.3|7477.5|7480|7477.2|18
1626107600000|2021-07-12 16:33:20|7480.8|7478|7480.3|7477.5|7481|7478.2|7480|7477.2|813
1626107610000|2021-07-12 16:33:30|7480.5|7477.7|7480|7477.2|7481|7478.2|7479.8|7477|85
1626107620000|2021-07-12 16:33:40|7480.3|7477.5|7480.5|7477.7|7480.8|7478|7480.3|7477.5|7
1626107630000|2021-07-12 16:33:50|7480|7477.2|7479.8|7477|7480|7477.2|7479.8|7477|3
1626107640000|2021-07-12 16:34:00|7479.5|7476.7|7480|7477.2|7480|7477.2|7479.5|7476.7|4
1626107660000|2021-07-12 16:34:20|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|4
1626107670000|2021-07-12 16:34:30|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|6
1626107680000|2021-07-12 16:34:40|7480.3|7477.5|7480.5|7477.7|7480.5|7477.7|7480.3|7477.5|19
1626107690000|2021-07-12 16:34:50|||||||||1
1626107700000|2021-07-12 16:35:00|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|12
1626107710000|2021-07-12 16:35:10|7480.5|7477.7|7480.3|7477.5|7480.5|7477.7|7480.3|7477.5|3
1626107720000|2021-07-12 16:35:20|7479.4|7476.6|7478|7475.2|7479.4|7476.6|7478|7475.2|141
1626107730000|2021-07-12 16:35:30|7477.8|7475|7476.7|7473.9|7477.8|7475|7476.7|7473.9|204
1626107740000|2021-07-12 16:35:40|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|211
1626107750000|2021-07-12 16:35:50|||||||||2
1626107760000|2021-07-12 16:36:00|7478|7475.2|7477.3|7474.5|7478|7475.2|7476.8|7474|525
1626107770000|2021-07-12 16:36:10|7477|7474.2|7475.5|7472.7|7477|7474.2|7475.5|7472.7|7
1626107780000|2021-07-12 16:36:20|7475.3|7472.5|7476.8|7474|7477.3|7474.5|7475.3|7472.5|33
1626107790000|2021-07-12 16:36:30|7477|7474.2|7476|7473.2|7477|7474.2|7475.8|7473|1
1626107800000|2021-07-12 16:36:40|7476.3|7473.5|7477|7474.2|7477.3|7474.5|7475.8|7473|77
1626107810000|2021-07-12 16:36:50|7476.8|7474|7477|7474.2|7477|7474.2|7476.5|7473.7|53
1626107820000|2021-07-12 16:37:00|7477.3|7474.5|7477.3|7474.5|7477.5|7474.7|7477|7474.2|16
1626107830000|2021-07-12 16:37:10|||||||||1
1626107840000|2021-07-12 16:37:20|7477|7474.2|7476|7473.2|7477|7474.2|7475.5|7472.7|30
1626107850000|2021-07-12 16:37:30|||||||||4
1626107860000|2021-07-12 16:37:40|7476.3|7473.5|7476|7473.2|7476.3|7473.5|7476|7473.2|8
1626107870000|2021-07-12 16:37:50|7475.5|7472.7|7477.8|7475|7477.8|7475|7475.3|7472.5|1061
1626107880000|2021-07-12 16:38:00|7477|7474.2|7477.5|7474.7|7477.5|7474.7|7477|7474.2|3
1626107890000|2021-07-12 16:38:10|7477|7474.2|7477.5|7474.7|7478|7475.2|7477|7474.2|12
1626107900000|2021-07-12 16:38:20|7477.8|7475|7477|7474.2|7477.8|7475|7476.8|7474|2
1626107910000|2021-07-12 16:38:30|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|0
1626107920000|2021-07-12 16:38:40|||||||||2
1626107930000|2021-07-12 16:38:50|||||||||1
1626107940000|2021-07-12 16:39:00|7476.3|7473.5|7473.6|7470.8|7476.3|7473.5|7473.3|7470.5|109
1626107950000|2021-07-12 16:39:10|7474|7471.2|7474.3|7471.5|7474.3|7471.5|7474|7471.2|11
1626107960000|2021-07-12 16:39:20|7474|7471.2|7473.6|7470.8|7474|7471.2|7473|7470.2|77
1626107970000|2021-07-12 16:39:30|7474|7471.2|7474|7471.2|7474|7471.2|7473|7470.2|18
1626107980000|2021-07-12 16:39:40|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|0
1626107990000|2021-07-12 16:39:50|7473.3|7470.5|7472|7469.2|7473.3|7470.5|7472|7469.2|47
1626108000000|2021-07-12 16:40:00|7471.5|7468.7|7470|7467.2|7471.5|7468.7|7470|7467.2|86
1626108010000|2021-07-12 16:40:10|7469|7466.2|7466.8|7464|7469|7466.2|7466.3|7463.5|82
1626108020000|2021-07-12 16:40:20|7467|7464.2|7467.5|7464.7|7468.3|7465.5|7466.8|7464|50
1626108030000|2021-07-12 16:40:30|7467|7464.2|7467|7464.2|7467|7464.2|7466.5|7463.7|8
1626108040000|2021-07-12 16:40:40|||||||||3
1626108050000|2021-07-12 16:40:50|7466.8|7464|7467.5|7464.7|7467.8|7465|7466.5|7463.7|23
1626108060000|2021-07-12 16:41:00|7467.8|7465|7468.5|7465.7|7468.8|7466|7467.8|7465|16
1626108070000|2021-07-12 16:41:10|7468.2|7465.4|7469.8|7467|7469.8|7467|7468|7465.2|13
1626108080000|2021-07-12 16:41:20|7469.5|7466.7|7469|7466.2|7469.8|7467|7469|7466.2|25
1626108090000|2021-07-12 16:41:30|7468.8|7466|7468.5|7465.7|7468.8|7466|7468.5|7465.7|6
1626108100000|2021-07-12 16:41:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|100
1626108110000|2021-07-12 16:41:50|7469|7466.2|7469.8|7467|7469.8|7467|7469|7466.2|65
1626108120000|2021-07-12 16:42:00|7470|7467.2|7468.5|7465.7|7470|7467.2|7467.8|7465|381
1626108130000|2021-07-12 16:42:10|7468.2|7465.4|7467|7464.2|7468.2|7465.4|7467|7464.2|184
1626108140000|2021-07-12 16:42:20|7467.5|7464.7|7469|7466.2|7469|7466.2|7467.5|7464.7|22
1626108150000|2021-07-12 16:42:30|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7468.5|7465.7|16
1626108160000|2021-07-12 16:42:40|7468.7|7465.9|7468.2|7465.4|7469.2|7466.4|7468.2|7465.4|10
1626108170000|2021-07-12 16:42:50|7468.5|7465.7|7462.7|7459.9|7468.7|7465.9|7462.2|7459.4|312
1626108180000|2021-07-12 16:43:00|7463.2|7460.4|7465.2|7462.4|7465.2|7462.4|7463.2|7460.4|29
1626108190000|2021-07-12 16:43:10|7465.5|7462.7|7466|7463.2|7466|7463.2|7465.2|7462.4|4
1626108200000|2021-07-12 16:43:20|7466.2|7463.4|7466.5|7463.7|7466.7|7463.9|7466.2|7463.4|11
1626108210000|2021-07-12 16:43:30|7466.2|7463.4|7467|7464.2|7467|7464.2|7466.2|7463.4|3
1626108220000|2021-07-12 16:43:40|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|6
1626108230000|2021-07-12 16:43:50|7467|7464.2|7467|7464.2|7467.2|7464.4|7466.7|7463.9|3
1626108240000|2021-07-12 16:44:00|7466.7|7463.9|7467.2|7464.4|7468.2|7465.4|7466.7|7463.9|21
1626108250000|2021-07-12 16:44:10|7467.8|7465|7467.7|7464.9|7468|7465.2|7466.5|7463.7|23
1626108260000|2021-07-12 16:44:20|7468|7465.2|7468|7465.2|7468.5|7465.7|7467.7|7464.9|163
1626108270000|2021-07-12 16:44:30|7467.8|7465|7468|7465.2|7468|7465.2|7467.8|7465|23
1626108280000|2021-07-12 16:44:40|7467.5|7464.7|7467.3|7464.5|7467.5|7464.7|7467|7464.2|4
1626108290000|2021-07-12 16:44:50|7468|7465.2|7466|7463.2|7468|7465.2|7466|7463.2|125
1626108300000|2021-07-12 16:45:00|7465.5|7462.7|7466|7463.2|7466|7463.2|7465.2|7462.4|62
1626108310000|2021-07-12 16:45:10|7466.2|7463.4|7466|7463.2|7466.2|7463.4|7466|7463.2|2
1626108320000|2021-07-12 16:45:20|7465.5|7462.7|7465|7462.2|7465.5|7462.7|7465|7462.2|18
1626108330000|2021-07-12 16:45:30|7465.2|7462.4|7464.2|7461.4|7465.2|7462.4|7464.2|7461.4|12
1626108340000|2021-07-12 16:45:40|7463.7|7460.9|7464|7461.2|7464.2|7461.4|7463.2|7460.4|5
1626108350000|2021-07-12 16:45:50|7463.7|7460.9|7464.5|7461.7|7465|7462.2|7463.7|7460.9|45
1626108360000|2021-07-12 16:46:00|7464.2|7461.4|7466.7|7463.9|7466.7|7463.9|7464.2|7461.4|25
1626108370000|2021-07-12 16:46:10|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|32
1626108380000|2021-07-12 16:46:20|7467.8|7465|7464.2|7461.4|7468|7465.2|7464.2|7461.4|93
1626108390000|2021-07-12 16:46:30|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|24
1626108400000|2021-07-12 16:46:40|7465|7462.2|7465.2|7462.4|7465.7|7462.9|7464.5|7461.7|30
1626108410000|2021-07-12 16:46:50|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.5|7461.7|4
1626108420000|2021-07-12 16:47:00|7464.2|7461.4|7463|7460.2|7465|7462.2|7463|7460.2|29
1626108430000|2021-07-12 16:47:10|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|5
1626108440000|2021-07-12 16:47:20|7463.5|7460.7|7465|7462.2|7465|7462.2|7463.5|7460.7|14
1626108450000|2021-07-12 16:47:30|7465.2|7462.4|7466|7463.2|7466.2|7463.4|7465.2|7462.4|16
1626108460000|2021-07-12 16:47:40|7465.5|7462.7|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|8
1626108470000|2021-07-12 16:47:50|7465.5|7462.7|7466.5|7463.7|7466.5|7463.7|7465.5|7462.7|15
1626108480000|2021-07-12 16:48:00|7466.2|7463.4|7465.7|7462.9|7466.2|7463.4|7465.5|7462.7|7
1626108490000|2021-07-12 16:48:10|7466.2|7463.4|7466.2|7463.4|7466.5|7463.7|7465.7|7462.9|5
1626108500000|2021-07-12 16:48:20|7466.5|7463.7|7466.5|7463.7|7467|7464.2|7466.5|7463.7|8
1626108510000|2021-07-12 16:48:30|||||||||1
1626108520000|2021-07-12 16:48:40|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|0
1626108530000|2021-07-12 16:48:50|7466.5|7463.7|7467.7|7464.9|7468.2|7465.4|7466.5|7463.7|34
1626108540000|2021-07-12 16:49:00|7468|7465.2|7465.5|7462.7|7468|7465.2|7465.5|7462.7|19
1626108550000|2021-07-12 16:49:10|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|5
1626108560000|2021-07-12 16:49:20|||||||||16
1626108570000|2021-07-12 16:49:30|7465.5|7462.7|7465.5|7462.7|7466|7463.2|7465.5|7462.7|16
1626108580000|2021-07-12 16:49:40|7465.7|7462.9|7465.5|7462.7|7465.7|7462.9|7465.5|7462.7|10
1626108590000|2021-07-12 16:49:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|2
1626108600000|2021-07-12 16:50:00|7465.7|7462.9|7466|7463.2|7466|7463.2|7465.7|7462.9|3
1626108610000|2021-07-12 16:50:10|7466.2|7463.4|7467.2|7464.4|7467.7|7464.9|7465.7|7462.9|17
1626108620000|2021-07-12 16:50:20|7467|7464.2|7468|7465.2|7468.2|7465.4|7467|7464.2|8
1626108630000|2021-07-12 16:50:30|7467.7|7464.9|7467.7|7464.9|7468|7465.2|7467.7|7464.9|14
1626108640000|2021-07-12 16:50:40|7467.5|7464.7|7468.2|7465.4|7468.2|7465.4|7467.5|7464.7|21
1626108650000|2021-07-12 16:50:50|7467.7|7464.9|7468|7465.2|7468.2|7465.4|7467.7|7464.9|18
1626108660000|2021-07-12 16:51:00|7466.7|7463.9|7466.5|7463.7|7466.7|7463.9|7466.2|7463.4|23
1626108670000|2021-07-12 16:51:10|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|0
1626108680000|2021-07-12 16:51:20|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|8
1626108690000|2021-07-12 16:51:30|7466.2|7463.4|7466.5|7463.7|7466.5|7463.7|7464.5|7461.7|57
1626108700000|2021-07-12 16:51:40|7467.2|7464.4|7469|7466.2|7469|7466.2|7467.2|7464.4|9
1626108710000|2021-07-12 16:51:50|7468.2|7465.4|7468.5|7465.7|7468.5|7465.7|7468.2|7465.4|56
1626108720000|2021-07-12 16:52:00|7468.7|7465.9|7468.2|7465.4|7469|7466.2|7468.2|7465.4|15
1626108730000|2021-07-12 16:52:10|7468.5|7465.7|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|29
1626108740000|2021-07-12 16:52:20|7468|7465.2|7467.5|7464.7|7468|7465.2|7467.2|7464.4|6
1626108750000|2021-07-12 16:52:30|7467.7|7464.9|7467|7464.2|7468.7|7465.9|7467|7464.2|80
1626108760000|2021-07-12 16:52:40|7467.2|7464.4|7467|7464.2|7467.2|7464.4|7466.7|7463.9|30
1626108770000|2021-07-12 16:52:50|7467.2|7464.4|7467|7464.2|7467.2|7464.4|7467|7464.2|3
1626108780000|2021-07-12 16:53:00|7466.7|7463.9|7467|7464.2|7467|7464.2|7466.5|7463.7|109
1626108790000|2021-07-12 16:53:10|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|0
1626108800000|2021-07-12 16:53:20|||||||||2
1626108810000|2021-07-12 16:53:30|||||||||6
1626108820000|2021-07-12 16:53:40|7467|7464.2|7467.2|7464.4|7467.2|7464.4|7466.5|7463.7|261
1626108830000|2021-07-12 16:53:50|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|19
1626108840000|2021-07-12 16:54:00|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|2
1626108850000|2021-07-12 16:54:10|7467.5|7464.7|7467|7464.2|7467.5|7464.7|7467|7464.2|14
1626108860000|2021-07-12 16:54:20|7466.5|7463.7|7467.2|7464.4|7467.2|7464.4|7466.5|7463.7|5
1626108870000|2021-07-12 16:54:30|7467|7464.2|7467.7|7464.9|7467.7|7464.9|7467|7464.2|10
1626108880000|2021-07-12 16:54:40|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|1
1626108890000|2021-07-12 16:54:50|7467.2|7464.4|7465.2|7462.4|7467.2|7464.4|7465|7462.2|1085
1626108900000|2021-07-12 16:55:00|7465.5|7462.7|7464.2|7461.4|7466.5|7463.7|7463.5|7460.7|490
1626108910000|2021-07-12 16:55:10|7465|7462.2|7468.2|7465.4|7468.2|7465.4|7465|7462.2|1027
1626108920000|2021-07-12 16:55:20|7468|7465.2|7468.2|7465.4|7468.5|7465.7|7468|7465.2|10
1626108930000|2021-07-12 16:55:30|7468.5|7465.7|7470.2|7467.4|7470.2|7467.4|7468.5|7465.7|425
1626108940000|2021-07-12 16:55:40|7470.5|7467.7|7472|7469.2|7472|7469.2|7470.5|7467.7|3
1626108950000|2021-07-12 16:55:50|7471.7|7468.9|7472|7469.2|7472|7469.2|7471.7|7468.9|3
1626108960000|2021-07-12 16:56:00|7470.9|7468.1|7467|7464.2|7470.9|7468.1|7465.2|7462.4|269
1626108970000|2021-07-12 16:56:10|7467.5|7464.7|7468.2|7465.4|7468.2|7465.4|7467.5|7464.7|7
1626108980000|2021-07-12 16:56:20|7468|7465.2|7468|7465.2|7468.2|7465.4|7467.2|7464.4|11
1626108990000|2021-07-12 16:56:30|7467.5|7464.7|7469|7466.2|7469|7466.2|7467.2|7464.4|540
1626109000000|2021-07-12 16:56:40|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|10
1626109010000|2021-07-12 16:56:50|||||||||31
1626109020000|2021-07-12 16:57:00|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|45
1626109030000|2021-07-12 16:57:10|7468.8|7466|7468.5|7465.7|7469|7466.2|7468.5|7465.7|37
1626109040000|2021-07-12 16:57:20|||||||||6
1626109060000|2021-07-12 16:57:40|7468.2|7465.4|7468|7465.2|7468.2|7465.4|7467.2|7464.4|20
1626109070000|2021-07-12 16:57:50|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|4
1626109080000|2021-07-12 16:58:00|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|7
1626109090000|2021-07-12 16:58:10|7468.5|7465.7|7467.8|7465|7469|7466.2|7467.8|7465|46
1626109100000|2021-07-12 16:58:20|7468|7465.2|7467|7464.2|7468|7465.2|7467|7464.2|29
1626109110000|2021-07-12 16:58:30|7466|7463.2|7466.2|7463.4|7466.5|7463.7|7466|7463.2|16
1626109120000|2021-07-12 16:58:40|7465.7|7462.9|7466.7|7463.9|7466.7|7463.9|7465.4|7462.6|8
1626109130000|2021-07-12 16:58:50|7467|7464.2|7466.7|7463.9|7467|7464.2|7466.7|7463.9|11
1626109140000|2021-07-12 16:59:00|7466.4|7463.6|7466.2|7463.4|7466.4|7463.6|7466.2|7463.4|7
1626109150000|2021-07-12 16:59:10|7465.4|7462.6|7464.7|7461.9|7466.2|7463.4|7464.7|7461.9|48
1626109160000|2021-07-12 16:59:20|7464.4|7461.6|7464.2|7461.4|7465.3|7462.4|7462.2|7459.4|64
1626109170000|2021-07-12 16:59:30|7463.9|7461.1|7463.2|7460.4|7463.9|7461.1|7462.9|7460.1|6
1626109180000|2021-07-12 16:59:40|7462.9|7460.1|7464.2|7461.4|7464.2|7461.4|7462.9|7460.1|13
1626109190000|2021-07-12 16:59:50|7463.4|7460.6|7463.2|7460.4|7463.9|7461.1|7463.2|7460.4|13
1626109200000|2021-07-12 17:00:00|7463.7|7460.9|7462.4|7459.6|7464.2|7461.4|7461.9|7459.1|64
1626109210000|2021-07-12 17:00:10|7461.9|7459.1|7462.2|7459.4|7462.7|7459.9|7461.9|7459.1|16
1626109220000|2021-07-12 17:00:20|7462.4|7459.6|7460.4|7457.6|7462.4|7459.6|7459.9|7457.1|29
1626109230000|2021-07-12 17:00:30|7460.7|7457.9|7461.4|7458.6|7461.4|7458.6|7460.4|7457.6|8
1626109240000|2021-07-12 17:00:40|7461.2|7458.4|7467.2|7464.4|7467.2|7464.4|7461.2|7458.4|59
1626109250000|2021-07-12 17:00:50|7466.9|7464.1|7467.7|7464.9|7468.2|7465.4|7466.7|7463.9|32
1626109260000|2021-07-12 17:01:00|7467.9|7465.1|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|28
1626109270000|2021-07-12 17:01:10|7467.7|7464.9|7466.2|7463.4|7467.7|7464.9|7466.2|7463.4|14
1626109280000|2021-07-12 17:01:20|7465.9|7463.1|7465.4|7462.6|7465.9|7463.1|7465.2|7462.4|15
1626109290000|2021-07-12 17:01:30|7465.2|7462.4|7464.2|7461.4|7465.2|7462.4|7463.7|7460.9|14
1626109300000|2021-07-12 17:01:40|7463.7|7460.9|7464.7|7461.9|7465.2|7462.4|7463.4|7460.6|50
1626109310000|2021-07-12 17:01:50|7464.4|7461.6|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|7
1626109320000|2021-07-12 17:02:00|7464.4|7461.6|7466.2|7463.4|7466.2|7463.4|7464.4|7461.6|19
1626109330000|2021-07-12 17:02:10|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|3
1626109340000|2021-07-12 17:02:20|7466|7463.2|7464|7461.2|7466.2|7463.4|7463.4|7460.6|53
1626109350000|2021-07-12 17:02:30|7463.2|7460.4|7465|7462.2|7465|7462.2|7462.4|7459.6|30
1626109360000|2021-07-12 17:02:40|7465.2|7462.4|7464.2|7461.4|7465.2|7462.4|7463.4|7460.6|24
1626109370000|2021-07-12 17:02:50|7464|7461.2|7464.2|7461.4|7464.2|7461.4|7463.2|7460.4|7
1626109380000|2021-07-12 17:03:00|7463.7|7460.9|7464.2|7461.4|7464.2|7461.4|7463.2|7460.4|88
1626109390000|2021-07-12 17:03:10|7464|7461.2|7463.4|7460.6|7464.2|7461.4|7462.7|7459.9|10
1626109400000|2021-07-12 17:03:20|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|11
1626109410000|2021-07-12 17:03:30|7462.9|7460.1|7462.2|7459.4|7462.9|7460.1|7461.4|7458.6|27
1626109420000|2021-07-12 17:03:40|7461.9|7459.1|7460.4|7457.6|7461.9|7459.1|7460.4|7457.6|8
1626109430000|2021-07-12 17:03:50|7460.2|7457.4|7460.2|7457.4|7460.4|7457.6|7459.9|7457.1|63
1626109440000|2021-07-12 17:04:00|7461|7458.2|7460.7|7457.9|7461.2|7458.4|7460.4|7457.6|228
1626109450000|2021-07-12 17:04:10|7460.4|7457.6|7460.9|7458.1|7460.9|7458.1|7460.2|7457.4|1
1626109460000|2021-07-12 17:04:20|7460.4|7457.6|7460.7|7457.9|7461.2|7458.4|7460.2|7457.4|12
1626109470000|2021-07-12 17:04:30|7461.2|7458.4|7459.7|7456.9|7461.2|7458.4|7458.9|7456.1|110
1626109480000|2021-07-12 17:04:40|7459.4|7456.6|7459.7|7456.9|7459.7|7456.9|7459.4|7456.6|4
1626109490000|2021-07-12 17:04:50|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|1
1626109500000|2021-07-12 17:05:00|7459.9|7457.1|7461.9|7459.1|7462.2|7459.4|7459.9|7457.1|79
1626109510000|2021-07-12 17:05:10|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|9
1626109520000|2021-07-12 17:05:20|7460.9|7458.1|7460.9|7458.1|7461|7458.2|7460.4|7457.6|2
1626109530000|2021-07-12 17:05:30|7461.2|7458.4|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|10
1626109540000|2021-07-12 17:05:40|7461.4|7458.6|7462.9|7460.1|7463.4|7460.6|7461.2|7458.4|20
1626109550000|2021-07-12 17:05:50|7462.4|7459.6|7462.5|7459.7|7463.2|7460.4|7462.4|7459.6|3
1626109560000|2021-07-12 17:06:00|7462.9|7460.1|7463.9|7461.1|7463.9|7461.1|7462.9|7460.1|7
1626109570000|2021-07-12 17:06:10|||||||||13
1626109580000|2021-07-12 17:06:20|7463.7|7460.9|7462.9|7460.1|7463.7|7460.9|7462.9|7460.1|2
1626109590000|2021-07-12 17:06:30|7462.7|7459.9|7462.4|7459.6|7462.7|7459.9|7462.4|7459.6|0
1626109600000|2021-07-12 17:06:40|7462.7|7459.9|7464.2|7461.4|7464.2|7461.4|7462.7|7459.9|14
1626109610000|2021-07-12 17:06:50|7463.2|7460.4|7463.9|7461.1|7463.9|7461.1|7463.2|7460.4|8
1626109620000|2021-07-12 17:07:00|7463.4|7460.6|7462.9|7460.1|7464.2|7461.4|7462.4|7459.6|9
1626109630000|2021-07-12 17:07:10|||||||||1
1626109640000|2021-07-12 17:07:20|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.4|7459.6|19
1626109650000|2021-07-12 17:07:30|7463|7460.2|7462.9|7460.1|7463.2|7460.4|7462.4|7459.6|79
1626109660000|2021-07-12 17:07:40|7462.4|7459.6|7460.9|7458.1|7462.4|7459.6|7460.9|7458.1|19
1626109670000|2021-07-12 17:07:50|7460.7|7457.9|7459.4|7456.6|7460.7|7457.9|7457.9|7455.1|209
1626109680000|2021-07-12 17:08:00|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7458.9|7456.1|5
1626109690000|2021-07-12 17:08:10|7459.4|7456.6|7459.4|7456.6|7460.2|7457.4|7459.4|7456.6|36
1626109700000|2021-07-12 17:08:20|7459.2|7456.4|7458.2|7455.4|7459.9|7457.1|7458.2|7455.4|53
1626109710000|2021-07-12 17:08:30|7457.9|7455.1|7458.2|7455.4|7458.2|7455.4|7457.4|7454.6|16
1626109720000|2021-07-12 17:08:40|7458.4|7455.6|7458.2|7455.4|7459|7456.2|7457.7|7454.9|239
1626109730000|2021-07-12 17:08:50|7458.4|7455.6|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|114
1626109740000|2021-07-12 17:09:00|7459.7|7456.9|7460.4|7457.6|7460.4|7457.6|7459.4|7456.6|11
1626109750000|2021-07-12 17:09:10|7461.2|7458.4|7460.2|7457.4|7461.2|7458.4|7459.9|7457.1|9
1626109760000|2021-07-12 17:09:20|7460.4|7457.6|7459.9|7457.1|7461.2|7458.4|7459.9|7457.1|106
1626109770000|2021-07-12 17:09:30|7460.2|7457.4|7459.4|7456.6|7460.9|7458.1|7459.4|7456.6|29
1626109780000|2021-07-12 17:09:40|7459.2|7456.4|7457|7454.2|7459.2|7456.4|7456.4|7453.6|103
1626109790000|2021-07-12 17:09:50|7457.2|7454.4|7449.9|7447.1|7457.2|7454.4|7448.7|7445.9|568
1626109800000|2021-07-12 17:10:00|7449.7|7446.9|7448.7|7445.9|7450.4|7447.6|7446.7|7443.9|61
1626109810000|2021-07-12 17:10:10|7448.4|7445.6|7448.9|7446.1|7449.7|7446.9|7447.9|7445.1|1087
1626109820000|2021-07-12 17:10:20|7448.7|7445.9|7450.7|7447.9|7450.7|7447.9|7447.7|7444.9|325
1626109830000|2021-07-12 17:10:30|7451.2|7448.4|7449.9|7447.1|7451.7|7448.9|7449.7|7446.9|86
1626109840000|2021-07-12 17:10:40|7450.2|7447.4|7450.9|7448.1|7451.9|7449.1|7449.9|7447.1|135
1626109850000|2021-07-12 17:10:50|7451.2|7448.4|7451.4|7448.6|7451.9|7449.1|7451.2|7448.4|4
1626109860000|2021-07-12 17:11:00|7451.7|7448.9|7450.9|7448.1|7451.7|7448.9|7450.9|7448.1|4
1626109870000|2021-07-12 17:11:10|7450.7|7447.9|7449.9|7447.1|7450.7|7447.9|7449.9|7447.1|63
1626109880000|2021-07-12 17:11:20|7449.7|7446.9|7449.4|7446.6|7449.9|7447.1|7449.4|7446.6|27
1626109890000|2021-07-12 17:11:30|7449.1|7446.3|7449.4|7446.6|7449.6|7446.8|7448.9|7446.1|34
1626109900000|2021-07-12 17:11:40|7449.1|7446.3|7451.6|7448.8|7451.6|7448.8|7449.1|7446.3|52
1626109910000|2021-07-12 17:11:50|7451.3|7448.5|7451.6|7448.8|7451.9|7449.1|7450.9|7448.1|5
1626109920000|2021-07-12 17:12:00|7451.4|7448.6|7452.9|7450.1|7452.9|7450.1|7450.9|7448.1|301
1626109930000|2021-07-12 17:12:10|7452.4|7449.6|7454.2|7451.4|7455.7|7452.9|7451.6|7448.8|310
1626109940000|2021-07-12 17:12:20|7454.7|7451.9|7455.7|7452.9|7456.7|7453.9|7454.7|7451.9|85
1626109950000|2021-07-12 17:12:30|7455.4|7452.6|7455.7|7452.9|7455.7|7452.9|7455.4|7452.6|0
1626109960000|2021-07-12 17:12:40|7455.4|7452.6|7455.4|7452.6|7455.7|7452.9|7455.4|7452.6|2
1626109970000|2021-07-12 17:12:50|7454.9|7452.1|7455.4|7452.6|7455.7|7452.9|7453.9|7451.1|9
1626109980000|2021-07-12 17:13:00|7455.2|7452.4|7454.9|7452.1|7455.4|7452.6|7454.9|7452.1|8
1626109990000|2021-07-12 17:13:10|7455.4|7452.6|7456.2|7453.4|7457.2|7454.4|7455.4|7452.6|21
1626110000000|2021-07-12 17:13:20|7455.9|7453.1|7454.9|7452.1|7456.2|7453.4|7454.9|7452.1|2
1626110010000|2021-07-12 17:13:30|7454.7|7451.9|7453.4|7450.6|7454.9|7452.1|7453.4|7450.6|77
1626110020000|2021-07-12 17:13:40|7453.7|7450.9|7454.7|7451.9|7454.9|7452.1|7453.7|7450.9|10
1626110030000|2021-07-12 17:13:50|7454.2|7451.4|7453.9|7451.1|7454.2|7451.4|7453.4|7450.6|13
1626110040000|2021-07-12 17:14:00|7454.2|7451.4|7453.7|7450.9|7454.4|7451.6|7453.7|7450.9|2
1626110050000|2021-07-12 17:14:10|7453.4|7450.6|7453.7|7450.9|7453.9|7451.1|7453.4|7450.6|17
1626110060000|2021-07-12 17:14:20|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|13
1626110070000|2021-07-12 17:14:30|7453.7|7450.9|7452.9|7450.1|7453.9|7451.1|7452.9|7450.1|3
1626110080000|2021-07-12 17:14:40|7452.7|7449.9|7452.9|7450.1|7452.9|7450.1|7452.7|7449.9|11
1626110090000|2021-07-12 17:14:50|7453.2|7450.4|7453.4|7450.6|7453.7|7450.9|7453.2|7450.4|13
1626110100000|2021-07-12 17:15:00|7452.9|7450.1|7452.9|7450.1|7453.4|7450.6|7452.9|7450.1|12
1626110110000|2021-07-12 17:15:10|7453.2|7450.4|7453.9|7451.1|7453.9|7451.1|7453.2|7450.4|156
1626110120000|2021-07-12 17:15:20|7453.7|7450.9|7454.6|7451.8|7454.6|7451.8|7453.6|7450.8|4
1626110130000|2021-07-12 17:15:30|7454.1|7451.3|7453.1|7450.3|7454.1|7451.3|7452.9|7450.1|21
1626110140000|2021-07-12 17:15:40|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|5
1626110150000|2021-07-12 17:15:50|7452.4|7449.6|7452.1|7449.3|7452.4|7449.6|7451.6|7448.8|3
1626110160000|2021-07-12 17:16:00|7451.9|7449.1|7451.9|7449.1|7452.1|7449.3|7451.9|7449.1|4
1626110170000|2021-07-12 17:16:10|7451.6|7448.8|7452.4|7449.6|7452.4|7449.6|7451.6|7448.8|2
1626110180000|2021-07-12 17:16:20|7452.6|7449.8|7454.1|7451.3|7454.1|7451.3|7452.6|7449.8|14
1626110190000|2021-07-12 17:16:30|7453.6|7450.8|7452.6|7449.8|7453.6|7450.8|7452.6|7449.8|38
1626110200000|2021-07-12 17:16:40|7452.9|7450.1|7452.9|7450.1|7453.6|7450.8|7452.9|7450.1|31
1626110210000|2021-07-12 17:16:50|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7451.6|7448.8|39
1626110220000|2021-07-12 17:17:00|7452.9|7450.1|7453.4|7450.6|7453.4|7450.6|7452.6|7449.8|61
1626110230000|2021-07-12 17:17:10|7453.6|7450.8|7452.9|7450.1|7453.6|7450.8|7452.9|7450.1|2
1626110240000|2021-07-12 17:17:20|7452.6|7449.8|7452.4|7449.6|7452.6|7449.8|7451.6|7448.8|9
1626110250000|2021-07-12 17:17:30|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7451.9|7449.1|63
1626110260000|2021-07-12 17:17:40|7452.4|7449.6|7452.1|7449.3|7452.6|7449.8|7451.9|7449.1|7
1626110270000|2021-07-12 17:17:50|7451.6|7448.8|7450.9|7448.1|7451.6|7448.8|7450.6|7447.8|41
1626110280000|2021-07-12 17:18:00|7450.6|7447.8|7450.9|7448.1|7450.9|7448.1|7449.9|7447.1|21
1626110290000|2021-07-12 17:18:10|7450.6|7447.8|7451.9|7449.1|7452.4|7449.6|7450.4|7447.6|24
1626110300000|2021-07-12 17:18:20|7451.6|7448.8|7452.4|7449.6|7452.6|7449.8|7451.6|7448.8|10
1626110310000|2021-07-12 17:18:30|7452.6|7449.8|7452.4|7449.6|7452.6|7449.8|7452.4|7449.6|0
1626110320000|2021-07-12 17:18:40|7451.9|7449.1|7452.6|7449.8|7452.6|7449.8|7451.9|7449.1|17
1626110330000|2021-07-12 17:18:50|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|6
1626110340000|2021-07-12 17:19:00|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.1|7449.3|9
1626110350000|2021-07-12 17:19:10|7452.4|7449.6|7451.6|7448.8|7452.4|7449.6|7451.6|7448.8|8
1626110360000|2021-07-12 17:19:20|7451.4|7448.6|7450.1|7447.3|7451.4|7448.6|7449.6|7446.8|56
1626110370000|2021-07-12 17:19:30|7449.6|7446.8|7449.9|7447.1|7449.9|7447.1|7449.6|7446.8|2
1626110380000|2021-07-12 17:19:40|7450.4|7447.6|7451.6|7448.8|7451.6|7448.8|7450.4|7447.6|590
1626110390000|2021-07-12 17:19:50|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|28
1626110400000|2021-07-12 17:20:00|7451.2|7448.4|7452.1|7449.3|7452.4|7449.6|7451.2|7448.4|129
1626110410000|2021-07-12 17:20:10|7451.9|7449.1|7452.1|7449.3|7454.4|7451.6|7451.6|7448.8|114
1626110420000|2021-07-12 17:20:20|7451.9|7449.1|7446.6|7443.8|7451.9|7449.1|7446.4|7443.6|41
1626110430000|2021-07-12 17:20:30|7446.4|7443.6|7448.4|7445.6|7448.4|7445.6|7445.4|7442.6|34
1626110440000|2021-07-12 17:20:40|7448.1|7445.3|7447.4|7444.6|7448.1|7445.3|7447.4|7444.6|24
1626110450000|2021-07-12 17:20:50|7447.2|7444.4|7447.9|7445.1|7448.4|7445.6|7446.6|7443.8|35
1626110460000|2021-07-12 17:21:00|7448.4|7445.6|7451.4|7448.6|7451.6|7448.8|7447.6|7444.8|15
1626110470000|2021-07-12 17:21:10|7451.1|7448.3|7448.6|7445.8|7451.1|7448.3|7448.4|7445.6|68
1626110480000|2021-07-12 17:21:20|7448.4|7445.6|7444.6|7441.8|7448.4|7445.6|7443.6|7440.8|279
1626110490000|2021-07-12 17:21:30|7443.9|7441.1|7445.6|7442.8|7445.6|7442.8|7443.9|7441.1|77
1626110500000|2021-07-12 17:21:40|7445.4|7442.6|7445.4|7442.6|7445.6|7442.8|7444.9|7442.1|17
1626110510000|2021-07-12 17:21:50|7444.6|7441.8|7445.6|7442.8|7445.6|7442.8|7444.6|7441.8|22
1626110520000|2021-07-12 17:22:00|7446.6|7443.8|7446.1|7443.3|7447.4|7444.6|7446.1|7443.3|37
1626110530000|2021-07-12 17:22:10|7447.4|7444.6|7445.9|7443.1|7447.4|7444.6|7445.6|7442.8|28
1626110540000|2021-07-12 17:22:20|7446.1|7443.3|7446.6|7443.8|7447.6|7444.8|7445.9|7443.1|30
1626110550000|2021-07-12 17:22:30|7446.4|7443.6|7445.4|7442.6|7446.4|7443.6|7445.1|7442.3|10
1626110560000|2021-07-12 17:22:40|7445.1|7442.3|7445.6|7442.8|7446.1|7443.3|7444.9|7442.1|52
1626110570000|2021-07-12 17:22:50|7445.4|7442.6|7445.4|7442.6|7446.1|7443.3|7445.4|7442.6|5
1626110580000|2021-07-12 17:23:00|7446.1|7443.3|7447.9|7445.1|7447.9|7445.1|7445.9|7443.1|19
1626110590000|2021-07-12 17:23:10|7447.6|7444.8|7447.9|7445.1|7447.9|7445.1|7447.6|7444.8|8
1626110600000|2021-07-12 17:23:20|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7446.9|7444.1|8
1626110610000|2021-07-12 17:23:30|7446.9|7444.1|7447.6|7444.8|7447.6|7444.8|7446.9|7444.1|2
1626110620000|2021-07-12 17:23:40|7447.4|7444.6|7448.6|7445.8|7448.6|7445.8|7446.9|7444.1|140
1626110630000|2021-07-12 17:23:50|7448.4|7445.6|7448.1|7445.3|7448.9|7446.1|7447.9|7445.1|14
1626110640000|2021-07-12 17:24:00|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|0
1626110650000|2021-07-12 17:24:10|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7446.9|7444.1|116
1626110660000|2021-07-12 17:24:20|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|3
1626110670000|2021-07-12 17:24:30|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|1
1626110680000|2021-07-12 17:24:40|7447.9|7445.1|7449.7|7446.9|7450.2|7447.4|7447.4|7444.6|343
1626110690000|2021-07-12 17:24:50|7449.4|7446.6|7448.9|7446.1|7449.4|7446.6|7448.9|7446.1|1
1626110700000|2021-07-12 17:25:00|7448.6|7445.8|7448.9|7446.1|7449.2|7446.4|7448.4|7445.6|9
1626110710000|2021-07-12 17:25:10|7448.6|7445.8|7449.2|7446.4|7449.2|7446.4|7448.2|7445.4|6
1626110720000|2021-07-12 17:25:20|7448.9|7446.1|7447.4|7444.6|7449.2|7446.4|7447.4|7444.6|33
1626110730000|2021-07-12 17:25:30|7447.2|7444.4|7447.2|7444.4|7447.4|7444.6|7447.2|7444.4|9
1626110740000|2021-07-12 17:25:40|7447.4|7444.6|7448.2|7445.4|7448.2|7445.4|7447.4|7444.6|4
1626110750000|2021-07-12 17:25:50|||||||||1
1626110760000|2021-07-12 17:26:00|7447.9|7445.1|7449.4|7446.6|7449.7|7446.9|7447.4|7444.6|55
1626110770000|2021-07-12 17:26:10|7449.7|7446.9|7450.4|7447.6|7450.4|7447.6|7449.7|7446.9|16
1626110780000|2021-07-12 17:26:20|7450.2|7447.4|7449.4|7446.6|7450.2|7447.4|7449.4|7446.6|5
1626110800000|2021-07-12 17:26:40|7449.2|7446.4|7449.4|7446.6|7449.4|7446.6|7449.2|7446.4|1
1626110810000|2021-07-12 17:26:50|7449.2|7446.4|7450.4|7447.6|7450.4|7447.6|7449.2|7446.4|17
1626110820000|2021-07-12 17:27:00|7450.2|7447.4|7449.9|7447.1|7451.2|7448.4|7449.9|7447.1|14
1626110830000|2021-07-12 17:27:10|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|17
1626110840000|2021-07-12 17:27:20|7449.9|7447.1|7451.4|7448.6|7451.4|7448.6|7449.9|7447.1|17
1626110850000|2021-07-12 17:27:30|7451.2|7448.4|7448.9|7446.1|7452.4|7449.6|7448.9|7446.1|124
1626110860000|2021-07-12 17:27:40|7448.6|7445.8|7448.9|7446.1|7448.9|7446.1|7447.9|7445.1|107
1626110870000|2021-07-12 17:27:50|7449.2|7446.4|7449.4|7446.6|7449.4|7446.6|7449.2|7446.4|4
1626110880000|2021-07-12 17:28:00|7448.4|7445.6|7448.4|7445.6|7448.9|7446.1|7448.4|7445.6|12
1626110890000|2021-07-12 17:28:10|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|6
1626110900000|2021-07-12 17:28:20|||||||||1
1626110910000|2021-07-12 17:28:30|7448.9|7446.1|7450.7|7447.9|7450.7|7447.9|7448.9|7446.1|76
1626110920000|2021-07-12 17:28:40|7451.2|7448.4|7451.7|7448.9|7451.7|7448.9|7450.9|7448.1|12
1626110930000|2021-07-12 17:28:50|7451.4|7448.6|7451.7|7448.9|7451.7|7448.9|7451.4|7448.6|26
1626110940000|2021-07-12 17:29:00|7451.6|7448.8|7451.2|7448.4|7451.9|7449.1|7450.9|7448.1|2
1626110950000|2021-07-12 17:29:10|7450.9|7448.1|7449.9|7447.1|7450.9|7448.1|7449.6|7446.8|7
1626110960000|2021-07-12 17:29:20|7450.2|7447.4|7449.4|7446.6|7451.2|7448.4|7449.4|7446.6|31
1626110970000|2021-07-12 17:29:30|7449.9|7447.1|7449.9|7447.1|7450.2|7447.4|7449.9|7447.1|16
1626110980000|2021-07-12 17:29:40|7449.4|7446.6|7449.9|7447.1|7449.9|7447.1|7449.4|7446.6|1
1626110990000|2021-07-12 17:29:50|7450.2|7447.4|7450.4|7447.6|7450.4|7447.6|7450.2|7447.4|3
1626111000000|2021-07-12 17:30:00|7449.9|7447.1|7449.2|7446.4|7449.9|7447.1|7449.2|7446.4|5
1626111010000|2021-07-12 17:30:10|7449.4|7446.6|7450.7|7447.9|7450.7|7447.9|7449.2|7446.4|22
1626111020000|2021-07-12 17:30:20|7450.4|7447.6|7450.2|7447.4|7450.4|7447.6|7450.2|7447.4|3
1626111030000|2021-07-12 17:30:30|7449.4|7446.6|7447.7|7444.9|7449.4|7446.6|7447.2|7444.4|30
1626111040000|2021-07-12 17:30:40|7447.9|7445.1|7448.9|7446.1|7448.9|7446.1|7447.4|7444.6|5
1626111050000|2021-07-12 17:30:50|7448.6|7445.8|7447.7|7444.9|7448.6|7445.8|7447.7|7444.9|86
1626111060000|2021-07-12 17:31:00|7447.4|7444.6|7448.2|7445.4|7448.2|7445.4|7446.9|7444.1|10
1626111070000|2021-07-12 17:31:10|7447.9|7445.1|7448.2|7445.4|7448.2|7445.4|7447.7|7444.9|4
1626111080000|2021-07-12 17:31:20|7448.7|7445.9|7449.7|7446.9|7449.9|7447.1|7448.7|7445.9|15
1626111090000|2021-07-12 17:31:30|7449.4|7446.6|7450.2|7447.4|7450.2|7447.4|7448.9|7446.1|29
1626111100000|2021-07-12 17:31:40|7449.4|7446.6|7448.9|7446.1|7449.4|7446.6|7448.9|7446.1|12
1626111110000|2021-07-12 17:31:50|7449.4|7446.6|7448.9|7446.1|7449.4|7446.6|7448.9|7446.1|3
1626111120000|2021-07-12 17:32:00|7448.7|7445.9|7446.2|7443.4|7448.9|7446.1|7446.2|7443.4|11
1626111130000|2021-07-12 17:32:10|7446.4|7443.6|7447.9|7445.1|7448.2|7445.4|7446.4|7443.6|4
1626111140000|2021-07-12 17:32:20|7448.2|7445.4|7448.9|7446.1|7448.9|7446.1|7448.2|7445.4|10
1626111150000|2021-07-12 17:32:30|7449.9|7447.1|7448.7|7445.9|7449.9|7447.1|7448.7|7445.9|17
1626111160000|2021-07-12 17:32:40|||||||||12
1626111170000|2021-07-12 17:32:50|7448.9|7446.1|7448.4|7445.6|7448.9|7446.1|7448.4|7445.6|112
1626111180000|2021-07-12 17:33:00|7448.2|7445.4|7447.9|7445.1|7448.2|7445.4|7447.9|7445.1|7
1626111190000|2021-07-12 17:33:10|7448.4|7445.6|7447.7|7444.9|7448.9|7446.1|7447.7|7444.9|14
1626111200000|2021-07-12 17:33:20|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7447.4|7444.6|1
1626111210000|2021-07-12 17:33:30|7447.7|7444.9|7448.4|7445.6|7448.4|7445.6|7447.7|7444.9|9
1626111220000|2021-07-12 17:33:40|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|11
1626111230000|2021-07-12 17:33:50|7448.2|7445.4|7450.2|7447.4|7450.4|7447.6|7448.2|7445.4|13
1626111240000|2021-07-12 17:34:00|7450.4|7447.6|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|12
1626111250000|2021-07-12 17:34:10|7449.2|7446.4|7450.2|7447.4|7450.4|7447.6|7449.2|7446.4|4
1626111260000|2021-07-12 17:34:20|7449.9|7447.1|7450.2|7447.4|7450.2|7447.4|7449.9|7447.1|9
1626111270000|2021-07-12 17:34:30|7449.9|7447.1|7449.7|7446.9|7449.9|7447.1|7449.7|7446.9|5
1626111280000|2021-07-12 17:34:40|7449.9|7447.1|7449.4|7446.6|7449.9|7447.1|7449.2|7446.4|14
1626111290000|2021-07-12 17:34:50|7449.7|7446.9|7449.9|7447.1|7449.9|7447.1|7449.2|7446.4|2
1626111300000|2021-07-12 17:35:00|7449.2|7446.4|7448.9|7446.1|7449.4|7446.6|7448.7|7445.9|22
1626111310000|2021-07-12 17:35:10|||||||||3
1626111320000|2021-07-12 17:35:20|7448.7|7445.9|7451.2|7448.4|7451.4|7448.6|7448.7|7445.9|8
1626111330000|2021-07-12 17:35:30|7451.4|7448.6|7451.9|7449.1|7451.9|7449.1|7450.4|7447.6|21
1626111340000|2021-07-12 17:35:40|7451.7|7448.9|7450.9|7448.1|7451.7|7448.9|7450.7|7447.9|15
1626111350000|2021-07-12 17:35:50|7450.7|7447.9|7450.9|7448.1|7450.9|7448.1|7450.7|7447.9|10
1626111360000|2021-07-12 17:36:00|7451.2|7448.4|7450.4|7447.6|7451.2|7448.4|7450.4|7447.6|0
1626111370000|2021-07-12 17:36:10|7450.2|7447.4|7449.2|7446.4|7450.2|7447.4|7448.9|7446.1|24
1626111380000|2021-07-12 17:36:20|7448.7|7445.9|7449.4|7446.6|7449.4|7446.6|7448.7|7445.9|11
1626111390000|2021-07-12 17:36:30|7449.7|7446.9|7449.4|7446.6|7449.9|7447.1|7449.2|7446.4|3
1626111400000|2021-07-12 17:36:40|7449.7|7446.9|7449.9|7447.1|7450.2|7447.4|7449.7|7446.9|14
1626111410000|2021-07-12 17:36:50|7450.2|7447.4|7450.2|7447.4|7450.7|7447.9|7450.2|7447.4|10
1626111420000|2021-07-12 17:37:00|7449.9|7447.1|7450.2|7447.4|7450.2|7447.4|7449.9|7447.1|1
1626111430000|2021-07-12 17:37:10|7450.4|7447.6|7451.9|7449.1|7451.9|7449.1|7450.2|7447.4|20
1626111440000|2021-07-12 17:37:20|7451.7|7448.9|7450.4|7447.6|7451.7|7448.9|7450.4|7447.6|10
1626111450000|2021-07-12 17:37:30|7450.2|7447.4|7451.2|7448.4|7451.2|7448.4|7449.4|7446.6|59
1626111460000|2021-07-12 17:37:40|7451.4|7448.6|7451.4|7448.6|7451.9|7449.1|7451.4|7448.6|18
1626111470000|2021-07-12 17:37:50|7452|7449.2|7452.7|7449.9|7452.9|7450.1|7451.9|7449.1|58
1626111480000|2021-07-12 17:38:00|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.4|7449.6|5
1626111490000|2021-07-12 17:38:10|||||||||1
1626111500000|2021-07-12 17:38:20|||||||||1
1626111510000|2021-07-12 17:38:30|7453.2|7450.4|7453.2|7450.4|7453.9|7451.1|7453.2|7450.4|9
1626111520000|2021-07-12 17:38:40|7453.4|7450.6|7452.9|7450.1|7453.4|7450.6|7451.9|7449.1|33
1626111530000|2021-07-12 17:38:50|||||||||15
1626111540000|2021-07-12 17:39:00|7451.9|7449.1|7450.4|7447.6|7451.9|7449.1|7450.2|7447.4|11
1626111550000|2021-07-12 17:39:10|7450.7|7447.9|7449.9|7447.1|7450.7|7447.9|7449.4|7446.6|39
1626111560000|2021-07-12 17:39:20|7450.2|7447.4|7449.9|7447.1|7450.7|7447.9|7449.9|7447.1|12
1626111570000|2021-07-12 17:39:30|7449.7|7446.9|7449.4|7446.6|7449.7|7446.9|7449.4|7446.6|22
1626111580000|2021-07-12 17:39:40|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7448.9|7446.1|13
1626111590000|2021-07-12 17:39:50|7449.4|7446.6|7448.9|7446.1|7449.4|7446.6|7448.9|7446.1|15
1626111600000|2021-07-12 17:40:00|7448.4|7445.6|7448.6|7445.8|7448.9|7446.1|7447.9|7445.1|15
1626111610000|2021-07-12 17:40:10|7448.1|7445.3|7449.1|7446.3|7449.6|7446.8|7448.1|7445.3|64
1626111620000|2021-07-12 17:40:20|||||||||14
1626111630000|2021-07-12 17:40:30|7449.4|7446.6|7450.1|7447.3|7450.1|7447.3|7449.4|7446.6|29
1626111640000|2021-07-12 17:40:40|7449.6|7446.8|7449.1|7446.3|7449.6|7446.8|7449.1|7446.3|12
1626111650000|2021-07-12 17:40:50|||||||||1
1626111660000|2021-07-12 17:41:00|7448.6|7445.8|7447.1|7444.3|7448.9|7446.1|7447.1|7444.3|21
1626111670000|2021-07-12 17:41:10|7446.9|7444.1|7446.1|7443.3|7446.9|7444.1|7446.1|7443.3|26
1626111680000|2021-07-12 17:41:20|7445.9|7443.1|7446.4|7443.6|7446.4|7443.6|7445.6|7442.8|11
1626111690000|2021-07-12 17:41:30|7447.1|7444.3|7446.9|7444.1|7447.1|7444.3|7446.6|7443.8|19
1626111700000|2021-07-12 17:41:40|7447.1|7444.3|7446.9|7444.1|7447.1|7444.3|7446.6|7443.8|7
1626111710000|2021-07-12 17:41:50|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7445.9|7443.1|9
1626111720000|2021-07-12 17:42:00|7445.9|7443.1|7446.4|7443.6|7447.1|7444.3|7445.9|7443.1|6
1626111730000|2021-07-12 17:42:10|7446.1|7443.3|7443.9|7441.1|7446.1|7443.3|7443.9|7441.1|12
1626111740000|2021-07-12 17:42:20|7443.6|7440.8|7444.6|7441.8|7445.4|7442.6|7443.4|7440.6|12
1626111750000|2021-07-12 17:42:30|7444.9|7442.1|7445.1|7442.3|7445.1|7442.3|7444.9|7442.1|0
1626111760000|2021-07-12 17:42:40|7445.4|7442.6|7446.1|7443.3|7446.1|7443.3|7445.4|7442.6|13
1626111770000|2021-07-12 17:42:50|7446.4|7443.6|7447.1|7444.3|7447.1|7444.3|7446.4|7443.6|14
1626111780000|2021-07-12 17:43:00|7447.4|7444.6|7447.4|7444.6|7448.1|7445.3|7447.4|7444.6|9
1626111790000|2021-07-12 17:43:10|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|2
1626111800000|2021-07-12 17:43:20|7446.6|7443.8|7446.4|7443.6|7446.6|7443.8|7446.4|7443.6|13
1626111810000|2021-07-12 17:43:30|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|3
1626111820000|2021-07-12 17:43:40|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|0
1626111830000|2021-07-12 17:43:50|7445.9|7443.1|7445.6|7442.8|7446.1|7443.3|7445.4|7442.6|18
1626111840000|2021-07-12 17:44:00|7445.1|7442.3|7446.1|7443.3|7446.9|7444.1|7445.1|7442.3|14
1626111850000|2021-07-12 17:44:10|7446.4|7443.6|7446.9|7444.1|7446.9|7444.1|7446.4|7443.6|3
1626111860000|2021-07-12 17:44:20|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7446.9|7444.1|2
1626111870000|2021-07-12 17:44:30|7446.9|7444.1|7447.1|7444.3|7447.1|7444.3|7446.6|7443.8|5
1626111880000|2021-07-12 17:44:40|7446.9|7444.1|7445.1|7442.3|7446.9|7444.1|7444.6|7441.8|10
1626111890000|2021-07-12 17:44:50|7444.9|7442.1|7445.1|7442.3|7445.9|7443.1|7444.4|7441.6|22
1626111900000|2021-07-12 17:45:00|7445.4|7442.6|7445.4|7442.6|7445.6|7442.8|7445.4|7442.6|4
1626111910000|2021-07-12 17:45:10|7444.9|7442.1|7445.9|7443.1|7446.1|7443.3|7444.4|7441.6|9
1626111920000|2021-07-12 17:45:20|7446.1|7443.3|7446.9|7444.1|7447.1|7444.3|7446.1|7443.3|14
1626111930000|2021-07-12 17:45:30|7446.6|7443.8|7445.9|7443.1|7446.6|7443.8|7445.9|7443.1|0
1626111940000|2021-07-12 17:45:40|7445.4|7442.6|7446.6|7443.8|7446.9|7444.1|7444.9|7442.1|23
1626111950000|2021-07-12 17:45:50|7446.9|7444.1|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|15
1626111960000|2021-07-12 17:46:00|7447.4|7444.6|7448.4|7445.6|7448.4|7445.6|7447.4|7444.6|3
1626111970000|2021-07-12 17:46:10|7448.1|7445.3|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|12
1626111980000|2021-07-12 17:46:20|7447.6|7444.8|7446.9|7444.1|7447.6|7444.8|7446.1|7443.3|2
1626111990000|2021-07-12 17:46:30|7447.1|7444.3|7447.4|7444.6|7447.4|7444.6|7446.6|7443.8|4
1626112000000|2021-07-12 17:46:40|7446.9|7444.1|7447.1|7444.3|7447.1|7444.3|7446.4|7443.6|4
1626112010000|2021-07-12 17:46:50|7446.9|7444.1|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|22
1626112020000|2021-07-12 17:47:00|7447.1|7444.3|7446.9|7444.1|7447.1|7444.3|7446.4|7443.6|3
1626112030000|2021-07-12 17:47:10|7447.1|7444.3|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|3
1626112040000|2021-07-12 17:47:20|7447.9|7445.1|7447.9|7445.1|7448.1|7445.3|7447.6|7444.8|9
1626112050000|2021-07-12 17:47:30|7447.6|7444.8|7447.9|7445.1|7448.1|7445.3|7447.6|7444.8|5
1626112060000|2021-07-12 17:47:40|7448.4|7445.6|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|12
1626112070000|2021-07-12 17:47:50|7448.1|7445.3|7447.9|7445.1|7448.1|7445.3|7447.6|7444.8|31
1626112080000|2021-07-12 17:48:00|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1626112090000|2021-07-12 17:48:10|7447.9|7445.1|7447.6|7444.8|7448.4|7445.6|7447.6|7444.8|3
1626112100000|2021-07-12 17:48:20|7447.1|7444.3|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|7
1626112110000|2021-07-12 17:48:30|7448.4|7445.6|7448.1|7445.3|7448.4|7445.6|7448.1|7445.3|16
1626112130000|2021-07-12 17:48:50|7447.6|7444.8|7448.4|7445.6|7448.4|7445.6|7447.6|7444.8|6
1626112140000|2021-07-12 17:49:00|7449.1|7446.3|7449.4|7446.6|7450.1|7447.3|7448.4|7445.6|78
1626112150000|2021-07-12 17:49:10|7449.9|7447.1|7450.9|7448.1|7451.9|7449.1|7449.9|7447.1|92
1626112160000|2021-07-12 17:49:20|7450.1|7447.3|7450.1|7447.3|7450.6|7447.8|7450.1|7447.3|1
1626112170000|2021-07-12 17:49:30|7450.4|7447.6|7450.4|7447.6|7450.6|7447.8|7450.4|7447.6|4
1626112180000|2021-07-12 17:49:40|7449.9|7447.1|7449.9|7447.1|7450.1|7447.3|7449.4|7446.6|5
1626112190000|2021-07-12 17:49:50|7450.1|7447.3|7449.9|7447.1|7450.1|7447.3|7449.9|7447.1|1
1626112200000|2021-07-12 17:50:00|7449.6|7446.8|7449.4|7446.6|7449.6|7446.8|7448.9|7446.1|8
1626112210000|2021-07-12 17:50:10|7449.1|7446.3|7448.4|7445.6|7449.1|7446.3|7448.4|7445.6|6
1626112220000|2021-07-12 17:50:20|7448.1|7445.3|7449.1|7446.3|7449.1|7446.3|7448.1|7445.3|17
1626112230000|2021-07-12 17:50:30|7449.4|7446.6|7450.1|7447.3|7450.1|7447.3|7449.1|7446.3|16
1626112240000|2021-07-12 17:50:40|7449.9|7447.1|7454.1|7451.3|7454.6|7451.8|7449.9|7447.1|60
1626112250000|2021-07-12 17:50:50|7454.4|7451.6|7453.1|7450.3|7454.4|7451.6|7452.4|7449.6|14
1626112260000|2021-07-12 17:51:00|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7452.1|7449.3|9
1626112270000|2021-07-12 17:51:10|7452.1|7449.3|7451.4|7448.6|7452.1|7449.3|7451.1|7448.3|10
1626112280000|2021-07-12 17:51:20|7451.7|7448.9|7450.9|7448.1|7451.9|7449.1|7450.9|7448.1|19
1626112290000|2021-07-12 17:51:30|7451.4|7448.6|7450.4|7447.6|7451.4|7448.6|7450.1|7447.3|37
1626112300000|2021-07-12 17:51:40|7450.6|7447.8|7448.6|7445.8|7450.6|7447.8|7448.6|7445.8|100
1626112310000|2021-07-12 17:51:50|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7446.9|7444.1|323
1626112320000|2021-07-12 17:52:00|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|157
1626112330000|2021-07-12 17:52:10|7448.6|7445.8|7449.6|7446.8|7450.1|7447.3|7448.6|7445.8|2
1626112340000|2021-07-12 17:52:20|7449.4|7446.6|7448.4|7445.6|7449.4|7446.6|7448.4|7445.6|3
1626112350000|2021-07-12 17:52:30|7448.9|7446.1|7449.9|7447.1|7449.9|7447.1|7448.9|7446.1|16
1626112360000|2021-07-12 17:52:40|7449.6|7446.8|7448.6|7445.8|7449.9|7447.1|7448.6|7445.8|2
1626112370000|2021-07-12 17:52:50|7448.4|7445.6|7448.1|7445.3|7448.6|7445.8|7448.1|7445.3|3
1626112380000|2021-07-12 17:53:00|7448.9|7446.1|7454.6|7451.8|7455.6|7452.8|7448.9|7446.1|171
1626112390000|2021-07-12 17:53:10|7454.9|7452.1|7454.1|7451.3|7454.9|7452.1|7453.4|7450.6|21
1626112400000|2021-07-12 17:53:20|7453.9|7451.1|7454.1|7451.3|7454.1|7451.3|7453.9|7451.1|2
1626112410000|2021-07-12 17:53:30|7454.4|7451.6|7455.4|7452.6|7455.9|7453.1|7454.4|7451.6|21
1626112420000|2021-07-12 17:53:40|7455.1|7452.3|7454.6|7451.8|7455.9|7453.1|7454.6|7451.8|13
1626112430000|2021-07-12 17:53:50|7454.1|7451.3|7454.9|7452.1|7454.9|7452.1|7454.1|7451.3|2
1626112440000|2021-07-12 17:54:00|7454.6|7451.8|7454.9|7452.1|7455.1|7452.3|7454.4|7451.6|15
1626112450000|2021-07-12 17:54:10|7455.4|7452.6|7456.1|7453.3|7456.1|7453.3|7455.4|7452.6|6
1626112460000|2021-07-12 17:54:20|7455.6|7452.8|7455.4|7452.6|7455.6|7452.8|7455.1|7452.3|40
1626112470000|2021-07-12 17:54:30|7455.6|7452.8|7455.1|7452.3|7455.6|7452.8|7455.1|7452.3|14
1626112480000|2021-07-12 17:54:40|7454.9|7452.1|7455.1|7452.3|7455.1|7452.3|7454.6|7451.8|19
1626112490000|2021-07-12 17:54:50|7454.6|7451.8|7455.1|7452.3|7455.1|7452.3|7454.6|7451.8|14
1626112500000|2021-07-12 17:55:00|7455.4|7452.6|7455.1|7452.3|7455.4|7452.6|7455.1|7452.3|14
1626112510000|2021-07-12 17:55:10|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|7454.1|7451.3|17
1626112520000|2021-07-12 17:55:20|7455.1|7452.3|7457.6|7454.8|7458.4|7455.6|7455.1|7452.3|15
1626112530000|2021-07-12 17:55:30|7457.4|7454.6|7458.9|7456.1|7458.9|7456.1|7457.4|7454.6|19
1626112540000|2021-07-12 17:55:40|7459.1|7456.3|7458.1|7455.3|7459.4|7456.6|7458.1|7455.3|18
1626112550000|2021-07-12 17:55:50|7458.6|7455.8|7458.1|7455.3|7458.6|7455.8|7458.1|7455.3|3
1626112560000|2021-07-12 17:56:00|7458.9|7456.1|7458.1|7455.3|7459.6|7456.8|7458.1|7455.3|28
1626112570000|2021-07-12 17:56:10|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|2
1626112580000|2021-07-12 17:56:20|7457.4|7454.6|7458.4|7455.6|7459.1|7456.3|7457.4|7454.6|78
1626112590000|2021-07-12 17:56:30|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7458.4|7455.6|10
1626112600000|2021-07-12 17:56:40|7458.1|7455.3|7457.1|7454.3|7458.1|7455.3|7457.1|7454.3|12
1626112610000|2021-07-12 17:56:50|7456.9|7454.1|7456.4|7453.6|7456.9|7454.1|7456.4|7453.6|62
1626112620000|2021-07-12 17:57:00|7456.1|7453.3|7457.1|7454.3|7457.1|7454.3|7455.1|7452.3|51
1626112630000|2021-07-12 17:57:10|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|12
1626112640000|2021-07-12 17:57:20|||||||||3
1626112650000|2021-07-12 17:57:30|||||||||32
1626112660000|2021-07-12 17:57:40|||||||||1
1626112670000|2021-07-12 17:57:50|||||||||128
1626112680000|2021-07-12 17:58:00|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|23
1626112690000|2021-07-12 17:58:10|||||||||6
1626112700000|2021-07-12 17:58:20|||||||||1
1626112710000|2021-07-12 17:58:30|7456.6|7453.8|7456.1|7453.3|7456.6|7453.8|7456.1|7453.3|2
1626112720000|2021-07-12 17:58:40|||||||||8
1626112730000|2021-07-12 17:58:50|||||||||14
1626112740000|2021-07-12 17:59:00|7456.4|7453.6|7457.1|7454.3|7457.3|7454.5|7456.4|7453.6|64
1626112750000|2021-07-12 17:59:10|7456.3|7453.5|7456.3|7453.5|7456.6|7453.8|7456.1|7453.3|6
1626112760000|2021-07-12 17:59:20|7456.6|7453.8|7457.3|7454.5|7457.3|7454.5|7456.6|7453.8|14
1626112770000|2021-07-12 17:59:30|7456.9|7454.1|7456.3|7453.5|7456.9|7454.1|7456.3|7453.5|3
1626112780000|2021-07-12 17:59:40|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|5
1626112790000|2021-07-12 17:59:50|7456.3|7453.5|7457.1|7454.3|7457.1|7454.3|7456.1|7453.3|63
1626112800000|2021-07-12 18:00:00|7456.8|7454|7455.3|7452.5|7456.8|7454|7455.3|7452.5|28
1626112810000|2021-07-12 18:00:10|7455.6|7452.8|7455.1|7452.3|7455.8|7453|7455.1|7452.3|12
1626112820000|2021-07-12 18:00:20|7455.3|7452.5|7455.8|7453|7456.3|7453.5|7455.3|7452.5|6
1626112830000|2021-07-12 18:00:30|7456.1|7453.3|7456.8|7454|7457.1|7454.3|7456.1|7453.3|3
1626112840000|2021-07-12 18:00:40|7457.1|7454.3|7456.6|7453.8|7457.3|7454.5|7456.3|7453.5|20
1626112850000|2021-07-12 18:00:50|7456.3|7453.5|7456.1|7453.3|7456.6|7453.8|7456.1|7453.3|31
1626112860000|2021-07-12 18:01:00|7456.3|7453.5|7455.3|7452.5|7456.3|7453.5|7455.3|7452.5|82
1626112870000|2021-07-12 18:01:10|7454.9|7452.1|7455.3|7452.5|7455.6|7452.8|7454.6|7451.8|3
1626112880000|2021-07-12 18:01:20|7455.1|7452.3|7454.3|7451.5|7455.1|7452.3|7454.3|7451.5|3
1626112890000|2021-07-12 18:01:30|7454.1|7451.3|7451.3|7448.5|7454.1|7451.3|7450.1|7447.3|122
1626112900000|2021-07-12 18:01:40|7451.1|7448.3|7452.9|7450.1|7453.4|7450.6|7450.1|7447.3|1387
1626112910000|2021-07-12 18:01:50|7453.4|7450.6|7454.4|7451.6|7454.7|7451.9|7452.4|7449.6|111
1626112920000|2021-07-12 18:02:00|7454.7|7451.9|7453.9|7451.1|7454.9|7452.1|7453.9|7451.1|14
1626112930000|2021-07-12 18:02:10|7454.4|7451.6|7454.4|7451.6|7454.9|7452.1|7453.9|7451.1|114
1626112940000|2021-07-12 18:02:20|7455.7|7452.9|7457.7|7454.9|7457.7|7454.9|7455.7|7452.9|66
1626112950000|2021-07-12 18:02:30|7457.1|7454.3|7456.9|7454.1|7457.2|7454.4|7456.9|7454.1|15
1626112960000|2021-07-12 18:02:40|7457.2|7454.4|7459.9|7457.1|7459.9|7457.1|7457.2|7454.4|11
1626112970000|2021-07-12 18:02:50|7460.4|7457.6|7462.9|7460.1|7463.7|7460.9|7459.9|7457.1|123
1626112980000|2021-07-12 18:03:00|7463.2|7460.4|7461.7|7458.9|7463.2|7460.4|7460.7|7457.9|26
1626112990000|2021-07-12 18:03:10|7462.2|7459.4|7461.2|7458.4|7462.4|7459.6|7461.2|7458.4|20
1626113000000|2021-07-12 18:03:20|7461.4|7458.6|7462.4|7459.6|7462.4|7459.6|7461.4|7458.6|20
1626113010000|2021-07-12 18:03:30|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|59
1626113020000|2021-07-12 18:03:40|7463.2|7460.4|7463.6|7460.8|7464.1|7461.3|7463.2|7460.4|27
1626113030000|2021-07-12 18:03:50|7463.9|7461.1|7463.9|7461.1|7464.6|7461.8|7463.6|7460.8|63
1626113040000|2021-07-12 18:04:00|7464.4|7461.6|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|3
1626113050000|2021-07-12 18:04:10|7463.1|7460.3|7463.1|7460.3|7463.4|7460.6|7462.6|7459.8|8
1626113060000|2021-07-12 18:04:20|7462.6|7459.8|7462.6|7459.8|7462.9|7460.1|7462.6|7459.8|16
1626113070000|2021-07-12 18:04:30|7463.1|7460.3|7464.4|7461.6|7464.4|7461.6|7463.1|7460.3|15
1626113080000|2021-07-12 18:04:40|7464.1|7461.3|7464.1|7461.3|7464.4|7461.6|7464.1|7461.3|0
1626113090000|2021-07-12 18:04:50|7464.4|7461.6|7465.4|7462.6|7466|7463.2|7464.1|7461.3|186
1626113100000|2021-07-12 18:05:00|7465.6|7462.8|7462.6|7459.8|7465.6|7462.8|7462.6|7459.8|19
1626113110000|2021-07-12 18:05:10|7463.1|7460.3|7462.6|7459.8|7463.1|7460.3|7462.6|7459.8|14
1626113120000|2021-07-12 18:05:20|||||||||16
1626113130000|2021-07-12 18:05:30|7462.4|7459.6|7462.6|7459.8|7462.6|7459.8|7461.6|7458.8|15
1626113140000|2021-07-12 18:05:40|7462.9|7460.1|7463.9|7461.1|7464.4|7461.6|7462.6|7459.8|50
1626113150000|2021-07-12 18:05:50|7464.4|7461.6|7464.4|7461.6|7464.9|7462.1|7464.1|7461.3|23
1626113160000|2021-07-12 18:06:00|7463.9|7461.1|7459.6|7456.8|7463.9|7461.1|7458.9|7456.1|53
1626113170000|2021-07-12 18:06:10|7459.1|7456.3|7460.1|7457.3|7460.1|7457.3|7459.1|7456.3|9
1626113180000|2021-07-12 18:06:20|7459.9|7457.1|7459.4|7456.6|7460.1|7457.3|7458.1|7455.3|64
1626113190000|2021-07-12 18:06:30|7459.9|7457.1|7461.1|7458.3|7461.6|7458.8|7459.1|7456.3|28
1626113200000|2021-07-12 18:06:40|7460.9|7458.1|7458.4|7455.6|7460.9|7458.1|7458.1|7455.3|31
1626113210000|2021-07-12 18:06:50|7458.6|7455.8|7458.9|7456.1|7460.1|7457.3|7457.9|7455.1|91
1626113220000|2021-07-12 18:07:00|7458.6|7455.8|7458.4|7455.6|7459.1|7456.3|7458.4|7455.6|10
1626113230000|2021-07-12 18:07:10|7457.9|7455.1|7456.9|7454.1|7457.9|7455.1|7455.9|7453.1|55
1626113240000|2021-07-12 18:07:20|7457.1|7454.3|7457.9|7455.1|7457.9|7455.1|7456.9|7454.1|26
1626113250000|2021-07-12 18:07:30|7457.1|7454.3|7456.6|7453.8|7457.1|7454.3|7456.4|7453.6|39
1626113260000|2021-07-12 18:07:40|7456.9|7454.1|7458.4|7455.6|7458.9|7456.1|7456.9|7454.1|3
1626113270000|2021-07-12 18:07:50|7458.1|7455.3|7458.4|7455.6|7459.4|7456.6|7458.1|7455.3|17
1626113280000|2021-07-12 18:08:00|7458.6|7455.8|7457.4|7454.6|7459.6|7456.8|7456.9|7454.1|15
1626113290000|2021-07-12 18:08:10|7457.9|7455.1|7458.4|7455.6|7459.1|7456.3|7457.9|7455.1|15
1626113300000|2021-07-12 18:08:20|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.4|7455.6|8
1626113310000|2021-07-12 18:08:30|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7458.4|7455.6|2
1626113320000|2021-07-12 18:08:40|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.4|7455.6|19
1626113330000|2021-07-12 18:08:50|7458.4|7455.6|7458.6|7455.8|7459.1|7456.3|7458.4|7455.6|6
1626113340000|2021-07-12 18:09:00|7458.4|7455.6|7457.6|7454.8|7458.6|7455.8|7456.4|7453.6|21
1626113350000|2021-07-12 18:09:10|7458.1|7455.3|7457.6|7454.8|7458.4|7455.6|7457.6|7454.8|5
1626113360000|2021-07-12 18:09:20|7458.4|7455.6|7459.6|7456.8|7460.4|7457.6|7458.4|7455.6|54
1626113370000|2021-07-12 18:09:30|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|5
1626113380000|2021-07-12 18:09:40|7459.9|7457.1|7461.6|7458.8|7462.6|7459.8|7459.9|7457.1|31
1626113390000|2021-07-12 18:09:50|7462.1|7459.3|7461.9|7459.1|7462.4|7459.6|7461.9|7459.1|7
1626113400000|2021-07-12 18:10:00|7461.6|7458.8|7461.4|7458.6|7462.4|7459.6|7461.4|7458.6|19
1626113410000|2021-07-12 18:10:10|7461.6|7458.8|7461.6|7458.8|7462.1|7459.3|7461.6|7458.8|8
1626113420000|2021-07-12 18:10:20|7461.9|7459.1|7462.1|7459.3|7462.6|7459.8|7461.6|7458.8|24
1626113430000|2021-07-12 18:10:30|7461.9|7459.1|7461.1|7458.3|7461.9|7459.1|7460.6|7457.8|49
1626113440000|2021-07-12 18:10:40|7461.4|7458.6|7461.1|7458.3|7461.4|7458.6|7460.6|7457.8|10
1626113450000|2021-07-12 18:10:50|7460.9|7458.1|7458.6|7455.8|7461.6|7458.8|7458.6|7455.8|22
1626113460000|2021-07-12 18:11:00|7459.4|7456.6|7458.9|7456.1|7459.4|7456.6|7458.4|7455.6|15
1626113470000|2021-07-12 18:11:10|7458.6|7455.8|7458.4|7455.6|7459.4|7456.6|7458.1|7455.3|10
1626113480000|2021-07-12 18:11:20|7458.9|7456.1|7457.9|7455.1|7458.9|7456.1|7457.9|7455.1|2
1626113490000|2021-07-12 18:11:30|7457.6|7454.8|7456.4|7453.6|7457.6|7454.8|7454.4|7451.6|62
1626113500000|2021-07-12 18:11:40|7456.1|7453.3|7456.9|7454.1|7456.9|7454.1|7455.9|7453.1|57
1626113510000|2021-07-12 18:11:50|7456.6|7453.8|7456.9|7454.1|7457.1|7454.3|7456.6|7453.8|2
1626113520000|2021-07-12 18:12:00|7457.1|7454.3|7456.9|7454.1|7457.1|7454.3|7456.1|7453.3|29
1626113530000|2021-07-12 18:12:10|7456.6|7453.8|7456.6|7453.8|7456.9|7454.1|7456.4|7453.6|7
1626113540000|2021-07-12 18:12:20|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|8
1626113550000|2021-07-12 18:12:30|7456.2|7453.4|7456.6|7453.8|7456.6|7453.8|7455.6|7452.8|14
1626113560000|2021-07-12 18:12:40|7456.4|7453.6|7457.1|7454.3|7458.4|7455.6|7456.4|7453.6|32
1626113570000|2021-07-12 18:12:50|7456.6|7453.8|7457.4|7454.6|7457.4|7454.6|7456.6|7453.8|8
1626113580000|2021-07-12 18:13:00|7457.6|7454.8|7456.1|7453.3|7457.6|7454.8|7455.6|7452.8|21
1626113590000|2021-07-12 18:13:10|7455.6|7452.8|7455.6|7452.8|7455.9|7453.1|7454.6|7451.8|30
1626113600000|2021-07-12 18:13:20|7455.4|7452.6|7454.4|7451.6|7455.4|7452.6|7453.6|7450.8|50
1626113610000|2021-07-12 18:13:30|7454.9|7452.1|7454.9|7452.1|7455.6|7452.8|7454.6|7451.8|144
1626113620000|2021-07-12 18:13:40|7455.2|7452.4|7455.6|7452.8|7455.6|7452.8|7455.2|7452.4|74
1626113630000|2021-07-12 18:13:50|7455.9|7453.1|7455.9|7453.1|7456.1|7453.3|7455.4|7452.6|15
1626113640000|2021-07-12 18:14:00|7455.6|7452.8|7456.6|7453.8|7457.6|7454.8|7455.6|7452.8|11
1626113650000|2021-07-12 18:14:10|7456.9|7454.1|7457.4|7454.6|7457.4|7454.6|7456.6|7453.8|7
1626113660000|2021-07-12 18:14:20|7457.6|7454.8|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|40
1626113670000|2021-07-12 18:14:30|7458.1|7455.3|7457.4|7454.6|7458.1|7455.3|7457.4|7454.6|20
1626113680000|2021-07-12 18:14:40|7457.7|7454.9|7458.6|7455.8|7458.6|7455.8|7457.7|7454.9|15
1626113690000|2021-07-12 18:14:50|7459.4|7456.6|7459.1|7456.3|7459.4|7456.6|7459.1|7456.3|23
1626113700000|2021-07-12 18:15:00|7458.9|7456.1|7459.6|7456.8|7460.6|7457.8|7458.9|7456.1|37
1626113710000|2021-07-12 18:15:10|7459.9|7457.1|7459.6|7456.8|7459.9|7457.1|7459.4|7456.6|15
1626113720000|2021-07-12 18:15:20|7460.2|7457.4|7460.4|7457.6|7460.4|7457.6|7460.2|7457.4|11
1626113730000|2021-07-12 18:15:30|7459.9|7457.1|7458.1|7455.3|7459.9|7457.1|7458.1|7455.3|33
1626113740000|2021-07-12 18:15:40|7457.9|7455.1|7457.9|7455.1|7458.4|7455.6|7457.4|7454.6|44
1626113750000|2021-07-12 18:15:50|7458.1|7455.3|7458.4|7455.6|7458.4|7455.6|7457.6|7454.8|7
1626113760000|2021-07-12 18:16:00|7458.6|7455.8|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|19
1626113770000|2021-07-12 18:16:10|7459.9|7457.1|7459.4|7456.6|7459.9|7457.1|7459.4|7456.6|52
1626113780000|2021-07-12 18:16:20|7459.2|7456.4|7457.4|7454.6|7459.2|7456.4|7457.4|7454.6|17
1626113790000|2021-07-12 18:16:30|7457.1|7454.3|7456.6|7453.8|7457.4|7454.6|7455.9|7453.1|76
1626113800000|2021-07-12 18:16:40|7456.4|7453.6|7459.6|7456.8|7459.6|7456.8|7456.1|7453.3|40
1626113810000|2021-07-12 18:16:50|7460.1|7457.3|7460.1|7457.3|7460.4|7457.6|7459.6|7456.8|70
1626113820000|2021-07-12 18:17:00|7459.6|7456.8|7462.4|7459.6|7462.4|7459.6|7459.6|7456.8|18
1626113830000|2021-07-12 18:17:10|7462.1|7459.3|7461.6|7458.8|7462.9|7460.1|7461.6|7458.8|96
1626113840000|2021-07-12 18:17:20|7461.9|7459.1|7461.6|7458.8|7461.9|7459.1|7461.6|7458.8|11
1626113850000|2021-07-12 18:17:30|7461.9|7459.1|7463.9|7461.1|7465.6|7462.8|7461.9|7459.1|364
1626113860000|2021-07-12 18:17:40|7464.4|7461.6|7463.6|7460.8|7464.9|7462.1|7463.6|7460.8|30
1626113870000|2021-07-12 18:17:50|7463.4|7460.6|7462.9|7460.1|7463.6|7460.8|7462.6|7459.8|141
1626113880000|2021-07-12 18:18:00|7463.4|7460.6|7466.1|7463.3|7466.1|7463.3|7463.4|7460.6|112
1626113890000|2021-07-12 18:18:10|7466.4|7463.6|7464.9|7462.1|7466.6|7463.8|7464.9|7462.1|45
1626113900000|2021-07-12 18:18:20|7464.6|7461.8|7465.6|7462.8|7465.6|7462.8|7464.6|7461.8|43
1626113910000|2021-07-12 18:18:30|7465.1|7462.3|7465.6|7462.8|7465.6|7462.8|7464.9|7462.1|7
1626113920000|2021-07-12 18:18:40|7465.1|7462.3|7465.1|7462.3|7465.6|7462.8|7465.1|7462.3|124
1626113930000|2021-07-12 18:18:50|7464.9|7462.1|7464.6|7461.8|7465.4|7462.6|7464.6|7461.8|4
1626113940000|2021-07-12 18:19:00|7464.9|7462.1|7464.1|7461.3|7464.9|7462.1|7463.4|7460.6|34
1626113950000|2021-07-12 18:19:10|7463.9|7461.1|7464.1|7461.3|7464.1|7461.3|7463.4|7460.6|89
1626113960000|2021-07-12 18:19:20|7464.6|7461.8|7463.9|7461.1|7464.6|7461.8|7463.6|7460.8|2
1626113970000|2021-07-12 18:19:30|7463.6|7460.8|7463.6|7460.8|7464.1|7461.3|7463.6|7460.8|24
1626113980000|2021-07-12 18:19:40|7463.9|7461.1|7462.9|7460.1|7464.4|7461.6|7462.9|7460.1|10
1626113990000|2021-07-12 18:19:50|7463.2|7460.4|7463.2|7460.4|7463.4|7460.6|7462.6|7459.8|3
1626114000000|2021-07-12 18:20:00|7463.4|7460.6|7468.6|7465.8|7468.6|7465.8|7463.4|7460.6|280
1626114010000|2021-07-12 18:20:10|7468.4|7465.6|7469.4|7466.6|7469.6|7466.8|7466.6|7463.8|82
1626114020000|2021-07-12 18:20:20|7469.9|7467.1|7469.2|7466.4|7469.9|7467.1|7468.7|7465.9|31
1626114030000|2021-07-12 18:20:30|7469.4|7466.6|7468.1|7465.3|7469.6|7466.8|7467.6|7464.8|85
1626114040000|2021-07-12 18:20:40|7467.9|7465.1|7472.9|7470.1|7473.6|7470.8|7467.6|7464.8|80
1626114050000|2021-07-12 18:20:50|7473.2|7470.4|7470.4|7467.6|7473.6|7470.8|7470.4|7467.6|34
1626114060000|2021-07-12 18:21:00|7470.6|7467.8|7470.4|7467.6|7470.6|7467.8|7469.6|7466.8|35
1626114070000|2021-07-12 18:21:10|7470.2|7467.4|7471.4|7468.6|7471.9|7469.1|7469.9|7467.1|45
1626114080000|2021-07-12 18:21:20|7471.6|7468.8|7470.4|7467.6|7471.6|7468.8|7469.6|7466.8|36
1626114090000|2021-07-12 18:21:30|7470.6|7467.8|7469.6|7466.8|7471.6|7468.8|7469.6|7466.8|92
1626114100000|2021-07-12 18:21:40|7469.1|7466.3|7468.6|7465.8|7469.9|7467.1|7468.6|7465.8|16
1626114110000|2021-07-12 18:21:50|7467.8|7465|7468.6|7465.8|7468.6|7465.8|7467.6|7464.8|62
1626114120000|2021-07-12 18:22:00|7468.1|7465.3|7468.1|7465.3|7468.6|7465.8|7467.1|7464.3|22
1626114130000|2021-07-12 18:22:10|7468.8|7466|7470.1|7467.3|7471.6|7468.8|7468.6|7465.8|292
1626114140000|2021-07-12 18:22:20|7470.6|7467.8|7470.8|7468|7471.6|7468.8|7470.6|7467.8|23
1626114150000|2021-07-12 18:22:30|7470.6|7467.8|7472.3|7469.5|7472.8|7470|7470.6|7467.8|153
1626114160000|2021-07-12 18:22:40|7472.4|7469.6|7474.8|7472|7475.6|7472.8|7472.1|7469.3|211
1626114170000|2021-07-12 18:22:50|7474.6|7471.8|7474.1|7471.3|7474.8|7472|7473.3|7470.5|28
1626114180000|2021-07-12 18:23:00|7474.3|7471.5|7470.8|7468|7474.3|7471.5|7470.8|7468|23
1626114190000|2021-07-12 18:23:10|7471.1|7468.3|7471.1|7468.3|7472.1|7469.3|7470.6|7467.8|19
1626114200000|2021-07-12 18:23:20|7470.8|7468|7472.3|7469.5|7472.6|7469.8|7470.1|7467.3|129
1626114210000|2021-07-12 18:23:30|7472.1|7469.3|7471.8|7469|7472.3|7469.5|7471.8|7469|24
1626114220000|2021-07-12 18:23:40|7471.3|7468.5|7470.8|7468|7471.3|7468.5|7469.8|7467|14
1626114230000|2021-07-12 18:23:50|7471.1|7468.3|7472.8|7470|7473.1|7470.3|7471.1|7468.3|44
1626114240000|2021-07-12 18:24:00|7473.4|7470.6|7474.6|7471.8|7474.6|7471.8|7471.8|7469|216
1626114250000|2021-07-12 18:24:10|7474.4|7471.6|7474.8|7472|7475.8|7473|7473.8|7471|30
1626114260000|2021-07-12 18:24:20|7474.6|7471.8|7479.8|7477|7481.4|7478.6|7474.1|7471.3|322
1626114270000|2021-07-12 18:24:30|7480.1|7477.3|7478.1|7475.3|7481.6|7478.8|7476.8|7474|167
1626114280000|2021-07-12 18:24:40|7478.3|7475.5|7477.6|7474.8|7478.6|7475.8|7476.6|7473.8|108
1626114290000|2021-07-12 18:24:50|7477.8|7475|7477.4|7474.6|7478.6|7475.8|7476.4|7473.6|62
1626114300000|2021-07-12 18:25:00|7477.6|7474.8|7474.4|7471.6|7477.6|7474.8|7473.8|7471|75
1626114310000|2021-07-12 18:25:10|7475.4|7472.6|7475.8|7473|7475.8|7473|7474.1|7471.3|59
1626114320000|2021-07-12 18:25:20|7475.6|7472.8|7476.4|7473.6|7476.4|7473.6|7475.1|7472.3|33
1626114330000|2021-07-12 18:25:30|7476.6|7473.8|7476.4|7473.6|7476.6|7473.8|7475.8|7473|36
1626114340000|2021-07-12 18:25:40|7476.1|7473.3|7473.6|7470.8|7476.7|7473.6|7473.6|7470.8|149
1626114350000|2021-07-12 18:25:50|7474.1|7471.3|7473.4|7470.6|7474.6|7471.8|7472.6|7469.8|68
1626114360000|2021-07-12 18:26:00|7473.6|7470.8|7473.1|7470.3|7473.6|7470.8|7472.1|7469.3|61
1626114370000|2021-07-12 18:26:10|7472.9|7470.1|7477.4|7474.6|7477.4|7474.6|7472.6|7469.8|150
1626114380000|2021-07-12 18:26:20|7476.9|7474.1|7477.4|7474.6|7478.4|7475.6|7476.4|7473.6|74
1626114390000|2021-07-12 18:26:30|7477.6|7474.8|7479.6|7476.8|7480.6|7477.8|7477.6|7474.8|108
1626114400000|2021-07-12 18:26:40|7479.3|7476.5|7482.6|7479.8|7482.6|7479.8|7479.3|7476.5|96
1626114410000|2021-07-12 18:26:50|7482.4|7479.6|7484.1|7481.3|7485.6|7482.8|7479.6|7476.8|177
1626114420000|2021-07-12 18:27:00|7484.4|7481.6|7482.4|7479.6|7484.4|7481.6|7480.1|7477.3|85
1626114430000|2021-07-12 18:27:10|7482.6|7479.8|7485.6|7482.8|7485.9|7483.1|7482.6|7479.8|103
1626114440000|2021-07-12 18:27:20|7486.7|7483.9|7490.6|7487.8|7492.4|7489.6|7486.6|7483.8|187
1626114450000|2021-07-12 18:27:30|7490.1|7487.3|7489.8|7487|7490.4|7487.6|7488.6|7485.8|135
1626114460000|2021-07-12 18:27:40|7489.1|7486.3|7483.6|7480.8|7489.1|7486.3|7483.6|7480.8|204
1626114470000|2021-07-12 18:27:50|7484.4|7481.6|7487.6|7484.8|7487.6|7484.8|7482.6|7479.8|480
1626114480000|2021-07-12 18:28:00|7487.3|7484.5|7476.8|7474|7487.3|7484.5|7474.8|7472|1757
1626114490000|2021-07-12 18:28:10|7477.4|7474.6|7479.6|7476.8|7480.6|7477.8|7477.4|7474.6|542
1626114500000|2021-07-12 18:28:20|7479.9|7477.1|7479.6|7476.8|7482.6|7479.8|7478.8|7476|338
1626114510000|2021-07-12 18:28:30|7479.4|7476.6|7478.8|7476|7480.6|7477.8|7478.8|7476|324
1626114520000|2021-07-12 18:28:40|7479.4|7476.6|7480.8|7478|7480.8|7478|7478.8|7476|541
1626114530000|2021-07-12 18:28:50|7480.3|7477.5|7480.6|7477.8|7480.8|7478|7480.3|7477.5|387
1626114540000|2021-07-12 18:29:00|7479.8|7477|7480.6|7477.8|7480.6|7477.8|7479.8|7477|595
1626114550000|2021-07-12 18:29:10|7480.8|7478|7481.8|7479|7482.6|7479.8|7479.8|7477|806
1626114560000|2021-07-12 18:29:20|7481.6|7478.8|7493.4|7490.6|7493.4|7490.6|7481.6|7478.8|1129
1626114570000|2021-07-12 18:29:30|7493.6|7490.8|7491.1|7488.3|7494.4|7491.6|7488.4|7485.6|2337
1626114580000|2021-07-12 18:29:40|7490.9|7488.1|7484.4|7481.6|7491.1|7488.3|7483.6|7480.8|431
1626114590000|2021-07-12 18:29:50|7483.8|7481|7483.4|7480.6|7486.4|7483.6|7483.1|7480.3|675
1626114600000|2021-07-12 18:30:00|7482.9|7480.1|7481.9|7479.1|7483.4|7480.6|7479.4|7476.6|738
1626114610000|2021-07-12 18:30:10|7481.4|7478.6|7480.9|7478.1|7481.9|7479.1|7479.1|7476.3|145
1626114620000|2021-07-12 18:30:20|7481.1|7478.3|7480.4|7477.6|7481.4|7478.6|7480.4|7477.6|53
1626114630000|2021-07-12 18:30:30|||||||||245
1626114640000|2021-07-12 18:30:40|7481.1|7478.3|7485.6|7482.8|7485.6|7482.8|7481.1|7478.3|74
1626114650000|2021-07-12 18:30:50|7485.9|7483.1|7485.6|7482.8|7486.1|7483.3|7484.6|7481.8|39
1626114660000|2021-07-12 18:31:00|7485.4|7482.6|7485.9|7483.1|7487.4|7484.6|7485.1|7482.3|38
1626114670000|2021-07-12 18:31:10|7486.1|7483.3|7489.1|7486.3|7489.1|7486.3|7485.9|7483.1|145
1626114680000|2021-07-12 18:31:20|7488.9|7486.1|7488.1|7485.3|7489.1|7486.3|7487.4|7484.6|61
1626114690000|2021-07-12 18:31:30|7488.4|7485.6|7490.1|7487.3|7491.1|7488.3|7487.9|7485.1|140
1626114700000|2021-07-12 18:31:40|7489.9|7487.1|7490.9|7488.1|7490.9|7488.1|7487.9|7485.1|31
1626114710000|2021-07-12 18:31:50|7491.1|7488.3|7492.1|7489.3|7492.1|7489.3|7490.9|7488.1|20
1626114720000|2021-07-12 18:32:00|7493.2|7490.4|7493.1|7490.3|7493.6|7490.8|7493.1|7490.3|177
1626114730000|2021-07-12 18:32:10|7493.7|7490.9|7494.1|7491.3|7494.9|7492.1|7493.7|7490.9|107
1626114740000|2021-07-12 18:32:20|7494.6|7491.8|7494.1|7491.3|7495.1|7492.3|7494.1|7491.3|10
1626114750000|2021-07-12 18:32:30|7494.4|7491.6|7497.1|7494.3|7497.1|7494.3|7494.1|7491.3|79
1626114760000|2021-07-12 18:32:40|7496.9|7494.1|7496.1|7493.3|7497.1|7494.3|7496.1|7493.3|97
1626114770000|2021-07-12 18:32:50|7496.4|7493.6|7500.4|7497.6|7501.9|7499.1|7496.4|7493.6|128
1626114780000|2021-07-12 18:33:00|7500.1|7497.3|7498.4|7495.6|7500.4|7497.6|7498.4|7495.6|63
1626114790000|2021-07-12 18:33:10|7498.1|7495.3|7499.9|7497.1|7500.1|7497.3|7497.9|7495.1|639
1626114800000|2021-07-12 18:33:20|7499.6|7496.8|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|379
1626114810000|2021-07-12 18:33:30|7499.1|7496.3|7497.9|7495.1|7500.1|7497.3|7497.4|7494.6|117
1626114820000|2021-07-12 18:33:40|7497.4|7494.6|7497.4|7494.6|7498.9|7496.1|7497.1|7494.3|69
1626114830000|2021-07-12 18:33:50|7497.1|7494.3|7498.1|7495.3|7498.1|7495.3|7497.1|7494.3|30
1626114840000|2021-07-12 18:34:00|7497.9|7495.1|7496.4|7493.6|7498.4|7495.6|7496.4|7493.6|23
1626114850000|2021-07-12 18:34:10|7496.6|7493.8|7496.1|7493.3|7496.9|7494.1|7496.1|7493.3|3
1626114860000|2021-07-12 18:34:20|7496.4|7493.6|7495.4|7492.6|7496.9|7494.1|7495.4|7492.6|32
1626114870000|2021-07-12 18:34:30|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.1|7491.3|9
1626114880000|2021-07-12 18:34:40|7494.9|7492.1|7494.1|7491.3|7494.9|7492.1|7493.9|7491.1|71
1626114890000|2021-07-12 18:34:50|7495.1|7492.3|7494.4|7491.6|7495.1|7492.3|7494.4|7491.6|5
1626114900000|2021-07-12 18:35:00|7494.9|7492.1|7494.1|7491.3|7494.9|7492.1|7494.1|7491.3|16
1626114910000|2021-07-12 18:35:10|7494.4|7491.6|7494.6|7491.8|7495.1|7492.3|7494.4|7491.6|8
1626114920000|2021-07-12 18:35:20|7494.9|7492.1|7494.6|7491.8|7495.1|7492.3|7494.6|7491.8|6
1626114930000|2021-07-12 18:35:30|7494.9|7492.1|7494.1|7491.3|7495.1|7492.3|7494.1|7491.3|26
1626114940000|2021-07-12 18:35:40|7493.9|7491.1|7493.9|7491.1|7494.1|7491.3|7493.9|7491.1|57
1626114950000|2021-07-12 18:35:50|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|1
1626114960000|2021-07-12 18:36:00|7495.6|7492.8|7498.1|7495.3|7498.4|7495.6|7495.1|7492.3|183
1626114970000|2021-07-12 18:36:10|||||||||1
1626114980000|2021-07-12 18:36:20|7498.4|7495.6|7499.4|7496.6|7499.4|7496.6|7498.1|7495.3|35
1626114990000|2021-07-12 18:36:30|7500.1|7497.3|7499.4|7496.6|7500.1|7497.3|7499.4|7496.6|1
1626115000000|2021-07-12 18:36:40|7500.9|7498.1|7500.4|7497.6|7500.9|7498.1|7500.4|7497.6|84
1626115010000|2021-07-12 18:36:50|7500.1|7497.3|7501.9|7499.1|7501.9|7499.1|7500.1|7497.3|32
1626115020000|2021-07-12 18:37:00|7501.6|7498.8|7501.9|7499.1|7501.9|7499.1|7501.1|7498.3|67
1626115030000|2021-07-12 18:37:10|7502.1|7499.3|7500.9|7498.1|7502.1|7499.3|7500.1|7497.3|42
1626115040000|2021-07-12 18:37:20|7500.4|7497.6|7501.1|7498.3|7501.1|7498.3|7500.1|7497.3|3
1626115050000|2021-07-12 18:37:30|7501.4|7498.6|7502.9|7500.1|7502.9|7500.1|7501.1|7498.3|60
1626115060000|2021-07-12 18:37:40|7502.1|7499.3|7500.1|7497.3|7502.1|7499.3|7500.1|7497.3|3
1626115070000|2021-07-12 18:37:50|7500.9|7498.1|7500.6|7497.8|7500.9|7498.1|7500.1|7497.3|3
1626115080000|2021-07-12 18:38:00|7501.1|7498.3|7502.1|7499.3|7502.1|7499.3|7501.1|7498.3|4
1626115090000|2021-07-12 18:38:10|7502.6|7499.8|7503.1|7500.3|7503.4|7500.6|7502.6|7499.8|17
1626115100000|2021-07-12 18:38:20|7503.4|7500.6|7503.7|7500.9|7503.9|7501.1|7503.1|7500.3|8
1626115110000|2021-07-12 18:38:30|7503.9|7501.1|7500.1|7497.3|7503.9|7501.1|7500.1|7497.3|41
1626115120000|2021-07-12 18:38:40|7499.9|7497.1|7500.1|7497.3|7500.9|7498.1|7499.6|7496.8|6
1626115130000|2021-07-12 18:38:50|7499.9|7497.1|7499.1|7496.3|7500.1|7497.3|7498.9|7496.1|2
1626115140000|2021-07-12 18:39:00|7498.6|7495.8|7498.4|7495.6|7498.6|7495.8|7498.1|7495.3|3
1626115150000|2021-07-12 18:39:10|7498.1|7495.3|7498.4|7495.6|7498.6|7495.8|7497.9|7495.1|31
1626115160000|2021-07-12 18:39:20|7499.9|7497.1|7498.9|7496.1|7499.9|7497.1|7498.6|7495.8|41
1626115170000|2021-07-12 18:39:30|7499.1|7496.3|7498.6|7495.8|7499.1|7496.3|7498.6|7495.8|0
1626115180000|2021-07-12 18:39:40|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|0
1626115190000|2021-07-12 18:39:50|||||||||1
1626115200000|2021-07-12 18:40:00|7499.4|7496.6|7499.4|7496.6|7500.1|7497.3|7499.4|7496.6|7
1626115210000|2021-07-12 18:40:10|7500.4|7497.6|7501.1|7498.3|7501.4|7498.6|7500.4|7497.6|30
1626115220000|2021-07-12 18:40:20|7501.4|7498.6|7501.9|7499.1|7501.9|7499.1|7501.4|7498.6|5
1626115230000|2021-07-12 18:40:30|7501.6|7498.8|7500.9|7498.1|7501.6|7498.8|7500.9|7498.1|3
1626115240000|2021-07-12 18:40:40|7500.6|7497.8|7500.4|7497.6|7501.6|7498.8|7500.4|7497.6|20
1626115260000|2021-07-12 18:41:00|7500.1|7497.3|7499.9|7497.1|7500.1|7497.3|7499.9|7497.1|3
1626115270000|2021-07-12 18:41:10|7499.6|7496.8|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|0
1626115280000|2021-07-12 18:41:20|7498.9|7496.1|7498.9|7496.1|7499.4|7496.6|7498.4|7495.6|6
1626115290000|2021-07-12 18:41:30|7498.6|7495.8|7499.1|7496.3|7499.1|7496.3|7498.1|7495.3|2
1626115300000|2021-07-12 18:41:40|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.1|7496.3|10
1626115310000|2021-07-12 18:41:50|||||||||2
1626115320000|2021-07-12 18:42:00|7498.9|7496.1|7499.4|7496.6|7499.4|7496.6|7498.9|7496.1|16
1626115330000|2021-07-12 18:42:10|||||||||2
1626115340000|2021-07-12 18:42:20|7499.8|7497|7500.4|7497.6|7500.9|7498.1|7499.8|7497|12
1626115350000|2021-07-12 18:42:30|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1626115360000|2021-07-12 18:42:40|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|1
1626115370000|2021-07-12 18:42:50|7500.9|7498.1|7501.1|7498.3|7501.1|7498.3|7500.9|7498.1|46
1626115380000|2021-07-12 18:43:00|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|2
1626115390000|2021-07-12 18:43:10|7501.1|7498.3|7501.4|7498.6|7501.4|7498.6|7501.1|7498.3|7
1626115400000|2021-07-12 18:43:20|7501.1|7498.3|7500.9|7498.1|7501.1|7498.3|7500.9|7498.1|3
1626115410000|2021-07-12 18:43:30|7501.1|7498.3|7501.6|7498.8|7502.1|7499.3|7501.1|7498.3|8
1626115420000|2021-07-12 18:43:40|7502.1|7499.3|7501.3|7498.5|7502.1|7499.3|7500.8|7498|2
1626115430000|2021-07-12 18:43:50|7501.8|7499|7501.8|7499|7501.8|7499|7501.8|7499|2
1626115440000|2021-07-12 18:44:00|7502.1|7499.3|7502.8|7500|7503.1|7500.3|7501.8|7499|32
1626115450000|2021-07-12 18:44:10|7502.3|7499.5|7502.8|7500|7502.8|7500|7502.1|7499.3|5
1626115460000|2021-07-12 18:44:20|7502.3|7499.5|7502.4|7499.6|7502.4|7499.6|7502.1|7499.3|0
1626115470000|2021-07-12 18:44:30|7502.8|7500|7502.6|7499.8|7503.1|7500.3|7502.6|7499.8|3
1626115480000|2021-07-12 18:44:40|7502.8|7500|7502.1|7499.3|7503.6|7500.8|7502.1|7499.3|14
1626115490000|2021-07-12 18:44:50|||||||||2
1626115500000|2021-07-12 18:45:00|7501.8|7499|7502.6|7499.8|7503.1|7500.3|7501.8|7499|9
1626115510000|2021-07-12 18:45:10|7501.9|7499.1|7502.1|7499.3|7502.1|7499.3|7501.6|7498.8|20
1626115520000|2021-07-12 18:45:20|7502.9|7500.1|7502.6|7499.8|7503.1|7500.3|7502.6|7499.8|3
1626115550000|2021-07-12 18:45:50|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7502.8|7500|2
1626115560000|2021-07-12 18:46:00|7503.4|7500.6|7503.1|7500.3|7503.4|7500.6|7503.1|7500.3|4
1626115570000|2021-07-12 18:46:10|7503.4|7500.6|7503.1|7500.3|7503.4|7500.6|7503.1|7500.3|11
1626115580000|2021-07-12 18:46:20|7502.8|7500|7502.9|7500.1|7503.1|7500.3|7502.6|7499.8|7
1626115590000|2021-07-12 18:46:30|7502.7|7499.9|7503.4|7500.6|7503.6|7500.8|7502.4|7499.6|30
1626115600000|2021-07-12 18:46:40|7503.1|7500.3|7503.1|7500.3|7503.4|7500.6|7502.8|7500|6
1626115610000|2021-07-12 18:46:50|||||||||1
1626115620000|2021-07-12 18:47:00|||||||||5
1626115630000|2021-07-12 18:47:10|7502.9|7500.1|7503.4|7500.6|7503.6|7500.8|7502.6|7499.8|14
1626115640000|2021-07-12 18:47:20|7503.7|7500.9|7505.1|7502.3|7506.9|7504.1|7503.7|7500.9|43
1626115650000|2021-07-12 18:47:30|7505.3|7502.5|7505.3|7502.5|7505.6|7502.8|7504.8|7502|6
1626115660000|2021-07-12 18:47:40|7505.1|7502.3|7505.9|7503.1|7505.9|7503.1|7505.1|7502.3|3
1626115680000|2021-07-12 18:48:00|7506.1|7503.3|7505.1|7502.3|7506.4|7503.6|7505.1|7502.3|36
1626115690000|2021-07-12 18:48:10|7504.1|7501.3|7503.9|7501.1|7504.9|7502.1|7503.9|7501.1|20
1626115700000|2021-07-12 18:48:20|7504.1|7501.3|7503.4|7500.6|7504.1|7501.3|7503.1|7500.3|12
1626115710000|2021-07-12 18:48:30|7503.1|7500.3|7502.8|7500|7503.1|7500.3|7502.3|7499.5|19
1626115720000|2021-07-12 18:48:40|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|4
1626115730000|2021-07-12 18:48:50|7502.4|7499.6|7502.1|7499.3|7502.4|7499.6|7502.1|7499.3|1
1626115740000|2021-07-12 18:49:00|7501.8|7499|7501.1|7498.3|7501.8|7499|7501.1|7498.3|27
1626115760000|2021-07-12 18:49:20|7500.1|7497.3|7501.1|7498.3|7501.1|7498.3|7499.8|7497|13
1626115770000|2021-07-12 18:49:30|7500.8|7498|7500.6|7497.8|7501.1|7498.3|7500.3|7497.5|44
1626115780000|2021-07-12 18:49:40|7501.1|7498.3|7502.1|7499.3|7502.1|7499.3|7501.1|7498.3|3
1626115790000|2021-07-12 18:49:50|7502.8|7500|7502.1|7499.3|7502.9|7500.1|7502.1|7499.3|14
1626115800000|2021-07-12 18:50:00|7501.8|7499|7501.8|7499|7503.1|7500.3|7501.8|7499|58
1626115810000|2021-07-12 18:50:10|7501.3|7498.5|7501.8|7499|7502.1|7499.3|7501.3|7498.5|5
1626115820000|2021-07-12 18:50:20|7502.1|7499.3|7502.1|7499.3|7503.1|7500.3|7501.8|7499|50
1626115830000|2021-07-12 18:50:30|||||||||4
1626115840000|2021-07-12 18:50:40|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|24
1626115850000|2021-07-12 18:50:50|7502.1|7499.3|7502.8|7500|7503.1|7500.3|7502.1|7499.3|7
1626115860000|2021-07-12 18:51:00|7503.1|7500.3|7504.6|7501.8|7504.6|7501.8|7503.1|7500.3|4
1626115870000|2021-07-12 18:51:10|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|0
1626115880000|2021-07-12 18:51:20|7503.8|7501|7503.9|7501.1|7504.1|7501.3|7503.1|7500.3|8
1626115890000|2021-07-12 18:51:30|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|7503.8|7501|1
1626115900000|2021-07-12 18:51:40|7503.6|7500.8|7503.1|7500.3|7503.6|7500.8|7503.1|7500.3|1
1626115910000|2021-07-12 18:51:50|7502.6|7499.8|7501.4|7498.6|7502.6|7499.8|7501.1|7498.3|5
1626115920000|2021-07-12 18:52:00|7501.8|7499|7501.8|7499|7501.8|7499|7501.3|7498.5|2
1626115930000|2021-07-12 18:52:10|7501.3|7498.5|7501.1|7498.3|7501.3|7498.5|7501.1|7498.3|0
1626115950000|2021-07-12 18:52:30|7501.6|7498.8|7501.3|7498.5|7501.8|7499|7501.3|7498.5|4
1626115960000|2021-07-12 18:52:40|7501.1|7498.3|7501.1|7498.3|7502.1|7499.3|7501.1|7498.3|12
1626115970000|2021-07-12 18:52:50|7500.8|7498|7501.6|7498.8|7502.1|7499.3|7500.8|7498|12
1626115980000|2021-07-12 18:53:00|7501.8|7499|7501.8|7499|7502.1|7499.3|7501.8|7499|2
1626115990000|2021-07-12 18:53:10|7501.6|7498.8|7501.8|7499|7501.8|7499|7501.6|7498.8|0
1626116000000|2021-07-12 18:53:20|7501.3|7498.5|7501.1|7498.3|7501.3|7498.5|7501.1|7498.3|5
1626116010000|2021-07-12 18:53:30|7500.8|7498|7500.8|7498|7500.8|7498|7500.3|7497.5|3
1626116020000|2021-07-12 18:53:40|7501.1|7498.3|7500.8|7498|7501.1|7498.3|7500.8|7498|4
1626116030000|2021-07-12 18:53:50|7501.1|7498.3|7501.8|7499|7501.8|7499|7500.3|7497.5|28
1626116040000|2021-07-12 18:54:00|7501.6|7498.8|7501.6|7498.8|7502.1|7499.3|7501.3|7498.5|7
1626116050000|2021-07-12 18:54:10|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|0
1626116060000|2021-07-12 18:54:20|||||||||1
1626116080000|2021-07-12 18:54:40|7501.8|7499|7501.8|7499|7502.1|7499.3|7501.8|7499|4
1626116090000|2021-07-12 18:54:50|7501.6|7498.8|7501.3|7498.5|7502.4|7499.6|7501.3|7498.5|6
1626116100000|2021-07-12 18:55:00|7501.1|7498.3|7501.8|7499|7501.8|7499|7501.1|7498.3|5
1626116110000|2021-07-12 18:55:10|7501.1|7498.3|7501.6|7498.8|7501.6|7498.8|7501.1|7498.3|5
1626116120000|2021-07-12 18:55:20|7501.3|7498.5|7501.3|7498.5|7501.6|7498.8|7501.3|7498.5|1
1626116140000|2021-07-12 18:55:40|7502.1|7499.3|7501.3|7498.5|7502.1|7499.3|7501.3|7498.5|7
1626116160000|2021-07-12 18:56:00|||||||||1
1626116170000|2021-07-12 18:56:10|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1626116180000|2021-07-12 18:56:20|7501.3|7498.5|7501.6|7498.8|7501.6|7498.8|7501.3|7498.5|3
1626116190000|2021-07-12 18:56:30|7501.9|7499.1|7501.3|7498.5|7501.9|7499.1|7501.3|7498.5|1
1626116200000|2021-07-12 18:56:40|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1626116250000|2021-07-12 18:57:30|7500.6|7497.8|7500.8|7498|7500.8|7498|7500.6|7497.8|9
1626116260000|2021-07-12 18:57:40|7501.1|7498.3|7500.8|7498|7501.1|7498.3|7500.8|7498|2
1626116270000|2021-07-12 18:57:50|7501.1|7498.3|7500.8|7498|7501.1|7498.3|7500.8|7498|2
1626116280000|2021-07-12 18:58:00|7501.1|7498.3|7500.8|7498|7501.1|7498.3|7500.8|7498|1
1626116290000|2021-07-12 18:58:10|7500.6|7497.8|7500.6|7497.8|7501.1|7498.3|7500.1|7497.3|0
1626116300000|2021-07-12 18:58:20|7500.9|7498.1|7500.6|7497.8|7501.1|7498.3|7499.3|7496.5|41
1626116310000|2021-07-12 18:58:30|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|0
1626116320000|2021-07-12 18:58:40|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.3|7497.5|1
1626116330000|2021-07-12 18:58:50|7500.3|7497.5|7500.9|7498.1|7500.9|7498.1|7500.3|7497.5|1
1626116340000|2021-07-12 18:59:00|7501.1|7498.3|7499.6|7496.8|7501.1|7498.3|7499.6|7496.8|1
1626116350000|2021-07-12 18:59:10|||||||||1
1626116360000|2021-07-12 18:59:20|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|0
1626116370000|2021-07-12 18:59:30|7498.6|7495.8|7498.4|7495.6|7498.6|7495.8|7498.4|7495.6|3
1626116380000|2021-07-12 18:59:40|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.6|7495.8|0
1626116390000|2021-07-12 18:59:50|7498.6|7495.8|7498.6|7495.8|7498.9|7496.1|7498.6|7495.8|0
1626116400000|2021-07-12 19:00:00|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.6|7495.8|3
1626116410000|2021-07-12 19:00:10|||||||||1
1626116430000|2021-07-12 19:00:30|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|1
1626116440000|2021-07-12 19:00:40|7498.1|7495.3|7497.9|7495.1|7498.1|7495.3|7497.1|7494.3|137
1626116450000|2021-07-12 19:00:50|7496.9|7494.1|7499.1|7496.3|7499.9|7497.1|7496.9|7494.1|18
1626116460000|2021-07-12 19:01:00|7499.4|7496.6|7500.4|7497.6|7500.4|7497.6|7499.4|7496.6|9
1626116470000|2021-07-12 19:01:10|7500.1|7497.3|7500.4|7497.6|7500.4|7497.6|7500.1|7497.3|0
1626116480000|2021-07-12 19:01:20|||||||||1
1626116490000|2021-07-12 19:01:30|7500.1|7497.3|7500.4|7497.6|7500.9|7498.1|7499.9|7497.1|7
1626116500000|2021-07-12 19:01:40|7500.6|7497.8|7500.9|7498.1|7501.4|7498.6|7500.6|7497.8|4
1626116510000|2021-07-12 19:01:50|7501.1|7498.3|7501.4|7498.6|7501.4|7498.6|7501.1|7498.3|1
1626116520000|2021-07-12 19:02:00|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1626116540000|2021-07-12 19:02:20|7501.4|7498.6|7501.4|7498.6|7501.9|7499.1|7501.4|7498.6|8
1626116550000|2021-07-12 19:02:30|7501.1|7498.3|7501.4|7498.6|7501.4|7498.6|7501.1|7498.3|10
1626116560000|2021-07-12 19:02:40|7501.1|7498.3|7501.4|7498.6|7502.1|7499.3|7501.1|7498.3|13
1626116570000|2021-07-12 19:02:50|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|1
1626116580000|2021-07-12 19:03:00|7501.3|7498.5|7501.4|7498.6|7501.4|7498.6|7501.1|7498.3|54
1626116590000|2021-07-12 19:03:10|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|5
1626116610000|2021-07-12 19:03:30|7502.9|7500.1|7502.4|7499.6|7502.9|7500.1|7502.4|7499.6|1
1626116620000|2021-07-12 19:03:40|7502.1|7499.3|7502.1|7499.3|7502.9|7500.1|7502.1|7499.3|1
1626116630000|2021-07-12 19:03:50|7502.9|7500.1|7503.1|7500.3|7503.1|7500.3|7502.9|7500.1|13
1626116650000|2021-07-12 19:04:10|7502.8|7500|7502.4|7499.6|7502.8|7500|7502.4|7499.6|7
1626116660000|2021-07-12 19:04:20|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|17
1626116680000|2021-07-12 19:04:40|7503.1|7500.3|7502.1|7499.3|7503.1|7500.3|7502.1|7499.3|15
1626116700000|2021-07-12 19:05:00|7501.9|7499.1|7501.1|7498.3|7501.9|7499.1|7501.1|7498.3|4
1626116720000|2021-07-12 19:05:20|7501.6|7498.8|7501.4|7498.6|7501.6|7498.8|7501.4|7498.6|2
1626116740000|2021-07-12 19:05:40|7501.9|7499.1|7501.1|7498.3|7501.9|7499.1|7500.9|7498.1|19
1626116750000|2021-07-12 19:05:50|7500.9|7498.1|7500.1|7497.3|7500.9|7498.1|7500.1|7497.3|10
1626116760000|2021-07-12 19:06:00|7500.4|7497.6|7500.3|7497.5|7500.4|7497.6|7500.1|7497.3|0
1626116770000|2021-07-12 19:06:10|7500.1|7497.3|7500.3|7497.5|7500.3|7497.5|7499.3|7496.5|173
1626116780000|2021-07-12 19:06:20|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1626116790000|2021-07-12 19:06:30|7500.3|7497.5|7501.1|7498.3|7501.1|7498.3|7500.3|7497.5|1
1626116800000|2021-07-12 19:06:40|7500.8|7498|7500.3|7497.5|7500.8|7498|7500.3|7497.5|2
1626116810000|2021-07-12 19:06:50|7500.1|7497.3|7500.3|7497.5|7500.3|7497.5|7500.1|7497.3|1
1626116820000|2021-07-12 19:07:00|7500.1|7497.3|7500.8|7498|7500.8|7498|7500.1|7497.3|101
1626116840000|2021-07-12 19:07:20|7500.1|7497.3|7501.3|7498.5|7501.3|7498.5|7500.1|7497.3|14
1626116850000|2021-07-12 19:07:30|7501.1|7498.3|7500.1|7497.3|7501.1|7498.3|7500.1|7497.3|14
1626116860000|2021-07-12 19:07:40|7499.8|7497|7500.1|7497.3|7500.1|7497.3|7499.8|7497|3
1626116870000|2021-07-12 19:07:50|7499.8|7497|7501.3|7498.5|7501.3|7498.5|7499.8|7497|32
1626116890000|2021-07-12 19:08:10|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|3
1626116900000|2021-07-12 19:08:20|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|1
1626116910000|2021-07-12 19:08:30|7501.6|7498.8|7502.1|7499.3|7503.9|7501.1|7501.6|7498.8|322
1626116920000|2021-07-12 19:08:40|7501.6|7498.8|7498.6|7495.8|7501.6|7498.8|7498.6|7495.8|904
1626116930000|2021-07-12 19:08:50|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|200
1626116940000|2021-07-12 19:09:00|7498.6|7495.8|7498.8|7496|7499.1|7496.3|7498.6|7495.8|370
1626116950000|2021-07-12 19:09:10|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|0
1626116970000|2021-07-12 19:09:30|7498.3|7495.5|7497.8|7495|7498.6|7495.8|7497.8|7495|6
1626116980000|2021-07-12 19:09:40|7498.1|7495.3|7497.8|7495|7498.1|7495.3|7497.8|7495|185
1626116990000|2021-07-12 19:09:50|7497.6|7494.8|7496.6|7493.8|7497.9|7495.1|7496.6|7493.8|367
1626117000000|2021-07-12 19:10:00|7496.9|7494.1|7496.6|7493.8|7496.9|7494.1|7496.6|7493.8|4
1626117010000|2021-07-12 19:10:10|7496.1|7493.3|7496.9|7494.1|7496.9|7494.1|7495.8|7493|176
1626117020000|2021-07-12 19:10:20|7496.6|7493.8|7496.9|7494.1|7496.9|7494.1|7496.6|7493.8|0
1626117030000|2021-07-12 19:10:30|7496.6|7493.8|7496.6|7493.8|7496.9|7494.1|7496.6|7493.8|0
1626117040000|2021-07-12 19:10:40|7496.9|7494.1|7496.6|7493.8|7496.9|7494.1|7494.8|7492|110
1626117050000|2021-07-12 19:10:50|7496.1|7493.3|7496.4|7493.6|7496.4|7493.6|7495.8|7493|8
1626117070000|2021-07-12 19:11:10|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|15
1626117090000|2021-07-12 19:11:30|||||||||1
1626117100000|2021-07-12 19:11:40|||||||||2
1626117130000|2021-07-12 19:12:10|||||||||15
1626117150000|2021-07-12 19:12:30|7496.3|7493.5|7496.6|7493.8|7496.6|7493.8|7496.3|7493.5|19
1626117170000|2021-07-12 19:12:50|||||||||1
1626117180000|2021-07-12 19:13:00|7497.4|7494.6|7496.6|7493.8|7497.4|7494.6|7496.6|7493.8|14
1626117200000|2021-07-12 19:13:20|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|6
1626117210000|2021-07-12 19:13:30|7496.1|7493.3|7495.9|7493.1|7496.4|7493.6|7495.6|7492.8|5
1626117220000|2021-07-12 19:13:40|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1626117230000|2021-07-12 19:13:50|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.1|7492.3|2
1626117240000|2021-07-12 19:14:00|7494.8|7492|7493.6|7490.8|7494.8|7492|7493.6|7490.8|4
1626117250000|2021-07-12 19:14:10|7493.4|7490.6|7493.9|7491.1|7493.9|7491.1|7491.9|7489.1|78
1626117260000|2021-07-12 19:14:20|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|0
1626117270000|2021-07-12 19:14:30|7494.6|7491.8|7495.6|7492.8|7495.6|7492.8|7494.6|7491.8|1
1626117280000|2021-07-12 19:14:40|7494.9|7492.1|7495.6|7492.8|7495.9|7493.1|7494.9|7492.1|3
1626117300000|2021-07-12 19:15:00|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|2
1626117310000|2021-07-12 19:15:10|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|5
1626117330000|2021-07-12 19:15:30|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|1
1626117340000|2021-07-12 19:15:40|7496.6|7493.8|7495.6|7492.8|7496.6|7493.8|7495.6|7492.8|12
1626117350000|2021-07-12 19:15:50|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|11
1626117360000|2021-07-12 19:16:00|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|4
1626117380000|2021-07-12 19:16:20|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|2
1626117390000|2021-07-12 19:16:30|7496.1|7493.3|7495.9|7493.1|7496.1|7493.3|7495.6|7492.8|1
1626117410000|2021-07-12 19:16:50|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|1
1626117420000|2021-07-12 19:17:00|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1626117440000|2021-07-12 19:17:20|7495.6|7492.8|7493.9|7491.1|7495.6|7492.8|7493.9|7491.1|6
1626117450000|2021-07-12 19:17:30|7494.1|7491.3|7494.6|7491.8|7494.6|7491.8|7494.1|7491.3|0
1626117470000|2021-07-12 19:17:50|7494.3|7491.5|7493.6|7490.8|7494.3|7491.5|7493.6|7490.8|3
1626117490000|2021-07-12 19:18:10|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.6|7490.8|0
1626117500000|2021-07-12 19:18:20|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|0
1626117510000|2021-07-12 19:18:30|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|4
1626117520000|2021-07-12 19:18:40|7494.1|7491.3|7493.8|7491|7494.1|7491.3|7493.8|7491|1
1626117530000|2021-07-12 19:18:50|7493.6|7490.8|7490.6|7487.8|7493.6|7490.8|7490.6|7487.8|10
1626117540000|2021-07-12 19:19:00|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.1|7487.3|3
1626117550000|2021-07-12 19:19:10|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|0
1626117560000|2021-07-12 19:19:20|7491.1|7488.3|7489.1|7486.3|7491.1|7488.3|7489.1|7486.3|5
1626117570000|2021-07-12 19:19:30|7489.6|7486.8|7490.1|7487.3|7490.6|7487.8|7489.6|7486.8|38
1626117580000|2021-07-12 19:19:40|7489.8|7487|7490.6|7487.8|7490.6|7487.8|7489.8|7487|2
1626117590000|2021-07-12 19:19:50|7490.3|7487.5|7490.3|7487.5|7490.6|7487.8|7490.3|7487.5|1
1626117600000|2021-07-12 19:20:00|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|22
1626117610000|2021-07-12 19:20:10|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|4
1626117630000|2021-07-12 19:20:30|7491.8|7489|7492.4|7489.6|7492.4|7489.6|7491.8|7489|1
1626117640000|2021-07-12 19:20:40|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|1
1626117650000|2021-07-12 19:20:50|7492.3|7489.5|7491.6|7488.8|7492.3|7489.5|7491.3|7488.5|1
1626117660000|2021-07-12 19:21:00|||||||||2
1626117680000|2021-07-12 19:21:20|7491.3|7488.5|7491.3|7488.5|7491.6|7488.8|7490.8|7488|4
1626117690000|2021-07-12 19:21:30|||||||||1
1626117700000|2021-07-12 19:21:40|7493.2|7490.4|7492.6|7489.8|7494|7490.8|7492.3|7489.5|782
1626117710000|2021-07-12 19:21:50|7492.1|7489.3|7492.3|7489.5|7492.6|7489.8|7492.1|7489.3|2
1626117720000|2021-07-12 19:22:00|7492.6|7489.8|7492.3|7489.5|7492.6|7489.8|7492.3|7489.5|0
1626117730000|2021-07-12 19:22:10|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1626117740000|2021-07-12 19:22:20|7491.6|7488.8|7491.6|7488.8|7491.9|7489.1|7491.6|7488.8|3
1626117750000|2021-07-12 19:22:30|7491.3|7488.5|7491.3|7488.5|7491.6|7488.8|7491.3|7488.5|1
1626117760000|2021-07-12 19:22:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.3|7488.5|0
1626117780000|2021-07-12 19:23:00|||||||||1
1626117810000|2021-07-12 19:23:30|7492.1|7489.3|7491.9|7489.1|7492.4|7489.6|7491.8|7489|121
1626117820000|2021-07-12 19:23:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1626117840000|2021-07-12 19:24:00|7491.4|7488.6|7490.9|7488.1|7491.4|7488.6|7490.9|7488.1|6
1626117870000|2021-07-12 19:24:30|7491.4|7488.6|7491.1|7488.3|7491.4|7488.6|7491.1|7488.3|0
1626117880000|2021-07-12 19:24:40|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|2
1626117890000|2021-07-12 19:24:50|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|41
1626117900000|2021-07-12 19:25:00|7490.4|7487.6|7489.9|7487.1|7490.4|7487.6|7489.6|7486.8|7
1626117910000|2021-07-12 19:25:10|7489.4|7486.6|7489.3|7486.5|7489.6|7486.8|7488.6|7485.8|23
1626117920000|2021-07-12 19:25:20|7489.6|7486.8|7489.3|7486.5|7489.6|7486.8|7489.3|7486.5|0
1626117930000|2021-07-12 19:25:30|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|1
1626117950000|2021-07-12 19:25:50|||||||||2
1626117960000|2021-07-12 19:26:00|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|16
1626117970000|2021-07-12 19:26:10|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|0
1626117980000|2021-07-12 19:26:20|||||||||12
1626118000000|2021-07-12 19:26:40|||||||||1
1626118010000|2021-07-12 19:26:50|7489.8|7487|7490.6|7487.8|7490.6|7487.8|7489.8|7487|25
1626118020000|2021-07-12 19:27:00|7490.3|7487.5|7490|7487.2|7490.9|7488.1|7490|7487.2|1
1626118030000|2021-07-12 19:27:10|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|4
1626118040000|2021-07-12 19:27:20|||||||||1
1626118100000|2021-07-12 19:28:20|7489|7486.2|7488.6|7485.8|7489|7486.2|7488.6|7485.8|5
1626118110000|2021-07-12 19:28:30|7488.8|7486|7488.6|7485.8|7488.8|7486|7488.6|7485.8|1
1626118120000|2021-07-12 19:28:40|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.8|7486|5
1626118130000|2021-07-12 19:28:50|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|4
1626118140000|2021-07-12 19:29:00|7489.1|7486.3|7488.8|7486|7489.1|7486.3|7488.6|7485.8|0
1626118150000|2021-07-12 19:29:10|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1626118170000|2021-07-12 19:29:30|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|0
1626118180000|2021-07-12 19:29:40|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|2
1626118190000|2021-07-12 19:29:50|7489.3|7486.5|7490.3|7487.5|7490.3|7487.5|7489.3|7486.5|16
1626118200000|2021-07-12 19:30:00|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|45
1626118210000|2021-07-12 19:30:10|7490.1|7487.3|7490.6|7487.8|7490.6|7487.8|7490.1|7487.3|59
1626118220000|2021-07-12 19:30:20|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|16
1626118230000|2021-07-12 19:30:30|7491.8|7489|7491.6|7488.8|7491.8|7489|7491.6|7488.8|4
1626118240000|2021-07-12 19:30:40|7491.8|7489|7492.1|7489.3|7492.3|7489.5|7491.8|7489|4
1626118250000|2021-07-12 19:30:50|7491.8|7489|7490.8|7488|7491.8|7489|7490.6|7487.8|6
1626118260000|2021-07-12 19:31:00|7490.6|7487.8|7490.6|7487.8|7490.8|7488|7490.6|7487.8|0
1626118270000|2021-07-12 19:31:10|7490.1|7487.3|7490.3|7487.5|7490.3|7487.5|7489.8|7487|6
1626118280000|2021-07-12 19:31:20|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|1
1626118290000|2021-07-12 19:31:30|7489.8|7487|7490.6|7487.8|7490.6|7487.8|7489.8|7487|0
1626118300000|2021-07-12 19:31:40|7490.8|7488|7491.3|7488.5|7491.3|7488.5|7490.8|7488|4
1626118310000|2021-07-12 19:31:50|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|3
1626118320000|2021-07-12 19:32:00|7491.1|7488.3|7491.3|7488.5|7491.3|7488.5|7491.1|7488.3|0
1626118330000|2021-07-12 19:32:10|7491.1|7488.3|7490.8|7488|7491.1|7488.3|7490.8|7488|1
1626118340000|2021-07-12 19:32:20|7490.6|7487.8|7489.8|7487|7490.6|7487.8|7489.6|7486.8|9
1626118350000|2021-07-12 19:32:30|7489.6|7486.8|7489.6|7486.8|7489.8|7487|7489.6|7486.8|0
1626118380000|2021-07-12 19:33:00|7489.8|7487|7489.6|7486.8|7489.8|7487|7489.6|7486.8|1
1626118390000|2021-07-12 19:33:10|||||||||1
1626118410000|2021-07-12 19:33:30|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|0
1626118420000|2021-07-12 19:33:40|7490.1|7487.3|7490.8|7488|7490.8|7488|7490.1|7487.3|8
1626118430000|2021-07-12 19:33:50|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|0
1626118440000|2021-07-12 19:34:00|7490.3|7487.5|7490.1|7487.3|7490.3|7487.5|7490.1|7487.3|2
1626118450000|2021-07-12 19:34:10|7489.8|7487|7489.6|7486.8|7489.8|7487|7488.8|7486|27
1626118460000|2021-07-12 19:34:20|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.1|7486.3|3
1626118470000|2021-07-12 19:34:30|7489.6|7486.8|7490.3|7487.5|7490.3|7487.5|7489.6|7486.8|1
1626118480000|2021-07-12 19:34:40|7489.8|7487|7489.3|7486.5|7490.3|7487.5|7489.3|7486.5|5
1626118510000|2021-07-12 19:35:10|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|34
1626118530000|2021-07-12 19:35:30|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.6|7486.8|5
1626118540000|2021-07-12 19:35:40|7490.3|7487.5|7490.1|7487.3|7490.3|7487.5|7490.1|7487.3|1
1626118550000|2021-07-12 19:35:50|7489.8|7487|7489.6|7486.8|7489.8|7487|7489.6|7486.8|20
1626118560000|2021-07-12 19:36:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|8
1626118570000|2021-07-12 19:36:10|||||||||1
1626118580000|2021-07-12 19:36:20|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|8
1626118600000|2021-07-12 19:36:40|7489.1|7486.3|7489.3|7486.5|7489.3|7486.5|7489.1|7486.3|0
1626118610000|2021-07-12 19:36:50|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|0
1626118620000|2021-07-12 19:37:00|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1626118640000|2021-07-12 19:37:20|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|5
1626118650000|2021-07-12 19:37:30|7490.1|7487.3|7490.8|7488|7490.8|7488|7490.1|7487.3|1
1626118670000|2021-07-12 19:37:50|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1626118680000|2021-07-12 19:38:00|7491.1|7488.3|7489.3|7486.5|7491.1|7488.3|7489.3|7486.5|62
1626118690000|2021-07-12 19:38:10|7489.6|7486.8|7489.8|7487|7489.8|7487|7489.6|7486.8|10
1626118700000|2021-07-12 19:38:20|7489.6|7486.8|7489.8|7487|7489.8|7487|7489.6|7486.8|0
1626118710000|2021-07-12 19:38:30|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1626118720000|2021-07-12 19:38:40|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|1
1626118760000|2021-07-12 19:39:20|7489.6|7486.8|7489.8|7487|7489.8|7487|7489.6|7486.8|0
1626118770000|2021-07-12 19:39:30|7489.6|7486.8|7489.6|7486.8|7489.8|7487|7489.6|7486.8|0
1626118780000|2021-07-12 19:39:40|7489.8|7487|7489.6|7486.8|7489.8|7487|7489.6|7486.8|1
1626118800000|2021-07-12 19:40:00|7489.3|7486.5|7489.8|7487|7489.8|7487|7488.8|7486|10
1626118810000|2021-07-12 19:40:10|7490.3|7487.5|7490.6|7487.8|7490.6|7487.8|7490.3|7487.5|0
1626118840000|2021-07-12 19:40:40|7490.1|7487.3|7489.8|7487|7490.3|7487.5|7489.6|7486.8|2
1626118850000|2021-07-12 19:40:50|7490.1|7487.3|7490.3|7487.5|7490.3|7487.5|7490.1|7487.3|15
1626118860000|2021-07-12 19:41:00|7490.6|7487.8|7490.8|7488|7490.8|7488|7490.6|7487.8|3
1626118870000|2021-07-12 19:41:10|||||||||1
1626118900000|2021-07-12 19:41:40|7490.6|7487.8|7490.6|7487.8|7490.8|7488|7490.6|7487.8|3
1626118920000|2021-07-12 19:42:00|7490.8|7488|7490.6|7487.8|7490.8|7488|7490.6|7487.8|3
1626118930000|2021-07-12 19:42:10|7490.8|7488|7491.3|7488.5|7491.3|7488.5|7490.8|7488|0
1626118950000|2021-07-12 19:42:30|7491.6|7488.8|7491.8|7489|7491.8|7489|7491.6|7488.8|3
1626118960000|2021-07-12 19:42:40|7491.6|7488.8|7491.8|7489|7491.8|7489|7491.6|7488.8|4
1626118970000|2021-07-12 19:42:50|7491.6|7488.8|7491.6|7488.8|7491.8|7489|7491.6|7488.8|2
1626118980000|2021-07-12 19:43:00|7491.8|7489|7491.6|7488.8|7491.8|7489|7491.6|7488.8|2
1626118990000|2021-07-12 19:43:10|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1626119000000|2021-07-12 19:43:20|||||||||6
1626119010000|2021-07-12 19:43:30|7491.6|7488.8|7492.6|7489.8|7492.8|7490|7491.6|7488.8|2
1626119020000|2021-07-12 19:43:40|7492.8|7490|7492.6|7489.8|7492.8|7490|7492.6|7489.8|1
1626119030000|2021-07-12 19:43:50|||||||||4
1626119040000|2021-07-12 19:44:00|7492.3|7489.5|7490.8|7488|7492.3|7489.5|7490.8|7488|16
1626119050000|2021-07-12 19:44:10|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1626119070000|2021-07-12 19:44:30|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|0
1626119110000|2021-07-12 19:45:10|7491.1|7488.3|7491.3|7488.5|7491.3|7488.5|7491.1|7488.3|0
1626119120000|2021-07-12 19:45:20|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|32
1626119150000|2021-07-12 19:45:50|7489.8|7487|7489.5|7486.7|7489.8|7487|7489.5|7486.7|6
1626119160000|2021-07-12 19:46:00|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|0
1626119170000|2021-07-12 19:46:10|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1626119190000|2021-07-12 19:46:30|7490.5|7487.7|7491.3|7488.5|7491.3|7488.5|7490.5|7487.7|1
1626119200000|2021-07-12 19:46:40|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|11
1626119230000|2021-07-12 19:47:10|7490.8|7488|7491.3|7488.5|7491.3|7488.5|7490.5|7487.7|4
1626119240000|2021-07-12 19:47:20|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|0
1626119250000|2021-07-12 19:47:30|7492.1|7489.3|7492.5|7489.7|7492.8|7490|7492.1|7489.3|1
1626119260000|2021-07-12 19:47:40|7492.8|7490|7492.5|7489.7|7492.8|7490|7492.5|7489.7|1
1626119280000|2021-07-12 19:48:00|||||||||2
1626119290000|2021-07-12 19:48:10|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|2
1626119300000|2021-07-12 19:48:20|7492.1|7489.3|7491.5|7488.7|7492.1|7489.3|7491.5|7488.7|6
1626119310000|2021-07-12 19:48:30|7491.8|7489|7492.8|7490|7492.8|7490|7491.8|7489|7
1626119320000|2021-07-12 19:48:40|7493.3|7490.5|7493.8|7491|7494.1|7491.3|7493.3|7490.5|7
1626119340000|2021-07-12 19:49:00|7494.5|7491.7|7494.8|7492|7495.5|7492.7|7494.5|7491.7|2
1626119350000|2021-07-12 19:49:10|7495.1|7492.3|7494.8|7492|7495.3|7492.5|7494.8|7492|0
1626119360000|2021-07-12 19:49:20|7494.5|7491.7|7494.8|7492|7494.8|7492|7494.5|7491.7|0
1626119370000|2021-07-12 19:49:30|7494.5|7491.7|7493.5|7490.7|7494.5|7491.7|7493.5|7490.7|2
1626119380000|2021-07-12 19:49:40|7493.3|7490.5|7493|7490.2|7493.3|7490.5|7493|7490.2|2
1626119390000|2021-07-12 19:49:50|7493.3|7490.5|7493|7490.2|7493.3|7490.5|7493|7490.2|0
1626119400000|2021-07-12 19:50:00|7492.8|7490|7492.5|7489.7|7493.3|7490.5|7492.5|7489.7|3
1626119410000|2021-07-12 19:50:10|7492.8|7490|7493.3|7490.5|7493.3|7490.5|7492.8|7490|3
1626119420000|2021-07-12 19:50:20|7493.5|7490.7|7494.8|7492|7494.8|7492|7493.5|7490.7|2
1626119430000|2021-07-12 19:50:30|7494.5|7491.7|7493.8|7491|7494.5|7491.7|7493.5|7490.7|3
1626119450000|2021-07-12 19:50:50|7493.5|7490.7|7492.5|7489.7|7493.8|7491|7492.5|7489.7|4
1626119460000|2021-07-12 19:51:00|7492.3|7489.5|7492.8|7490|7492.8|7490|7492.1|7489.3|4
1626119470000|2021-07-12 19:51:10|7492.6|7489.8|7491|7488.2|7492.6|7489.8|7489.8|7487|632
1626119480000|2021-07-12 19:51:20|7490.5|7487.7|7490.8|7488|7490.8|7488|7490.5|7487.7|0
1626119490000|2021-07-12 19:51:30|7491|7488.2|7490.8|7488|7491.5|7488.7|7490.8|7488|1
1626119500000|2021-07-12 19:51:40|7490.5|7487.7|7491.5|7488.7|7491.5|7488.7|7490.5|7487.7|36
1626119510000|2021-07-12 19:51:50|7491.3|7488.5|7491.5|7488.7|7491.5|7488.7|7491.3|7488.5|0
1626119520000|2021-07-12 19:52:00|7491.3|7488.5|7491|7488.2|7491.5|7488.7|7490.8|7488|1
1626119530000|2021-07-12 19:52:10|7491.3|7488.5|7491|7488.2|7491.3|7488.5|7491|7488.2|2
1626119540000|2021-07-12 19:52:20|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1626119550000|2021-07-12 19:52:30|7492.3|7489.5|7491.5|7488.7|7492.3|7489.5|7491.5|7488.7|3
1626119570000|2021-07-12 19:52:50|7492|7489.2|7491.5|7488.7|7492|7489.2|7491.5|7488.7|1
1626119580000|2021-07-12 19:53:00|7491.8|7489|7491.5|7488.7|7491.8|7489|7491.5|7488.7|10
1626119590000|2021-07-12 19:53:10|7491.3|7488.5|7492|7489.2|7492.3|7489.5|7491|7488.2|290
1626119600000|2021-07-12 19:53:20|7492.3|7489.5|7492.3|7489.5|7492.5|7489.7|7492|7489.2|0
1626119610000|2021-07-12 19:53:30|7492|7489.2|7492.3|7489.5|7492.5|7489.7|7492|7489.2|4
1626119620000|2021-07-12 19:53:40|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|0
1626119650000|2021-07-12 19:54:10|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1626119660000|2021-07-12 19:54:20|||||||||5
1626119680000|2021-07-12 19:54:40|7492.8|7490|7492.5|7489.7|7492.8|7490|7492|7489.2|0
1626119690000|2021-07-12 19:54:50|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1626119700000|2021-07-12 19:55:00|7491.8|7489|7491.5|7488.7|7491.8|7489|7491.5|7488.7|2
1626119710000|2021-07-12 19:55:10|7492.1|7489.3|7491.5|7488.7|7492.3|7489.5|7491.5|7488.7|10
1626119720000|2021-07-12 19:55:20|7491.8|7489|7491.5|7488.7|7492.3|7489.5|7491.3|7488.5|18
1626119730000|2021-07-12 19:55:30|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1626119740000|2021-07-12 19:55:40|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|0
1626119750000|2021-07-12 19:55:50|7489.5|7486.7|7490|7487.2|7490|7487.2|7489.5|7486.7|8
1626119760000|2021-07-12 19:56:00|7490.3|7487.5|7490.5|7487.7|7491|7488.2|7490.3|7487.5|1
1626119770000|2021-07-12 19:56:10|7490.8|7488|7490.8|7488|7490.8|7488|7490.5|7487.7|0
1626119780000|2021-07-12 19:56:20|7490.5|7487.7|7490.8|7488|7490.8|7488|7490.5|7487.7|0
1626119790000|2021-07-12 19:56:30|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1626119830000|2021-07-12 19:57:10|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.3|7486.5|14
1626119840000|2021-07-12 19:57:20|7489.5|7486.7|7489|7486.2|7489.5|7486.7|7489|7486.2|6
1626119850000|2021-07-12 19:57:30|7488.5|7485.7|7488.5|7485.7|7488.8|7486|7488.5|7485.7|2
1626119860000|2021-07-12 19:57:40|7488.8|7486|7489.5|7486.7|7489.5|7486.7|7488.8|7486|1
1626119870000|2021-07-12 19:57:50|7489.8|7487|7489.5|7486.7|7489.8|7487|7489.5|7486.7|1
1626119880000|2021-07-12 19:58:00|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|0
1626119890000|2021-07-12 19:58:10|7489.5|7486.7|7488.8|7486|7489.5|7486.7|7488.8|7486|3
1626119900000|2021-07-12 19:58:20|7488.5|7485.7|7488.5|7485.7|7489.3|7486.5|7488.5|7485.7|8
1626119910000|2021-07-12 19:58:30|7488.8|7486|7489|7486.2|7489|7486.2|7488.8|7486|2
1626119920000|2021-07-12 19:58:40|7488.8|7486|7488.5|7485.7|7488.8|7486|7488.5|7485.7|6
1626119930000|2021-07-12 19:58:50|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|2
1626119940000|2021-07-12 19:59:00|7490|7487.2|7490.5|7487.7|7490.5|7487.7|7490|7487.2|2
1626119950000|2021-07-12 19:59:10|7490.8|7488|7490.8|7488|7491.5|7488.7|7490.8|7488|2
1626119960000|2021-07-12 19:59:20|7491|7488.2|7490.8|7488|7491|7488.2|7490.5|7487.7|2
1626119970000|2021-07-12 19:59:30|7490.5|7487.7|7490.8|7488|7491.3|7488.5|7490.5|7487.7|5
1626119980000|2021-07-12 19:59:40|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|29
1626119990000|2021-07-12 19:59:50|7491.5|7488.7|7491.5|7488.7|7492.3|7489.5|7491.5|7488.7|7
1626120000000|2021-07-12 20:00:00|7491.8|7489|7492.3|7489.5|7492.3|7489.5|7491.5|7488.7|1
1626120010000|2021-07-12 20:00:10|7492.8|7490|7492.5|7489.7|7492.8|7490|7492.5|7489.7|0
1626120020000|2021-07-12 20:00:20|7491.8|7489|7491.5|7488.7|7491.8|7489|7491.3|7488.5|2
1626120030000|2021-07-12 20:00:30|7491.8|7489|7491.8|7489|7491.8|7489|7491.5|7488.7|0
1626120040000|2021-07-12 20:00:40|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|42
1626120050000|2021-07-12 20:00:50|7492.1|7489.3|7492.3|7489.5|7492.3|7489.5|7492.1|7489.3|61
1626120060000|2021-07-12 20:01:00|7492.5|7489.7|7492.5|7489.7|7493.1|7490.3|7492.5|7489.7|65
1626120080000|2021-07-12 20:01:20|7492.8|7490|7492.5|7489.7|7492.8|7490|7492.5|7489.7|2
1626120090000|2021-07-12 20:01:30|7492|7489.2|7491.5|7488.7|7492|7489.2|7491.5|7488.7|5
1626120100000|2021-07-12 20:01:40|7491.8|7489|7491.8|7489|7492|7489.2|7491.5|7488.7|1
1626120110000|2021-07-12 20:01:50|7492.3|7489.5|7491.8|7489|7492.3|7489.5|7491.8|7489|1
1626120120000|2021-07-12 20:02:00|7492.5|7489.7|7492.3|7489.5|7492.5|7489.7|7491.8|7489|0
1626120130000|2021-07-12 20:02:10|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|2
1626120140000|2021-07-12 20:02:20|7492|7489.2|7491.8|7489|7492.1|7489.3|7491.8|7489|0
1626120150000|2021-07-12 20:02:30|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1626120180000|2021-07-12 20:03:00|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|3
1626120190000|2021-07-12 20:03:10|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|0
1626120200000|2021-07-12 20:03:20|7493.3|7490.5|7491.5|7488.7|7493.3|7490.5|7491.5|7488.7|5
1626120210000|2021-07-12 20:03:30|7491.8|7489|7491.8|7489|7491.8|7489|7491.5|7488.7|5
1626120230000|2021-07-12 20:03:50|||||||||2
1626120240000|2021-07-12 20:04:00|7492.3|7489.5|7491.8|7489|7492.3|7489.5|7491.8|7489|0
1626120290000|2021-07-12 20:04:50|7492.1|7489.3|7491.8|7489|7492.3|7489.5|7491.8|7489|0
1626120300000|2021-07-12 20:05:00|7492.1|7489.3|7491.8|7489|7492.1|7489.3|7491.8|7489|0
1626120320000|2021-07-12 20:05:20|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|2
1626120360000|2021-07-12 20:06:00|7491.8|7489|7492.8|7490|7492.8|7490|7491.8|7489|19
1626120380000|2021-07-12 20:06:20|||||||||5
1626120390000|2021-07-12 20:06:30|7492.5|7489.7|7492.8|7490|7492.8|7490|7492.5|7489.7|0
1626120400000|2021-07-12 20:06:40|7492.5|7489.7|7492.8|7490|7492.8|7490|7492.5|7489.7|0
1626120410000|2021-07-12 20:06:50|7492.5|7489.7|7492|7489.2|7492.5|7489.7|7492|7489.2|0
1626120420000|2021-07-12 20:07:00|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1626120430000|2021-07-12 20:07:10|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1626120440000|2021-07-12 20:07:20|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492|7489.2|1
1626120450000|2021-07-12 20:07:30|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1626120460000|2021-07-12 20:07:40|7491.8|7489|7491.5|7488.7|7491.8|7489|7491.5|7488.7|2
1626120480000|2021-07-12 20:08:00|7492|7489.2|7492.5|7489.7|7492.5|7489.7|7492|7489.2|3
1626120500000|2021-07-12 20:08:20|7491.5|7488.7|7490.7|7487.9|7491.5|7488.7|7489.7|7486.9|62
1626120510000|2021-07-12 20:08:30|7491.2|7488.4|7491.2|7488.4|7491.7|7488.9|7491.2|7488.4|28
1626120530000|2021-07-12 20:08:50|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.2|7487.4|2
1626120540000|2021-07-12 20:09:00|7491.2|7488.4|7491|7488.2|7491.2|7488.4|7491|7488.2|7
1626120550000|2021-07-12 20:09:10|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.5|7487.7|51
1626120600000|2021-07-12 20:10:00|7491.5|7488.7|7491.7|7488.9|7491.7|7488.9|7491.5|7488.7|8
1626120610000|2021-07-12 20:10:10|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|2
1626120630000|2021-07-12 20:10:30|7492|7489.2|7491.7|7488.9|7492|7489.2|7491.7|7488.9|0
1626120640000|2021-07-12 20:10:40|7491.5|7488.7|7489.7|7486.9|7491.5|7488.7|7489.7|7486.9|26
1626120660000|2021-07-12 20:11:00|7490|7487.2|7490.2|7487.4|7490.2|7487.4|7490|7487.2|2
1626120680000|2021-07-12 20:11:20|7490|7487.2|7490|7487.2|7490.2|7487.4|7489.7|7486.9|1
1626120690000|2021-07-12 20:11:30|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7489.7|7486.9|2
1626120700000|2021-07-12 20:11:40|7490|7487.2|7490|7487.2|7490.2|7487.4|7490|7487.2|6
1626120720000|2021-07-12 20:12:00|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|1
1626120730000|2021-07-12 20:12:10|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489|7486.2|0
1626120740000|2021-07-12 20:12:20|||||||||13
1626120750000|2021-07-12 20:12:30|7489|7486.2|7489.2|7486.4|7489.2|7486.4|7489|7486.2|1
1626120780000|2021-07-12 20:13:00|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|1
1626120790000|2021-07-12 20:13:10|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1626120810000|2021-07-12 20:13:30|7490|7487.2|7490.2|7487.4|7490.2|7487.4|7490|7487.2|0
1626120820000|2021-07-12 20:13:40|7490|7487.2|7490|7487.2|7490.2|7487.4|7490|7487.2|0
1626120830000|2021-07-12 20:13:50|7489.5|7486.7|7489|7486.2|7489.5|7486.7|7489|7486.2|3
1626120840000|2021-07-12 20:14:00|7489.2|7486.4|7489|7486.2|7489.2|7486.4|7489|7486.2|2
1626120860000|2021-07-12 20:14:20|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7488.5|7485.7|39
1626120870000|2021-07-12 20:14:30|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.2|7485.4|0
1626120880000|2021-07-12 20:14:40|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|4
1626120890000|2021-07-12 20:14:50|7488.7|7485.9|7489.2|7486.4|7489.5|7486.7|7488.7|7485.9|5
1626120900000|2021-07-12 20:15:00|7490.2|7487.4|7491|7488.2|7491.5|7488.7|7490.2|7487.4|9
1626120910000|2021-07-12 20:15:10|7490.7|7487.9|7490|7487.2|7490.7|7487.9|7490|7487.2|1
1626120920000|2021-07-12 20:15:20|7489.2|7486.4|7490.2|7487.4|7490.7|7487.9|7489.2|7486.4|11
1626120940000|2021-07-12 20:15:40|7490.5|7487.7|7490.7|7487.9|7491.2|7488.4|7490.5|7487.7|0
1626120950000|2021-07-12 20:15:50|7490.8|7488|7490.7|7487.9|7491.2|7488.4|7490.7|7487.9|0
1626120960000|2021-07-12 20:16:00|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1626120970000|2021-07-12 20:16:10|7490.8|7488|7491.2|7488.4|7491.2|7488.4|7490.8|7488|3
1626120990000|2021-07-12 20:16:30|||||||||1
1626121010000|2021-07-12 20:16:50|||||||||3
1626121020000|2021-07-12 20:17:00|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|0
1626121080000|2021-07-12 20:18:00|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|1
1626121090000|2021-07-12 20:18:10|7491.5|7488.7|7492.2|7489.4|7492.2|7489.4|7491.5|7488.7|4
1626121100000|2021-07-12 20:18:20|7492.5|7489.7|7492.2|7489.4|7492.5|7489.7|7492.2|7489.4|3
1626121120000|2021-07-12 20:18:40|7492|7489.2|7492.2|7489.4|7492.2|7489.4|7491.7|7488.9|2
1626121150000|2021-07-12 20:19:10|7492.7|7489.9|7492|7489.2|7492.7|7489.9|7492|7489.2|16
1626121160000|2021-07-12 20:19:20|7492.3|7489.5|7492|7489.2|7492.5|7489.7|7492|7489.2|3
1626121190000|2021-07-12 20:19:50|7491|7488.2|7490.2|7487.4|7491.5|7488.7|7490|7487.2|48
1626121200000|2021-07-12 20:20:00|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1626121210000|2021-07-12 20:20:10|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|0
1626121220000|2021-07-12 20:20:20|7490.7|7487.9|7490|7487.2|7490.7|7487.9|7490|7487.2|18
1626121230000|2021-07-12 20:20:30|7489.5|7486.7|7487.5|7484.7|7489.5|7486.7|7487.5|7484.7|2
1626121240000|2021-07-12 20:20:40|7488|7485.2|7486.7|7483.9|7488.2|7485.4|7486.7|7483.9|13
1626121250000|2021-07-12 20:20:50|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|1
1626121260000|2021-07-12 20:21:00|7487.9|7485.1|7487.2|7484.4|7487.9|7485.1|7486.9|7484.1|4
1626121270000|2021-07-12 20:21:10|7487.5|7484.7|7487.2|7484.4|7487.5|7484.7|7487.2|7484.4|5
1626121330000|2021-07-12 20:22:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1626121350000|2021-07-12 20:22:30|7486.9|7484.1|7487.7|7484.9|7487.7|7484.9|7486.9|7484.1|15
1626121360000|2021-07-12 20:22:40|7488.5|7485.7|7487.9|7485.1|7488.5|7485.7|7487.9|7485.1|12
1626121370000|2021-07-12 20:22:50|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7
1626121380000|2021-07-12 20:23:00|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|2
1626121390000|2021-07-12 20:23:10|7488.2|7485.4|7487.5|7484.7|7488.2|7485.4|7487.5|7484.7|1
1626121400000|2021-07-12 20:23:20|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|2
1626121410000|2021-07-12 20:23:30|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|0
1626121420000|2021-07-12 20:23:40|7487.7|7484.9|7487.8|7485|7488|7485.2|7487.5|7484.7|4
1626121430000|2021-07-12 20:23:50|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1626121440000|2021-07-12 20:24:00|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|5
1626121460000|2021-07-12 20:24:20|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1626121480000|2021-07-12 20:24:40|7488.2|7485.4|7488.5|7485.7|7488.5|7485.7|7488.2|7485.4|1
1626121490000|2021-07-12 20:24:50|7488.2|7485.4|7488.5|7485.7|7488.5|7485.7|7488.2|7485.4|0
1626121500000|2021-07-12 20:25:00|7489.5|7486.7|7489.5|7486.7|7489.7|7486.9|7489.5|7486.7|1
1626121520000|2021-07-12 20:25:20|7489.7|7486.9|7490|7487.2|7490|7487.2|7489.7|7486.9|1
1626121530000|2021-07-12 20:25:30|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|0
1626121540000|2021-07-12 20:25:40|||||||||1
1626121550000|2021-07-12 20:25:50|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|1
1626121560000|2021-07-12 20:26:00|7489.7|7486.9|7490.2|7487.4|7490.2|7487.4|7489.7|7486.9|1
1626121570000|2021-07-12 20:26:10|7490|7487.2|7490.7|7487.9|7491.2|7488.4|7490|7487.2|4
1626121590000|2021-07-12 20:26:30|7491|7488.2|7491.5|7488.7|7491.5|7488.7|7491|7488.2|1
1626121610000|2021-07-12 20:26:50|||||||||3
1626121620000|2021-07-12 20:27:00|7491.7|7488.9|7491|7488.2|7491.7|7488.9|7491|7488.2|6
1626121630000|2021-07-12 20:27:10|7491.2|7488.4|7492.5|7489.7|7492.5|7489.7|7491.2|7488.4|14
1626121640000|2021-07-12 20:27:20|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.5|7489.7|4
1626121650000|2021-07-12 20:27:30|7491.5|7488.7|7492.2|7489.4|7492.5|7489.7|7491.5|7488.7|8
1626121660000|2021-07-12 20:27:40|7492|7489.2|7492.2|7489.4|7492.2|7489.4|7492|7489.2|1
1626121670000|2021-07-12 20:27:50|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|2
1626121680000|2021-07-12 20:28:00|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|5
1626121700000|2021-07-12 20:28:20|7491.5|7488.7|7491.7|7488.9|7491.7|7488.9|7491.5|7488.7|1
1626121710000|2021-07-12 20:28:30|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|2
1626121720000|2021-07-12 20:28:40|7491.2|7488.4|7491.5|7488.7|7491.5|7488.7|7491.2|7488.4|1
1626121740000|2021-07-12 20:29:00|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|1
1626121750000|2021-07-12 20:29:10|7491.5|7488.7|7491.2|7488.4|7491.5|7488.7|7491.2|7488.4|2
1626121760000|2021-07-12 20:29:20|7491.5|7488.7|7491|7488.2|7491.5|7488.7|7491|7488.2|1
1626121770000|2021-07-12 20:29:30|7490.7|7487.9|7491|7488.2|7491|7488.2|7490.7|7487.9|1
1626121800000|2021-07-12 20:30:00|7491.2|7488.4|7491.5|7488.7|7492.2|7489.4|7491.2|7488.4|9
1626121820000|2021-07-12 20:30:20|7491.2|7488.4|7491.5|7488.7|7491.5|7488.7|7491.2|7488.4|1
1626121830000|2021-07-12 20:30:30|7491.2|7488.4|7491.2|7488.4|7491.5|7488.7|7491.2|7488.4|4
1626121840000|2021-07-12 20:30:40|7490.5|7487.7|7490.7|7487.9|7490.7|7487.9|7490.5|7487.7|0
1626121860000|2021-07-12 20:31:00|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|1
1626121870000|2021-07-12 20:31:10|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|1
1626121890000|2021-07-12 20:31:30|||||||||2
1626121900000|2021-07-12 20:31:40|7491.2|7488.4|7491.5|7488.7|7491.5|7488.7|7491|7488.2|2
1626121910000|2021-07-12 20:31:50|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|3
1626121920000|2021-07-12 20:32:00|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|16
1626121930000|2021-07-12 20:32:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|2
1626121940000|2021-07-12 20:32:20|7491.7|7488.9|7491.5|7488.7|7491.7|7488.9|7491.5|7488.7|3
1626121950000|2021-07-12 20:32:30|||||||||8
1626121960000|2021-07-12 20:32:40|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1626122050000|2021-07-12 20:34:10|7491.5|7488.7|7491.2|7488.4|7491.5|7488.7|7491.2|7488.4|1
1626122060000|2021-07-12 20:34:20|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.2|7488.4|0
1626122070000|2021-07-12 20:34:30|7491.2|7488.4|7491.5|7488.7|7491.5|7488.7|7491.2|7488.4|0
1626122080000|2021-07-12 20:34:40|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1626122100000|2021-07-12 20:35:00|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|1
1626122110000|2021-07-12 20:35:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1626122120000|2021-07-12 20:35:20|7491.5|7488.7|7491.2|7488.4|7491.5|7488.7|7491.2|7488.4|1
1626122130000|2021-07-12 20:35:30|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1626122140000|2021-07-12 20:35:40|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1626122150000|2021-07-12 20:35:50|7491.5|7488.7|7491|7488.2|7491.5|7488.7|7491|7488.2|2
1626122170000|2021-07-12 20:36:10|7491.2|7488.4|7491.5|7488.7|7491.5|7488.7|7491.2|7488.4|0
1626122180000|2021-07-12 20:36:20|7491.2|7488.4|7491.2|7488.4|7491.5|7488.7|7491.2|7488.4|0
1626122190000|2021-07-12 20:36:30|7491|7488.2|7488.9|7486.1|7491.5|7488.7|7488.9|7486.1|275
1626122200000|2021-07-12 20:36:40|7487.9|7485.1|7487.7|7484.9|7487.9|7485.1|7487.7|7484.9|5
1626122220000|2021-07-12 20:37:00|7487.5|7484.7|7487.2|7484.4|7487.5|7484.7|7487.2|7484.4|2
1626122230000|2021-07-12 20:37:10|||||||||4
1626122240000|2021-07-12 20:37:20|7487.5|7484.7|7487.5|7484.7|7487.7|7484.9|7487.5|7484.7|5
1626122250000|2021-07-12 20:37:30|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|0
1626122290000|2021-07-12 20:38:10|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|3
1626122300000|2021-07-12 20:38:20|7488|7485.2|7488.2|7485.4|7488.2|7485.4|7488|7485.2|1
1626122310000|2021-07-12 20:38:30|7488.5|7485.7|7489.2|7486.4|7489.2|7486.4|7488.5|7485.7|3
1626122320000|2021-07-12 20:38:40|7488.9|7486.1|7489.2|7486.4|7489.2|7486.4|7488.9|7486.1|4
1626122330000|2021-07-12 20:38:50|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|1
1626122340000|2021-07-12 20:39:00|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|9
1626122350000|2021-07-12 20:39:10|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|1
1626122360000|2021-07-12 20:39:20|7488.2|7485.4|7487.9|7485.1|7488.2|7485.4|7487.9|7485.1|0
1626122370000|2021-07-12 20:39:30|7487.7|7484.9|7487.2|7484.4|7487.7|7484.9|7487.2|7484.4|0
1626122380000|2021-07-12 20:39:40|7487.5|7484.7|7487.7|7484.9|7487.7|7484.9|7487.5|7484.7|0
1626122410000|2021-07-12 20:40:10|7487.9|7485.1|7487.7|7484.9|7487.9|7485.1|7487.7|7484.9|1
1626122450000|2021-07-12 20:40:50|7487.1|7484.3|7486.9|7484.1|7487.4|7484.6|7486.9|7484.1|1
1626122460000|2021-07-12 20:41:00|7487.2|7484.4|7488.9|7486.1|7488.9|7486.1|7487.2|7484.4|6
1626122480000|2021-07-12 20:41:20|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|1
1626122490000|2021-07-12 20:41:30|7488.2|7485.4|7488|7485.2|7488.2|7485.4|7487.9|7485.1|2
1626122500000|2021-07-12 20:41:40|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|0
1626122510000|2021-07-12 20:41:50|7487.9|7485.1|7488.2|7485.4|7488.2|7485.4|7487.9|7485.1|1
1626122530000|2021-07-12 20:42:10|7488.4|7485.6|7488.7|7485.9|7488.7|7485.9|7488.4|7485.6|5
1626122550000|2021-07-12 20:42:30|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|1
1626122560000|2021-07-12 20:42:40|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.2|7485.4|0
1626122570000|2021-07-12 20:42:50|7488.2|7485.4|7487.9|7485.1|7488.2|7485.4|7487.9|7485.1|2
1626122580000|2021-07-12 20:43:00|7488.1|7485.3|7488.7|7485.9|7488.7|7485.9|7488.1|7485.3|1
1626122590000|2021-07-12 20:43:10|7488.9|7486.1|7489.2|7486.4|7489.2|7486.4|7488.9|7486.1|5
1626122610000|2021-07-12 20:43:30|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7490.2|7487.4|4
1626122630000|2021-07-12 20:43:50|7489.9|7487.1|7491.2|7488.4|7491.2|7488.4|7489.9|7487.1|9
1626122650000|2021-07-12 20:44:10|7490.9|7488.1|7491.2|7488.4|7491.2|7488.4|7490.9|7488.1|0
1626122670000|2021-07-12 20:44:30|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|15
1626122690000|2021-07-12 20:44:50|||||||||1
1626122700000|2021-07-12 20:45:00|||||||||2
1626122720000|2021-07-12 20:45:20|||||||||1
1626122750000|2021-07-12 20:45:50|||||||||1
1626122770000|2021-07-12 20:46:10|7489.9|7487.1|7490.2|7487.4|7490.2|7487.4|7489.9|7487.1|1
1626122800000|2021-07-12 20:46:40|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|0
1626122810000|2021-07-12 20:46:50|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7489.9|7487.1|0
1626122820000|2021-07-12 20:47:00|||||||||1
1626122830000|2021-07-12 20:47:10|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|0
1626122840000|2021-07-12 20:47:20|7490.2|7487.4|7489.9|7487.1|7490.2|7487.4|7489.9|7487.1|1
1626122860000|2021-07-12 20:47:40|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|6
1626122870000|2021-07-12 20:47:50|7488.9|7486.1|7488.7|7485.9|7488.9|7486.1|7488.7|7485.9|1
1626122880000|2021-07-12 20:48:00|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|0
1626122920000|2021-07-12 20:48:40|||||||||21
1626122930000|2021-07-12 20:48:50|||||||||1
1626122940000|2021-07-12 20:49:00|7489.2|7486.4|7490.9|7488.1|7490.9|7488.1|7489.2|7486.4|16
1626122950000|2021-07-12 20:49:10|7491.1|7488.3|7492.2|7489.4|7492.2|7489.4|7490.9|7488.1|62
1626122960000|2021-07-12 20:49:20|7491.6|7488.8|7490.9|7488.1|7491.6|7488.8|7490.9|7488.1|8
1626122970000|2021-07-12 20:49:30|7491.2|7488.4|7489.6|7486.8|7491.2|7488.4|7489.6|7486.8|3
1626122980000|2021-07-12 20:49:40|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|0
1626122990000|2021-07-12 20:49:50|7489.6|7486.8|7488.9|7486.1|7489.6|7486.8|7488.9|7486.1|10
1626123000000|2021-07-12 20:50:00|7489.1|7486.3|7490.2|7487.4|7490.2|7487.4|7489.1|7486.3|4
1626123020000|2021-07-12 20:50:20|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|0
1626123040000|2021-07-12 20:50:40|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1626123050000|2021-07-12 20:50:50|7489.9|7487.1|7490.2|7487.4|7490.2|7487.4|7489.9|7487.1|1
1626123070000|2021-07-12 20:51:10|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|1
1626123080000|2021-07-12 20:51:20|7490.9|7488.1|7491.2|7488.4|7491.2|7488.4|7490.9|7488.1|0
1626123090000|2021-07-12 20:51:30|7491.6|7488.8|7491.7|7488.9|7491.7|7488.9|7491.2|7488.4|1
1626123110000|2021-07-12 20:51:50|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|3
1626123120000|2021-07-12 20:52:00|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1626123170000|2021-07-12 20:52:50|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|2
1626123210000|2021-07-12 20:53:30|||||||||1
1626123220000|2021-07-12 20:53:40|||||||||1
1626123230000|2021-07-12 20:53:50|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|3
1626123240000|2021-07-12 20:54:00|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1626123260000|2021-07-12 20:54:20|||||||||1
1626123270000|2021-07-12 20:54:30|7491.4|7488.6|7491.9|7489.1|7491.9|7489.1|7491.4|7488.6|5
1626123280000|2021-07-12 20:54:40|7490.6|7487.8|7491.6|7488.8|7491.6|7488.8|7490.6|7487.8|1
1626123300000|2021-07-12 20:55:00|7491.4|7488.6|7490.9|7488.1|7491.4|7488.6|7490.9|7488.1|6
1626123310000|2021-07-12 20:55:10|7491.4|7488.6|7489.6|7486.8|7491.4|7488.6|7489.6|7486.8|6
1626123340000|2021-07-12 20:55:40|7489.9|7487.1|7489.6|7486.8|7489.9|7487.1|7489.6|7486.8|1
1626123360000|2021-07-12 20:56:00|7490.2|7487.4|7490.9|7488.1|7490.9|7488.1|7490.2|7487.4|1
1626123370000|2021-07-12 20:56:10|7490.7|7487.9|7489.7|7486.9|7490.7|7487.9|7489.7|7486.9|14
1626123380000|2021-07-12 20:56:20|7489.4|7486.6|7489.2|7486.4|7489.4|7486.6|7489.2|7486.4|0
1626123390000|2021-07-12 20:56:30|7489.4|7486.6|7487.7|7484.9|7489.4|7486.6|7487.7|7484.9|2
1626123420000|2021-07-12 20:57:00|||||||||3
1626123430000|2021-07-12 20:57:10|||||||||9
1626123440000|2021-07-12 20:57:20|||||||||2
1626123450000|2021-07-12 20:57:30|||||||||1
1626123480000|2021-07-12 20:58:00|||||||||3
1626123490000|2021-07-12 20:58:10|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|17
1626123510000|2021-07-12 20:58:30|7489.5|7485.5|7488.4|7485.6|7489.5|7485.8|7488.4|7485.5|1
1626123530000|2021-07-12 20:58:50|7488.1|7485.3|7488.9|7486.1|7489.4|7486.6|7488.1|7485.3|44
1626123540000|2021-07-12 20:59:00|7489.4|7486.6|7488.9|7486.1|7489.4|7486.6|7488.4|7485.6|8
1626123550000|2021-07-12 20:59:10|7488.7|7485.9|7489.9|7487.1|7490.9|7488.1|7488.4|7485.6|14
1626123560000|2021-07-12 20:59:20|7490.2|7487.4|7492.9|7490.1|7492.9|7490.1|7490.2|7487.4|19
1626123570000|2021-07-12 20:59:30|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|9
1626123580000|2021-07-12 20:59:40|7492.1|7489.3|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|2
1626123600000|2021-07-12 21:00:00|7492.4|7489.6|7494.4|7484.4|7494.4|7489.6|7492.1|7484.4|2
1626123610000|2021-07-12 21:00:10|7490.7|7486.7|7490.7|7486.7|7490.7|7486.7|7490.7|7486.7|0
1626123690000|2021-07-12 21:01:30|||||||||1
1626123860000|2021-07-12 21:04:20|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|4
1626123870000|2021-07-12 21:04:30|7488.6|7485.8|7493|7483|7493|7485.8|7488.6|7483|1
1626123900000|2021-07-12 21:05:00|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|0
1626124240000|2021-07-12 21:10:40|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|15
1626124260000|2021-07-12 21:11:00|7485.7|7481.7|7485.7|7481.7|7485.7|7481.7|7485.7|7481.7|0
1626125630000|2021-07-12 21:33:50|||||||||1
1626125650000|2021-07-12 21:34:10|||||||||1
1626125660000|2021-07-12 21:34:20|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|0
1626125670000|2021-07-12 21:34:30|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|0
1626125790000|2021-07-12 21:36:30|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|0
1626125810000|2021-07-12 21:36:50|7485.6|7481.6|7485.6|7481.6|7485.6|7481.6|7485.6|7481.6|1
1626126180000|2021-07-12 21:43:00|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1626126380000|2021-07-12 21:46:20|7485.8|7483|7485.6|7481.6|7485.8|7483|7485.6|7481.6|1
1626126400000|2021-07-12 21:46:40|7485.3|7482.5|7485.8|7483|7485.8|7483|7485.3|7482.5|0
1626126450000|2021-07-12 21:47:30|7485.3|7482.5|7485.8|7483|7485.8|7483|7485.3|7482.5|0
1626126460000|2021-07-12 21:47:40|7485.5|7482.7|7485.3|7482.5|7485.5|7482.7|7485.3|7482.5|0
1626126470000|2021-07-12 21:47:50|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|0
1626126480000|2021-07-12 21:48:00|7485.5|7482.7|7485.3|7482.5|7485.5|7482.7|7485.3|7482.5|0
1626126560000|2021-07-12 21:49:20|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|0
1626126580000|2021-07-12 21:49:40|7485.6|7482.8|7485.6|7481.6|7485.6|7482.8|7485.6|7481.6|1
1626126890000|2021-07-12 21:54:50|7485.3|7482.5|7485.6|7481.6|7485.8|7483|7485.3|7481.6|0
1626126900000|2021-07-12 21:55:00|||||||||2
1626127020000|2021-07-12 21:57:00|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|2
1626127050000|2021-07-12 21:57:30|||||||||2
1626127060000|2021-07-12 21:57:40|||||||||2
1626127090000|2021-07-12 21:58:10|7485.6|7481.6|7485.6|7481.6|7485.6|7481.6|7485.6|7481.6|0
1626127110000|2021-07-12 21:58:30|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1626127130000|2021-07-12 21:58:50|||||||||2
1626127140000|2021-07-12 21:59:00|||||||||2
1626127170000|2021-07-12 21:59:30|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|1
1626127190000|2021-07-12 21:59:50|7485.6|7481.6|7485.6|7481.6|7485.6|7481.6|7485.6|7481.6|8
1626134400000|2021-07-13 00:00:00|7490.8|7488|7493.8|7491|7496.1|7493.3|7489.8|7485.8|352
1626134410000|2021-07-13 00:00:10|7493.5|7490.7|7493|7490.2|7493.5|7490.7|7493|7490.2|1
1626134430000|2021-07-13 00:00:30|7492.5|7489.7|7492.8|7490|7492.8|7490|7492.5|7489.7|8
1626134440000|2021-07-13 00:00:40|7493|7490.2|7490.3|7487.5|7493|7490.2|7490|7487.2|29
1626134450000|2021-07-13 00:00:50|7490|7487.2|7491|7488.2|7491|7488.2|7490|7487.2|4
1626134460000|2021-07-13 00:01:00|7490.5|7487.7|7491.8|7489|7491.8|7489|7490.5|7487.7|12
1626134470000|2021-07-13 00:01:10|7492.8|7490|7492.5|7489.7|7492.8|7490|7492|7489.2|8
1626134480000|2021-07-13 00:01:20|7492.8|7490|7492|7489.2|7492.8|7490|7492|7489.2|0
1626134490000|2021-07-13 00:01:30|7492.3|7489.5|7492.8|7490|7492.8|7490|7492.3|7489.5|0
1626134510000|2021-07-13 00:01:50|7493.7|7490.9|7496|7493.2|7496|7493.2|7493.7|7490.9|8
1626134520000|2021-07-13 00:02:00|7495.8|7493|7499.5|7496.7|7499.8|7497|7495.8|7493|22
1626134530000|2021-07-13 00:02:10|7499.3|7496.5|7499.5|7496.7|7499.5|7496.7|7499|7496.2|0
1626134540000|2021-07-13 00:02:20|7499|7496.2|7497.5|7494.7|7499.5|7496.7|7497.5|7494.7|10
1626134550000|2021-07-13 00:02:30|7497.3|7494.5|7496|7493.2|7497.3|7494.5|7495.8|7493|4
1626134560000|2021-07-13 00:02:40|7495.5|7492.7|7496.3|7493.5|7496.5|7493.7|7494|7491.2|22
1626134570000|2021-07-13 00:02:50|7496|7493.2|7494.5|7491.7|7496|7493.2|7494.5|7491.7|2
1626134580000|2021-07-13 00:03:00|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|2
1626134590000|2021-07-13 00:03:10|7493.3|7490.5|7492|7489.2|7493.3|7490.5|7492|7489.2|2
1626134600000|2021-07-13 00:03:20|7492.5|7489.7|7493.3|7490.5|7493.3|7490.5|7492.5|7489.7|1
1626134610000|2021-07-13 00:03:30|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|0
1626134630000|2021-07-13 00:03:50|7492.3|7489.5|7491.5|7488.7|7492.3|7489.5|7491.5|7488.7|8
1626134640000|2021-07-13 00:04:00|7489|7486.2|7490|7487.2|7490|7487.2|7489|7486.2|18
1626134650000|2021-07-13 00:04:10|||||||||3
1626134660000|2021-07-13 00:04:20|||||||||1
1626134670000|2021-07-13 00:04:30|7490.3|7487.5|7491.5|7488.7|7491.5|7488.7|7490.3|7487.5|6
1626134680000|2021-07-13 00:04:40|7491.8|7489|7493|7490.2|7493|7490.2|7491.8|7489|8
1626134690000|2021-07-13 00:04:50|||||||||1
1626134700000|2021-07-13 00:05:00|7493.8|7491|7495|7492.2|7495|7492.2|7493.8|7491|6
1626134710000|2021-07-13 00:05:10|7495.3|7492.5|7495.5|7492.7|7495.5|7492.7|7495.3|7492.5|1
1626134730000|2021-07-13 00:05:30|7495|7492.2|7493.3|7490.5|7495.5|7492.7|7493.3|7490.5|3
1626134740000|2021-07-13 00:05:40|7493.6|7490.8|7493.5|7490.7|7494.5|7491.7|7493.5|7490.7|10
1626134770000|2021-07-13 00:06:10|7493.8|7491|7494|7491.2|7494|7491.2|7493.8|7491|0
1626134790000|2021-07-13 00:06:30|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|1
1626134820000|2021-07-13 00:07:00|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|0
1626134840000|2021-07-13 00:07:20|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1626134860000|2021-07-13 00:07:40|7492.1|7489.3|7492.5|7489.7|7492.6|7489.7|7491.5|7488.4|0
1626134870000|2021-07-13 00:07:50|||||||||5
1626134940000|2021-07-13 00:09:00|7494.4|7490.4|7494.1|7491.3|7494.4|7491.3|7494.1|7490.4|6
1626134950000|2021-07-13 00:09:10|7494.6|7491.8|7496|7493.2|7496.3|7493.5|7494.6|7491.8|1
1626134960000|2021-07-13 00:09:20|7495.5|7492.7|7496.3|7493.5|7496.3|7493.5|7495.5|7492.7|0
1626134970000|2021-07-13 00:09:30|7495.8|7493|7496.3|7493.5|7496.3|7493.5|7495.5|7492.7|0
1626134980000|2021-07-13 00:09:40|7497|7494.2|7497.5|7494.7|7497.5|7494.7|7497|7494.2|4
1626134990000|2021-07-13 00:09:50|7498.3|7495.5|7495.5|7492.7|7498.3|7495.5|7495.5|7492.7|13
1626135000000|2021-07-13 00:10:00|7496.5|7493.7|7493.5|7490.7|7496.6|7493.7|7492.8|7490|2
1626135070000|2021-07-13 00:11:10|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.8|7491|2
1626135100000|2021-07-13 00:11:40|7494.5|7491.7|7497.4|7493.4|7497.4|7493.7|7494.5|7491.7|1
1626135110000|2021-07-13 00:11:50|7497.6|7493.6|7498.5|7495.7|7498.5|7495.7|7497.5|7493.6|12
1626135120000|2021-07-13 00:12:00|7498.8|7496|7499.3|7496.5|7499.3|7496.5|7498.8|7496|0
1626135130000|2021-07-13 00:12:10|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|5
1626135150000|2021-07-13 00:12:30|7500.4|7496.4|7499.5|7496.7|7500.4|7497.5|7499.5|7496.4|3
1626135160000|2021-07-13 00:12:40|7500.3|7497.5|7499.5|7496.7|7500.3|7497.5|7499.5|7496.7|0
1626135180000|2021-07-13 00:13:00|7499|7496.2|7498.5|7495.7|7499|7496.2|7498.5|7495.7|3
1626135190000|2021-07-13 00:13:10|7498.7|7495.9|7499.5|7496.7|7499.5|7496.7|7498.7|7495.9|2
1626135200000|2021-07-13 00:13:20|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|0
1626135210000|2021-07-13 00:13:30|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|0
1626135220000|2021-07-13 00:13:40|7499.8|7495.8|7499.5|7496.7|7499.8|7496.7|7499.3|7495.8|0
1626135260000|2021-07-13 00:14:20|7499.8|7497|7500|7497.2|7500|7497.2|7499.8|7497|0
1626135270000|2021-07-13 00:14:30|7499.5|7496.7|7499.8|7497|7500|7497.2|7499.5|7496.7|0
1626135280000|2021-07-13 00:14:40|7499.5|7496.7|7499.5|7496.7|7500|7497.2|7499.5|7496.7|3
1626135300000|2021-07-13 00:15:00|7499.8|7497|7502|7499.2|7502.6|7499.5|7499.8|7497|13
1626135310000|2021-07-13 00:15:10|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|1
1626135320000|2021-07-13 00:15:20|7503|7500.2|7504.5|7501.7|7505.4|7502|7503|7500.2|27
1626135340000|2021-07-13 00:15:40|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|3
1626135350000|2021-07-13 00:15:50|||||||||16
1626135360000|2021-07-13 00:16:00|||||||||3
1626135380000|2021-07-13 00:16:20|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|6
1626135390000|2021-07-13 00:16:30|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|4
1626135400000|2021-07-13 00:16:40|7504.8|7502|7506|7503.2|7506|7503.2|7504.8|7502|10
1626135420000|2021-07-13 00:17:00|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|10
1626135430000|2021-07-13 00:17:10|||||||||4
1626135460000|2021-07-13 00:17:40|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|3
1626135480000|2021-07-13 00:18:00|||||||||1
1626135490000|2021-07-13 00:18:10|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|3
1626135500000|2021-07-13 00:18:20|7506.8|7504|7506.3|7503.5|7506.8|7504|7506.3|7503.5|3
1626135520000|2021-07-13 00:18:40|||||||||1
1626135530000|2021-07-13 00:18:50|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|1
1626135540000|2021-07-13 00:19:00|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|2
1626135570000|2021-07-13 00:19:30|7506|7503.2|7505.5|7502.7|7506|7503.2|7505.5|7502.7|3
1626135640000|2021-07-13 00:20:40|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1626135660000|2021-07-13 00:21:00|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|2
1626135670000|2021-07-13 00:21:10|7506.5|7503.7|7506.3|7503.5|7506.8|7504|7506.3|7503.5|4
1626135700000|2021-07-13 00:21:40|7506.5|7503.7|7506.8|7504|7506.8|7504|7506.5|7503.7|0
1626135710000|2021-07-13 00:21:50|7507.3|7504.5|7508|7505.2|7508|7505.2|7507.3|7504.5|6
1626135720000|2021-07-13 00:22:00|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|3
1626135730000|2021-07-13 00:22:10|7508|7505.2|7506.5|7503.7|7508|7505.2|7506.5|7503.7|2
1626135740000|2021-07-13 00:22:20|7506.2|7503.4|7506|7503.2|7506.2|7503.4|7506|7503.2|0
1626135750000|2021-07-13 00:22:30|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|1
1626135760000|2021-07-13 00:22:40|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1626135800000|2021-07-13 00:23:20|||||||||5
1626135860000|2021-07-13 00:24:20|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|1
1626135870000|2021-07-13 00:24:30|7507.5|7504.7|7508|7505.2|7508|7505.2|7507.5|7504.7|0
1626135890000|2021-07-13 00:24:50|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|6
1626135900000|2021-07-13 00:25:00|7509|7506.2|7508.5|7505.7|7509|7506.2|7508.5|7505.7|1
1626135920000|2021-07-13 00:25:20|7508.8|7506|7509|7506.2|7509|7506.2|7508.8|7506|3
1626135930000|2021-07-13 00:25:30|7508.7|7505.9|7509|7506.2|7509|7506.2|7508.5|7505.7|0
1626135940000|2021-07-13 00:25:40|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|0
1626135970000|2021-07-13 00:26:10|7508.2|7505.4|7508.5|7505.7|7508.5|7505.7|7508|7505.2|0
1626135980000|2021-07-13 00:26:20|7508.2|7505.4|7508|7505.2|7508.2|7505.4|7508|7505.2|0
1626136010000|2021-07-13 00:26:50|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|1
1626136020000|2021-07-13 00:27:00|7508.7|7505.9|7509|7506.2|7509|7506.2|7508.5|7505.7|0
1626136060000|2021-07-13 00:27:40|7508.5|7505.7|7508|7505.2|7508.5|7505.7|7508|7505.2|4
1626136070000|2021-07-13 00:27:50|7508.3|7505.5|7508|7505.2|7508.3|7505.5|7508|7505.2|0
1626136080000|2021-07-13 00:28:00|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1626136100000|2021-07-13 00:28:20|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|0
1626136110000|2021-07-13 00:28:30|7507|7504.2|7506.5|7503.7|7507.5|7504.7|7506.5|7503.7|6
1626136150000|2021-07-13 00:29:10|7505.8|7503|7506|7503.2|7506.5|7503.7|7505.8|7503|0
1626136160000|2021-07-13 00:29:20|7506.2|7503.4|7506|7503.2|7506.2|7503.4|7506|7503.2|0
1626136170000|2021-07-13 00:29:30|7506.2|7503.4|7505.2|7502.4|7506.2|7503.4|7505.2|7502.4|4
1626136200000|2021-07-13 00:30:00|7505.5|7502.7|7506.5|7503.7|7506.5|7503.7|7505.5|7502.7|3
1626136210000|2021-07-13 00:30:10|7507|7504.2|7507.5|7504.7|7507.5|7504.7|7507|7504.2|1
1626136230000|2021-07-13 00:30:30|7507.7|7504.9|7508|7505.2|7508|7505.2|7507.7|7504.9|0
1626136260000|2021-07-13 00:31:00|7507.7|7504.9|7506.5|7503.7|7508|7505.2|7506.5|7503.7|2
1626136310000|2021-07-13 00:31:50|||||||||1
1626136330000|2021-07-13 00:32:10|||||||||6
1626136370000|2021-07-13 00:32:50|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|1
1626136390000|2021-07-13 00:33:10|7507.2|7504.4|7507.5|7504.7|7507.5|7504.7|7507.2|7504.4|1
1626136400000|2021-07-13 00:33:20|||||||||3
1626136440000|2021-07-13 00:34:00|7507.2|7504.4|7506.5|7503.7|7507.5|7504.7|7506.5|7503.7|1
1626136460000|2021-07-13 00:34:20|7505.5|7502.7|7506.2|7503.4|7506.2|7503.4|7505.5|7502.7|0
1626136470000|2021-07-13 00:34:30|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1626136510000|2021-07-13 00:35:10|7506.7|7503.9|7507|7504.2|7507|7504.2|7506.7|7503.9|0
1626136520000|2021-07-13 00:35:20|7507.2|7504.4|7508|7505.2|7508|7505.2|7507.2|7504.4|0
1626136530000|2021-07-13 00:35:30|7508.2|7505.4|7508.7|7505.9|7508.7|7505.9|7508.2|7505.4|1
1626136540000|2021-07-13 00:35:40|7507.7|7504.9|7507.5|7504.7|7508|7505.2|7507.5|7504.7|2
1626136560000|2021-07-13 00:36:00|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|0
1626136610000|2021-07-13 00:36:50|7507.2|7504.4|7507.5|7504.7|7507.5|7504.7|7507.2|7504.4|1
1626136620000|2021-07-13 00:37:00|7508|7505.2|7508|7505.2|7508|7505.2|7507.7|7504.9|0
1626136660000|2021-07-13 00:37:40|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|2
1626136690000|2021-07-13 00:38:10|7507.2|7504.4|7506.5|7503.7|7507.2|7504.4|7506.5|7503.7|1
1626136730000|2021-07-13 00:38:50|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|0
1626136740000|2021-07-13 00:39:00|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1626136790000|2021-07-13 00:39:50|7507.7|7504.9|7508.2|7505.4|7508.2|7505.4|7507.7|7504.9|2
1626136800000|2021-07-13 00:40:00|7508.5|7505.7|7507.5|7504.7|7508.5|7505.7|7507.5|7504.7|1
1626136830000|2021-07-13 00:40:30|7507.2|7504.4|7507|7504.2|7507.2|7504.4|7507|7504.2|0
1626136840000|2021-07-13 00:40:40|7506.7|7503.9|7505.2|7502.4|7506.7|7503.9|7505|7502.2|8
1626136860000|2021-07-13 00:41:00|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|1
1626136870000|2021-07-13 00:41:10|7508.5|7505.7|7509.5|7506.7|7510|7507.2|7508.5|7505.7|60
1626136880000|2021-07-13 00:41:20|7508.9|7506.1|7509.5|7506.7|7510.2|7507.4|7508.5|7505.7|2
1626136890000|2021-07-13 00:41:30|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|0
1626136910000|2021-07-13 00:41:50|7510|7507.2|7510.2|7507.4|7510.2|7507.4|7510|7507.2|2
1626136920000|2021-07-13 00:42:00|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7510|7507.2|0
1626136930000|2021-07-13 00:42:10|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|0
1626136940000|2021-07-13 00:42:20|7510|7507.2|7509.5|7506.7|7510|7507.2|7509.5|7506.7|0
1626136950000|2021-07-13 00:42:30|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|20
1626136980000|2021-07-13 00:43:00|7510|7507.2|7509.7|7506.9|7510|7507.2|7509.5|7506.7|0
1626136990000|2021-07-13 00:43:10|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|0
1626137050000|2021-07-13 00:44:10|7510.2|7507.4|7510|7507.2|7510.2|7507.4|7510|7507.2|0
1626137060000|2021-07-13 00:44:20|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509|7506.2|2
1626137100000|2021-07-13 00:45:00|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|2
1626137110000|2021-07-13 00:45:10|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1626137120000|2021-07-13 00:45:20|7509.5|7506.7|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|0
1626137130000|2021-07-13 00:45:30|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1626137150000|2021-07-13 00:45:50|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|0
1626137160000|2021-07-13 00:46:00|7509|7506.2|7508.7|7505.9|7509|7506.2|7508.7|7505.9|0
1626137170000|2021-07-13 00:46:10|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|0
1626137190000|2021-07-13 00:46:30|7509|7506.2|7509.2|7506.4|7509.2|7506.4|7509|7506.2|0
1626137200000|2021-07-13 00:46:40|7509.5|7506.7|7509.7|7506.9|7509.7|7506.9|7509.5|7506.7|1
1626137250000|2021-07-13 00:47:30|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|1
1626137340000|2021-07-13 00:49:00|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1626137350000|2021-07-13 00:49:10|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|0
1626137380000|2021-07-13 00:49:40|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|0
1626137450000|2021-07-13 00:50:50|||||||||1
1626137460000|2021-07-13 00:51:00|7508.7|7505.9|7510.4|7507.6|7510.4|7507.6|7508.7|7505.9|0
1626137480000|2021-07-13 00:51:20|7510.2|7507.4|7508.7|7505.9|7510.2|7507.4|7508.7|7505.9|1
1626137490000|2021-07-13 00:51:30|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1626137500000|2021-07-13 00:51:40|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1626137580000|2021-07-13 00:53:00|||||||||1
1626137600000|2021-07-13 00:53:20|7509.7|7506.9|7509.4|7506.6|7509.7|7506.9|7509.4|7506.6|1
1626137640000|2021-07-13 00:54:00|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|0
1626137690000|2021-07-13 00:54:50|||||||||1
1626137710000|2021-07-13 00:55:10|7509.7|7506.9|7509.9|7507.1|7510.2|7507.4|7509.7|7506.9|2
1626137730000|2021-07-13 00:55:30|7509.7|7506.9|7509.2|7506.4|7509.7|7506.9|7509.2|7506.4|0
1626137750000|2021-07-13 00:55:50|7509.7|7506.9|7510.2|7507.4|7510.2|7507.4|7509.7|7506.9|0
1626137760000|2021-07-13 00:56:00|7510.7|7507.9|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|0
1626137770000|2021-07-13 00:56:10|7510.2|7507.4|7509.7|7506.9|7510.2|7507.4|7509.4|7506.6|0
1626137790000|2021-07-13 00:56:30|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|4
1626137800000|2021-07-13 00:56:40|7509.5|7506.7|7509.4|7506.6|7509.9|7507.1|7509.4|7506.6|7
1626137810000|2021-07-13 00:56:50|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|3
1626137880000|2021-07-13 00:58:00|7508.7|7505.9|7508.9|7506.1|7509.4|7506.6|7508.7|7505.9|0
1626137910000|2021-07-13 00:58:30|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|3
1626137920000|2021-07-13 00:58:40|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|6
1626137930000|2021-07-13 00:58:50|||||||||1
1626137940000|2021-07-13 00:59:00|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|0
1626137950000|2021-07-13 00:59:10|7509.7|7506.9|7509.4|7506.6|7509.7|7506.9|7509.4|7506.6|2
1626137960000|2021-07-13 00:59:20|||||||||2
1626137980000|2021-07-13 00:59:40|7509.2|7506.4|7509.4|7506.6|7509.4|7506.6|7508.9|7506.1|3
1626138000000|2021-07-13 01:00:00|7509.7|7506.9|7511.9|7509.1|7513.9|7511.1|7509.2|7506.4|54
1626138010000|2021-07-13 01:00:10|7511.7|7508.9|7511.7|7508.9|7512.4|7509.6|7511.4|7508.6|26
1626138020000|2021-07-13 01:00:20|7512.2|7509.4|7510.9|7508.1|7513.7|7510.9|7510.4|7507.6|9
1626138030000|2021-07-13 01:00:30|7511.4|7508.6|7511.4|7508.6|7512.9|7510.1|7510.9|7508.1|20
1626138040000|2021-07-13 01:00:40|7511.9|7509.1|7512.2|7509.4|7512.5|7509.7|7510.9|7508.1|14
1626138050000|2021-07-13 01:00:50|7511.9|7509.1|7511.4|7508.6|7512.2|7509.4|7510.7|7507.9|8
1626138060000|2021-07-13 01:01:00|7512|7509.2|7513.9|7511.1|7513.9|7511.1|7512|7509.2|6
1626138070000|2021-07-13 01:01:10|7513.7|7510.9|7510.9|7508.1|7513.7|7510.9|7510.9|7508.1|14
1626138080000|2021-07-13 01:01:20|7511.2|7508.4|7510.9|7508.1|7511.9|7509.1|7510.9|7508.1|10
1626138090000|2021-07-13 01:01:30|7510.5|7507.7|7508.4|7505.6|7510.5|7507.7|7508.4|7505.6|10
1626138100000|2021-07-13 01:01:40|7507.9|7505.1|7509.2|7506.4|7509.2|7506.4|7507.2|7504.4|2
1626138110000|2021-07-13 01:01:50|7508.9|7506.1|7507.9|7505.1|7509.2|7506.4|7507.9|7505.1|7
1626138120000|2021-07-13 01:02:00|7507.7|7504.9|7507.9|7505.1|7507.9|7505.1|7507.4|7504.6|2
1626138130000|2021-07-13 01:02:10|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|1
1626138140000|2021-07-13 01:02:20|7506.9|7504.1|7504.9|7502.1|7506.9|7504.1|7504.9|7502.1|3
1626138150000|2021-07-13 01:02:30|7504.7|7501.9|7504.4|7501.6|7504.7|7501.9|7504.4|7501.6|7
1626138160000|2021-07-13 01:02:40|7504.9|7502.1|7504.7|7501.9|7505.2|7502.4|7504.2|7501.4|1
1626138170000|2021-07-13 01:02:50|7504.4|7501.6|7505.7|7502.9|7505.7|7502.9|7504.4|7501.6|0
1626138180000|2021-07-13 01:03:00|7505.4|7502.6|7504.9|7502.1|7505.7|7502.9|7504.9|7502.1|2
1626138190000|2021-07-13 01:03:10|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7504.9|7502.1|0
1626138200000|2021-07-13 01:03:20|7504.9|7502.1|7505.2|7502.4|7505.2|7502.4|7504.4|7501.6|0
1626138210000|2021-07-13 01:03:30|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|0
1626138220000|2021-07-13 01:03:40|7504.7|7501.9|7501.7|7498.9|7504.7|7501.9|7501.7|7498.9|24
1626138230000|2021-07-13 01:03:50|7500.9|7498.1|7501.7|7498.9|7502.2|7499.4|7500.9|7498.1|9
1626138240000|2021-07-13 01:04:00|7501.4|7498.6|7501.5|7498.7|7501.5|7498.7|7499.9|7497.1|3
1626138250000|2021-07-13 01:04:10|7501.9|7499.1|7502.9|7500.1|7503.2|7500.4|7500.7|7497.9|6
1626138260000|2021-07-13 01:04:20|7503.4|7500.6|7505.4|7502.6|7505.4|7502.6|7503.4|7500.6|3
1626138270000|2021-07-13 01:04:30|7506.4|7503.6|7507.4|7504.6|7507.4|7504.6|7505.4|7502.6|6
1626138280000|2021-07-13 01:04:40|7507.9|7505.1|7508.4|7505.6|7508.9|7506.1|7507.9|7505.1|1
1626138290000|2021-07-13 01:04:50|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|0
1626138300000|2021-07-13 01:05:00|7508.2|7505.4|7509.2|7506.4|7509.2|7506.4|7508.2|7505.4|0
1626138310000|2021-07-13 01:05:10|7509.7|7506.9|7507.4|7504.6|7510.2|7507.4|7507.4|7504.6|5
1626138320000|2021-07-13 01:05:20|7508|7505.2|7507.4|7504.6|7508.9|7506.1|7507.4|7504.6|0
1626138330000|2021-07-13 01:05:30|7506.9|7504.1|7506.7|7503.9|7506.9|7504.1|7506.7|7503.9|1
1626138340000|2021-07-13 01:05:40|7507.2|7504.4|7506.9|7504.1|7507.2|7504.4|7506.9|7504.1|0
1626138350000|2021-07-13 01:05:50|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|0
1626138360000|2021-07-13 01:06:00|7505.7|7502.9|7504.9|7502.1|7505.7|7502.9|7504.9|7502.1|7
1626138370000|2021-07-13 01:06:10|7504.7|7501.9|7503.9|7501.1|7504.7|7501.9|7503.9|7501.1|3
1626138380000|2021-07-13 01:06:20|7504.4|7501.6|7505.2|7502.4|7505.2|7502.4|7504.4|7501.6|1
1626138390000|2021-07-13 01:06:30|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|2
1626138400000|2021-07-13 01:06:40|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|0
1626138410000|2021-07-13 01:06:50|7505.9|7503.1|7506.4|7503.6|7506.9|7504.1|7505.9|7503.1|5
1626138420000|2021-07-13 01:07:00|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|0
1626138430000|2021-07-13 01:07:10|7506.7|7503.9|7506.7|7503.9|7506.9|7504.1|7506.4|7503.6|1
1626138440000|2021-07-13 01:07:20|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.7|7502.9|0
1626138470000|2021-07-13 01:07:50|7506.2|7503.4|7505.9|7503.1|7506.2|7503.4|7505.9|7503.1|0
1626138480000|2021-07-13 01:08:00|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|0
1626138500000|2021-07-13 01:08:20|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|0
1626138520000|2021-07-13 01:08:40|7505.7|7502.9|7505.9|7503.1|7506.4|7503.6|7505.4|7502.6|0
1626138530000|2021-07-13 01:08:50|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|0
1626138570000|2021-07-13 01:09:30|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|0
1626138580000|2021-07-13 01:09:40|7505.9|7503.1|7504.4|7501.6|7505.9|7503.1|7504.4|7501.6|1
1626138590000|2021-07-13 01:09:50|7504.9|7502.1|7505.2|7502.4|7505.2|7502.4|7504.4|7501.6|1
1626138600000|2021-07-13 01:10:00|7504.9|7502.1|7504.4|7501.6|7505.2|7502.4|7504.4|7501.6|0
1626138610000|2021-07-13 01:10:10|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|1
1626138620000|2021-07-13 01:10:20|||||||||3
1626138640000|2021-07-13 01:10:40|7504.9|7502.1|7503.9|7501.1|7504.9|7502.1|7503.9|7501.1|2
1626138670000|2021-07-13 01:11:10|7502.9|7500.1|7502.4|7499.6|7502.9|7500.1|7502.4|7499.6|4
1626138690000|2021-07-13 01:11:30|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|2
1626138710000|2021-07-13 01:11:50|7502.9|7500.1|7503.7|7500.9|7503.7|7500.9|7502.9|7500.1|1
1626138720000|2021-07-13 01:12:00|7503.9|7501.1|7503.4|7500.6|7503.9|7501.1|7503.4|7500.6|3
1626138730000|2021-07-13 01:12:10|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|0
1626138740000|2021-07-13 01:12:20|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|3
1626138750000|2021-07-13 01:12:30|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|0
1626138760000|2021-07-13 01:12:40|7504.9|7502.1|7504.4|7501.6|7504.9|7502.1|7504.4|7501.6|5
1626138770000|2021-07-13 01:12:50|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|0
1626138780000|2021-07-13 01:13:00|7505.4|7502.6|7505.6|7502.8|7505.9|7503.1|7505.4|7502.6|6
1626138790000|2021-07-13 01:13:10|7505.4|7502.6|7504.9|7502.1|7505.4|7502.6|7504.9|7502.1|0
1626138800000|2021-07-13 01:13:20|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|1
1626138810000|2021-07-13 01:13:30|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|4
1626138820000|2021-07-13 01:13:40|7503.2|7500.4|7502.9|7500.1|7503.4|7500.6|7502.9|7500.1|0
1626138830000|2021-07-13 01:13:50|7502.6|7499.8|7502.4|7499.6|7502.6|7499.8|7502.4|7499.6|1
1626138840000|2021-07-13 01:14:00|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|0
1626138850000|2021-07-13 01:14:10|7502.6|7499.8|7501.6|7498.8|7502.6|7499.8|7501.4|7498.6|1
1626138860000|2021-07-13 01:14:20|7500.9|7498.1|7499.6|7496.8|7500.9|7498.1|7499.6|7496.8|5
1626138870000|2021-07-13 01:14:30|7499.9|7497.1|7500.6|7497.8|7500.9|7498.1|7499.9|7497.1|2
1626138880000|2021-07-13 01:14:40|7499.6|7496.8|7499.4|7496.6|7499.6|7496.8|7499.4|7496.6|1
1626138890000|2021-07-13 01:14:50|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|6
1626138900000|2021-07-13 01:15:00|7501.4|7498.6|7501.6|7498.8|7501.6|7498.8|7501.4|7498.6|3
1626138910000|2021-07-13 01:15:10|7501.9|7499.1|7501.6|7498.8|7501.9|7499.1|7501.6|7498.8|1
1626138920000|2021-07-13 01:15:20|7501.9|7499.1|7502.2|7499.4|7502.2|7499.4|7501.9|7499.1|2
1626138930000|2021-07-13 01:15:30|7502.4|7499.6|7502.9|7500.1|7503.4|7500.6|7502.4|7499.6|1
1626138940000|2021-07-13 01:15:40|7502.4|7499.6|7502.6|7499.8|7502.9|7500.1|7502.4|7499.6|1
1626138950000|2021-07-13 01:15:50|7502.4|7499.6|7502.6|7499.8|7502.9|7500.1|7501.9|7499.1|5
1626138960000|2021-07-13 01:16:00|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|0
1626138970000|2021-07-13 01:16:10|7501.4|7498.6|7500.4|7497.6|7501.4|7498.6|7499.9|7497.1|5
1626138980000|2021-07-13 01:16:20|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|3
1626138990000|2021-07-13 01:16:30|7501.7|7498.9|7501.6|7498.8|7501.9|7499.1|7501.6|7498.8|0
1626139000000|2021-07-13 01:16:40|7500.9|7498.1|7501.4|7498.6|7501.4|7498.6|7500.6|7497.8|0
1626139010000|2021-07-13 01:16:50|7501.1|7498.3|7499.9|7497.1|7501.1|7498.3|7499.9|7497.1|5
1626139020000|2021-07-13 01:17:00|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|3
1626139030000|2021-07-13 01:17:10|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1626139050000|2021-07-13 01:17:30|7500.9|7498.1|7501.9|7499.1|7501.9|7499.1|7500.9|7498.1|3
1626139060000|2021-07-13 01:17:40|7501.4|7498.6|7499.6|7496.8|7501.4|7498.6|7499.6|7496.8|4
1626139070000|2021-07-13 01:17:50|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|1
1626139090000|2021-07-13 01:18:10|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1626139100000|2021-07-13 01:18:20|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|1
1626139110000|2021-07-13 01:18:30|7501.6|7498.8|7500.4|7497.6|7501.6|7498.8|7500.4|7497.6|0
1626139120000|2021-07-13 01:18:40|7500.7|7497.9|7500.6|7497.8|7500.9|7498.1|7500.6|7497.8|0
1626139130000|2021-07-13 01:18:50|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1626139140000|2021-07-13 01:19:00|7500.6|7497.8|7500.6|7497.8|7500.9|7498.1|7500.6|7497.8|1
1626139150000|2021-07-13 01:19:10|7500.4|7497.6|7499.6|7496.8|7500.4|7497.6|7499.6|7496.8|1
1626139180000|2021-07-13 01:19:40|7499.4|7496.6|7498.6|7495.8|7499.4|7496.6|7497.9|7495.1|17
1626139190000|2021-07-13 01:19:50|7498.1|7495.3|7498.9|7496.1|7498.9|7496.1|7497.1|7494.3|16
1626139200000|2021-07-13 01:20:00|7498.6|7495.8|7499.4|7496.6|7499.4|7496.6|7498.4|7495.6|3
1626139210000|2021-07-13 01:20:10|7499.7|7496.9|7499.9|7497.1|7499.9|7497.1|7499.4|7496.6|1
1626139220000|2021-07-13 01:20:20|7499.7|7496.9|7500.9|7498.1|7500.9|7498.1|7499.7|7496.9|3
1626139230000|2021-07-13 01:20:30|7500.4|7497.6|7500.9|7498.1|7500.9|7498.1|7500.4|7497.6|0
1626139240000|2021-07-13 01:20:40|7500.6|7497.8|7500.4|7497.6|7500.6|7497.8|7500.4|7497.6|0
1626139250000|2021-07-13 01:20:50|7499.9|7497.1|7500.9|7498.1|7500.9|7498.1|7499.9|7497.1|0
1626139260000|2021-07-13 01:21:00|7500.4|7497.6|7500.4|7497.6|7500.9|7498.1|7500.4|7497.6|2
1626139280000|2021-07-13 01:21:20|7500.1|7497.3|7499.4|7496.6|7500.1|7497.3|7499.4|7496.6|0
1626139290000|2021-07-13 01:21:30|7499.1|7496.3|7498.9|7496.1|7499.1|7496.3|7498.9|7496.1|0
1626139300000|2021-07-13 01:21:40|7499.7|7496.9|7500.4|7497.6|7500.9|7498.1|7499.7|7496.9|3
1626139310000|2021-07-13 01:21:50|7500.1|7497.3|7499.9|7497.1|7500.1|7497.3|7499.9|7497.1|6
1626139320000|2021-07-13 01:22:00|7500.4|7497.6|7498.9|7496.1|7500.4|7497.6|7498.9|7496.1|26
1626139330000|2021-07-13 01:22:10|7499.4|7496.6|7498.2|7495.4|7499.4|7496.6|7497.9|7495.1|14
1626139340000|2021-07-13 01:22:20|7498.4|7495.6|7497.4|7494.6|7498.4|7495.6|7497.4|7494.6|11
1626139350000|2021-07-13 01:22:30|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|0
1626139370000|2021-07-13 01:22:50|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1626139380000|2021-07-13 01:23:00|7496.9|7494.1|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|0
1626139390000|2021-07-13 01:23:10|7497.9|7495.1|7497.4|7494.6|7497.9|7495.1|7497.4|7494.6|0
1626139420000|2021-07-13 01:23:40|7496.9|7494.1|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|4
1626139430000|2021-07-13 01:23:50|7498.2|7495.4|7497.4|7494.6|7498.2|7495.4|7497.4|7494.6|0
1626139440000|2021-07-13 01:24:00|7496.9|7494.1|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|3
1626139450000|2021-07-13 01:24:10|7496.9|7494.1|7496.4|7493.6|7497.2|7494.4|7496.4|7493.6|0
1626139480000|2021-07-13 01:24:40|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|0
1626139490000|2021-07-13 01:24:50|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|0
1626139500000|2021-07-13 01:25:00|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1626139510000|2021-07-13 01:25:10|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|1
1626139520000|2021-07-13 01:25:20|7496.4|7493.6|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|2
1626139540000|2021-07-13 01:25:40|7496.1|7493.3|7495.9|7493.1|7496.1|7493.3|7495.9|7493.1|0
1626139550000|2021-07-13 01:25:50|7495.4|7492.6|7496.4|7493.6|7496.4|7493.6|7495.4|7492.6|1
1626139570000|2021-07-13 01:26:10|7496.7|7493.9|7496.4|7493.6|7496.9|7494.1|7495.9|7493.1|2
1626139590000|2021-07-13 01:26:30|7496.9|7494.1|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|1
1626139600000|2021-07-13 01:26:40|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|6
1626139620000|2021-07-13 01:27:00|7498.1|7495.3|7498.4|7495.6|7498.6|7495.8|7497.9|7495.1|5
1626139630000|2021-07-13 01:27:10|7499.1|7496.3|7498.4|7495.6|7499.1|7496.3|7498.4|7495.6|0
1626139640000|2021-07-13 01:27:20|7498.6|7495.8|7497.4|7494.6|7498.9|7496.1|7497.4|7494.6|5
1626139650000|2021-07-13 01:27:30|7496.9|7494.1|7495.9|7493.1|7497.9|7495.1|7495.9|7493.1|5
1626139660000|2021-07-13 01:27:40|7496.1|7493.3|7496.1|7493.3|7496.4|7493.6|7495.9|7493.1|0
1626139670000|2021-07-13 01:27:50|7496.6|7493.8|7497.4|7494.6|7497.4|7494.6|7496.6|7493.8|0
1626139680000|2021-07-13 01:28:00|7496.9|7494.1|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|0
1626139720000|2021-07-13 01:28:40|7495.9|7493.1|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|2
1626139730000|2021-07-13 01:28:50|||||||||1
1626139740000|2021-07-13 01:29:00|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|4
1626139790000|2021-07-13 01:29:50|||||||||1
1626139800000|2021-07-13 01:30:00|7496.6|7493.8|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|0
1626139810000|2021-07-13 01:30:10|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|1
1626139820000|2021-07-13 01:30:20|7496.1|7493.3|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|0
1626139830000|2021-07-13 01:30:30|7495.9|7493.1|7496.1|7493.3|7496.1|7493.3|7495.9|7493.1|1
1626139840000|2021-07-13 01:30:40|7496.6|7493.8|7496.6|7493.8|7496.9|7494.1|7496.6|7493.8|3
1626139860000|2021-07-13 01:31:00|7496.4|7493.6|7494.9|7492.1|7496.4|7493.6|7494.9|7492.1|24
1626139870000|2021-07-13 01:31:10|||||||||1
1626139900000|2021-07-13 01:31:40|7494.3|7491.5|7494.1|7491.3|7494.6|7491.8|7493.9|7491.1|6
1626139910000|2021-07-13 01:31:50|7493.6|7490.8|7493.4|7490.6|7493.6|7490.8|7493.4|7490.6|0
1626139920000|2021-07-13 01:32:00|7493.1|7490.3|7492.4|7489.6|7493.1|7490.3|7492.4|7489.6|0
1626139940000|2021-07-13 01:32:20|7492.1|7489.3|7490.9|7488.1|7492.1|7489.3|7490.9|7488.1|6
1626139950000|2021-07-13 01:32:30|7491.9|7489.1|7491.4|7488.6|7491.9|7489.1|7491.4|7488.6|8
1626139960000|2021-07-13 01:32:40|7491.6|7488.8|7492.9|7490.1|7492.9|7490.1|7491.6|7488.8|4
1626139970000|2021-07-13 01:32:50|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|32
1626139980000|2021-07-13 01:33:00|7495.4|7492.6|7493.9|7491.1|7495.4|7492.6|7493.9|7491.1|0
1626139990000|2021-07-13 01:33:10|7494.4|7491.6|7493.9|7491.1|7494.9|7492.1|7493.9|7491.1|1
1626140000000|2021-07-13 01:33:20|||||||||2
1626140010000|2021-07-13 01:33:30|7492.9|7490.1|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|2
1626140020000|2021-07-13 01:33:40|7492.9|7490.1|7493.4|7490.6|7493.4|7490.6|7491.9|7489.1|4
1626140030000|2021-07-13 01:33:50|7493.1|7490.3|7494.4|7491.6|7494.4|7491.6|7492.9|7490.1|0
1626140040000|2021-07-13 01:34:00|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|0
1626140050000|2021-07-13 01:34:10|7494.9|7492.1|7496.1|7493.3|7496.1|7493.3|7494.9|7492.1|2
1626140060000|2021-07-13 01:34:20|7497.1|7494.3|7497.4|7494.6|7497.6|7494.8|7497.1|7494.3|4
1626140070000|2021-07-13 01:34:30|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7496.9|7494.1|2
1626140080000|2021-07-13 01:34:40|7496.9|7494.1|7496.9|7494.1|7497.1|7494.3|7496.4|7493.6|0
1626140090000|2021-07-13 01:34:50|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|0
1626140100000|2021-07-13 01:35:00|7497.6|7494.8|7497.9|7495.1|7497.9|7495.1|7497.6|7494.8|0
1626140110000|2021-07-13 01:35:10|7498.1|7495.3|7499.4|7496.6|7499.4|7496.6|7497.9|7495.1|4
1626140120000|2021-07-13 01:35:20|7499.9|7497.1|7500.1|7497.3|7500.1|7497.3|7499.4|7496.6|2
1626140140000|2021-07-13 01:35:40|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|0
1626140180000|2021-07-13 01:36:20|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1626140190000|2021-07-13 01:36:30|7500.6|7497.8|7500.4|7497.6|7500.6|7497.8|7500.4|7497.6|0
1626140210000|2021-07-13 01:36:50|7500.1|7497.3|7499.6|7496.8|7500.1|7497.3|7499.6|7496.8|7
1626140220000|2021-07-13 01:37:00|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|0
1626140240000|2021-07-13 01:37:20|7499.6|7496.8|7500.9|7498.1|7500.9|7498.1|7499.6|7496.8|3
1626140250000|2021-07-13 01:37:30|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|3
1626140260000|2021-07-13 01:37:40|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|1
1626140270000|2021-07-13 01:37:50|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|2
1626140280000|2021-07-13 01:38:00|7502.1|7499.3|7501.4|7498.6|7502.1|7499.3|7501.4|7498.6|0
1626140290000|2021-07-13 01:38:10|7500.9|7498.1|7500.4|7497.6|7500.9|7498.1|7500.4|7497.6|0
1626140300000|2021-07-13 01:38:20|||||||||2
1626140320000|2021-07-13 01:38:40|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|6
1626140330000|2021-07-13 01:38:50|7499.6|7496.8|7498.6|7495.8|7499.6|7496.8|7498.6|7495.8|6
1626140340000|2021-07-13 01:39:00|7498.5|7494.5|7498.1|7495.3|7498.5|7495.3|7498.1|7494.5|0
1626140350000|2021-07-13 01:39:10|7498.9|7496.1|7500.4|7497.6|7500.4|7497.6|7498.9|7496.1|1
1626140360000|2021-07-13 01:39:20|7499.8|7497|7499.6|7496.8|7499.9|7497.1|7499.6|7496.8|0
1626140370000|2021-07-13 01:39:30|7499.4|7496.6|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|0
1626140380000|2021-07-13 01:39:40|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|3
1626140390000|2021-07-13 01:39:50|7498.9|7496.1|7499.4|7496.6|7499.4|7496.6|7498.9|7496.1|0
1626140450000|2021-07-13 01:40:50|7498.9|7496.1|7497.4|7494.6|7498.9|7496.1|7497.4|7494.6|3
1626140460000|2021-07-13 01:41:00|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|0
1626140470000|2021-07-13 01:41:10|7496.6|7493.8|7497.4|7494.6|7497.4|7494.6|7496.6|7493.8|1
1626140490000|2021-07-13 01:41:30|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|0
1626140510000|2021-07-13 01:41:50|7498.6|7495.8|7499.1|7496.3|7499.1|7496.3|7498.6|7495.8|0
1626140520000|2021-07-13 01:42:00|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|0
1626140540000|2021-07-13 01:42:20|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|0
1626140560000|2021-07-13 01:42:40|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|1
1626140570000|2021-07-13 01:42:50|7498.9|7496.1|7498.6|7495.8|7498.9|7496.1|7498.6|7495.8|2
1626140590000|2021-07-13 01:43:10|7497.6|7494.8|7498.4|7495.6|7498.6|7495.8|7497.4|7494.6|2
1626140600000|2021-07-13 01:43:20|7498.6|7495.8|7499.4|7496.6|7499.4|7496.6|7498.4|7495.6|0
1626140630000|2021-07-13 01:43:50|7498.9|7496.1|7498.4|7495.6|7498.9|7496.1|7498.4|7495.6|0
1626140640000|2021-07-13 01:44:00|7498.9|7496.1|7498.4|7495.6|7498.9|7496.1|7498.4|7495.6|0
1626140650000|2021-07-13 01:44:10|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|0
1626140670000|2021-07-13 01:44:30|7496.8|7494|7496.4|7493.6|7496.8|7494|7496.4|7493.6|0
1626140680000|2021-07-13 01:44:40|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|0
1626140690000|2021-07-13 01:44:50|7497.4|7494.6|7496.4|7493.6|7497.4|7494.6|7496.4|7493.6|1
1626140700000|2021-07-13 01:45:00|7496.6|7493.8|7497.4|7494.6|7497.4|7494.6|7496.6|7493.8|0
1626140720000|2021-07-13 01:45:20|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|0
1626140740000|2021-07-13 01:45:40|7497.9|7495.1|7497.4|7494.6|7497.9|7495.1|7497.4|7494.6|0
1626140750000|2021-07-13 01:45:50|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1626140760000|2021-07-13 01:46:00|7496.1|7493.3|7496.4|7493.6|7496.9|7494.1|7496.1|7493.3|1
1626140770000|2021-07-13 01:46:10|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1626140780000|2021-07-13 01:46:20|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1626140790000|2021-07-13 01:46:30|7495.4|7492.6|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|1
1626140810000|2021-07-13 01:46:50|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|2
1626140830000|2021-07-13 01:47:10|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|0
1626140840000|2021-07-13 01:47:20|7494.8|7492|7495.3|7492.5|7495.8|7493|7494.8|7492|3
1626140860000|2021-07-13 01:47:40|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|2
1626140880000|2021-07-13 01:48:00|7495.6|7492.8|7495.8|7493|7495.8|7493|7495.6|7492.8|0
1626140890000|2021-07-13 01:48:10|7496.1|7493.3|7495.8|7493|7496.1|7493.3|7495.8|7493|2
1626140900000|2021-07-13 01:48:20|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|0
1626140920000|2021-07-13 01:48:40|7496.6|7493.8|7496.8|7494|7496.8|7494|7496.6|7493.8|0
1626140930000|2021-07-13 01:48:50|7496.3|7493.5|7495.3|7492.5|7496.3|7493.5|7494.8|7492|3
1626140940000|2021-07-13 01:49:00|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7495.8|7493|0
1626140970000|2021-07-13 01:49:30|7496.9|7494.1|7498.8|7496|7499.1|7496.3|7496.9|7494.1|2
1626140980000|2021-07-13 01:49:40|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7498.8|7496|1
1626140990000|2021-07-13 01:49:50|7498.8|7496|7499.1|7496.3|7499.1|7496.3|7498.8|7496|0
1626141010000|2021-07-13 01:50:10|7499.4|7496.6|7499.8|7497|7499.8|7497|7499.4|7496.6|0
1626141030000|2021-07-13 01:50:30|7499.6|7496.8|7498.8|7496|7499.6|7496.8|7498.8|7496|2
1626141060000|2021-07-13 01:51:00|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|0
1626141070000|2021-07-13 01:51:10|7498.1|7495.3|7497.3|7494.5|7498.1|7495.3|7497.3|7494.5|0
1626141080000|2021-07-13 01:51:20|7496.8|7494|7497.1|7494.3|7497.1|7494.3|7496.8|7494|0
1626141140000|2021-07-13 01:52:20|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|0
1626141150000|2021-07-13 01:52:30|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|0
1626141180000|2021-07-13 01:53:00|7496.8|7494|7499.1|7496.3|7499.1|7496.3|7496.8|7494|3
1626141190000|2021-07-13 01:53:10|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|0
1626141210000|2021-07-13 01:53:30|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|2
1626141220000|2021-07-13 01:53:40|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|0
1626141240000|2021-07-13 01:54:00|7498.8|7496|7499.1|7496.3|7499.4|7496.6|7498.8|7496|2
1626141260000|2021-07-13 01:54:20|7499.6|7496.8|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|2
1626141290000|2021-07-13 01:54:50|7500.4|7497.6|7500.1|7497.3|7500.6|7497.8|7500.1|7497.3|2
1626141300000|2021-07-13 01:55:00|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1626141310000|2021-07-13 01:55:10|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7500.3|7497.5|0
1626141320000|2021-07-13 01:55:20|||||||||2
1626141330000|2021-07-13 01:55:30|||||||||2
1626141360000|2021-07-13 01:56:00|7500.8|7498|7500.3|7497.5|7500.8|7498|7500.3|7497.5|1
1626141380000|2021-07-13 01:56:20|7500.1|7497.3|7499.3|7496.5|7500.1|7497.3|7499.3|7496.5|7
1626141400000|2021-07-13 01:56:40|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|0
1626141420000|2021-07-13 01:57:00|7499.4|7496.6|7500.1|7497.3|7500.1|7497.3|7499.4|7496.6|2
1626141430000|2021-07-13 01:57:10|7500.4|7497.6|7501.1|7498.3|7501.1|7498.3|7499.8|7497|10
1626141440000|2021-07-13 01:57:20|7500.3|7497.5|7499.8|7497|7500.3|7497.5|7499.8|7497|4
1626141450000|2021-07-13 01:57:30|7500.1|7497.3|7498.6|7495.8|7500.1|7497.3|7498.6|7495.8|3
1626141460000|2021-07-13 01:57:40|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|0
1626141480000|2021-07-13 01:58:00|7498.6|7495.8|7499.1|7496.3|7499.1|7496.3|7498.6|7495.8|2
1626141500000|2021-07-13 01:58:20|7499.6|7496.8|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|1
1626141520000|2021-07-13 01:58:40|7499.8|7497|7499.1|7496.3|7499.8|7497|7499.1|7496.3|1
1626141530000|2021-07-13 01:58:50|7499.6|7496.8|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|0
1626141540000|2021-07-13 01:59:00|7500.6|7497.8|7500.3|7497.5|7501.1|7498.3|7500.3|7497.5|11
1626141550000|2021-07-13 01:59:10|||||||||2
1626141560000|2021-07-13 01:59:20|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|2
1626141570000|2021-07-13 01:59:30|7501.8|7499|7500.3|7497.5|7501.8|7499|7500.3|7497.5|3
1626141590000|2021-07-13 01:59:50|7500.6|7497.8|7501.6|7498.8|7501.6|7498.8|7500.6|7497.8|1
1626141600000|2021-07-13 02:00:00|7501.8|7499|7503.1|7500.3|7503.1|7500.3|7501.8|7499|2
1626141610000|2021-07-13 02:00:10|7502.6|7499.8|7501.6|7498.8|7502.6|7499.8|7501.6|7498.8|7
1626141630000|2021-07-13 02:00:30|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1626141640000|2021-07-13 02:00:40|||||||||48
1626141650000|2021-07-13 02:00:50|7500.6|7497.8|7499.3|7496.5|7500.6|7497.8|7499.3|7496.5|3
1626141660000|2021-07-13 02:01:00|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|0
1626141670000|2021-07-13 02:01:10|7499.3|7496.5|7499.8|7497|7499.8|7497|7499.3|7496.5|0
1626141680000|2021-07-13 02:01:20|7499.3|7496.5|7497.8|7495|7499.3|7496.5|7497.8|7495|3
1626141690000|2021-07-13 02:01:30|7497.1|7494.3|7496.8|7494|7497.1|7494.3|7496.8|7494|0
1626141700000|2021-07-13 02:01:40|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7496.8|7494|0
1626141710000|2021-07-13 02:01:50|7496.8|7494|7495.8|7493|7496.8|7494|7495.8|7493|2
1626141720000|2021-07-13 02:02:00|7496.1|7493.3|7495.8|7493|7496.1|7493.3|7495.8|7493|0
1626141730000|2021-07-13 02:02:10|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|1
1626141740000|2021-07-13 02:02:20|7496.9|7494.1|7497.3|7494.5|7497.3|7494.5|7496.9|7494.1|0
1626141750000|2021-07-13 02:02:30|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|0
1626141760000|2021-07-13 02:02:40|7497.3|7494.5|7497.6|7494.8|7497.6|7494.8|7497.3|7494.5|0
1626141770000|2021-07-13 02:02:50|||||||||1
1626141780000|2021-07-13 02:03:00|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|2
1626141790000|2021-07-13 02:03:10|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7496.8|7494|0
1626141800000|2021-07-13 02:03:20|7496.8|7494|7497.1|7494.3|7497.1|7494.3|7496.8|7494|1
1626141810000|2021-07-13 02:03:30|7498.8|7496|7500.1|7497.3|7500.1|7497.3|7498.8|7495.4|7
1626141820000|2021-07-13 02:03:40|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|5
1626141830000|2021-07-13 02:03:50|7499.6|7496.8|7498.8|7496|7499.6|7496.8|7498.8|7496|2
1626141840000|2021-07-13 02:04:00|||||||||2
1626141850000|2021-07-13 02:04:10|7498.3|7495.5|7498.3|7495.5|7498.8|7496|7498.1|7495.3|4
1626141860000|2021-07-13 02:04:20|7498.6|7495.8|7498.8|7496|7498.8|7496|7498.6|7495.8|0
1626141870000|2021-07-13 02:04:30|7498.3|7495.5|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|5
1626141880000|2021-07-13 02:04:40|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|1
1626141900000|2021-07-13 02:05:00|7497.8|7495|7498.1|7495.3|7498.1|7495.3|7497.8|7495|0
1626141910000|2021-07-13 02:05:10|7497.8|7495|7498.1|7495.3|7498.1|7495.3|7497.8|7495|0
1626141930000|2021-07-13 02:05:30|7497.8|7495|7498.1|7495.3|7498.1|7495.3|7497.8|7495|0
1626141940000|2021-07-13 02:05:40|7499.1|7496.3|7499.3|7496.5|7499.3|7496.5|7499.1|7496.3|1
1626141950000|2021-07-13 02:05:50|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|0
1626141960000|2021-07-13 02:06:00|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|1
1626141980000|2021-07-13 02:06:20|7498.6|7495.8|7498.8|7496|7498.8|7496|7498.6|7495.8|2
1626141990000|2021-07-13 02:06:30|7498.6|7495.8|7498.1|7495.3|7498.6|7495.8|7497.8|7495|0
1626142000000|2021-07-13 02:06:40|7497.8|7495|7498.1|7495.3|7498.1|7495.3|7497.8|7495|0
1626142010000|2021-07-13 02:06:50|7497.8|7495|7496.6|7493.8|7498.1|7495.3|7496.6|7493.8|2
1626142020000|2021-07-13 02:07:00|7496.3|7493.5|7494.6|7491.8|7496.3|7493.5|7494.3|7491.5|6
1626142030000|2021-07-13 02:07:10|7494.1|7491.3|7492.8|7490|7494.1|7491.3|7492.8|7490|5
1626142040000|2021-07-13 02:07:20|7493.9|7491.1|7495.1|7492.3|7495.1|7492.3|7493.9|7491.1|70
1626142050000|2021-07-13 02:07:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1626142080000|2021-07-13 02:08:00|7494.3|7491.5|7494|7491.2|7494.3|7491.5|7493.3|7490.5|37
1626142090000|2021-07-13 02:08:10|7494.3|7491.5|7494.5|7491.7|7494.5|7491.7|7494.3|7491.5|3
1626142110000|2021-07-13 02:08:30|7494.8|7492|7496.1|7493.3|7496.1|7493.3|7494.8|7492|2
1626142120000|2021-07-13 02:08:40|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1626142130000|2021-07-13 02:08:50|7496.5|7493.7|7496|7493.2|7496.5|7493.7|7496|7493.2|6
1626142140000|2021-07-13 02:09:00|7496.5|7493.7|7496.8|7494|7496.8|7494|7496.5|7493.7|1
1626142160000|2021-07-13 02:09:20|7497.1|7494.3|7496.8|7494|7497.3|7494.5|7496.8|7494|3
1626142180000|2021-07-13 02:09:40|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496|7493.2|6
1626142190000|2021-07-13 02:09:50|7496|7493.2|7496|7493.2|7496.5|7493.7|7496|7493.2|0
1626142200000|2021-07-13 02:10:00|7496.5|7493.7|7496|7493.2|7496.5|7493.7|7496|7493.2|1
1626142210000|2021-07-13 02:10:10|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|1
1626142220000|2021-07-13 02:10:20|7496.8|7494|7497.1|7494.3|7497.1|7494.3|7496.8|7494|0
1626142230000|2021-07-13 02:10:30|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7496.8|7494|6
1626142260000|2021-07-13 02:11:00|7497|7494.2|7497.3|7494.5|7497.3|7494.5|7496.8|7494|0
1626142270000|2021-07-13 02:11:10|7496.8|7494|7497.1|7494.3|7497.1|7494.3|7496.8|7494|0
1626142280000|2021-07-13 02:11:20|7497.6|7494.8|7497.8|7495|7497.8|7495|7497.6|7494.8|1
1626142300000|2021-07-13 02:11:40|7496.8|7494|7496.8|7494|7497.3|7494.5|7496.8|7494|4
1626142310000|2021-07-13 02:11:50|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1626142320000|2021-07-13 02:12:00|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|0
1626142330000|2021-07-13 02:12:10|7497.1|7494.3|7497.3|7494.5|7497.3|7494.5|7497.1|7494.3|0
1626142350000|2021-07-13 02:12:30|7497.6|7494.8|7497.8|7495|7497.8|7495|7497.3|7494.5|0
1626142360000|2021-07-13 02:12:40|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1626142370000|2021-07-13 02:12:50|7496.8|7494|7496.5|7493.7|7496.8|7494|7496.5|7493.7|2
1626142380000|2021-07-13 02:13:00|7496.8|7494|7496.5|7493.7|7496.8|7494|7496.5|7493.7|0
1626142390000|2021-07-13 02:13:10|7496|7493.2|7496.3|7493.5|7496.3|7493.5|7496|7493.2|0
1626142410000|2021-07-13 02:13:30|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|0
1626142420000|2021-07-13 02:13:40|7496.8|7494|7498.1|7495.3|7498.1|7495.3|7496.8|7494|2
1626142440000|2021-07-13 02:14:00|7498.3|7495.5|7498.3|7495.5|7498.6|7495.8|7498.3|7495.5|0
1626142450000|2021-07-13 02:14:10|7498.8|7496|7498.5|7495.7|7498.8|7496|7498.5|7495.7|3
1626142460000|2021-07-13 02:14:20|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|1
1626142470000|2021-07-13 02:14:30|7498.1|7495.3|7499.1|7496.3|7499.1|7496.3|7498.1|7495.3|0
1626142480000|2021-07-13 02:14:40|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|0
1626142490000|2021-07-13 02:14:50|7499|7496.2|7499.1|7496.3|7499.1|7496.3|7498.8|7496|0
1626142500000|2021-07-13 02:15:00|7499.3|7496.5|7498.3|7495.5|7499.3|7496.5|7498.3|7495.5|4
1626142540000|2021-07-13 02:15:40|||||||||1
1626142550000|2021-07-13 02:15:50|||||||||50
1626142570000|2021-07-13 02:16:10|7498|7495.2|7497.3|7494.5|7498|7495.2|7497.3|7494.5|1
1626142590000|2021-07-13 02:16:30|7497|7494.2|7496.5|7493.7|7497|7494.2|7496.5|7493.7|0
1626142600000|2021-07-13 02:16:40|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|0
1626142630000|2021-07-13 02:17:10|7497.6|7494.8|7498.3|7495.5|7498.3|7495.5|7497.6|7494.8|0
1626142660000|2021-07-13 02:17:40|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|1
1626142670000|2021-07-13 02:17:50|7498.3|7495.5|7497.8|7495|7498.3|7495.5|7497.8|7495|2
1626142690000|2021-07-13 02:18:10|7498.1|7495.3|7499.1|7496.3|7499.1|7496.3|7498.1|7495.3|0
1626142710000|2021-07-13 02:18:30|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|0
1626142730000|2021-07-13 02:18:50|7499|7496.2|7497.8|7495|7499|7496.2|7497.8|7495|1
1626142740000|2021-07-13 02:19:00|7498|7495.2|7498.3|7495.5|7498.3|7495.5|7498|7495.2|1
1626142780000|2021-07-13 02:19:40|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|1
1626142790000|2021-07-13 02:19:50|||||||||1
1626142820000|2021-07-13 02:20:20|7498|7495.2|7498.3|7495.5|7498.3|7495.5|7498|7495.2|1
1626142840000|2021-07-13 02:20:40|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|0
1626142850000|2021-07-13 02:20:50|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|1
1626142860000|2021-07-13 02:21:00|7499|7496.2|7498.5|7495.7|7499|7496.2|7498.5|7495.7|3
1626142880000|2021-07-13 02:21:20|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.8|7495|0
1626142910000|2021-07-13 02:21:50|7498|7495.2|7498.3|7495.5|7498.3|7495.5|7497.8|7495|1
1626142940000|2021-07-13 02:22:20|7498|7495.2|7497.8|7495|7498|7495.2|7497.8|7495|0
1626142970000|2021-07-13 02:22:50|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|1
1626142980000|2021-07-13 02:23:00|7498|7495.2|7497.8|7495|7498|7495.2|7497.8|7495|0
1626142990000|2021-07-13 02:23:10|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|1
1626143030000|2021-07-13 02:23:50|7497.3|7494.5|7497|7494.2|7497.3|7494.5|7497|7494.2|1
1626143040000|2021-07-13 02:24:00|7497.3|7494.5|7496.8|7494|7497.5|7494.7|7496.8|7494|2
1626143090000|2021-07-13 02:24:50|||||||||1
1626143100000|2021-07-13 02:25:00|||||||||1
1626143160000|2021-07-13 02:26:00|7496.5|7493.7|7495|7492.2|7496.5|7493.7|7495|7492.2|1
1626143170000|2021-07-13 02:26:10|7494.8|7492|7492.5|7489.7|7494.8|7492|7492.5|7489.7|48
1626143190000|2021-07-13 02:26:30|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1626143200000|2021-07-13 02:26:40|7492.5|7489.7|7492.8|7490|7492.8|7490|7492.5|7489.7|0
1626143210000|2021-07-13 02:26:50|||||||||1
1626143220000|2021-07-13 02:27:00|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|1
1626143250000|2021-07-13 02:27:30|7492.8|7490|7492.8|7490|7492.8|7490|7492.8|7490|0
1626143260000|2021-07-13 02:27:40|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.8|7490|0
1626143270000|2021-07-13 02:27:50|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|1
1626143320000|2021-07-13 02:28:40|7492.3|7489.5|7489.8|7487|7492.3|7489.5|7489.8|7487|23
1626143340000|2021-07-13 02:29:00|7489.5|7486.7|7489|7486.2|7489.5|7486.7|7487.7|7484.9|43
1626143350000|2021-07-13 02:29:10|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|0
1626143360000|2021-07-13 02:29:20|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|0
1626143380000|2021-07-13 02:29:40|||||||||2
1626143390000|2021-07-13 02:29:50|7491.3|7488.5|7491|7488.2|7491.3|7488.5|7491|7488.2|14
1626143400000|2021-07-13 02:30:00|7491.3|7488.5|7491.3|7488.5|7491.5|7488.7|7491|7488.2|17
1626143410000|2021-07-13 02:30:10|7492|7489.2|7492|7489.2|7492.5|7489.7|7492|7489.2|1
1626143420000|2021-07-13 02:30:20|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492|7489.2|2
1626143430000|2021-07-13 02:30:30|7491.7|7488.9|7491.5|7488.7|7491.7|7488.9|7491.5|7488.7|0
1626143440000|2021-07-13 02:30:40|7490.8|7488|7489|7486.2|7490.8|7488|7488.8|7486|6
1626143450000|2021-07-13 02:30:50|7488.8|7486|7486.5|7483.7|7488.8|7486|7486|7483.2|26
1626143460000|2021-07-13 02:31:00|7486.8|7484|7484.8|7482|7486.8|7484|7484.8|7482|72
1626143470000|2021-07-13 02:31:10|7485.7|7482.9|7486.8|7484|7486.8|7484|7485.7|7482.9|29
1626143480000|2021-07-13 02:31:20|7487|7484.2|7487.3|7484.5|7487.3|7484.5|7487|7484.2|6
1626143490000|2021-07-13 02:31:30|7487.5|7484.7|7488.5|7485.7|7488.5|7485.7|7487.5|7484.7|0
1626143500000|2021-07-13 02:31:40|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.8|7486|0
1626143510000|2021-07-13 02:31:50|7488.8|7486|7487.5|7484.7|7488.8|7486|7487.5|7484.7|0
1626143530000|2021-07-13 02:32:10|7487.3|7484.5|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|10
1626143580000|2021-07-13 02:33:00|7487.3|7484.5|7486|7483.2|7487.3|7484.5|7486|7483.2|1
1626143590000|2021-07-13 02:33:10|7486.3|7483.5|7486.5|7483.7|7486.5|7483.7|7486.3|7483.5|0
1626143610000|2021-07-13 02:33:30|7487.6|7483.6|7487.3|7484.5|7487.6|7484.5|7486.8|7483.6|0
1626143630000|2021-07-13 02:33:50|7487.8|7485|7487.8|7485|7488.5|7485.7|7487.8|7485|0
1626143640000|2021-07-13 02:34:00|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|1
1626143650000|2021-07-13 02:34:10|7486.5|7483.7|7485.3|7482.5|7486.5|7483.7|7484.8|7482|2
1626143660000|2021-07-13 02:34:20|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|1
1626143670000|2021-07-13 02:34:30|7485|7482.2|7484.8|7482|7485.5|7482.7|7484.8|7482|1
1626143680000|2021-07-13 02:34:40|7485.5|7482.7|7486.5|7483.7|7486.5|7483.7|7485.5|7482.7|1
1626143700000|2021-07-13 02:35:00|7485.8|7483|7486.5|7483.7|7486.5|7483.7|7485.8|7483|1
1626143710000|2021-07-13 02:35:10|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|0
1626143720000|2021-07-13 02:35:20|7487.5|7484.7|7487.8|7485|7487.8|7485|7487.5|7484.7|0
1626143740000|2021-07-13 02:35:40|7488.5|7485.7|7487.8|7485|7488.5|7485.7|7487.8|7485|0
1626143750000|2021-07-13 02:35:50|||||||||1
1626143760000|2021-07-13 02:36:00|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|1
1626143780000|2021-07-13 02:36:20|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|1
1626143790000|2021-07-13 02:36:30|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|1
1626143810000|2021-07-13 02:36:50|7490|7487.2|7490.5|7487.7|7490.5|7487.7|7490|7487.2|1
1626143820000|2021-07-13 02:37:00|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|1
1626143830000|2021-07-13 02:37:10|7489.5|7486.7|7489.8|7487|7489.8|7487|7489.5|7486.7|0
1626143850000|2021-07-13 02:37:30|7489.5|7486.7|7488.5|7485.7|7489.5|7486.7|7488.5|7485.7|1
1626143880000|2021-07-13 02:38:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|0
1626143910000|2021-07-13 02:38:30|7488.5|7485.7|7488.8|7486|7489|7486.2|7488.5|7485.7|0
1626143920000|2021-07-13 02:38:40|7489|7486.2|7489.3|7486.5|7489.3|7486.5|7489|7486.2|0
1626143930000|2021-07-13 02:38:50|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|1
1626143940000|2021-07-13 02:39:00|7490|7487.2|7490.8|7488|7490.8|7488|7490|7487.2|0
1626143950000|2021-07-13 02:39:10|7491|7488.2|7491|7488.2|7491.3|7488.5|7491|7488.2|0
1626143970000|2021-07-13 02:39:30|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|0
1626143990000|2021-07-13 02:39:50|7491.3|7488.5|7492|7489.2|7492|7489.2|7491.3|7488.5|0
1626144000000|2021-07-13 02:40:00|7492.3|7489.5|7492|7489.2|7492.3|7489.5|7491.8|7489|1
1626144010000|2021-07-13 02:40:10|7492.8|7490|7492.8|7490|7492.8|7490|7492.8|7490|0
1626144020000|2021-07-13 02:40:20|||||||||3
1626144030000|2021-07-13 02:40:30|7492|7489.2|7492.3|7489.5|7492.3|7489.5|7492|7489.2|7
1626144060000|2021-07-13 02:41:00|||||||||3
1626144080000|2021-07-13 02:41:20|7490.8|7488|7496.8|7494|7499.5|7496.7|7489.8|7487|117
1626144100000|2021-07-13 02:41:40|7495.8|7493|7495.5|7492.7|7495.8|7493|7494.5|7491.7|5
1626144110000|2021-07-13 02:41:50|7495.3|7492.5|7495.8|7493|7495.8|7493|7494.8|7492|1
1626144120000|2021-07-13 02:42:00|7496|7493.2|7495.8|7493|7496|7493.2|7495.8|7493|0
1626144130000|2021-07-13 02:42:10|7495.3|7492.5|7494.3|7491.5|7495.3|7492.5|7494.3|7491.5|1
1626144150000|2021-07-13 02:42:30|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1626144160000|2021-07-13 02:42:40|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|0
1626144170000|2021-07-13 02:42:50|7493.8|7491|7492.8|7490|7493.8|7491|7492.8|7490|13
1626144190000|2021-07-13 02:43:10|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|1
1626144200000|2021-07-13 02:43:20|7492.6|7488.6|7491.8|7489|7492.6|7489.5|7491.8|7488.6|0
1626144220000|2021-07-13 02:43:40|7492|7489.2|7492.3|7489.5|7492.3|7489.5|7492|7489.2|0
1626144230000|2021-07-13 02:43:50|7492.5|7489.7|7492.8|7490|7492.8|7490|7492.5|7489.7|0
1626144240000|2021-07-13 02:44:00|7493.3|7490.5|7493.8|7491|7493.8|7491|7493.3|7490.5|1
1626144250000|2021-07-13 02:44:10|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|2
1626144270000|2021-07-13 02:44:30|7492.8|7490|7492.3|7489.5|7492.8|7490|7491.8|7489|0
1626144280000|2021-07-13 02:44:40|7492.5|7489.7|7492.3|7489.5|7493|7490.2|7492.3|7489.5|1
1626144300000|2021-07-13 02:45:00|7492.5|7489.7|7492.5|7489.7|7493|7490.2|7492.3|7489.5|2
1626144310000|2021-07-13 02:45:10|7492.3|7489.5|7492.2|7489.4|7492.3|7489.5|7492.2|7489.4|0
1626144320000|2021-07-13 02:45:20|7492.7|7489.9|7491.7|7488.9|7492.7|7489.9|7491.7|7488.9|0
1626144330000|2021-07-13 02:45:30|7491.5|7488.7|7492.2|7489.4|7492.7|7489.9|7491.5|7488.7|1
1626144360000|2021-07-13 02:46:00|7492|7489.2|7491.2|7488.4|7492|7489.2|7491.2|7488.4|1
1626144370000|2021-07-13 02:46:10|7491.7|7488.9|7492|7489.2|7492|7489.2|7491.7|7488.9|0
1626144390000|2021-07-13 02:46:30|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|0
1626144400000|2021-07-13 02:46:40|7492|7489.2|7492.2|7489.4|7492.2|7489.4|7491.2|7488.4|1
1626144410000|2021-07-13 02:46:50|7492.8|7490|7493.2|7490.4|7494|7491.2|7492.8|7490|0
1626144420000|2021-07-13 02:47:00|7493.7|7490.9|7494|7491.2|7494|7491.2|7493.7|7490.9|0
1626144430000|2021-07-13 02:47:10|7493.7|7490.9|7494.2|7491.4|7494.2|7491.4|7493.7|7490.9|0
1626144450000|2021-07-13 02:47:30|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|1
1626144460000|2021-07-13 02:47:40|||||||||1
1626144470000|2021-07-13 02:47:50|7493|7490.2|7493.2|7490.4|7493.2|7490.4|7492.7|7489.9|0
1626144480000|2021-07-13 02:48:00|7493|7490.2|7493|7490.2|7493|7490.2|7492.7|7489.9|0
1626144490000|2021-07-13 02:48:10|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|0
1626144510000|2021-07-13 02:48:30|7493|7490.2|7491.2|7488.4|7493|7490.2|7491.2|7488.4|2
1626144550000|2021-07-13 02:49:10|||||||||1
1626144570000|2021-07-13 02:49:30|7491.7|7488.9|7491.2|7488.4|7491.7|7488.9|7491.2|7488.4|0
1626144580000|2021-07-13 02:49:40|7491.5|7488.7|7492|7489.2|7492|7489.2|7491.5|7488.7|1
1626144600000|2021-07-13 02:50:00|7492.2|7489.4|7493.2|7490.4|7493.2|7490.4|7491.7|7488.9|3
1626144660000|2021-07-13 02:51:00|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|1
1626144690000|2021-07-13 02:51:30|7494.5|7491.7|7494.2|7491.4|7495.2|7492.4|7494.2|7491.4|2
1626144700000|2021-07-13 02:51:40|7493.7|7490.9|7494.2|7491.4|7494.2|7491.4|7493.7|7490.9|0
1626144710000|2021-07-13 02:51:50|7494|7491.2|7493.7|7490.9|7494|7491.2|7493.7|7490.9|0
1626144720000|2021-07-13 02:52:00|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1626144730000|2021-07-13 02:52:10|7494.2|7491.4|7495.2|7492.4|7495.7|7492.9|7494.2|7491.4|5
1626144750000|2021-07-13 02:52:30|7495.5|7492.7|7496|7493.2|7496|7493.2|7495.5|7492.7|0
1626144760000|2021-07-13 02:52:40|7495.7|7492.9|7496|7493.2|7496|7493.2|7495.5|7492.7|25
1626144790000|2021-07-13 02:53:10|7495.7|7492.9|7494.7|7491.9|7495.7|7492.9|7494.7|7491.9|0
1626144810000|2021-07-13 02:53:30|7495|7492.2|7495|7492.2|7495.2|7492.4|7494.7|7491.9|0
1626144820000|2021-07-13 02:53:40|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1626144830000|2021-07-13 02:53:50|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1626144840000|2021-07-13 02:54:00|7495.5|7492.7|7495.7|7492.9|7495.7|7492.9|7495.5|7492.7|0
1626144850000|2021-07-13 02:54:10|7495.2|7492.4|7495.7|7492.9|7496|7493.2|7495.2|7492.4|25
1626144860000|2021-07-13 02:54:20|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|1
1626144890000|2021-07-13 02:54:50|7496.5|7493.7|7496.2|7493.4|7497|7494.2|7495.5|7492.7|4
1626144930000|2021-07-13 02:55:30|7496|7493.2|7495.7|7492.9|7496|7493.2|7495.7|7492.9|0
1626144940000|2021-07-13 02:55:40|7495.3|7492.5|7494|7491.2|7495.3|7492.5|7494|7491.2|40
1626144960000|2021-07-13 02:56:00|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1626144990000|2021-07-13 02:56:30|7494.5|7491.7|7494.7|7491.9|7494.7|7491.9|7494.5|7491.7|0
1626145000000|2021-07-13 02:56:40|7495|7492.2|7495.2|7492.4|7495.7|7492.9|7495|7492.2|2
1626145050000|2021-07-13 02:57:30|7495.7|7492.9|7496.2|7493.4|7496.2|7493.4|7495.7|7492.9|1
1626145060000|2021-07-13 02:57:40|7497.2|7494.4|7498.2|7495.4|7498.2|7495.4|7497.2|7494.4|0
1626145070000|2021-07-13 02:57:50|7498|7495.2|7497.7|7494.9|7498|7495.2|7497.7|7494.9|1
1626145080000|2021-07-13 02:58:00|7497.2|7494.4|7496.2|7493.4|7497.2|7494.4|7496.2|7493.4|13
1626145090000|2021-07-13 02:58:10|7496.8|7494|7497.2|7494.4|7497.2|7494.4|7496.8|7494|13
1626145110000|2021-07-13 02:58:30|7497|7494.2|7496.7|7493.9|7497|7494.2|7496.7|7493.9|0
1626145120000|2021-07-13 02:58:40|7497.2|7494.4|7497|7494.2|7497.2|7494.4|7496.7|7493.9|0
1626145130000|2021-07-13 02:58:50|7496.7|7493.9|7498.2|7495.4|7498.2|7495.4|7496.7|7493.9|0
1626145170000|2021-07-13 02:59:30|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|0
1626145180000|2021-07-13 02:59:40|||||||||3
1626145190000|2021-07-13 02:59:50|7499.5|7496.7|7499.2|7496.4|7500|7497.2|7499.2|7496.4|2
1626145200000|2021-07-13 03:00:00|7499.5|7496.7|7500|7497.2|7500|7497.2|7499.5|7496.7|1
1626145210000|2021-07-13 03:00:10|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|0
1626145220000|2021-07-13 03:00:20|7499.2|7496.4|7498.5|7495.7|7499.2|7496.4|7498.5|7495.7|2
1626145230000|2021-07-13 03:00:30|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|0
1626145270000|2021-07-13 03:01:10|7497.7|7494.9|7497.5|7494.7|7497.7|7494.9|7497.5|7494.7|3
1626145280000|2021-07-13 03:01:20|7497.7|7494.9|7497.2|7494.4|7497.7|7494.9|7497.2|7494.4|0
1626145300000|2021-07-13 03:01:40|7497.5|7494.7|7498.2|7495.4|7498.2|7495.4|7497.5|7494.7|1
1626145310000|2021-07-13 03:01:50|7498.7|7495.9|7499.7|7496.9|7499.7|7496.9|7498.7|7495.9|0
1626145320000|2021-07-13 03:02:00|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|1
1626145330000|2021-07-13 03:02:10|7500.5|7497.7|7500.7|7497.9|7501|7498.2|7499.7|7496.9|7
1626145340000|2021-07-13 03:02:20|7500.2|7497.4|7501|7498.2|7501|7498.2|7500|7497.2|1
1626145350000|2021-07-13 03:02:30|7500.7|7497.9|7501|7498.2|7501|7498.2|7500.7|7497.9|0
1626145360000|2021-07-13 03:02:40|7500.7|7497.9|7500.7|7497.9|7501|7498.2|7500.7|7497.9|2
1626145370000|2021-07-13 03:02:50|7500.2|7497.4|7499.5|7496.7|7500.2|7497.4|7499.5|7496.7|6
1626145380000|2021-07-13 03:03:00|7499.2|7496.4|7499.7|7496.9|7499.7|7496.9|7499.2|7496.4|0
1626145390000|2021-07-13 03:03:10|7500|7497.2|7500.2|7497.4|7500.2|7497.4|7499.7|7496.9|0
1626145400000|2021-07-13 03:03:20|7501|7498.2|7501.7|7498.9|7501.7|7498.9|7501|7498.2|0
1626145410000|2021-07-13 03:03:30|7502|7499.2|7502|7499.2|7502.2|7499.4|7501.7|7498.9|4
1626145420000|2021-07-13 03:03:40|7503.5|7500.7|7503.7|7500.9|7503.7|7500.9|7503.5|7500.7|35
1626145430000|2021-07-13 03:03:50|7503.5|7500.7|7504.7|7501.9|7504.7|7501.9|7503|7500.2|66
1626145440000|2021-07-13 03:04:00|7504.5|7501.7|7503.7|7500.9|7504.5|7501.7|7503.7|7500.9|13
1626145450000|2021-07-13 03:04:10|7503.5|7500.7|7503.2|7500.4|7503.5|7500.7|7503.2|7500.4|1
1626145460000|2021-07-13 03:04:20|7502.7|7499.9|7503.7|7500.9|7503.7|7500.9|7502.7|7499.9|20
1626145470000|2021-07-13 03:04:30|7503.5|7500.7|7503.2|7500.4|7503.5|7500.7|7503.2|7500.4|0
1626145480000|2021-07-13 03:04:40|7502.7|7499.9|7502.2|7499.4|7503|7500.2|7502.2|7499.4|4
1626145490000|2021-07-13 03:04:50|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|0
1626145500000|2021-07-13 03:05:00|7502.2|7499.4|7502.5|7499.7|7502.5|7499.7|7502.2|7499.4|3
1626145510000|2021-07-13 03:05:10|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|8
1626145520000|2021-07-13 03:05:20|7502.2|7499.4|7502|7499.2|7502.2|7499.4|7501.7|7498.9|1
1626145530000|2021-07-13 03:05:30|7502.2|7499.4|7501.7|7498.9|7502.2|7499.4|7501.7|7498.9|0
1626145540000|2021-07-13 03:05:40|7501.5|7498.7|7501.2|7498.4|7501.5|7498.7|7501.2|7498.4|0
1626145550000|2021-07-13 03:05:50|||||||||4
1626145560000|2021-07-13 03:06:00|7501.5|7498.7|7502|7499.2|7502|7499.2|7501.5|7498.7|0
1626145590000|2021-07-13 03:06:30|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|0
1626145600000|2021-07-13 03:06:40|7502|7499.2|7501.4|7498.6|7502|7499.2|7501.4|7498.6|1
1626145620000|2021-07-13 03:07:00|7501.2|7498.4|7502.4|7499.6|7502.7|7499.9|7501.2|7498.4|9
1626145630000|2021-07-13 03:07:10|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|0
1626145640000|2021-07-13 03:07:20|7501.7|7498.9|7501.7|7498.9|7502|7499.2|7501.7|7498.9|0
1626145670000|2021-07-13 03:07:50|7501.4|7498.6|7500.2|7497.4|7501.4|7498.6|7500.2|7497.4|14
1626145680000|2021-07-13 03:08:00|7500.4|7497.6|7500.7|7497.9|7500.7|7497.9|7500.4|7497.6|1
1626145700000|2021-07-13 03:08:20|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|0
1626145710000|2021-07-13 03:08:30|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1626145720000|2021-07-13 03:08:40|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|0
1626145730000|2021-07-13 03:08:50|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|2
1626145750000|2021-07-13 03:09:10|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|1
1626145760000|2021-07-13 03:09:20|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|2
1626145800000|2021-07-13 03:10:00|7499.2|7496.4|7500|7497.2|7500|7497.2|7499.2|7496.4|2
1626145830000|2021-07-13 03:10:30|7500.2|7497.4|7500.7|7497.9|7500.7|7497.9|7500.2|7497.4|0
1626145840000|2021-07-13 03:10:40|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1626145870000|2021-07-13 03:11:10|7498.7|7495.9|7499.7|7496.9|7499.7|7496.9|7498.7|7495.9|37
1626145880000|2021-07-13 03:11:20|7500|7497.2|7500.2|7497.4|7500.2|7497.4|7500|7497.2|0
1626145900000|2021-07-13 03:11:40|7499.9|7497.1|7499.7|7496.9|7499.9|7497.1|7499.7|7496.9|0
1626145940000|2021-07-13 03:12:20|7499.2|7496.4|7498|7495.2|7499.2|7496.4|7497.7|7494.9|4
1626145950000|2021-07-13 03:12:30|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|0
1626145960000|2021-07-13 03:12:40|7498.7|7495.9|7499|7496.2|7499|7496.2|7498.7|7495.9|0
1626145970000|2021-07-13 03:12:50|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|0
1626145980000|2021-07-13 03:13:00|||||||||2
1626146000000|2021-07-13 03:13:20|7498.5|7495.7|7499|7496.2|7499|7496.2|7498.5|7495.7|11
1626146020000|2021-07-13 03:13:40|7498.7|7495.9|7499|7496.2|7499.5|7496.7|7498.2|7495.4|1
1626146090000|2021-07-13 03:14:50|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|2
1626146100000|2021-07-13 03:15:00|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|2
1626146110000|2021-07-13 03:15:10|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|0
1626146120000|2021-07-13 03:15:20|7499.9|7497.1|7502.2|7499.4|7502.2|7499.4|7499.9|7497.1|5
1626146140000|2021-07-13 03:15:40|7502.5|7499.7|7501.7|7498.9|7502.9|7500.1|7501.7|7498.9|2
1626146150000|2021-07-13 03:15:50|7501.9|7499.1|7501.7|7498.9|7502.2|7499.4|7501.7|7498.9|1
1626146160000|2021-07-13 03:16:00|7500.9|7498.1|7499.4|7496.6|7501|7498.2|7499.4|7496.6|4
1626146210000|2021-07-13 03:16:50|7499.7|7496.9|7499.7|7496.9|7500.2|7497.4|7499.7|7496.9|0
1626146230000|2021-07-13 03:17:10|7498.7|7495.9|7500.2|7497.4|7500.7|7497.9|7498.7|7495.9|8
1626146240000|2021-07-13 03:17:20|7500.5|7497.7|7500.7|7497.9|7500.7|7497.9|7500.5|7497.7|0
1626146250000|2021-07-13 03:17:30|7500.4|7497.6|7500.7|7497.9|7500.7|7497.9|7500.2|7497.4|0
1626146260000|2021-07-13 03:17:40|7501.2|7498.4|7501.2|7498.4|7501.4|7498.6|7501.2|7498.4|1
1626146280000|2021-07-13 03:18:00|7501.4|7498.6|7500.4|7497.6|7501.4|7498.6|7500.4|7497.6|0
1626146290000|2021-07-13 03:18:10|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1626146310000|2021-07-13 03:18:30|7500.7|7497.9|7500.4|7497.6|7500.7|7497.9|7500.2|7497.4|0
1626146320000|2021-07-13 03:18:40|7500.7|7497.9|7501.7|7498.9|7501.7|7498.9|7500.7|7497.9|0
1626146350000|2021-07-13 03:19:10|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|1
1626146360000|2021-07-13 03:19:20|7501.5|7498.7|7500.7|7497.9|7501.7|7498.9|7500.7|7497.9|3
1626146380000|2021-07-13 03:19:40|7500.4|7497.6|7500.2|7497.4|7500.7|7497.9|7499.7|7496.9|4
1626146390000|2021-07-13 03:19:50|7500.7|7497.9|7500.4|7497.6|7500.7|7497.9|7500.4|7497.6|0
1626146400000|2021-07-13 03:20:00|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1626146450000|2021-07-13 03:20:50|||||||||1
1626146460000|2021-07-13 03:21:00|||||||||1
1626146480000|2021-07-13 03:21:20|7500.7|7497.9|7501.2|7498.4|7501.2|7498.4|7500.7|7497.9|0
1626146500000|2021-07-13 03:21:40|||||||||1
1626146510000|2021-07-13 03:21:50|||||||||1
1626146570000|2021-07-13 03:22:50|7501.7|7498.9|7501.9|7499.1|7502.2|7499.4|7501.7|7498.9|1
1626146580000|2021-07-13 03:23:00|7501.7|7498.9|7502.2|7499.4|7502.2|7499.4|7501.7|7498.9|1
1626146600000|2021-07-13 03:23:20|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|0
1626146610000|2021-07-13 03:23:30|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|1
1626146650000|2021-07-13 03:24:10|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|0
1626146680000|2021-07-13 03:24:40|7501.4|7498.6|7500.7|7497.9|7501.4|7498.6|7500.7|7497.9|3
1626146690000|2021-07-13 03:24:50|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|1
1626146700000|2021-07-13 03:25:00|7499.9|7497.1|7498.7|7495.9|7499.9|7497.1|7497.7|7494.9|55
1626146720000|2021-07-13 03:25:20|7498.9|7496.1|7499.9|7497.1|7499.9|7497.1|7498.9|7496.1|1
1626146730000|2021-07-13 03:25:30|7500.2|7497.4|7499.7|7496.9|7500.2|7497.4|7499.7|7496.9|0
1626146760000|2021-07-13 03:26:00|||||||||100
1626146770000|2021-07-13 03:26:10|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|4
1626146790000|2021-07-13 03:26:30|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|0
1626146810000|2021-07-13 03:26:50|7498.9|7496.1|7498.7|7495.9|7498.9|7496.1|7498.7|7495.9|0
1626146820000|2021-07-13 03:27:00|7498.9|7496.1|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|1
1626146840000|2021-07-13 03:27:20|7499.4|7496.6|7499.7|7496.9|7499.7|7496.9|7499.4|7496.6|0
1626146850000|2021-07-13 03:27:30|7499.4|7496.6|7498.9|7496.1|7499.4|7496.6|7498.9|7496.1|1
1626146860000|2021-07-13 03:27:40|7499.2|7496.4|7499.4|7496.6|7499.4|7496.6|7499.2|7496.4|0
1626146870000|2021-07-13 03:27:50|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|1
1626146890000|2021-07-13 03:28:10|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|0
1626146900000|2021-07-13 03:28:20|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|10
1626146920000|2021-07-13 03:28:40|7500.4|7497.6|7500.7|7497.9|7500.7|7497.9|7500.4|7497.6|0
1626146930000|2021-07-13 03:28:50|7500.4|7497.6|7500.7|7497.9|7500.7|7497.9|7500.4|7497.6|0
1626146950000|2021-07-13 03:29:10|7500.4|7497.6|7500.7|7497.9|7500.9|7498.1|7500.2|7497.4|0
1626146960000|2021-07-13 03:29:20|7500.9|7498.1|7500.9|7498.1|7501.4|7498.6|7500.7|7497.9|0
1626147000000|2021-07-13 03:30:00|7500.7|7497.9|7500.7|7497.9|7500.9|7498.1|7500.7|7497.9|0
1626147020000|2021-07-13 03:30:20|7500.1|7497.3|7499.9|7497.1|7500.1|7497.3|7499.9|7497.1|1
1626147030000|2021-07-13 03:30:30|7500.2|7497.4|7500.7|7497.9|7500.7|7497.9|7500.2|7497.4|0
1626147060000|2021-07-13 03:31:00|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1626147070000|2021-07-13 03:31:10|7500.4|7497.6|7500.9|7498.1|7500.9|7498.1|7500.4|7497.6|0
1626147090000|2021-07-13 03:31:30|7500.7|7497.9|7499.9|7497.1|7500.7|7497.9|7499.9|7497.1|1
1626147100000|2021-07-13 03:31:40|7500.2|7497.4|7500.7|7497.9|7500.7|7497.9|7500.2|7497.4|0
1626147110000|2021-07-13 03:31:50|||||||||25
1626147130000|2021-07-13 03:32:10|7500.9|7498.1|7501.2|7498.4|7501.2|7498.4|7500.9|7498.1|3
1626147140000|2021-07-13 03:32:20|||||||||41
1626147150000|2021-07-13 03:32:30|7501.4|7498.6|7501.7|7498.9|7501.7|7498.9|7501.4|7498.6|23
1626147170000|2021-07-13 03:32:50|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|1
1626147180000|2021-07-13 03:33:00|7500.9|7498.1|7500.4|7497.6|7500.9|7498.1|7500.4|7497.6|0
1626147190000|2021-07-13 03:33:10|7500.7|7497.9|7500.9|7498.1|7500.9|7498.1|7500.7|7497.9|0
1626147240000|2021-07-13 03:34:00|||||||||75
1626147250000|2021-07-13 03:34:10|7500.7|7497.9|7499.7|7496.9|7500.7|7497.9|7499.7|7496.9|2
1626147260000|2021-07-13 03:34:20|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1626147280000|2021-07-13 03:34:40|7500.4|7497.6|7500.2|7497.4|7500.4|7497.6|7500.2|7497.4|0
1626147290000|2021-07-13 03:34:50|7499.7|7496.9|7499.4|7496.6|7499.7|7496.9|7499.4|7496.6|0
1626147300000|2021-07-13 03:35:00|7499.7|7496.9|7499.9|7497.1|7499.9|7497.1|7499.7|7496.9|0
1626147310000|2021-07-13 03:35:10|7500.4|7497.6|7500.2|7497.4|7500.7|7497.9|7500.2|7497.4|0
1626147350000|2021-07-13 03:35:50|7499.9|7497.1|7499.7|7496.9|7499.9|7497.1|7499.7|7496.9|0
1626147380000|2021-07-13 03:36:20|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|3
1626147410000|2021-07-13 03:36:50|7499.7|7496.9|7500.2|7497.4|7500.2|7497.4|7499.7|7496.9|1
1626147430000|2021-07-13 03:37:10|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|0
1626147480000|2021-07-13 03:38:00|7500.9|7498.1|7501.2|7498.4|7501.2|7498.4|7500.9|7498.1|1
1626147500000|2021-07-13 03:38:20|7501.4|7498.6|7501.7|7498.9|7501.7|7498.9|7501.4|7498.6|0
1626147510000|2021-07-13 03:38:30|7501.4|7498.6|7501.2|7498.4|7501.4|7498.6|7501.2|7498.4|1
1626147520000|2021-07-13 03:38:40|||||||||1
1626147560000|2021-07-13 03:39:20|7501.4|7498.6|7501.4|7498.6|7501.7|7498.9|7501.4|7498.6|0
1626147570000|2021-07-13 03:39:30|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|0
1626147710000|2021-07-13 03:41:50|7501.4|7498.6|7501.7|7498.9|7501.7|7498.9|7501.4|7498.6|0
1626147720000|2021-07-13 03:42:00|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|7501.2|7498.4|1
1626147790000|2021-07-13 03:43:10|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1626147840000|2021-07-13 03:44:00|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|0
1626147890000|2021-07-13 03:44:50|7501.4|7498.6|7501.1|7498.3|7501.4|7498.6|7500.9|7498.1|3
1626147900000|2021-07-13 03:45:00|7501.4|7498.6|7501.6|7498.8|7501.6|7498.8|7501.4|7498.6|0
1626147910000|2021-07-13 03:45:10|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|0
1626147920000|2021-07-13 03:45:20|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|1
1626147930000|2021-07-13 03:45:30|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|0
1626147940000|2021-07-13 03:45:40|7501.4|7498.6|7501.1|7498.3|7501.4|7498.6|7501.1|7498.3|0
1626147950000|2021-07-13 03:45:50|7501.4|7498.6|7501.6|7498.8|7501.6|7498.8|7500.6|7497.8|4
1626147960000|2021-07-13 03:46:00|7501.4|7498.6|7501.4|7498.6|7501.6|7498.8|7501.4|7498.6|1
1626147970000|2021-07-13 03:46:10|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.4|7498.6|0
1626148040000|2021-07-13 03:47:20|||||||||1
1626148070000|2021-07-13 03:47:50|||||||||1
1626148080000|2021-07-13 03:48:00|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|4
1626148100000|2021-07-13 03:48:20|7501.6|7498.8|7501.4|7498.6|7501.6|7498.8|7501.4|7498.6|0
1626148130000|2021-07-13 03:48:50|||||||||1
1626148140000|2021-07-13 03:49:00|7501.1|7498.3|7501.1|7498.3|7501.6|7498.8|7501.1|7498.3|0
1626148150000|2021-07-13 03:49:10|7500.9|7498.1|7500.6|7497.8|7500.9|7498.1|7500.6|7497.8|4
1626148160000|2021-07-13 03:49:20|7500.4|7497.6|7500.6|7497.8|7500.6|7497.8|7500.1|7497.3|4
1626148170000|2021-07-13 03:49:30|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|0
1626148180000|2021-07-13 03:49:40|7499.9|7497.1|7499.6|7496.8|7499.9|7497.1|7499.6|7496.8|0
1626148220000|2021-07-13 03:50:20|7499.9|7497.1|7499.6|7496.8|7499.9|7497.1|7499.6|7496.8|103
1626148260000|2021-07-13 03:51:00|7499.9|7497.1|7500.4|7497.6|7500.4|7497.6|7499.9|7497.1|0
1626148270000|2021-07-13 03:51:10|7500.6|7497.8|7499.6|7496.8|7500.6|7497.8|7499.6|7496.8|2
1626148290000|2021-07-13 03:51:30|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1626148300000|2021-07-13 03:51:40|7499.6|7496.8|7500.6|7497.8|7500.6|7497.8|7499.6|7496.8|3
1626148330000|2021-07-13 03:52:10|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|4
1626148360000|2021-07-13 03:52:40|||||||||3
1626148370000|2021-07-13 03:52:50|||||||||1
1626148380000|2021-07-13 03:53:00|7501.4|7498.6|7501.6|7498.8|7501.6|7498.8|7501.4|7498.6|0
1626148390000|2021-07-13 03:53:10|7501.4|7498.6|7501.6|7498.8|7501.6|7498.8|7501.4|7498.6|4
1626148410000|2021-07-13 03:53:30|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|0
1626148420000|2021-07-13 03:53:40|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1626148450000|2021-07-13 03:54:10|7500.9|7498.1|7501.1|7498.3|7501.1|7498.3|7500.6|7497.8|0
1626148480000|2021-07-13 03:54:40|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|0
1626148500000|2021-07-13 03:55:00|7501.1|7498.3|7500.6|7497.8|7501.1|7498.3|7500.6|7497.8|0
1626148510000|2021-07-13 03:55:10|7500.9|7498.1|7501.1|7498.3|7501.1|7498.3|7500.9|7498.1|1
1626148560000|2021-07-13 03:56:00|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|0
1626148570000|2021-07-13 03:56:10|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1626148580000|2021-07-13 03:56:20|7499.9|7497.1|7499.6|7496.8|7499.9|7497.1|7499.6|7496.8|21
1626148600000|2021-07-13 03:56:40|7499.9|7497.1|7500.1|7497.3|7500.4|7497.6|7499.9|7497.1|4
1626148610000|2021-07-13 03:56:50|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|0
1626148620000|2021-07-13 03:57:00|7499.9|7497.1|7500.6|7497.8|7500.6|7497.8|7499.9|7497.1|0
1626148630000|2021-07-13 03:57:10|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|0
1626148660000|2021-07-13 03:57:40|7499.9|7497.1|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|0
1626148670000|2021-07-13 03:57:50|7499.6|7496.8|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|0
1626148700000|2021-07-13 03:58:20|7499.6|7496.8|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|0
1626148800000|2021-07-13 04:00:00|7500.4|7497.6|7500.6|7497.8|7500.6|7497.8|7500.4|7497.6|1
1626148810000|2021-07-13 04:00:10|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|0
1626148820000|2021-07-13 04:00:20|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|0
1626148840000|2021-07-13 04:00:40|7499.4|7496.6|7499.6|7496.8|7499.6|7496.8|7499.4|7496.6|0
1626148890000|2021-07-13 04:01:30|7500.1|7497.3|7500.6|7497.8|7500.6|7497.8|7500.1|7497.3|1
1626148900000|2021-07-13 04:01:40|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|1
1626148910000|2021-07-13 04:01:50|7501.1|7498.3|7500.9|7498.1|7501.4|7498.6|7500.6|7497.8|2
1626148920000|2021-07-13 04:02:00|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|0
1626148940000|2021-07-13 04:02:20|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1626148960000|2021-07-13 04:02:40|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1626148970000|2021-07-13 04:02:50|7500.4|7497.6|7500.4|7497.6|7500.6|7497.8|7500.4|7497.6|0
1626148990000|2021-07-13 04:03:10|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1626149010000|2021-07-13 04:03:30|7500.4|7497.6|7500.6|7497.8|7500.6|7497.8|7500.4|7497.6|0
1626149030000|2021-07-13 04:03:50|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|7499.4|7496.6|1
1626149040000|2021-07-13 04:04:00|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|0
1626149080000|2021-07-13 04:04:40|7499.8|7497|7500.1|7497.3|7500.6|7497.8|7499.8|7497|1
1626149100000|2021-07-13 04:05:00|7500.4|7497.6|7500.6|7497.8|7500.6|7497.8|7500.4|7497.6|0
1626149110000|2021-07-13 04:05:10|||||||||9
1626149130000|2021-07-13 04:05:30|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|1
1626149150000|2021-07-13 04:05:50|||||||||3
1626149210000|2021-07-13 04:06:50|||||||||1
1626149270000|2021-07-13 04:07:50|||||||||1
1626149300000|2021-07-13 04:08:20|7501.4|7498.6|7499.6|7496.8|7501.4|7498.6|7499.6|7496.8|9
1626149340000|2021-07-13 04:09:00|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|3
1626149510000|2021-07-13 04:11:50|||||||||1
1626149590000|2021-07-13 04:13:10|||||||||5
1626149600000|2021-07-13 04:13:20|||||||||3
1626149610000|2021-07-13 04:13:30|7498.1|7495.3|7497.3|7494.5|7498.1|7495.3|7497.1|7494.3|393
1626149620000|2021-07-13 04:13:40|||||||||3
1626149700000|2021-07-13 04:15:00|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|1
1626149710000|2021-07-13 04:15:10|7497.8|7495|7499.3|7496.5|7499.3|7496.5|7497.8|7495|0
1626149720000|2021-07-13 04:15:20|7499.6|7496.8|7499.8|7497|7499.8|7497|7499.6|7496.8|0
1626149740000|2021-07-13 04:15:40|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|2
1626149760000|2021-07-13 04:16:00|||||||||1
1626149800000|2021-07-13 04:16:40|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|6
1626149810000|2021-07-13 04:16:50|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|0
1626149860000|2021-07-13 04:17:40|7499.6|7496.8|7499.8|7497|7499.8|7497|7499.6|7496.8|0
1626149890000|2021-07-13 04:18:10|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1626149910000|2021-07-13 04:18:30|||||||||1
1626149940000|2021-07-13 04:19:00|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|1
1626149950000|2021-07-13 04:19:10|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1626149990000|2021-07-13 04:19:50|7500.8|7498|7501.8|7499|7501.8|7499|7500.8|7498|1
1626150000000|2021-07-13 04:20:00|7501.6|7498.8|7500.6|7497.8|7501.6|7498.8|7500.6|7497.8|2
1626150040000|2021-07-13 04:20:40|7501.1|7498.3|7500.8|7498|7501.1|7498.3|7500.8|7498|1
1626150060000|2021-07-13 04:21:00|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7500.6|7497.8|0
1626150080000|2021-07-13 04:21:20|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|4
1626150100000|2021-07-13 04:21:40|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|3
1626150110000|2021-07-13 04:21:50|7502.8|7500|7502.8|7500|7502.8|7500|7502.8|7500|0
1626150170000|2021-07-13 04:22:50|7502.3|7499.5|7502.1|7499.3|7502.3|7499.5|7502.1|7499.3|2
1626150180000|2021-07-13 04:23:00|7502.3|7499.5|7502.1|7499.3|7502.3|7499.5|7502.1|7499.3|0
1626150240000|2021-07-13 04:24:00|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|3
1626150290000|2021-07-13 04:24:50|7501.6|7498.8|7501.8|7499|7501.8|7499|7501.6|7498.8|0
1626150300000|2021-07-13 04:25:00|7502.3|7499.5|7502.1|7499.3|7502.3|7499.5|7502.1|7499.3|0
1626150330000|2021-07-13 04:25:30|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|1
1626150390000|2021-07-13 04:26:30|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1626150410000|2021-07-13 04:26:50|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|2
1626150420000|2021-07-13 04:27:00|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|0
1626150540000|2021-07-13 04:29:00|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|0
1626150600000|2021-07-13 04:30:00|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|0
1626150660000|2021-07-13 04:31:00|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1626150670000|2021-07-13 04:31:10|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|0
1626150690000|2021-07-13 04:31:30|7502|7499.2|7502.3|7499.5|7502.3|7499.5|7501.8|7499|2
1626150700000|2021-07-13 04:31:40|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1626150720000|2021-07-13 04:32:00|7502.3|7499.5|7502|7499.2|7502.3|7499.5|7502|7499.2|0
1626150730000|2021-07-13 04:32:10|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502|7499.2|0
1626150780000|2021-07-13 04:33:00|7501.6|7498.8|7500.6|7497.8|7501.6|7498.8|7500.6|7497.8|12
1626150790000|2021-07-13 04:33:10|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|0
1626150830000|2021-07-13 04:33:50|7501.1|7498.3|7501.5|7498.7|7501.5|7498.7|7501.1|7498.3|0
1626150840000|2021-07-13 04:34:00|7501.8|7499|7501.5|7498.7|7502|7499.2|7501.5|7498.7|2
1626150850000|2021-07-13 04:34:10|7502|7499.2|7501.8|7499|7502|7499.2|7501.8|7499|0
1626150870000|2021-07-13 04:34:30|7501.5|7498.7|7500.3|7497.5|7501.5|7498.7|7499.8|7497|32
1626150890000|2021-07-13 04:34:50|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|8
1626150900000|2021-07-13 04:35:00|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|2
1626150910000|2021-07-13 04:35:10|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|0
1626150920000|2021-07-13 04:35:20|7499.3|7496.5|7499.8|7497|7499.8|7497|7499.3|7496.5|0
1626150930000|2021-07-13 04:35:30|7500|7497.2|7500.3|7497.5|7500.3|7497.5|7500|7497.2|1
1626150940000|2021-07-13 04:35:40|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|0
1626150950000|2021-07-13 04:35:50|7501|7498.2|7501|7498.2|7501|7498.2|7501|7498.2|0
1626150960000|2021-07-13 04:36:00|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|3
1626151010000|2021-07-13 04:36:50|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|4
1626151020000|2021-07-13 04:37:00|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1626151030000|2021-07-13 04:37:10|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|0
1626151140000|2021-07-13 04:39:00|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|31
1626151150000|2021-07-13 04:39:10|7503.3|7500.5|7503|7500.2|7503.8|7501|7503|7500.2|2
1626151160000|2021-07-13 04:39:20|7502|7499.2|7502.3|7499.5|7502.3|7499.5|7502|7499.2|1
1626151180000|2021-07-13 04:39:40|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1626151200000|2021-07-13 04:40:00|7501.6|7498.8|7501.3|7498.5|7502|7499.2|7501|7498.2|1
1626151210000|2021-07-13 04:40:10|7501|7498.2|7501|7498.2|7501|7498.2|7501|7498.2|0
1626151220000|2021-07-13 04:40:20|7501.3|7498.5|7502.8|7500|7502.8|7500|7501.3|7498.5|20
1626151230000|2021-07-13 04:40:30|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|1
1626151290000|2021-07-13 04:41:30|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1626151310000|2021-07-13 04:41:50|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|2
1626151410000|2021-07-13 04:43:30|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1626151430000|2021-07-13 04:43:50|7501.8|7499|7502|7499.2|7502|7499.2|7501.8|7499|4
1626151460000|2021-07-13 04:44:20|||||||||2
1626151470000|2021-07-13 04:44:30|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|1
1626151490000|2021-07-13 04:44:50|7501|7498.2|7501.5|7498.7|7501.5|7498.7|7501|7498.2|1
1626151570000|2021-07-13 04:46:10|7501.3|7498.5|7501|7498.2|7501.3|7498.5|7501|7498.2|0
1626151650000|2021-07-13 04:47:30|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|2
1626151670000|2021-07-13 04:47:50|7501.5|7498.7|7501.8|7499|7501.8|7499|7501.5|7498.7|1
1626151680000|2021-07-13 04:48:00|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1626151730000|2021-07-13 04:48:50|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|2
1626151790000|2021-07-13 04:49:50|7502|7499.2|7501.5|7498.7|7502|7499.2|7501.5|7498.7|0
1626151800000|2021-07-13 04:50:00|7501|7498.2|7501|7498.2|7501|7498.2|7501|7498.2|0
1626151810000|2021-07-13 04:50:10|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|0
1626151830000|2021-07-13 04:50:30|7501|7498.2|7501.3|7498.5|7501.3|7498.5|7501|7498.2|0
1626151850000|2021-07-13 04:50:50|7501|7498.2|7501|7498.2|7501|7498.2|7501|7498.2|0
1626151890000|2021-07-13 04:51:30|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|0
1626151940000|2021-07-13 04:52:20|7501.5|7498.7|7501.8|7499|7501.8|7499|7501.5|7498.7|0
1626151950000|2021-07-13 04:52:30|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|1
1626151970000|2021-07-13 04:52:50|||||||||1
1626152020000|2021-07-13 04:53:40|7501.7|7498.9|7501.5|7498.7|7501.7|7498.9|7501.5|7498.7|0
1626152060000|2021-07-13 04:54:20|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|1
1626152070000|2021-07-13 04:54:30|7500.5|7497.7|7501.3|7498.5|7501.3|7498.5|7500.5|7497.7|1
1626152080000|2021-07-13 04:54:40|7501.5|7498.7|7502|7499.2|7502|7499.2|7501.5|7498.7|0
1626152090000|2021-07-13 04:54:50|7502.5|7499.7|7502.8|7500|7502.8|7500|7502.3|7499.5|255
1626152100000|2021-07-13 04:55:00|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|3
1626152110000|2021-07-13 04:55:10|7501.8|7499|7501.8|7499|7501.8|7499|7501.3|7498.5|1
1626152120000|2021-07-13 04:55:20|7502|7499.2|7502.3|7499.5|7502.3|7499.5|7501.8|7499|1
1626152220000|2021-07-13 04:57:00|7501.7|7498.9|7501.5|7498.7|7501.7|7498.9|7501.5|7498.7|0
1626152330000|2021-07-13 04:58:50|7502|7499.2|7502.3|7499.5|7502.3|7499.5|7502|7499.2|0
1626152340000|2021-07-13 04:59:00|7502.5|7499.7|7502.8|7500|7502.8|7500|7502.5|7499.7|0
1626152350000|2021-07-13 04:59:10|||||||||1
1626152380000|2021-07-13 04:59:40|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|0
1626152400000|2021-07-13 05:00:00|7503.3|7500.5|7503|7500.2|7503.3|7500.5|7503|7500.2|2
1626152420000|2021-07-13 05:00:20|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|2
1626152440000|2021-07-13 05:00:40|||||||||2
1626152450000|2021-07-13 05:00:50|||||||||1
1626152460000|2021-07-13 05:01:00|7504.5|7501.7|7505|7502.2|7505|7502.2|7504.5|7501.7|13
1626152470000|2021-07-13 05:01:10|7504.7|7501.9|7504.5|7501.7|7504.7|7501.9|7504.5|7501.7|0
1626152480000|2021-07-13 05:01:20|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|0
1626152490000|2021-07-13 05:01:30|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|2
1626152500000|2021-07-13 05:01:40|7504.8|7502|7505|7502.2|7505|7502.2|7504.8|7502|0
1626152510000|2021-07-13 05:01:50|||||||||10
1626152520000|2021-07-13 05:02:00|7504.8|7502|7504.5|7501.7|7504.8|7502|7504.5|7501.7|1
1626152640000|2021-07-13 05:04:00|7503.7|7500.9|7503.5|7500.7|7503.7|7500.9|7503|7500.2|19
1626152660000|2021-07-13 05:04:20|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|0
1626152680000|2021-07-13 05:04:40|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|2
1626152700000|2021-07-13 05:05:00|7503.7|7500.9|7502.5|7499.7|7503.7|7500.9|7502.5|7499.7|13
1626152710000|2021-07-13 05:05:10|7502.2|7499.4|7502.5|7499.7|7502.5|7499.7|7502|7499.2|3
1626152730000|2021-07-13 05:05:30|7502.2|7499.4|7502|7499.2|7502.2|7499.4|7502|7499.2|1
1626152740000|2021-07-13 05:05:40|7501.7|7498.9|7501.5|7498.7|7501.7|7498.9|7501.5|7498.7|5
1626152750000|2021-07-13 05:05:50|||||||||2
1626152760000|2021-07-13 05:06:00|7501|7498.2|7501.5|7498.7|7501.5|7498.7|7501|7498.2|4
1626152780000|2021-07-13 05:06:20|7501|7498.2|7497|7494.2|7501|7498.2|7497|7494.2|85
1626152790000|2021-07-13 05:06:30|7496.7|7493.9|7497.2|7494.4|7497.2|7494.4|7495.5|7492.7|12
1626152800000|2021-07-13 05:06:40|7497|7494.2|7496.5|7493.7|7497|7494.2|7496.5|7493.7|0
1626152810000|2021-07-13 05:06:50|7497|7494.2|7496.7|7493.9|7497|7494.2|7496.7|7493.9|0
1626152820000|2021-07-13 05:07:00|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|1
1626152840000|2021-07-13 05:07:20|7496|7493.2|7495.5|7492.7|7496.5|7493.7|7495.5|7492.7|7
1626152850000|2021-07-13 05:07:30|7496|7493.2|7495.5|7492.7|7496|7493.2|7495|7492.2|6
1626152910000|2021-07-13 05:08:30|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|53
1626152930000|2021-07-13 05:08:50|||||||||1
1626152990000|2021-07-13 05:09:50|||||||||1
1626153000000|2021-07-13 05:10:00|7495.7|7492.9|7495.7|7492.9|7496.2|7493.4|7495.5|7492.7|4
1626153040000|2021-07-13 05:10:40|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|0
1626153050000|2021-07-13 05:10:50|7495.2|7492.4|7495|7492.2|7495.2|7492.4|7495|7492.2|0
1626153060000|2021-07-13 05:11:00|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|2
1626153070000|2021-07-13 05:11:10|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|28
1626153090000|2021-07-13 05:11:30|7496|7493.2|7496.5|7493.7|7496.5|7493.7|7496|7493.2|2
1626153100000|2021-07-13 05:11:40|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|0
1626153110000|2021-07-13 05:11:50|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|1
1626153120000|2021-07-13 05:12:00|7495.2|7492.4|7495.5|7492.7|7495.5|7492.7|7495|7492.2|2
1626153150000|2021-07-13 05:12:30|7495|7492.2|7495.2|7492.4|7495.2|7492.4|7494.7|7491.9|3
1626153160000|2021-07-13 05:12:40|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|0
1626153180000|2021-07-13 05:13:00|7495.7|7492.9|7496.5|7493.7|7496.5|7493.7|7495.7|7492.9|1
1626153190000|2021-07-13 05:13:10|7496.2|7493.4|7496|7493.2|7496.2|7493.4|7496|7493.2|0
1626153200000|2021-07-13 05:13:20|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|1
1626153230000|2021-07-13 05:13:50|7496|7493.2|7496.2|7493.4|7496.2|7493.4|7496|7493.2|0
1626153240000|2021-07-13 05:14:00|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|0
1626153250000|2021-07-13 05:14:10|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|2
1626153270000|2021-07-13 05:14:30|7496.7|7493.9|7497|7494.2|7497|7494.2|7496.7|7493.9|0
1626153280000|2021-07-13 05:14:40|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|0
1626153290000|2021-07-13 05:14:50|7496|7493.2|7495.7|7492.9|7496|7493.2|7495.7|7492.9|1
1626153300000|2021-07-13 05:15:00|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|1
1626153310000|2021-07-13 05:15:10|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|2
1626153320000|2021-07-13 05:15:20|7495.4|7492.6|7495.5|7492.7|7495.5|7492.7|7495.2|7492.4|1
1626153340000|2021-07-13 05:15:40|7496|7493.2|7495.7|7492.9|7496|7493.2|7495.7|7492.9|0
1626153350000|2021-07-13 05:15:50|7496|7493.2|7495.7|7492.9|7496|7493.2|7495.7|7492.9|0
1626153380000|2021-07-13 05:16:20|7495.2|7492.4|7493|7490.2|7495.2|7492.4|7493|7490.2|17
1626153390000|2021-07-13 05:16:30|7492.2|7489.4|7493|7490.2|7493|7490.2|7492.2|7489.4|21
1626153400000|2021-07-13 05:16:40|7492.5|7489.7|7492.7|7489.9|7492.7|7489.9|7492|7489.2|7
1626153410000|2021-07-13 05:16:50|7493|7490.2|7492.7|7489.9|7493|7490.2|7492.7|7489.9|1
1626153420000|2021-07-13 05:17:00|7493.5|7490.7|7494.5|7491.7|7494.5|7491.7|7493.5|7490.7|1
1626153440000|2021-07-13 05:17:20|||||||||1
1626153450000|2021-07-13 05:17:30|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|1
1626153460000|2021-07-13 05:17:40|7496|7493.2|7495|7492.2|7496|7493.2|7495|7492.2|1
1626153470000|2021-07-13 05:17:50|7494.2|7491.4|7493|7490.2|7494.2|7491.4|7492.7|7489.9|42
1626153480000|2021-07-13 05:18:00|7493.5|7490.7|7492.5|7489.7|7493.5|7490.7|7491.7|7488.9|21
1626153490000|2021-07-13 05:18:10|7492.7|7489.9|7492.5|7489.7|7493.5|7490.7|7492.5|7489.7|6
1626153500000|2021-07-13 05:18:20|7492|7489.2|7492.2|7489.4|7492.2|7489.4|7492|7489.2|1
1626153510000|2021-07-13 05:18:30|7492.5|7489.7|7492.7|7489.9|7493|7490.2|7492.5|7489.7|0
1626153540000|2021-07-13 05:19:00|7493.4|7490.6|7493.5|7490.7|7494|7491.2|7493.4|7490.6|1
1626153560000|2021-07-13 05:19:20|7493.7|7490.9|7494.5|7491.7|7494.5|7491.7|7493.7|7490.9|1
1626153570000|2021-07-13 05:19:30|||||||||1
1626153590000|2021-07-13 05:19:50|7494.2|7491.4|7494.7|7491.9|7494.7|7491.9|7494|7491.2|1
1626153600000|2021-07-13 05:20:00|7495|7492.2|7492|7489.2|7495|7492.2|7492|7489.2|24
1626153610000|2021-07-13 05:20:10|7492.2|7489.4|7492.5|7489.7|7492.5|7489.7|7492.2|7489.4|29
1626153630000|2021-07-13 05:20:30|7492.2|7489.4|7492|7489.2|7492.2|7489.4|7492|7489.2|1
1626153640000|2021-07-13 05:20:40|7491|7488.2|7491.5|7488.7|7491.5|7488.7|7491|7488.2|6
1626153670000|2021-07-13 05:21:10|7491.7|7488.9|7492|7489.2|7492|7489.2|7491.7|7488.9|1
1626153680000|2021-07-13 05:21:20|7492.2|7489.4|7492.5|7489.7|7492.5|7489.7|7492.2|7489.4|3
1626153720000|2021-07-13 05:22:00|7492.7|7489.9|7491.7|7488.9|7493|7490.2|7491.7|7488.9|9
1626153730000|2021-07-13 05:22:10|7491.4|7488.6|7491|7488.2|7491.4|7488.6|7491|7488.2|0
1626153740000|2021-07-13 05:22:20|7490.5|7487.7|7492|7489.2|7492|7489.2|7490.5|7487.7|1
1626153780000|2021-07-13 05:23:00|7491.7|7488.9|7491.5|7488.7|7491.7|7488.9|7491.5|7488.7|2
1626153790000|2021-07-13 05:23:10|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1626153800000|2021-07-13 05:23:20|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|1
1626153810000|2021-07-13 05:23:30|7491.7|7488.9|7492.5|7489.7|7492.5|7489.7|7491.7|7488.9|0
1626153820000|2021-07-13 05:23:40|7493|7490.2|7492.5|7489.7|7493|7490.2|7492.5|7489.7|0
1626153830000|2021-07-13 05:23:50|7492.7|7489.9|7493|7490.2|7493|7490.2|7492.7|7489.9|0
1626153840000|2021-07-13 05:24:00|7493.2|7490.4|7493|7490.2|7493.7|7490.9|7492.5|7489.7|9
1626153850000|2021-07-13 05:24:10|7493.2|7490.4|7493|7490.2|7493.2|7490.4|7493|7490.2|0
1626153860000|2021-07-13 05:24:20|7492.7|7489.9|7492.5|7489.7|7493|7490.2|7492.5|7489.7|3
1626153890000|2021-07-13 05:24:50|7493|7490.2|7493.2|7490.4|7493.2|7490.4|7493|7490.2|0
1626153900000|2021-07-13 05:25:00|7493.4|7490.6|7492.4|7489.6|7493.4|7490.6|7491.9|7489.1|11
1626153940000|2021-07-13 05:25:40|7493|7490.2|7493.4|7490.6|7493.9|7491.1|7493|7490.2|11
1626153950000|2021-07-13 05:25:50|7493.7|7490.9|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|0
1626153960000|2021-07-13 05:26:00|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|1
1626154020000|2021-07-13 05:27:00|7491.9|7489.1|7490.9|7488.1|7491.9|7489.1|7490.2|7487.4|22
1626154030000|2021-07-13 05:27:10|7489.9|7487.1|7489.7|7486.9|7491.4|7488.6|7489.2|7486.4|44
1626154040000|2021-07-13 05:27:20|7489.9|7487.1|7489.7|7486.9|7489.9|7487.1|7489.7|7486.9|4
1626154050000|2021-07-13 05:27:30|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|8
1626154060000|2021-07-13 05:27:40|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|2
1626154080000|2021-07-13 05:28:00|7490.2|7487.4|7490.7|7487.9|7490.9|7488.1|7490.2|7487.4|4
1626154110000|2021-07-13 05:28:30|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1626154130000|2021-07-13 05:28:50|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|1
1626154140000|2021-07-13 05:29:00|7491.4|7488.6|7490.9|7488.1|7491.4|7488.6|7490.9|7488.1|1
1626154190000|2021-07-13 05:29:50|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|5
1626154200000|2021-07-13 05:30:00|7490.4|7487.6|7491.7|7488.9|7492.9|7490.1|7490.4|7487.6|6
1626154210000|2021-07-13 05:30:10|7490.9|7488.1|7490.7|7487.9|7490.9|7488.1|7490.7|7487.9|1
1626154220000|2021-07-13 05:30:20|7489.9|7487.1|7489.7|7486.9|7490.7|7487.9|7489.7|7486.9|1
1626154230000|2021-07-13 05:30:30|7489.2|7486.4|7488.2|7485.4|7489.2|7486.4|7487.9|7485.1|6
1626154240000|2021-07-13 05:30:40|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|0
1626154250000|2021-07-13 05:30:50|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|1
1626154260000|2021-07-13 05:31:00|7487.7|7484.9|7490.9|7488.1|7491.2|7488.4|7487.7|7484.9|8
1626154300000|2021-07-13 05:31:40|||||||||1
1626154310000|2021-07-13 05:31:50|7491.9|7489.1|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|3
1626154320000|2021-07-13 05:32:00|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|1
1626154330000|2021-07-13 05:32:10|7491.9|7489.1|7493.7|7490.9|7493.9|7491.1|7491.9|7489.1|2
1626154340000|2021-07-13 05:32:20|7493.9|7491.1|7493.9|7491.1|7494.9|7492.1|7493.7|7490.9|1
1626154350000|2021-07-13 05:32:30|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|0
1626154370000|2021-07-13 05:32:50|7493.9|7491.1|7493.7|7490.9|7493.9|7491.1|7493.7|7490.9|1
1626154380000|2021-07-13 05:33:00|7493.4|7490.6|7492.7|7489.9|7493.4|7490.6|7492.7|7489.9|2
1626154390000|2021-07-13 05:33:10|7492.9|7490.1|7492.7|7489.9|7493.4|7490.6|7492.7|7489.9|0
1626154400000|2021-07-13 05:33:20|7491.9|7489.1|7492.2|7489.4|7492.2|7489.4|7491.9|7489.1|0
1626154410000|2021-07-13 05:33:30|7492.4|7489.6|7490.7|7487.9|7492.4|7489.6|7490.7|7487.9|0
1626154420000|2021-07-13 05:33:40|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|0
1626154440000|2021-07-13 05:34:00|7490.7|7487.9|7491.4|7488.6|7491.9|7489.1|7490.7|7487.9|2
1626154450000|2021-07-13 05:34:10|7491.7|7488.9|7493.2|7490.4|7493.4|7490.6|7491.7|7488.9|0
1626154460000|2021-07-13 05:34:20|7492.9|7490.1|7493.4|7490.6|7493.4|7490.6|7492.7|7489.9|1
1626154480000|2021-07-13 05:34:40|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|0
1626154510000|2021-07-13 05:35:10|7493.2|7490.4|7492.9|7490.1|7493.2|7490.4|7492.9|7490.1|0
1626154520000|2021-07-13 05:35:20|7492.7|7489.9|7492.7|7489.9|7492.9|7490.1|7492.4|7489.6|1
1626154530000|2021-07-13 05:35:30|7492.4|7489.6|7490.7|7487.9|7492.4|7489.6|7490.4|7487.6|1
1626154540000|2021-07-13 05:35:40|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|1
1626154560000|2021-07-13 05:36:00|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.4|7487.6|2
1626154570000|2021-07-13 05:36:10|7491.4|7488.6|7492.4|7489.6|7492.4|7489.6|7491.4|7488.6|0
1626154590000|2021-07-13 05:36:30|7492.7|7489.9|7493.9|7491.1|7493.9|7491.1|7492.7|7489.9|5
1626154600000|2021-07-13 05:36:40|7494.4|7491.6|7493.9|7491.1|7495.2|7492.4|7493.9|7491.1|4
1626154610000|2021-07-13 05:36:50|||||||||1
1626154630000|2021-07-13 05:37:10|7494.4|7491.6|7494.4|7491.6|7495.9|7493.1|7494.4|7491.6|9
1626154650000|2021-07-13 05:37:30|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|0
1626154670000|2021-07-13 05:37:50|7494.9|7492.1|7494.4|7491.6|7494.9|7492.1|7494.4|7491.6|0
1626154730000|2021-07-13 05:38:50|7494.7|7491.9|7495.9|7493.1|7495.9|7493.1|7494.7|7491.9|1
1626154760000|2021-07-13 05:39:20|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|1
1626154770000|2021-07-13 05:39:30|||||||||1
1626154780000|2021-07-13 05:39:40|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1626154790000|2021-07-13 05:39:50|7496.2|7493.4|7495.9|7493.1|7496.2|7493.4|7495.9|7493.1|3
1626154800000|2021-07-13 05:40:00|7495.4|7492.6|7493.9|7491.1|7495.4|7492.6|7493.4|7490.6|8
1626154810000|2021-07-13 05:40:10|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|3
1626154820000|2021-07-13 05:40:20|7494.7|7491.9|7495.2|7492.4|7495.4|7492.6|7494.7|7491.9|1
1626154830000|2021-07-13 05:40:30|7496.4|7493.6|7496.9|7494.1|7496.9|7494.1|7496.4|7493.6|1
1626154840000|2021-07-13 05:40:40|7497.9|7495.1|7496.9|7494.1|7497.9|7495.1|7496.9|7494.1|10
1626154850000|2021-07-13 05:40:50|7497.2|7494.4|7496.9|7494.1|7497.2|7494.4|7496.9|7494.1|1
1626154860000|2021-07-13 05:41:00|7496.7|7493.9|7496.4|7493.6|7496.7|7493.9|7495.9|7493.1|5
1626154870000|2021-07-13 05:41:10|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1626154880000|2021-07-13 05:41:20|7496.2|7493.4|7496.4|7493.6|7496.4|7493.6|7496.2|7493.4|0
1626154890000|2021-07-13 05:41:30|7496.2|7493.4|7495.9|7493.1|7496.2|7493.4|7494.9|7492.1|0
1626154900000|2021-07-13 05:41:40|7496.2|7493.4|7496.4|7493.6|7496.4|7493.6|7496.2|7493.4|0
1626154910000|2021-07-13 05:41:50|7495.7|7492.9|7495.4|7492.6|7495.7|7492.9|7495.4|7492.6|0
1626154930000|2021-07-13 05:42:10|||||||||7
1626154950000|2021-07-13 05:42:30|7494.9|7492.1|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|7
1626154960000|2021-07-13 05:42:40|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1626154970000|2021-07-13 05:42:50|7494.9|7492.1|7495.2|7492.4|7495.2|7492.4|7494.9|7492.1|24
1626154980000|2021-07-13 05:43:00|7495.4|7492.6|7495.9|7493.1|7495.9|7493.1|7495.4|7492.6|4
1626154990000|2021-07-13 05:43:10|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|0
1626155000000|2021-07-13 05:43:20|7495.9|7493.1|7496.2|7493.4|7496.2|7493.4|7495.9|7493.1|1
1626155020000|2021-07-13 05:43:40|7496.4|7493.6|7496.9|7494.1|7497.2|7494.4|7496.4|7493.6|1
1626155030000|2021-07-13 05:43:50|||||||||3
1626155040000|2021-07-13 05:44:00|7496.4|7493.6|7496.2|7493.4|7496.4|7493.6|7495.9|7493.1|6
1626155050000|2021-07-13 05:44:10|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1626155070000|2021-07-13 05:44:30|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7495.4|7492.6|2
1626155080000|2021-07-13 05:44:40|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|0
1626155090000|2021-07-13 05:44:50|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1626155110000|2021-07-13 05:45:10|7496.9|7494.1|7497.2|7494.4|7497.7|7494.9|7496.9|7494.1|10
1626155130000|2021-07-13 05:45:30|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.2|7494.4|0
1626155140000|2021-07-13 05:45:40|7497.2|7494.4|7497.4|7494.6|7497.4|7494.6|7497.2|7494.4|0
1626155160000|2021-07-13 05:46:00|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|0
1626155170000|2021-07-13 05:46:10|7497.7|7494.9|7497.2|7494.4|7497.9|7495.1|7497.2|7494.4|11
1626155180000|2021-07-13 05:46:20|||||||||2
1626155190000|2021-07-13 05:46:30|7497.7|7494.9|7497.2|7494.4|7497.7|7494.9|7497.2|7494.4|47
1626155200000|2021-07-13 05:46:40|7496.7|7493.9|7496.9|7494.1|7496.9|7494.1|7496.7|7493.9|6
1626155220000|2021-07-13 05:47:00|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|25
1626155230000|2021-07-13 05:47:10|7496.9|7494.1|7497.2|7494.4|7497.2|7494.4|7496.9|7494.1|20
1626155240000|2021-07-13 05:47:20|7496.9|7494.1|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|7
1626155250000|2021-07-13 05:47:30|7496.4|7493.6|7496.6|7493.8|7496.7|7493.9|7496.4|7493.6|10
1626155260000|2021-07-13 05:47:40|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1626155270000|2021-07-13 05:47:50|7496.2|7493.4|7496.4|7493.6|7496.4|7493.6|7496.2|7493.4|0
1626155280000|2021-07-13 05:48:00|7496.1|7493.3|7495.9|7493.1|7496.1|7493.3|7495.9|7493.1|0
1626155290000|2021-07-13 05:48:10|||||||||2
1626155300000|2021-07-13 05:48:20|7496.6|7493.8|7496.9|7494.1|7496.9|7494.1|7496.6|7493.8|4
1626155310000|2021-07-13 05:48:30|7496.6|7493.8|7496.9|7494.1|7496.9|7494.1|7496.4|7493.6|2
1626155320000|2021-07-13 05:48:40|||||||||1
1626155330000|2021-07-13 05:48:50|||||||||2
1626155360000|2021-07-13 05:49:20|||||||||2
1626155370000|2021-07-13 05:49:30|7497.4|7494.6|7497.9|7495.1|7498.7|7495.9|7497.4|7494.3|7
1626155380000|2021-07-13 05:49:40|7498.9|7496.1|7498.6|7495.8|7498.9|7496.1|7498.6|7495.8|25
1626155390000|2021-07-13 05:49:50|7498.9|7496.1|7499.9|7497.1|7499.9|7497.1|7498.9|7496.1|8
1626155400000|2021-07-13 05:50:00|7500.2|7497.4|7500.2|7497.4|7500.9|7498.1|7499.4|7496.6|21
1626155410000|2021-07-13 05:50:10|7500.9|7498.1|7499.9|7497.1|7500.9|7498.1|7499.9|7497.1|8
1626155420000|2021-07-13 05:50:20|7500.2|7497.4|7499.9|7497.1|7500.2|7497.4|7499.9|7497.1|6
1626155430000|2021-07-13 05:50:30|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1626155440000|2021-07-13 05:50:40|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|0
1626155480000|2021-07-13 05:51:20|7500.1|7497.3|7499.9|7497.1|7500.1|7497.3|7499.9|7497.1|0
1626155500000|2021-07-13 05:51:40|7499.6|7496.8|7498.9|7496.1|7499.6|7496.8|7498.9|7496.1|3
1626155530000|2021-07-13 05:52:10|||||||||1
1626155550000|2021-07-13 05:52:30|7498.7|7495.9|7498.4|7495.6|7498.7|7495.9|7498.4|7495.6|1
1626155560000|2021-07-13 05:52:40|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|0
1626155570000|2021-07-13 05:52:50|7498.6|7495.8|7497.9|7495.1|7498.6|7495.8|7497.9|7495.1|1
1626155580000|2021-07-13 05:53:00|7498.9|7496.1|7498.6|7495.8|7498.9|7496.1|7498.4|7495.6|2
1626155590000|2021-07-13 05:53:10|7498.4|7495.6|7498.1|7495.3|7498.4|7495.6|7498.1|7495.3|0
1626155610000|2021-07-13 05:53:30|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1626155630000|2021-07-13 05:53:50|||||||||1
1626155640000|2021-07-13 05:54:00|7498.2|7495.4|7497.4|7494.6|7498.2|7495.4|7497.4|7494.6|1
1626155680000|2021-07-13 05:54:40|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|0
1626155690000|2021-07-13 05:54:50|7497.9|7495.1|7498.7|7495.9|7498.7|7495.9|7497.9|7495.1|1
1626155700000|2021-07-13 05:55:00|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|1
1626155730000|2021-07-13 05:55:30|7499.1|7496.3|7498.9|7496.1|7499.4|7496.6|7498.9|7496.1|1
1626155740000|2021-07-13 05:55:40|7498.7|7495.9|7498.4|7495.6|7498.7|7495.9|7498.4|7495.6|1
1626155760000|2021-07-13 05:56:00|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1626155770000|2021-07-13 05:56:10|7497.6|7494.8|7497.4|7494.6|7497.6|7494.8|7497.4|7494.6|1
1626155800000|2021-07-13 05:56:40|7496.9|7494.1|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|9
1626155810000|2021-07-13 05:56:50|7496.1|7493.3|7496.9|7494.1|7496.9|7494.1|7496.1|7493.3|21
1626155820000|2021-07-13 05:57:00|7496.6|7493.8|7495.9|7493.1|7496.6|7493.8|7495.9|7493.1|0
1626155830000|2021-07-13 05:57:10|7496.2|7493.4|7495.9|7493.1|7496.4|7493.6|7495.9|7493.1|5
1626155840000|2021-07-13 05:57:20|7496.1|7493.3|7496.4|7493.6|7496.7|7493.9|7496.1|7493.3|8
1626155850000|2021-07-13 05:57:30|7496.6|7493.8|7496.6|7493.8|7496.9|7494.1|7496.6|7493.8|0
1626155860000|2021-07-13 05:57:40|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1626155870000|2021-07-13 05:57:50|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|0
1626155880000|2021-07-13 05:58:00|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1626155910000|2021-07-13 05:58:30|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|6
1626155920000|2021-07-13 05:58:40|7497.2|7494.4|7497.6|7494.8|7497.6|7494.8|7497.2|7494.4|2
1626155930000|2021-07-13 05:58:50|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|3
1626155940000|2021-07-13 05:59:00|7497.6|7494.8|7497.4|7494.6|7497.6|7494.8|7497.4|7494.6|7
1626155950000|2021-07-13 05:59:10|7496.9|7494.1|7496.6|7493.8|7496.9|7494.1|7496.6|7493.8|3
1626155960000|2021-07-13 05:59:20|7496.9|7494.1|7494.9|7492.1|7496.9|7494.1|7494.9|7492.1|7
1626155980000|2021-07-13 05:59:40|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7493.9|7491.1|20
1626155990000|2021-07-13 05:59:50|7494.7|7491.9|7494.4|7491.6|7494.9|7492.1|7494.4|7491.6|4
1626156000000|2021-07-13 06:00:00|7494.9|7492.1|7497.4|7494.6|7497.4|7494.6|7494.9|7492.1|15
1626156010000|2021-07-13 06:00:10|7497.7|7494.9|7497.9|7495.1|7498.9|7496.1|7497.4|7494.6|1
1626156020000|2021-07-13 06:00:20|7498.4|7495.6|7499.7|7496.9|7499.7|7496.9|7498.1|7495.3|3
1626156030000|2021-07-13 06:00:30|||||||||12
1626156040000|2021-07-13 06:00:40|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|8
1626156060000|2021-07-13 06:01:00|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7497.9|7495.1|4
1626156070000|2021-07-13 06:01:10|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7496.2|7493.4|9
1626156080000|2021-07-13 06:01:20|7497.6|7494.8|7497.6|7494.8|7497.9|7495.1|7496.9|7494.1|0
1626156090000|2021-07-13 06:01:30|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7497.4|7494.6|1
1626156100000|2021-07-13 06:01:40|7497.6|7494.8|7497.4|7494.6|7497.6|7494.8|7497.4|7494.6|0
1626156110000|2021-07-13 06:01:50|7497.9|7495.1|7497.6|7494.8|7497.9|7495.1|7497.6|7494.8|2
1626156120000|2021-07-13 06:02:00|7497.4|7494.6|7497.4|7494.6|7497.9|7495.1|7497.4|7494.6|1
1626156140000|2021-07-13 06:02:20|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.6|7494.8|0
1626156170000|2021-07-13 06:02:50|7498.1|7495.3|7497.9|7495.1|7498.4|7495.6|7497.9|7495.1|5
1626156200000|2021-07-13 06:03:20|7498.1|7495.3|7498.9|7496.1|7498.9|7496.1|7498.1|7495.3|4
1626156210000|2021-07-13 06:03:30|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|1
1626156220000|2021-07-13 06:03:40|7498.1|7495.3|7497.9|7495.1|7498.1|7495.3|7497.4|7494.6|1
1626156230000|2021-07-13 06:03:50|||||||||2
1626156240000|2021-07-13 06:04:00|7498.6|7495.8|7498.4|7495.6|7499.1|7496.3|7498.4|7495.6|1
1626156250000|2021-07-13 06:04:10|7498.6|7495.8|7499.1|7496.3|7499.1|7496.3|7498.4|7495.6|0
1626156260000|2021-07-13 06:04:20|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|0
1626156270000|2021-07-13 06:04:30|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|5
1626156280000|2021-07-13 06:04:40|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7500.4|7497.6|6
1626156290000|2021-07-13 06:04:50|7501.9|7499.1|7501.4|7498.6|7501.9|7499.1|7501.4|7498.6|1
1626156300000|2021-07-13 06:05:00|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|1
1626156320000|2021-07-13 06:05:20|7500.4|7497.6|7499.4|7496.6|7500.4|7497.6|7499.4|7496.6|6
1626156330000|2021-07-13 06:05:30|7499.6|7496.8|7500.4|7497.6|7500.4|7497.6|7499.6|7496.8|4
1626156340000|2021-07-13 06:05:40|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1626156350000|2021-07-13 06:05:50|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|1
1626156360000|2021-07-13 06:06:00|7501.6|7498.8|7501.9|7499.1|7501.9|7499.1|7501.6|7498.8|1
1626156370000|2021-07-13 06:06:10|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.1|7497.3|6
1626156380000|2021-07-13 06:06:20|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1626156390000|2021-07-13 06:06:30|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|0
1626156400000|2021-07-13 06:06:40|7500.6|7497.8|7500.6|7497.8|7500.9|7498.1|7500.6|7497.8|0
1626156410000|2021-07-13 06:06:50|7500.9|7498.1|7502.4|7499.6|7502.4|7499.6|7500.9|7498.1|4
1626156420000|2021-07-13 06:07:00|7501.9|7499.1|7502.4|7499.6|7502.4|7499.6|7501.9|7499.1|7
1626156430000|2021-07-13 06:07:10|7502.9|7500.1|7503.9|7501.1|7503.9|7501.1|7502.9|7500.1|4
1626156440000|2021-07-13 06:07:20|7503.6|7500.8|7505.9|7503.1|7505.9|7503.1|7502.9|7500.1|12
1626156450000|2021-07-13 06:07:30|||||||||9
1626156460000|2021-07-13 06:07:40|7506.1|7503.3|7506.4|7503.6|7506.4|7503.6|7505.4|7502.6|7
1626156470000|2021-07-13 06:07:50|7506.1|7503.3|7505.4|7502.6|7506.1|7503.3|7505.4|7502.6|5
1626156480000|2021-07-13 06:08:00|7505.9|7503.1|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|1
1626156490000|2021-07-13 06:08:10|7505.6|7502.8|7506.4|7503.6|7506.4|7503.6|7505.4|7502.6|5
1626156500000|2021-07-13 06:08:20|7506.6|7503.8|7506.4|7503.6|7506.9|7504.1|7506.1|7503.3|6
1626156510000|2021-07-13 06:08:30|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|3
1626156520000|2021-07-13 06:08:40|7507.1|7504.3|7511.9|7509.1|7512.9|7510.1|7506.9|7504.1|122
1626156530000|2021-07-13 06:08:50|7510.9|7508.1|7512.6|7509.8|7512.9|7510.1|7510.9|7508.1|12
1626156540000|2021-07-13 06:09:00|7512.4|7509.6|7512.6|7509.8|7513.9|7511.1|7512.4|7509.6|17
1626156550000|2021-07-13 06:09:10|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|0
1626156560000|2021-07-13 06:09:20|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|2
1626156570000|2021-07-13 06:09:30|7512.6|7509.8|7514.6|7511.8|7514.6|7511.8|7512.6|7509.8|20
1626156580000|2021-07-13 06:09:40|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|3
1626156590000|2021-07-13 06:09:50|||||||||3
1626156600000|2021-07-13 06:10:00|7515.1|7512.3|7515.9|7513.1|7515.9|7513.1|7514.9|7512.1|81
1626156610000|2021-07-13 06:10:10|7515.4|7512.6|7513.6|7510.8|7515.4|7512.6|7513.4|7510.6|20
1626156620000|2021-07-13 06:10:20|7513.9|7511.1|7512.9|7510.1|7513.9|7511.1|7512.9|7510.1|1
1626156630000|2021-07-13 06:10:30|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|0
1626156640000|2021-07-13 06:10:40|7512.9|7510.1|7512.9|7510.1|7513.1|7510.3|7512.9|7510.1|1
1626156650000|2021-07-13 06:10:50|7511.9|7509.1|7511.9|7509.1|7512.1|7509.3|7511.9|7509.1|9
1626156660000|2021-07-13 06:11:00|7511.4|7508.6|7510.9|7508.1|7511.6|7508.8|7510.9|7508.1|15
1626156670000|2021-07-13 06:11:10|||||||||3
1626156680000|2021-07-13 06:11:20|7510.6|7507.8|7509.9|7507.1|7510.6|7507.8|7509.9|7507.1|10
1626156690000|2021-07-13 06:11:30|||||||||11
1626156700000|2021-07-13 06:11:40|||||||||19
1626156710000|2021-07-13 06:11:50|7510.1|7507.3|7509.9|7507.1|7510.1|7507.3|7509.9|7507.1|40
1626156720000|2021-07-13 06:12:00|7508.9|7506.1|7509.9|7507.1|7509.9|7507.1|7508.9|7506.1|22
1626156730000|2021-07-13 06:12:10|7510.1|7507.3|7509.9|7507.1|7510.1|7507.3|7509.9|7507.1|5
1626156740000|2021-07-13 06:12:20|||||||||2
1626156750000|2021-07-13 06:12:30|7510.1|7507.3|7508.9|7506.1|7510.1|7507.3|7507.4|7504.6|19
1626156760000|2021-07-13 06:12:40|7508.3|7505.5|7508.6|7505.8|7508.9|7506.1|7507.9|7505.1|28
1626156770000|2021-07-13 06:12:50|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.6|7505.8|12
1626156780000|2021-07-13 06:13:00|||||||||9
1626156790000|2021-07-13 06:13:10|7508.6|7505.8|7508.6|7505.8|7508.9|7506.1|7507.9|7505.1|13
1626156800000|2021-07-13 06:13:20|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|3
1626156810000|2021-07-13 06:13:30|7507.9|7505.1|7508.4|7505.6|7508.4|7505.6|7507.9|7505.1|10
1626156820000|2021-07-13 06:13:40|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7508.1|7505.3|1
1626156830000|2021-07-13 06:13:50|7507.4|7504.6|7507.9|7505.1|7507.9|7505.1|7507.4|7504.6|3
1626156840000|2021-07-13 06:14:00|7507.6|7504.8|7506.9|7504.1|7507.6|7504.8|7506.9|7504.1|0
1626156850000|2021-07-13 06:14:10|7506.3|7503.5|7506.6|7503.8|7506.9|7504.1|7506.1|7503.3|13
1626156860000|2021-07-13 06:14:20|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|20
1626156880000|2021-07-13 06:14:40|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|0
1626156890000|2021-07-13 06:14:50|7506.1|7503.3|7507.6|7504.8|7507.6|7504.8|7506.1|7503.3|9
1626156900000|2021-07-13 06:15:00|7507.9|7505.1|7510.4|7507.6|7510.9|7508.1|7507.9|7505.1|30
1626156910000|2021-07-13 06:15:10|7510.9|7508.1|7509.6|7506.8|7510.9|7508.1|7509.6|7506.8|10
1626156920000|2021-07-13 06:15:20|7509.9|7507.1|7509.9|7507.1|7512.1|7509.3|7509.6|7506.8|35
1626156940000|2021-07-13 06:15:40|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|3
1626156950000|2021-07-13 06:15:50|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|7
1626156960000|2021-07-13 06:16:00|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|0
1626156970000|2021-07-13 06:16:10|7510.1|7507.3|7511.9|7509.1|7512.1|7509.3|7510.1|7507.3|9
1626156980000|2021-07-13 06:16:20|7512.4|7509.6|7512.9|7510.1|7512.9|7510.1|7512.1|7509.3|6
1626156990000|2021-07-13 06:16:30|7512.6|7509.8|7512.1|7509.3|7512.6|7509.8|7511.9|7509.1|4
1626157000000|2021-07-13 06:16:40|7511.9|7509.1|7512.4|7509.6|7512.9|7510.1|7511.9|7509.1|2
1626157010000|2021-07-13 06:16:50|7511.9|7509.1|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|2
1626157020000|2021-07-13 06:17:00|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|4
1626157030000|2021-07-13 06:17:10|7511.1|7508.3|7510.6|7507.8|7511.1|7508.3|7510.6|7507.8|4
1626157040000|2021-07-13 06:17:20|7510.3|7507.5|7510.1|7507.3|7510.3|7507.5|7510.1|7507.3|0
1626157050000|2021-07-13 06:17:30|7509.9|7507.1|7510.1|7507.3|7510.1|7507.3|7509.9|7507.1|5
1626157060000|2021-07-13 06:17:40|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|0
1626157070000|2021-07-13 06:17:50|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510.6|7507.8|3
1626157080000|2021-07-13 06:18:00|7511.4|7508.6|7511.4|7508.6|7511.9|7509.1|7511.4|7508.6|4
1626157090000|2021-07-13 06:18:10|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|8
1626157100000|2021-07-13 06:18:20|7511.6|7508.8|7511.6|7508.8|7511.9|7509.1|7510.9|7508.1|3
1626157110000|2021-07-13 06:18:30|||||||||2
1626157140000|2021-07-13 06:19:00|7511.9|7509.1|7513.4|7510.6|7513.6|7510.8|7511.9|7509.1|11
1626157160000|2021-07-13 06:19:20|7513.6|7510.8|7513.9|7511.1|7513.9|7511.1|7513.6|7510.8|4
1626157170000|2021-07-13 06:19:30|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|3
1626157180000|2021-07-13 06:19:40|7512.3|7509.5|7512.9|7510.1|7512.9|7510.1|7512.1|7509.3|7
1626157190000|2021-07-13 06:19:50|7513.4|7510.6|7513.6|7510.8|7513.6|7510.8|7513.4|7510.6|4
1626157200000|2021-07-13 06:20:00|7513.4|7510.6|7514.1|7511.3|7514.1|7511.3|7513.4|7510.6|5
1626157210000|2021-07-13 06:20:10|7513.9|7511.1|7513.1|7510.3|7514.1|7511.3|7512.9|7510.1|3
1626157220000|2021-07-13 06:20:20|7513.4|7510.6|7513.9|7511.1|7513.9|7511.1|7513.4|7510.6|3
1626157230000|2021-07-13 06:20:30|7514.6|7511.8|7514.9|7512.1|7514.9|7512.1|7514.6|7511.8|9
1626157240000|2021-07-13 06:20:40|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|26
1626157250000|2021-07-13 06:20:50|||||||||10
1626157260000|2021-07-13 06:21:00|||||||||11
1626157290000|2021-07-13 06:21:30|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|7515.9|7513.1|1
1626157300000|2021-07-13 06:21:40|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|6
1626157310000|2021-07-13 06:21:50|7515.3|7512.5|7515.1|7512.3|7515.3|7512.5|7515.1|7512.3|3
1626157320000|2021-07-13 06:22:00|||||||||1
1626157330000|2021-07-13 06:22:10|7515.6|7512.8|7514.9|7512.1|7515.6|7512.8|7514.9|7512.1|2
1626157340000|2021-07-13 06:22:20|7515.1|7512.3|7515.4|7512.6|7515.4|7512.6|7515.1|7512.3|3
1626157350000|2021-07-13 06:22:30|||||||||4
1626157360000|2021-07-13 06:22:40|7515.1|7512.3|7514.9|7512.1|7515.1|7512.3|7514.9|7512.1|0
1626157370000|2021-07-13 06:22:50|7515.1|7512.3|7515.4|7512.6|7515.4|7512.6|7515.1|7512.3|1
1626157380000|2021-07-13 06:23:00|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|0
1626157390000|2021-07-13 06:23:10|7515.6|7512.8|7515.9|7513.1|7515.9|7513.1|7515.6|7512.8|1
1626157400000|2021-07-13 06:23:20|||||||||61
1626157410000|2021-07-13 06:23:30|7516.1|7513.3|7513.6|7510.8|7516.1|7513.3|7513.6|7510.8|70
1626157420000|2021-07-13 06:23:40|7513.9|7511.1|7514.8|7512|7515.1|7512.3|7513.9|7511.1|20
1626157430000|2021-07-13 06:23:50|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7513.8|7511|4
1626157440000|2021-07-13 06:24:00|7514.6|7511.8|7515.1|7512.3|7515.1|7512.3|7514.6|7511.8|4
1626157450000|2021-07-13 06:24:10|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|2
1626157460000|2021-07-13 06:24:20|7515.8|7513|7515.8|7513|7515.8|7513|7515.8|7513|0
1626157470000|2021-07-13 06:24:30|7515.3|7512.5|7514.8|7512|7515.8|7513|7513.8|7511|37
1626157480000|2021-07-13 06:24:40|7515.1|7512.3|7515.3|7512.5|7515.3|7512.5|7515.1|7512.3|2
1626157490000|2021-07-13 06:24:50|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|0
1626157500000|2021-07-13 06:25:00|7515.8|7513|7515.8|7513|7515.8|7513|7515.6|7512.8|2
1626157510000|2021-07-13 06:25:10|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|0
1626157520000|2021-07-13 06:25:20|||||||||47
1626157530000|2021-07-13 06:25:30|7517.9|7515.1|7519.3|7516.5|7519.8|7517|7517.9|7515.1|80
1626157540000|2021-07-13 06:25:40|7519.1|7516.3|7519.3|7516.5|7519.6|7516.8|7519.1|7516.3|13
1626157550000|2021-07-13 06:25:50|7519.6|7516.8|7518.6|7515.8|7519.6|7516.8|7518.6|7515.8|16
1626157560000|2021-07-13 06:26:00|7518.3|7515.5|7517.8|7515|7518.3|7515.5|7516.8|7514|4
1626157580000|2021-07-13 06:26:20|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|1
1626157590000|2021-07-13 06:26:30|7517.8|7515|7516.8|7514|7517.8|7515|7516.8|7514|6
1626157600000|2021-07-13 06:26:40|||||||||5
1626157620000|2021-07-13 06:27:00|7517.3|7514.5|7517.8|7515|7517.8|7515|7517.3|7514.5|11
1626157630000|2021-07-13 06:27:10|7517.3|7514.5|7517.8|7515|7517.8|7515|7516.8|7514|7
1626157640000|2021-07-13 06:27:20|7517.3|7514.5|7516.8|7514|7517.3|7514.5|7516.8|7514|3
1626157650000|2021-07-13 06:27:30|7516.1|7513.3|7515.6|7512.8|7516.1|7513.3|7514.6|7511.8|50
1626157660000|2021-07-13 06:27:40|7515.3|7512.5|7515.6|7512.8|7515.8|7513|7513.8|7511|6
1626157670000|2021-07-13 06:27:50|7515.8|7513|7516.6|7513.8|7516.8|7514|7515.6|7512.8|1
1626157680000|2021-07-13 06:28:00|7516.3|7513.5|7515.8|7513|7516.3|7513.5|7515.8|7513|1
1626157690000|2021-07-13 06:28:10|7516.1|7513.3|7516.8|7514|7516.8|7514|7516.1|7513.3|19
1626157700000|2021-07-13 06:28:20|7516.6|7513.8|7514.8|7512|7516.6|7513.8|7514.8|7512|32
1626157710000|2021-07-13 06:28:30|7515.1|7512.3|7513.8|7511|7515.1|7512.3|7513.8|7511|0
1626157720000|2021-07-13 06:28:40|7514.1|7511.3|7513.8|7511|7514.1|7511.3|7513.8|7511|0
1626157730000|2021-07-13 06:28:50|7513.6|7510.8|7513.3|7510.5|7513.8|7511|7513.3|7510.5|6
1626157740000|2021-07-13 06:29:00|7513.1|7510.3|7514.6|7511.8|7514.6|7511.8|7512.8|7510|3
1626157750000|2021-07-13 06:29:10|7514.3|7511.5|7514.3|7511.5|7514.8|7512|7514.3|7511.5|0
1626157770000|2021-07-13 06:29:30|7513.8|7511|7513.8|7511|7513.8|7511|7513.8|7511|0
1626157780000|2021-07-13 06:29:40|7514.1|7511.3|7514.1|7511.3|7514.3|7511.5|7513.8|7511|3
1626157790000|2021-07-13 06:29:50|7514.4|7511.6|7514.1|7511.3|7514.8|7512|7513.8|7511|2
1626157800000|2021-07-13 06:30:00|7514.6|7511.8|7515.8|7513|7515.8|7513|7514.3|7511.5|8
1626157820000|2021-07-13 06:30:20|7516.3|7513.5|7515.8|7513|7516.6|7513.8|7515.8|7513|18
1626157830000|2021-07-13 06:30:30|7516.1|7513.3|7516.6|7513.8|7516.6|7513.8|7516.1|7513.3|1
1626157840000|2021-07-13 06:30:40|7516.8|7514|7516.8|7514|7516.8|7514|7516.8|7514|0
1626157850000|2021-07-13 06:30:50|7518.1|7515.3|7517.8|7515|7518.1|7515.3|7517.8|7515|15
1626157860000|2021-07-13 06:31:00|7518.4|7515.6|7517.8|7515|7518.8|7516|7517.8|7515|6
1626157870000|2021-07-13 06:31:10|7517.6|7514.8|7516.8|7514|7517.6|7514.8|7516.8|7514|7
1626157880000|2021-07-13 06:31:20|7515.8|7513|7515.8|7513|7515.8|7513|7515.6|7512.8|21
1626157890000|2021-07-13 06:31:30|||||||||1
1626157900000|2021-07-13 06:31:40|7515.6|7512.8|7514.8|7512|7515.6|7512.8|7514.6|7511.8|4
1626157910000|2021-07-13 06:31:50|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|1
1626157920000|2021-07-13 06:32:00|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.8|7512|33
1626157930000|2021-07-13 06:32:10|7514.8|7512|7514.6|7511.8|7514.8|7512|7514.3|7511.5|13
1626157940000|2021-07-13 06:32:20|7514.8|7512|7514.6|7511.8|7514.8|7512|7514.6|7511.8|4
1626157950000|2021-07-13 06:32:30|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|0
1626157960000|2021-07-13 06:32:40|||||||||1
1626157970000|2021-07-13 06:32:50|||||||||2
1626158000000|2021-07-13 06:33:20|7515.6|7512.8|7516.1|7513.3|7516.1|7513.3|7515.6|7512.8|36
1626158030000|2021-07-13 06:33:50|7515.8|7513|7514.8|7512|7515.8|7513|7514.6|7511.8|12
1626158040000|2021-07-13 06:34:00|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|1
1626158060000|2021-07-13 06:34:20|7515.1|7512.3|7514.8|7512|7515.1|7512.3|7514.8|7512|1
1626158070000|2021-07-13 06:34:30|7514.3|7511.5|7514.8|7512|7514.8|7512|7514.3|7511.5|7
1626158080000|2021-07-13 06:34:40|7514.6|7511.8|7513.1|7510.3|7514.6|7511.8|7513.1|7510.3|8
1626158090000|2021-07-13 06:34:50|7512.8|7510|7512.8|7510|7512.8|7510|7512.6|7509.8|5
1626158100000|2021-07-13 06:35:00|7512.6|7509.8|7513.3|7510.5|7513.3|7510.5|7512.6|7509.8|7
1626158110000|2021-07-13 06:35:10|7513.8|7511|7514.3|7511.5|7514.3|7511.5|7513.3|7510.5|9
1626158120000|2021-07-13 06:35:20|7514.6|7511.8|7513.8|7511|7514.6|7511.8|7513.8|7511|2
1626158130000|2021-07-13 06:35:30|||||||||2
1626158140000|2021-07-13 06:35:40|7514.1|7511.3|7513.8|7511|7514.3|7511.5|7513.8|7511|3
1626158150000|2021-07-13 06:35:50|7514.1|7511.3|7513.8|7511|7514.6|7511.8|7513.8|7511|0
1626158180000|2021-07-13 06:36:20|7514.1|7511.3|7514.3|7511.5|7514.3|7511.5|7514.1|7511.3|2
1626158190000|2021-07-13 06:36:30|7514.8|7512|7515.8|7513|7515.8|7513|7514.8|7512|14
1626158200000|2021-07-13 06:36:40|7516.1|7513.3|7516.6|7513.8|7516.6|7513.8|7516.1|7513.3|3
1626158210000|2021-07-13 06:36:50|7516.1|7513.3|7516.1|7513.3|7516.3|7513.5|7516.1|7513.3|8
1626158220000|2021-07-13 06:37:00|7515.8|7513|7516.1|7513.3|7516.1|7513.3|7515.8|7513|2
1626158230000|2021-07-13 06:37:10|7515.3|7512.5|7515.1|7512.3|7515.3|7512.5|7514.3|7511.5|20
1626158240000|2021-07-13 06:37:20|7515.6|7512.8|7516.1|7513.3|7516.1|7513.3|7515.6|7512.8|0
1626158250000|2021-07-13 06:37:30|7515.8|7513|7515.8|7513|7515.8|7513|7515.8|7513|1
1626158260000|2021-07-13 06:37:40|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|0
1626158270000|2021-07-13 06:37:50|7515.8|7513|7515.1|7512.3|7515.8|7513|7514.8|7512|6
1626158280000|2021-07-13 06:38:00|7515.3|7512.5|7515.8|7513|7515.8|7513|7515.1|7512.3|1
1626158320000|2021-07-13 06:38:40|||||||||1
1626158330000|2021-07-13 06:38:50|7516.3|7513.5|7516.8|7514|7516.8|7514|7515.8|7513|5
1626158350000|2021-07-13 06:39:10|7518.2|7514.2|7518.1|7515.3|7518.8|7516|7517.6|7514.2|517
1626158360000|2021-07-13 06:39:20|7517.8|7515|7517.3|7514.5|7517.8|7515|7517.3|7514.5|13
1626158370000|2021-07-13 06:39:30|7517.8|7515|7518.1|7515.3|7518.1|7515.3|7517.8|7515|7
1626158380000|2021-07-13 06:39:40|||||||||1
1626158390000|2021-07-13 06:39:50|7518.3|7515.5|7518.3|7515.5|7519.1|7516.3|7517.6|7514.8|20
1626158400000|2021-07-13 06:40:00|7518.6|7515.8|7516.6|7513.8|7518.6|7515.8|7516.3|7513.5|13
1626158410000|2021-07-13 06:40:10|7516.3|7513.5|7517.3|7514.5|7517.3|7514.5|7516.3|7513.5|1
1626158420000|2021-07-13 06:40:20|7518.1|7515.3|7518.3|7515.5|7518.3|7515.5|7518.1|7515.3|1
1626158430000|2021-07-13 06:40:30|7518.1|7515.3|7518.8|7516|7519.3|7516.5|7518.1|7515.3|20
1626158440000|2021-07-13 06:40:40|7518.6|7515.8|7517.3|7514.5|7518.6|7515.8|7517.3|7514.5|4
1626158450000|2021-07-13 06:40:50|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|3
1626158460000|2021-07-13 06:41:00|7517.8|7515|7517.3|7514.5|7517.8|7515|7517.3|7514.5|1
1626158470000|2021-07-13 06:41:10|7517.6|7514.8|7518.1|7515.3|7518.1|7515.3|7517.6|7514.8|0
1626158490000|2021-07-13 06:41:30|7517.8|7515|7517.3|7514.5|7517.8|7515|7517.1|7514.3|3
1626158500000|2021-07-13 06:41:40|7517.1|7514.3|7517.3|7514.5|7517.3|7514.5|7517.1|7514.3|3
1626158510000|2021-07-13 06:41:50|7518.1|7515.3|7516.3|7513.5|7518.1|7515.3|7516.3|7513.5|3
1626158520000|2021-07-13 06:42:00|7515.3|7512.5|7515.6|7512.8|7516.1|7513.3|7515.3|7512.5|57
1626158530000|2021-07-13 06:42:10|7515.8|7513|7515.3|7512.5|7515.8|7513|7515.1|7512.3|3
1626158540000|2021-07-13 06:42:20|7514.8|7512|7515.3|7512.5|7515.3|7512.5|7514.8|7512|23
1626158550000|2021-07-13 06:42:30|7515.1|7512.3|7515.3|7512.5|7515.6|7512.8|7514.3|7511.5|30
1626158560000|2021-07-13 06:42:40|7515.6|7512.8|7516.1|7513.3|7516.6|7513.8|7515.6|7512.8|24
1626158570000|2021-07-13 06:42:50|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|0
1626158580000|2021-07-13 06:43:00|||||||||2
1626158590000|2021-07-13 06:43:10|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|0
1626158610000|2021-07-13 06:43:30|||||||||6
1626158620000|2021-07-13 06:43:40|7516.8|7514|7516.8|7514|7516.8|7514|7516.8|7514|35
1626158630000|2021-07-13 06:43:50|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|2
1626158640000|2021-07-13 06:44:00|||||||||1
1626158650000|2021-07-13 06:44:10|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|0
1626158670000|2021-07-13 06:44:30|7516.3|7513.5|7516.1|7513.3|7516.3|7513.5|7515.6|7512.8|13
1626158680000|2021-07-13 06:44:40|||||||||5
1626158700000|2021-07-13 06:45:00|7516.3|7513.5|7516.6|7513.8|7516.8|7514|7516.3|7513.5|7
1626158710000|2021-07-13 06:45:10|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|0
1626158720000|2021-07-13 06:45:20|7515.8|7513|7516.3|7513.5|7516.3|7513.5|7515.3|7512.5|8
1626158730000|2021-07-13 06:45:30|||||||||1
1626158740000|2021-07-13 06:45:40|7515.3|7512.5|7515.6|7512.8|7515.6|7512.8|7515.3|7512.5|21
1626158750000|2021-07-13 06:45:50|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|4
1626158760000|2021-07-13 06:46:00|7515.6|7512.8|7515.3|7512.5|7515.8|7513|7515.3|7512.5|2
1626158770000|2021-07-13 06:46:10|7515.8|7513|7515.8|7513|7515.8|7513|7515.3|7512.5|0
1626158780000|2021-07-13 06:46:20|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7515.8|7513|1
1626158790000|2021-07-13 06:46:30|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|39
1626158810000|2021-07-13 06:46:50|7516.1|7513.3|7516.1|7513.3|7516.3|7513.5|7515.6|7512.8|3
1626158830000|2021-07-13 06:47:10|7516.3|7513.5|7518.1|7515.3|7518.1|7515.3|7516.3|7513.5|5
1626158840000|2021-07-13 06:47:20|7517.8|7515|7517.6|7514.8|7517.8|7515|7517.6|7514.8|3
1626158850000|2021-07-13 06:47:30|7517.3|7514.5|7517.1|7514.3|7517.3|7514.5|7517.1|7514.3|1
1626158860000|2021-07-13 06:47:40|7517.3|7514.5|7517.8|7515|7517.8|7515|7517.3|7514.5|3
1626158870000|2021-07-13 06:47:50|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|7518.1|7515.3|0
1626158880000|2021-07-13 06:48:00|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7517.3|7514.5|55
1626158890000|2021-07-13 06:48:10|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|0
1626158900000|2021-07-13 06:48:20|7517.6|7514.8|7517.1|7514.3|7517.8|7515|7516.8|7514|55
1626158910000|2021-07-13 06:48:30|7517.3|7514.5|7517.6|7514.8|7517.6|7514.8|7517.3|7514.5|2
1626158920000|2021-07-13 06:48:40|7518.3|7515.5|7518.8|7516|7518.8|7516|7518.3|7515.5|4
1626158930000|2021-07-13 06:48:50|7518.3|7515.5|7518|7515.2|7518.3|7515.5|7518|7515.2|2
1626158940000|2021-07-13 06:49:00|7517.8|7515|7518.6|7515.8|7518.6|7515.8|7517.8|7515|5
1626158950000|2021-07-13 06:49:10|7518.8|7516|7519.1|7516.3|7519.1|7516.3|7518.8|7516|5
1626158960000|2021-07-13 06:49:20|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|1
1626158970000|2021-07-13 06:49:30|7518.8|7516|7518.1|7515.3|7518.8|7516|7517.8|7515|18
1626158980000|2021-07-13 06:49:40|7517.8|7515|7519.1|7516.3|7519.1|7516.3|7517.8|7515|0
1626158990000|2021-07-13 06:49:50|7518.8|7516|7518.1|7515.3|7518.8|7516|7518.1|7515.3|2
1626159000000|2021-07-13 06:50:00|7518.6|7515.8|7518.8|7516|7518.8|7516|7518.6|7515.8|6
1626159010000|2021-07-13 06:50:10|7519.1|7516.3|7519.6|7516.8|7519.6|7516.8|7519.1|7516.3|2
1626159020000|2021-07-13 06:50:20|7519.8|7517|7520|7517.2|7520|7517.2|7519.8|7517|2
1626159030000|2021-07-13 06:50:30|7519.6|7516.8|7519.3|7516.5|7519.6|7516.8|7519.3|7516.5|2
1626159050000|2021-07-13 06:50:50|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|7519.3|7516.5|0
1626159060000|2021-07-13 06:51:00|7519.3|7516.5|7519.1|7516.3|7519.3|7516.5|7519.1|7516.3|2
1626159070000|2021-07-13 06:51:10|7518.8|7516|7517.5|7514.7|7518.8|7516|7517.5|7514.7|2
1626159080000|2021-07-13 06:51:20|7517.3|7514.5|7517.6|7514.8|7517.6|7514.8|7517.3|7514.5|0
1626159090000|2021-07-13 06:51:30|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|1
1626159100000|2021-07-13 06:51:40|7516.8|7514|7516.1|7513.3|7516.8|7514|7516.1|7513.3|6
1626159110000|2021-07-13 06:51:50|7516.3|7513.5|7517.1|7514.3|7517.3|7514.5|7516.3|7513.5|6
1626159120000|2021-07-13 06:52:00|7517.3|7514.5|7515.8|7513|7517.3|7514.5|7515.8|7513|10
1626159130000|2021-07-13 06:52:10|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|0
1626159140000|2021-07-13 06:52:20|7515.1|7512.3|7515.6|7512.8|7515.6|7512.8|7515.1|7512.3|1
1626159150000|2021-07-13 06:52:30|7515.8|7513|7515.8|7513|7516.1|7513.3|7515.8|7513|1
1626159180000|2021-07-13 06:53:00|7515.6|7512.8|7515.8|7513|7515.8|7513|7515.1|7512.3|6
1626159190000|2021-07-13 06:53:10|7516.8|7514|7517.1|7514.3|7517.1|7514.3|7516.8|7514|7
1626159200000|2021-07-13 06:53:20|7516.8|7514|7517.1|7514.3|7517.1|7514.3|7516.8|7514|61
1626159210000|2021-07-13 06:53:30|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|3
1626159220000|2021-07-13 06:53:40|7518.5|7515.7|7519.1|7516.3|7519.6|7516.8|7518.5|7515.7|23
1626159230000|2021-07-13 06:53:50|7519.3|7516.5|7519.6|7516.8|7519.6|7516.8|7519.3|7516.5|3
1626159240000|2021-07-13 06:54:00|7518.8|7516|7518.6|7515.8|7518.8|7516|7517.8|7515|9
1626159250000|2021-07-13 06:54:10|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|0
1626159260000|2021-07-13 06:54:20|7518.8|7516|7517.8|7515|7518.8|7516|7517.8|7515|2
1626159270000|2021-07-13 06:54:30|7517.5|7514.7|7517.8|7515|7517.8|7515|7517.3|7514.5|0
1626159280000|2021-07-13 06:54:40|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|1
1626159290000|2021-07-13 06:54:50|7517.8|7515|7518.6|7515.8|7518.6|7515.8|7517.8|7515|4
1626159300000|2021-07-13 06:55:00|7518.3|7515.5|7517.8|7515|7518.3|7515.5|7517.8|7515|1
1626159310000|2021-07-13 06:55:10|7517.3|7514.5|7517.8|7515|7517.8|7515|7516.8|7514|22
1626159320000|2021-07-13 06:55:20|7517.3|7514.5|7515.8|7513|7517.3|7514.5|7515.8|7513|0
1626159330000|2021-07-13 06:55:30|7516.1|7513.3|7516.3|7513.5|7516.3|7513.5|7516.1|7513.3|7
1626159340000|2021-07-13 06:55:40|7516.8|7514|7516.8|7514|7517.1|7514.3|7516.8|7514|4
1626159350000|2021-07-13 06:55:50|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|2
1626159360000|2021-07-13 06:56:00|7517.8|7515|7518.8|7516|7518.8|7516|7517.8|7515|8
1626159370000|2021-07-13 06:56:10|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|5
1626159380000|2021-07-13 06:56:20|7519.6|7516.8|7518.1|7515.3|7519.6|7516.8|7518.1|7515.3|10
1626159390000|2021-07-13 06:56:30|7517.8|7515|7518.1|7515.3|7518.6|7515.8|7517.8|7515|2
1626159400000|2021-07-13 06:56:40|7517.8|7515|7517.8|7515|7518.1|7515.3|7517.8|7515|3
1626159410000|2021-07-13 06:56:50|7517.3|7514.5|7516.8|7514|7517.3|7514.5|7516.8|7514|5
1626159430000|2021-07-13 06:57:10|7517.1|7514.3|7517.8|7515|7517.8|7515|7517.1|7514.3|5
1626159440000|2021-07-13 06:57:20|7517.6|7514.8|7518.1|7515.3|7518.6|7515.8|7517.6|7514.8|2
1626159450000|2021-07-13 06:57:30|7518.8|7516|7519.6|7516.8|7519.6|7516.8|7518.8|7516|2
1626159460000|2021-07-13 06:57:40|7519.3|7516.5|7517.8|7515|7519.3|7516.5|7517.8|7515|6
1626159470000|2021-07-13 06:57:50|7517.3|7514.5|7516.8|7514|7517.3|7514.5|7516.8|7514|1
1626159480000|2021-07-13 06:58:00|7517.1|7514.3|7516.8|7514|7517.1|7514.3|7516.8|7514|2
1626159490000|2021-07-13 06:58:10|||||||||2
1626159500000|2021-07-13 06:58:20|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7516.8|7514|25
1626159510000|2021-07-13 06:58:30|7516.8|7514|7517.8|7515|7517.8|7515|7516.8|7514|3
1626159520000|2021-07-13 06:58:40|7518.1|7515.3|7517.8|7515|7518.1|7515.3|7517.8|7515|15
1626159530000|2021-07-13 06:58:50|7517.6|7514.8|7517.1|7514.3|7517.6|7514.8|7517.1|7514.3|12
1626159540000|2021-07-13 06:59:00|7516.8|7514|7515.8|7513|7516.8|7514|7515.8|7513|19
1626159550000|2021-07-13 06:59:10|7514.6|7511.8|7514.8|7512|7515.8|7513|7514.6|7511.8|38
1626159560000|2021-07-13 06:59:20|7515.1|7512.3|7515.5|7512.7|7515.8|7513|7514.6|7511.8|12
1626159570000|2021-07-13 06:59:30|7515.3|7512.5|7515.8|7513|7515.8|7513|7515.3|7512.5|2
1626159580000|2021-07-13 06:59:40|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|1
1626159590000|2021-07-13 06:59:50|7514.5|7511.7|7515.8|7513|7515.8|7513|7514.5|7511.7|9
1626159600000|2021-07-13 07:00:00|7515.5|7512.7|7515.8|7513|7515.8|7513|7515|7512.2|15
1626159610000|2021-07-13 07:00:10|7514.8|7512|7510.8|7508|7514.8|7512|7509.5|7506.7|23
1626159620000|2021-07-13 07:00:20|7510.5|7507.7|7510.8|7508|7511.3|7508.5|7510.5|7507.7|3
1626159630000|2021-07-13 07:00:30|7511|7508.2|7514.8|7512|7514.8|7512|7511|7508.2|61
1626159640000|2021-07-13 07:00:40|7515|7512.2|7515.5|7512.7|7515.5|7512.7|7515|7512.2|10
1626159650000|2021-07-13 07:00:50|7515.8|7513|7514.3|7511.5|7516|7513.2|7514.3|7511.5|26
1626159660000|2021-07-13 07:01:00|7514.5|7511.7|7512.5|7509.7|7514.5|7511.7|7512.5|7509.7|10
1626159670000|2021-07-13 07:01:10|7512|7509.2|7512.8|7510|7512.8|7510|7511.8|7509|6
1626159680000|2021-07-13 07:01:20|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|2
1626159690000|2021-07-13 07:01:30|7511.8|7509|7512.5|7509.7|7512.5|7509.7|7511.8|7509|2
1626159700000|2021-07-13 07:01:40|7513|7510.2|7511.8|7509|7513|7510.2|7511.8|7509|6
1626159710000|2021-07-13 07:01:50|7511|7508.2|7511.5|7508.7|7511.5|7508.7|7510.8|7508|4
1626159720000|2021-07-13 07:02:00|7512|7509.2|7509.5|7506.7|7512.5|7509.7|7509|7506.2|10
1626159730000|2021-07-13 07:02:10|7509.8|7507|7508.8|7506|7510.3|7507.5|7508.8|7506|5
1626159740000|2021-07-13 07:02:20|7509.3|7506.5|7510|7507.2|7510.5|7507.7|7509.3|7506.5|13
1626159750000|2021-07-13 07:02:30|7510.3|7507.5|7510|7507.2|7510.8|7508|7510|7507.2|2
1626159760000|2021-07-13 07:02:40|7510.5|7507.7|7511|7508.2|7511|7508.2|7510.5|7507.7|1
1626159780000|2021-07-13 07:03:00|7511.5|7508.7|7511.5|7508.7|7511.8|7509|7511.3|7508.5|14
1626159790000|2021-07-13 07:03:10|7511|7508.2|7511.5|7508.7|7511.5|7508.7|7510.8|7508|2
1626159800000|2021-07-13 07:03:20|7512|7509.2|7514|7511.2|7514|7511.2|7512|7509.2|6
1626159810000|2021-07-13 07:03:30|7514.5|7511.7|7513|7510.2|7514.8|7512|7513|7510.2|11
1626159820000|2021-07-13 07:03:40|7512.8|7510|7513.8|7511|7513.8|7511|7512.8|7510|2
1626159840000|2021-07-13 07:04:00|7514.3|7511.5|7514.8|7512|7514.8|7512|7514.3|7511.5|4
1626159850000|2021-07-13 07:04:10|7515|7512.2|7515.8|7513|7515.8|7513|7515|7512.2|6
1626159860000|2021-07-13 07:04:20|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|7
1626159870000|2021-07-13 07:04:30|7514.3|7511.5|7514|7511.2|7514.3|7511.5|7514|7511.2|0
1626159880000|2021-07-13 07:04:40|7513.8|7511|7513.8|7511|7513.8|7511|7513.8|7511|1
1626159890000|2021-07-13 07:04:50|7512.8|7510|7512|7509.2|7512.8|7510|7512|7509.2|4
1626159900000|2021-07-13 07:05:00|7511.8|7509|7510.5|7507.7|7511.8|7509|7510.5|7507.7|7
1626159910000|2021-07-13 07:05:10|7510.8|7508|7512.8|7510|7513.8|7511|7507.8|7505|43
1626159920000|2021-07-13 07:05:20|7513|7510.2|7511.3|7508.5|7513.8|7511|7511.3|7508.5|10
1626159930000|2021-07-13 07:05:30|7511|7508.2|7511.5|7508.7|7511.5|7508.7|7510.8|7508|7
1626159940000|2021-07-13 07:05:40|7511.8|7509|7510.8|7508|7511.8|7509|7510|7507.2|5
1626159950000|2021-07-13 07:05:50|7510.5|7507.7|7509.8|7507|7510.5|7507.7|7509.3|7506.5|0
1626159960000|2021-07-13 07:06:00|7509|7506.2|7509.8|7507|7509.8|7507|7509|7506.2|8
1626159970000|2021-07-13 07:06:10|7509|7506.2|7508.8|7506|7509|7506.2|7508.8|7506|18
1626159980000|2021-07-13 07:06:20|7508.5|7505.7|7507.8|7505|7508.8|7506|7507.5|7504.7|167
1626159990000|2021-07-13 07:06:30|7508.6|7505.8|7509.8|7507|7509.8|7507|7508.6|7505.8|26
1626160000000|2021-07-13 07:06:40|7509.5|7506.7|7508.8|7506|7509.5|7506.7|7508.8|7506|3
1626160010000|2021-07-13 07:06:50|7508.3|7505.5|7509.5|7506.7|7509.5|7506.7|7507.8|7505|2
1626160020000|2021-07-13 07:07:00|7509.8|7507|7509.8|7507|7509.8|7507|7509.3|7506.5|1
1626160030000|2021-07-13 07:07:10|7509.5|7506.7|7508.8|7506|7509.5|7506.7|7508.5|7505.7|2
1626160040000|2021-07-13 07:07:20|7508.5|7505.7|7507.8|7505|7508.8|7506|7507.8|7505|9
1626160050000|2021-07-13 07:07:30|7508|7505.2|7509.3|7506.5|7509.5|7506.7|7508|7505.2|1
1626160060000|2021-07-13 07:07:40|7509|7506.2|7508.8|7506|7509|7506.2|7508.8|7506|6
1626160070000|2021-07-13 07:07:50|7508.3|7505.5|7508.8|7506|7508.8|7506|7507.8|7505|4
1626160090000|2021-07-13 07:08:10|||||||||3
1626160100000|2021-07-13 07:08:20|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|1
1626160110000|2021-07-13 07:08:30|7507.8|7505|7508|7505.2|7508|7505.2|7506.8|7504|18
1626160120000|2021-07-13 07:08:40|7508.5|7505.7|7508.8|7506|7508.8|7506|7508.5|7505.7|0
1626160130000|2021-07-13 07:08:50|7509|7506.2|7509.8|7507|7510|7507.2|7509|7506.2|7
1626160140000|2021-07-13 07:09:00|7509.5|7506.7|7508.5|7505.7|7509.8|7507|7507.8|7505|14
1626160150000|2021-07-13 07:09:10|7508.8|7506|7508.8|7506|7509.3|7506.5|7508.8|7506|5
1626160160000|2021-07-13 07:09:20|7509|7506.2|7506|7503.2|7509|7506.2|7506|7503.2|89
1626160180000|2021-07-13 07:09:40|7505|7502.2|7505.8|7503|7505.8|7503|7505|7502.2|150
1626160190000|2021-07-13 07:09:50|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|16
1626160200000|2021-07-13 07:10:00|7505.8|7503|7505|7502.2|7505.8|7503|7505|7502.2|34
1626160210000|2021-07-13 07:10:10|7504.8|7502|7505.5|7502.7|7505.8|7503|7504.8|7502|36
1626160220000|2021-07-13 07:10:20|7505.3|7502.5|7505.3|7502.5|7505.8|7503|7505.3|7502.5|13
1626160230000|2021-07-13 07:10:30|7505.5|7502.7|7506|7503.2|7506.3|7503.5|7505.3|7502.5|5
1626160240000|2021-07-13 07:10:40|7506.3|7503.5|7505.5|7502.7|7506.3|7503.5|7505|7502.2|7
1626160250000|2021-07-13 07:10:50|7503.3|7500.5|7503.8|7501|7503.8|7501|7503.3|7500.5|9
1626160260000|2021-07-13 07:11:00|7505|7502.2|7505|7502.2|7505.5|7502.7|7504.8|7502|5
1626160270000|2021-07-13 07:11:10|7505.8|7503|7506.3|7503.5|7506.3|7503.5|7505.8|7503|3
1626160280000|2021-07-13 07:11:20|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|0
1626160290000|2021-07-13 07:11:30|||||||||1
1626160300000|2021-07-13 07:11:40|7507|7504.2|7507.8|7505|7507.8|7505|7507|7504.2|6
1626160310000|2021-07-13 07:11:50|7508.3|7505.5|7508.8|7506|7508.8|7506|7508.3|7505.5|6
1626160320000|2021-07-13 07:12:00|7509|7506.2|7508|7505.2|7509.3|7506.5|7507.8|7505|31
1626160330000|2021-07-13 07:12:10|7507.5|7504.7|7508.5|7505.7|7508.5|7505.7|7506.8|7504|52
1626160340000|2021-07-13 07:12:20|7508|7505.2|7508.3|7505.5|7508.3|7505.5|7508|7505.2|15
1626160350000|2021-07-13 07:12:30|7508.5|7505.7|7508.8|7506|7508.8|7506|7508.5|7505.7|1
1626160380000|2021-07-13 07:13:00|7509.3|7506.5|7507.8|7505|7509.3|7506.5|7507|7504.2|30
1626160390000|2021-07-13 07:13:10|7507.3|7504.5|7506|7503.2|7507.3|7504.5|7506|7503.2|9
1626160400000|2021-07-13 07:13:20|7506.3|7503.5|7507|7504.2|7507|7504.2|7506.3|7503.5|1
1626160410000|2021-07-13 07:13:30|7507.3|7504.5|7508|7505.2|7508|7505.2|7507.3|7504.5|8
1626160420000|2021-07-13 07:13:40|7507.8|7505|7507.5|7504.7|7507.8|7505|7507.5|7504.7|0
1626160430000|2021-07-13 07:13:50|7507.3|7504.5|7507|7504.2|7507.3|7504.5|7507|7504.2|2
1626160440000|2021-07-13 07:14:00|7506.8|7504|7506|7503.2|7506.8|7504|7506|7503.2|3
1626160450000|2021-07-13 07:14:10|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|4
1626160460000|2021-07-13 07:14:20|7505.5|7502.7|7505.3|7502.5|7505.5|7502.7|7505.3|7502.5|2
1626160470000|2021-07-13 07:14:30|7505|7502.2|7504.3|7501.5|7505|7502.2|7504.3|7501.5|4
1626160480000|2021-07-13 07:14:40|7504.5|7501.7|7504.8|7502|7504.8|7502|7504.5|7501.7|28
1626160490000|2021-07-13 07:14:50|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|0
1626160500000|2021-07-13 07:15:00|7505.2|7502.4|7506|7503.2|7506|7503.2|7505|7502.2|4
1626160510000|2021-07-13 07:15:10|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|1
1626160520000|2021-07-13 07:15:20|7506.3|7503.5|7507.5|7504.7|7507.5|7504.7|7506.3|7503.5|3
1626160530000|2021-07-13 07:15:30|7508.3|7505.5|7507.8|7505|7508.3|7505.5|7507.8|7505|0
1626160540000|2021-07-13 07:15:40|7507|7504.2|7507.5|7504.7|7507.8|7505|7507|7504.2|8
1626160550000|2021-07-13 07:15:50|7507.8|7505|7508.8|7506|7508.8|7506|7507.8|7505|7
1626160570000|2021-07-13 07:16:10|||||||||1
1626160590000|2021-07-13 07:16:30|||||||||11
1626160600000|2021-07-13 07:16:40|7509|7506.2|7511.3|7508.5|7511.3|7508.5|7509|7506.2|49
1626160610000|2021-07-13 07:16:50|7511.5|7508.7|7512.8|7510|7513.8|7511|7511.5|7508.7|64
1626160620000|2021-07-13 07:17:00|7512.5|7509.7|7512.5|7509.7|7512.8|7510|7512.5|7509.7|12
1626160630000|2021-07-13 07:17:10|7513.3|7510.5|7512.8|7510|7513.3|7510.5|7512.8|7510|5
1626160640000|2021-07-13 07:17:20|7513.3|7510.5|7514.5|7511.7|7515.3|7512.5|7513.3|7510.5|69
1626160650000|2021-07-13 07:17:30|7515|7512.2|7514.8|7512|7515.8|7513|7514.8|7512|40
1626160660000|2021-07-13 07:17:40|7514.5|7511.7|7516.3|7513.5|7516.3|7513.5|7514.5|7511.7|30
1626160670000|2021-07-13 07:17:50|7516.5|7513.7|7515.5|7512.7|7516.5|7513.7|7515.5|7512.7|2
1626160680000|2021-07-13 07:18:00|7515.2|7512.4|7514.8|7512|7515.5|7512.7|7514.8|7512|19
1626160690000|2021-07-13 07:18:10|7515.3|7512.5|7515|7512.2|7515.3|7512.5|7515|7512.2|0
1626160700000|2021-07-13 07:18:20|7514.8|7512|7513.8|7511|7514.8|7512|7513.8|7511|12
1626160710000|2021-07-13 07:18:30|7513.3|7510.5|7512|7509.2|7513.3|7510.5|7512|7509.2|17
1626160720000|2021-07-13 07:18:40|7511.8|7509|7511.8|7509|7511.8|7509|7511.8|7509|1
1626160740000|2021-07-13 07:19:00|7511|7508.2|7511.3|7508.5|7511.3|7508.5|7511|7508.2|4
1626160750000|2021-07-13 07:19:10|7510.8|7508|7511.3|7508.5|7511.5|7508.7|7510.8|7508|3
1626160760000|2021-07-13 07:19:20|7511.8|7509|7511.8|7509|7511.8|7509|7511.3|7508.5|0
1626160770000|2021-07-13 07:19:30|7511.5|7508.7|7511.8|7509|7511.8|7509|7511.5|7508.7|2
1626160780000|2021-07-13 07:19:40|||||||||1
1626160790000|2021-07-13 07:19:50|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.3|7508.5|1
1626160800000|2021-07-13 07:20:00|7511.3|7508.5|7511.8|7509|7511.8|7509|7511.3|7508.5|2
1626160810000|2021-07-13 07:20:10|7512|7509.2|7511|7508.2|7512|7509.2|7511|7508.2|10
1626160830000|2021-07-13 07:20:30|7510.8|7508|7511.8|7509|7511.8|7509|7510.8|7508|9
1626160840000|2021-07-13 07:20:40|7512|7509.2|7512.3|7509.5|7512.5|7509.7|7512|7509.2|3
1626160850000|2021-07-13 07:20:50|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|0
1626160860000|2021-07-13 07:21:00|7511.8|7509|7512.5|7509.7|7512.8|7510|7511.8|7509|0
1626160870000|2021-07-13 07:21:10|7512.8|7510|7512.5|7509.7|7512.8|7510|7512.5|7509.7|0
1626160880000|2021-07-13 07:21:20|7512.8|7510|7513|7510.2|7513.8|7511|7512.8|7510|7
1626160890000|2021-07-13 07:21:30|7512.8|7510|7511|7508.2|7512.8|7510|7511|7508.2|5
1626160900000|2021-07-13 07:21:40|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510|7507.2|11
1626160910000|2021-07-13 07:21:50|7510.3|7507.5|7510|7507.2|7510.3|7507.5|7510|7507.2|3
1626160920000|2021-07-13 07:22:00|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|2
1626160930000|2021-07-13 07:22:10|7510|7507.2|7509.3|7506.5|7510|7507.2|7509.3|7506.5|1
1626160940000|2021-07-13 07:22:20|7508.8|7506|7507.8|7505|7508.8|7506|7507.8|7505|3
1626160950000|2021-07-13 07:22:30|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|2
1626160960000|2021-07-13 07:22:40|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|2
1626160980000|2021-07-13 07:23:00|7506.7|7503.9|7506.7|7503.9|7506.7|7503.9|7506.5|7503.7|12
1626160990000|2021-07-13 07:23:10|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|3
1626161000000|2021-07-13 07:23:20|7508|7505.2|7509.2|7506.4|7509.2|7506.4|7508|7505.2|46
1626161010000|2021-07-13 07:23:30|7509.5|7506.7|7509.7|7506.9|7509.7|7506.9|7509.5|7506.7|3
1626161020000|2021-07-13 07:23:40|||||||||1
1626161030000|2021-07-13 07:23:50|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|6
1626161040000|2021-07-13 07:24:00|7508|7505.2|7509.7|7506.9|7509.7|7506.9|7508|7505.2|13
1626161050000|2021-07-13 07:24:10|7510.3|7507.5|7510.7|7507.9|7511.7|7508.9|7510.2|7507.4|11
1626161060000|2021-07-13 07:24:20|||||||||2
1626161070000|2021-07-13 07:24:30|7511.2|7508.4|7510.7|7507.9|7511.2|7508.4|7510.7|7507.9|1
1626161080000|2021-07-13 07:24:40|7511|7508.2|7511.2|7508.4|7511.2|7508.4|7511|7508.2|0
1626161090000|2021-07-13 07:24:50|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1626161100000|2021-07-13 07:25:00|7511.7|7508.9|7512.5|7509.7|7512.5|7509.7|7511.2|7508.4|4
1626161110000|2021-07-13 07:25:10|7512.7|7509.9|7514.5|7511.7|7514.7|7511.9|7512.7|7509.9|7
1626161120000|2021-07-13 07:25:20|7514|7511.2|7514.2|7511.4|7514.5|7511.7|7514|7511.2|3
1626161130000|2021-07-13 07:25:30|7514|7511.2|7514|7511.2|7514|7511.2|7514|7511.2|0
1626161150000|2021-07-13 07:25:50|7514.2|7511.4|7514.2|7511.4|7514.7|7511.9|7514|7511.2|1
1626161160000|2021-07-13 07:26:00|7514|7511.2|7514.2|7511.4|7514.7|7511.9|7514|7511.2|25
1626161170000|2021-07-13 07:26:10|7514|7511.2|7513|7510.2|7514|7511.2|7513|7510.2|6
1626161180000|2021-07-13 07:26:20|7512.7|7509.9|7514.7|7511.9|7514.7|7511.9|7512.7|7509.9|14
1626161190000|2021-07-13 07:26:30|7515|7512.2|7516.5|7513.7|7518|7515.2|7515|7512.2|18
1626161200000|2021-07-13 07:26:40|7516.7|7513.9|7516|7513.2|7516.7|7513.9|7516|7513.2|3
1626161210000|2021-07-13 07:26:50|7516.2|7513.4|7516.5|7513.7|7516.5|7513.7|7516.2|7513.4|2
1626161220000|2021-07-13 07:27:00|||||||||1
1626161230000|2021-07-13 07:27:10|7516|7513.2|7516|7513.2|7516|7513.2|7516|7513.2|0
1626161240000|2021-07-13 07:27:20|7515.7|7512.9|7513.7|7510.9|7515.7|7512.9|7513.7|7510.9|8
1626161250000|2021-07-13 07:27:30|||||||||1
1626161270000|2021-07-13 07:27:50|7513.5|7510.7|7513.7|7510.9|7513.7|7510.9|7513.5|7510.7|3
1626161280000|2021-07-13 07:28:00|7514|7511.2|7514.5|7511.7|7514.5|7511.7|7514|7511.2|4
1626161290000|2021-07-13 07:28:10|7514.7|7511.9|7516|7513.2|7516|7513.2|7514.7|7511.9|1
1626161300000|2021-07-13 07:28:20|7517|7514.2|7517.5|7514.7|7517.5|7514.7|7517|7514.2|0
1626161310000|2021-07-13 07:28:30|7518.3|7515.5|7518.2|7515.4|7518.3|7515.5|7516.5|7513.7|27
1626161320000|2021-07-13 07:28:40|7518|7515.2|7520.2|7517.4|7520.5|7517.7|7518|7515.2|3
1626161330000|2021-07-13 07:28:50|7520.5|7517.7|7518.7|7515.9|7520.7|7517.9|7518.5|7515.7|40
1626161340000|2021-07-13 07:29:00|7519|7516.2|7517.7|7514.9|7519.7|7516.9|7517.7|7514.9|40
1626161360000|2021-07-13 07:29:20|7518.2|7515.4|7517.5|7514.7|7518.3|7515.5|7517.5|7514.7|54
1626161370000|2021-07-13 07:29:30|7517.7|7514.9|7517.2|7514.4|7517.7|7514.9|7516.7|7513.9|23
1626161380000|2021-07-13 07:29:40|7517|7514.2|7517.2|7514.4|7517.5|7514.7|7517|7514.2|4
1626161390000|2021-07-13 07:29:50|7517.5|7514.7|7518.5|7515.7|7518.5|7515.7|7517.5|7514.7|1
1626161400000|2021-07-13 07:30:00|7518|7515.2|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|8
1626161410000|2021-07-13 07:30:10|7518.5|7515.7|7519|7516.2|7519.5|7516.7|7518.5|7515.7|112
1626161420000|2021-07-13 07:30:20|7519.2|7516.4|7519.2|7516.4|7519.5|7516.7|7519.2|7516.4|10
1626161430000|2021-07-13 07:30:30|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7518.7|7515.9|6
1626161440000|2021-07-13 07:30:40|7520|7517.2|7520.7|7517.9|7521.3|7518.5|7520|7517.2|15
1626161450000|2021-07-13 07:30:50|7520.5|7517.7|7519.7|7516.9|7520.7|7517.9|7519.7|7516.9|2
1626161460000|2021-07-13 07:31:00|7519.5|7516.7|7519.2|7516.4|7519.5|7516.7|7519.2|7516.4|5
1626161470000|2021-07-13 07:31:10|7519.7|7516.9|7520.7|7517.9|7520.7|7517.9|7519.7|7516.9|2
1626161480000|2021-07-13 07:31:20|7520.2|7517.4|7519.7|7516.9|7521.2|7518.4|7519.7|7516.9|89
1626161490000|2021-07-13 07:31:30|7520|7517.2|7519|7516.2|7520|7517.2|7519|7516.2|17
1626161500000|2021-07-13 07:31:40|7519.2|7516.4|7519.5|7516.7|7519.5|7516.7|7519|7516.2|3
1626161510000|2021-07-13 07:31:50|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|3
1626161520000|2021-07-13 07:32:00|7520|7517.2|7519|7516.2|7520.5|7517.7|7519|7516.2|15
1626161530000|2021-07-13 07:32:10|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|0
1626161540000|2021-07-13 07:32:20|7518.5|7515.7|7518.5|7515.7|7518.7|7515.9|7518.2|7515.4|5
1626161550000|2021-07-13 07:32:30|7518.7|7515.9|7521.5|7518.7|7521.5|7518.7|7518.7|7515.9|514
1626161560000|2021-07-13 07:32:40|7521.2|7518.4|7521.5|7518.7|7521.5|7518.7|7521.2|7518.4|6
1626161580000|2021-07-13 07:33:00|7521.8|7519|7521.5|7518.7|7521.8|7519|7521.5|7518.7|9
1626161590000|2021-07-13 07:33:10|7523|7520.2|7521.2|7518.4|7523|7520.2|7520.7|7517.9|39
1626161600000|2021-07-13 07:33:20|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|0
1626161610000|2021-07-13 07:33:30|7521.2|7518.4|7521|7518.2|7521.7|7518.9|7521|7518.2|8
1626161620000|2021-07-13 07:33:40|7520.7|7517.9|7520.7|7517.9|7520.7|7517.9|7520.7|7517.9|1
1626161630000|2021-07-13 07:33:50|7520.5|7517.7|7519.7|7516.9|7520.5|7517.7|7519.7|7516.9|2
1626161640000|2021-07-13 07:34:00|7520|7517.2|7519|7516.2|7520|7517.2|7519|7516.2|11
1626161670000|2021-07-13 07:34:30|7519.2|7516.4|7519.5|7516.7|7519.5|7516.7|7519.2|7516.4|2
1626161680000|2021-07-13 07:34:40|7519.2|7516.4|7519.5|7516.7|7519.7|7516.9|7519|7516.2|2
1626161690000|2021-07-13 07:34:50|7519.7|7516.9|7519.2|7516.4|7519.7|7516.9|7519.2|7516.4|10
1626161700000|2021-07-13 07:35:00|7519.5|7516.7|7520.5|7517.7|7520.5|7517.7|7519.5|7516.7|39
1626161710000|2021-07-13 07:35:10|7521.2|7518.4|7520.7|7517.9|7521.2|7518.4|7520.7|7517.9|12
1626161720000|2021-07-13 07:35:20|7521|7518.2|7521.5|7518.7|7521.5|7518.7|7520.7|7517.9|21
1626161730000|2021-07-13 07:35:30|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|11
1626161740000|2021-07-13 07:35:40|7521.5|7518.7|7522.5|7519.7|7523|7520.2|7521.5|7518.7|54
1626161750000|2021-07-13 07:35:50|7522.2|7519.4|7521.5|7518.7|7522.2|7519.4|7521.5|7518.7|55
1626161760000|2021-07-13 07:36:00|7522|7519.2|7522|7519.2|7522.2|7519.4|7522|7519.2|13
1626161770000|2021-07-13 07:36:10|7521.7|7518.9|7522|7519.2|7522|7519.2|7521.5|7518.7|6
1626161780000|2021-07-13 07:36:20|7521.5|7518.7|7522.2|7519.4|7522.2|7519.4|7520.5|7517.7|131
1626161790000|2021-07-13 07:36:30|7522.5|7519.7|7521.2|7518.4|7522.5|7519.7|7521.2|7518.4|12
1626161800000|2021-07-13 07:36:40|7520.7|7517.9|7522.2|7519.4|7522.2|7519.4|7520.7|7517.9|35
1626161810000|2021-07-13 07:36:50|7522|7519.2|7522|7519.2|7522|7519.2|7522|7519.2|10
1626161820000|2021-07-13 07:37:00|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7521.7|7518.9|17
1626161830000|2021-07-13 07:37:10|7523.2|7520.4|7523|7520.2|7523.2|7520.4|7522.5|7519.7|29
1626161840000|2021-07-13 07:37:20|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|10
1626161850000|2021-07-13 07:37:30|7523.5|7520.7|7523.5|7520.7|7523.7|7520.9|7523.5|7520.7|37
1626161860000|2021-07-13 07:37:40|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1626161870000|2021-07-13 07:37:50|7522.5|7519.7|7523|7520.2|7523|7520.2|7522.5|7519.7|52
1626161880000|2021-07-13 07:38:00|7523.2|7520.4|7523.2|7520.4|7523.7|7520.9|7523.2|7520.4|36
1626161890000|2021-07-13 07:38:10|7522.7|7519.9|7523.2|7520.4|7523.2|7520.4|7522.7|7519.9|38
1626161900000|2021-07-13 07:38:20|7523.7|7520.9|7524.2|7521.4|7524.2|7521.4|7523.7|7520.9|3
1626161910000|2021-07-13 07:38:30|7524|7521.2|7523.7|7520.9|7524|7521.2|7523.5|7520.7|1
1626161920000|2021-07-13 07:38:40|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|1
1626161940000|2021-07-13 07:39:00|||||||||3
1626161960000|2021-07-13 07:39:20|7524|7521.2|7524.2|7521.4|7524.5|7521.7|7523.5|7520.7|52
1626161970000|2021-07-13 07:39:30|7524|7521.2|7522.5|7519.7|7524|7521.2|7522.5|7519.7|4
1626161980000|2021-07-13 07:39:40|7522.7|7519.9|7522.5|7519.7|7523|7520.2|7522.5|7519.7|1
1626161990000|2021-07-13 07:39:50|7523|7520.2|7522.5|7519.7|7523|7520.2|7522.5|7519.7|11
1626162000000|2021-07-13 07:40:00|7522.7|7519.9|7522.7|7519.9|7523.2|7520.4|7522.5|7519.7|10
1626162010000|2021-07-13 07:40:10|7522.5|7519.7|7522.5|7519.7|7523.2|7520.4|7522.5|7519.7|9
1626162020000|2021-07-13 07:40:20|7522|7519.2|7520.7|7517.9|7522|7519.2|7520.7|7517.9|7
1626162030000|2021-07-13 07:40:30|7521|7518.2|7521.2|7518.4|7521.2|7518.4|7520.5|7517.7|8
1626162040000|2021-07-13 07:40:40|7521.5|7518.7|7520.5|7517.7|7521.5|7518.7|7520.5|7517.7|73
1626162050000|2021-07-13 07:40:50|7521|7518.2|7521.5|7518.7|7521.5|7518.7|7521|7518.2|59
1626162070000|2021-07-13 07:41:10|7522.5|7519.7|7523|7520.2|7523|7520.2|7522.5|7519.7|29
1626162080000|2021-07-13 07:41:20|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|1
1626162090000|2021-07-13 07:41:30|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|0
1626162100000|2021-07-13 07:41:40|7523|7520.2|7523|7520.2|7523|7520.2|7522.5|7519.7|9
1626162110000|2021-07-13 07:41:50|7522.7|7519.9|7521.5|7518.7|7522.7|7519.9|7521.5|7518.7|23
1626162120000|2021-07-13 07:42:00|7521|7518.2|7521.2|7518.4|7521.2|7518.4|7520.7|7517.9|2
1626162130000|2021-07-13 07:42:10|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|13
1626162140000|2021-07-13 07:42:20|7521|7518.2|7521.2|7518.4|7521.2|7518.4|7520.5|7517.7|29
1626162150000|2021-07-13 07:42:30|7521.5|7518.7|7521.2|7518.4|7521.7|7518.9|7521|7518.2|16
1626162160000|2021-07-13 07:42:40|7521.5|7518.7|7522.2|7519.4|7522.5|7519.7|7521.5|7518.7|18
1626162180000|2021-07-13 07:43:00|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|4
1626162190000|2021-07-13 07:43:10|7522.7|7519.9|7523.2|7520.4|7523.2|7520.4|7522.7|7519.9|2
1626162200000|2021-07-13 07:43:20|7523.5|7520.7|7523.5|7520.7|7524|7521.2|7523.5|7520.7|5
1626162210000|2021-07-13 07:43:30|||||||||1
1626162220000|2021-07-13 07:43:40|7523.7|7520.9|7523.5|7520.7|7523.7|7520.9|7523.5|7520.7|1
1626162230000|2021-07-13 07:43:50|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|4
1626162240000|2021-07-13 07:44:00|7523|7520.2|7523|7520.2|7523|7520.2|7522.5|7519.7|38
1626162250000|2021-07-13 07:44:10|7523.7|7520.9|7524|7521.2|7524.2|7521.4|7523.7|7520.9|20
1626162260000|2021-07-13 07:44:20|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|1
1626162270000|2021-07-13 07:44:30|7524.5|7521.7|7524.5|7521.7|7525.2|7522.4|7524.5|7521.7|25
1626162280000|2021-07-13 07:44:40|7525|7522.2|7525.2|7522.4|7525.2|7522.4|7525|7522.2|1
1626162300000|2021-07-13 07:45:00|7525|7522.2|7525.2|7522.4|7525.2|7522.4|7524.5|7521.7|10
1626162310000|2021-07-13 07:45:10|7524.5|7521.7|7524.2|7521.4|7524.5|7521.7|7523.5|7520.7|21
1626162320000|2021-07-13 07:45:20|7524.5|7521.7|7525|7522.2|7525|7522.2|7524.5|7521.7|18
1626162330000|2021-07-13 07:45:30|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|0
1626162350000|2021-07-13 07:45:50|7525|7522.2|7525.2|7522.4|7525.2|7522.4|7524.5|7521.7|11
1626162360000|2021-07-13 07:46:00|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|0
1626162370000|2021-07-13 07:46:10|7526.5|7523.7|7527.5|7524.7|7527.5|7524.7|7526.5|7523.7|29
1626162380000|2021-07-13 07:46:20|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7526.5|7523.7|4
1626162390000|2021-07-13 07:46:30|||||||||22
1626162400000|2021-07-13 07:46:40|7527.5|7524.7|7527.7|7524.9|7528|7525.2|7527.5|7524.7|21
1626162410000|2021-07-13 07:46:50|7528.2|7525.4|7528.7|7525.9|7529.2|7526.4|7528|7525.2|154
1626162420000|2021-07-13 07:47:00|7529|7526.2|7531|7528.2|7531|7528.2|7529|7526.2|25
1626162430000|2021-07-13 07:47:10|7530.5|7527.7|7531|7528.2|7531|7528.2|7530.5|7527.7|29
1626162440000|2021-07-13 07:47:20|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.5|7527.7|10
1626162450000|2021-07-13 07:47:30|7530.5|7527.7|7532|7529.2|7533|7530.2|7530.5|7527.7|1347
1626162460000|2021-07-13 07:47:40|7532.2|7529.4|7533|7530.2|7533|7530.2|7532|7529.2|64
1626162470000|2021-07-13 07:47:50|7532.7|7529.9|7532|7529.2|7532.7|7529.9|7532|7529.2|11
1626162480000|2021-07-13 07:48:00|7532.2|7529.4|7530.7|7527.9|7532.2|7529.4|7530.7|7527.9|8
1626162490000|2021-07-13 07:48:10|7531.2|7528.4|7532.2|7529.4|7532.2|7529.4|7531.2|7528.4|12
1626162500000|2021-07-13 07:48:20|7532.5|7529.7|7532|7529.2|7532.5|7529.7|7532|7529.2|19
1626162510000|2021-07-13 07:48:30|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|3
1626162520000|2021-07-13 07:48:40|7532|7529.2|7532.5|7529.7|7532.5|7529.7|7532|7529.2|28
1626162530000|2021-07-13 07:48:50|7532.2|7529.4|7532|7529.2|7532.2|7529.4|7532|7529.2|9
1626162540000|2021-07-13 07:49:00|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|1
1626162550000|2021-07-13 07:49:10|7532|7529.2|7532|7529.2|7532|7529.2|7532|7529.2|9
1626162560000|2021-07-13 07:49:20|7532.2|7529.4|7532.7|7529.9|7532.7|7529.9|7531.7|7528.9|32
1626162570000|2021-07-13 07:49:30|7533|7530.2|7532|7529.2|7533|7530.2|7532|7529.2|6
1626162580000|2021-07-13 07:49:40|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.5|7528.7|26
1626162590000|2021-07-13 07:49:50|7531.5|7528.7|7531.7|7528.9|7531.7|7528.9|7531.2|7528.4|13
1626162600000|2021-07-13 07:50:00|7532.7|7529.9|7533.5|7530.7|7533.5|7530.7|7532.5|7529.7|26
1626162610000|2021-07-13 07:50:10|7533|7530.2|7533.3|7530.5|7533.5|7530.7|7532.7|7529.9|24
1626162620000|2021-07-13 07:50:20|7533.7|7530.9|7533.7|7530.9|7534|7531.2|7533.5|7530.7|33
1626162630000|2021-07-13 07:50:30|7533.5|7530.7|7531.2|7528.4|7533.5|7530.7|7531|7528.2|88
1626162640000|2021-07-13 07:50:40|7531|7528.2|7531.2|7528.4|7532.2|7529.4|7530.7|7527.9|52
1626162650000|2021-07-13 07:50:50|7531.5|7528.7|7531.7|7528.9|7532.2|7529.4|7531.5|7528.7|3
1626162670000|2021-07-13 07:51:10|7531|7528.2|7530.5|7527.7|7531|7528.2|7530.5|7527.7|23
1626162680000|2021-07-13 07:51:20|7530.7|7527.9|7530|7527.2|7530.7|7527.9|7530|7527.2|6
1626162690000|2021-07-13 07:51:30|7529.7|7526.9|7529|7526.2|7529.7|7526.9|7529|7526.2|35
1626162700000|2021-07-13 07:51:40|7529.2|7526.4|7529.7|7526.9|7529.7|7526.9|7529.2|7526.4|35
1626162710000|2021-07-13 07:51:50|||||||||6
1626162720000|2021-07-13 07:52:00|7529.5|7526.7|7529.7|7526.9|7529.7|7526.9|7529.5|7526.7|4
1626162730000|2021-07-13 07:52:10|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|6
1626162740000|2021-07-13 07:52:20|7529.7|7526.9|7529.7|7526.9|7530.2|7527.4|7529.2|7526.4|64
1626162750000|2021-07-13 07:52:30|7529|7526.2|7529.2|7526.4|7529.2|7526.4|7529|7526.2|5
1626162760000|2021-07-13 07:52:40|7529.5|7526.7|7530.7|7527.9|7530.7|7527.9|7529.5|7526.7|41
1626162770000|2021-07-13 07:52:50|||||||||3
1626162790000|2021-07-13 07:53:10|7531|7528.2|7531|7528.2|7531|7528.2|7531|7528.2|0
1626162800000|2021-07-13 07:53:20|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|7531|7528.2|14
1626162810000|2021-07-13 07:53:30|7531.5|7528.7|7531|7528.2|7531.5|7528.7|7531|7528.2|0
1626162820000|2021-07-13 07:53:40|7531.2|7528.4|7531.5|7528.7|7531.5|7528.7|7531.2|7528.4|1
1626162830000|2021-07-13 07:53:50|7532|7529.2|7532|7529.2|7532|7529.2|7531.7|7528.9|7
1626162840000|2021-07-13 07:54:00|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|8
1626162850000|2021-07-13 07:54:10|7533|7530.2|7534.2|7531.4|7534.2|7531.4|7533|7530.2|235
1626162860000|2021-07-13 07:54:20|7534|7531.2|7534.5|7531.7|7534.7|7531.9|7534|7531.2|16
1626162870000|2021-07-13 07:54:30|7534|7531.2|7534.5|7531.7|7534.5|7531.7|7534|7531.2|6
1626162880000|2021-07-13 07:54:40|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|0
1626162890000|2021-07-13 07:54:50|7535|7532.2|7534.5|7531.7|7535|7532.2|7534.5|7531.7|14
1626162900000|2021-07-13 07:55:00|||||||||5
1626162910000|2021-07-13 07:55:10|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|26
1626162920000|2021-07-13 07:55:20|7535|7532.2|7535|7532.2|7535|7532.2|7535|7532.2|18
1626162930000|2021-07-13 07:55:30|||||||||5
1626162940000|2021-07-13 07:55:40|7534.5|7531.7|7534|7531.2|7534.5|7531.7|7534|7531.2|4
1626162950000|2021-07-13 07:55:50|7533.7|7530.9|7533.7|7530.9|7534.5|7531.7|7533.7|7530.9|23
1626162960000|2021-07-13 07:56:00|7534.2|7531.4|7534.2|7531.4|7534.7|7531.9|7534|7531.2|8
1626162970000|2021-07-13 07:56:10|7534.7|7531.9|7534.2|7531.4|7534.7|7531.9|7534|7531.2|16
1626162980000|2021-07-13 07:56:20|7533.7|7530.9|7533.7|7530.9|7534.2|7531.4|7533.5|7530.7|16
1626162990000|2021-07-13 07:56:30|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|6
1626163000000|2021-07-13 07:56:40|7534|7531.2|7533.7|7530.9|7534|7531.2|7533.7|7530.9|10
1626163010000|2021-07-13 07:56:50|7533.5|7530.7|7533.5|7530.7|7533.5|7530.7|7533.2|7530.4|6
1626163020000|2021-07-13 07:57:00|7533.7|7530.9|7534.7|7531.9|7534.7|7531.9|7533.7|7530.9|13
1626163050000|2021-07-13 07:57:30|7534.5|7531.7|7530.2|7527.4|7534.5|7531.7|7529.7|7526.9|1255
1626163060000|2021-07-13 07:57:40|7530.5|7527.7|7531.2|7528.4|7531.2|7528.4|7530.2|7527.4|158
1626163070000|2021-07-13 07:57:50|7531.5|7528.7|7531.5|7528.7|7531.7|7528.9|7531.5|7528.7|20
1626163080000|2021-07-13 07:58:00|7531.2|7528.4|7531.2|7528.4|7532|7529.2|7531.2|7528.4|26
1626163090000|2021-07-13 07:58:10|7531.5|7528.7|7531.2|7528.4|7531.5|7528.7|7531.2|7528.4|2
1626163100000|2021-07-13 07:58:20|7531|7528.2|7531.7|7528.9|7531.7|7528.9|7530.7|7527.9|8
1626163110000|2021-07-13 07:58:30|7531.2|7528.4|7531.5|7528.7|7531.5|7528.7|7531.2|7528.4|2
1626163120000|2021-07-13 07:58:40|7532|7529.2|7532|7529.2|7532|7529.2|7532|7529.2|0
1626163130000|2021-07-13 07:58:50|7531.4|7528.6|7531|7528.2|7531.5|7528.7|7531|7528.2|13
1626163140000|2021-07-13 07:59:00|7530.7|7527.9|7530.5|7527.7|7530.7|7527.9|7528.2|7525.4|210
1626163150000|2021-07-13 07:59:10|7530.7|7527.9|7531|7528.2|7531.5|7528.7|7530.7|7527.9|63
1626163160000|2021-07-13 07:59:20|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531|7528.2|2
1626163170000|2021-07-13 07:59:30|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|0
1626163180000|2021-07-13 07:59:40|7531|7528.2|7530.7|7527.9|7531|7528.2|7530.7|7527.9|12
1626163190000|2021-07-13 07:59:50|7530.2|7527.4|7529.4|7526.6|7530.2|7527.4|7529.4|7526.6|25
1626163200000|2021-07-13 08:00:00|7529.2|7526.4|7535|7532.2|7535|7532.2|7529.2|7526.4|131
1626163210000|2021-07-13 08:00:10|7534.2|7531.4|7535.2|7532.4|7535.2|7532.4|7534|7531.2|261
1626163220000|2021-07-13 08:00:20|7535|7532.2|7534.2|7531.4|7535|7532.2|7534|7531.2|33
1626163230000|2021-07-13 08:00:30|7534|7531.2|7533.4|7530.6|7534|7531.2|7533.4|7530.6|12
1626163240000|2021-07-13 08:00:40|7533.2|7530.4|7534|7531.2|7534|7531.2|7532.9|7530.1|42
1626163260000|2021-07-13 08:01:00|7533.7|7530.9|7532.7|7529.9|7533.7|7530.9|7532.7|7529.9|9
1626163270000|2021-07-13 08:01:10|7532.4|7529.6|7531.4|7528.6|7532.4|7529.6|7531.4|7528.6|8
1626163280000|2021-07-13 08:01:20|7531.7|7528.9|7529.7|7526.9|7532.2|7529.4|7529.7|7526.9|248
1626163290000|2021-07-13 08:01:30|7529.2|7526.4|7528.2|7525.4|7529.7|7526.9|7527.2|7524.4|29
1626163300000|2021-07-13 08:01:40|7528|7525.2|7526.5|7523.7|7528|7525.2|7526.2|7523.4|290
1626163310000|2021-07-13 08:01:50|7526.2|7523.4|7528|7525.2|7528|7525.2|7526.2|7523.4|63
1626163320000|2021-07-13 08:02:00|7528.2|7525.4|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|2
1626163330000|2021-07-13 08:02:10|7528.7|7525.9|7528|7525.2|7528.7|7525.9|7527.5|7524.7|3
1626163340000|2021-07-13 08:02:20|7527.7|7524.9|7525.2|7522.4|7527.7|7524.9|7525.2|7522.4|74
1626163350000|2021-07-13 08:02:30|7525|7522.2|7524.2|7521.4|7525|7522.2|7524.2|7521.4|38
1626163360000|2021-07-13 08:02:40|7524.5|7521.7|7525|7522.2|7525.2|7522.4|7524.2|7521.4|23
1626163370000|2021-07-13 08:02:50|7525.2|7522.4|7524|7521.2|7525.2|7522.4|7523.4|7520.6|18
1626163380000|2021-07-13 08:03:00|7523.7|7520.9|7522.7|7519.9|7523.7|7520.9|7522.7|7519.9|43
1626163390000|2021-07-13 08:03:10|7523|7520.2|7522|7519.2|7523|7520.2|7522|7519.2|6
1626163400000|2021-07-13 08:03:20|7522.2|7519.4|7523|7520.2|7523|7520.2|7522|7519.2|34
1626163410000|2021-07-13 08:03:30|7523.2|7520.4|7523.5|7520.7|7523.7|7520.9|7523.2|7520.4|5
1626163420000|2021-07-13 08:03:40|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7522.4|7519.6|39
1626163430000|2021-07-13 08:03:50|7524.2|7521.4|7524.5|7521.7|7525.5|7522.7|7524.2|7521.4|355
1626163440000|2021-07-13 08:04:00|7524.2|7521.4|7526.5|7523.7|7527.1|7523.7|7524.2|7521.4|14
1626163450000|2021-07-13 08:04:10|7526.2|7523.4|7525.7|7522.9|7526.2|7523.4|7525|7522.2|4
1626163460000|2021-07-13 08:04:20|7525|7522.2|7525|7522.2|7525.7|7522.9|7525|7522.2|42
1626163480000|2021-07-13 08:04:40|7525.7|7522.9|7526.5|7523.7|7527|7524.2|7525.7|7522.9|12
1626163490000|2021-07-13 08:04:50|7526|7523.2|7526.2|7523.4|7526.7|7523.9|7525.7|7522.9|27
1626163500000|2021-07-13 08:05:00|7526.7|7523.9|7526.5|7523.7|7526.7|7523.9|7526.2|7523.4|5
1626163510000|2021-07-13 08:05:10|7526|7523.2|7525.7|7522.9|7526|7523.2|7525.7|7522.9|1
1626163520000|2021-07-13 08:05:20|7526.2|7523.4|7526.7|7523.9|7527|7524.2|7526.2|7523.4|17
1626163530000|2021-07-13 08:05:30|7527|7524.2|7527|7524.2|7527.7|7524.9|7527|7524.2|41
1626163540000|2021-07-13 08:05:40|7527.2|7524.4|7527.5|7524.7|7527.5|7524.7|7527|7524.2|20
1626163550000|2021-07-13 08:05:50|7526.4|7523.6|7524.5|7521.7|7526.4|7523.6|7523.2|7520.4|849
1626163560000|2021-07-13 08:06:00|7524.7|7521.9|7525.7|7522.9|7525.7|7522.9|7524.7|7521.9|316
1626163570000|2021-07-13 08:06:10|7525.5|7522.7|7526|7523.2|7526|7523.2|7525.5|7522.7|10
1626163580000|2021-07-13 08:06:20|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|3
1626163590000|2021-07-13 08:06:30|7525.5|7522.7|7525.7|7522.9|7525.7|7522.9|7525.5|7522.7|12
1626163600000|2021-07-13 08:06:40|7526|7523.2|7526.7|7523.9|7526.7|7523.9|7526|7523.2|19
1626163610000|2021-07-13 08:06:50|7527.7|7524.9|7527|7524.2|7527.7|7524.9|7526.7|7523.9|80
1626163620000|2021-07-13 08:07:00|7526.7|7523.9|7527.2|7524.4|7527.2|7524.4|7526.7|7523.9|5
1626163630000|2021-07-13 08:07:10|7527|7524.2|7526.7|7523.9|7527.2|7524.4|7526.7|7523.9|27
1626163640000|2021-07-13 08:07:20|7526.2|7523.4|7526.5|7523.7|7526.5|7523.7|7526.2|7523.4|11
1626163650000|2021-07-13 08:07:30|7526.7|7523.9|7527.7|7524.9|7527.7|7524.9|7526.5|7523.7|1
1626163660000|2021-07-13 08:07:40|7528.2|7525.4|7527.7|7524.9|7528.2|7525.4|7527.7|7524.9|5
1626163670000|2021-07-13 08:07:50|7528.2|7525.4|7528|7525.2|7528.2|7525.4|7528|7525.2|2
1626163680000|2021-07-13 08:08:00|7527.7|7524.9|7528.2|7525.4|7528.2|7525.4|7527.7|7524.9|7
1626163690000|2021-07-13 08:08:10|7529|7526.2|7529.2|7526.4|7529.2|7526.4|7529|7526.2|3
1626163700000|2021-07-13 08:08:20|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|1
1626163710000|2021-07-13 08:08:30|7529.2|7526.4|7529|7526.2|7529.2|7526.4|7529|7526.2|6
1626163720000|2021-07-13 08:08:40|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|7529.2|7526.4|0
1626163730000|2021-07-13 08:08:50|7529|7526.2|7529|7526.2|7529.2|7526.4|7529|7526.2|16
1626163740000|2021-07-13 08:09:00|7529.2|7526.4|7530|7527.2|7530|7527.2|7529|7526.2|4
1626163750000|2021-07-13 08:09:10|7529|7526.2|7529|7526.2|7529|7526.2|7529|7526.2|10
1626163760000|2021-07-13 08:09:20|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|14
1626163770000|2021-07-13 08:09:30|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|1
1626163780000|2021-07-13 08:09:40|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|1
1626163800000|2021-07-13 08:10:00|7528.2|7525.4|7527.7|7524.9|7528.2|7525.4|7526.9|7524.1|25
1626163810000|2021-07-13 08:10:10|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|1
1626163820000|2021-07-13 08:10:20|||||||||5
1626163840000|2021-07-13 08:10:40|7526.9|7524.1|7527.2|7524.4|7527.2|7524.4|7526.9|7524.1|4
1626163850000|2021-07-13 08:10:50|7526.5|7523.7|7525.7|7522.9|7526.7|7523.9|7525.7|7522.9|4
1626163860000|2021-07-13 08:11:00|||||||||1
1626163870000|2021-07-13 08:11:10|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|0
1626163880000|2021-07-13 08:11:20|7526.5|7523.7|7526.9|7524.1|7526.9|7524.1|7526.2|7523.4|5
1626163890000|2021-07-13 08:11:30|7527.2|7524.4|7526.9|7524.1|7527.2|7524.4|7526.9|7524.1|2
1626163910000|2021-07-13 08:11:50|7526.4|7523.6|7527.4|7524.6|7527.4|7524.6|7526.4|7523.6|6
1626163920000|2021-07-13 08:12:00|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|0
1626163930000|2021-07-13 08:12:10|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|1
1626163940000|2021-07-13 08:12:20|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|1
1626163950000|2021-07-13 08:12:30|7528.5|7525.7|7528.7|7525.9|7528.7|7525.9|7528.5|7525.7|122
1626163960000|2021-07-13 08:12:40|||||||||6
1626163970000|2021-07-13 08:12:50|7528.9|7526.1|7529.2|7526.4|7529.9|7527.1|7528.9|7526.1|83
1626163980000|2021-07-13 08:13:00|7529.4|7526.6|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|10
1626163990000|2021-07-13 08:13:10|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|2
1626164000000|2021-07-13 08:13:20|7529.9|7527.1|7530.5|7527.7|7530.5|7527.7|7529.9|7527.1|15
1626164010000|2021-07-13 08:13:30|7529.9|7527.1|7528.9|7526.1|7529.9|7527.1|7528.9|7526.1|30
1626164020000|2021-07-13 08:13:40|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7
1626164030000|2021-07-13 08:13:50|7527.9|7525.1|7528.7|7525.9|7528.7|7525.9|7527.4|7524.6|13
1626164040000|2021-07-13 08:14:00|7528.4|7525.6|7528.4|7525.6|7528.7|7525.9|7528.4|7525.6|7
1626164050000|2021-07-13 08:14:10|||||||||12
1626164060000|2021-07-13 08:14:20|7528.2|7525.4|7527.9|7525.1|7528.2|7525.4|7527.9|7525.1|5
1626164070000|2021-07-13 08:14:30|7527.4|7524.6|7526.9|7524.1|7527.4|7524.6|7526.9|7524.1|10
1626164080000|2021-07-13 08:14:40|||||||||21
1626164100000|2021-07-13 08:15:00|7527.9|7525.1|7527.2|7524.4|7528.2|7525.4|7526.9|7524.1|31
1626164110000|2021-07-13 08:15:10|7526.9|7524.1|7527.7|7524.9|7527.7|7524.9|7526.9|7524.1|2
1626164130000|2021-07-13 08:15:30|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|6
1626164140000|2021-07-13 08:15:40|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|1
1626164150000|2021-07-13 08:15:50|7528.7|7525.9|7529.2|7526.4|7529.2|7526.4|7528.7|7525.9|17
1626164160000|2021-07-13 08:16:00|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|0
1626164170000|2021-07-13 08:16:10|7530.2|7527.4|7530.9|7528.1|7530.9|7528.1|7530.2|7527.4|12
1626164180000|2021-07-13 08:16:20|7531.2|7528.4|7531.9|7529.1|7531.9|7529.1|7531.2|7528.4|13
1626164190000|2021-07-13 08:16:30|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.2|7528.4|6
1626164200000|2021-07-13 08:16:40|7531.4|7528.6|7531.5|7528.7|7531.5|7528.7|7531.2|7528.4|42
1626164210000|2021-07-13 08:16:50|7531.7|7528.9|7532.5|7529.7|7532.5|7529.7|7531.7|7528.9|21
1626164220000|2021-07-13 08:17:00|7532.7|7529.9|7533.7|7530.9|7533.9|7531.1|7532.7|7529.9|131
1626164230000|2021-07-13 08:17:10|7533.9|7531.1|7534.7|7531.9|7534.7|7531.9|7533.9|7531.1|12
1626164240000|2021-07-13 08:17:20|7534.2|7531.4|7533.7|7530.9|7534.2|7531.4|7533.7|7530.9|87
1626164250000|2021-07-13 08:17:30|7534|7531.2|7534.5|7531.7|7534.9|7532.1|7534|7531.2|830
1626164260000|2021-07-13 08:17:40|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|7534.7|7531.9|104
1626164270000|2021-07-13 08:17:50|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|23
1626164280000|2021-07-13 08:18:00|7533.5|7530.7|7533.5|7530.7|7533.7|7530.9|7533.5|7530.7|10
1626164290000|2021-07-13 08:18:10|7533.7|7530.9|7534.5|7531.7|7535|7532.2|7533.7|7530.9|20
1626164310000|2021-07-13 08:18:30|7534|7531.2|7532.5|7529.7|7534|7531.2|7532.5|7529.7|27
1626164320000|2021-07-13 08:18:40|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|2
1626164330000|2021-07-13 08:18:50|||||||||1
1626164340000|2021-07-13 08:19:00|7533|7530.2|7533.7|7530.9|7533.7|7530.9|7533|7530.2|14
1626164350000|2021-07-13 08:19:10|||||||||4
1626164360000|2021-07-13 08:19:20|7534|7531.2|7533.7|7530.9|7534.2|7531.4|7533.7|7530.9|5
1626164370000|2021-07-13 08:19:30|7534.2|7531.4|7536.2|7533.4|7536.5|7533.7|7534.2|7531.4|47
1626164380000|2021-07-13 08:19:40|7536.7|7533.9|7535.7|7532.9|7536.7|7533.9|7535.7|7532.9|48
1626164390000|2021-07-13 08:19:50|7535.9|7533.1|7537.7|7534.9|7538.5|7535.7|7535.9|7533.1|294
1626164400000|2021-07-13 08:20:00|7538.5|7535.7|7537|7534.2|7539.2|7536.4|7537|7534.2|252
1626164410000|2021-07-13 08:20:10|7536.5|7533.7|7536.5|7533.7|7537|7534.2|7536.2|7533.4|10
1626164420000|2021-07-13 08:20:20|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|2
1626164430000|2021-07-13 08:20:30|7536|7533.2|7535.2|7532.4|7536|7533.2|7535.2|7532.4|4
1626164440000|2021-07-13 08:20:40|7535.5|7532.7|7534.2|7531.4|7535.7|7532.9|7534.2|7531.4|22
1626164450000|2021-07-13 08:20:50|7534.7|7531.9|7535.2|7532.4|7535.2|7532.4|7534|7531.2|11
1626164460000|2021-07-13 08:21:00|7535|7532.2|7536|7533.2|7536|7533.2|7535|7532.2|14
1626164470000|2021-07-13 08:21:10|7535.2|7532.4|7535.7|7532.9|7537.2|7534.4|7535.2|7532.4|148
1626164480000|2021-07-13 08:21:20|7536.2|7533.4|7536.2|7533.4|7536.5|7533.7|7536.2|7533.4|56
1626164490000|2021-07-13 08:21:30|7536|7533.2|7536.2|7533.4|7536.2|7533.4|7535.7|7532.9|11
1626164500000|2021-07-13 08:21:40|7537.2|7534.4|7536.7|7533.9|7537.2|7534.4|7536.5|7533.7|13
1626164510000|2021-07-13 08:21:50|7537|7534.2|7537.2|7534.4|7537.2|7534.4|7536.7|7533.9|0
1626164520000|2021-07-13 08:22:00|7537.4|7534.6|7537.4|7534.6|7537.7|7534.9|7537.4|7534.6|1
1626164530000|2021-07-13 08:22:10|7537.7|7534.9|7538.2|7535.4|7538.2|7535.4|7537.4|7534.6|2
1626164540000|2021-07-13 08:22:20|7538.4|7535.6|7537.4|7534.6|7538.4|7535.6|7537.4|7534.6|54
1626164550000|2021-07-13 08:22:30|7537.5|7534.7|7537.2|7534.4|7537.5|7534.7|7537.2|7534.4|4
1626164560000|2021-07-13 08:22:40|7536.7|7533.9|7536.7|7533.9|7536.7|7533.9|7536.4|7533.6|15
1626164570000|2021-07-13 08:22:50|7536.4|7533.6|7535.9|7533.1|7536.7|7533.9|7535.9|7533.1|19
1626164580000|2021-07-13 08:23:00|7536.2|7533.4|7536.4|7533.6|7536.5|7533.7|7536|7533.2|17
1626164590000|2021-07-13 08:23:10|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|7536.2|7533.4|0
1626164600000|2021-07-13 08:23:20|7536.5|7533.7|7537|7534.2|7537|7534.2|7536.2|7533.4|6
1626164610000|2021-07-13 08:23:30|7537.5|7534.7|7538.2|7535.4|7539|7536.2|7537.5|7534.7|45
1626164620000|2021-07-13 08:23:40|7538.5|7535.7|7539|7536.2|7539|7536.2|7538.5|7535.7|12
1626164630000|2021-07-13 08:23:50|7539.2|7536.4|7538.7|7535.9|7539.2|7536.4|7538.7|7535.9|26
1626164640000|2021-07-13 08:24:00|7539|7536.2|7539.7|7536.9|7540|7537.2|7538.7|7535.9|7
1626164650000|2021-07-13 08:24:10|7539.4|7536.6|7539.7|7536.9|7540|7537.2|7539.4|7536.6|7
1626164660000|2021-07-13 08:24:20|7539.4|7536.6|7539.7|7536.9|7539.7|7536.9|7539.4|7536.6|2
1626164670000|2021-07-13 08:24:30|7539.4|7536.6|7539.2|7536.4|7539.7|7536.9|7539.2|7536.4|5
1626164680000|2021-07-13 08:24:40|||||||||7
1626164690000|2021-07-13 08:24:50|7539.4|7536.6|7540.2|7537.4|7540.5|7537.7|7539.4|7536.6|28
1626164700000|2021-07-13 08:25:00|7540.5|7537.7|7540.5|7537.7|7540.7|7537.9|7540.5|7537.7|44
1626164710000|2021-07-13 08:25:10|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|7540.2|7537.4|9
1626164720000|2021-07-13 08:25:20|7539.7|7536.9|7538.4|7535.6|7539.7|7536.9|7538.4|7535.6|26
1626164730000|2021-07-13 08:25:30|7538.2|7535.4|7538.4|7535.6|7538.4|7535.6|7538.2|7535.4|4
1626164740000|2021-07-13 08:25:40|7538.2|7535.4|7538.7|7535.9|7539|7536.2|7537.9|7535.1|36
1626164750000|2021-07-13 08:25:50|7539|7536.2|7538.7|7535.9|7539.2|7536.4|7538.7|7535.9|10
1626164760000|2021-07-13 08:26:00|7539|7536.2|7539|7536.2|7539|7536.2|7538.7|7535.9|11
1626164770000|2021-07-13 08:26:10|||||||||34
1626164780000|2021-07-13 08:26:20|7538.7|7535.9|7538.4|7535.6|7538.7|7535.9|7538.4|7535.6|4
1626164790000|2021-07-13 08:26:30|7538.2|7535.4|7538.4|7535.6|7538.7|7535.9|7538|7535.2|15
1626164800000|2021-07-13 08:26:40|7538.2|7535.4|7538.2|7535.4|7538.2|7535.4|7538|7535.2|6
1626164820000|2021-07-13 08:27:00|7538.4|7535.6|7538.4|7535.6|7539.2|7536.4|7538.4|7535.6|51
1626164830000|2021-07-13 08:27:10|7539|7536.2|7541|7538.2|7541|7538.2|7539|7536.2|47
1626164840000|2021-07-13 08:27:20|7540.7|7537.9|7540.7|7537.9|7541|7538.2|7540.4|7537.6|18
1626164850000|2021-07-13 08:27:30|7541.2|7538.4|7541.2|7538.4|7541.2|7538.4|7540.4|7537.6|83
1626164860000|2021-07-13 08:27:40|7541.4|7538.6|7541.7|7538.9|7542.4|7539.6|7541.4|7538.6|100
1626164870000|2021-07-13 08:27:50|7542|7539.2|7541.4|7538.6|7542.7|7539.9|7541.2|7538.4|137
1626164880000|2021-07-13 08:28:00|7541.2|7538.4|7542.2|7539.4|7542.2|7539.4|7541|7538.2|172
1626164890000|2021-07-13 08:28:10|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|7542.2|7539.4|79
1626164900000|2021-07-13 08:28:20|7542.4|7539.6|7543.2|7540.4|7543.7|7540.9|7542.2|7539.4|149
1626164910000|2021-07-13 08:28:30|7542.9|7540.1|7542.2|7539.4|7542.9|7540.1|7541.7|7538.9|162
1626164920000|2021-07-13 08:28:40|7542|7539.2|7541.4|7538.6|7542.2|7539.4|7541.4|7538.6|80
1626164930000|2021-07-13 08:28:50|7541.7|7538.9|7541.4|7538.6|7542.2|7539.4|7541.4|7538.6|106
1626164940000|2021-07-13 08:29:00|7541.7|7538.9|7540.4|7537.6|7542.4|7539.6|7540.4|7537.6|294
1626164950000|2021-07-13 08:29:10|7540|7537.2|7539.2|7536.4|7541.4|7538.6|7539.2|7536.4|478
1626164960000|2021-07-13 08:29:20|7539.5|7536.7|7540.4|7537.6|7540.4|7537.6|7539|7536.2|285
1626164970000|2021-07-13 08:29:30|7539.4|7536.6|7539.2|7536.4|7540.4|7537.6|7539|7536.2|368
1626164980000|2021-07-13 08:29:40|7539.4|7536.6|7540|7537.2|7540|7537.2|7539|7536.2|134
1626164990000|2021-07-13 08:29:50|7539.4|7536.6|7538.4|7535.6|7539.4|7536.6|7537.4|7534.6|504
1626165000000|2021-07-13 08:30:00|7538.7|7535.9|7538.9|7536.1|7540.4|7537.6|7538.4|7535.6|352
1626165010000|2021-07-13 08:30:10|7538.7|7535.9|7539.7|7536.9|7539.7|7536.9|7537.2|7534.4|153
1626165020000|2021-07-13 08:30:20|7539.4|7536.6|7539.4|7536.6|7539.7|7536.9|7538.9|7536.1|74
1626165030000|2021-07-13 08:30:30|7539.7|7536.9|7539.4|7536.6|7539.9|7537.1|7539.2|7536.4|108
1626165040000|2021-07-13 08:30:40|7538.9|7536.1|7539.4|7536.6|7540.4|7537.6|7538.4|7535.6|100
1626165050000|2021-07-13 08:30:50|7540.7|7537.9|7540.4|7537.6|7541.7|7538.9|7540.4|7537.6|283
1626165060000|2021-07-13 08:31:00|7540.7|7537.9|7541.7|7538.9|7543.4|7540.6|7540.7|7537.9|58
1626165070000|2021-07-13 08:31:10|7541.9|7539.1|7542.4|7539.6|7542.9|7540.1|7541.4|7538.6|177
1626165080000|2021-07-13 08:31:20|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|20
1626165090000|2021-07-13 08:31:30|||||||||8
1626165100000|2021-07-13 08:31:40|7542.7|7539.9|7541.7|7538.9|7542.7|7539.9|7541.4|7538.6|139
1626165110000|2021-07-13 08:31:50|7542.4|7539.6|7541.4|7538.6|7542.4|7539.6|7540.9|7538.1|61
1626165120000|2021-07-13 08:32:00|7541.7|7538.9|7542.4|7539.6|7542.9|7540.1|7541.7|7538.9|8
1626165130000|2021-07-13 08:32:10|7542.2|7539.4|7541.4|7538.6|7542.2|7539.4|7541.4|7538.6|26
1626165140000|2021-07-13 08:32:20|7541.7|7538.9|7542.2|7539.4|7542.7|7539.9|7541.7|7538.9|68
1626165150000|2021-07-13 08:32:30|7541.7|7538.9|7542.4|7539.6|7542.4|7539.6|7541.2|7538.4|47
1626165160000|2021-07-13 08:32:40|7541.9|7539.1|7542.9|7540.1|7542.9|7540.1|7541.4|7538.6|31
1626165170000|2021-07-13 08:32:50|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|66
1626165180000|2021-07-13 08:33:00|7541.4|7538.6|7540.4|7537.6|7542.2|7539.4|7540.4|7537.6|193
1626165190000|2021-07-13 08:33:10|7540.2|7537.4|7539.9|7537.1|7540.2|7537.4|7538.9|7536.1|6
1626165200000|2021-07-13 08:33:20|7539.7|7536.9|7539.4|7536.6|7540.4|7537.6|7539.4|7536.6|199
1626165210000|2021-07-13 08:33:30|7539.2|7536.4|7538.4|7535.6|7539.2|7536.4|7538.4|7535.6|62
1626165220000|2021-07-13 08:33:40|7537.9|7535.1|7537.2|7534.4|7537.9|7535.1|7537.2|7534.4|41
1626165230000|2021-07-13 08:33:50|7536.9|7534.1|7536.9|7534.1|7536.9|7534.1|7536.7|7533.9|5
1626165240000|2021-07-13 08:34:00|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7536.9|7534.1|2
1626165250000|2021-07-13 08:34:10|7537.4|7534.6|7538.4|7535.6|7538.4|7535.6|7537.4|7534.6|12
1626165260000|2021-07-13 08:34:20|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|60
1626165270000|2021-07-13 08:34:30|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.7|7534.9|1
1626165280000|2021-07-13 08:34:40|7537.7|7534.9|7538.2|7535.4|7538.2|7535.4|7537.7|7534.9|0
1626165290000|2021-07-13 08:34:50|7538.4|7535.6|7537.4|7534.6|7538.4|7535.6|7537.4|7534.6|122
1626165300000|2021-07-13 08:35:00|7537.2|7534.4|7538.4|7535.6|7538.4|7535.6|7537.2|7534.4|16
1626165310000|2021-07-13 08:35:10|7538.2|7535.4|7536.9|7534.1|7538.2|7535.4|7536.7|7533.9|31
1626165320000|2021-07-13 08:35:20|7537.4|7534.6|7539.2|7536.4|7539.2|7536.4|7537.4|7534.6|103
1626165330000|2021-07-13 08:35:30|7540.2|7537.4|7539.9|7537.1|7540.7|7537.9|7539.7|7536.9|47
1626165340000|2021-07-13 08:35:40|7539.7|7536.9|7540.9|7538.1|7540.9|7538.1|7539.7|7536.9|17
1626165350000|2021-07-13 08:35:50|7540.7|7537.9|7540.7|7537.9|7540.9|7538.1|7540.7|7537.9|35
1626165360000|2021-07-13 08:36:00|7540.4|7537.6|7540.2|7537.4|7540.4|7537.6|7540.2|7537.4|67
1626165370000|2021-07-13 08:36:10|7540.4|7537.6|7541.4|7538.6|7541.4|7538.6|7540.4|7537.6|99
1626165380000|2021-07-13 08:36:20|7541.7|7538.9|7542.4|7539.6|7543.2|7540.4|7541.7|7538.9|24
1626165390000|2021-07-13 08:36:30|7542.2|7539.4|7542.9|7540.1|7542.9|7540.1|7540.9|7538.1|125
1626165400000|2021-07-13 08:36:40|7542.7|7539.9|7543.2|7540.4|7543.2|7540.4|7542.7|7539.9|90
1626165410000|2021-07-13 08:36:50|7542.7|7539.9|7542.2|7539.4|7542.7|7539.9|7542.2|7539.4|19
1626165420000|2021-07-13 08:37:00|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7541.9|7539.1|19
1626165430000|2021-07-13 08:37:10|7542.2|7539.4|7541.4|7538.6|7542.4|7539.6|7541.4|7538.6|63
1626165440000|2021-07-13 08:37:20|7541.2|7538.4|7540.7|7537.9|7541.2|7538.4|7540.7|7537.9|8
1626165450000|2021-07-13 08:37:30|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|1
1626165460000|2021-07-13 08:37:40|7541.2|7538.4|7541.9|7539.1|7541.9|7539.1|7541.2|7538.4|12
1626165480000|2021-07-13 08:38:00|7542.2|7539.4|7542.4|7539.6|7542.4|7539.6|7542.2|7539.4|8
1626165490000|2021-07-13 08:38:10|7542.2|7539.4|7542.2|7539.4|7542.2|7539.4|7542.2|7539.4|0
1626165500000|2021-07-13 08:38:20|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|5
1626165510000|2021-07-13 08:38:30|||||||||10
1626165520000|2021-07-13 08:38:40|||||||||23
1626165530000|2021-07-13 08:38:50|7543.2|7540.4|7541.7|7538.9|7543.2|7540.4|7541.4|7538.6|210
1626165540000|2021-07-13 08:39:00|7541.4|7538.6|7542.2|7539.4|7542.2|7539.4|7541.2|7538.4|8
1626165550000|2021-07-13 08:39:10|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|1
1626165560000|2021-07-13 08:39:20|7542.2|7539.4|7541.7|7538.9|7542.2|7539.4|7541.7|7538.9|4
1626165570000|2021-07-13 08:39:30|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|1
1626165580000|2021-07-13 08:39:40|7541.2|7538.4|7542.2|7539.4|7542.2|7539.4|7541.2|7538.4|24
1626165590000|2021-07-13 08:39:50|7541.9|7539.1|7541.7|7538.9|7541.9|7539.1|7541.7|7538.9|8
1626165600000|2021-07-13 08:40:00|7541.4|7538.6|7542.9|7540.1|7543.2|7540.4|7541.4|7538.6|49
1626165610000|2021-07-13 08:40:10|7543.2|7540.4|7543.4|7540.6|7543.4|7540.6|7543.2|7540.4|3
1626165620000|2021-07-13 08:40:20|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|124
1626165630000|2021-07-13 08:40:30|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|7544.2|7541.4|21
1626165640000|2021-07-13 08:40:40|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|7544.7|7541.9|15
1626165650000|2021-07-13 08:40:50|7544.4|7541.6|7544.7|7541.9|7544.7|7541.9|7544.4|7541.6|20
1626165660000|2021-07-13 08:41:00|7543.9|7541.1|7544.2|7541.4|7544.4|7541.6|7543.9|7541.1|2
1626165670000|2021-07-13 08:41:10|7544.7|7541.9|7543.9|7541.1|7544.7|7541.9|7543.9|7541.1|12
1626165680000|2021-07-13 08:41:20|7544.4|7541.6|7543.4|7540.6|7544.4|7541.6|7543.4|7540.6|37
1626165690000|2021-07-13 08:41:30|7543.2|7540.4|7542.7|7539.9|7543.2|7540.4|7542.4|7539.6|14
1626165700000|2021-07-13 08:41:40|7542.9|7540.1|7542.4|7539.6|7542.9|7540.1|7541.7|7538.9|57
1626165710000|2021-07-13 08:41:50|7541.9|7539.1|7540.7|7537.9|7541.9|7539.1|7540.4|7537.6|4
1626165720000|2021-07-13 08:42:00|7540.9|7538.1|7541.2|7538.4|7541.2|7538.4|7540.9|7538.1|1
1626165730000|2021-07-13 08:42:10|7541.4|7538.6|7538.2|7535.4|7541.4|7538.6|7537.7|7534.9|647
1626165740000|2021-07-13 08:42:20|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|100
1626165750000|2021-07-13 08:42:30|7537.9|7535.1|7537.4|7534.6|7538.4|7535.6|7537.2|7534.4|102
1626165760000|2021-07-13 08:42:40|7537.7|7534.9|7539.4|7536.6|7539.4|7536.6|7537.7|7534.9|11
1626165770000|2021-07-13 08:42:50|7539.9|7537.1|7540.2|7537.4|7540.2|7537.4|7539.9|7537.1|0
1626165780000|2021-07-13 08:43:00|7540.4|7537.6|7540.9|7538.1|7540.9|7538.1|7539.9|7537.1|30
1626165790000|2021-07-13 08:43:10|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|13
1626165800000|2021-07-13 08:43:20|7541.2|7538.4|7540.4|7537.6|7541.2|7538.4|7540.4|7537.6|4
1626165810000|2021-07-13 08:43:30|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|48
1626165820000|2021-07-13 08:43:40|7540.7|7537.9|7540.4|7537.6|7540.7|7537.9|7540.4|7537.6|2
1626165830000|2021-07-13 08:43:50|7540.2|7537.4|7540.4|7537.6|7540.4|7537.6|7540.2|7537.4|11
1626165840000|2021-07-13 08:44:00|7540.7|7537.9|7541.7|7538.9|7541.7|7538.9|7540.4|7537.6|8
1626165850000|2021-07-13 08:44:10|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|3
1626165860000|2021-07-13 08:44:20|7540.7|7537.9|7540.4|7537.6|7540.7|7537.9|7540.4|7537.6|26
1626165870000|2021-07-13 08:44:30|7540.7|7537.9|7540.9|7538.1|7540.9|7538.1|7540.6|7537.8|1
1626165880000|2021-07-13 08:44:40|7540.6|7537.8|7540.4|7537.6|7540.9|7538.1|7540.4|7537.6|1
1626165890000|2021-07-13 08:44:50|7540.1|7537.3|7540.4|7537.6|7540.4|7537.6|7540.1|7537.3|3
1626165910000|2021-07-13 08:45:10|7541.6|7538.8|7541.4|7538.6|7541.9|7539.1|7541.4|7538.6|5
1626165920000|2021-07-13 08:45:20|||||||||73
1626165930000|2021-07-13 08:45:30|||||||||1
1626165940000|2021-07-13 08:45:40|||||||||1
1626165950000|2021-07-13 08:45:50|7541.1|7538.3|7541.4|7538.6|7541.4|7538.6|7541.1|7538.3|4
1626165960000|2021-07-13 08:46:00|7541.1|7538.3|7541.4|7538.6|7541.4|7538.6|7541.1|7538.3|13
1626165970000|2021-07-13 08:46:10|7541.6|7538.8|7541.9|7539.1|7541.9|7539.1|7541.6|7538.8|5
1626165980000|2021-07-13 08:46:20|7541.4|7538.6|7542.4|7539.6|7542.4|7539.6|7541.4|7538.6|1
1626166000000|2021-07-13 08:46:40|7542.7|7539.9|7542.7|7539.9|7542.9|7540.1|7542.4|7539.6|27
1626166010000|2021-07-13 08:46:50|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|5
1626166020000|2021-07-13 08:47:00|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|4
1626166040000|2021-07-13 08:47:20|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|1
1626166050000|2021-07-13 08:47:30|7543.9|7541.1|7544.9|7542.1|7544.9|7542.1|7543.9|7541.1|48
1626166060000|2021-07-13 08:47:40|7544.4|7541.6|7544.4|7541.6|7545.2|7542.4|7543.9|7541.1|26
1626166070000|2021-07-13 08:47:50|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|7544.7|7541.9|50
1626166080000|2021-07-13 08:48:00|7544.7|7541.9|7544.4|7541.6|7544.9|7542.1|7544.4|7541.6|10
1626166090000|2021-07-13 08:48:10|7544.2|7541.4|7544.9|7542.1|7544.9|7542.1|7544.2|7541.4|3
1626166100000|2021-07-13 08:48:20|7545.2|7542.4|7544.9|7542.1|7545.2|7542.4|7544.9|7542.1|16
1626166110000|2021-07-13 08:48:30|7544.4|7541.6|7544.2|7541.4|7544.4|7541.6|7544.2|7541.4|9
1626166120000|2021-07-13 08:48:40|7543.9|7541.1|7544.7|7541.9|7544.9|7542.1|7543.9|7541.1|51
1626166130000|2021-07-13 08:48:50|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|7544.7|7541.9|0
1626166140000|2021-07-13 08:49:00|7545.2|7542.4|7543.2|7540.4|7545.2|7542.4|7543.2|7540.4|24
1626166150000|2021-07-13 08:49:10|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|3
1626166160000|2021-07-13 08:49:20|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|7544.9|7542.1|3
1626166170000|2021-07-13 08:49:30|7545.2|7542.4|7545.9|7543.1|7545.9|7543.1|7545.2|7542.4|21
1626166180000|2021-07-13 08:49:40|7546.4|7543.6|7546.9|7544.1|7546.9|7544.1|7546.2|7543.4|73
1626166190000|2021-07-13 08:49:50|||||||||20
1626166200000|2021-07-13 08:50:00|7546.7|7543.9|7546.2|7543.4|7546.9|7544.1|7546.2|7543.4|55
1626166210000|2021-07-13 08:50:10|7545.9|7543.1|7545.9|7543.1|7545.9|7543.1|7545.9|7543.1|2
1626166220000|2021-07-13 08:50:20|||||||||1
1626166230000|2021-07-13 08:50:30|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7545.2|7542.4|4
1626166240000|2021-07-13 08:50:40|7545.9|7543.1|7545.7|7542.9|7545.9|7543.1|7545.7|7542.9|3
1626166250000|2021-07-13 08:50:50|7545.4|7542.6|7545.7|7542.9|7545.9|7543.1|7545.2|7542.4|1
1626166260000|2021-07-13 08:51:00|7545.4|7542.6|7544.9|7542.1|7545.4|7542.6|7544.9|7542.1|1
1626166270000|2021-07-13 08:51:10|7544.7|7541.9|7544.4|7541.6|7544.7|7541.9|7543.9|7541.1|21
1626166280000|2021-07-13 08:51:20|7544.7|7541.9|7545.4|7542.6|7545.4|7542.6|7544.4|7541.6|94
1626166290000|2021-07-13 08:51:30|7545.2|7542.4|7545.2|7542.4|7545.9|7543.1|7545.2|7542.4|7
1626166300000|2021-07-13 08:51:40|7545.4|7542.6|7544.7|7541.9|7545.4|7542.6|7544.4|7541.6|4
1626166310000|2021-07-13 08:51:50|7544.4|7541.6|7544.7|7541.9|7544.7|7541.9|7544.4|7541.6|2
1626166320000|2021-07-13 08:52:00|7544.4|7541.6|7544.2|7541.4|7544.4|7541.6|7544.2|7541.4|0
1626166330000|2021-07-13 08:52:10|7543.9|7541.1|7544.2|7541.4|7544.2|7541.4|7543.7|7540.9|55
1626166340000|2021-07-13 08:52:20|7543.7|7540.9|7544.7|7541.9|7544.7|7541.9|7543.7|7540.9|12
1626166350000|2021-07-13 08:52:30|7544.4|7541.6|7544.2|7541.4|7544.7|7541.9|7543.9|7541.1|52
1626166360000|2021-07-13 08:52:40|7544.4|7541.6|7542.9|7540.1|7544.4|7541.6|7542.9|7540.1|13
1626166370000|2021-07-13 08:52:50|7543.2|7540.4|7541.9|7539.1|7543.2|7540.4|7541.9|7539.1|60
1626166380000|2021-07-13 08:53:00|7541.2|7538.4|7541.9|7539.1|7541.9|7539.1|7541.2|7538.4|9
1626166400000|2021-07-13 08:53:20|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|2
1626166410000|2021-07-13 08:53:30|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|1
1626166440000|2021-07-13 08:54:00|||||||||15
1626166450000|2021-07-13 08:54:10|7544.2|7541.4|7542.9|7540.1|7544.4|7541.6|7542.9|7540.1|7
1626166460000|2021-07-13 08:54:20|7543.2|7540.4|7542.9|7540.1|7543.9|7541.1|7542.9|7540.1|2
1626166470000|2021-07-13 08:54:30|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|7542.7|7539.9|4
1626166480000|2021-07-13 08:54:40|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|0
1626166490000|2021-07-13 08:54:50|7543.2|7540.4|7543.2|7540.4|7543.2|7540.4|7543.2|7540.4|0
1626166500000|2021-07-13 08:55:00|7543.4|7540.6|7544.7|7541.9|7544.9|7542.1|7543.4|7540.6|14
1626166510000|2021-07-13 08:55:10|7544.2|7541.4|7544.7|7541.9|7545.2|7542.4|7544.2|7541.4|2
1626166520000|2021-07-13 08:55:20|7544.2|7541.4|7544.2|7541.4|7544.9|7542.1|7544.2|7541.4|4
1626166530000|2021-07-13 08:55:30|7544.4|7541.6|7545.2|7542.4|7545.2|7542.4|7544.2|7541.4|3
1626166540000|2021-07-13 08:55:40|7545.7|7542.9|7544.6|7541.8|7545.7|7542.9|7544.6|7541.8|15
1626166560000|2021-07-13 08:56:00|7544.9|7542.1|7545.9|7543.1|7545.9|7543.1|7544.9|7542.1|8
1626166570000|2021-07-13 08:56:10|7546.9|7544.1|7545.6|7542.8|7546.9|7544.1|7545.6|7542.8|168
1626166590000|2021-07-13 08:56:30|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|0
1626166600000|2021-07-13 08:56:40|7544.9|7542.1|7545.9|7543.1|7545.9|7543.1|7544.9|7542.1|69
1626166610000|2021-07-13 08:56:50|7545.1|7542.3|7545.1|7542.3|7545.1|7542.3|7545.1|7542.3|12
1626166630000|2021-07-13 08:57:10|7545.9|7543.1|7544.9|7542.1|7545.9|7543.1|7544.9|7542.1|15
1626166640000|2021-07-13 08:57:20|7545.4|7542.6|7545.9|7543.1|7545.9|7543.1|7545.4|7542.6|5
1626166660000|2021-07-13 08:57:40|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7
1626166670000|2021-07-13 08:57:50|7544.9|7542.1|7545.1|7542.3|7545.1|7542.3|7544.9|7542.1|5
1626166680000|2021-07-13 08:58:00|7545.7|7542.9|7545.6|7542.8|7545.7|7542.9|7545.6|7542.8|2
1626166690000|2021-07-13 08:58:10|7545.9|7543.1|7545.6|7542.8|7545.9|7543.1|7545.4|7542.6|76
1626166700000|2021-07-13 08:58:20|7545.9|7543.1|7545.4|7542.6|7545.9|7543.1|7545.4|7542.6|0
1626166710000|2021-07-13 08:58:30|7544.6|7541.8|7544.6|7541.8|7544.6|7541.8|7544.1|7541.3|78
1626166720000|2021-07-13 08:58:40|7544.1|7541.3|7544.4|7541.6|7544.4|7541.6|7544.1|7541.3|0
1626166730000|2021-07-13 08:58:50|7544.1|7541.3|7543.4|7540.6|7544.1|7541.3|7543.4|7540.6|8
1626166740000|2021-07-13 08:59:00|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|0
1626166760000|2021-07-13 08:59:20|7542.6|7539.8|7541.6|7538.8|7542.6|7539.8|7541.1|7538.3|30
1626166770000|2021-07-13 08:59:30|7541.4|7538.6|7541.9|7539.1|7541.9|7539.1|7541.1|7538.3|2
1626166780000|2021-07-13 08:59:40|7542.4|7539.6|7542.6|7539.8|7542.6|7539.8|7542.4|7539.6|2
1626166790000|2021-07-13 08:59:50|7542.1|7539.3|7541.6|7538.8|7542.1|7539.3|7541.6|7538.8|8
1626166800000|2021-07-13 09:00:00|7542.2|7539.4|7543.4|7540.6|7544.4|7541.6|7542.2|7539.4|82
1626166810000|2021-07-13 09:00:10|7542.9|7540.1|7543.9|7541.1|7543.9|7541.1|7542.9|7540.1|4
1626166820000|2021-07-13 09:00:20|7543.7|7540.9|7543.4|7540.6|7543.9|7541.1|7543.4|7540.6|32
1626166830000|2021-07-13 09:00:30|||||||||6
1626166840000|2021-07-13 09:00:40|||||||||9
1626166850000|2021-07-13 09:00:50|7542.6|7539.8|7542.4|7539.6|7542.6|7539.8|7542.4|7539.6|15
1626166860000|2021-07-13 09:01:00|7542.6|7539.8|7542.4|7539.6|7542.9|7540.1|7542.4|7539.6|19
1626166870000|2021-07-13 09:01:10|7542.6|7539.8|7543.1|7540.3|7543.1|7540.3|7542.6|7539.8|3
1626166880000|2021-07-13 09:01:20|7542.9|7540.1|7542.4|7539.6|7543.6|7540.8|7542.4|7539.6|47
1626166890000|2021-07-13 09:01:30|7542.1|7539.3|7542.4|7539.6|7542.6|7539.8|7542.1|7539.3|15
1626166900000|2021-07-13 09:01:40|7542.6|7539.8|7542.4|7539.6|7542.6|7539.8|7542.4|7539.6|4
1626166910000|2021-07-13 09:01:50|7542.6|7539.8|7542.4|7539.6|7542.6|7539.8|7542.4|7539.6|8
1626166920000|2021-07-13 09:02:00|7542.1|7539.3|7541.1|7538.3|7542.4|7539.6|7541.1|7538.3|16
1626166930000|2021-07-13 09:02:10|7541.4|7538.6|7540.4|7537.6|7541.4|7538.6|7540.1|7537.3|74
1626166940000|2021-07-13 09:02:20|7540.1|7537.3|7539.4|7536.6|7540.1|7537.3|7539.4|7536.6|52
1626166950000|2021-07-13 09:02:30|7539.1|7536.3|7536.4|7533.6|7539.1|7536.3|7536.4|7533.6|210
1626166960000|2021-07-13 09:02:40|7536.9|7534.1|7538.4|7535.6|7538.4|7535.6|7536.9|7534.1|226
1626166970000|2021-07-13 09:02:50|7538.1|7535.3|7538.1|7535.3|7538.6|7535.8|7537.9|7535.1|60
1626166980000|2021-07-13 09:03:00|7538.4|7535.6|7538.6|7535.8|7539.1|7536.3|7538.4|7535.6|96
1626166990000|2021-07-13 09:03:10|7538.4|7535.6|7538.1|7535.3|7538.4|7535.6|7538.1|7535.3|7
1626167000000|2021-07-13 09:03:20|7537.6|7534.8|7537.4|7534.6|7538.1|7535.3|7537.4|7534.6|28
1626167010000|2021-07-13 09:03:30|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|2
1626167020000|2021-07-13 09:03:40|7537.4|7534.6|7537.9|7535.1|7537.9|7535.1|7537.4|7534.6|5
1626167040000|2021-07-13 09:04:00|7538.1|7535.3|7538.9|7536.1|7539.1|7536.3|7538.1|7535.3|5
1626167060000|2021-07-13 09:04:20|7538.1|7535.3|7538.6|7535.8|7538.6|7535.8|7538.1|7535.3|15
1626167070000|2021-07-13 09:04:30|7538.1|7535.3|7538.6|7535.8|7538.6|7535.8|7538.1|7535.3|0
1626167080000|2021-07-13 09:04:40|7538.4|7535.6|7537.1|7534.3|7538.4|7535.6|7537.1|7534.3|9
1626167100000|2021-07-13 09:05:00|7537.6|7534.8|7537.4|7534.6|7537.6|7534.8|7537.4|7534.6|4
1626167110000|2021-07-13 09:05:10|7537.6|7534.8|7538.1|7535.3|7538.1|7535.3|7537.6|7534.8|2
1626167120000|2021-07-13 09:05:20|7538.4|7535.6|7537.4|7534.6|7538.9|7536.1|7537.4|7534.6|19
1626167130000|2021-07-13 09:05:30|7537.6|7534.8|7538.1|7535.3|7538.1|7535.3|7537.4|7534.6|4
1626167140000|2021-07-13 09:05:40|7537.9|7535.1|7535.9|7533.1|7538.1|7535.3|7535.4|7532.6|189
1626167150000|2021-07-13 09:05:50|7535.4|7532.6|7535.4|7532.6|7535.6|7532.8|7535.4|7532.6|196
1626167160000|2021-07-13 09:06:00|7535.6|7532.8|7534.4|7531.6|7535.6|7532.8|7534.4|7531.6|70
1626167170000|2021-07-13 09:06:10|7534.9|7532.1|7535.9|7533.1|7535.9|7533.1|7534.9|7532.1|77
1626167180000|2021-07-13 09:06:20|7535.4|7532.6|7534.6|7531.8|7535.4|7532.6|7534.6|7531.8|12
1626167190000|2021-07-13 09:06:30|7534.1|7531.3|7533.4|7530.6|7534.1|7531.3|7533.4|7530.6|4
1626167200000|2021-07-13 09:06:40|7533.9|7531.1|7533.6|7530.8|7534.4|7531.6|7533.4|7530.6|22
1626167210000|2021-07-13 09:06:50|7533.4|7530.6|7534.1|7531.3|7534.1|7531.3|7533.4|7530.6|2
1626167220000|2021-07-13 09:07:00|7534.4|7531.6|7534.1|7531.3|7534.9|7532.1|7533.6|7530.8|17
1626167230000|2021-07-13 09:07:10|7533.6|7530.8|7535.9|7533.1|7535.9|7533.1|7533.6|7530.8|46
1626167240000|2021-07-13 09:07:20|7535.4|7532.6|7536.4|7533.6|7536.6|7533.8|7535.4|7532.6|16
1626167250000|2021-07-13 09:07:30|7536.1|7533.3|7535.9|7533.1|7536.1|7533.3|7535.6|7532.8|17
1626167260000|2021-07-13 09:07:40|7536.1|7533.3|7536.4|7533.6|7536.4|7533.6|7536.1|7533.3|1
1626167270000|2021-07-13 09:07:50|7536.1|7533.3|7536.4|7533.6|7536.4|7533.6|7536.1|7533.3|25
1626167280000|2021-07-13 09:08:00|||||||||9
1626167290000|2021-07-13 09:08:10|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7537.1|7534.3|46
1626167300000|2021-07-13 09:08:20|7537.4|7534.6|7537.4|7534.6|7537.6|7534.8|7537.4|7534.6|0
1626167310000|2021-07-13 09:08:30|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|51
1626167320000|2021-07-13 09:08:40|||||||||1
1626167330000|2021-07-13 09:08:50|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|7536.1|7533.3|23
1626167340000|2021-07-13 09:09:00|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|10
1626167350000|2021-07-13 09:09:10|||||||||1
1626167360000|2021-07-13 09:09:20|7537.1|7534.3|7536.6|7533.8|7537.6|7534.8|7536.6|7533.8|15
1626167370000|2021-07-13 09:09:30|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|6
1626167380000|2021-07-13 09:09:40|||||||||8
1626167410000|2021-07-13 09:10:10|||||||||21
1626167420000|2021-07-13 09:10:20|||||||||12
1626167430000|2021-07-13 09:10:30|||||||||2
1626167440000|2021-07-13 09:10:40|||||||||2
1626167460000|2021-07-13 09:11:00|7535.9|7533.1|7535.4|7532.6|7535.9|7533.1|7535.4|7532.6|8
1626167470000|2021-07-13 09:11:10|||||||||41
1626167480000|2021-07-13 09:11:20|||||||||1
1626167490000|2021-07-13 09:11:30|7534.9|7532.1|7535.1|7532.3|7535.1|7532.3|7534.9|7532.1|25
1626167500000|2021-07-13 09:11:40|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|20
1626167510000|2021-07-13 09:11:50|7535.9|7533.1|7536.1|7533.3|7536.1|7533.3|7535.9|7533.1|20
1626167520000|2021-07-13 09:12:00|7536.4|7533.6|7535.1|7532.3|7536.4|7533.6|7535.1|7532.3|22
1626167530000|2021-07-13 09:12:10|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|5
1626167540000|2021-07-13 09:12:20|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|2
1626167550000|2021-07-13 09:12:30|7534.4|7531.6|7534.4|7531.6|7535.1|7532.3|7534.4|7531.6|13
1626167560000|2021-07-13 09:12:40|7534.1|7531.3|7533.4|7530.6|7534.1|7531.3|7533.4|7530.6|24
1626167570000|2021-07-13 09:12:50|7533.1|7530.3|7531.4|7528.6|7533.1|7530.3|7531.4|7528.6|110
1626167580000|2021-07-13 09:13:00|7531.6|7528.8|7532.1|7529.3|7532.1|7529.3|7531.6|7528.8|10
1626167590000|2021-07-13 09:13:10|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|0
1626167600000|2021-07-13 09:13:20|||||||||1
1626167610000|2021-07-13 09:13:30|||||||||2
1626167630000|2021-07-13 09:13:50|7532.1|7529.3|7531.4|7528.6|7532.1|7529.3|7531.4|7528.6|17
1626167640000|2021-07-13 09:14:00|||||||||1
1626167660000|2021-07-13 09:14:20|7530.9|7528.1|7530.4|7527.6|7531.1|7528.3|7530.4|7527.6|146
1626167670000|2021-07-13 09:14:30|7530.1|7527.3|7528.1|7525.3|7530.1|7527.3|7527.9|7525.1|54
1626167680000|2021-07-13 09:14:40|7527.4|7524.6|7526.4|7523.6|7527.4|7524.6|7526.4|7523.6|18
1626167690000|2021-07-13 09:14:50|7526.1|7523.3|7527.4|7524.6|7527.4|7524.6|7526.1|7523.3|77
1626167700000|2021-07-13 09:15:00|7527.1|7524.3|7525.4|7522.6|7527.1|7524.3|7525.4|7522.6|10
1626167710000|2021-07-13 09:15:10|7525.9|7523.1|7524.1|7521.3|7526.1|7523.3|7524.1|7521.3|33
1626167720000|2021-07-13 09:15:20|7523.4|7520.6|7523.1|7520.3|7523.9|7521.1|7522.4|7519.6|41
1626167730000|2021-07-13 09:15:30|7523.4|7520.6|7520.1|7517.3|7523.4|7520.6|7520.1|7517.3|74
1626167740000|2021-07-13 09:15:40|7520.4|7517.6|7521.1|7518.3|7521.1|7518.3|7519.9|7517.1|100
1626167750000|2021-07-13 09:15:50|7520.9|7518.1|7519.1|7516.3|7520.9|7518.1|7518.6|7515.8|60
1626167760000|2021-07-13 09:16:00|7519.6|7516.8|7521.6|7518.8|7521.6|7518.8|7519.6|7516.8|20
1626167770000|2021-07-13 09:16:10|7520.8|7518|7521.6|7518.8|7521.6|7518.8|7520.8|7518|9
1626167780000|2021-07-13 09:16:20|7521.8|7519|7523.1|7520.3|7523.6|7520.8|7521.8|7519|17
1626167790000|2021-07-13 09:16:30|7522.8|7520|7522.8|7520|7523.1|7520.3|7522.8|7520|4
1626167800000|2021-07-13 09:16:40|7523.4|7520.6|7523.6|7520.8|7523.6|7520.8|7523.4|7520.6|6
1626167810000|2021-07-13 09:16:50|7523.9|7521.1|7525.4|7522.6|7525.4|7522.6|7523.6|7520.8|29
1626167820000|2021-07-13 09:17:00|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|12
1626167830000|2021-07-13 09:17:10|7525.4|7522.6|7526.9|7524.1|7527.1|7524.3|7525.4|7522.6|5
1626167840000|2021-07-13 09:17:20|7526.6|7523.8|7527.1|7524.3|7527.1|7524.3|7526.4|7523.6|11
1626167850000|2021-07-13 09:17:30|7526.9|7524.1|7528.4|7525.6|7528.4|7525.6|7526.9|7524.1|5
1626167860000|2021-07-13 09:17:40|7528.6|7525.8|7529.4|7526.6|7529.4|7526.6|7528.6|7525.8|8
1626167870000|2021-07-13 09:17:50|7529.8|7527|7530.4|7527.6|7530.4|7527.6|7529.8|7527|13
1626167880000|2021-07-13 09:18:00|7530.8|7528|7532.4|7529.6|7532.6|7529.8|7530.8|7528|58
1626167890000|2021-07-13 09:18:10|7533.4|7530.6|7533.6|7530.8|7533.6|7530.8|7533.4|7530.6|79
1626167900000|2021-07-13 09:18:20|7533.8|7531|7533.1|7530.3|7535.4|7532.6|7532.9|7530.1|190
1626167910000|2021-07-13 09:18:30|7532.9|7530.1|7532.8|7530|7533.6|7530.8|7532.8|7530|14
1626167920000|2021-07-13 09:18:40|7532.6|7529.8|7532.8|7530|7533.3|7530.5|7532.3|7529.5|82
1626167930000|2021-07-13 09:18:50|7533.1|7530.3|7533.6|7530.8|7534.1|7531.3|7532.8|7530|48
1626167940000|2021-07-13 09:19:00|7533.3|7530.5|7533.1|7530.3|7533.3|7530.5|7533.1|7530.3|12
1626167950000|2021-07-13 09:19:10|||||||||3
1626167960000|2021-07-13 09:19:20|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|13
1626167970000|2021-07-13 09:19:30|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|1
1626167980000|2021-07-13 09:19:40|7532.3|7529.5|7532.1|7529.3|7532.8|7530|7532.1|7529.3|74
1626167990000|2021-07-13 09:19:50|7532.3|7529.5|7533.1|7530.3|7533.1|7530.3|7532.3|7529.5|5
1626168000000|2021-07-13 09:20:00|7532.6|7529.8|7532.3|7529.5|7532.6|7529.8|7532.3|7529.5|8
1626168010000|2021-07-13 09:20:10|||||||||8
1626168020000|2021-07-13 09:20:20|||||||||15
1626168040000|2021-07-13 09:20:40|||||||||13
1626168050000|2021-07-13 09:20:50|||||||||1
1626168060000|2021-07-13 09:21:00|7532.6|7529.8|7533.1|7530.3|7533.1|7530.3|7532.6|7529.8|9
1626168070000|2021-07-13 09:21:10|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|7533.3|7530.5|0
1626168080000|2021-07-13 09:21:20|7533.9|7531.1|7534.1|7531.3|7534.1|7531.3|7533.9|7531.1|34
1626168090000|2021-07-13 09:21:30|7534.3|7531.5|7533.1|7530.3|7534.3|7531.5|7532.6|7529.8|27
1626168100000|2021-07-13 09:21:40|7533.3|7530.5|7532.1|7529.3|7533.3|7530.5|7531.8|7529|410
1626168110000|2021-07-13 09:21:50|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.1|7529.3|0
1626168120000|2021-07-13 09:22:00|7532.1|7529.3|7533.3|7530.5|7533.6|7530.8|7531.8|7529|55
1626168130000|2021-07-13 09:22:10|7533.6|7530.8|7534.3|7531.5|7534.8|7532|7533.6|7530.8|64
1626168140000|2021-07-13 09:22:20|7534.6|7531.8|7536.6|7533.8|7536.6|7533.8|7534.6|7531.8|64
1626168150000|2021-07-13 09:22:30|7537.3|7534.5|7535.8|7533|7537.3|7534.5|7535.8|7533|10
1626168160000|2021-07-13 09:22:40|7535.6|7532.8|7536.3|7533.5|7536.6|7533.8|7535.6|7532.8|3
1626168170000|2021-07-13 09:22:50|7536.6|7533.8|7536.6|7533.8|7536.8|7534|7536.6|7533.8|2
1626168180000|2021-07-13 09:23:00|7536.8|7534|7536.3|7533.5|7537.3|7534.5|7536.3|7533.5|54
1626168190000|2021-07-13 09:23:10|7535.8|7533|7535.3|7532.5|7535.8|7533|7535.3|7532.5|1
1626168200000|2021-07-13 09:23:20|||||||||29
1626168230000|2021-07-13 09:23:50|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|7535.1|7532.3|5
1626168240000|2021-07-13 09:24:00|||||||||13
1626168260000|2021-07-13 09:24:20|7535.3|7532.5|7536.1|7533.3|7536.1|7533.3|7535.3|7532.5|2
1626168270000|2021-07-13 09:24:30|7535.8|7533|7535.3|7532.5|7535.8|7533|7535.3|7532.5|3
1626168280000|2021-07-13 09:24:40|7535.1|7532.3|7535.3|7532.5|7535.6|7532.8|7535.1|7532.3|1
1626168300000|2021-07-13 09:25:00|7534.9|7532.1|7535.1|7532.3|7535.1|7532.3|7534.9|7532.1|1
1626168310000|2021-07-13 09:25:10|7535.3|7532.5|7535.1|7532.3|7535.3|7532.5|7535.1|7532.3|3
1626168320000|2021-07-13 09:25:20|7536.1|7533.3|7536.1|7533.3|7536.3|7533.5|7535.8|7533|8
1626168330000|2021-07-13 09:25:30|7536.3|7533.5|7533.6|7530.8|7536.3|7533.5|7533.6|7530.8|35
1626168340000|2021-07-13 09:25:40|||||||||2
1626168350000|2021-07-13 09:25:50|7533.8|7531|7533.6|7530.8|7534.3|7531.5|7533.6|7530.8|28
1626168360000|2021-07-13 09:26:00|7533.1|7530.3|7532.3|7529.5|7533.1|7530.3|7532.3|7529.5|7
1626168370000|2021-07-13 09:26:10|7532.9|7530.1|7533.3|7530.5|7533.3|7530.5|7532.3|7529.5|9
1626168380000|2021-07-13 09:26:20|7533.1|7530.3|7532.6|7529.8|7533.1|7530.3|7532.6|7529.8|2
1626168390000|2021-07-13 09:26:30|7533.3|7530.5|7533.1|7530.3|7533.3|7530.5|7533.1|7530.3|23
1626168400000|2021-07-13 09:26:40|7533.3|7530.5|7532.6|7529.8|7533.3|7530.5|7532.6|7529.8|7
1626168410000|2021-07-13 09:26:50|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|1
1626168420000|2021-07-13 09:27:00|||||||||4
1626168430000|2021-07-13 09:27:10|7532.1|7529.3|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|3
1626168440000|2021-07-13 09:27:20|7532.3|7529.5|7530.3|7527.5|7532.3|7529.5|7530.3|7527.5|20
1626168450000|2021-07-13 09:27:30|7530.6|7527.8|7531.3|7528.5|7531.3|7528.5|7530.6|7527.8|1
1626168460000|2021-07-13 09:27:40|7531.1|7528.3|7530.6|7527.8|7531.1|7528.3|7530.6|7527.8|0
1626168470000|2021-07-13 09:27:50|7530.3|7527.5|7530.6|7527.8|7531.1|7528.3|7530.3|7527.5|2
1626168480000|2021-07-13 09:28:00|7530.3|7527.5|7529.8|7527|7530.3|7527.5|7529.8|7527|11
1626168490000|2021-07-13 09:28:10|7529.6|7526.8|7530.6|7527.8|7530.6|7527.8|7529.6|7526.8|4
1626168510000|2021-07-13 09:28:30|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|0
1626168520000|2021-07-13 09:28:40|7531.1|7528.3|7530.8|7528|7531.3|7528.5|7530.8|7528|16
1626168530000|2021-07-13 09:28:50|7530.3|7527.5|7529.8|7527|7530.3|7527.5|7529.8|7527|1
1626168540000|2021-07-13 09:29:00|7529.6|7526.8|7529.1|7526.3|7529.6|7526.8|7529.1|7526.3|6
1626168550000|2021-07-13 09:29:10|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|1
1626168570000|2021-07-13 09:29:30|7529.1|7526.3|7528.6|7525.8|7529.1|7526.3|7528.6|7525.8|2
1626168580000|2021-07-13 09:29:40|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1626168590000|2021-07-13 09:29:50|7529.8|7527|7530.6|7527.8|7530.6|7527.8|7529.8|7527|15
1626168600000|2021-07-13 09:30:00|7530.8|7528|7530.6|7527.8|7531.3|7528.5|7530.6|7527.8|10
1626168610000|2021-07-13 09:30:10|7530.1|7527.3|7529.8|7527|7530.1|7527.3|7529.8|7527|1
1626168630000|2021-07-13 09:30:30|7529.6|7526.8|7524.3|7521.5|7529.6|7526.8|7524.1|7521.3|78
1626168640000|2021-07-13 09:30:40|7524.6|7521.8|7524.3|7521.5|7524.6|7521.8|7523.8|7521|27
1626168650000|2021-07-13 09:30:50|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.3|7521.5|31
1626168660000|2021-07-13 09:31:00|7525.1|7522.3|7522.3|7519.5|7525.6|7522.8|7522.3|7519.5|24
1626168670000|2021-07-13 09:31:10|7522.6|7519.8|7522.3|7519.5|7523.3|7520.5|7522.3|7519.5|14
1626168680000|2021-07-13 09:31:20|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.3|7519.5|35
1626168690000|2021-07-13 09:31:30|7523.1|7520.3|7524.6|7521.8|7524.8|7522|7523.1|7520.3|28
1626168700000|2021-07-13 09:31:40|7524.8|7522|7525.6|7522.8|7525.6|7522.8|7524.6|7521.8|34
1626168710000|2021-07-13 09:31:50|||||||||7
1626168720000|2021-07-13 09:32:00|7525.8|7523|7525.8|7523|7527.6|7524.8|7525.6|7522.8|7
1626168730000|2021-07-13 09:32:10|7526.6|7523.8|7526.1|7523.3|7526.6|7523.8|7525.8|7523|11
1626168740000|2021-07-13 09:32:20|7526|7523.2|7525.6|7522.8|7526|7523.2|7525.6|7522.8|0
1626168750000|2021-07-13 09:32:30|7526.3|7523.5|7527.3|7524.5|7527.3|7524.5|7526.3|7523.5|18
1626168760000|2021-07-13 09:32:40|7527.6|7524.8|7527.6|7524.8|7527.8|7525|7526.6|7523.8|110
1626168770000|2021-07-13 09:32:50|7527.3|7524.5|7525.3|7522.5|7528.1|7525.3|7525.3|7522.5|42
1626168780000|2021-07-13 09:33:00|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|44
1626168790000|2021-07-13 09:33:10|7524.3|7521.5|7524.8|7522|7525.3|7522.5|7524.3|7521.5|13
1626168800000|2021-07-13 09:33:20|7525.1|7522.3|7528.1|7525.3|7528.1|7525.3|7525.1|7522.3|496
1626168810000|2021-07-13 09:33:30|7528.3|7525.5|7528.8|7526|7529.3|7526.5|7528.3|7525.5|36
1626168820000|2021-07-13 09:33:40|7528.6|7525.8|7528.1|7525.3|7528.6|7525.8|7528.1|7525.3|2
1626168830000|2021-07-13 09:33:50|7527.8|7525|7527.3|7524.5|7527.8|7525|7527.3|7524.5|3
1626168840000|2021-07-13 09:34:00|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1626168850000|2021-07-13 09:34:10|||||||||1
1626168860000|2021-07-13 09:34:20|7527.8|7525|7527.1|7524.3|7527.8|7525|7527.1|7524.3|5
1626168880000|2021-07-13 09:34:40|7527.3|7524.5|7527.3|7524.5|7527.6|7524.8|7527.1|7524.3|3
1626168890000|2021-07-13 09:34:50|7527.1|7524.3|7526.3|7523.5|7527.1|7524.3|7526.3|7523.5|5
1626168900000|2021-07-13 09:35:00|7525.6|7522.8|7524.8|7522|7525.6|7522.8|7524.3|7521.5|54
1626168910000|2021-07-13 09:35:10|7524.3|7521.5|7525.1|7522.3|7525.1|7522.3|7523.8|7521|13
1626168920000|2021-07-13 09:35:20|7524.8|7522|7524.1|7521.3|7524.8|7522|7524.1|7521.3|0
1626168930000|2021-07-13 09:35:30|7524.3|7521.5|7524.8|7522|7524.8|7522|7524.3|7521.5|6
1626168940000|2021-07-13 09:35:40|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|3
1626168950000|2021-07-13 09:35:50|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7
1626168970000|2021-07-13 09:36:10|||||||||5
1626168980000|2021-07-13 09:36:20|7526.9|7524.1|7527.6|7524.8|7527.6|7524.8|7526.9|7524.1|30
1626168990000|2021-07-13 09:36:30|7527.8|7525|7527.3|7524.5|7527.8|7525|7527.3|7524.5|1
1626169000000|2021-07-13 09:36:40|7527.1|7524.3|7528.1|7525.3|7528.1|7525.3|7527.1|7524.3|10
1626169010000|2021-07-13 09:36:50|7528.8|7526|7529.1|7526.3|7529.1|7526.3|7528.8|7526|8
1626169020000|2021-07-13 09:37:00|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|4
1626169030000|2021-07-13 09:37:10|7529.8|7527|7530.3|7527.5|7530.3|7527.5|7529.8|7527|2
1626169040000|2021-07-13 09:37:20|7530.1|7527.3|7529.8|7527|7530.3|7527.5|7529.6|7526.8|2
1626169050000|2021-07-13 09:37:30|7530.1|7527.3|7529.3|7526.5|7530.1|7527.3|7529.3|7526.5|1
1626169080000|2021-07-13 09:38:00|7529.8|7527|7530.1|7527.3|7530.1|7527.3|7529.8|7527|3
1626169110000|2021-07-13 09:38:30|7529.8|7527|7529.1|7526.3|7529.8|7527|7528.3|7525.5|23
1626169120000|2021-07-13 09:38:40|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|7529.3|7526.5|0
1626169130000|2021-07-13 09:38:50|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|3
1626169140000|2021-07-13 09:39:00|7529.8|7527|7530.1|7527.3|7530.1|7527.3|7529.8|7527|0
1626169150000|2021-07-13 09:39:10|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|29
1626169160000|2021-07-13 09:39:20|7528.8|7526|7528.3|7525.5|7528.8|7526|7528.3|7525.5|1
1626169170000|2021-07-13 09:39:30|7528.1|7525.3|7529.1|7526.3|7529.1|7526.3|7528.1|7525.3|3
1626169190000|2021-07-13 09:39:50|7529.6|7526.8|7530.1|7527.3|7530.1|7527.3|7529.6|7526.8|2
1626169200000|2021-07-13 09:40:00|7529.8|7527|7529.1|7526.3|7529.8|7527|7529.1|7526.3|6
1626169210000|2021-07-13 09:40:10|||||||||6
1626169220000|2021-07-13 09:40:20|7528.6|7525.8|7527.3|7524.5|7528.6|7525.8|7527.3|7524.5|30
1626169230000|2021-07-13 09:40:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|8
1626169240000|2021-07-13 09:40:40|||||||||3
1626169250000|2021-07-13 09:40:50|7527.6|7524.8|7527.1|7524.3|7527.6|7524.8|7527.1|7524.3|2
1626169270000|2021-07-13 09:41:10|7527.3|7524.5|7527.1|7524.3|7527.6|7524.8|7527.1|7524.3|1
1626169280000|2021-07-13 09:41:20|7526.8|7524|7526.8|7524|7526.8|7524|7526.3|7523.5|5
1626169290000|2021-07-13 09:41:30|7526.6|7523.8|7527.1|7524.3|7527.1|7524.3|7526.6|7523.8|1
1626169300000|2021-07-13 09:41:40|7527.3|7524.5|7527.1|7524.3|7527.3|7524.5|7527.1|7524.3|4
1626169310000|2021-07-13 09:41:50|7526.8|7524|7526.3|7523.5|7526.8|7524|7526.3|7523.5|0
1626169320000|2021-07-13 09:42:00|7526.1|7523.3|7527.6|7524.8|7527.8|7525|7526.1|7523.3|17
1626169330000|2021-07-13 09:42:10|7527.1|7524.3|7526.3|7523.5|7527.1|7524.3|7526.3|7523.5|9
1626169350000|2021-07-13 09:42:30|7526.1|7523.3|7526.8|7524|7527.1|7524.3|7526.1|7523.3|3
1626169360000|2021-07-13 09:42:40|7526.6|7523.8|7526.8|7524|7526.8|7524|7526.6|7523.8|0
1626169380000|2021-07-13 09:43:00|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1626169390000|2021-07-13 09:43:10|7526.8|7524|7527.1|7524.3|7527.1|7524.3|7526.6|7523.8|2
1626169400000|2021-07-13 09:43:20|7527.3|7524.5|7527.3|7524.5|7527.8|7525|7527.3|7524.5|23
1626169410000|2021-07-13 09:43:30|7527.1|7524.3|7526.3|7523.5|7527.1|7524.3|7526.3|7523.5|1
1626169420000|2021-07-13 09:43:40|7525.8|7523|7525.1|7522.3|7525.8|7523|7525.1|7522.3|16
1626169430000|2021-07-13 09:43:50|7524.8|7522|7524.6|7521.8|7524.8|7522|7524.6|7521.8|21
1626169440000|2021-07-13 09:44:00|7524.8|7522|7524.3|7521.5|7524.8|7522|7524.3|7521.5|3
1626169450000|2021-07-13 09:44:10|7524.1|7521.3|7523.8|7521|7524.1|7521.3|7523.6|7520.8|7
1626169460000|2021-07-13 09:44:20|7523.6|7520.8|7523.8|7521|7523.8|7521|7523.6|7520.8|3
1626169470000|2021-07-13 09:44:30|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|9
1626169480000|2021-07-13 09:44:40|7522.3|7519.5|7521.6|7518.8|7522.3|7519.5|7521.6|7518.8|78
1626169490000|2021-07-13 09:44:50|7521.3|7518.5|7521.8|7519|7522.1|7519.3|7521.3|7518.5|2
1626169500000|2021-07-13 09:45:00|7521.6|7518.8|7521.3|7518.5|7521.8|7519|7521.3|7518.5|5
1626169510000|2021-07-13 09:45:10|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|6
1626169520000|2021-07-13 09:45:20|7521.8|7519|7521.6|7518.8|7521.8|7519|7521.6|7518.8|1
1626169530000|2021-07-13 09:45:30|7521.8|7519|7521.6|7518.8|7521.8|7519|7521.6|7518.8|0
1626169540000|2021-07-13 09:45:40|7521.8|7519|7521.8|7519|7521.8|7519|7521.8|7519|1
1626169550000|2021-07-13 09:45:50|7521.6|7518.8|7521.3|7518.5|7521.6|7518.8|7521.3|7518.5|1
1626169560000|2021-07-13 09:46:00|7520.3|7517.5|7521.6|7518.8|7521.8|7519|7520.1|7517.3|18
1626169570000|2021-07-13 09:46:10|7521.8|7519|7524.3|7521.5|7524.3|7521.5|7521.8|7519|49
1626169580000|2021-07-13 09:46:20|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|4
1626169590000|2021-07-13 09:46:30|7524.6|7521.8|7525.1|7522.3|7525.1|7522.3|7524.6|7521.8|5
1626169610000|2021-07-13 09:46:50|7525.3|7522.5|7525.8|7523|7525.8|7523|7525.3|7522.5|0
1626169620000|2021-07-13 09:47:00|7525.1|7522.3|7524.6|7521.8|7525.1|7522.3|7524.6|7521.8|6
1626169630000|2021-07-13 09:47:10|7524.1|7521.3|7523.8|7521|7524.1|7521.3|7523.6|7520.8|19
1626169640000|2021-07-13 09:47:20|7524.1|7521.3|7523.1|7520.3|7524.1|7521.3|7523.1|7520.3|0
1626169660000|2021-07-13 09:47:40|7523.3|7520.5|7523.6|7520.8|7523.6|7520.8|7523.3|7520.5|0
1626169670000|2021-07-13 09:47:50|7524.1|7521.3|7523.8|7521|7524.1|7521.3|7523.8|7521|0
1626169680000|2021-07-13 09:48:00|7523.6|7520.8|7524.1|7521.3|7524.1|7521.3|7523.6|7520.8|1
1626169690000|2021-07-13 09:48:10|7523.8|7521|7523.8|7521|7524.1|7521.3|7523.8|7521|14
1626169700000|2021-07-13 09:48:20|7523.3|7520.5|7524.1|7521.3|7524.1|7521.3|7523.3|7520.5|4
1626169710000|2021-07-13 09:48:30|7523.6|7520.8|7524.1|7521.3|7524.1|7521.3|7523.6|7520.8|1
1626169720000|2021-07-13 09:48:40|7524.3|7521.5|7524.8|7522|7525.1|7522.3|7524.3|7521.5|11
1626169730000|2021-07-13 09:48:50|7525.1|7522.3|7525.3|7522.5|7525.6|7522.8|7524.5|7521.7|5
1626169740000|2021-07-13 09:49:00|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7524.3|7521.5|4
1626169750000|2021-07-13 09:49:10|7525.3|7522.5|7524.3|7521.5|7525.6|7522.8|7524.3|7521.5|4
1626169760000|2021-07-13 09:49:20|7524.1|7521.3|7523.8|7521|7524.1|7521.3|7523.8|7521|2
1626169780000|2021-07-13 09:49:40|7524.1|7521.3|7524.1|7521.3|7524.3|7521.5|7524.1|7521.3|0
1626169790000|2021-07-13 09:49:50|7524.5|7521.7|7524.8|7522|7524.8|7522|7524.5|7521.7|7
1626169810000|2021-07-13 09:50:10|7523.8|7521|7524.3|7521.5|7524.3|7521.5|7523.8|7521|96
1626169820000|2021-07-13 09:50:20|7524.8|7522|7524.3|7521.5|7524.8|7522|7524.3|7521.5|4
1626169830000|2021-07-13 09:50:30|||||||||11
1626169840000|2021-07-13 09:50:40|7524.8|7522|7525.3|7522.5|7525.3|7522.5|7524.8|7522|25
1626169850000|2021-07-13 09:50:50|7525.1|7522.3|7525.3|7522.5|7525.3|7522.5|7524.8|7522|12
1626169860000|2021-07-13 09:51:00|7525.1|7522.3|7524.8|7522|7525.1|7522.3|7524.8|7522|5
1626169880000|2021-07-13 09:51:20|7524.3|7521.5|7524.1|7521.3|7524.3|7521.5|7524.1|7521.3|3
1626169910000|2021-07-13 09:51:50|7523.8|7521|7522.1|7519.3|7524.1|7521.3|7522|7519.2|11
1626169920000|2021-07-13 09:52:00|7521.6|7518.8|7521.1|7518.3|7521.6|7518.8|7521.1|7518.3|9
1626169940000|2021-07-13 09:52:20|7521|7518.2|7520.8|7518|7521|7518.2|7520.8|7518|3
1626169950000|2021-07-13 09:52:30|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|0
1626169960000|2021-07-13 09:52:40|7521.3|7518.5|7521.8|7519|7521.8|7519|7521.3|7518.5|12
1626169970000|2021-07-13 09:52:50|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|1
1626169980000|2021-07-13 09:53:00|7521.8|7519|7521.8|7519|7521.8|7519|7521.8|7519|0
1626169990000|2021-07-13 09:53:10|7521.5|7518.7|7522|7519.2|7522|7519.2|7521.5|7518.7|11
1626170000000|2021-07-13 09:53:20|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|11
1626170030000|2021-07-13 09:53:50|7521.3|7518.5|7520.8|7518|7521.3|7518.5|7520.8|7518|4
1626170040000|2021-07-13 09:54:00|7520.5|7517.7|7520.5|7517.7|7520.8|7518|7520.3|7517.5|1
1626170050000|2021-07-13 09:54:10|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|0
1626170060000|2021-07-13 09:54:20|7520|7517.2|7521|7518.2|7521|7518.2|7520|7517.2|3
1626170070000|2021-07-13 09:54:30|7520.8|7518|7520.8|7518|7520.8|7518|7520.8|7518|3
1626170100000|2021-07-13 09:55:00|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|1
1626170110000|2021-07-13 09:55:10|7521.3|7518.5|7521.8|7519|7521.8|7519|7521.3|7518.5|6
1626170120000|2021-07-13 09:55:20|7522|7519.2|7522|7519.2|7522|7519.2|7522|7519.2|5
1626170130000|2021-07-13 09:55:30|7522.3|7519.5|7522|7519.2|7522.3|7519.5|7522|7519.2|32
1626170140000|2021-07-13 09:55:40|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|1
1626170150000|2021-07-13 09:55:50|7522|7519.2|7521.3|7518.5|7522|7519.2|7521.3|7518.5|9
1626170170000|2021-07-13 09:56:10|||||||||4
1626170180000|2021-07-13 09:56:20|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|3
1626170190000|2021-07-13 09:56:30|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|0
1626170200000|2021-07-13 09:56:40|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|2
1626170210000|2021-07-13 09:56:50|7520.8|7518|7520|7517.2|7520.8|7518|7519.5|7516.7|20
1626170220000|2021-07-13 09:57:00|7519.8|7517|7520.3|7517.5|7520.5|7517.7|7519.8|7517|19
1626170230000|2021-07-13 09:57:10|7520.5|7517.7|7520.8|7518|7521.3|7518.5|7520.3|7517.5|9
1626170240000|2021-07-13 09:57:20|||||||||1
1626170260000|2021-07-13 09:57:40|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|0
1626170280000|2021-07-13 09:58:00|7520.8|7518|7520.8|7518|7520.8|7518|7520.8|7518|15
1626170290000|2021-07-13 09:58:10|7520.5|7517.7|7521|7518.2|7521|7518.2|7520.5|7517.7|45
1626170300000|2021-07-13 09:58:20|7520.8|7518|7520.8|7518|7520.8|7518|7520.8|7518|0
1626170310000|2021-07-13 09:58:30|7521|7518.2|7521.3|7518.5|7522|7519.2|7521|7518.2|7
1626170320000|2021-07-13 09:58:40|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|1
1626170330000|2021-07-13 09:58:50|7520.8|7518|7520.3|7517.5|7521|7518.2|7520.3|7517.5|1
1626170340000|2021-07-13 09:59:00|7520|7517.2|7518.8|7516|7520|7517.2|7518.8|7516|21
1626170350000|2021-07-13 09:59:10|7518.3|7515.5|7518.3|7515.5|7519|7516.2|7518.3|7515.5|5
1626170360000|2021-07-13 09:59:20|7517.3|7514.5|7518|7515.2|7518|7515.2|7517.3|7514.5|19
1626170370000|2021-07-13 09:59:30|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|0
1626170380000|2021-07-13 09:59:40|7519.3|7516.5|7518.8|7516|7519.3|7516.5|7518.8|7516|5
1626170390000|2021-07-13 09:59:50|7519|7516.2|7520.8|7518|7521|7518.2|7519|7516.2|20
1626170400000|2021-07-13 10:00:00|7520.5|7517.7|7521.3|7518.5|7521.3|7518.5|7520.5|7517.7|6
1626170410000|2021-07-13 10:00:10|7520.3|7517.5|7520.8|7518|7520.8|7518|7520.3|7517.5|3
1626170420000|2021-07-13 10:00:20|7521|7518.2|7521.3|7518.5|7521.3|7518.5|7520.3|7517.5|4
1626170430000|2021-07-13 10:00:30|7521.8|7519|7522|7519.2|7522|7519.2|7521.8|7519|6
1626170440000|2021-07-13 10:00:40|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|3
1626170450000|2021-07-13 10:00:50|7523|7520.2|7523.5|7520.7|7523.5|7520.7|7523|7520.2|16
1626170460000|2021-07-13 10:01:00|7523.8|7521|7524.5|7521.7|7524.8|7522|7523.5|7520.7|95
1626170470000|2021-07-13 10:01:10|7524.3|7521.5|7522.3|7519.5|7524.3|7521.5|7522.3|7519.5|86
1626170480000|2021-07-13 10:01:20|7521.8|7519|7521.5|7518.7|7521.8|7519|7521.5|7518.7|2
1626170490000|2021-07-13 10:01:30|7520.5|7517.7|7521|7518.2|7521|7518.2|7520.3|7517.5|62
1626170500000|2021-07-13 10:01:40|7521.5|7518.7|7522|7519.2|7522|7519.2|7521.5|7518.7|7
1626170510000|2021-07-13 10:01:50|7521.5|7518.7|7518.5|7515.7|7521.5|7518.7|7518.5|7515.7|60
1626170520000|2021-07-13 10:02:00|7518.8|7516|7519.5|7516.7|7521.8|7519|7518.3|7515.5|623
1626170530000|2021-07-13 10:02:10|7520|7517.2|7519.5|7516.7|7520|7517.2|7519.5|7516.7|6
1626170540000|2021-07-13 10:02:20|7519.8|7517|7521|7518.2|7521|7518.2|7519.5|7516.7|17
1626170550000|2021-07-13 10:02:30|7520.8|7518|7520.8|7518|7521|7518.2|7520.8|7518|27
1626170560000|2021-07-13 10:02:40|7521|7518.2|7521|7518.2|7521|7518.2|7520.5|7517.7|5
1626170570000|2021-07-13 10:02:50|7521.3|7518.5|7522.3|7519.5|7522.8|7520|7521.3|7518.5|57
1626170580000|2021-07-13 10:03:00|7522|7519.2|7523.3|7520.5|7523.3|7520.5|7521.8|7519|41
1626170590000|2021-07-13 10:03:10|7523.4|7519.4|7523.3|7520.5|7523.4|7520.5|7522|7519.2|17
1626170600000|2021-07-13 10:03:20|7523.8|7521|7524.3|7521.5|7524.3|7521.5|7523.8|7521|32
1626170610000|2021-07-13 10:03:30|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|5
1626170620000|2021-07-13 10:03:40|7525.3|7522.5|7529.5|7526.7|7529.5|7526.7|7525.3|7522.5|43
1626170630000|2021-07-13 10:03:50|7529.3|7526.5|7529.3|7526.5|7529.5|7526.7|7529.3|7526.5|2
1626170640000|2021-07-13 10:04:00|7529.5|7526.7|7527.5|7524.7|7530|7527.2|7527.5|7524.7|39
1626170660000|2021-07-13 10:04:20|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|1
1626170680000|2021-07-13 10:04:40|7527.3|7524.5|7527.5|7524.7|7527.5|7524.7|7527.3|7524.5|2
1626170690000|2021-07-13 10:04:50|7527.3|7524.5|7527.5|7524.7|7527.5|7524.7|7527.3|7524.5|16
1626170700000|2021-07-13 10:05:00|7527.8|7525|7527.5|7524.7|7528.8|7526|7527.5|7524.7|22
1626170710000|2021-07-13 10:05:10|7527.3|7524.5|7527|7524.2|7527.3|7524.5|7527|7524.2|1
1626170720000|2021-07-13 10:05:20|||||||||5
1626170730000|2021-07-13 10:05:30|7526.5|7523.7|7526.3|7523.5|7526.5|7523.7|7526.3|7523.5|2
1626170740000|2021-07-13 10:05:40|7526|7523.2|7526|7523.2|7526|7523.2|7526|7523.2|0
1626170750000|2021-07-13 10:05:50|7525.8|7523|7525|7522.2|7525.8|7523|7525|7522.2|8
1626170760000|2021-07-13 10:06:00|7525.3|7522.5|7524.3|7521.5|7525.5|7522.7|7524.3|7521.5|8
1626170770000|2021-07-13 10:06:10|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7524|7521.2|11
1626170790000|2021-07-13 10:06:30|7524|7521.2|7523.8|7521|7524|7521.2|7523.3|7520.5|7
1626170800000|2021-07-13 10:06:40|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7524|7521.2|2
1626170810000|2021-07-13 10:06:50|7524.3|7521.5|7525|7522.2|7525|7522.2|7524.3|7521.5|23
1626170820000|2021-07-13 10:07:00|7525.3|7522.5|7525.8|7523|7525.8|7523|7525.3|7522.5|4
1626170830000|2021-07-13 10:07:10|7526|7523.2|7526|7523.2|7526.8|7524|7526|7523.2|10
1626170840000|2021-07-13 10:07:20|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|1
1626170860000|2021-07-13 10:07:40|7526|7523.2|7526|7523.2|7526|7523.2|7526|7523.2|0
1626170880000|2021-07-13 10:08:00|7525.8|7523|7525|7522.2|7525.8|7523|7525|7522.2|2
1626170890000|2021-07-13 10:08:10|7524.8|7522|7525|7522.2|7525|7522.2|7524.8|7522|48
1626170900000|2021-07-13 10:08:20|7524.3|7521.5|7523.5|7520.7|7524.3|7521.5|7523.5|7520.7|27
1626170910000|2021-07-13 10:08:30|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|2
1626170920000|2021-07-13 10:08:40|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|2
1626170930000|2021-07-13 10:08:50|||||||||6
1626170940000|2021-07-13 10:09:00|7523.5|7520.7|7522|7519.2|7523.5|7520.7|7522|7519.2|13
1626170960000|2021-07-13 10:09:20|7521.5|7518.7|7523|7520.2|7523|7520.2|7521.5|7518.7|5
1626170970000|2021-07-13 10:09:30|7523.3|7520.5|7523.8|7521|7523.8|7521|7523.3|7520.5|19
1626170980000|2021-07-13 10:09:40|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|0
1626171000000|2021-07-13 10:10:00|7523.8|7521|7522.8|7520|7523.8|7521|7522|7519.2|7
1626171010000|2021-07-13 10:10:10|7522.5|7519.7|7522.5|7519.7|7522.8|7520|7522.5|7519.7|5
1626171020000|2021-07-13 10:10:20|7522.3|7519.5|7522|7519.2|7522.3|7519.5|7522|7519.2|0
1626171030000|2021-07-13 10:10:30|7521.5|7518.7|7521.3|7518.5|7521.5|7518.7|7521.3|7518.5|4
1626171040000|2021-07-13 10:10:40|7521.5|7518.7|7521.8|7519|7521.8|7519|7521.5|7518.7|2
1626171050000|2021-07-13 10:10:50|7521.3|7518.5|7521.3|7518.5|7521.5|7518.7|7521.3|7518.5|2
1626171060000|2021-07-13 10:11:00|7521.5|7518.7|7521.8|7519|7521.8|7519|7521.5|7518.7|1
1626171070000|2021-07-13 10:11:10|7522|7519.2|7523|7520.2|7523|7520.2|7522|7519.2|2
1626171080000|2021-07-13 10:11:20|7522.8|7520|7522.3|7519.5|7523|7520.2|7522.3|7519.5|4
1626171090000|2021-07-13 10:11:30|7522|7519.2|7521.3|7518.5|7522|7519.2|7521.3|7518.5|5
1626171120000|2021-07-13 10:12:00|7521.5|7518.7|7522.8|7520|7523|7520.2|7521.5|7518.7|21
1626171130000|2021-07-13 10:12:10|7523|7520.2|7523|7520.2|7523|7520.2|7522.8|7520|9
1626171140000|2021-07-13 10:12:20|7523.5|7520.7|7523.8|7521|7524.3|7521.5|7523|7520.2|51
1626171150000|2021-07-13 10:12:30|7523.5|7520.7|7523.3|7520.5|7524|7521.2|7523.3|7520.5|0
1626171160000|2021-07-13 10:12:40|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|0
1626171170000|2021-07-13 10:12:50|7522.8|7520|7522.8|7520|7522.8|7520|7522.8|7520|2
1626171180000|2021-07-13 10:13:00|7522.3|7519.5|7522|7519.2|7522.3|7519.5|7521.8|7519|2
1626171190000|2021-07-13 10:13:10|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|2
1626171220000|2021-07-13 10:13:40|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|1
1626171230000|2021-07-13 10:13:50|7521.3|7518.5|7521.3|7518.5|7521.5|7518.7|7521.3|7518.5|0
1626171240000|2021-07-13 10:14:00|7520|7517.2|7518.8|7516|7520|7517.2|7518.8|7516|44
1626171250000|2021-07-13 10:14:10|7518.5|7515.7|7518.8|7516|7518.8|7516|7517.8|7515|20
1626171260000|2021-07-13 10:14:20|7518.3|7515.5|7517.5|7514.7|7518.3|7515.5|7517.3|7514.5|3
1626171270000|2021-07-13 10:14:30|7518|7515.2|7518.3|7515.5|7518.3|7515.5|7518|7515.2|2
1626171280000|2021-07-13 10:14:40|7517.8|7515|7518|7515.2|7518|7515.2|7517.8|7515|0
1626171290000|2021-07-13 10:14:50|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7516.3|7513.5|16
1626171300000|2021-07-13 10:15:00|7517.8|7515|7519|7516.2|7519|7516.2|7517.8|7515|25
1626171310000|2021-07-13 10:15:10|7518.8|7516|7519.3|7516.5|7519.3|7516.5|7518.8|7516|1
1626171320000|2021-07-13 10:15:20|7519.8|7517|7519.8|7517|7520|7517.2|7519.8|7517|11
1626171330000|2021-07-13 10:15:30|7519.7|7516.9|7520|7517.2|7520|7517.2|7519.7|7516.9|10
1626171340000|2021-07-13 10:15:40|7520.2|7517.4|7521|7518.2|7521|7518.2|7520|7517.2|4
1626171350000|2021-07-13 10:15:50|7521.5|7518.7|7521.3|7518.5|7521.5|7518.7|7521|7518.2|1
1626171360000|2021-07-13 10:16:00|7521|7518.2|7522|7519.2|7522.8|7520|7521|7518.2|3
1626171370000|2021-07-13 10:16:10|||||||||1
1626171380000|2021-07-13 10:16:20|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|1
1626171390000|2021-07-13 10:16:30|7521.3|7518.5|7521|7518.2|7521.3|7518.5|7521|7518.2|0
1626171410000|2021-07-13 10:16:50|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.2|7518.4|0
1626171420000|2021-07-13 10:17:00|7521.7|7518.9|7523|7520.2|7523|7520.2|7521.7|7518.9|1
1626171430000|2021-07-13 10:17:10|7522.7|7519.9|7520.7|7517.9|7522.7|7519.9|7520.7|7517.9|52
1626171440000|2021-07-13 10:17:20|7521|7518.2|7521|7518.2|7521.2|7518.4|7521|7518.2|1
1626171450000|2021-07-13 10:17:30|7520.7|7517.9|7521|7518.2|7521.2|7518.4|7520.7|7517.9|1
1626171460000|2021-07-13 10:17:40|7520.7|7517.9|7521.2|7518.4|7521.2|7518.4|7520.7|7517.9|0
1626171470000|2021-07-13 10:17:50|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|1
1626171490000|2021-07-13 10:18:10|7521.2|7518.4|7521.7|7518.9|7521.7|7518.9|7521.2|7518.4|7
1626171500000|2021-07-13 10:18:20|7522|7519.2|7521.2|7518.4|7522.2|7519.4|7521.2|7518.4|3
1626171510000|2021-07-13 10:18:30|7521.5|7518.7|7522|7519.2|7522|7519.2|7521.5|7518.7|1
1626171520000|2021-07-13 10:18:40|7521.7|7518.9|7522.7|7519.9|7523|7520.2|7521.2|7518.4|13
1626171530000|2021-07-13 10:18:50|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|0
1626171540000|2021-07-13 10:19:00|7522|7519.2|7521.7|7518.9|7522|7519.2|7521.2|7518.4|7
1626171550000|2021-07-13 10:19:10|7522|7519.2|7523.7|7520.9|7523.7|7520.9|7522|7519.2|1
1626171570000|2021-07-13 10:19:30|7525|7522.2|7524|7521.2|7525|7522.2|7524|7521.2|17
1626171580000|2021-07-13 10:19:40|||||||||2
1626171590000|2021-07-13 10:19:50|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|4
1626171600000|2021-07-13 10:20:00|7523.7|7520.9|7523.5|7520.7|7524.5|7521.7|7523.5|7520.7|19
1626171610000|2021-07-13 10:20:10|7523.7|7520.9|7523.7|7520.9|7524|7521.2|7523.7|7520.9|0
1626171620000|2021-07-13 10:20:20|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|4
1626171630000|2021-07-13 10:20:30|7524.2|7521.4|7524.2|7521.4|7524.5|7521.7|7524|7521.2|7
1626171640000|2021-07-13 10:20:40|7524.5|7521.7|7525|7522.2|7525|7522.2|7524.5|7521.7|2
1626171660000|2021-07-13 10:21:00|7525.5|7522.7|7525|7522.2|7525.5|7522.7|7525|7522.2|3
1626171670000|2021-07-13 10:21:10|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|13
1626171680000|2021-07-13 10:21:20|7525.2|7522.4|7525.3|7522.5|7525.8|7523|7525|7522.2|10
1626171690000|2021-07-13 10:21:30|7525.5|7522.7|7525|7522.2|7525.5|7522.7|7525|7522.2|6
1626171700000|2021-07-13 10:21:40|7525.2|7522.4|7525.3|7522.5|7525.8|7523|7525.2|7522.4|2
1626171710000|2021-07-13 10:21:50|7525.5|7522.7|7525.3|7522.5|7525.5|7522.7|7525|7522.2|1
1626171720000|2021-07-13 10:22:00|7525|7522.2|7524.5|7521.7|7525|7522.2|7524|7521.2|26
1626171730000|2021-07-13 10:22:10|7524.8|7522|7525|7522.2|7525.5|7522.7|7524.8|7522|6
1626171740000|2021-07-13 10:22:20|7524.8|7522|7522|7519.2|7524.8|7522|7522|7519.2|25
1626171750000|2021-07-13 10:22:30|||||||||5
1626171760000|2021-07-13 10:22:40|7522.8|7520|7523.2|7520.4|7523.2|7520.4|7522.8|7520|19
1626171780000|2021-07-13 10:23:00|7522.8|7520|7522.8|7520|7522.8|7520|7522.5|7519.7|9
1626171790000|2021-07-13 10:23:10|7522.5|7519.7|7522.2|7519.4|7522.5|7519.7|7522.2|7519.4|23
1626171800000|2021-07-13 10:23:20|7522|7519.2|7522|7519.2|7522|7519.2|7522|7519.2|2
1626171810000|2021-07-13 10:23:30|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|0
1626171820000|2021-07-13 10:23:40|7522.2|7519.4|7522|7519.2|7522.2|7519.4|7522|7519.2|1
1626171830000|2021-07-13 10:23:50|7521.5|7518.7|7522|7519.2|7522|7519.2|7521.5|7518.7|1
1626171840000|2021-07-13 10:24:00|7521.7|7518.9|7521|7518.2|7521.7|7518.9|7521|7518.2|4
1626171860000|2021-07-13 10:24:20|7521.2|7518.4|7522|7519.2|7522|7519.2|7521.2|7518.4|4
1626171890000|2021-07-13 10:24:50|7522.5|7519.7|7523.2|7520.4|7523.5|7520.7|7522.5|7519.7|1
1626171900000|2021-07-13 10:25:00|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|3
1626171910000|2021-07-13 10:25:10|||||||||1
1626171930000|2021-07-13 10:25:30|7523.2|7520.4|7523.7|7520.9|7523.7|7520.9|7523.2|7520.4|1
1626171940000|2021-07-13 10:25:40|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|0
1626171950000|2021-07-13 10:25:50|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|0
1626171960000|2021-07-13 10:26:00|7524.2|7521.4|7524.5|7521.7|7524.7|7521.9|7524.2|7521.4|9
1626171970000|2021-07-13 10:26:10|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.5|7521.7|1
1626171980000|2021-07-13 10:26:20|||||||||35
1626172000000|2021-07-13 10:26:40|7525.2|7522.4|7525|7522.2|7525.7|7522.9|7524.7|7521.9|10
1626172010000|2021-07-13 10:26:50|7525.7|7522.9|7525.5|7522.7|7525.7|7522.9|7525.5|7522.7|2
1626172020000|2021-07-13 10:27:00|7525.2|7522.4|7525.2|7522.4|7525.7|7522.9|7525.2|7522.4|1
1626172040000|2021-07-13 10:27:20|7525.5|7522.7|7526|7523.2|7526|7523.2|7525.5|7522.7|9
1626172050000|2021-07-13 10:27:30|7525.7|7522.9|7524.7|7521.9|7525.7|7522.9|7524.7|7521.9|1
1626172070000|2021-07-13 10:27:50|||||||||1
1626172100000|2021-07-13 10:28:20|7524.5|7521.7|7524|7521.2|7524.5|7521.7|7524|7521.2|7
1626172130000|2021-07-13 10:28:50|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|11
1626172140000|2021-07-13 10:29:00|7523.2|7520.4|7522|7519.2|7523.2|7520.4|7522|7519.2|14
1626172150000|2021-07-13 10:29:10|7522.2|7519.4|7523|7520.2|7523|7520.2|7522.2|7519.4|25
1626172170000|2021-07-13 10:29:30|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1626172180000|2021-07-13 10:29:40|7523|7520.2|7522.5|7519.7|7523|7520.2|7522.5|7519.7|3
1626172190000|2021-07-13 10:29:50|7522.2|7519.4|7520|7517.2|7522.2|7519.4|7519.2|7516.4|36
1626172200000|2021-07-13 10:30:00|7520.5|7517.7|7519.2|7516.4|7520.7|7517.9|7519.2|7516.4|49
1626172210000|2021-07-13 10:30:10|7518.7|7515.9|7517.5|7514.7|7519|7516.2|7516.5|7513.7|44
1626172220000|2021-07-13 10:30:20|7518|7515.2|7518.5|7515.7|7518.7|7515.9|7517.2|7514.4|7
1626172230000|2021-07-13 10:30:30|7518.2|7515.4|7519|7516.2|7519|7516.2|7518|7515.2|1
1626172240000|2021-07-13 10:30:40|||||||||1
1626172250000|2021-07-13 10:30:50|7519.2|7516.4|7519.5|7516.7|7519.7|7516.9|7519.2|7516.4|6
1626172260000|2021-07-13 10:31:00|7519|7516.2|7519|7516.2|7519|7516.2|7519|7516.2|1
1626172270000|2021-07-13 10:31:10|||||||||23
1626172280000|2021-07-13 10:31:20|7519.7|7516.9|7522|7519.2|7522.7|7519.9|7519.7|7516.9|830
1626172290000|2021-07-13 10:31:30|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|25
1626172300000|2021-07-13 10:31:40|7522.7|7519.9|7523|7520.2|7523|7520.2|7522.5|7519.7|6
1626172310000|2021-07-13 10:31:50|7523.5|7520.7|7522.7|7519.9|7523.5|7520.7|7522.7|7519.9|4
1626172320000|2021-07-13 10:32:00|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|0
1626172330000|2021-07-13 10:32:10|7522.3|7519.5|7522|7519.2|7522.3|7519.5|7521.7|7518.9|1
1626172340000|2021-07-13 10:32:20|7522.3|7519.5|7521.3|7518.5|7522.5|7519.7|7521|7518.2|9
1626172350000|2021-07-13 10:32:30|7521|7518.2|7521|7518.2|7521|7518.2|7521|7518.2|1
1626172360000|2021-07-13 10:32:40|7521.5|7518.7|7521|7518.2|7521.5|7518.7|7521|7518.2|2
1626172370000|2021-07-13 10:32:50|7521.2|7518.4|7521.5|7518.7|7521.5|7518.7|7521.2|7518.4|2
1626172380000|2021-07-13 10:33:00|7521.7|7518.9|7521.5|7518.7|7521.7|7518.9|7521.5|7518.7|1
1626172400000|2021-07-13 10:33:20|||||||||1
1626172410000|2021-07-13 10:33:30|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|0
1626172420000|2021-07-13 10:33:40|7521.2|7518.4|7516.5|7513.7|7521.2|7518.4|7515.2|7512.4|118
1626172430000|2021-07-13 10:33:50|7517|7514.2|7517.5|7514.7|7517.5|7514.7|7517|7514.2|15
1626172440000|2021-07-13 10:34:00|7517.7|7514.9|7519.5|7516.7|7519.5|7516.7|7517.7|7514.9|6
1626172450000|2021-07-13 10:34:10|7519|7516.2|7519|7516.2|7519.3|7516.5|7518.5|7515.7|3
1626172460000|2021-07-13 10:34:20|7518.5|7515.7|7518.2|7515.4|7519|7516.2|7518|7515.2|91
1626172470000|2021-07-13 10:34:30|7518.5|7515.7|7518|7515.2|7519.5|7516.7|7518|7515.2|296
1626172480000|2021-07-13 10:34:40|7517.5|7514.7|7517|7514.2|7518.5|7515.7|7515.5|7512.7|521
1626172490000|2021-07-13 10:34:50|7517.2|7514.4|7517.7|7514.9|7517.7|7514.9|7517.2|7514.4|31
1626172500000|2021-07-13 10:35:00|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|2
1626172510000|2021-07-13 10:35:10|7518.5|7515.7|7517.7|7514.9|7518.5|7515.7|7517.7|7514.9|2
1626172520000|2021-07-13 10:35:20|7517.5|7514.7|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|26
1626172540000|2021-07-13 10:35:40|7516.2|7513.4|7516.5|7513.7|7516.5|7513.7|7515.7|7512.9|12
1626172550000|2021-07-13 10:35:50|7516.2|7513.4|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|1
1626172560000|2021-07-13 10:36:00|7515.5|7512.7|7515.2|7512.4|7515.5|7512.7|7514.7|7511.9|64
1626172570000|2021-07-13 10:36:10|7514.7|7511.9|7515.7|7512.9|7516.2|7513.4|7514.7|7511.9|5
1626172580000|2021-07-13 10:36:20|7516|7513.2|7514.5|7511.7|7516.2|7513.4|7513.7|7510.9|9
1626172590000|2021-07-13 10:36:30|7514.7|7511.9|7514|7511.2|7514.7|7511.9|7513.7|7510.9|16
1626172600000|2021-07-13 10:36:40|7514.2|7511.4|7515|7512.2|7515|7512.2|7514|7511.2|10
1626172610000|2021-07-13 10:36:50|7514.7|7511.9|7514.2|7511.4|7514.7|7511.9|7513.7|7510.9|31
1626172620000|2021-07-13 10:37:00|7514.7|7511.9|7514.2|7511.4|7515.2|7512.4|7514.2|7511.4|5
1626172630000|2021-07-13 10:37:10|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7513.2|7510.4|7
1626172640000|2021-07-13 10:37:20|7513.2|7510.4|7514.5|7511.7|7514.7|7511.9|7513.2|7510.4|23
1626172650000|2021-07-13 10:37:30|7514.7|7511.9|7515|7512.2|7515|7512.2|7514.7|7511.9|2
1626172660000|2021-07-13 10:37:40|7514.7|7511.9|7515|7512.2|7515|7512.2|7514.7|7511.9|2
1626172670000|2021-07-13 10:37:50|7514.7|7511.9|7513.7|7510.9|7515|7512.2|7513.7|7510.9|8
1626172680000|2021-07-13 10:38:00|||||||||3
1626172690000|2021-07-13 10:38:10|7514.7|7511.9|7514.5|7511.7|7514.7|7511.9|7514.5|7511.7|2
1626172710000|2021-07-13 10:38:30|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|4
1626172720000|2021-07-13 10:38:40|7514.5|7511.7|7515|7512.2|7515.5|7512.7|7514.5|7511.7|8
1626172730000|2021-07-13 10:38:50|7514.7|7511.9|7515.2|7512.4|7515.2|7512.4|7514.7|7511.9|1
1626172740000|2021-07-13 10:39:00|7515.5|7512.7|7516|7513.2|7516|7513.2|7515.5|7512.7|11
1626172750000|2021-07-13 10:39:10|7515.7|7512.9|7516.7|7513.9|7517|7514.2|7515.7|7512.9|5
1626172760000|2021-07-13 10:39:20|7516.5|7513.7|7517|7514.2|7517|7514.2|7516.5|7513.7|3
1626172770000|2021-07-13 10:39:30|7516.7|7513.9|7517|7514.2|7517|7514.2|7516.7|7513.9|0
1626172780000|2021-07-13 10:39:40|7516.7|7513.9|7516.7|7513.9|7517|7514.2|7516.5|7513.7|2
1626172790000|2021-07-13 10:39:50|7516.5|7513.7|7517.7|7514.9|7518.2|7515.4|7516.5|7513.7|8
1626172800000|2021-07-13 10:40:00|7517.5|7514.7|7517.2|7514.4|7517.5|7514.7|7516.7|7513.9|4
1626172810000|2021-07-13 10:40:10|7517|7514.2|7516.5|7513.7|7517|7514.2|7516.5|7513.7|0
1626172820000|2021-07-13 10:40:20|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|5
1626172830000|2021-07-13 10:40:30|7515.5|7512.7|7516.5|7513.7|7516.7|7513.9|7515.5|7512.7|48
1626172840000|2021-07-13 10:40:40|7516.7|7513.9|7517.5|7514.7|7517.5|7514.7|7516.7|7513.9|27
1626172850000|2021-07-13 10:40:50|7517.7|7514.9|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|2
1626172860000|2021-07-13 10:41:00|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|0
1626172870000|2021-07-13 10:41:10|7518.2|7515.4|7517.7|7514.9|7518.2|7515.4|7517.7|7514.9|3
1626172890000|2021-07-13 10:41:30|7518|7515.2|7518.7|7515.9|7518.7|7515.9|7518|7515.2|4
1626172900000|2021-07-13 10:41:40|7519.2|7516.4|7518.7|7515.9|7519.5|7516.7|7518.7|7515.9|10
1626172910000|2021-07-13 10:41:50|7518.2|7515.4|7517.2|7514.4|7518.2|7515.4|7517.2|7514.4|1
1626172920000|2021-07-13 10:42:00|7517.7|7514.9|7517.5|7514.7|7517.7|7514.9|7517.5|7514.7|1
1626172930000|2021-07-13 10:42:10|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|0
1626172950000|2021-07-13 10:42:30|7517.5|7514.7|7518|7515.2|7518|7515.2|7517.5|7514.7|0
1626172960000|2021-07-13 10:42:40|7517.7|7514.9|7517.2|7514.4|7517.7|7514.9|7517.2|7514.4|1
1626172970000|2021-07-13 10:42:50|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|1
1626172980000|2021-07-13 10:43:00|7517.2|7514.4|7517.5|7514.7|7517.5|7514.7|7517.2|7514.4|22
1626172990000|2021-07-13 10:43:10|7518|7515.2|7518.5|7515.7|7518.5|7515.7|7518|7515.2|9
1626173000000|2021-07-13 10:43:20|7518.7|7515.9|7519.5|7516.7|7519.5|7516.7|7518.7|7515.9|2
1626173010000|2021-07-13 10:43:30|||||||||1
1626173020000|2021-07-13 10:43:40|7519.7|7516.9|7520.2|7517.4|7520.2|7517.4|7519.7|7516.9|4
1626173030000|2021-07-13 10:43:50|7519.7|7516.9|7519.7|7516.9|7520|7517.2|7519.5|7516.7|14
1626173040000|2021-07-13 10:44:00|7519.5|7516.7|7518.5|7515.7|7519.5|7516.7|7518.5|7515.7|3
1626173050000|2021-07-13 10:44:10|||||||||1
1626173060000|2021-07-13 10:44:20|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|26
1626173070000|2021-07-13 10:44:30|7517|7514.2|7516.5|7513.7|7517|7514.2|7516.5|7513.7|0
1626173080000|2021-07-13 10:44:40|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|1
1626173090000|2021-07-13 10:44:50|7516|7513.2|7516.2|7513.4|7516.2|7513.4|7515.5|7512.7|4
1626173100000|2021-07-13 10:45:00|7515.7|7512.9|7516|7513.2|7516|7513.2|7515.7|7512.9|2
1626173110000|2021-07-13 10:45:10|7515.5|7512.7|7516.2|7513.4|7516.2|7513.4|7515.5|7512.7|0
1626173120000|2021-07-13 10:45:20|7516.5|7513.7|7518|7515.2|7518|7515.2|7516.5|7513.7|14
1626173130000|2021-07-13 10:45:30|7517.5|7514.7|7518.5|7515.7|7518.5|7515.7|7517.5|7514.7|6
1626173150000|2021-07-13 10:45:50|7517.7|7514.9|7517.5|7514.7|7517.7|7514.9|7517.5|7514.7|12
1626173170000|2021-07-13 10:46:10|7518.5|7515.7|7517.5|7514.7|7518.5|7515.7|7517.5|7514.7|10
1626173180000|2021-07-13 10:46:20|7517|7514.2|7516.7|7513.9|7517|7514.2|7516.5|7513.7|4
1626173190000|2021-07-13 10:46:30|7516.5|7513.7|7517.5|7514.7|7517.5|7514.7|7516.5|7513.7|3
1626173200000|2021-07-13 10:46:40|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|8
1626173210000|2021-07-13 10:46:50|7517.5|7514.7|7516.7|7513.9|7517.5|7514.7|7516.7|7513.9|2
1626173220000|2021-07-13 10:47:00|7516.5|7513.7|7517.5|7514.7|7517.5|7514.7|7516.5|7513.7|16
1626173230000|2021-07-13 10:47:10|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|1
1626173240000|2021-07-13 10:47:20|7517.5|7514.7|7517.7|7514.9|7517.7|7514.9|7517.5|7514.7|2
1626173250000|2021-07-13 10:47:30|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|3
1626173260000|2021-07-13 10:47:40|7518.2|7515.4|7518.5|7515.7|7518.5|7515.7|7518.2|7515.4|6
1626173270000|2021-07-13 10:47:50|7518|7515.2|7518|7515.2|7518|7515.2|7518|7515.2|3
1626173280000|2021-07-13 10:48:00|7517.7|7514.9|7518|7515.2|7518.5|7515.7|7517.7|7514.9|21
1626173290000|2021-07-13 10:48:10|7518.5|7515.7|7518.5|7515.7|7519|7516.2|7518.5|7515.7|1
1626173300000|2021-07-13 10:48:20|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|1
1626173310000|2021-07-13 10:48:30|7518.5|7515.7|7518|7515.2|7518.5|7515.7|7518|7515.2|6
1626173320000|2021-07-13 10:48:40|7517.7|7514.9|7518|7515.2|7518|7515.2|7517.7|7514.9|0
1626173330000|2021-07-13 10:48:50|||||||||1
1626173340000|2021-07-13 10:49:00|7518.2|7515.4|7517.5|7514.7|7518.5|7515.7|7517.5|7514.7|3
1626173350000|2021-07-13 10:49:10|7517.7|7514.9|7518|7515.2|7518|7515.2|7517.7|7514.9|14
1626173360000|2021-07-13 10:49:20|||||||||1
1626173370000|2021-07-13 10:49:30|7518.2|7515.4|7518|7515.2|7518.2|7515.4|7517.7|7514.9|2
1626173390000|2021-07-13 10:49:50|7517.7|7514.9|7516|7513.2|7517.7|7514.9|7515.7|7512.9|12
1626173400000|2021-07-13 10:50:00|||||||||1
1626173410000|2021-07-13 10:50:10|7516.2|7513.4|7517.2|7514.4|7517.2|7514.4|7516.2|7513.4|5
1626173420000|2021-07-13 10:50:20|7518|7515.2|7517.5|7514.7|7518.2|7515.4|7517.5|7514.7|7
1626173430000|2021-07-13 10:50:30|||||||||3
1626173440000|2021-07-13 10:50:40|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|0
1626173450000|2021-07-13 10:50:50|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|1
1626173460000|2021-07-13 10:51:00|7517.7|7514.9|7518.5|7515.7|7518.5|7515.7|7517.7|7514.9|64
1626173480000|2021-07-13 10:51:20|||||||||2
1626173490000|2021-07-13 10:51:30|7518.7|7515.9|7518.7|7515.9|7519|7516.2|7518.7|7515.9|8
1626173500000|2021-07-13 10:51:40|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|5
1626173510000|2021-07-13 10:51:50|7518.2|7515.4|7516.7|7513.9|7518.2|7515.4|7516.7|7513.9|7
1626173520000|2021-07-13 10:52:00|||||||||2
1626173530000|2021-07-13 10:52:10|7516.5|7513.7|7515.2|7512.4|7516.5|7513.7|7515.2|7512.4|4
1626173540000|2021-07-13 10:52:20|7514.7|7511.9|7515|7512.2|7515|7512.2|7514.7|7511.9|3
1626173550000|2021-07-13 10:52:30|7515.2|7512.4|7514.7|7511.9|7515.2|7512.4|7514.7|7511.9|0
1626173560000|2021-07-13 10:52:40|7514.5|7511.7|7510.7|7507.9|7514.5|7511.7|7510.2|7507.4|43
1626173570000|2021-07-13 10:52:50|7511|7508.2|7512.2|7509.4|7512.5|7509.7|7511|7508.2|17
1626173580000|2021-07-13 10:53:00|7512.5|7509.7|7507.7|7504.9|7512.5|7509.7|7507.7|7504.9|725
1626173590000|2021-07-13 10:53:10|7508.2|7505.4|7508.7|7505.9|7510|7507.2|7508.2|7505.4|47
1626173600000|2021-07-13 10:53:20|7509.2|7506.4|7508.5|7505.7|7509.5|7506.7|7508.5|7505.7|3
1626173610000|2021-07-13 10:53:30|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.5|7505.7|20
1626173620000|2021-07-13 10:53:40|7509.5|7506.7|7509.2|7506.4|7509.5|7506.7|7509.2|7506.4|0
1626173630000|2021-07-13 10:53:50|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.2|7506.4|2
1626173640000|2021-07-13 10:54:00|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7508.7|7505.9|37
1626173650000|2021-07-13 10:54:10|7510.2|7507.4|7511.5|7508.7|7511.5|7508.7|7510.2|7507.4|15
1626173660000|2021-07-13 10:54:20|7511.2|7508.4|7511.2|7508.4|7511.5|7508.7|7511.2|7508.4|5
1626173670000|2021-07-13 10:54:30|7510.5|7507.7|7510.7|7507.9|7511|7508.2|7510.5|7507.7|35
1626173680000|2021-07-13 10:54:40|7510.2|7507.4|7511.2|7508.4|7511.5|7508.7|7510.2|7507.4|77
1626173690000|2021-07-13 10:54:50|7511|7508.2|7510.5|7507.7|7511|7508.2|7510.5|7507.7|1
1626173700000|2021-07-13 10:55:00|7511|7508.2|7511|7508.2|7511|7508.2|7510.5|7507.7|1
1626173710000|2021-07-13 10:55:10|7510.7|7507.9|7510.2|7507.4|7511|7508.2|7510.2|7507.4|2
1626173720000|2021-07-13 10:55:20|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|13
1626173730000|2021-07-13 10:55:30|7509.7|7506.9|7509.5|7506.7|7510|7507.2|7509.5|7506.7|1
1626173740000|2021-07-13 10:55:40|7509.7|7506.9|7506.7|7503.9|7510.2|7507.4|7506.7|7503.9|233
1626173750000|2021-07-13 10:55:50|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7505.9|7503.1|9
1626173760000|2021-07-13 10:56:00|7506|7503.2|7507.5|7504.7|7507.5|7504.7|7505|7502.2|695
1626173770000|2021-07-13 10:56:10|7507.2|7504.4|7505.2|7502.4|7507.2|7504.4|7505.2|7502.4|28
1626173780000|2021-07-13 10:56:20|7504.7|7501.9|7505.5|7502.7|7505.5|7502.7|7504.7|7501.9|92
1626173790000|2021-07-13 10:56:30|7505.7|7502.9|7506.2|7503.4|7506.5|7503.7|7505.7|7502.9|13
1626173800000|2021-07-13 10:56:40|7505.7|7502.9|7507|7504.2|7507|7504.2|7505.7|7502.9|11
1626173810000|2021-07-13 10:56:50|7506.7|7503.9|7507|7504.2|7507.5|7504.7|7506.7|7503.9|9
1626173820000|2021-07-13 10:57:00|7507.2|7504.4|7506.7|7503.9|7507.7|7504.9|7506.5|7503.7|8
1626173830000|2021-07-13 10:57:10|7506.5|7503.7|7507|7504.2|7507|7504.2|7506.5|7503.7|1
1626173840000|2021-07-13 10:57:20|7507.2|7504.4|7506.2|7503.4|7507.5|7504.7|7506.2|7503.4|3
1626173850000|2021-07-13 10:57:30|7506.5|7503.7|7502.7|7499.9|7506.5|7503.7|7502.7|7499.9|138
1626173860000|2021-07-13 10:57:40|7502.5|7499.7|7503|7500.2|7503.2|7500.4|7502.5|7499.7|67
1626173870000|2021-07-13 10:57:50|7502.7|7499.9|7503|7500.2|7503.2|7500.4|7502.5|7499.7|6
1626173880000|2021-07-13 10:58:00|7503.2|7500.4|7503.2|7500.4|7503.5|7500.7|7503.2|7500.4|3
1626173890000|2021-07-13 10:58:10|7503.7|7500.9|7504.4|7501.6|7504.4|7501.6|7503.7|7500.9|7
1626173900000|2021-07-13 10:58:20|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|99
1626173910000|2021-07-13 10:58:30|7504.4|7501.6|7503.9|7501.1|7504.4|7501.6|7503.9|7501.1|28
1626173920000|2021-07-13 10:58:40|7504.2|7501.4|7503.7|7500.9|7504.2|7501.4|7502.9|7500.1|15
1626173930000|2021-07-13 10:58:50|7503.9|7501.1|7503.7|7500.9|7504.4|7501.6|7503.7|7500.9|4
1626173940000|2021-07-13 10:59:00|7503.4|7500.6|7503.9|7501.1|7504.4|7501.6|7503.4|7500.6|4
1626173950000|2021-07-13 10:59:10|7503.7|7500.9|7502.7|7499.9|7503.9|7501.1|7502.7|7499.9|7
1626173960000|2021-07-13 10:59:20|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7501.7|7498.9|6
1626173970000|2021-07-13 10:59:30|||||||||1
1626173980000|2021-07-13 10:59:40|||||||||3
1626173990000|2021-07-13 10:59:50|7501.4|7498.6|7502.2|7499.4|7502.2|7499.4|7501.4|7498.6|11
1626174000000|2021-07-13 11:00:00|7501.7|7498.9|7500.4|7497.6|7501.7|7498.9|7498.4|7495.6|132
1626174010000|2021-07-13 11:00:10|7500.7|7497.9|7500.7|7497.9|7501.2|7498.4|7500.7|7497.9|17
1626174020000|2021-07-13 11:00:20|7500.9|7498.1|7501.4|7498.6|7501.4|7498.6|7500.7|7497.9|14
1626174030000|2021-07-13 11:00:30|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|1
1626174040000|2021-07-13 11:00:40|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|1
1626174050000|2021-07-13 11:00:50|7501.7|7498.9|7501.9|7499.1|7502.2|7499.4|7501.7|7498.9|16
1626174060000|2021-07-13 11:01:00|7501.4|7498.6|7498.7|7495.9|7501.4|7498.6|7497.9|7495.1|89
1626174070000|2021-07-13 11:01:10|7497.9|7495.1|7492.7|7489.9|7497.9|7495.1|7492.7|7489.9|72
1626174080000|2021-07-13 11:01:20|7492.4|7489.6|7492.2|7489.4|7492.7|7489.9|7491.9|7489.1|3
1626174090000|2021-07-13 11:01:30|7492.4|7489.6|7493.2|7490.4|7493.4|7490.6|7490.9|7488.1|69
1626174100000|2021-07-13 11:01:40|7492.7|7489.9|7490.4|7487.6|7492.7|7489.9|7490.4|7487.6|242
1626174110000|2021-07-13 11:01:50|7490.2|7487.4|7491.9|7489.1|7491.9|7489.1|7490.2|7487.4|70
1626174120000|2021-07-13 11:02:00|7492.2|7489.4|7492.4|7489.6|7492.4|7489.6|7492.2|7489.4|1
1626174130000|2021-07-13 11:02:10|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|53
1626174140000|2021-07-13 11:02:20|7492.2|7489.4|7490.9|7488.1|7492.2|7489.4|7490.9|7488.1|24
1626174150000|2021-07-13 11:02:30|7490.7|7487.9|7490.7|7487.9|7491.2|7488.4|7490.4|7487.6|10
1626174160000|2021-07-13 11:02:40|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|6
1626174170000|2021-07-13 11:02:50|7489.4|7486.6|7488.2|7485.4|7489.4|7486.6|7488.2|7485.4|23
1626174180000|2021-07-13 11:03:00|7487.4|7484.6|7487.7|7484.9|7488.2|7485.4|7485.4|7482.6|119
1626174190000|2021-07-13 11:03:10|7488.7|7485.9|7487.7|7484.9|7488.7|7485.9|7487.7|7484.9|3
1626174200000|2021-07-13 11:03:20|7487.4|7484.6|7487.7|7484.9|7488.4|7485.6|7487.4|7484.6|7
1626174210000|2021-07-13 11:03:30|7488.2|7485.4|7488.7|7485.9|7489.2|7486.4|7488.2|7485.4|6
1626174220000|2021-07-13 11:03:40|7488.9|7486.1|7489.2|7486.4|7489.2|7486.4|7488.9|7486.1|36
1626174230000|2021-07-13 11:03:50|7488.7|7485.9|7489.4|7486.6|7489.4|7486.6|7488.7|7485.9|9
1626174240000|2021-07-13 11:04:00|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|21
1626174250000|2021-07-13 11:04:10|||||||||3
1626174260000|2021-07-13 11:04:20|||||||||4
1626174270000|2021-07-13 11:04:30|7489.9|7487.1|7489.7|7486.9|7490.2|7487.4|7489.7|7486.9|27
1626174280000|2021-07-13 11:04:40|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|6
1626174290000|2021-07-13 11:04:50|7489.7|7486.9|7490.2|7487.4|7490.2|7487.4|7489.4|7486.6|276
1626174300000|2021-07-13 11:05:00|7490.4|7487.6|7492.2|7489.4|7492.2|7489.4|7490.2|7487.4|120
1626174310000|2021-07-13 11:05:10|7491.7|7488.9|7493.4|7490.6|7493.4|7490.6|7490.9|7488.1|94
1626174320000|2021-07-13 11:05:20|7493.2|7490.4|7492.7|7489.9|7493.2|7490.4|7492.7|7489.9|6
1626174330000|2021-07-13 11:05:30|7492.4|7489.6|7493.2|7490.4|7493.2|7490.4|7491.4|7488.6|32
1626174340000|2021-07-13 11:05:40|7493.4|7490.6|7493.2|7490.4|7493.9|7491.1|7493.2|7490.4|12
1626174350000|2021-07-13 11:05:50|7492.9|7490.1|7492.7|7489.9|7492.9|7490.1|7492.2|7489.4|5
1626174360000|2021-07-13 11:06:00|7493.2|7490.4|7491.9|7489.1|7493.9|7491.1|7491.9|7489.1|25
1626174370000|2021-07-13 11:06:10|7491.4|7488.6|7491.7|7488.9|7492.2|7489.4|7490.9|7488.1|231
1626174380000|2021-07-13 11:06:20|7492.2|7489.4|7491.4|7488.6|7492.4|7489.6|7491.4|7488.6|3
1626174390000|2021-07-13 11:06:30|7490.9|7488.1|7492.9|7490.1|7492.9|7490.1|7489.7|7486.9|164
1626174400000|2021-07-13 11:06:40|7492.4|7489.6|7495.2|7492.4|7495.7|7492.9|7492.4|7489.6|33
1626174410000|2021-07-13 11:06:50|7495.4|7492.6|7495.9|7493.1|7496.2|7493.4|7494.7|7491.9|8
1626174420000|2021-07-13 11:07:00|7497.2|7494.4|7496.2|7493.4|7497.2|7494.4|7495.9|7493.1|11
1626174430000|2021-07-13 11:07:10|7495.9|7493.1|7495.4|7492.6|7495.9|7493.1|7495.4|7492.6|1
1626174440000|2021-07-13 11:07:20|7496.2|7493.4|7497.7|7494.9|7497.7|7494.9|7496.2|7493.4|42
1626174450000|2021-07-13 11:07:30|7498.9|7496.1|7497.2|7494.4|7498.9|7496.1|7497.2|7494.4|9
1626174460000|2021-07-13 11:07:40|7496.9|7494.1|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|1
1626174470000|2021-07-13 11:07:50|7497.2|7494.4|7498.2|7495.4|7498.2|7495.4|7497.2|7494.4|28
1626174480000|2021-07-13 11:08:00|7498.4|7495.6|7499.2|7496.4|7499.2|7496.4|7498.4|7495.6|18
1626174490000|2021-07-13 11:08:10|7498.7|7495.9|7498.4|7495.6|7498.7|7495.9|7498.4|7495.6|1
1626174500000|2021-07-13 11:08:20|7498.7|7495.9|7498.9|7496.1|7498.9|7496.1|7498.7|7495.9|2
1626174510000|2021-07-13 11:08:30|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|2
1626174520000|2021-07-13 11:08:40|7498.7|7495.9|7498.4|7495.6|7498.9|7496.1|7498.4|7495.6|20
1626174530000|2021-07-13 11:08:50|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|43
1626174540000|2021-07-13 11:09:00|7499.4|7496.6|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|7
1626174560000|2021-07-13 11:09:20|7498.9|7496.1|7499.4|7496.6|7499.4|7496.6|7498.9|7496.1|10
1626174570000|2021-07-13 11:09:30|7499.9|7497.1|7499.7|7496.9|7500.4|7497.6|7499.7|7496.9|21
1626174580000|2021-07-13 11:09:40|7499.4|7496.6|7500.4|7497.6|7500.4|7497.6|7499.4|7496.6|6
1626174590000|2021-07-13 11:09:50|7500.7|7497.9|7500.9|7498.1|7501.2|7498.4|7500.7|7497.9|29
1626174600000|2021-07-13 11:10:00|7501.4|7498.6|7500.2|7497.4|7501.4|7498.6|7500.2|7497.4|46
1626174610000|2021-07-13 11:10:10|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|1
1626174620000|2021-07-13 11:10:20|7500.9|7498.1|7501.4|7498.6|7501.4|7498.6|7500.9|7498.1|12
1626174630000|2021-07-13 11:10:30|7500.9|7498.1|7500.7|7497.9|7501.4|7498.6|7500.7|7497.9|19
1626174640000|2021-07-13 11:10:40|7500.9|7498.1|7500.4|7497.6|7500.9|7498.1|7500.4|7497.6|3
1626174650000|2021-07-13 11:10:50|7500.7|7497.9|7500.9|7498.1|7500.9|7498.1|7500.4|7497.6|18
1626174660000|2021-07-13 11:11:00|7501.2|7498.4|7501.4|7498.6|7501.7|7498.9|7501.2|7498.4|20
1626174670000|2021-07-13 11:11:10|7501.2|7498.4|7500.4|7497.6|7501.2|7498.4|7500.4|7497.6|3
1626174680000|2021-07-13 11:11:20|||||||||46
1626174690000|2021-07-13 11:11:30|||||||||2
1626174710000|2021-07-13 11:11:50|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|5
1626174720000|2021-07-13 11:12:00|7501.7|7498.9|7501.2|7498.4|7501.7|7498.9|7501.2|7498.4|16
1626174730000|2021-07-13 11:12:10|7500.9|7498.1|7500.4|7497.6|7500.9|7498.1|7500.4|7497.6|1
1626174740000|2021-07-13 11:12:20|7500.2|7497.4|7499.4|7496.6|7500.2|7497.4|7499.4|7496.6|6
1626174750000|2021-07-13 11:12:30|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|16
1626174760000|2021-07-13 11:12:40|7499.4|7496.6|7498.4|7495.6|7499.4|7496.6|7497.9|7495.1|52
1626174770000|2021-07-13 11:12:50|7498.2|7495.4|7497.4|7494.6|7498.2|7495.4|7497.4|7494.6|3
1626174780000|2021-07-13 11:13:00|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|17
1626174790000|2021-07-13 11:13:10|7497.4|7494.6|7496.7|7493.9|7497.4|7494.6|7496.4|7493.6|19
1626174800000|2021-07-13 11:13:20|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|4
1626174810000|2021-07-13 11:13:30|7496.2|7493.4|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|3
1626174820000|2021-07-13 11:13:40|7496.7|7493.9|7496.9|7494.1|7496.9|7494.1|7496.7|7493.9|5
1626174830000|2021-07-13 11:13:50|7497.2|7494.4|7497.4|7494.6|7497.4|7494.6|7497.2|7494.4|16
1626174840000|2021-07-13 11:14:00|7497.2|7494.4|7496.7|7493.9|7497.2|7494.4|7496.7|7493.9|3
1626174850000|2021-07-13 11:14:10|7496.4|7493.6|7496.9|7494.1|7496.9|7494.1|7496.4|7493.6|2
1626174860000|2021-07-13 11:14:20|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|1
1626174870000|2021-07-13 11:14:30|7496.9|7494.1|7496.9|7494.1|7497.4|7494.6|7496.7|7493.9|13
1626174880000|2021-07-13 11:14:40|7497.4|7494.6|7497.7|7494.9|7497.7|7494.9|7497.4|7494.6|24
1626174900000|2021-07-13 11:15:00|7497.9|7495.1|7500.4|7497.6|7500.4|7497.6|7497.9|7495.1|131
1626174910000|2021-07-13 11:15:10|7500.2|7497.4|7500.2|7497.4|7500.4|7497.6|7499.9|7497.1|4
1626174920000|2021-07-13 11:15:20|7500.7|7497.9|7501.4|7498.6|7501.4|7498.6|7500.7|7497.9|31
1626174930000|2021-07-13 11:15:30|7501.7|7498.9|7500.7|7497.9|7501.7|7498.9|7500.7|7497.9|1
1626174940000|2021-07-13 11:15:40|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|1
1626174950000|2021-07-13 11:15:50|7500.7|7497.9|7500.9|7498.1|7500.9|7498.1|7500.7|7497.9|0
1626174960000|2021-07-13 11:16:00|7501.2|7498.4|7501.9|7499.1|7501.9|7499.1|7501.2|7498.4|2
1626174970000|2021-07-13 11:16:10|7502.2|7499.4|7503.7|7500.9|7503.9|7501.1|7502.2|7499.4|31
1626174980000|2021-07-13 11:16:20|7503.4|7500.6|7503.9|7501.1|7503.9|7501.1|7503.4|7500.6|2
1626174990000|2021-07-13 11:16:30|7504.2|7501.4|7505.2|7502.4|7505.7|7502.9|7504.2|7501.4|14
1626175000000|2021-07-13 11:16:40|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|99
1626175010000|2021-07-13 11:16:50|7505.2|7502.4|7505.2|7502.4|7505.4|7502.6|7504.9|7502.1|11
1626175020000|2021-07-13 11:17:00|7505.4|7502.6|7506.4|7503.6|7506.9|7504.1|7505.2|7502.4|7
1626175030000|2021-07-13 11:17:10|7506.7|7503.9|7506.4|7503.6|7506.7|7503.9|7506.4|7503.6|3
1626175040000|2021-07-13 11:17:20|7505.9|7503.1|7504.4|7501.6|7505.9|7503.1|7504.4|7501.6|8
1626175050000|2021-07-13 11:17:30|7504.2|7501.4|7502.9|7500.1|7504.2|7501.4|7502.9|7500.1|3
1626175060000|2021-07-13 11:17:40|7502.4|7499.6|7503.2|7500.4|7503.2|7500.4|7502.4|7499.6|1
1626175070000|2021-07-13 11:17:50|7503.4|7500.6|7502.9|7500.1|7503.4|7500.6|7502.7|7499.9|2
1626175080000|2021-07-13 11:18:00|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.2|7500.4|28
1626175090000|2021-07-13 11:18:10|7503.2|7500.4|7503.4|7500.6|7503.4|7500.6|7502.4|7499.6|9
1626175100000|2021-07-13 11:18:20|7503.2|7500.4|7502.4|7499.6|7503.2|7500.4|7502.4|7499.6|3
1626175110000|2021-07-13 11:18:30|7502.7|7499.9|7502.7|7499.9|7502.9|7500.1|7502.4|7499.6|1
1626175120000|2021-07-13 11:18:40|7503.2|7500.4|7503.2|7500.4|7503.4|7500.6|7503.2|7500.4|4
1626175130000|2021-07-13 11:18:50|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|0
1626175140000|2021-07-13 11:19:00|7503.7|7500.9|7503.4|7500.6|7503.9|7501.1|7503.4|7500.6|8
1626175150000|2021-07-13 11:19:10|7503.9|7501.1|7504.2|7501.4|7504.2|7501.4|7503.9|7501.1|1
1626175170000|2021-07-13 11:19:30|7503.9|7501.1|7504.4|7501.6|7504.4|7501.6|7503.9|7501.1|1
1626175190000|2021-07-13 11:19:50|7504.7|7501.9|7504.9|7502.1|7504.9|7502.1|7504.7|7501.9|3
1626175200000|2021-07-13 11:20:00|7505.4|7502.6|7505.4|7502.6|7505.9|7503.1|7504.9|7502.1|1
1626175210000|2021-07-13 11:20:10|7505.7|7502.9|7504.9|7502.1|7505.9|7503.1|7504.9|7502.1|10
1626175220000|2021-07-13 11:20:20|7504.7|7501.9|7503.4|7500.6|7504.7|7501.9|7503.4|7500.6|5
1626175230000|2021-07-13 11:20:30|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|3
1626175240000|2021-07-13 11:20:40|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|2
1626175260000|2021-07-13 11:21:00|7503.7|7500.9|7504.2|7501.4|7504.2|7501.4|7503.7|7500.9|2
1626175270000|2021-07-13 11:21:10|7504.4|7501.6|7503.7|7500.9|7504.4|7501.6|7503.7|7500.9|9
1626175280000|2021-07-13 11:21:20|||||||||1
1626175290000|2021-07-13 11:21:30|7503.6|7500.8|7502.4|7499.6|7503.6|7500.8|7502.4|7499.6|3
1626175300000|2021-07-13 11:21:40|||||||||1
1626175310000|2021-07-13 11:21:50|7502.9|7500.1|7502.4|7499.6|7502.9|7500.1|7502.4|7499.6|1
1626175320000|2021-07-13 11:22:00|7502.2|7499.4|7501.4|7498.6|7502.2|7499.4|7501.4|7498.6|8
1626175330000|2021-07-13 11:22:10|7501.1|7498.3|7500.9|7498.1|7501.2|7498.4|7500.9|7498.1|5
1626175340000|2021-07-13 11:22:20|7500.4|7497.6|7501.4|7498.6|7501.4|7498.6|7500.4|7497.6|3
1626175350000|2021-07-13 11:22:30|7501.2|7498.4|7500.4|7497.6|7501.2|7498.4|7500.4|7497.6|2
1626175360000|2021-07-13 11:22:40|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|2
1626175370000|2021-07-13 11:22:50|7499.6|7496.8|7498.6|7495.8|7499.6|7496.8|7498.6|7495.8|20
1626175380000|2021-07-13 11:23:00|7498.2|7495.4|7499.2|7496.4|7499.9|7497.1|7498.2|7495.4|12
1626175390000|2021-07-13 11:23:10|7499.4|7496.6|7500.2|7497.4|7500.4|7497.6|7499.4|7496.6|1
1626175400000|2021-07-13 11:23:20|7501.2|7498.4|7501.7|7498.9|7501.7|7498.9|7501.2|7498.4|1
1626175410000|2021-07-13 11:23:30|7501.9|7499.1|7503.2|7500.4|7503.2|7500.4|7501.9|7499.1|2
1626175420000|2021-07-13 11:23:40|7502.9|7500.1|7502.2|7499.4|7503.2|7500.4|7502.2|7499.4|7
1626175430000|2021-07-13 11:23:50|7501.9|7499.1|7502.2|7499.4|7502.6|7499.8|7501.9|7499.1|26
1626175440000|2021-07-13 11:24:00|7501.9|7499.1|7502.2|7499.4|7502.2|7499.4|7501.7|7498.9|0
1626175450000|2021-07-13 11:24:10|||||||||1
1626175460000|2021-07-13 11:24:20|7502.4|7499.6|7504.2|7501.4|7504.2|7501.4|7502.4|7499.6|2
1626175470000|2021-07-13 11:24:30|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|9
1626175480000|2021-07-13 11:24:40|7504.2|7501.4|7504.4|7501.6|7504.4|7501.6|7504.2|7501.4|0
1626175500000|2021-07-13 11:25:00|7504.2|7501.4|7505.2|7502.4|7505.2|7502.4|7504.2|7501.4|3
1626175510000|2021-07-13 11:25:10|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|3
1626175520000|2021-07-13 11:25:20|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|4
1626175530000|2021-07-13 11:25:30|7504.7|7501.9|7504.2|7501.4|7504.7|7501.9|7504.2|7501.4|0
1626175540000|2021-07-13 11:25:40|7503.2|7500.4|7504.2|7501.4|7504.2|7501.4|7503.2|7500.4|11
1626175550000|2021-07-13 11:25:50|7503.9|7501.1|7504.7|7501.9|7504.7|7501.9|7503.9|7501.1|1
1626175560000|2021-07-13 11:26:00|7505.2|7502.4|7504.4|7501.6|7505.2|7502.4|7504.4|7501.6|19
1626175570000|2021-07-13 11:26:10|7504.2|7501.4|7503.9|7501.1|7504.4|7501.6|7502.6|7499.8|11
1626175580000|2021-07-13 11:26:20|7504.2|7501.4|7505.4|7502.6|7505.7|7502.9|7504.2|7501.4|1
1626175590000|2021-07-13 11:26:30|7506.2|7503.4|7505.7|7502.9|7506.7|7503.9|7505.4|7502.6|8
1626175600000|2021-07-13 11:26:40|7505.9|7503.1|7506.2|7503.4|7506.2|7503.4|7505.9|7503.1|0
1626175610000|2021-07-13 11:26:50|7505.6|7502.8|7505.6|7502.8|7505.9|7503.1|7505.6|7502.8|4
1626175620000|2021-07-13 11:27:00|7505.4|7502.6|7503.6|7500.8|7505.4|7502.6|7503.6|7500.8|12
1626175630000|2021-07-13 11:27:10|7503.4|7500.6|7504.4|7501.6|7504.4|7501.6|7503.4|7500.6|3
1626175650000|2021-07-13 11:27:30|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|10
1626175660000|2021-07-13 11:27:40|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|0
1626175670000|2021-07-13 11:27:50|||||||||2
1626175680000|2021-07-13 11:28:00|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7
1626175710000|2021-07-13 11:28:30|7502.2|7499.4|7502.7|7499.9|7502.7|7499.9|7501.7|7498.9|15
1626175720000|2021-07-13 11:28:40|||||||||3
1626175730000|2021-07-13 11:28:50|7502.2|7499.4|7503.4|7500.6|7503.4|7500.6|7502.2|7499.4|6
1626175740000|2021-07-13 11:29:00|7503.2|7500.4|7502.4|7499.6|7503.2|7500.4|7502.4|7499.6|4
1626175750000|2021-07-13 11:29:10|7501.9|7499.1|7501.4|7498.6|7501.9|7499.1|7501.4|7498.6|2
1626175760000|2021-07-13 11:29:20|7501.7|7498.9|7502.4|7499.6|7502.4|7499.6|7501.7|7498.9|0
1626175770000|2021-07-13 11:29:30|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|4
1626175780000|2021-07-13 11:29:40|7501.7|7498.9|7501.4|7498.6|7501.7|7498.9|7501.4|7498.6|2
1626175790000|2021-07-13 11:29:50|||||||||1
1626175800000|2021-07-13 11:30:00|7501.2|7498.4|7503.2|7500.4|7503.2|7500.4|7501.2|7498.4|6
1626175810000|2021-07-13 11:30:10|7503.4|7500.6|7504.2|7501.4|7504.2|7501.4|7503.4|7500.6|11
1626175820000|2021-07-13 11:30:20|7503.9|7501.1|7504.2|7501.4|7504.2|7501.4|7503.4|7500.6|2
1626175830000|2021-07-13 11:30:30|7504.4|7501.6|7503.6|7500.8|7504.4|7501.6|7503.4|7500.6|7
1626175840000|2021-07-13 11:30:40|7504.1|7501.3|7502.4|7499.6|7504.1|7501.3|7502.4|7499.6|33
1626175850000|2021-07-13 11:30:50|7501.9|7499.1|7502.1|7499.3|7502.1|7499.3|7501.1|7498.3|15
1626175860000|2021-07-13 11:31:00|7501.9|7499.1|7501.1|7498.3|7501.9|7499.1|7501.1|7498.3|3
1626175870000|2021-07-13 11:31:10|7501.9|7499.1|7502.4|7499.6|7502.4|7499.6|7501.9|7499.1|2
1626175890000|2021-07-13 11:31:30|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|12
1626175900000|2021-07-13 11:31:40|7502.4|7499.6|7503.4|7500.6|7503.4|7500.6|7502.4|7499.6|6
1626175910000|2021-07-13 11:31:50|7503.1|7500.3|7502.4|7499.6|7503.1|7500.3|7502.4|7499.6|6
1626175920000|2021-07-13 11:32:00|7502.1|7499.3|7502.9|7500.1|7502.9|7500.1|7501.6|7498.8|9
1626175930000|2021-07-13 11:32:10|7503.4|7500.6|7504.4|7501.6|7504.6|7501.8|7503.4|7500.6|57
1626175950000|2021-07-13 11:32:30|7504.1|7501.3|7503.1|7500.3|7504.1|7501.3|7503.1|7500.3|4
1626175960000|2021-07-13 11:32:40|7502.6|7499.8|7503.4|7500.6|7503.4|7500.6|7502.4|7499.6|8
1626175970000|2021-07-13 11:32:50|7503.1|7500.3|7502.6|7499.8|7503.1|7500.3|7502.6|7499.8|3
1626175980000|2021-07-13 11:33:00|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|0
1626175990000|2021-07-13 11:33:10|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|1
1626176000000|2021-07-13 11:33:20|7502.1|7499.3|7501.4|7498.6|7502.1|7499.3|7501.4|7498.6|5
1626176010000|2021-07-13 11:33:30|7501.1|7498.3|7501.9|7499.1|7501.9|7499.1|7501.1|7498.3|5
1626176020000|2021-07-13 11:33:40|7501.6|7498.8|7501.1|7498.3|7501.6|7498.8|7501.1|7498.3|0
1626176040000|2021-07-13 11:34:00|||||||||2
1626176050000|2021-07-13 11:34:10|||||||||1
1626176070000|2021-07-13 11:34:30|7501.4|7498.6|7501.6|7498.8|7501.9|7499.1|7501.4|7498.6|2
1626176080000|2021-07-13 11:34:40|7501.9|7499.1|7500.4|7497.6|7501.9|7499.1|7500.4|7497.6|10
1626176090000|2021-07-13 11:34:50|||||||||1
1626176100000|2021-07-13 11:35:00|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7500.6|7497.8|4
1626176110000|2021-07-13 11:35:10|||||||||2
1626176120000|2021-07-13 11:35:20|7500.9|7498.1|7498.6|7495.8|7500.9|7498.1|7497.4|7494.6|126
1626176130000|2021-07-13 11:35:30|7498.1|7495.3|7499.1|7496.3|7499.1|7496.3|7498.1|7495.3|13
1626176140000|2021-07-13 11:35:40|7499.4|7496.6|7499.4|7496.6|7499.6|7496.8|7499.4|7496.6|6
1626176160000|2021-07-13 11:36:00|7499.6|7496.8|7499.4|7496.6|7499.9|7497.1|7499.4|7496.6|14
1626176170000|2021-07-13 11:36:10|7499.6|7496.8|7499.1|7496.3|7499.6|7496.8|7498.1|7495.3|12
1626176180000|2021-07-13 11:36:20|7499.4|7496.6|7501.1|7498.3|7501.1|7498.3|7499.4|7496.6|5
1626176190000|2021-07-13 11:36:30|7501.4|7498.6|7502.6|7499.8|7502.6|7499.8|7501.4|7498.6|3
1626176210000|2021-07-13 11:36:50|7502.4|7499.6|7502.6|7499.8|7502.6|7499.8|7501.9|7499.1|8
1626176220000|2021-07-13 11:37:00|7502.4|7499.6|7502.9|7500.1|7502.9|7500.1|7502.4|7499.6|1
1626176230000|2021-07-13 11:37:10|7503.6|7500.8|7509.1|7506.3|7509.1|7506.3|7503.4|7498.5|342
1626176240000|2021-07-13 11:37:20|7508.9|7506.1|7509.1|7506.3|7509.1|7506.3|7508.9|7506.1|3
1626176250000|2021-07-13 11:37:30|7509.6|7506.8|7509.9|7507.1|7510.1|7507.3|7509.4|7506.6|13
1626176260000|2021-07-13 11:37:40|7509.4|7506.6|7508.9|7506.1|7509.4|7506.6|7508.6|7505.8|11
1626176270000|2021-07-13 11:37:50|7509.1|7506.3|7510.9|7508.1|7511.1|7508.3|7509.1|7506.3|108
1626176280000|2021-07-13 11:38:00|7510.6|7507.8|7510.1|7507.3|7511.1|7508.3|7510.1|7507.3|6
1626176290000|2021-07-13 11:38:10|7510.9|7508.1|7510.6|7507.8|7511.1|7508.3|7510.4|7507.6|4
1626176300000|2021-07-13 11:38:20|7511.1|7508.3|7510.6|7507.8|7511.4|7508.6|7510.4|7507.6|57
1626176310000|2021-07-13 11:38:30|7510.4|7507.6|7512.4|7509.6|7513.1|7510.3|7510.4|7507.6|53
1626176320000|2021-07-13 11:38:40|7512.6|7509.8|7513.1|7510.3|7513.1|7510.3|7512.6|7509.8|10
1626176330000|2021-07-13 11:38:50|7512.6|7509.8|7513.1|7510.3|7513.1|7510.3|7511.4|7508.6|23
1626176340000|2021-07-13 11:39:00|7512.4|7509.6|7512.4|7509.6|7512.6|7509.8|7512.4|7509.6|2
1626176350000|2021-07-13 11:39:10|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7511.4|7508.6|11
1626176360000|2021-07-13 11:39:20|7511.9|7509.1|7511.6|7508.8|7511.9|7509.1|7511.4|7508.6|4
1626176370000|2021-07-13 11:39:30|7512.1|7509.3|7518.6|7515.8|7519.1|7516.3|7512.1|7506.7|373
1626176380000|2021-07-13 11:39:40|7517.6|7514.8|7517.4|7514.6|7518.1|7515.3|7517.4|7514.6|41
1626176390000|2021-07-13 11:39:50|7517.9|7515.1|7519.1|7516.3|7519.1|7516.3|7517.9|7515.1|15
1626176400000|2021-07-13 11:40:00|7519.4|7516.6|7520.4|7517.6|7520.6|7517.8|7519.4|7516.6|12
1626176410000|2021-07-13 11:40:10|7519.9|7517.1|7520.4|7517.6|7520.4|7517.6|7519.4|7516.6|28
1626176420000|2021-07-13 11:40:20|7520.6|7517.8|7520.4|7517.6|7520.9|7518.1|7520.4|7517.6|1
1626176430000|2021-07-13 11:40:30|7520.1|7517.3|7520.4|7517.6|7520.4|7517.6|7520.1|7517.3|14
1626176440000|2021-07-13 11:40:40|7520.6|7517.8|7520.1|7517.3|7521.1|7518.3|7520.1|7517.3|10
1626176450000|2021-07-13 11:40:50|7520.4|7517.6|7518.4|7515.6|7520.4|7517.6|7518.4|7515.6|38
1626176460000|2021-07-13 11:41:00|7518.6|7515.8|7518.4|7515.6|7520.1|7517.3|7518.4|7515.6|77
1626176470000|2021-07-13 11:41:10|7518.6|7515.8|7518.9|7516.1|7518.9|7516.1|7518.4|7515.6|6
1626176480000|2021-07-13 11:41:20|7518.4|7515.6|7521.1|7518.3|7521.1|7518.3|7518.1|7515.3|41
1626176490000|2021-07-13 11:41:30|7521.4|7518.6|7521.1|7518.3|7522.1|7519.3|7521.1|7518.3|40
1626176500000|2021-07-13 11:41:40|7521.6|7518.8|7523.1|7520.3|7524.1|7521.3|7521.6|7518.8|117
1626176510000|2021-07-13 11:41:50|7522.9|7520.1|7521.4|7518.6|7523.1|7520.3|7520.4|7517.6|56
1626176520000|2021-07-13 11:42:00|7522.1|7519.3|7521.4|7518.6|7522.4|7519.6|7521.4|7518.6|64
1626176530000|2021-07-13 11:42:10|7521.1|7518.3|7522.4|7519.6|7522.6|7519.8|7521.1|7518.3|8
1626176540000|2021-07-13 11:42:20|7523.1|7520.3|7522.6|7519.8|7523.1|7520.3|7522.6|7519.8|6
1626176550000|2021-07-13 11:42:30|7522.4|7519.6|7521.6|7518.8|7522.4|7519.6|7521.3|7518.5|105
1626176560000|2021-07-13 11:42:40|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7520.4|7517.6|7
1626176570000|2021-07-13 11:42:50|7521.6|7518.8|7521.9|7519.1|7522.4|7519.6|7521.6|7518.8|1
1626176580000|2021-07-13 11:43:00|7521.4|7518.6|7521.4|7518.6|7522.1|7519.3|7521.4|7518.6|4
1626176590000|2021-07-13 11:43:10|7521.6|7518.8|7522.6|7519.8|7523.1|7520.3|7521.6|7518.8|2
1626176600000|2021-07-13 11:43:20|7522.4|7519.6|7521.4|7518.6|7522.4|7519.6|7518.6|7515.8|135
1626176610000|2021-07-13 11:43:30|7521.1|7518.3|7520.1|7517.3|7521.1|7518.3|7520.1|7517.3|13
1626176620000|2021-07-13 11:43:40|7520.4|7517.6|7519.1|7516.3|7520.4|7517.6|7519.1|7516.3|8
1626176630000|2021-07-13 11:43:50|7518.9|7516.1|7519.1|7516.3|7519.1|7516.3|7518.9|7516.1|5
1626176640000|2021-07-13 11:44:00|7519.4|7516.6|7518.4|7515.6|7519.4|7516.6|7516.9|7514.1|557
1626176650000|2021-07-13 11:44:10|7518.1|7515.3|7516.4|7513.6|7518.1|7515.3|7515.6|7512.8|14
1626176660000|2021-07-13 11:44:20|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7514.6|7511.8|105
1626176670000|2021-07-13 11:44:30|7516.4|7513.6|7517.1|7514.3|7517.1|7514.3|7516.4|7513.6|4
1626176680000|2021-07-13 11:44:40|7517.6|7514.8|7517.4|7514.6|7518.6|7515.8|7517.4|7514.6|16
1626176690000|2021-07-13 11:44:50|7517.9|7515.1|7518.1|7515.3|7518.4|7515.6|7517.4|7514.6|6
1626176700000|2021-07-13 11:45:00|7517.6|7514.8|7516.6|7513.8|7517.6|7514.8|7516.6|7513.8|3
1626176710000|2021-07-13 11:45:10|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|1
1626176720000|2021-07-13 11:45:20|7516.6|7513.8|7517.9|7515.1|7517.9|7515.1|7516.6|7513.8|1
1626176730000|2021-07-13 11:45:30|7518.4|7515.6|7517.9|7515.1|7518.4|7515.6|7517.6|7514.8|4
1626176740000|2021-07-13 11:45:40|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|0
1626176750000|2021-07-13 11:45:50|7516.9|7514.1|7517.1|7514.3|7517.4|7514.6|7516.9|7514.1|6
1626176760000|2021-07-13 11:46:00|7516.6|7513.8|7519.1|7516.3|7519.1|7516.3|7516.4|7513.6|67
1626176770000|2021-07-13 11:46:10|7518.6|7515.8|7518.4|7515.6|7518.6|7515.8|7518.1|7515.3|51
1626176780000|2021-07-13 11:46:20|||||||||6
1626176790000|2021-07-13 11:46:30|7519.1|7516.3|7519.4|7516.6|7519.4|7516.6|7519.1|7516.3|5
1626176800000|2021-07-13 11:46:40|7519.6|7516.8|7518.6|7515.8|7519.6|7516.8|7518.6|7515.8|7
1626176810000|2021-07-13 11:46:50|||||||||1
1626176820000|2021-07-13 11:47:00|7518.4|7515.6|7518.6|7515.8|7518.9|7516.1|7518.4|7515.6|2
1626176830000|2021-07-13 11:47:10|7518.9|7516.1|7518.4|7515.6|7518.9|7516.1|7518.4|7515.6|0
1626176840000|2021-07-13 11:47:20|||||||||1
1626176850000|2021-07-13 11:47:30|7518.6|7515.8|7519.1|7516.3|7520.1|7517.3|7518.6|7515.8|40
1626176860000|2021-07-13 11:47:40|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|1
1626176870000|2021-07-13 11:47:50|7518.8|7516|7518.1|7515.3|7518.8|7516|7518.1|7515.3|47
1626176880000|2021-07-13 11:48:00|7518.4|7515.6|7518.4|7515.6|7518.6|7515.8|7518.4|7515.6|51
1626176890000|2021-07-13 11:48:10|7518.9|7516.1|7519.1|7516.3|7519.1|7516.3|7518.1|7515.3|30
1626176900000|2021-07-13 11:48:20|7519.4|7516.6|7519.1|7516.3|7519.4|7516.6|7519.1|7516.3|16
1626176910000|2021-07-13 11:48:30|7518.6|7515.8|7519.1|7516.3|7519.1|7516.3|7518.4|7515.6|10
1626176920000|2021-07-13 11:48:40|7518.9|7516.1|7518.6|7515.8|7518.9|7516.1|7518.4|7515.6|15
1626176930000|2021-07-13 11:48:50|7519.1|7516.3|7518.6|7515.8|7519.1|7516.3|7518.6|7515.8|34
1626176940000|2021-07-13 11:49:00|7518.4|7515.6|7519.1|7516.3|7519.1|7516.3|7518.4|7515.6|2
1626176950000|2021-07-13 11:49:10|||||||||2
1626176960000|2021-07-13 11:49:20|7518.9|7516.1|7518.4|7515.6|7518.9|7516.1|7518.4|7515.6|3
1626176970000|2021-07-13 11:49:30|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|0
1626176980000|2021-07-13 11:49:40|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|9
1626176990000|2021-07-13 11:49:50|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|4
1626177000000|2021-07-13 11:50:00|7518.4|7515.6|7518.1|7515.3|7518.4|7515.6|7518.1|7515.3|21
1626177010000|2021-07-13 11:50:10|||||||||15
1626177020000|2021-07-13 11:50:20|||||||||2
1626177030000|2021-07-13 11:50:30|7518.4|7515.6|7518.1|7515.3|7518.4|7515.6|7518.1|7515.3|7
1626177040000|2021-07-13 11:50:40|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7516.1|7513.3|14
1626177050000|2021-07-13 11:50:50|7517.6|7514.8|7518.4|7515.6|7518.4|7515.6|7517.6|7514.8|39
1626177060000|2021-07-13 11:51:00|7517.9|7515.1|7517.1|7514.3|7517.9|7515.1|7517.1|7514.3|30
1626177070000|2021-07-13 11:51:10|7517.4|7514.6|7515.4|7512.6|7517.4|7514.6|7515.4|7512.6|19
1626177080000|2021-07-13 11:51:20|7515.6|7512.8|7517.1|7514.3|7517.1|7514.3|7515.6|7512.8|1
1626177090000|2021-07-13 11:51:30|7517.4|7514.6|7516.4|7513.6|7517.4|7514.6|7515.9|7513.1|15
1626177120000|2021-07-13 11:52:00|7516.1|7513.3|7516.1|7513.3|7516.4|7513.6|7515.6|7512.8|2
1626177130000|2021-07-13 11:52:10|7516.4|7513.6|7515.6|7512.8|7516.4|7513.6|7514.6|7511.8|32
1626177140000|2021-07-13 11:52:20|||||||||4
1626177150000|2021-07-13 11:52:30|||||||||2
1626177160000|2021-07-13 11:52:40|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|0
1626177170000|2021-07-13 11:52:50|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|25
1626177180000|2021-07-13 11:53:00|||||||||11
1626177190000|2021-07-13 11:53:10|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.1|7512.3|26
1626177200000|2021-07-13 11:53:20|7515.1|7512.3|7514.9|7512.1|7515.1|7512.3|7514.9|7512.1|4
1626177210000|2021-07-13 11:53:30|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|10
1626177220000|2021-07-13 11:53:40|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|2
1626177230000|2021-07-13 11:53:50|7514.9|7512.1|7514.8|7512|7514.9|7512.1|7514.6|7511.8|3
1626177240000|2021-07-13 11:54:00|7514.3|7511.5|7515.6|7512.8|7515.6|7512.8|7514.3|7511.5|27
1626177250000|2021-07-13 11:54:10|7515.3|7512.5|7515.6|7512.8|7515.6|7512.8|7515.3|7512.5|27
1626177260000|2021-07-13 11:54:20|7516.3|7513.5|7517.3|7514.5|7517.3|7514.5|7516.3|7513.5|24
1626177280000|2021-07-13 11:54:40|||||||||11
1626177290000|2021-07-13 11:54:50|7517.6|7514.8|7518.1|7515.3|7518.1|7515.3|7517.6|7514.8|3
1626177310000|2021-07-13 11:55:10|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|2
1626177320000|2021-07-13 11:55:20|7518.1|7515.3|7517.3|7514.5|7518.1|7515.3|7517.3|7514.5|1
1626177340000|2021-07-13 11:55:40|7518.1|7515.3|7517.3|7514.5|7518.1|7515.3|7517.3|7514.5|10
1626177350000|2021-07-13 11:55:50|7517.6|7514.8|7517.8|7515|7517.8|7515|7517.3|7514.5|2
1626177360000|2021-07-13 11:56:00|7518.1|7515.3|7517.8|7515|7518.1|7515.3|7517.8|7515|0
1626177370000|2021-07-13 11:56:10|7517.6|7514.8|7517.6|7514.8|7518.1|7515.3|7517.3|7514.5|3
1626177390000|2021-07-13 11:56:30|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|1
1626177400000|2021-07-13 11:56:40|7516.8|7514|7516.3|7513.5|7517.3|7514.5|7516.3|7513.5|10
1626177410000|2021-07-13 11:56:50|7516.6|7513.8|7516.8|7514|7517.1|7514.3|7516.3|7513.5|1
1626177420000|2021-07-13 11:57:00|7517.1|7514.3|7515.3|7512.5|7517.1|7514.3|7515.3|7512.5|10
1626177430000|2021-07-13 11:57:10|7515.8|7513|7515.6|7512.8|7516.1|7513.3|7515.6|7512.8|202
1626177440000|2021-07-13 11:57:20|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|3
1626177450000|2021-07-13 11:57:30|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|5
1626177460000|2021-07-13 11:57:40|7514.8|7512|7517.3|7514.5|7517.3|7514.5|7514.8|7512|8
1626177470000|2021-07-13 11:57:50|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|1
1626177480000|2021-07-13 11:58:00|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|0
1626177490000|2021-07-13 11:58:10|7516.8|7514|7516.3|7513.5|7516.8|7514|7516.3|7513.5|1
1626177500000|2021-07-13 11:58:20|7515.8|7513|7515.8|7513|7515.8|7513|7515.8|7513|14
1626177510000|2021-07-13 11:58:30|7516.1|7513.3|7517.1|7514.3|7517.1|7514.3|7515.8|7513|21
1626177520000|2021-07-13 11:58:40|7517.3|7514.5|7517.8|7515|7517.9|7515.1|7517.3|7514.5|7
1626177530000|2021-07-13 11:58:50|7517.3|7514.5|7516.3|7513.5|7517.3|7514.5|7516.3|7513.5|1
1626177540000|2021-07-13 11:59:00|7516.1|7513.3|7515.3|7512.5|7516.1|7513.3|7515.3|7512.5|3
1626177550000|2021-07-13 11:59:10|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|3
1626177560000|2021-07-13 11:59:20|7515.1|7512.3|7514.6|7511.8|7515.3|7512.5|7514.1|7511.3|54
1626177570000|2021-07-13 11:59:30|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.8|7512|3
1626177580000|2021-07-13 11:59:40|7515.3|7512.5|7513.8|7511|7515.3|7512.5|7513.6|7510.8|626
1626177590000|2021-07-13 11:59:50|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7513.6|7510.8|26
1626177600000|2021-07-13 12:00:00|7513.8|7511|7515.8|7513|7515.8|7513|7513.6|7510.8|11
1626177610000|2021-07-13 12:00:10|7515.6|7512.8|7515.8|7513|7515.8|7513|7515.3|7512.5|7
1626177620000|2021-07-13 12:00:20|7516.1|7513.3|7515.3|7512.5|7517.3|7514.5|7515.3|7512.5|12
1626177630000|2021-07-13 12:00:30|7515.6|7512.8|7514.6|7511.8|7515.6|7512.8|7514.6|7511.8|4
1626177640000|2021-07-13 12:00:40|7514.3|7511.5|7513.8|7511|7514.3|7511.5|7513.6|7510.8|4
1626177650000|2021-07-13 12:00:50|7514.6|7511.8|7514.6|7511.8|7515.3|7512.5|7514.6|7511.8|10
1626177660000|2021-07-13 12:01:00|7514.1|7511.3|7515.3|7512.5|7516.1|7513.3|7513.6|7510.8|27
1626177670000|2021-07-13 12:01:10|7515.8|7513|7516.6|7513.8|7517.3|7514.5|7515.8|7513|3
1626177680000|2021-07-13 12:01:20|7516.8|7514|7516.6|7513.8|7516.8|7514|7516.6|7513.8|0
1626177690000|2021-07-13 12:01:30|7516.8|7514|7517.1|7514.3|7517.6|7514.8|7516.6|7513.8|10
1626177700000|2021-07-13 12:01:40|7517.6|7514.8|7518.6|7515.8|7518.6|7515.8|7517.6|7514.8|1
1626177710000|2021-07-13 12:01:50|7518.3|7515.5|7518.1|7515.3|7518.3|7515.5|7517.6|7514.8|9
1626177720000|2021-07-13 12:02:00|7517.6|7514.8|7518.6|7515.8|7518.8|7516|7517.6|7514.8|5
1626177730000|2021-07-13 12:02:10|7517.8|7515|7516.6|7513.8|7518.1|7515.3|7516.6|7513.8|5
1626177740000|2021-07-13 12:02:20|7516.1|7513.3|7513.1|7510.3|7517.1|7514.3|7512.6|7509.8|234
1626177750000|2021-07-13 12:02:30|7513.6|7510.8|7513.1|7510.3|7513.6|7510.8|7513.1|7510.3|2
1626177760000|2021-07-13 12:02:40|7512.8|7510|7512.3|7509.5|7512.8|7510|7512.1|7509.3|3
1626177770000|2021-07-13 12:02:50|7512.8|7510|7513.3|7510.5|7513.3|7510.5|7512.8|7510|15
1626177780000|2021-07-13 12:03:00|7513.6|7510.8|7512.8|7510|7513.8|7511|7511.8|7509|18
1626177790000|2021-07-13 12:03:10|7513.3|7510.5|7514.6|7511.8|7514.6|7511.8|7513.3|7510.5|18
1626177800000|2021-07-13 12:03:20|7514.8|7512|7514.3|7511.5|7515.1|7512.3|7514.3|7511.5|5
1626177810000|2021-07-13 12:03:30|7514.6|7511.8|7515.1|7512.3|7515.1|7512.3|7514.6|7511.8|1
1626177820000|2021-07-13 12:03:40|7515.3|7512.5|7515.6|7512.8|7515.6|7512.8|7515.3|7512.5|3
1626177830000|2021-07-13 12:03:50|||||||||1
1626177840000|2021-07-13 12:04:00|7516.6|7513.8|7515.6|7512.8|7516.8|7514|7515.6|7512.8|14
1626177850000|2021-07-13 12:04:10|7514.3|7511.5|7514.6|7511.8|7514.8|7512|7514.1|7511.3|207
1626177860000|2021-07-13 12:04:20|7514.8|7512|7514.6|7511.8|7514.8|7512|7514.6|7511.8|2
1626177870000|2021-07-13 12:04:30|7514.3|7511.5|7514.3|7511.5|7514.6|7511.8|7514.3|7511.5|31
1626177880000|2021-07-13 12:04:40|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|0
1626177890000|2021-07-13 12:04:50|7514.6|7511.8|7515.3|7512.5|7515.3|7512.5|7514.6|7511.8|9
1626177900000|2021-07-13 12:05:00|7515.6|7512.8|7514.8|7512|7516.6|7513.8|7514.8|7512|3
1626177910000|2021-07-13 12:05:10|7515.1|7512.3|7515.3|7512.5|7515.6|7512.8|7515.1|7512.3|2
1626177920000|2021-07-13 12:05:20|7515.6|7512.8|7516.6|7513.8|7516.6|7513.8|7515.6|7512.8|10
1626177930000|2021-07-13 12:05:30|7515.6|7512.8|7514.6|7511.8|7515.6|7512.8|7514.6|7511.8|9
1626177940000|2021-07-13 12:05:40|||||||||5
1626177950000|2021-07-13 12:05:50|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|2
1626177960000|2021-07-13 12:06:00|7515.3|7512.5|7515.1|7512.3|7515.3|7512.5|7515.1|7512.3|10
1626177970000|2021-07-13 12:06:10|7515.3|7512.5|7515.1|7512.3|7515.3|7512.5|7515.1|7512.3|1
1626177980000|2021-07-13 12:06:20|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.1|7512.3|1
1626177990000|2021-07-13 12:06:30|7514.8|7512|7514.6|7511.8|7514.8|7512|7514.6|7511.8|4
1626178000000|2021-07-13 12:06:40|7515.1|7512.3|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|14
1626178010000|2021-07-13 12:06:50|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7
1626178020000|2021-07-13 12:07:00|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|12
1626178030000|2021-07-13 12:07:10|7515.3|7512.5|7515.1|7512.3|7515.3|7512.5|7515.1|7512.3|1
1626178040000|2021-07-13 12:07:20|7514.8|7512|7515.6|7512.8|7515.6|7512.8|7514.6|7511.8|10
1626178050000|2021-07-13 12:07:30|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|18
1626178060000|2021-07-13 12:07:40|7514.8|7512|7514.1|7511.3|7514.8|7512|7513.3|7510.5|25
1626178070000|2021-07-13 12:07:50|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|1
1626178080000|2021-07-13 12:08:00|||||||||1
1626178100000|2021-07-13 12:08:20|7514.6|7511.8|7515.3|7512.5|7515.3|7512.5|7514.6|7511.8|15
1626178110000|2021-07-13 12:08:30|7515.1|7512.3|7515.3|7512.5|7515.3|7512.5|7514.8|7512|7
1626178120000|2021-07-13 12:08:40|7514.3|7511.5|7515.3|7512.5|7515.3|7512.5|7514.3|7511.5|10
1626178130000|2021-07-13 12:08:50|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|4
1626178140000|2021-07-13 12:09:00|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|0
1626178150000|2021-07-13 12:09:10|||||||||1
1626178160000|2021-07-13 12:09:20|||||||||6
1626178180000|2021-07-13 12:09:40|7515.6|7512.8|7517.8|7515|7517.8|7515|7515.6|7512.8|25
1626178190000|2021-07-13 12:09:50|7518.3|7515.5|7518.3|7515.5|7519.1|7516.3|7518.3|7515.5|6
1626178200000|2021-07-13 12:10:00|7518.8|7516|7518.6|7515.8|7519.1|7516.3|7518.3|7515.5|1
1626178210000|2021-07-13 12:10:10|7518.3|7515.5|7519.1|7516.3|7519.1|7516.3|7518.3|7515.5|4
1626178220000|2021-07-13 12:10:20|7518.6|7515.8|7519.1|7516.3|7519.1|7516.3|7518.6|7515.8|2
1626178230000|2021-07-13 12:10:30|7518.8|7516|7518.8|7516|7519.1|7516.3|7518.3|7515.5|36
1626178240000|2021-07-13 12:10:40|7519.1|7516.3|7518.3|7515.5|7519.1|7516.3|7518.3|7515.5|1
1626178250000|2021-07-13 12:10:50|7518.6|7515.8|7518.3|7515.5|7518.8|7516|7518.3|7515.5|2
1626178260000|2021-07-13 12:11:00|7518.6|7515.8|7520.3|7517.5|7520.3|7517.5|7518.3|7515.5|7
1626178270000|2021-07-13 12:11:10|7520.1|7517.3|7519.3|7516.5|7520.1|7517.3|7519.3|7516.5|3
1626178280000|2021-07-13 12:11:20|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|3
1626178290000|2021-07-13 12:11:30|7519.8|7517|7519.8|7517|7521.1|7518.3|7519.3|7516.5|59
1626178300000|2021-07-13 12:11:40|7519.6|7516.8|7518.6|7515.8|7519.6|7516.8|7518.6|7515.8|9
1626178310000|2021-07-13 12:11:50|7518.3|7515.5|7518.6|7515.8|7518.6|7515.8|7518.3|7515.5|7
1626178320000|2021-07-13 12:12:00|7518.3|7515.5|7516.8|7514|7518.3|7515.5|7516.8|7514|14
1626178330000|2021-07-13 12:12:10|7516.3|7513.5|7516.6|7513.8|7516.6|7513.8|7516.3|7513.5|0
1626178340000|2021-07-13 12:12:20|||||||||2
1626178350000|2021-07-13 12:12:30|7516.3|7513.5|7515.6|7512.8|7516.3|7513.5|7515.6|7512.8|3
1626178360000|2021-07-13 12:12:40|7515.8|7513|7515.8|7513|7515.8|7513|7515.6|7512.8|3
1626178370000|2021-07-13 12:12:50|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|4
1626178380000|2021-07-13 12:13:00|7515.6|7512.8|7514.3|7511.5|7515.6|7512.8|7514.3|7511.5|3
1626178390000|2021-07-13 12:13:10|7514.6|7511.8|7514.3|7511.5|7514.6|7511.8|7514.3|7511.5|3
1626178400000|2021-07-13 12:13:20|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|1
1626178410000|2021-07-13 12:13:30|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|4
1626178420000|2021-07-13 12:13:40|7515.8|7513|7516.3|7513.5|7516.3|7513.5|7515.6|7512.8|2
1626178430000|2021-07-13 12:13:50|7516.6|7513.8|7517.3|7514.5|7517.3|7514.5|7516.6|7513.8|3
1626178440000|2021-07-13 12:14:00|||||||||2
1626178450000|2021-07-13 12:14:10|7516.8|7514|7514.8|7512|7516.8|7514|7514.8|7512|43
1626178460000|2021-07-13 12:14:20|||||||||42
1626178470000|2021-07-13 12:14:30|7516.1|7513.3|7516.6|7513.8|7516.8|7514|7516.1|7513.3|50
1626178480000|2021-07-13 12:14:40|7516.8|7514|7516.8|7514|7517.1|7514.3|7516.6|7513.8|6
1626178490000|2021-07-13 12:14:50|7516.6|7513.8|7516.3|7513.5|7516.6|7513.8|7516.3|7513.5|12
1626178500000|2021-07-13 12:15:00|7516.6|7513.8|7515.3|7512.5|7516.8|7514|7515.3|7512.5|12
1626178510000|2021-07-13 12:15:10|7515.6|7512.8|7515.3|7512.5|7516.3|7513.5|7515.1|7512.3|8
1626178520000|2021-07-13 12:15:20|7515.8|7513|7515.3|7512.5|7515.8|7513|7515.3|7512.5|5
1626178530000|2021-07-13 12:15:30|7515.6|7512.8|7515.3|7512.5|7515.8|7513|7515.3|7512.5|2
1626178540000|2021-07-13 12:15:40|7514.6|7511.8|7515.3|7512.5|7516.1|7513.3|7514.3|7511.5|3
1626178550000|2021-07-13 12:15:50|7515.6|7512.8|7515.3|7512.5|7515.8|7513|7515.3|7512.5|3
1626178560000|2021-07-13 12:16:00|7515.1|7512.3|7515.3|7512.5|7515.3|7512.5|7514.8|7512|4
1626178570000|2021-07-13 12:16:10|7515.1|7512.3|7514.8|7512|7515.1|7512.3|7514.8|7512|3
1626178580000|2021-07-13 12:16:20|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|3
1626178590000|2021-07-13 12:16:30|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|5
1626178600000|2021-07-13 12:16:40|7515.8|7513|7516.1|7513.3|7516.1|7513.3|7515.6|7512.8|10
1626178610000|2021-07-13 12:16:50|7516.6|7513.8|7517.1|7514.3|7517.1|7514.3|7516.6|7513.8|6
1626178620000|2021-07-13 12:17:00|7516.8|7514|7518.3|7515.5|7518.3|7515.5|7516.6|7513.8|67
1626178630000|2021-07-13 12:17:10|7518.1|7515.3|7518.8|7516|7518.8|7516|7518.1|7515.3|17
1626178640000|2021-07-13 12:17:20|||||||||1
1626178650000|2021-07-13 12:17:30|7518.5|7515.7|7518.8|7516|7518.8|7516|7518.3|7515.5|5
1626178660000|2021-07-13 12:17:40|7518.5|7515.7|7518.8|7516|7519.5|7516.7|7518.5|7515.7|5
1626178670000|2021-07-13 12:17:50|7518.5|7515.7|7518.8|7516|7519.3|7516.5|7518.5|7515.7|2
1626178680000|2021-07-13 12:18:00|7518.5|7515.7|7518.3|7515.5|7519.3|7516.5|7518.3|7515.5|13
1626178690000|2021-07-13 12:18:10|7518|7515.2|7517.8|7515|7518.3|7515.5|7517.8|7515|36
1626178700000|2021-07-13 12:18:20|7518|7515.2|7518.3|7515.5|7519.3|7516.5|7518|7515.2|16
1626178710000|2021-07-13 12:18:30|7517.8|7515|7517.8|7515|7518.1|7515.3|7517.5|7514.7|27
1626178720000|2021-07-13 12:18:40|7518.1|7515.3|7517.1|7514.3|7518.1|7515.3|7517.1|7514.3|4
1626178730000|2021-07-13 12:18:50|7516.3|7513.5|7516.8|7514|7517.3|7514.5|7516.3|7513.5|9
1626178740000|2021-07-13 12:19:00|7516.5|7513.7|7516.3|7513.5|7516.5|7513.7|7516.3|7513.5|3
1626178750000|2021-07-13 12:19:10|7516.5|7513.7|7517.3|7514.5|7517.3|7514.5|7516.5|7513.7|3
1626178760000|2021-07-13 12:19:20|7517.1|7514.3|7516.8|7514|7517.1|7514.3|7516.8|7514|6
1626178770000|2021-07-13 12:19:30|7517.3|7514.5|7518.3|7515.5|7518.3|7515.5|7517.3|7514.5|14
1626178780000|2021-07-13 12:19:40|7517.8|7515|7517.6|7514.8|7517.8|7515|7517.3|7514.5|2
1626178790000|2021-07-13 12:19:50|7517.5|7514.7|7517.3|7514.5|7517.5|7514.7|7516.3|7513.5|26
1626178800000|2021-07-13 12:20:00|7518|7515.2|7518.3|7515.5|7518.3|7515.5|7518|7515.2|8
1626178810000|2021-07-13 12:20:10|7517.8|7515|7518|7515.2|7518.3|7515.5|7517.8|7515|2
1626178820000|2021-07-13 12:20:20|7517.8|7515|7518.3|7515.5|7518.3|7515.5|7517.8|7515|4
1626178840000|2021-07-13 12:20:40|7518.1|7515.3|7518.5|7515.7|7519.1|7516.3|7517.5|7514.7|70
1626178850000|2021-07-13 12:20:50|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|4
1626178860000|2021-07-13 12:21:00|7518.5|7515.7|7519.6|7516.8|7520.8|7518|7518.5|7515.7|103
1626178870000|2021-07-13 12:21:10|7519.3|7516.5|7520.3|7517.5|7520.3|7517.5|7519.3|7516.5|5
1626178880000|2021-07-13 12:21:20|7520.6|7517.8|7520.3|7517.5|7520.6|7517.8|7520.3|7517.5|1
1626178890000|2021-07-13 12:21:30|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|5
1626178900000|2021-07-13 12:21:40|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|7519.8|7517|9
1626178910000|2021-07-13 12:21:50|7520.6|7517.8|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|1
1626178920000|2021-07-13 12:22:00|7520.8|7518|7522.1|7519.3|7522.1|7519.3|7520.8|7518|15
1626178930000|2021-07-13 12:22:10|7521.6|7518.8|7521.6|7518.8|7522.1|7519.3|7521.3|7518.5|19
1626178940000|2021-07-13 12:22:20|7521.1|7518.3|7521.6|7518.8|7521.6|7518.8|7521.1|7518.3|3
1626178950000|2021-07-13 12:22:30|7521.8|7519|7522.1|7519.3|7522.1|7519.3|7521.8|7519|3
1626178960000|2021-07-13 12:22:40|7521.8|7519|7521.1|7518.3|7521.8|7519|7521.1|7518.3|41
1626178970000|2021-07-13 12:22:50|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7520.3|7517.5|35
1626178980000|2021-07-13 12:23:00|7521.1|7518.3|7521.3|7518.5|7521.3|7518.5|7521.1|7518.3|1
1626178990000|2021-07-13 12:23:10|7521.1|7518.3|7520.1|7517.3|7521.1|7518.3|7519.5|7516.7|12
1626179000000|2021-07-13 12:23:20|7519.8|7517|7519.8|7517|7520.1|7517.3|7519.5|7516.7|16
1626179010000|2021-07-13 12:23:30|7520.1|7517.3|7520.8|7518|7520.8|7518|7520.1|7517.3|17
1626179020000|2021-07-13 12:23:40|7521.1|7518.3|7520.8|7518|7522.1|7519.3|7520.8|7518|15
1626179030000|2021-07-13 12:23:50|7521.1|7518.3|7521.3|7518.5|7521.3|7518.5|7521.1|7518.3|14
1626179040000|2021-07-13 12:24:00|7521.5|7518.7|7522.1|7519.3|7522.1|7519.3|7521.5|7518.7|7
1626179050000|2021-07-13 12:24:10|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|8
1626179060000|2021-07-13 12:24:20|7523.1|7520.3|7521.8|7519|7523.8|7521|7521.8|7519|21
1626179070000|2021-07-13 12:24:30|7521.5|7518.7|7522.3|7519.5|7522.3|7519.5|7521.5|7518.7|11
1626179080000|2021-07-13 12:24:40|7522|7519.2|7521.3|7518.5|7522.3|7519.5|7521.3|7518.5|31
1626179090000|2021-07-13 12:24:50|7520.3|7517.5|7520|7517.2|7520.6|7517.8|7519.8|7517|53
1626179100000|2021-07-13 12:25:00|7520.5|7517.7|7521|7518.2|7521.3|7518.5|7520.5|7517.7|22
1626179110000|2021-07-13 12:25:10|7520.8|7518|7520.5|7517.7|7520.8|7518|7520.3|7517.5|2
1626179120000|2021-07-13 12:25:20|7520.8|7518|7521.5|7518.7|7521.5|7518.7|7520.8|7518|1
1626179130000|2021-07-13 12:25:30|7521.8|7519|7521|7518.2|7521.8|7519|7521|7518.2|8
1626179140000|2021-07-13 12:25:40|7521.3|7518.5|7521|7518.2|7521.3|7518.5|7521|7518.2|1
1626179150000|2021-07-13 12:25:50|7520.8|7518|7520.5|7517.7|7520.8|7518|7520.5|7517.7|3
1626179160000|2021-07-13 12:26:00|7520.3|7517.5|7521.3|7518.5|7521.3|7518.5|7520.3|7517.5|5
1626179170000|2021-07-13 12:26:10|7521.5|7518.7|7521.5|7518.7|7522.3|7519.5|7521.5|7518.7|16
1626179180000|2021-07-13 12:26:20|7521.3|7518.5|7521.5|7518.7|7522.3|7519.5|7521.3|7518.5|21
1626179190000|2021-07-13 12:26:30|7521.8|7519|7520.3|7517.5|7521.8|7519|7520.3|7517.5|96
1626179200000|2021-07-13 12:26:40|7520.8|7518|7520.8|7518|7520.8|7518|7520.5|7517.7|1
1626179210000|2021-07-13 12:26:50|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|1
1626179220000|2021-07-13 12:27:00|7521.5|7518.7|7521.3|7518.5|7522.8|7520|7521.3|7518.5|36
1626179230000|2021-07-13 12:27:10|||||||||4
1626179240000|2021-07-13 12:27:20|7521.5|7518.7|7521.5|7518.7|7522|7519.2|7521.3|7518.5|85
1626179250000|2021-07-13 12:27:30|7521.8|7519|7521.3|7518.5|7521.8|7519|7521.3|7518.5|3
1626179260000|2021-07-13 12:27:40|7521.8|7519|7522.3|7519.5|7522.3|7519.5|7521.8|7519|6
1626179270000|2021-07-13 12:27:50|7522.8|7520|7523.3|7520.5|7523.3|7520.5|7522.8|7520|9
1626179280000|2021-07-13 12:28:00|7523.5|7520.7|7523.8|7521|7524|7521.2|7523.3|7520.5|21
1626179290000|2021-07-13 12:28:10|7524|7521.2|7523.8|7521|7524|7521.2|7523.8|7521|9
1626179300000|2021-07-13 12:28:20|||||||||1
1626179310000|2021-07-13 12:28:30|7523.5|7520.7|7523.8|7521|7524|7521.2|7523.5|7520.7|18
1626179320000|2021-07-13 12:28:40|7524|7521.2|7524.3|7521.5|7524.5|7521.7|7524|7521.2|28
1626179330000|2021-07-13 12:28:50|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|6
1626179340000|2021-07-13 12:29:00|7523.3|7520.5|7523.3|7520.5|7523.3|7520.5|7523.3|7520.5|23
1626179350000|2021-07-13 12:29:10|7523|7520.2|7523.3|7520.5|7523.3|7520.5|7522.3|7519.5|22
1626179360000|2021-07-13 12:29:20|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|1
1626179370000|2021-07-13 12:29:30|7523.3|7520.5|7523|7520.2|7523.8|7521|7523|7520.2|37
1626179380000|2021-07-13 12:29:40|7523.3|7520.5|7525.3|7522.5|7525.3|7522.5|7523|7520.2|24
1626179390000|2021-07-13 12:29:50|7525|7522.2|7525.3|7522.5|7525.3|7522.5|7524.8|7522|29
1626179400000|2021-07-13 12:30:00|7523.6|7520.8|7514.5|7511.7|7523.6|7520.8|7509.5|7506.7|339
1626179410000|2021-07-13 12:30:10|7514.3|7511.5|7515.3|7512.5|7517|7514.2|7513.3|7510.5|71
1626179420000|2021-07-13 12:30:20|7516.5|7513.7|7513|7510.2|7517.3|7514.5|7513|7510.2|111
1626179430000|2021-07-13 12:30:30|7512.8|7510|7517.3|7514.5|7517.5|7514.7|7511.5|7508.7|68
1626179440000|2021-07-13 12:30:40|7517|7514.2|7520.8|7518|7522.3|7519.5|7516.5|7513.7|43
1626179450000|2021-07-13 12:30:50|7521|7518.2|7522|7519.2|7522|7519.2|7520|7517.2|13
1626179460000|2021-07-13 12:31:00|7523|7520.2|7526.5|7523.7|7527|7524.2|7521.5|7518.7|66
1626179470000|2021-07-13 12:31:10|7526.3|7523.5|7528.5|7525.7|7530.3|7527.5|7526|7523.2|76
1626179480000|2021-07-13 12:31:20|7528.3|7525.5|7529.5|7526.7|7529.8|7527|7527|7524.2|65
1626179490000|2021-07-13 12:31:30|7529.3|7526.5|7526.3|7523.5|7529.3|7526.5|7525.3|7522.5|39
1626179500000|2021-07-13 12:31:40|7527|7524.2|7523.8|7521|7527.3|7524.5|7523.8|7521|36
1626179510000|2021-07-13 12:31:50|7524.3|7521.5|7527.5|7524.7|7527.8|7525|7524.3|7521.5|15
1626179520000|2021-07-13 12:32:00|7527.3|7524.5|7526.8|7524|7527.8|7525|7526.5|7523.7|15
1626179530000|2021-07-13 12:32:10|7526.5|7523.7|7527.5|7524.7|7528|7525.2|7526.3|7523.5|24
1626179540000|2021-07-13 12:32:20|7528.3|7525.5|7524.3|7521.5|7528.3|7525.5|7524.3|7521.5|11
1626179550000|2021-07-13 12:32:30|7523.5|7520.7|7525.3|7522.5|7525.8|7523|7523|7520.2|31
1626179560000|2021-07-13 12:32:40|7525.5|7522.7|7525.5|7522.7|7526|7523.2|7525.3|7522.5|10
1626179570000|2021-07-13 12:32:50|7524.5|7521.7|7522.8|7520|7524.5|7521.7|7522.3|7519.5|10
1626179580000|2021-07-13 12:33:00|7523|7520.2|7522.3|7519.5|7523.3|7520.5|7522|7519.2|23
1626179590000|2021-07-13 12:33:10|7522.8|7520|7520.3|7517.5|7522.8|7520|7520.3|7517.5|33
1626179600000|2021-07-13 12:33:20|7518.8|7516|7519.5|7516.7|7520.3|7517.5|7518|7515.2|16
1626179610000|2021-07-13 12:33:30|7520|7517.2|7521.3|7518.5|7522|7519.2|7519.5|7516.7|17
1626179620000|2021-07-13 12:33:40|7520.8|7518|7521.3|7518.5|7521.3|7518.5|7520.8|7518|1
1626179630000|2021-07-13 12:33:50|7521|7518.2|7521.3|7518.5|7521.5|7518.7|7519.5|7516.7|7
1626179640000|2021-07-13 12:34:00|7520.8|7518|7521.3|7518.5|7521.3|7518.5|7520.3|7517.5|31
1626179650000|2021-07-13 12:34:10|7521.5|7518.7|7522.3|7519.5|7523.3|7520.5|7521.3|7518.5|25
1626179660000|2021-07-13 12:34:20|7522.5|7519.7|7521.3|7518.5|7522.5|7519.7|7521.3|7518.5|2
1626179670000|2021-07-13 12:34:30|7521.5|7518.7|7521.5|7518.7|7522|7519.2|7521.3|7518.5|4
1626179680000|2021-07-13 12:34:40|7521.3|7518.5|7523.8|7521|7523.8|7521|7521.3|7518.5|7
1626179690000|2021-07-13 12:34:50|7524.5|7521.7|7525.5|7522.7|7527|7524.2|7524.5|7521.7|5
1626179700000|2021-07-13 12:35:00|7526|7523.2|7525.3|7522.5|7526|7523.2|7524.8|7522|5
1626179710000|2021-07-13 12:35:10|7524.5|7521.7|7526.8|7524|7526.8|7524|7524.5|7521.7|6
1626179720000|2021-07-13 12:35:20|7526|7523.2|7526.3|7523.5|7526.5|7523.7|7525.5|7522.7|4
1626179730000|2021-07-13 12:35:30|7526|7523.2|7522.3|7519.5|7526|7523.2|7521.3|7518.5|302
1626179740000|2021-07-13 12:35:40|7523|7520.2|7523.8|7521|7523.8|7521|7522.3|7519.5|16
1626179750000|2021-07-13 12:35:50|7523.3|7520.5|7524.3|7521.5|7524.3|7521.5|7522.5|7519.7|22
1626179760000|2021-07-13 12:36:00|7524.5|7521.7|7524.3|7521.5|7525.3|7522.5|7524.3|7521.5|3
1626179770000|2021-07-13 12:36:10|7523.5|7520.7|7522|7519.2|7523.5|7520.7|7521.8|7519|80
1626179780000|2021-07-13 12:36:20|7522.3|7519.5|7522.3|7519.5|7523.3|7520.5|7522.3|7519.5|7
1626179790000|2021-07-13 12:36:30|7522.5|7519.7|7522.5|7519.7|7523.3|7520.5|7522.5|7519.7|3
1626179800000|2021-07-13 12:36:40|7522.8|7520|7522.3|7519.5|7522.8|7520|7522.3|7519.5|9
1626179810000|2021-07-13 12:36:50|7521.8|7519|7518.5|7515.7|7521.8|7519|7518.3|7515.5|90
1626179820000|2021-07-13 12:37:00|7518.3|7515.5|7519.3|7516.5|7519.3|7516.5|7518.3|7515.5|26
1626179830000|2021-07-13 12:37:10|7518.5|7515.7|7518.3|7515.5|7519.3|7516.5|7518.3|7515.5|11
1626179840000|2021-07-13 12:37:20|7518.5|7515.7|7519.5|7516.7|7519.5|7516.7|7518.5|7515.7|26
1626179850000|2021-07-13 12:37:30|7519.3|7516.5|7519.3|7516.5|7519.8|7517|7519.3|7516.5|9
1626179860000|2021-07-13 12:37:40|7519.5|7516.7|7520.5|7517.7|7521.3|7518.5|7519.5|7516.7|8
1626179870000|2021-07-13 12:37:50|7520.3|7517.5|7519.5|7516.7|7520.3|7517.5|7519.5|7516.7|13
1626179880000|2021-07-13 12:38:00|7519.3|7516.5|7518.5|7515.7|7519.3|7516.5|7518.5|7515.7|7
1626179890000|2021-07-13 12:38:10|7518|7515.2|7517|7514.2|7519.5|7516.7|7516.3|7513.5|173
1626179900000|2021-07-13 12:38:20|7517.3|7514.5|7517.5|7514.7|7517.8|7515|7516.8|7514|164
1626179910000|2021-07-13 12:38:30|7517.3|7514.5|7517.5|7514.7|7517.5|7514.7|7517|7514.2|11
1626179920000|2021-07-13 12:38:40|7518|7515.2|7517.8|7515|7519|7516.2|7517.5|7514.7|219
1626179930000|2021-07-13 12:38:50|7518.3|7515.5|7517.8|7515|7518.8|7516|7517.8|7515|3
1626179940000|2021-07-13 12:39:00|7517.5|7514.7|7518.3|7515.5|7519|7516.2|7517.5|7514.7|12
1626179950000|2021-07-13 12:39:10|7518|7515.2|7518.3|7515.5|7518.5|7515.7|7517.8|7515|164
1626179960000|2021-07-13 12:39:20|7518|7515.2|7518.3|7515.5|7519.3|7516.5|7518|7515.2|9
1626179970000|2021-07-13 12:39:30|7517.8|7515|7518.3|7515.5|7518.3|7515.5|7517.8|7515|4
1626179980000|2021-07-13 12:39:40|7518|7515.2|7517.5|7514.7|7518|7515.2|7517.5|7514.7|3
1626179990000|2021-07-13 12:39:50|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|5
1626180000000|2021-07-13 12:40:00|7517|7514.2|7512.3|7509.5|7517|7514.2|7511.5|7508.7|58
1626180010000|2021-07-13 12:40:10|7512.5|7509.7|7514.3|7511.5|7514.3|7511.5|7512.5|7509.7|23
1626180020000|2021-07-13 12:40:20|7513.5|7510.7|7514.3|7511.5|7514.3|7511.5|7513|7510.2|60
1626180030000|2021-07-13 12:40:30|7514.8|7512|7512.5|7509.7|7514.8|7512|7512.3|7509.5|109
1626180040000|2021-07-13 12:40:40|7512.3|7509.5|7511.8|7509|7512.3|7509.5|7511|7508.2|42
1626180050000|2021-07-13 12:40:50|7512.3|7509.5|7513.8|7511|7513.8|7511|7512|7509.2|19
1626180060000|2021-07-13 12:41:00|7514.3|7511.5|7515.3|7512.5|7517.5|7514.7|7512.8|7510|688
1626180070000|2021-07-13 12:41:10|7515|7512.2|7514.8|7512|7516.3|7513.5|7514.5|7511.7|23
1626180080000|2021-07-13 12:41:20|7515.3|7512.5|7514.3|7511.5|7515.3|7512.5|7513.3|7510.5|132
1626180090000|2021-07-13 12:41:30|7514|7511.2|7513.5|7510.7|7514|7511.2|7512.5|7509.7|7
1626180100000|2021-07-13 12:41:40|7513.8|7511|7512.5|7509.7|7513.8|7511|7511.8|7509|12
1626180110000|2021-07-13 12:41:50|7512|7509.2|7512|7509.2|7512.3|7509.5|7511.5|7508.7|5
1626180120000|2021-07-13 12:42:00|7511.5|7508.7|7510.5|7507.7|7511.5|7508.7|7509.5|7506.7|39
1626180130000|2021-07-13 12:42:10|7510.3|7507.5|7508.5|7505.7|7510.3|7507.5|7508.3|7505.5|5
1626180140000|2021-07-13 12:42:20|7508.3|7505.5|7504.7|7501.9|7508.3|7505.5|7504.7|7501.9|22
1626180150000|2021-07-13 12:42:30|7504.5|7501.7|7504.5|7501.7|7505.3|7502.5|7502.8|7500|88
1626180160000|2021-07-13 12:42:40|7503.5|7500.7|7499.3|7496.5|7503.5|7500.7|7499.3|7496.5|39
1626180170000|2021-07-13 12:42:50|7500.3|7497.5|7501.7|7498.9|7503.8|7501|7500.3|7497.5|25
1626180180000|2021-07-13 12:43:00|7501.5|7498.7|7505|7502.2|7505.3|7502.5|7501.3|7498.5|31
1626180190000|2021-07-13 12:43:10|7505.5|7502.7|7504.8|7502|7506.3|7503.5|7504.7|7501.9|46
1626180200000|2021-07-13 12:43:20|7505|7502.2|7505.3|7502.5|7505.3|7502.5|7503.3|7500.5|51
1626180210000|2021-07-13 12:43:30|7505|7502.2|7505.3|7502.5|7505.5|7502.7|7504.3|7501.5|12
1626180220000|2021-07-13 12:43:40|7505.5|7502.7|7507|7504.2|7507.8|7505|7505.5|7502.7|13
1626180230000|2021-07-13 12:43:50|7507.3|7504.5|7507|7504.2|7507.3|7504.5|7506.5|7503.7|6
1626180240000|2021-07-13 12:44:00|7506.8|7504|7503.3|7500.5|7506.8|7504|7502.8|7500|34
1626180250000|2021-07-13 12:44:10|7502.7|7499.9|7503.3|7500.5|7503.3|7500.5|7502.3|7499.5|30
1626180260000|2021-07-13 12:44:20|7504.3|7501.5|7505.3|7502.5|7505.3|7502.5|7504.3|7501.5|188
1626180270000|2021-07-13 12:44:30|7505|7502.2|7505.3|7502.5|7506.7|7503.9|7505|7502.2|8
1626180280000|2021-07-13 12:44:40|7505.7|7502.9|7505.3|7502.5|7506.8|7504|7505.3|7502.5|33
1626180290000|2021-07-13 12:44:50|7505|7502.2|7503.5|7500.7|7505|7502.2|7503.5|7500.7|3
1626180300000|2021-07-13 12:45:00|7503.2|7500.4|7503.8|7501|7504.3|7501.5|7503|7500.2|16
1626180310000|2021-07-13 12:45:10|7504.3|7501.5|7501.5|7498.7|7504.3|7501.5|7501.5|7498.7|5
1626180320000|2021-07-13 12:45:20|7502.3|7499.5|7503|7500.2|7503.3|7500.5|7502.3|7499.5|13
1626180330000|2021-07-13 12:45:30|7503.3|7500.5|7501.5|7498.7|7505|7502.2|7501.3|7498.5|72
1626180340000|2021-07-13 12:45:40|7501|7498.2|7501.5|7498.7|7502.2|7499.4|7501|7498.2|29
1626180350000|2021-07-13 12:45:50|7501|7498.2|7499.3|7496.5|7501|7498.2|7497.5|7494.7|49
1626180360000|2021-07-13 12:46:00|7499|7496.2|7496.7|7493.9|7499|7496.2|7495.5|7492.7|24
1626180370000|2021-07-13 12:46:10|7497|7494.2|7497.3|7494.5|7497.5|7494.7|7496.3|7493.5|71
1626180380000|2021-07-13 12:46:20|7497|7494.2|7497|7494.2|7497.3|7494.5|7495.3|7492.5|117
1626180390000|2021-07-13 12:46:30|7496.5|7493.7|7498|7495.2|7498.3|7495.5|7496.5|7493.7|14
1626180400000|2021-07-13 12:46:40|7497.5|7494.7|7496.5|7493.7|7497.5|7494.7|7496.5|7493.7|26
1626180410000|2021-07-13 12:46:50|7497|7494.2|7497.3|7494.5|7497.3|7494.5|7496.5|7493.7|5
1626180420000|2021-07-13 12:47:00|7497.5|7494.7|7495|7492.2|7497.5|7494.7|7494.5|7491.7|42
1626180430000|2021-07-13 12:47:10|7495.3|7492.5|7496.3|7493.5|7496.3|7493.5|7495|7492.2|7
1626180440000|2021-07-13 12:47:20|7496|7493.2|7495.3|7492.5|7496.5|7493.7|7495|7492.2|9
1626180450000|2021-07-13 12:47:30|7495|7492.2|7494.5|7491.7|7495.3|7492.5|7493.5|7490.7|90
1626180460000|2021-07-13 12:47:40|7494.3|7491.5|7495|7492.2|7495.3|7492.5|7494.3|7491.5|79
1626180470000|2021-07-13 12:47:50|7495.3|7492.5|7494.5|7491.7|7495.3|7492.5|7494.5|7491.7|25
1626180480000|2021-07-13 12:48:00|7494.2|7491.4|7494.3|7491.5|7494.5|7491.7|7493.5|7490.7|33
1626180490000|2021-07-13 12:48:10|7493.5|7490.7|7490.5|7487.7|7493.5|7490.7|7489.5|7486.7|486
1626180500000|2021-07-13 12:48:20|7490|7487.2|7488|7485.2|7490|7487.2|7487.5|7484.7|116
1626180510000|2021-07-13 12:48:30|7488.3|7485.5|7488.5|7485.7|7489.5|7486.7|7488|7485.2|46
1626180520000|2021-07-13 12:48:40|7489.5|7486.7|7493.3|7490.5|7493.5|7490.7|7489.5|7486.7|77
1626180530000|2021-07-13 12:48:50|7493|7490.2|7495.5|7492.7|7496.3|7493.5|7492.5|7489.7|59
1626180540000|2021-07-13 12:49:00|7495.3|7492.5|7495.3|7492.5|7495.8|7493|7494.5|7491.7|47
1626180550000|2021-07-13 12:49:10|7495.5|7492.7|7496|7493.2|7496.5|7493.7|7495.5|7492.7|28
1626180560000|2021-07-13 12:49:20|7495.8|7493|7494.3|7491.5|7495.8|7493|7494.3|7491.5|13
1626180570000|2021-07-13 12:49:30|7495|7492.2|7494.5|7491.7|7495.5|7492.7|7492.5|7489.7|33
1626180580000|2021-07-13 12:49:40|7494.7|7491.9|7494.2|7491.4|7494.7|7491.9|7494.2|7491.4|9
1626180590000|2021-07-13 12:49:50|7495.2|7492.4|7495.5|7492.7|7496.2|7493.4|7495.2|7492.4|19
1626180600000|2021-07-13 12:50:00|7495.2|7492.4|7494.5|7491.7|7495.5|7492.7|7494|7491.2|37
1626180610000|2021-07-13 12:50:10|7494.7|7491.9|7495.2|7492.4|7495.2|7492.4|7494|7491.2|51
1626180620000|2021-07-13 12:50:20|7495|7492.2|7494.5|7491.7|7495|7492.2|7494.5|7491.7|6
1626180630000|2021-07-13 12:50:30|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494|7491.2|20
1626180640000|2021-07-13 12:50:40|7494.5|7491.7|7495.2|7492.4|7496.2|7493.4|7494.5|7491.7|16
1626180650000|2021-07-13 12:50:50|7494.2|7491.4|7493.5|7490.7|7494.2|7491.4|7493.5|7490.7|47
1626180660000|2021-07-13 12:51:00|7493.7|7490.9|7494.2|7491.4|7494.2|7491.4|7493.5|7490.7|3
1626180670000|2021-07-13 12:51:10|7494.5|7491.7|7494.2|7491.4|7495.2|7492.4|7494|7491.2|22
1626180680000|2021-07-13 12:51:20|7494.5|7491.7|7493.5|7490.7|7494.5|7491.7|7493.5|7490.7|6
1626180690000|2021-07-13 12:51:30|7492|7489.2|7493|7490.2|7493|7490.2|7492|7489.2|14
1626180700000|2021-07-13 12:51:40|7493.2|7490.4|7495.2|7492.4|7495.2|7492.4|7493|7490.2|25
1626180710000|2021-07-13 12:51:50|7495.7|7492.9|7495.2|7492.4|7496.2|7493.4|7495.2|7492.4|25
1626180720000|2021-07-13 12:52:00|7496|7493.2|7495.5|7492.7|7496|7493.2|7494|7491.2|21
1626180730000|2021-07-13 12:52:10|7495.7|7492.9|7497.2|7494.4|7497.2|7494.4|7495.7|7492.9|24
1626180740000|2021-07-13 12:52:20|7497|7494.2|7496.5|7493.7|7497|7494.2|7496|7493.2|6
1626180750000|2021-07-13 12:52:30|7496.7|7493.9|7496.2|7493.4|7496.7|7493.9|7495|7492.2|12
1626180760000|2021-07-13 12:52:40|7496.5|7493.7|7498.2|7495.4|7498.7|7495.9|7496.2|7493.4|19
1626180770000|2021-07-13 12:52:50|7498.5|7495.7|7498.7|7495.9|7499.7|7496.9|7497.5|7494.7|105
1626180780000|2021-07-13 12:53:00|7498.5|7495.7|7500.2|7497.4|7500.2|7497.4|7498.5|7495.7|10
1626180790000|2021-07-13 12:53:10|7500|7497.2|7499.2|7496.4|7500|7497.2|7498.7|7495.9|4
1626180800000|2021-07-13 12:53:20|7499|7496.2|7501.2|7498.4|7501.7|7498.9|7498.7|7495.9|96
1626180810000|2021-07-13 12:53:30|7501.5|7498.7|7502.7|7499.9|7502.7|7499.9|7501.5|7498.7|4
1626180820000|2021-07-13 12:53:40|7502.5|7499.7|7504|7501.2|7504|7501.2|7502.2|7499.4|25
1626180830000|2021-07-13 12:53:50|7504.2|7501.4|7503.2|7500.4|7504.2|7501.4|7503.2|7500.4|19
1626180840000|2021-07-13 12:54:00|7503.5|7500.7|7503.2|7500.4|7504.2|7501.4|7503.2|7500.4|14
1626180850000|2021-07-13 12:54:10|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.2|7500.4|23
1626180860000|2021-07-13 12:54:20|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|4
1626180870000|2021-07-13 12:54:30|7503|7500.2|7502.5|7499.7|7503.2|7500.4|7502.5|7499.7|5
1626180880000|2021-07-13 12:54:40|7502.7|7499.9|7502.5|7499.7|7503.2|7500.4|7501.5|7498.7|5
1626180890000|2021-07-13 12:54:50|7502.8|7500|7501.7|7498.9|7502.8|7500|7501|7498.2|40
1626180900000|2021-07-13 12:55:00|7501.5|7498.7|7501.5|7498.7|7502.2|7499.4|7501.2|7498.4|8
1626180910000|2021-07-13 12:55:10|7501.2|7498.4|7500.2|7497.4|7501.7|7498.9|7499.7|7496.9|58
1626180920000|2021-07-13 12:55:20|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|1
1626180930000|2021-07-13 12:55:30|7499|7496.2|7499.7|7496.9|7500.2|7497.4|7498.5|7495.7|62
1626180940000|2021-07-13 12:55:40|7499.5|7496.7|7500.2|7497.4|7500.2|7497.4|7499.5|7496.7|38
1626180950000|2021-07-13 12:55:50|7500|7497.2|7499.2|7496.4|7500|7497.2|7499.2|7496.4|4
1626180960000|2021-07-13 12:56:00|7497.5|7494.7|7495.2|7492.4|7497.5|7494.7|7495.2|7492.4|64
1626180970000|2021-07-13 12:56:10|7494.2|7491.4|7495.2|7492.4|7495.2|7492.4|7493.2|7490.4|23
1626180980000|2021-07-13 12:56:20|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7494.7|7491.9|25
1626180990000|2021-07-13 12:56:30|7495.5|7492.7|7493.5|7490.7|7496|7493.2|7493.5|7490.7|40
1626181000000|2021-07-13 12:56:40|7492.5|7489.7|7493|7490.2|7493|7490.2|7492|7489.2|12
1626181010000|2021-07-13 12:56:50|7493.2|7490.4|7491.5|7488.7|7493.2|7490.4|7491.5|7488.7|8
1626181020000|2021-07-13 12:57:00|7491|7488.2|7491.2|7488.4|7491.5|7488.7|7490.5|7487.7|24
1626181030000|2021-07-13 12:57:10|7491|7488.2|7487.5|7484.7|7491.2|7488.4|7487.5|7484.7|246
1626181040000|2021-07-13 12:57:20|7486.5|7483.7|7473.7|7470.9|7486.6|7483.7|7472.5|7469.7|988
1626181050000|2021-07-13 12:57:30|7473.5|7470.7|7475.7|7472.9|7475.7|7472.9|7472.2|7469.4|130
1626181060000|2021-07-13 12:57:40|7474.7|7471.9|7473.7|7470.9|7475.7|7472.9|7471.7|7468.9|265
1626181070000|2021-07-13 12:57:50|7473|7470.2|7472.7|7469.9|7473.7|7470.9|7472|7469.2|37
1626181080000|2021-07-13 12:58:00|7473.2|7470.4|7472.5|7469.7|7474.7|7471.9|7472|7469.2|51
1626181090000|2021-07-13 12:58:10|7473|7470.2|7471.2|7468.4|7473|7470.2|7470.5|7467.7|241
1626181100000|2021-07-13 12:58:20|7471.5|7468.7|7470.5|7467.7|7471.7|7468.9|7470.2|7467.4|84
1626181110000|2021-07-13 12:58:30|7470.2|7467.4|7468.5|7465.7|7470.7|7467.9|7468.5|7465.7|214
1626181120000|2021-07-13 12:58:40|7467.7|7464.9|7467.7|7464.9|7468.7|7465.9|7465.7|7462.9|152
1626181130000|2021-07-13 12:58:50|7466.7|7463.9|7466.5|7463.7|7467.2|7464.4|7465.7|7462.9|54
1626181140000|2021-07-13 12:59:00|7466|7463.2|7465.5|7462.7|7466|7463.2|7462.5|7459.7|182
1626181150000|2021-07-13 12:59:10|7466|7463.2|7465.7|7462.9|7466.5|7463.7|7464.5|7461.7|81
1626181160000|2021-07-13 12:59:20|7464.5|7461.7|7468.2|7465.4|7468.2|7465.4|7464.5|7461.7|70
1626181170000|2021-07-13 12:59:30|7468.5|7465.7|7462.2|7459.4|7468.7|7465.9|7461.7|7458.9|83
1626181180000|2021-07-13 12:59:40|7462|7459.2|7460|7457.2|7462.7|7459.9|7459.5|7456.7|172
1626181190000|2021-07-13 12:59:50|7459.7|7456.9|7461|7458.2|7461|7458.2|7457.5|7454.7|159
1626181200000|2021-07-13 13:00:00|7461.2|7458.4|7469.5|7466.7|7470.7|7467.9|7460.7|7457.9|236
1626181210000|2021-07-13 13:00:10|7469.2|7466.4|7469.5|7466.7|7471.7|7468.9|7467.2|7464.4|73
1626181220000|2021-07-13 13:00:20|7469|7466.2|7470|7467.2|7470|7467.2|7467.7|7464.9|96
1626181230000|2021-07-13 13:00:30|7470.5|7467.7|7471.7|7468.9|7472.5|7469.7|7470.2|7467.4|164
1626181240000|2021-07-13 13:00:40|7472.7|7469.9|7470.2|7467.4|7476|7473.2|7470.2|7467.4|112
1626181250000|2021-07-13 13:00:50|7470.5|7467.7|7464|7461.2|7470.5|7467.7|7462.5|7459.7|214
1626181260000|2021-07-13 13:01:00|7464.5|7461.7|7467|7464.2|7467.5|7464.7|7462|7459.2|95
1626181270000|2021-07-13 13:01:10|7466.7|7463.9|7470.5|7467.7|7470.5|7467.7|7466|7463.2|49
1626181280000|2021-07-13 13:01:20|7470.7|7467.9|7471.5|7468.7|7471.5|7468.7|7468|7465.2|56
1626181290000|2021-07-13 13:01:30|7471.2|7468.4|7469.5|7466.7|7472.5|7469.7|7468.7|7465.9|37
1626181300000|2021-07-13 13:01:40|7469.2|7466.4|7467.2|7464.4|7469.7|7466.9|7464.7|7461.9|144
1626181310000|2021-07-13 13:01:50|7467|7464.2|7472.7|7469.9|7473.7|7470.9|7467|7464.2|201
1626181320000|2021-07-13 13:02:00|7473|7470.2|7472|7469.2|7473.5|7470.7|7470.7|7467.9|139
1626181330000|2021-07-13 13:02:10|7472.2|7469.4|7475.2|7472.4|7475.7|7472.9|7472.2|7469.4|159
1626181340000|2021-07-13 13:02:20|7475.5|7472.7|7475.2|7472.4|7476.7|7473.9|7475|7472.2|16
1626181350000|2021-07-13 13:02:30|7475.5|7472.7|7474.7|7471.9|7475.5|7472.7|7471.5|7468.7|255
1626181360000|2021-07-13 13:02:40|7475|7472.2|7474.5|7471.7|7475.7|7472.9|7474.5|7471.7|19
1626181370000|2021-07-13 13:02:50|7473.5|7470.7|7474.5|7471.7|7475|7472.2|7471.5|7468.7|61
1626181380000|2021-07-13 13:03:00|7474.2|7471.4|7479.7|7476.9|7480.5|7477.7|7471.7|7468.9|176
1626181390000|2021-07-13 13:03:10|7480|7477.2|7477.5|7474.7|7480.7|7477.9|7477.5|7474.7|71
1626181400000|2021-07-13 13:03:20|7477.7|7474.9|7477.7|7474.9|7479.2|7476.4|7476.7|7473.9|25
1626181410000|2021-07-13 13:03:30|7477.5|7474.7|7476|7473.2|7477.7|7474.9|7475.7|7472.9|55
1626181420000|2021-07-13 13:03:40|7475.7|7472.9|7476|7473.2|7476.2|7473.4|7473.7|7470.9|14
1626181430000|2021-07-13 13:03:50|7475.7|7472.9|7478|7475.2|7478|7475.2|7475.7|7472.9|82
1626181440000|2021-07-13 13:04:00|7477.7|7474.9|7476.7|7473.9|7477.7|7474.9|7476|7473.2|44
1626181450000|2021-07-13 13:04:10|7477|7474.2|7476.7|7473.9|7477.2|7474.4|7476|7473.2|35
1626181460000|2021-07-13 13:04:20|7476.5|7473.7|7477|7474.2|7477.2|7474.4|7476.5|7473.7|31
1626181470000|2021-07-13 13:04:30|7477.2|7474.4|7481.2|7478.4|7481.2|7478.4|7477.2|7474.4|65
1626181480000|2021-07-13 13:04:40|7481|7478.2|7483.7|7480.9|7483.7|7480.9|7480.2|7477.4|52
1626181490000|2021-07-13 13:04:50|7483.5|7480.7|7481.5|7478.7|7483.5|7480.7|7480.7|7477.9|146
1626181500000|2021-07-13 13:05:00|7480.7|7477.9|7476.5|7473.7|7481|7478.2|7475|7472.2|139
1626181510000|2021-07-13 13:05:10|7476.7|7473.9|7475|7472.2|7477.5|7474.7|7474.7|7471.9|34
1626181520000|2021-07-13 13:05:20|7475.2|7472.4|7472.7|7469.9|7475.2|7472.4|7471.7|7468.9|69
1626181530000|2021-07-13 13:05:30|7472.5|7469.7|7470.5|7467.7|7473|7470.2|7469|7466.2|425
1626181540000|2021-07-13 13:05:40|7470|7467.2|7474.5|7471.7|7474.7|7471.9|7469.7|7466.9|254
1626181550000|2021-07-13 13:05:50|7474|7471.2|7471.5|7468.7|7474.7|7471.9|7471.2|7468.4|108
1626181560000|2021-07-13 13:06:00|7471.7|7468.9|7467.7|7464.9|7472|7469.2|7467.4|7464.6|284
1626181570000|2021-07-13 13:06:10|7467.9|7465.1|7470.2|7467.4|7470.4|7467.6|7467.9|7465.1|82
1626181580000|2021-07-13 13:06:20|7469.9|7467.1|7471.2|7468.4|7471.2|7468.4|7467.9|7465.1|274
1626181590000|2021-07-13 13:06:30|7471.4|7468.6|7474.4|7471.6|7474.4|7471.6|7471.4|7468.6|20
1626181600000|2021-07-13 13:06:40|7474.9|7472.1|7474.4|7471.6|7476.4|7473.6|7473.9|7471.1|102
1626181610000|2021-07-13 13:06:50|7474.9|7472.1|7475.2|7472.4|7475.9|7473.1|7474.2|7471.4|60
1626181620000|2021-07-13 13:07:00|7475.7|7472.9|7478.9|7476.1|7479.2|7476.4|7475.2|7472.3|76
1626181630000|2021-07-13 13:07:10|7479.4|7476.6|7479.2|7476.4|7480.9|7478.1|7478.7|7475.9|72
1626181640000|2021-07-13 13:07:20|7480.2|7477.4|7478.2|7475.4|7480.4|7477.6|7476.7|7473.9|169
1626181650000|2021-07-13 13:07:30|7478.4|7475.6|7479.9|7477.1|7480.7|7477.9|7478.2|7475.4|74
1626181660000|2021-07-13 13:07:40|7480.2|7477.4|7482.2|7479.4|7483.7|7480.9|7479.2|7476.4|36
1626181670000|2021-07-13 13:07:50|7482.4|7479.6|7479.2|7476.4|7482.7|7479.9|7479.2|7476.4|772
1626181680000|2021-07-13 13:08:00|7479.4|7476.6|7482.4|7479.6|7484.4|7481.6|7478.9|7476.1|305
1626181690000|2021-07-13 13:08:10|7482.7|7479.9|7486.2|7483.4|7487.2|7484.4|7482.4|7479.6|207
1626181700000|2021-07-13 13:08:20|7486.4|7483.6|7487.7|7484.9|7489.2|7486.4|7486.4|7483.6|56
1626181710000|2021-07-13 13:08:30|7487.9|7485.1|7486.4|7483.6|7487.9|7485.1|7486.2|7483.4|79
1626181720000|2021-07-13 13:08:40|7486.2|7483.4|7486.9|7484.1|7487.9|7485.1|7485.7|7482.9|79
1626181730000|2021-07-13 13:08:50|7487.4|7484.6|7492.4|7489.6|7492.4|7489.6|7487.4|7484.6|54
1626181740000|2021-07-13 13:09:00|7492.7|7489.9|7497.4|7494.6|7498.9|7496.1|7492.7|7489.9|187
1626181750000|2021-07-13 13:09:10|7498.2|7495.4|7500.4|7497.6|7503.2|7500.4|7496.2|7493.4|242
1626181760000|2021-07-13 13:09:20|7500.2|7497.4|7499.2|7496.4|7500.2|7497.4|7496.9|7494.1|149
1626181770000|2021-07-13 13:09:30|7498.7|7495.9|7498.4|7495.6|7498.7|7495.9|7497.2|7494.4|35
1626181780000|2021-07-13 13:09:40|7498.7|7495.9|7501.4|7498.6|7501.4|7498.6|7498.7|7495.9|63
1626181790000|2021-07-13 13:09:50|7501.2|7498.4|7498.2|7495.4|7501.2|7498.4|7495.4|7492.6|152
1626181800000|2021-07-13 13:10:00|7497.4|7494.6|7496.7|7493.9|7498.2|7495.4|7495.2|7492.4|55
1626181810000|2021-07-13 13:10:10|7496.9|7494.1|7499.9|7497.1|7500.2|7497.4|7496.2|7493.4|58
1626181820000|2021-07-13 13:10:20|7500.2|7497.4|7496.2|7493.4|7500.2|7497.4|7495.4|7492.6|17
1626181830000|2021-07-13 13:10:30|7496.4|7493.6|7499.2|7496.4|7499.7|7496.9|7496.4|7493.6|19
1626181840000|2021-07-13 13:10:40|7498.9|7496.1|7498.4|7495.6|7500.2|7497.4|7497.9|7495.1|18
1626181850000|2021-07-13 13:10:50|7499.2|7496.4|7499.4|7496.6|7499.7|7496.9|7498.4|7495.6|11
1626181860000|2021-07-13 13:11:00|7499.2|7496.4|7501.2|7498.4|7501.2|7498.4|7497.9|7495.1|50
1626181870000|2021-07-13 13:11:10|7501.4|7498.6|7500.7|7497.9|7501.7|7498.9|7499.9|7497.1|3
1626181880000|2021-07-13 13:11:20|7500.9|7498.1|7499.2|7496.4|7500.9|7498.1|7498.4|7495.6|25
1626181890000|2021-07-13 13:11:30|7498.9|7496.1|7502.2|7499.4|7502.4|7499.6|7498.2|7495.4|17
1626181900000|2021-07-13 13:11:40|7503.2|7500.4|7500.4|7497.6|7506.4|7503.6|7500.4|7497.6|143
1626181910000|2021-07-13 13:11:50|7500.2|7497.4|7499.9|7497.1|7500.4|7497.6|7499.7|7496.9|4
1626181920000|2021-07-13 13:12:00|7500.4|7497.6|7502.7|7499.9|7503.9|7501.1|7499.9|7497.1|50
1626181930000|2021-07-13 13:12:10|7503.2|7500.4|7504.2|7501.4|7506.2|7503.4|7503.2|7500.4|47
1626181940000|2021-07-13 13:12:20|7503.9|7501.1|7504.2|7501.4|7506.3|7501.4|7503.2|7496.3|14
1626181950000|2021-07-13 13:12:30|7503.9|7501.1|7504.2|7501.4|7504.4|7501.6|7502.7|7499.9|27
1626181960000|2021-07-13 13:12:40|7503.9|7501.1|7503.7|7500.9|7504.4|7501.6|7502.9|7500.1|58
1626181970000|2021-07-13 13:12:50|7503.9|7501.1|7502.9|7500.1|7503.9|7501.1|7501.9|7498.8|25
1626181980000|2021-07-13 13:13:00|7502.7|7499.9|7498.7|7495.9|7502.7|7499.9|7498.4|7495.6|26
1626181990000|2021-07-13 13:13:10|7499.2|7496.4|7501.2|7498.4|7501.4|7498.6|7499.2|7496.4|9
1626182000000|2021-07-13 13:13:20|7500.4|7497.6|7500.7|7497.9|7501.2|7498.4|7498.9|7496.1|41
1626182010000|2021-07-13 13:13:30|7500.2|7497.4|7500.4|7497.6|7501.9|7499.1|7500.2|7497.4|32
1626182020000|2021-07-13 13:13:40|7500.9|7498.1|7502.4|7499.6|7504.2|7501.4|7500.9|7498.1|26
1626182030000|2021-07-13 13:13:50|7502.2|7499.4|7503.9|7501.1|7505.2|7502.4|7501.4|7498.6|34
1626182040000|2021-07-13 13:14:00|7503.4|7500.6|7501.9|7499.1|7503.4|7500.6|7500.9|7498.1|16
1626182050000|2021-07-13 13:14:10|7501.4|7498.6|7502.4|7499.6|7503.2|7500.4|7500.4|7497.6|47
1626182060000|2021-07-13 13:14:20|7502.7|7499.9|7502.7|7499.9|7503.2|7500.4|7501.4|7498.6|19
1626182070000|2021-07-13 13:14:30|7502.9|7500.1|7502.9|7500.1|7504.2|7501.4|7502.2|7499.4|21
1626182080000|2021-07-13 13:14:40|7502.7|7499.9|7506.2|7503.4|7506.4|7503.6|7502.7|7499.9|36
1626182090000|2021-07-13 13:14:50|7506.4|7503.6|7504.9|7502.1|7507.2|7504.4|7504.7|7501.9|174
1626182100000|2021-07-13 13:15:00|7505.2|7502.4|7501.7|7498.9|7505.2|7502.4|7501.4|7498.6|81
1626182110000|2021-07-13 13:15:10|7501.9|7499.1|7502.9|7500.1|7503.9|7501.1|7501.7|7498.9|49
1626182120000|2021-07-13 13:15:20|7501.7|7498.9|7504.2|7501.4|7504.2|7501.4|7501.2|7498.4|73
1626182130000|2021-07-13 13:15:30|7504.4|7501.6|7505.7|7502.9|7506.2|7503.4|7504.4|7501.6|39
1626182140000|2021-07-13 13:15:40|7504.4|7501.6|7505.4|7502.6|7506.2|7503.4|7503.2|7500.4|1061
1626182150000|2021-07-13 13:15:50|7505.2|7502.4|7508.7|7505.9|7509.2|7506.4|7505.2|7502.4|280
1626182160000|2021-07-13 13:16:00|7508.4|7505.6|7507.2|7504.4|7509.4|7506.6|7506.7|7503.9|68
1626182170000|2021-07-13 13:16:10|7507.4|7504.6|7505.9|7503.1|7509.4|7506.6|7505.7|7502.9|64
1626182180000|2021-07-13 13:16:20|7506.2|7503.4|7510.4|7507.6|7510.4|7507.6|7506.2|7503.4|97
1626182190000|2021-07-13 13:16:30|7510.7|7507.9|7511.9|7509.1|7512.7|7509.9|7510.7|7507.9|64
1626182200000|2021-07-13 13:16:40|7511.7|7508.9|7511.4|7508.6|7513.4|7510.6|7510.9|7508.1|69
1626182210000|2021-07-13 13:16:50|7511.9|7509.1|7511.4|7508.6|7512.4|7509.6|7509.9|7507.1|49
1626182220000|2021-07-13 13:17:00|7511.7|7508.9|7510.9|7508.1|7512.2|7509.4|7510.7|7507.9|37
1626182230000|2021-07-13 13:17:10|7511.4|7508.6|7507.9|7505.1|7511.4|7508.6|7507.7|7504.9|65
1626182240000|2021-07-13 13:17:20|7508.4|7505.6|7508.9|7506.1|7509.7|7506.9|7507.7|7504.9|36
1626182250000|2021-07-13 13:17:30|7509.4|7506.6|7509.9|7507.1|7509.9|7507.1|7508.4|7505.6|82
1626182260000|2021-07-13 13:17:40|7509.7|7506.9|7506.7|7503.9|7509.7|7506.9|7506.4|7503.6|27
1626182270000|2021-07-13 13:17:50|7506.9|7504.1|7507.4|7504.6|7508.2|7505.4|7506.4|7503.6|13
1626182280000|2021-07-13 13:18:00|7507.7|7504.9|7507.4|7504.6|7507.7|7504.9|7506.4|7503.6|14
1626182290000|2021-07-13 13:18:10|7506.9|7504.1|7506.9|7504.1|7508.4|7505.6|7506.4|7503.6|32
1626182300000|2021-07-13 13:18:20|7506.4|7503.6|7507.9|7505.1|7508.4|7505.6|7506.4|7503.6|18
1626182310000|2021-07-13 13:18:30|7507.7|7504.9|7509.2|7506.4|7509.7|7506.9|7507.7|7504.9|47
1626182320000|2021-07-13 13:18:40|7508.9|7506.1|7509.2|7506.4|7509.9|7507.1|7508.4|7505.6|53
1626182330000|2021-07-13 13:18:50|7508.9|7506.1|7509.7|7506.9|7509.7|7506.9|7508.4|7505.6|72
1626182340000|2021-07-13 13:19:00|7509.2|7506.4|7509.9|7507.1|7509.9|7507.1|7507.6|7504.8|98
1626182350000|2021-07-13 13:19:10|7510.7|7507.9|7510.2|7507.4|7510.9|7508.1|7509.9|7507.1|41
1626182360000|2021-07-13 13:19:20|7509.9|7507.1|7508.9|7506.1|7510.7|7507.9|7508.7|7505.9|38
1626182370000|2021-07-13 13:19:30|7509.2|7506.4|7509.4|7506.6|7509.9|7507.1|7508.7|7505.9|10
1626182380000|2021-07-13 13:19:40|7509.7|7506.9|7509.4|7506.6|7509.7|7506.9|7508.7|7505.9|7
1626182390000|2021-07-13 13:19:50|7509.7|7506.9|7509.4|7506.6|7510.7|7507.9|7508.1|7505.3|34
1626182400000|2021-07-13 13:20:00|7509.7|7506.9|7509.2|7506.4|7509.7|7506.9|7508.4|7505.6|60
1626182410000|2021-07-13 13:20:10|7508.7|7505.9|7509.4|7506.6|7509.7|7506.9|7508.4|7505.6|22
1626182420000|2021-07-13 13:20:20|7509.2|7506.4|7509.2|7506.4|7509.7|7506.9|7508.7|7505.9|7
1626182430000|2021-07-13 13:20:30|7508.9|7506.1|7509.7|7506.9|7510.7|7507.9|7508.4|7505.6|21
1626182440000|2021-07-13 13:20:40|7509.9|7507.1|7509.2|7506.4|7509.9|7507.1|7509.2|7506.4|60
1626182450000|2021-07-13 13:20:50|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.7|7505.9|23
1626182460000|2021-07-13 13:21:00|7508.7|7505.9|7505.7|7502.9|7508.9|7506.1|7505.7|7502.9|46
1626182470000|2021-07-13 13:21:10|7505.4|7502.6|7504.7|7501.9|7505.9|7503.1|7504.2|7501.4|11
1626182480000|2021-07-13 13:21:20|7505.2|7502.4|7503.9|7501.1|7505.7|7502.9|7503.9|7501.1|29
1626182490000|2021-07-13 13:21:30|7503.7|7500.9|7504.7|7501.9|7505.9|7503.1|7503.7|7500.9|43
1626182500000|2021-07-13 13:21:40|7504.4|7501.6|7499.4|7496.6|7504.4|7501.6|7498.1|7495.3|1848
1626182510000|2021-07-13 13:21:50|7498.9|7496.1|7499.4|7496.6|7499.9|7497.1|7497.1|7494.3|65
1626182520000|2021-07-13 13:22:00|7499.1|7496.3|7498.1|7495.3|7499.9|7497.1|7498.1|7495.3|57
1626182530000|2021-07-13 13:22:10|7498.4|7495.6|7497.9|7495.1|7499.1|7496.3|7497.9|7495.1|11
1626182540000|2021-07-13 13:22:20|7498.4|7495.6|7500.9|7498.1|7500.9|7498.1|7498.4|7495.6|448
1626182550000|2021-07-13 13:22:30|7501.2|7498.4|7502.4|7499.6|7503.4|7500.6|7500.9|7498.1|48
1626182560000|2021-07-13 13:22:40|7502.1|7499.3|7504.1|7501.3|7504.1|7501.3|7502.1|7499.3|26
1626182570000|2021-07-13 13:22:50|7503.4|7500.6|7503.1|7500.3|7504.1|7501.3|7503.1|7500.3|10
1626182580000|2021-07-13 13:23:00|7503.9|7501.1|7505.9|7503.1|7506.1|7503.3|7503.9|7501.1|58
1626182590000|2021-07-13 13:23:10|7506.4|7503.6|7505.9|7503.1|7506.9|7504.1|7505.4|7502.6|97
1626182600000|2021-07-13 13:23:20|7505.6|7502.8|7506.1|7503.3|7506.9|7504.1|7505.6|7502.8|21
1626182610000|2021-07-13 13:23:30|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.6|7502.8|54
1626182620000|2021-07-13 13:23:40|7506.4|7503.6|7505.4|7502.6|7506.4|7503.6|7505.4|7502.6|25
1626182630000|2021-07-13 13:23:50|7505.1|7502.3|7505.9|7503.1|7505.9|7503.1|7504.9|7502.1|18
1626182640000|2021-07-13 13:24:00|7504.9|7502.1|7506.4|7503.6|7506.6|7503.8|7503.6|7500.8|97
1626182650000|2021-07-13 13:24:10|7505.9|7503.1|7505.9|7503.1|7506.9|7504.1|7505.9|7503.1|18
1626182660000|2021-07-13 13:24:20|7505.4|7502.6|7504.4|7501.6|7505.9|7503.1|7503.9|7501.1|19
1626182670000|2021-07-13 13:24:30|7504.9|7502.1|7506.4|7503.6|7506.4|7503.6|7503.9|7501.1|28
1626182680000|2021-07-13 13:24:40|7505.9|7503.1|7506.1|7503.3|7506.4|7503.6|7505.1|7502.3|21
1626182690000|2021-07-13 13:24:50|7505.6|7502.8|7505.9|7503.1|7507.4|7504.6|7505.6|7502.8|7
1626182700000|2021-07-13 13:25:00|7505.6|7502.8|7507.6|7504.8|7507.9|7505.1|7505.6|7502.8|13
1626182710000|2021-07-13 13:25:10|7507.1|7504.3|7507.6|7504.8|7508.1|7505.3|7506.1|7503.3|29
1626182720000|2021-07-13 13:25:20|7507.4|7504.6|7505.6|7502.8|7507.4|7504.6|7505.6|7502.8|18
1626182730000|2021-07-13 13:25:30|7505.9|7503.1|7506.1|7503.3|7507.6|7504.8|7505.9|7503.1|23
1626182740000|2021-07-13 13:25:40|7505.9|7503.1|7509.4|7506.6|7509.4|7506.6|7505.9|7503.1|52
1626182750000|2021-07-13 13:25:50|7509.6|7506.8|7509.6|7506.8|7509.9|7507.1|7509.4|7506.6|9
1626182760000|2021-07-13 13:26:00|7509.9|7507.1|7507.9|7505.1|7510.4|7507.6|7507.4|7504.6|51
1626182770000|2021-07-13 13:26:10|7507.6|7504.8|7505.4|7502.6|7507.6|7504.8|7504.6|7501.8|72
1626182780000|2021-07-13 13:26:20|7504.6|7501.8|7504.6|7501.8|7505.4|7502.6|7503.9|7501.1|349
1626182790000|2021-07-13 13:26:30|7504.9|7502.1|7506.1|7503.3|7506.1|7503.3|7504.9|7502.1|23
1626182800000|2021-07-13 13:26:40|7505.9|7503.1|7504.9|7502.1|7506.6|7503.8|7504.6|7501.8|45
1626182810000|2021-07-13 13:26:50|7504.6|7501.8|7504.9|7502.1|7505.4|7502.6|7504.6|7501.8|9
1626182820000|2021-07-13 13:27:00|7505.4|7502.6|7505.6|7502.8|7506.4|7503.6|7504.9|7502.1|39
1626182830000|2021-07-13 13:27:10|7505.9|7503.1|7507.6|7504.8|7507.6|7504.8|7505.9|7503.1|23
1626182840000|2021-07-13 13:27:20|7507.4|7504.6|7506.9|7504.1|7507.6|7504.8|7506.4|7503.6|17
1626182850000|2021-07-13 13:27:30|7507.1|7504.3|7509.6|7506.8|7509.6|7506.8|7507.1|7504.3|15
1626182860000|2021-07-13 13:27:40|7509.9|7507.1|7508.9|7506.1|7509.9|7507.1|7508.4|7505.6|30
1626182870000|2021-07-13 13:27:50|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7508.9|7506.1|8
1626182880000|2021-07-13 13:28:00|7509.9|7507.1|7514.9|7512.1|7517.6|7514.8|7509.9|7507.1|137
1626182890000|2021-07-13 13:28:10|7513.9|7511.1|7513.4|7510.6|7514.6|7511.8|7513.4|7510.6|24
1626182900000|2021-07-13 13:28:20|7513.6|7510.8|7514.4|7511.6|7514.6|7511.8|7513.6|7510.8|20
1626182910000|2021-07-13 13:28:30|7514.1|7511.3|7513.1|7510.3|7514.6|7511.8|7512.9|7510.1|55
1626182920000|2021-07-13 13:28:40|7513.4|7510.6|7514.6|7511.8|7514.6|7511.8|7511.9|7509.1|43
1626182930000|2021-07-13 13:28:50|7514.9|7512.1|7522.1|7519.3|7523.6|7520.8|7514.4|7511.6|189
1626182940000|2021-07-13 13:29:00|7522.6|7519.8|7524.6|7521.8|7524.6|7521.8|7521.9|7519.1|686
1626182950000|2021-07-13 13:29:10|7523.9|7521.1|7523.6|7520.8|7524.6|7521.8|7523.6|7520.8|158
1626182960000|2021-07-13 13:29:20|7523.9|7521.1|7522.6|7519.8|7523.9|7521.1|7522.6|7519.8|36
1626182970000|2021-07-13 13:29:30|7522.9|7520.1|7523.9|7521.1|7524.2|7521.4|7522.4|7519.6|297
1626182980000|2021-07-13 13:29:40|7523.7|7520.9|7522.4|7519.6|7524.4|7521.6|7522.4|7519.6|113
1626182990000|2021-07-13 13:29:50|7522.9|7520.1|7523.4|7520.6|7523.9|7521.1|7522.4|7519.6|285
1626183000000|2021-07-13 13:30:00|7523.7|7520.9|7523.2|7520.4|7524.4|7521.6|7522.9|7520.1|80
1626183010000|2021-07-13 13:30:10|7522.9|7520.1|7522.9|7520.1|7524.4|7521.6|7522.4|7519.6|70
1626183020000|2021-07-13 13:30:20|7523.2|7520.4|7524.4|7521.6|7524.4|7521.6|7522.9|7520.1|43
1626183030000|2021-07-13 13:30:30|7524.2|7521.4|7524.2|7521.4|7524.4|7521.6|7523.4|7520.6|26
1626183040000|2021-07-13 13:30:40|7524.4|7521.6|7523.9|7521.1|7524.4|7521.6|7523.4|7520.6|8
1626183050000|2021-07-13 13:30:50|7524.4|7521.6|7522.1|7519.3|7524.4|7521.6|7520.4|7517.6|59
1626183060000|2021-07-13 13:31:00|7522.4|7519.6|7522.4|7519.6|7524.4|7521.6|7520.9|7518.1|154
1626183070000|2021-07-13 13:31:10|7522.6|7519.8|7522.1|7519.3|7523.4|7520.6|7521.4|7518.6|141
1626183080000|2021-07-13 13:31:20|7521.9|7519.1|7522.4|7519.6|7523.1|7520.3|7521.9|7519.1|22
1626183090000|2021-07-13 13:31:30|7522.9|7520.1|7523.4|7520.6|7523.9|7521.1|7522.4|7519.6|21
1626183100000|2021-07-13 13:31:40|7523.6|7520.8|7523.4|7520.6|7523.6|7520.8|7523.1|7520.3|299
1626183110000|2021-07-13 13:31:50|7522.9|7520.1|7522.1|7519.3|7522.9|7520.1|7521.6|7518.8|79
1626183120000|2021-07-13 13:32:00|7522.4|7519.6|7520.4|7517.6|7523.4|7520.6|7520.4|7517.6|80
1626183130000|2021-07-13 13:32:10|7520.1|7517.3|7516.4|7513.6|7520.4|7517.6|7516.4|7513.6|62
1626183140000|2021-07-13 13:32:20|7516.9|7514.1|7517.6|7514.8|7517.6|7514.8|7516.6|7513.8|21
1626183150000|2021-07-13 13:32:30|7517.4|7514.6|7517.4|7514.6|7517.6|7514.8|7516.9|7514.1|10
1626183160000|2021-07-13 13:32:40|7517.9|7515.1|7517.6|7514.8|7520.1|7517.3|7517.4|7514.6|20
1626183170000|2021-07-13 13:32:50|7518.1|7515.3|7517.9|7515.1|7519.1|7516.3|7516.4|7513.6|34
1626183180000|2021-07-13 13:33:00|7518.1|7515.3|7516.4|7513.6|7519.1|7516.3|7516.4|7513.6|90
1626183190000|2021-07-13 13:33:10|7516.9|7514.1|7519.1|7516.3|7519.1|7516.3|7516.4|7513.6|39
1626183200000|2021-07-13 13:33:20|7519.9|7517.1|7518.4|7515.6|7520.4|7517.6|7518.4|7515.6|146
1626183210000|2021-07-13 13:33:30|7518.6|7515.8|7518.6|7515.8|7520.6|7517.8|7518.4|7515.6|26
1626183220000|2021-07-13 13:33:40|7518.4|7515.6|7511.9|7509.1|7518.4|7515.6|7511.6|7508.8|197
1626183230000|2021-07-13 13:33:50|7511.6|7508.8|7509.4|7506.6|7511.9|7509.1|7509.4|7506.6|108
1626183240000|2021-07-13 13:34:00|7509.6|7506.8|7514.1|7511.3|7514.4|7511.6|7509.4|7506.6|85
1626183250000|2021-07-13 13:34:10|7514.4|7511.6|7514.1|7511.3|7515.1|7512.3|7513.4|7510.6|20
1626183260000|2021-07-13 13:34:20|7513.6|7510.8|7514.9|7512.1|7514.9|7512.1|7513.4|7510.6|13
1626183270000|2021-07-13 13:34:30|7515.1|7512.3|7515.1|7512.3|7516.1|7513.3|7514.6|7511.8|33
1626183280000|2021-07-13 13:34:40|7514.6|7511.8|7513.4|7510.6|7514.6|7511.8|7512.9|7510.1|87
1626183290000|2021-07-13 13:34:50|7514.1|7511.3|7516.4|7513.6|7517.1|7514.3|7513.6|7510.8|35
1626183300000|2021-07-13 13:35:00|7516.6|7513.8|7517.4|7514.6|7518.1|7515.3|7515.6|7512.8|117
1626183310000|2021-07-13 13:35:10|7516.6|7513.8|7518.4|7515.6|7518.4|7515.6|7516.4|7513.6|23
1626183320000|2021-07-13 13:35:20|7518.6|7515.8|7517.6|7514.8|7519.4|7516.6|7517.4|7514.6|54
1626183330000|2021-07-13 13:35:30|7517.4|7514.6|7518.9|7516.1|7519.4|7516.6|7517.4|7514.6|18
1626183340000|2021-07-13 13:35:40|7518.6|7515.8|7519.4|7516.6|7519.6|7516.8|7518.4|7515.6|2
1626183350000|2021-07-13 13:35:50|7519.6|7516.8|7518.6|7515.8|7519.6|7516.8|7518.1|7515.3|40
1626183360000|2021-07-13 13:36:00|7519.1|7516.3|7520.6|7517.8|7520.9|7518.1|7518.9|7516.1|44
1626183370000|2021-07-13 13:36:10|7521.1|7518.3|7527.6|7524.8|7528.1|7525.3|7521.1|7518.3|568
1626183380000|2021-07-13 13:36:20|7527.9|7525.1|7529.6|7526.8|7531.1|7528.3|7527.9|7525.1|69
1626183390000|2021-07-13 13:36:30|7529.4|7526.6|7530.1|7527.3|7531.1|7528.3|7529.4|7526.6|66
1626183400000|2021-07-13 13:36:40|7529.6|7526.8|7529.6|7526.8|7531.6|7528.8|7528.9|7526.1|17
1626183410000|2021-07-13 13:36:50|7530.1|7527.3|7531.1|7528.3|7531.6|7528.8|7530.1|7527.3|55
1626183420000|2021-07-13 13:37:00|7530.9|7528.1|7532.6|7529.8|7532.6|7529.8|7530.9|7528.1|69
1626183430000|2021-07-13 13:37:10|7532.9|7530.1|7533.1|7530.3|7534.1|7531.3|7532.1|7529.3|165
1626183440000|2021-07-13 13:37:20|7533.6|7530.8|7532.9|7530.1|7533.9|7531.1|7532.6|7529.8|68
1626183450000|2021-07-13 13:37:30|7532.6|7529.8|7530.4|7527.6|7532.6|7529.8|7530.4|7527.6|97
1626183460000|2021-07-13 13:37:40|7530.6|7527.8|7532.9|7530.1|7533.1|7530.3|7530.4|7527.6|66
1626183470000|2021-07-13 13:37:50|7533.1|7530.3|7532.1|7529.3|7533.1|7530.3|7531.9|7529.1|26
1626183480000|2021-07-13 13:38:00|7532.4|7529.6|7530.9|7528.1|7533.1|7530.3|7530.6|7527.8|52
1626183490000|2021-07-13 13:38:10|7531.1|7528.3|7530.1|7527.3|7531.9|7529.1|7530.1|7527.3|21
1626183500000|2021-07-13 13:38:20|7529.6|7526.8|7529.6|7526.8|7530.4|7527.6|7529.4|7526.6|6
1626183510000|2021-07-13 13:38:30|7530.1|7527.3|7528.6|7525.8|7530.9|7528.1|7528.6|7525.8|33
1626183520000|2021-07-13 13:38:40|7528.4|7525.6|7529.1|7526.3|7529.1|7526.3|7527.6|7524.8|26
1626183530000|2021-07-13 13:38:50|7529.4|7526.6|7529.1|7526.3|7530.4|7527.6|7528.4|7525.6|62
1626183540000|2021-07-13 13:39:00|7529.6|7526.8|7531.4|7528.6|7531.9|7529.1|7529.6|7526.8|38
1626183550000|2021-07-13 13:39:10|7530.9|7528.1|7529.4|7526.6|7530.9|7528.1|7529.4|7526.6|26
1626183560000|2021-07-13 13:39:20|7530.1|7527.3|7530.4|7527.6|7531.1|7528.3|7529.6|7526.8|13
1626183570000|2021-07-13 13:39:30|7529.9|7527.1|7530.1|7527.3|7530.1|7527.3|7529.4|7526.6|62
1626183580000|2021-07-13 13:39:40|7530.4|7527.6|7529.9|7527.1|7530.6|7527.8|7529.1|7526|124
1626183590000|2021-07-13 13:39:50|7530.1|7527.3|7531.1|7528.3|7531.1|7528.3|7529.9|7527.1|26
1626183600000|2021-07-13 13:40:00|7531.4|7528.6|7531.1|7528.3|7531.9|7529.1|7530.6|7527.8|31
1626183610000|2021-07-13 13:40:10|7530.9|7528.1|7531.9|7529.1|7531.9|7529.1|7530.6|7527.8|18
1626183620000|2021-07-13 13:40:20|7531.4|7528.6|7531.9|7529.1|7531.9|7529.1|7531.4|7528.6|119
1626183630000|2021-07-13 13:40:30|7531.4|7528.6|7531.1|7528.3|7531.9|7529.1|7530.4|7527.6|77
1626183640000|2021-07-13 13:40:40|7531.4|7528.6|7533.1|7530.3|7533.1|7530.3|7530.6|7527.8|135
1626183650000|2021-07-13 13:40:50|7532.9|7530.1|7531.9|7529.1|7533.1|7530.3|7531.1|7528.3|49
1626183660000|2021-07-13 13:41:00|7531.6|7528.8|7530.9|7528.1|7532.1|7529.3|7530.4|7527.6|20
1626183670000|2021-07-13 13:41:10|7531.1|7528.3|7530.4|7527.6|7531.4|7528.6|7529.4|7526.6|21
1626183680000|2021-07-13 13:41:20|7530.6|7527.8|7530.4|7527.6|7532.1|7529.3|7529.4|7526.6|70
1626183690000|2021-07-13 13:41:30|7531.1|7528.3|7531.9|7529.1|7532.1|7529.3|7530.4|7527.6|419
1626183700000|2021-07-13 13:41:40|7531.6|7528.8|7531.6|7528.8|7531.9|7529.1|7530.4|7527.6|11
1626183710000|2021-07-13 13:41:50|7531.4|7528.6|7531.4|7528.6|7531.9|7529.1|7531.4|7528.6|9
1626183720000|2021-07-13 13:42:00|7531.1|7528.3|7533.4|7530.6|7533.4|7530.6|7530.4|7527.6|330
1626183730000|2021-07-13 13:42:10|7533.6|7530.8|7533.4|7530.6|7534.4|7531.6|7533.4|7530.6|46
1626183740000|2021-07-13 13:42:20|7533.9|7531.1|7533.6|7530.8|7534.1|7531.3|7533.4|7530.6|23
1626183750000|2021-07-13 13:42:30|7533.4|7530.6|7532.9|7530.1|7534.1|7531.3|7532.4|7529.6|15
1626183760000|2021-07-13 13:42:40|7533.1|7530.3|7530.9|7528.1|7533.1|7530.3|7530.9|7528.1|46
1626183770000|2021-07-13 13:42:50|7530.4|7527.6|7533.1|7530.3|7533.1|7530.3|7530.4|7527.6|62
1626183780000|2021-07-13 13:43:00|7533.4|7530.6|7534.1|7531.3|7534.4|7531.6|7533.4|7530.6|63
1626183790000|2021-07-13 13:43:10|7534.4|7531.6|7533.4|7530.6|7534.4|7531.6|7533.4|7530.6|11
1626183800000|2021-07-13 13:43:20|7533.9|7531.1|7533.9|7531.1|7534.1|7531.3|7533.9|7531.1|8
1626183810000|2021-07-13 13:43:30|7534.1|7531.3|7533.9|7531.1|7534.4|7531.6|7533.4|7530.6|12
1626183820000|2021-07-13 13:43:40|7533.4|7530.6|7533.1|7530.3|7534.4|7531.6|7532.9|7530.1|46
1626183830000|2021-07-13 13:43:50|7532.9|7530.1|7531.4|7528.6|7533.1|7530.3|7531.4|7528.6|31
1626183840000|2021-07-13 13:44:00|7531.9|7529.1|7531.4|7528.6|7532.9|7530.1|7531.4|7528.6|38
1626183850000|2021-07-13 13:44:10|7531.9|7529.1|7530.4|7527.6|7532.1|7529.3|7530.4|7527.6|13
1626183860000|2021-07-13 13:44:20|7530.9|7528.1|7531.6|7528.8|7532.1|7529.3|7530.9|7528.1|36
1626183870000|2021-07-13 13:44:30|7531.4|7528.6|7532.4|7529.6|7532.4|7529.6|7531.4|7528.6|28
1626183880000|2021-07-13 13:44:40|7532.1|7529.3|7532.4|7529.6|7532.4|7529.6|7531.9|7529.1|27
1626183890000|2021-07-13 13:44:50|7531.4|7528.6|7531.4|7528.6|7532.4|7529.6|7531.4|7528.6|23
1626183900000|2021-07-13 13:45:00|7531.6|7528.8|7531.4|7528.6|7532.4|7529.6|7531.4|7528.6|68
1626183910000|2021-07-13 13:45:10|7530.6|7527.8|7532.4|7529.6|7532.4|7529.6|7530.4|7527.6|55
1626183920000|2021-07-13 13:45:20|7532.1|7529.3|7534.4|7531.6|7534.4|7531.6|7532.1|7529.3|18
1626183930000|2021-07-13 13:45:30|7534.1|7531.3|7532.4|7529.6|7534.1|7531.3|7532.4|7529.6|45
1626183940000|2021-07-13 13:45:40|7532.9|7530.1|7533.9|7531.1|7534.4|7531.6|7532.4|7529.6|36
1626183950000|2021-07-13 13:45:50|7534.1|7531.3|7534.4|7531.6|7534.4|7531.6|7533.9|7531.1|33
1626183960000|2021-07-13 13:46:00|7535.4|7532.6|7537.9|7535.1|7539.1|7536.3|7535.4|7532.6|437
1626183970000|2021-07-13 13:46:10|7538.1|7535.3|7539.6|7536.8|7540.4|7537.6|7538.1|7535.3|76
1626183980000|2021-07-13 13:46:20|7539.4|7536.6|7543.4|7540.6|7543.4|7540.6|7539.4|7536.6|247
1626183990000|2021-07-13 13:46:30|7543.6|7540.8|7543.4|7540.6|7544.4|7541.6|7543.4|7540.6|165
1626184000000|2021-07-13 13:46:40|7542.4|7539.6|7541.4|7538.6|7542.4|7539.6|7541.4|7538.6|33
1626184010000|2021-07-13 13:46:50|7541.1|7538.3|7541.4|7538.6|7541.9|7539.1|7540.4|7537.6|40
1626184020000|2021-07-13 13:47:00|7540.4|7537.6|7540.4|7537.6|7541.1|7538.3|7539.4|7536.6|45
1626184030000|2021-07-13 13:47:10|7540.6|7537.8|7541.9|7539.1|7542.1|7539.3|7540.6|7537.8|96
1626184040000|2021-07-13 13:47:20|7541.6|7538.8|7542.4|7539.6|7542.6|7539.8|7541.4|7538.6|17
1626184050000|2021-07-13 13:47:30|7542.6|7539.8|7540.6|7537.8|7543.1|7540.3|7540.4|7537.6|549
1626184060000|2021-07-13 13:47:40|7540.4|7537.6|7542.4|7539.6|7542.6|7539.8|7540.4|7537.6|50
1626184070000|2021-07-13 13:47:50|7541.9|7539.1|7541.4|7538.6|7542.4|7539.6|7541.4|7538.6|24
1626184080000|2021-07-13 13:48:00|7541.1|7538.3|7541.4|7538.6|7542.1|7539.3|7540.9|7538.1|52
1626184090000|2021-07-13 13:48:10|7540.6|7537.8|7539.4|7536.6|7540.6|7537.8|7539.4|7536.6|28
1626184100000|2021-07-13 13:48:20|7539.6|7536.8|7538.6|7535.8|7540.4|7537.6|7538.6|7535.8|20
1626184110000|2021-07-13 13:48:30|7538.4|7535.6|7539.9|7537.1|7539.9|7537.1|7537.9|7535.1|21
1626184120000|2021-07-13 13:48:40|7540.1|7537.3|7540.4|7537.6|7540.9|7538.1|7539.4|7536.6|44
1626184130000|2021-07-13 13:48:50|7539.9|7537.1|7540.1|7537.3|7540.1|7537.3|7539.4|7536.6|16
1626184140000|2021-07-13 13:49:00|7540.4|7537.6|7542.4|7539.6|7542.4|7539.6|7539.1|7536.3|68
1626184150000|2021-07-13 13:49:10|7542.6|7539.8|7540.6|7537.8|7542.9|7540.1|7540.6|7537.8|20
1626184160000|2021-07-13 13:49:20|7540.4|7537.6|7541.4|7538.6|7541.6|7538.8|7540.4|7537.6|13
1626184170000|2021-07-13 13:49:30|7541.9|7539.1|7541.1|7538.3|7542.1|7539.3|7540.9|7537.7|96
1626184180000|2021-07-13 13:49:40|7541.4|7538.6|7540.4|7537.6|7541.4|7538.6|7540.4|7537.6|35
1626184190000|2021-07-13 13:49:50|7540.9|7538.1|7538.4|7535.6|7541.1|7538.3|7538.4|7535.6|65
1626184200000|2021-07-13 13:50:00|7537.8|7535|7537.9|7535.1|7538.4|7535.6|7537.4|7534.6|266
1626184210000|2021-07-13 13:50:10|7538.4|7535.6|7539.4|7536.6|7539.4|7536.6|7537.4|7534.6|18
1626184220000|2021-07-13 13:50:20|7539.1|7536.3|7538.4|7535.6|7539.1|7536.3|7537.4|7534.6|73
1626184230000|2021-07-13 13:50:30|7537.8|7535|7536.4|7533.6|7537.9|7535.1|7536.4|7533.6|47
1626184240000|2021-07-13 13:50:40|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|7537.4|7534.6|12
1626184250000|2021-07-13 13:50:50|7536.4|7533.6|7536.6|7533.8|7537.4|7534.6|7536.4|7533.6|112
1626184260000|2021-07-13 13:51:00|7536.9|7534.1|7537.4|7534.6|7538.4|7535.6|7536.4|7533.6|56
1626184270000|2021-07-13 13:51:10|7537.6|7534.8|7537.4|7534.6|7538.4|7535.6|7536.4|7533.6|79
1626184280000|2021-07-13 13:51:20|7537.1|7534.3|7537.4|7534.6|7537.4|7534.6|7536.4|7533.6|15
1626184290000|2021-07-13 13:51:30|7537.9|7535.1|7537.1|7534.3|7538.4|7535.6|7537.1|7534.3|16
1626184300000|2021-07-13 13:51:40|7536.8|7534|7537.6|7534.8|7538.4|7535.6|7536.6|7533.8|34
1626184310000|2021-07-13 13:51:50|7537.9|7535.1|7539.1|7536.3|7539.4|7536.6|7537.9|7535.1|28
1626184320000|2021-07-13 13:52:00|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7538.1|7535.3|59
1626184330000|2021-07-13 13:52:10|7539.1|7536.3|7539.1|7536.3|7540.4|7537.6|7539.1|7536.3|29
1626184340000|2021-07-13 13:52:20|7540.1|7537.3|7539.6|7536.8|7540.4|7537.6|7538.4|7535.6|44
1626184350000|2021-07-13 13:52:30|7540.1|7537.3|7538.4|7535.6|7540.1|7537.3|7538.4|7535.6|7
1626184360000|2021-07-13 13:52:40|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7538.9|7536.1|4
1626184370000|2021-07-13 13:52:50|7539.8|7537|7539.4|7536.6|7540.4|7537.6|7539.4|7536.6|28
1626184380000|2021-07-13 13:53:00|7538.6|7535.8|7538.9|7536.1|7539.1|7536.3|7538.4|7535.6|12
1626184390000|2021-07-13 13:53:10|7539.4|7536.6|7540.4|7537.6|7540.4|7537.6|7539.4|7536.6|25
1626184400000|2021-07-13 13:53:20|7541.1|7538.3|7540.6|7537.8|7541.6|7538.8|7540.4|7537.6|39
1626184410000|2021-07-13 13:53:30|7540.4|7537.6|7540.9|7538.1|7540.9|7538.1|7540.4|7537.6|29
1626184420000|2021-07-13 13:53:40|7540.4|7537.6|7538.6|7535.8|7540.9|7538.1|7538.4|7535.6|49
1626184430000|2021-07-13 13:53:50|7538.4|7535.6|7537.9|7535.1|7539.6|7536.8|7537.6|7534.8|50
1626184440000|2021-07-13 13:54:00|7537.6|7534.8|7537.1|7534.3|7538.1|7535.3|7537.1|7534.3|28
1626184450000|2021-07-13 13:54:10|7537.4|7534.6|7536.4|7533.6|7537.6|7534.8|7536.4|7533.6|89
1626184460000|2021-07-13 13:54:20|7536.8|7534|7535.1|7532.3|7537.4|7534.6|7535.1|7532.3|41
1626184470000|2021-07-13 13:54:30|7535.4|7532.6|7537.1|7534.3|7537.4|7534.6|7534.4|7531.6|21
1626184480000|2021-07-13 13:54:40|7537.4|7534.6|7538.4|7535.6|7538.9|7536.1|7537.4|7534.6|29
1626184490000|2021-07-13 13:54:50|7538.6|7535.8|7536.9|7534.1|7538.6|7535.8|7535.6|7532.8|108
1626184500000|2021-07-13 13:55:00|7537.1|7534.3|7537.4|7534.6|7537.9|7535.1|7536.4|7533.6|19
1626184510000|2021-07-13 13:55:10|7536.9|7534.1|7535.4|7532.6|7536.9|7534.1|7535.4|7532.6|30
1626184520000|2021-07-13 13:55:20|7535.1|7532.3|7535.4|7532.6|7535.4|7532.6|7535.1|7532.3|37
1626184530000|2021-07-13 13:55:30|7535.1|7532.3|7532.4|7529.6|7535.1|7532.3|7532.4|7529.6|16
1626184540000|2021-07-13 13:55:40|7532.1|7529.3|7532.3|7529.5|7532.3|7529.5|7531.3|7528.5|37
1626184550000|2021-07-13 13:55:50|7532.6|7529.8|7533.3|7530.5|7533.3|7530.5|7532.6|7529.8|17
1626184560000|2021-07-13 13:56:00|7532.6|7529.8|7531.8|7529|7532.6|7529.8|7531.6|7528.8|72
1626184570000|2021-07-13 13:56:10|7531.6|7528.8|7532.1|7529.3|7532.1|7529.3|7530.8|7528|25
1626184580000|2021-07-13 13:56:20|7531.3|7528.5|7529.3|7526.5|7531.3|7528.5|7528.8|7526|32
1626184590000|2021-07-13 13:56:30|7530.3|7527.5|7530.6|7527.8|7531.3|7528.5|7530.3|7527.5|193
1626184600000|2021-07-13 13:56:40|7530.3|7527.5|7531.3|7528.5|7531.3|7528.5|7530.3|7527.5|147
1626184610000|2021-07-13 13:56:50|7531.1|7528.3|7529.3|7526.5|7531.1|7528.3|7529.3|7526.5|18
1626184620000|2021-07-13 13:57:00|7529.6|7526.8|7530.8|7528|7531.1|7528.3|7528.3|7525.5|106
1626184630000|2021-07-13 13:57:10|7531.1|7528.3|7531.8|7529|7532.1|7529.3|7530.8|7528|27
1626184640000|2021-07-13 13:57:20|7531.3|7528.5|7532.3|7529.5|7532.8|7530|7531.3|7528.5|11
1626184650000|2021-07-13 13:57:30|7532.6|7529.8|7532.3|7529.5|7533.3|7530.5|7531.9|7529.1|74
1626184660000|2021-07-13 13:57:40|7531.3|7528.5|7531.3|7528.5|7531.8|7529|7531.3|7528.5|52
1626184670000|2021-07-13 13:57:50|||||||||213
1626184680000|2021-07-13 13:58:00|7530.3|7527.5|7529.6|7526.8|7530.3|7527.5|7528.3|7525.5|60
1626184690000|2021-07-13 13:58:10|7530.1|7527.3|7530.3|7527.5|7531.1|7528.3|7529.8|7527|11
1626184700000|2021-07-13 13:58:20|7530.8|7528|7531.8|7529|7531.8|7529|7530.8|7528|6
1626184710000|2021-07-13 13:58:30|7532.1|7529.3|7531.6|7528.8|7532.3|7529.5|7531.1|7528.3|9
1626184720000|2021-07-13 13:58:40|7531.3|7528.5|7533.3|7530.5|7533.8|7531|7531.3|7528.5|63
1626184730000|2021-07-13 13:58:50|7533.6|7530.8|7533.3|7530.5|7533.6|7530.8|7533.3|7530.5|9
1626184740000|2021-07-13 13:59:00|7532.9|7530.1|7530.3|7527.5|7533.1|7530.3|7530.3|7527.5|137
1626184750000|2021-07-13 13:59:10|7529.8|7527|7527.3|7524.5|7529.8|7527|7527.3|7524.5|139
1626184760000|2021-07-13 13:59:20|7527.1|7524.3|7524.3|7521.5|7527.1|7524.3|7524.3|7521.5|64
1626184770000|2021-07-13 13:59:30|7524.1|7521.3|7523.1|7520.3|7524.3|7521.5|7522.6|7519.8|86
1626184780000|2021-07-13 13:59:40|7523.3|7520.5|7525.6|7522.8|7526.3|7523.5|7523.3|7520.5|74
1626184790000|2021-07-13 13:59:50|7525.3|7522.5|7518.3|7515.5|7526.7|7523.3|7517.6|7514.8|415
1626184800000|2021-07-13 14:00:00|7518.1|7515.3|7517.3|7514.5|7520.1|7517.3|7517.3|7514.5|31
1626184810000|2021-07-13 14:00:10|7517.6|7514.8|7520.1|7517.3|7520.1|7517.3|7517.6|7514.8|64
1626184820000|2021-07-13 14:00:20|7519.9|7517.1|7523.8|7521|7524.1|7521.3|7519.3|7516.5|31
1626184830000|2021-07-13 14:00:30|7524.3|7521.5|7524.8|7522|7526.3|7523.5|7523.3|7520.5|157
1626184840000|2021-07-13 14:00:40|7524.6|7521.8|7522.8|7520|7525.3|7522.5|7522.6|7519.8|12
1626184850000|2021-07-13 14:00:50|7522.6|7519.8|7523.6|7520.8|7523.6|7520.8|7522.3|7519.5|40
1626184860000|2021-07-13 14:01:00|7523.8|7521|7524.8|7522|7525.3|7522.5|7523.8|7521|10
1626184870000|2021-07-13 14:01:10|7524.3|7521.5|7522.6|7519.8|7524.6|7521.8|7522.3|7519.5|20
1626184880000|2021-07-13 14:01:20|7522.8|7520|7522.9|7520.1|7523.3|7520.5|7522.3|7519.5|7
1626184890000|2021-07-13 14:01:30|7523.1|7520.3|7519.6|7516.8|7523.1|7520.3|7519.6|7516.8|22
1626184900000|2021-07-13 14:01:40|7519.3|7516.5|7517.6|7514.8|7519.3|7516.5|7516.3|7513.5|64
1626184910000|2021-07-13 14:01:50|7517.9|7515.1|7516.3|7513.5|7518.1|7515.3|7516.3|7513.5|38
1626184920000|2021-07-13 14:02:00|7515.9|7513.1|7515.3|7512.5|7515.9|7513.1|7512.3|7509.5|176
1626184930000|2021-07-13 14:02:10|7515.1|7512.3|7515.9|7513.1|7516.9|7514.1|7514.1|7511.3|110
1626184940000|2021-07-13 14:02:20|7515.6|7512.8|7513.3|7510.5|7515.6|7512.8|7512.3|7509.5|109
1626184950000|2021-07-13 14:02:30|7513.8|7511|7512.6|7509.8|7516.8|7514|7512.6|7509.8|66
1626184960000|2021-07-13 14:02:40|7512.3|7509.5|7507.6|7504.8|7513.3|7510.5|7507.6|7504.8|78
1626184970000|2021-07-13 14:02:50|7507.8|7505|7503.3|7500.5|7508.3|7505.5|7502.1|7499.3|135
1626184980000|2021-07-13 14:03:00|7503.6|7500.8|7500.1|7497.3|7503.6|7500.8|7496.3|7493.5|275
1626184990000|2021-07-13 14:03:10|7499.8|7497|7502.3|7499.5|7502.6|7499.8|7498.3|7495.5|138
1626185000000|2021-07-13 14:03:20|7502.1|7499.3|7500.8|7498|7502.6|7499.8|7500.6|7497.8|42
1626185010000|2021-07-13 14:03:30|7501.1|7498.3|7502.3|7499.5|7503.3|7500.5|7500.6|7497.8|53
1626185020000|2021-07-13 14:03:40|7502.1|7499.3|7502.3|7499.5|7503.6|7500.8|7501.8|7499|48
1626185030000|2021-07-13 14:03:50|7502.1|7499.3|7503.8|7501|7504.6|7501.8|7501.1|7498.3|53
1626185040000|2021-07-13 14:04:00|7503.6|7500.8|7501.8|7499|7503.8|7501|7499.6|7496.8|46
1626185050000|2021-07-13 14:04:10|7501.6|7498.8|7499.6|7496.8|7502.1|7499.3|7499.6|7496.8|52
1626185060000|2021-07-13 14:04:20|7499.8|7497|7498.6|7495.8|7500.1|7497.3|7498.3|7495.5|35
1626185070000|2021-07-13 14:04:30|7498.3|7495.5|7498.1|7495.3|7500.3|7497.5|7496.8|7494|61
1626185080000|2021-07-13 14:04:40|7498.3|7495.5|7499.8|7497|7500.6|7497.8|7496.8|7494|34
1626185090000|2021-07-13 14:04:50|7499.1|7496.3|7500.3|7497.5|7500.3|7497.5|7497.6|7494.8|54
1626185100000|2021-07-13 14:05:00|7500.1|7497.3|7501.6|7498.8|7501.6|7498.8|7497.3|7494.5|140
1626185110000|2021-07-13 14:05:10|7500.6|7497.8|7504.8|7502|7504.8|7502|7500.6|7497.8|45
1626185120000|2021-07-13 14:05:20|7505.8|7503|7507.6|7504.8|7508.3|7505.5|7505.1|7502.3|71
1626185130000|2021-07-13 14:05:30|7507.3|7504.5|7508.3|7505.5|7508.3|7505.5|7506.1|7503.3|60
1626185140000|2021-07-13 14:05:40|7508.1|7505.3|7503.8|7501|7508.3|7505.5|7503.8|7501|13
1626185150000|2021-07-13 14:05:50|7504.3|7501.5|7503.3|7500.5|7504.3|7501.5|7502.1|7499.3|13
1626185160000|2021-07-13 14:06:00|7504.3|7501.5|7507.8|7505|7507.8|7505|7504.3|7501.5|45
1626185170000|2021-07-13 14:06:10|7507.3|7504.5|7507.8|7505|7508.1|7505.3|7505.6|7502.8|79
1626185180000|2021-07-13 14:06:20|7507.6|7504.8|7508.3|7505.5|7509.1|7506.3|7507.3|7504.5|53
1626185190000|2021-07-13 14:06:30|7508.6|7505.8|7508.6|7505.8|7508.8|7506|7507.6|7504.8|8
1626185200000|2021-07-13 14:06:40|7508.8|7506|7509.3|7506.5|7510.3|7507.5|7507.3|7504.5|62
1626185210000|2021-07-13 14:06:50|7509.6|7506.8|7509.1|7506.3|7510.8|7508|7509.1|7506.3|33
1626185220000|2021-07-13 14:07:00|7509.3|7506.5|7509.6|7506.8|7510.1|7507.3|7507.8|7505|30
1626185230000|2021-07-13 14:07:10|7509.8|7507|7509.8|7507|7511.1|7508.3|7509.3|7506.5|55
1626185240000|2021-07-13 14:07:20|7509.3|7506.5|7509.3|7506.5|7510.6|7507.8|7509.1|7506.3|14
1626185250000|2021-07-13 14:07:30|7508.8|7506|7507.3|7504.5|7509.3|7506.5|7506.8|7504|74
1626185260000|2021-07-13 14:07:40|7506.8|7504|7508.6|7505.8|7508.6|7505.8|7505.3|7502.5|44
1626185270000|2021-07-13 14:07:50|7508.1|7505.3|7506.8|7504|7508.3|7505.5|7506.8|7504|22
1626185280000|2021-07-13 14:08:00|7506.6|7503.8|7506.6|7503.8|7506.8|7504|7501.6|7498.8|78
1626185290000|2021-07-13 14:08:10|7506.3|7503.5|7505.1|7502.3|7506.8|7504|7504.1|7501.3|27
1626185300000|2021-07-13 14:08:20|7505.3|7502.5|7504.6|7501.8|7506.1|7503.3|7504.1|7501.3|15
1626185310000|2021-07-13 14:08:30|7504.8|7502|7504.3|7501.5|7506.3|7503.5|7504.3|7501.5|13
1626185320000|2021-07-13 14:08:40|7505.1|7502.3|7506.3|7503.5|7506.3|7503.5|7504.6|7501.8|17
1626185330000|2021-07-13 14:08:50|7505.8|7503|7504.6|7501.8|7505.8|7503|7504.3|7501.5|11
1626185340000|2021-07-13 14:09:00|7503.8|7501|7504.8|7502|7505.6|7502.8|7502.6|7499.8|53
1626185350000|2021-07-13 14:09:10|7505.3|7502.5|7504.3|7501.5|7505.3|7502.5|7504.1|7501.3|4
1626185360000|2021-07-13 14:09:20|7504.1|7501.3|7504.3|7501.5|7504.8|7502|7503.3|7500.5|10
1626185370000|2021-07-13 14:09:30|7503.6|7500.8|7503.8|7501|7503.8|7501|7501.6|7498.8|9
1626185380000|2021-07-13 14:09:40|7503.3|7500.5|7502.6|7499.8|7503.8|7501|7502.1|7499.3|20
1626185390000|2021-07-13 14:09:50|7502.8|7500|7505.3|7502.5|7506.3|7503.5|7502.8|7500|21
1626185400000|2021-07-13 14:10:00|7505.1|7502.3|7503.6|7500.8|7505.6|7502.8|7503.6|7500.8|19
1626185410000|2021-07-13 14:10:10|7504.1|7501.3|7504.8|7502|7505.3|7502.5|7503.8|7501|7
1626185420000|2021-07-13 14:10:20|7504.6|7501.8|7506.1|7503.3|7506.3|7503.5|7503.1|7500.3|27
1626185430000|2021-07-13 14:10:30|7505.8|7503|7504.6|7501.8|7506.1|7503.3|7504.1|7501.3|12
1626185440000|2021-07-13 14:10:40|7504.8|7502|7506.1|7503.3|7506.3|7503.5|7504.8|7502|21
1626185450000|2021-07-13 14:10:50|7506.3|7503.5|7507.1|7504.3|7507.3|7504.5|7505.6|7502.8|22
1626185460000|2021-07-13 14:11:00|7506.6|7503.8|7503.8|7501|7506.8|7504|7503.3|7500.5|28
1626185470000|2021-07-13 14:11:10|7503.6|7500.8|7504.8|7502|7505.3|7502.5|7503.3|7500.5|37
1626185480000|2021-07-13 14:11:20|7504.6|7501.8|7503.6|7500.8|7505.1|7502.3|7502.6|7499.8|59
1626185490000|2021-07-13 14:11:30|7503.3|7500.5|7503.6|7500.8|7504.6|7501.8|7502.6|7499.8|41
1626185500000|2021-07-13 14:11:40|7503.1|7500.3|7503.8|7501|7504.8|7502|7502.8|7500|6
1626185510000|2021-07-13 14:11:50|7504.6|7501.8|7504.1|7501.3|7505.3|7502.5|7504.1|7501.3|21
1626185520000|2021-07-13 14:12:00|7503.3|7500.5|7502.6|7499.8|7503.6|7500.8|7501.6|7498.8|31
1626185530000|2021-07-13 14:12:10|7501.8|7499|7503.3|7500.5|7504.1|7501.3|7501.6|7498.8|43
1626185540000|2021-07-13 14:12:20|7503.8|7501|7500.8|7498|7504.3|7501.5|7500.8|7498|88
1626185550000|2021-07-13 14:12:30|7500.6|7497.8|7501.8|7499|7502.3|7499.5|7500.6|7497.8|34
1626185560000|2021-07-13 14:12:40|7501.6|7498.8|7501.8|7499|7503.1|7500.3|7501.6|7498.8|14
1626185570000|2021-07-13 14:12:50|7502.6|7499.8|7502.6|7499.8|7503.3|7500.5|7502.6|7499.8|5
1626185580000|2021-07-13 14:13:00|7502.3|7499.5|7502.3|7499.5|7502.8|7500|7501.6|7498.8|28
1626185590000|2021-07-13 14:13:10|7502.1|7499.3|7502.3|7499.5|7503.1|7500.3|7501.3|7498.5|112
1626185600000|2021-07-13 14:13:20|7502.8|7500|7502.6|7499.8|7504.1|7501.3|7502.6|7499.8|12
1626185610000|2021-07-13 14:13:30|7502.1|7499.3|7501.3|7498.5|7502.1|7499.3|7501.1|7498.3|27
1626185620000|2021-07-13 14:13:40|7501.6|7498.8|7500.8|7498|7502.1|7499.3|7499.8|7497|13
1626185630000|2021-07-13 14:13:50|7501.1|7498.3|7499.1|7496.3|7501.1|7498.3|7497.8|7495|85
1626185640000|2021-07-13 14:14:00|7498.8|7496|7499.3|7496.5|7499.6|7496.8|7498.1|7495.3|125
1626185650000|2021-07-13 14:14:10|7499.6|7496.8|7500.1|7497.3|7501.6|7498.8|7499.6|7496.8|12
1626185660000|2021-07-13 14:14:20|7500.6|7497.8|7499.3|7496.5|7500.6|7497.8|7499.3|7496.5|5
1626185670000|2021-07-13 14:14:30|7499.8|7497|7491.3|7488.5|7499.8|7497|7490.3|7487.5|257
1626185680000|2021-07-13 14:14:40|7491.6|7488.8|7491.3|7488.5|7492.3|7489.5|7490|7487.2|639
1626185690000|2021-07-13 14:14:50|7491.6|7488.8|7491.5|7488.7|7492.8|7490|7491.5|7488.7|21
1626185700000|2021-07-13 14:15:00|7491.3|7488.5|7492.3|7489.5|7492.6|7489.8|7489.8|7487|321
1626185710000|2021-07-13 14:15:10|7492.6|7489.8|7490.6|7487.8|7492.6|7489.8|7489.6|7486.8|79
1626185720000|2021-07-13 14:15:20|7490.8|7488|7496.6|7493.8|7496.6|7493.8|7490.8|7488|928
1626185730000|2021-07-13 14:15:30|7496.3|7493.5|7496.3|7493.5|7497.3|7494.5|7495.6|7492.8|51
1626185740000|2021-07-13 14:15:40|7496.6|7493.8|7493.1|7490.3|7496.8|7494|7492.8|7490|49
1626185750000|2021-07-13 14:15:50|7493.3|7490.5|7493.3|7490.5|7493.6|7490.8|7493.1|7490.3|5
1626185760000|2021-07-13 14:16:00|7493.1|7490.3|7493.3|7490.5|7493.3|7490.5|7491.8|7489|39
1626185770000|2021-07-13 14:16:10|7493.1|7490.3|7493.6|7490.8|7494.3|7491.5|7492.6|7489.8|12
1626185780000|2021-07-13 14:16:20|7494.1|7491.3|7493.6|7490.8|7494.1|7491.3|7493.1|7490.3|33
1626185790000|2021-07-13 14:16:30|7493.8|7491|7492.6|7489.8|7494.6|7491.8|7491.6|7488.8|90
1626185800000|2021-07-13 14:16:40|7492.8|7490|7491.8|7489|7493.1|7490.3|7489.6|7486.8|132
1626185810000|2021-07-13 14:16:50|7492.3|7489.5|7493.8|7491|7494.1|7491.3|7491.8|7489|21
1626185820000|2021-07-13 14:17:00|7493.6|7490.8|7494.6|7491.8|7494.6|7491.8|7493.3|7490.5|10
1626185830000|2021-07-13 14:17:10|7494.3|7491.5|7495.6|7492.8|7496.1|7493.3|7494.1|7491.3|96
1626185840000|2021-07-13 14:17:20|7495.8|7493|7495.6|7492.8|7498.1|7495.3|7495.3|7492.5|432
1626185850000|2021-07-13 14:17:30|7495.8|7493|7497.3|7494.5|7497.6|7494.8|7495.6|7492.8|17
1626185860000|2021-07-13 14:17:40|7496.8|7494|7496.8|7494|7497.6|7494.8|7496.3|7493.5|19
1626185870000|2021-07-13 14:17:50|7497.1|7494.3|7496.8|7494|7497.8|7495|7496.8|7494|20
1626185880000|2021-07-13 14:18:00|7496.3|7493.5|7497.6|7494.8|7498.1|7495.3|7495.3|7492.5|29
1626185890000|2021-07-13 14:18:10|7497.1|7494.3|7498.3|7495.5|7499.1|7496.3|7496.8|7494|17
1626185900000|2021-07-13 14:18:20|7498.1|7495.3|7498.3|7495.5|7499.1|7496.3|7498.1|7495.3|3
1626185910000|2021-07-13 14:18:30|7498.1|7495.3|7499.8|7497|7500.3|7497.5|7498.1|7495.3|15
1626185920000|2021-07-13 14:18:40|7500.1|7497.3|7500.8|7498|7501.6|7498.8|7499.1|7496.3|51
1626185930000|2021-07-13 14:18:50|7501.3|7498.5|7503.3|7500.5|7503.6|7500.8|7501.3|7498.5|54
1626185940000|2021-07-13 14:19:00|7503.6|7500.8|7504.1|7501.3|7504.6|7501.8|7503.3|7500.5|33
1626185950000|2021-07-13 14:19:10|7504.6|7501.8|7506.6|7503.8|7506.6|7503.8|7504.1|7501.3|40
1626185960000|2021-07-13 14:19:20|7506.8|7504|7508.3|7505.5|7508.3|7505.5|7506.6|7503.8|50
1626185970000|2021-07-13 14:19:30|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7507.8|7505|19
1626185980000|2021-07-13 14:19:40|7508.3|7505.5|7508.1|7505.3|7509.3|7506.5|7507.6|7504.8|27
1626185990000|2021-07-13 14:19:50|7508.3|7505.5|7508.8|7506|7509.3|7506.5|7508.3|7505.5|39
1626186000000|2021-07-13 14:20:00|7509.1|7506.3|7510.1|7507.3|7510.3|7507.5|7508.3|7505.5|38
1626186010000|2021-07-13 14:20:10|7510.3|7507.5|7507.8|7505|7510.3|7507.5|7507.8|7505|39
1626186020000|2021-07-13 14:20:20|7506.8|7504|7505.6|7502.8|7508.1|7505.3|7505.3|7502.5|19
1626186030000|2021-07-13 14:20:30|7505.3|7502.5|7506.6|7503.8|7506.6|7503.8|7504.6|7501.8|9
1626186040000|2021-07-13 14:20:40|7507.1|7504.3|7506.8|7504|7507.8|7505|7506.6|7503.8|5
1626186050000|2021-07-13 14:20:50|7507.1|7504.3|7510.1|7507.3|7510.3|7507.5|7507.1|7504.3|36
1626186060000|2021-07-13 14:21:00|7510.3|7507.5|7509.8|7507|7510.6|7507.8|7509.5|7506.7|31
1626186070000|2021-07-13 14:21:10|7510.3|7507.5|7510.8|7508|7511.3|7508.5|7510.3|7507.5|21
1626186080000|2021-07-13 14:21:20|7510.5|7507.7|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|7
1626186090000|2021-07-13 14:21:30|7509.8|7507|7508.5|7505.7|7509.8|7507|7508.5|7505.7|7
1626186100000|2021-07-13 14:21:40|7507.8|7505|7506.5|7503.7|7507.8|7505|7506.5|7503.7|13
1626186110000|2021-07-13 14:21:50|7506.8|7504|7506.3|7503.5|7506.8|7504|7506.3|7503.5|5
1626186120000|2021-07-13 14:22:00|7505.8|7503|7503.3|7500.5|7506|7503.2|7502.5|7499.7|39
1626186130000|2021-07-13 14:22:10|7503.8|7501|7503.5|7500.7|7504.8|7502|7503.5|7500.7|17
1626186140000|2021-07-13 14:22:20|7503.8|7501|7504|7501.2|7504|7501.2|7502.8|7500|7
1626186150000|2021-07-13 14:22:30|7503.8|7501|7503.5|7500.7|7504|7501.2|7503.5|7500.7|4
1626186160000|2021-07-13 14:22:40|7503.8|7501|7503.8|7501|7504.5|7501.7|7503.8|7501|14
1626186170000|2021-07-13 14:22:50|7503.3|7500.5|7503.5|7500.7|7504.1|7501.3|7502.5|7499.7|8
1626186180000|2021-07-13 14:23:00|7503.3|7500.5|7504.5|7501.7|7504.8|7502|7503.3|7500.5|15
1626186190000|2021-07-13 14:23:10|7504.3|7501.5|7505.3|7502.5|7505.5|7502.7|7504.3|7501.5|2
1626186200000|2021-07-13 14:23:20|7505|7502.2|7505.8|7503|7506|7503.2|7505|7502.2|11
1626186210000|2021-07-13 14:23:30|7506|7503.2|7506.8|7504|7507|7504.2|7505.8|7503|20
1626186220000|2021-07-13 14:23:40|7506.5|7503.7|7503.8|7501|7506.5|7503.7|7503.5|7500.7|26
1626186230000|2021-07-13 14:23:50|7504.3|7501.5|7503.8|7501|7504.5|7501.7|7503.5|7500.7|12
1626186240000|2021-07-13 14:24:00|7503.5|7500.7|7502.8|7500|7503.5|7500.7|7502.8|7500|37
1626186250000|2021-07-13 14:24:10|7502.5|7499.7|7504.3|7501.5|7504.5|7501.7|7502.5|7499.7|17
1626186260000|2021-07-13 14:24:20|7504.5|7501.7|7506|7503.2|7506.5|7503.7|7504.5|7501.7|7
1626186270000|2021-07-13 14:24:30|7505.8|7503|7504|7501.2|7506.3|7503.5|7504|7501.2|5
1626186280000|2021-07-13 14:24:40|7503.8|7501|7502.5|7499.7|7504|7501.2|7502.5|7499.7|3
1626186290000|2021-07-13 14:24:50|7502.8|7500|7504.8|7502|7505|7502.2|7502.8|7500|10
1626186300000|2021-07-13 14:25:00|7505|7502.2|7503|7500.2|7505|7502.2|7503|7500.2|11
1626186310000|2021-07-13 14:25:10|7502.8|7500|7503.5|7500.7|7503.5|7500.7|7501.8|7499|10
1626186320000|2021-07-13 14:25:20|7503.8|7501|7503|7500.2|7504.5|7501.7|7503|7500.2|41
1626186330000|2021-07-13 14:25:30|7503.3|7500.5|7504|7501.2|7504|7501.2|7503.3|7500.5|5
1626186340000|2021-07-13 14:25:40|7502.5|7499.7|7501.5|7498.7|7502.5|7499.7|7501.5|7498.7|7
1626186350000|2021-07-13 14:25:50|7502.3|7499.5|7502|7499.2|7502.5|7499.7|7501|7498.2|17
1626186360000|2021-07-13 14:26:00|7501.8|7499|7501.8|7499|7502.8|7500|7501|7498.2|312
1626186370000|2021-07-13 14:26:10|7502|7499.2|7502.5|7499.7|7502.8|7500|7501.5|7498.7|19
1626186380000|2021-07-13 14:26:20|7502.8|7500|7503|7500.2|7503.3|7500.5|7502.8|7500|13
1626186390000|2021-07-13 14:26:30|7502.8|7500|7502.5|7499.7|7503|7500.2|7502.5|7499.7|2
1626186400000|2021-07-13 14:26:40|7502.8|7500|7502.5|7499.7|7503|7500.2|7502.5|7499.7|5
1626186410000|2021-07-13 14:26:50|7503.3|7500.5|7502.5|7499.7|7503.3|7500.5|7502.5|7499.7|60
1626186420000|2021-07-13 14:27:00|7502.8|7500|7506|7503.2|7506.5|7503.7|7502.8|7500|22
1626186430000|2021-07-13 14:27:10|7506.3|7503.5|7509.5|7506.7|7510.8|7508|7506.3|7503.5|24
1626186440000|2021-07-13 14:27:20|7509.3|7506.5|7506.8|7504|7509.3|7506.5|7506.8|7504|13
1626186450000|2021-07-13 14:27:30|7506.5|7503.7|7506.5|7503.7|7507.5|7504.7|7506|7503.2|7
1626186460000|2021-07-13 14:27:40|7506|7503.2|7505.5|7502.7|7507.5|7504.7|7505.5|7502.7|4
1626186470000|2021-07-13 14:27:50|7505.8|7503|7504.8|7502|7505.8|7503|7504.8|7502|8
1626186480000|2021-07-13 14:28:00|7505|7502.2|7504.5|7501.7|7505|7502.2|7503.5|7500.7|15
1626186490000|2021-07-13 14:28:10|7504.3|7501.5|7497.8|7495|7504.3|7501.5|7497.5|7494.7|149
1626186500000|2021-07-13 14:28:20|7497.5|7494.7|7495.5|7492.7|7497.5|7494.7|7495.5|7492.7|50
1626186510000|2021-07-13 14:28:30|7496|7493.2|7495.3|7492.5|7496|7493.2|7494.3|7491.5|71
1626186520000|2021-07-13 14:28:40|7494.5|7491.7|7495.8|7493|7496.3|7493.5|7493.5|7490.7|45
1626186530000|2021-07-13 14:28:50|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7495.3|7492.5|19
1626186540000|2021-07-13 14:29:00|7496|7493.2|7494.8|7492|7496|7493.2|7494.5|7491.7|42
1626186550000|2021-07-13 14:29:10|7494.5|7491.7|7493|7490.2|7494.8|7492|7493|7490.2|18
1626186560000|2021-07-13 14:29:20|7492.5|7489.7|7496.5|7493.7|7497|7494.2|7492.5|7489.7|22
1626186570000|2021-07-13 14:29:30|7496.8|7494|7494.8|7492|7497|7494.2|7494.8|7492|52
1626186580000|2021-07-13 14:29:40|7494.5|7491.7|7494.8|7492|7496|7493.2|7494.3|7491.5|9
1626186590000|2021-07-13 14:29:50|7495.3|7492.5|7493.3|7490.5|7495.5|7492.7|7493|7490.2|12
1626186600000|2021-07-13 14:30:00|7496|7493.2|7495.3|7492.5|7496.8|7494|7495|7492.2|12
1626186610000|2021-07-13 14:30:10|7494.8|7492|7496.3|7493.5|7496.5|7493.7|7493|7490.2|30
1626186620000|2021-07-13 14:30:20|7496.5|7493.7|7497.8|7495|7498.5|7495.7|7496.5|7493.7|30
1626186630000|2021-07-13 14:30:30|7498|7495.2|7500.5|7497.7|7501.5|7498.7|7498|7495.2|21
1626186640000|2021-07-13 14:30:40|7498.8|7496|7497.5|7494.7|7499.5|7496.7|7497.5|7494.7|57
1626186650000|2021-07-13 14:30:50|7497.8|7495|7499.3|7496.5|7499.5|7496.7|7497.8|7495|4
1626186660000|2021-07-13 14:31:00|7499.5|7496.7|7501.3|7498.5|7501.3|7498.5|7498.8|7496|20
1626186670000|2021-07-13 14:31:10|7501|7498.2|7500.5|7497.7|7501.3|7498.5|7500.5|7497.7|7
1626186680000|2021-07-13 14:31:20|7500.8|7498|7499.8|7497|7500.8|7498|7499.8|7497|5
1626186690000|2021-07-13 14:31:30|7500|7497.2|7503.8|7501|7503.8|7501|7500|7497.2|59
1626186700000|2021-07-13 14:31:40|7504.3|7501.5|7503.3|7500.5|7505.3|7502.5|7503.3|7500.5|19
1626186710000|2021-07-13 14:31:50|7502.5|7499.7|7501.8|7499|7502.8|7500|7501.8|7499|56
1626186720000|2021-07-13 14:32:00|7501.5|7498.7|7502|7499.2|7502.3|7499.5|7501.5|7498.7|13
1626186730000|2021-07-13 14:32:10|7501.8|7499|7503.8|7501|7503.8|7501|7501.8|7499|16
1626186740000|2021-07-13 14:32:20|7503.5|7500.7|7503.8|7501|7505.5|7502.7|7503.5|7500.7|19
1626186750000|2021-07-13 14:32:30|7503.5|7500.7|7506|7503.2|7506|7503.2|7503|7500.2|35
1626186760000|2021-07-13 14:32:40|7505.8|7503|7505.8|7503|7506.3|7503.5|7504.5|7501.7|11
1626186770000|2021-07-13 14:32:50|7505.5|7502.7|7506.3|7503.5|7507.3|7504.5|7505.5|7502.7|215
1626186780000|2021-07-13 14:33:00|7505.8|7503|7503.8|7501|7505.8|7503|7503|7500.2|45
1626186790000|2021-07-13 14:33:10|7503.5|7500.7|7502|7499.2|7503.5|7500.7|7501.8|7499|29
1626186800000|2021-07-13 14:33:20|7501.8|7499|7503.3|7500.5|7503.3|7500.5|7501.8|7499|16
1626186810000|2021-07-13 14:33:30|7503.5|7500.7|7505|7502.2|7505.5|7502.7|7503.5|7500.7|8
1626186820000|2021-07-13 14:33:40|7504.8|7502|7503.8|7501|7504.8|7502|7503.5|7500.7|8
1626186830000|2021-07-13 14:33:50|7504.3|7501.5|7501.8|7499|7504.3|7501.5|7501.8|7499|28
1626186840000|2021-07-13 14:34:00|7501.5|7498.7|7499.5|7496.7|7501.5|7498.7|7497.5|7494.7|51
1626186850000|2021-07-13 14:34:10|7499.8|7497|7498.5|7495.7|7500|7497.2|7498|7495.2|65
1626186860000|2021-07-13 14:34:20|7498.8|7496|7498.5|7495.7|7499.5|7496.7|7498.5|7495.7|9
1626186870000|2021-07-13 14:34:30|7498.8|7496|7499.8|7497|7499.8|7497|7498.5|7495.7|10
1626186880000|2021-07-13 14:34:40|7499.5|7496.7|7499|7496.2|7500|7497.2|7499|7496.2|5
1626186890000|2021-07-13 14:34:50|7498.8|7496|7496.8|7494|7498.8|7496|7495.5|7492.7|16
1626186900000|2021-07-13 14:35:00|7496.5|7493.7|7495.8|7493|7496.8|7494|7495.8|7493|45
1626186910000|2021-07-13 14:35:10|7495.5|7492.7|7493|7490.2|7495.5|7492.7|7493|7490.2|46
1626186920000|2021-07-13 14:35:20|7492.8|7490|7492.8|7490|7494.8|7492|7492.5|7489.7|52
1626186930000|2021-07-13 14:35:30|7492.3|7489.5|7489.3|7486.5|7492.3|7489.5|7485.5|7482.7|337
1626186940000|2021-07-13 14:35:40|7489|7486.2|7491.3|7488.5|7492|7489.2|7487.8|7485|122
1626186950000|2021-07-13 14:35:50|7490.8|7488|7490.5|7487.7|7491.8|7489|7489.8|7487|55
1626186960000|2021-07-13 14:36:00|7489.8|7487|7492.8|7490|7492.8|7490|7489.8|7487|137
1626186970000|2021-07-13 14:36:10|7493|7490.2|7491.5|7488.7|7493.3|7490.5|7490.3|7487.5|27
1626186980000|2021-07-13 14:36:20|7490.5|7487.7|7491.5|7488.7|7494.5|7491.7|7490|7487.2|145
1626186990000|2021-07-13 14:36:30|7492|7489.2|7491.8|7489|7492.5|7489.7|7491.8|7489|11
1626187000000|2021-07-13 14:36:40|7491.3|7488.5|7491.5|7488.7|7492|7489.2|7490.3|7487.5|35
1626187010000|2021-07-13 14:36:50|7492.3|7489.5|7492|7489.2|7492.5|7489.7|7491.3|7488.5|13
1626187020000|2021-07-13 14:37:00|7491.8|7489|7493.3|7490.5|7494.5|7491.7|7490.8|7488|46
1626187030000|2021-07-13 14:37:10|7493|7490.2|7491.5|7488.7|7493.5|7490.7|7491.5|7488.7|4
1626187040000|2021-07-13 14:37:20|7491.3|7488.5|7490.8|7488|7492|7489.2|7490.5|7487.7|10
1626187050000|2021-07-13 14:37:30|7491|7488.2|7489.5|7486.7|7491|7488.2|7489.3|7486.5|17
1626187060000|2021-07-13 14:37:40|7489.3|7486.5|7490|7487.2|7491.5|7488.7|7489.3|7486.5|42
1626187070000|2021-07-13 14:37:50|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7489.8|7487|14
1626187080000|2021-07-13 14:38:00|7490.3|7487.5|7489.5|7486.7|7490.3|7487.5|7489.3|7486.5|7
1626187090000|2021-07-13 14:38:10|7489|7486.2|7491.5|7488.7|7491.5|7488.7|7489|7486.2|19
1626187100000|2021-07-13 14:38:20|7491.3|7488.5|7489.3|7486.5|7491.5|7488.7|7489.3|7486.5|31
1626187110000|2021-07-13 14:38:30|7488.8|7486|7488|7485.2|7489|7486.2|7487|7484.2|43
1626187120000|2021-07-13 14:38:40|7488.3|7485.5|7487.5|7484.7|7488.5|7485.7|7485.8|7483|30
1626187130000|2021-07-13 14:38:50|7488|7485.2|7488|7485.2|7488.5|7485.7|7487.5|7484.7|11
1626187140000|2021-07-13 14:39:00|7487.8|7485|7487|7484.2|7488.3|7485.5|7486.8|7484|24
1626187150000|2021-07-13 14:39:10|7486.8|7484|7488|7485.2|7488.5|7485.7|7486.3|7483.5|52
1626187160000|2021-07-13 14:39:20|7488.3|7485.5|7487|7484.2|7488.8|7486|7486.8|7484|43
1626187170000|2021-07-13 14:39:30|7486.8|7484|7486|7483.2|7486.8|7484|7485.8|7483|154
1626187180000|2021-07-13 14:39:40|7485.5|7482.7|7487|7484.2|7487|7484.2|7483|7480.2|152
1626187190000|2021-07-13 14:39:50|7486.8|7484|7486.5|7483.7|7487|7484.2|7486|7483.2|86
1626187200000|2021-07-13 14:40:00|7486.3|7483.5|7484.8|7482|7486.8|7484|7484.8|7482|37
1626187210000|2021-07-13 14:40:10|7485.5|7482.7|7485.3|7482.5|7486.5|7483.7|7485.3|7482.5|7
1626187220000|2021-07-13 14:40:20|7485.5|7482.7|7484.5|7481.7|7485.5|7482.7|7484|7481.2|25
1626187230000|2021-07-13 14:40:30|7484|7481.2|7482.8|7480|7484.5|7481.7|7482.8|7480|21
1626187240000|2021-07-13 14:40:40|7483|7480.2|7482.5|7479.7|7483.8|7481|7482|7479.2|315
1626187250000|2021-07-13 14:40:50|7482.3|7479.5|7482|7479.2|7482.5|7479.7|7480.8|7478|30
1626187260000|2021-07-13 14:41:00|7481.8|7479|7482.8|7480|7482.8|7480|7481.3|7478.5|43
1626187270000|2021-07-13 14:41:10|7484.3|7481.5|7484.8|7482|7486.8|7484|7484.3|7481.5|57
1626187280000|2021-07-13 14:41:20|7484|7481.2|7485.3|7482.5|7485.5|7482.7|7484|7481.2|44
1626187290000|2021-07-13 14:41:30|7485|7482.2|7485.8|7483|7486.5|7483.7|7484.5|7481.7|603
1626187300000|2021-07-13 14:41:40|7486.3|7483.5|7485.5|7482.7|7486.5|7483.7|7485.3|7482.5|24
1626187310000|2021-07-13 14:41:50|7485.8|7483|7484.8|7482|7486|7483.2|7484.8|7482|24
1626187320000|2021-07-13 14:42:00|7484.3|7481.5|7485.5|7482.7|7486.5|7483.7|7482.5|7479.7|203
1626187330000|2021-07-13 14:42:10|7486.3|7483.5|7487.3|7484.5|7487.5|7484.7|7486|7483.2|44
1626187340000|2021-07-13 14:42:20|7487.5|7484.7|7485.3|7482.5|7488.5|7485.7|7485.3|7482.5|41
1626187350000|2021-07-13 14:42:30|7485|7482.2|7484.5|7481.7|7485|7482.2|7483.5|7480.7|13
1626187360000|2021-07-13 14:42:40|7484|7481.2|7483|7480.2|7484|7481.2|7482.8|7480|22
1626187370000|2021-07-13 14:42:50|7482.8|7480|7483.3|7480.5|7483.5|7480.7|7482.8|7480|9
1626187380000|2021-07-13 14:43:00|7483|7480.2|7485|7482.2|7485.5|7482.7|7482.8|7480|17
1626187390000|2021-07-13 14:43:10|7485.3|7482.5|7486.5|7483.7|7487|7484.2|7484.8|7482|33
1626187400000|2021-07-13 14:43:20|7487|7484.2|7488.3|7485.5|7488.3|7485.5|7487|7484.2|110
1626187410000|2021-07-13 14:43:30|7488.5|7485.7|7489.5|7486.7|7489.8|7487|7488.5|7485.7|14
1626187420000|2021-07-13 14:43:40|7489|7486.2|7487.8|7485|7489.5|7486.7|7487.8|7485|32
1626187430000|2021-07-13 14:43:50|7488.5|7485.7|7487.8|7485|7489|7486.2|7487.5|7484.7|16
1626187440000|2021-07-13 14:44:00|7487.5|7484.7|7488.3|7485.5|7488.5|7485.7|7487|7484.2|18
1626187450000|2021-07-13 14:44:10|7487.8|7485|7487.8|7485|7488.8|7486|7487.5|7484.7|19
1626187460000|2021-07-13 14:44:20|7487.5|7484.7|7485.8|7483|7487.5|7484.7|7485.8|7483|12
1626187470000|2021-07-13 14:44:30|7485.5|7482.7|7485|7482.2|7486|7483.2|7484.8|7482|18
1626187480000|2021-07-13 14:44:40|7485.3|7482.5|7484.5|7481.7|7485.5|7482.7|7483.8|7481|28
1626187490000|2021-07-13 14:44:50|7484.8|7482|7484.5|7481.7|7485.5|7482.7|7484.5|7481.7|12
1626187500000|2021-07-13 14:45:00|7486.8|7484|7489.8|7487|7490.5|7487.7|7486.8|7484|119
1626187510000|2021-07-13 14:45:10|7490.3|7487.5|7491.5|7488.7|7491.5|7488.7|7489|7486.2|67
1626187520000|2021-07-13 14:45:20|7491.8|7489|7490|7487.2|7491.8|7489|7489.5|7486.7|41
1626187530000|2021-07-13 14:45:30|7489.8|7487|7488.5|7485.7|7490.5|7487.7|7488.3|7485.5|12
1626187540000|2021-07-13 14:45:40|7488|7485.2|7487.8|7485|7488|7485.2|7487.8|7485|5
1626187550000|2021-07-13 14:45:50|7487.5|7484.7|7487.8|7485|7489.3|7486.5|7487.5|7484.7|18
1626187560000|2021-07-13 14:46:00|7488|7485.2|7489|7486.2|7489.5|7486.7|7487.5|7484.7|22
1626187570000|2021-07-13 14:46:10|7489.5|7486.7|7491.5|7488.7|7491.5|7488.7|7489.5|7486.7|50
1626187580000|2021-07-13 14:46:20|7492.3|7489.5|7493.3|7490.5|7494.5|7491.7|7492.3|7489.5|50
1626187590000|2021-07-13 14:46:30|7493.5|7490.7|7495.3|7492.5|7496.3|7493.5|7493|7490.2|34
1626187600000|2021-07-13 14:46:40|7495.5|7492.7|7496.3|7493.5|7498|7495.2|7495.5|7492.7|50
1626187610000|2021-07-13 14:46:50|7496|7493.2|7495.5|7492.7|7496.3|7493.5|7495.5|7492.7|6
1626187620000|2021-07-13 14:47:00|7495.3|7492.5|7495.3|7492.5|7495.5|7492.7|7494.7|7491.9|42
1626187630000|2021-07-13 14:47:10|7496|7493.2|7500|7497.2|7500|7497.2|7495|7492.2|1235
1626187640000|2021-07-13 14:47:20|7500.3|7497.5|7499.8|7497|7502|7499.2|7499.8|7497|45
1626187650000|2021-07-13 14:47:30|7499.5|7496.7|7500.5|7497.7|7500.5|7497.7|7499.5|7496.7|27
1626187660000|2021-07-13 14:47:40|7501|7498.2|7498.5|7495.7|7501|7498.2|7498|7495.2|52
1626187670000|2021-07-13 14:47:50|7498.8|7496|7497|7494.2|7499|7496.2|7496.5|7493.7|33
1626187680000|2021-07-13 14:48:00|7497.5|7494.7|7496.5|7493.7|7497.5|7494.7|7496.3|7493.5|19
1626187690000|2021-07-13 14:48:10|7497|7494.2|7498|7495.2|7498.3|7495.5|7495.8|7493|70
1626187700000|2021-07-13 14:48:20|7497.8|7495|7494.3|7491.5|7497.8|7495|7493.3|7490.5|908
1626187710000|2021-07-13 14:48:30|7494.5|7491.7|7495.8|7493|7496.3|7493.5|7493.3|7490.5|475
1626187720000|2021-07-13 14:48:40|7496.3|7493.5|7498.3|7495.5|7498.8|7496|7496.3|7493.5|649
1626187730000|2021-07-13 14:48:50|7500.3|7497.5|7500.3|7497.5|7501|7498.2|7500.3|7497.5|185
1626187740000|2021-07-13 14:49:00|7500.5|7497.7|7497.8|7495|7500.5|7497.7|7497.8|7495|119
1626187750000|2021-07-13 14:49:10|7498|7495.2|7498.5|7495.7|7500.3|7497.5|7498|7495.2|67
1626187760000|2021-07-13 14:49:20|7498|7495.2|7497.8|7495|7498|7495.2|7497|7494.2|16
1626187770000|2021-07-13 14:49:30|7497|7494.2|7497.8|7495|7497.8|7495|7496|7493.2|50
1626187780000|2021-07-13 14:49:40|7498|7495.2|7499|7496.2|7499|7496.2|7497.8|7495|79
1626187790000|2021-07-13 14:49:50|7498.8|7496|7497.3|7494.5|7498.8|7496|7497|7494.2|167
1626187800000|2021-07-13 14:50:00|7497.8|7495|7497|7494.2|7498|7495.2|7497|7494.2|158
1626187810000|2021-07-13 14:50:10|7497.5|7494.7|7498|7495.2|7498|7495.2|7497.5|7494.7|9
1626187820000|2021-07-13 14:50:20|7497.8|7495|7497|7494.2|7497.8|7495|7497|7494.2|23
1626187830000|2021-07-13 14:50:30|7497.3|7494.5|7498.5|7495.7|7499|7496.2|7497|7494.2|28
1626187840000|2021-07-13 14:50:40|7499|7496.2|7499.3|7496.5|7499.3|7496.5|7498|7495.2|32
1626187850000|2021-07-13 14:50:50|7500|7497.2|7501.5|7498.7|7502|7499.2|7500|7497.2|50
1626187860000|2021-07-13 14:51:00|7501|7498.2|7500|7497.2|7501.3|7498.5|7499.8|7497|10
1626187870000|2021-07-13 14:51:10|7499.8|7497|7501.3|7498.5|7501.5|7498.7|7499.3|7496.5|26
1626187880000|2021-07-13 14:51:20|7501|7498.2|7500|7497.2|7501.3|7498.5|7500|7497.2|7
1626187890000|2021-07-13 14:51:30|7500.8|7498|7500.5|7497.7|7500.8|7498|7500|7497.2|11
1626187900000|2021-07-13 14:51:40|7500.8|7498|7500.8|7498|7501|7498.2|7499.5|7496.7|79
1626187910000|2021-07-13 14:51:50|7501|7498.2|7500|7497.2|7501|7498.2|7499.8|7497|18
1626187920000|2021-07-13 14:52:00|7499.8|7497|7500|7497.2|7500|7497.2|7499.8|7497|9
1626187930000|2021-07-13 14:52:10|7502|7499.2|7502|7499.2|7502|7499.2|7500.5|7497.7|15
1626187940000|2021-07-13 14:52:20|7502.3|7499.5|7505|7502.2|7505|7502.2|7502.3|7499.5|194
1626187950000|2021-07-13 14:52:30|7505.3|7502.5|7505.8|7503|7505.8|7503|7505|7502.2|17
1626187960000|2021-07-13 14:52:40|7506|7503.2|7506.3|7503.5|7507|7504.2|7506|7503.2|30
1626187970000|2021-07-13 14:52:50|7506|7503.2|7506|7503.2|7506|7503.2|7505.3|7502.5|9
1626187980000|2021-07-13 14:53:00|7505.8|7503|7508.8|7506|7508.8|7506|7505.3|7502.5|58
1626187990000|2021-07-13 14:53:10|7509|7506.2|7506.2|7503.4|7509.8|7507|7506.2|7503.4|206
1626188000000|2021-07-13 14:53:20|7506.3|7503.5|7507.2|7504.4|7508|7505.2|7506|7503.2|119
1626188010000|2021-07-13 14:53:30|7507|7504.2|7507|7504.2|7507.8|7505|7507|7504.2|22
1626188020000|2021-07-13 14:53:40|7506.8|7504|7507|7504.2|7507.2|7504.4|7506.2|7503.4|52
1626188030000|2021-07-13 14:53:50|7506.8|7504|7506|7503.2|7506.8|7504|7505.7|7502.9|8
1626188040000|2021-07-13 14:54:00|7506.5|7503.7|7505.7|7502.9|7506.5|7503.7|7505|7502.2|18
1626188050000|2021-07-13 14:54:10|7505|7502.2|7505|7502.2|7506|7503.2|7505|7502.2|13
1626188060000|2021-07-13 14:54:20|7505.5|7502.7|7505.2|7502.4|7506|7503.2|7505.2|7502.4|247
1626188070000|2021-07-13 14:54:30|7506|7503.2|7505|7502.2|7506.2|7503.4|7504.5|7501.7|42
1626188080000|2021-07-13 14:54:40|7505.2|7502.4|7504.2|7501.4|7505.2|7502.4|7504.2|7501.4|10
1626188090000|2021-07-13 14:54:50|7504.7|7501.9|7506|7503.2|7506.7|7503.9|7504.7|7501.9|24
1626188100000|2021-07-13 14:55:00|7505.7|7502.9|7506|7503.2|7508.2|7505.4|7505.2|7502.4|19
1626188110000|2021-07-13 14:55:10|7506.5|7503.7|7504.5|7501.7|7506.7|7503.9|7504.5|7501.7|49
1626188120000|2021-07-13 14:55:20|7504.7|7501.9|7506|7503.2|7506|7503.2|7504.7|7501.9|8
1626188130000|2021-07-13 14:55:30|7505.5|7502.7|7506.2|7503.4|7506.2|7503.4|7505.2|7502.4|16
1626188140000|2021-07-13 14:55:40|7506.7|7503.9|7504.7|7501.9|7507.2|7504.4|7504.5|7501.7|49
1626188150000|2021-07-13 14:55:50|7505.2|7502.4|7506.2|7503.4|7506.2|7503.4|7505.2|7502.4|20
1626188160000|2021-07-13 14:56:00|7506.5|7503.7|7505|7502.2|7507.2|7504.4|7505|7502.2|26
1626188170000|2021-07-13 14:56:10|7504.5|7501.7|7506|7503.2|7506.2|7503.4|7504.2|7501.4|10
1626188180000|2021-07-13 14:56:20|7506.2|7503.4|7506.2|7503.4|7506.5|7503.7|7506|7503.2|15
1626188190000|2021-07-13 14:56:30|7506|7503.2|7508.7|7505.9|7509.2|7506.4|7506|7503.2|23
1626188200000|2021-07-13 14:56:40|7508.5|7505.7|7508.7|7505.9|7509|7506.2|7508.5|7505.7|4
1626188210000|2021-07-13 14:56:50|7509|7506.2|7509.7|7506.9|7510|7507.2|7508.5|7505.7|10
1626188220000|2021-07-13 14:57:00|7510|7507.2|7511.2|7508.4|7511.7|7508.9|7509.5|7506.7|71
1626188230000|2021-07-13 14:57:10|7511.5|7508.7|7511.2|7508.4|7512.2|7509.4|7511.2|7508.4|18
1626188240000|2021-07-13 14:57:20|7511.5|7508.7|7512.5|7509.7|7513.2|7510.4|7511.5|7508.7|36
1626188250000|2021-07-13 14:57:30|7512.7|7509.9|7514|7511.2|7515.7|7512.9|7512.7|7509.9|115
1626188260000|2021-07-13 14:57:40|7513.5|7510.7|7512.5|7509.7|7514.2|7511.4|7512.5|7509.7|35
1626188270000|2021-07-13 14:57:50|7512.7|7509.9|7511.5|7508.7|7512.7|7509.9|7511|7508.2|26
1626188280000|2021-07-13 14:58:00|7511.2|7508.4|7510.7|7507.9|7512.7|7509.9|7510.7|7507.9|36
1626188290000|2021-07-13 14:58:10|7510.5|7507.7|7510|7507.2|7511.5|7508.7|7510|7507.2|16
1626188300000|2021-07-13 14:58:20|7509.7|7506.9|7514|7511.2|7514|7511.2|7509.7|7506.9|102
1626188310000|2021-07-13 14:58:30|7513.7|7510.9|7513|7510.2|7513.7|7510.9|7512.5|7509.7|20
1626188320000|2021-07-13 14:58:40|7513.2|7510.4|7512.5|7509.7|7513.5|7510.7|7512.5|7509.7|23
1626188330000|2021-07-13 14:58:50|7512.7|7509.9|7512.7|7509.9|7513.2|7510.4|7512.5|7509.7|34
1626188340000|2021-07-13 14:59:00|7512.5|7509.7|7510.5|7507.7|7512.5|7509.7|7510|7507.2|35
1626188350000|2021-07-13 14:59:10|7510.7|7507.9|7509.5|7506.7|7511|7508.2|7509.5|7506.7|39
1626188360000|2021-07-13 14:59:20|7511.2|7508.4|7509.5|7506.7|7512.2|7509.4|7509.5|7506.7|24
1626188370000|2021-07-13 14:59:30|7509.7|7506.9|7510|7507.2|7510.2|7507.4|7509.7|7506.9|13
1626188380000|2021-07-13 14:59:40|7510.5|7507.7|7511|7508.2|7511.7|7508.9|7510|7507.2|18
1626188390000|2021-07-13 14:59:50|7511.2|7508.4|7512|7509.2|7512.5|7509.7|7511.2|7508.4|18
1626188400000|2021-07-13 15:00:00|7512.2|7509.4|7513.5|7510.7|7514.5|7511.7|7512.2|7509.4|45
1626188410000|2021-07-13 15:00:10|7513.7|7510.9|7511.5|7508.7|7514.5|7511.7|7511.5|7508.7|65
1626188420000|2021-07-13 15:00:20|7511.2|7508.4|7510.7|7507.9|7512|7509.2|7510.7|7507.9|7
1626188430000|2021-07-13 15:00:30|7510.5|7507.7|7511|7508.2|7511.2|7508.4|7509.5|7506.7|40
1626188440000|2021-07-13 15:00:40|7510.5|7507.7|7509.2|7506.4|7510.5|7507.7|7508.7|7505.9|17
1626188450000|2021-07-13 15:00:50|7509|7506.2|7509|7506.2|7509|7506.2|7508.5|7505.7|63
1626188460000|2021-07-13 15:01:00|7508.7|7505.9|7506.7|7503.9|7508.7|7505.9|7506.7|7503.9|122
1626188470000|2021-07-13 15:01:10|7506.2|7503.4|7506|7503.2|7506.2|7503.4|7505.7|7502.9|12
1626188480000|2021-07-13 15:01:20|7505.5|7502.7|7504.7|7501.9|7505.5|7502.7|7504.7|7501.9|7
1626188490000|2021-07-13 15:01:30|7506.2|7503.4|7507|7504.2|7507.5|7504.7|7506.2|7503.4|174
1626188500000|2021-07-13 15:01:40|7507.2|7504.4|7506.7|7503.9|7507.7|7504.9|7506.7|7503.9|10
1626188510000|2021-07-13 15:01:50|||||||||8
1626188520000|2021-07-13 15:02:00|7508|7505.2|7507.2|7504.4|7508|7505.2|7507.2|7504.4|10
1626188530000|2021-07-13 15:02:10|7506.7|7503.9|7505.5|7502.7|7506.7|7503.9|7505.5|7502.7|8
1626188540000|2021-07-13 15:02:20|7505.7|7502.9|7504.5|7501.7|7505.7|7502.9|7504.2|7501.4|19
1626188550000|2021-07-13 15:02:30|7504.2|7501.4|7504.7|7501.9|7504.7|7501.9|7504.2|7501.4|4
1626188560000|2021-07-13 15:02:40|7505.2|7502.4|7505.5|7502.7|7506.5|7503.7|7505.2|7502.4|26
1626188570000|2021-07-13 15:02:50|7506|7503.2|7506.5|7503.7|7506.5|7503.7|7506|7503.2|39
1626188580000|2021-07-13 15:03:00|7506.2|7503.4|7505.2|7502.4|7506.2|7503.4|7505|7502.2|9
1626188590000|2021-07-13 15:03:10|7505.7|7502.9|7505.5|7502.7|7505.7|7502.9|7505.5|7502.7|11
1626188600000|2021-07-13 15:03:20|7505.7|7502.9|7506.7|7503.9|7506.7|7503.9|7505.7|7502.9|18
1626188610000|2021-07-13 15:03:30|7507|7504.2|7506.7|7503.9|7507|7504.2|7506.5|7503.7|11
1626188620000|2021-07-13 15:03:40|7507|7504.2|7507|7504.2|7507|7504.2|7506.7|7503.9|11
1626188630000|2021-07-13 15:03:50|7507.5|7504.7|7510|7507.2|7510.5|7507.7|7507.5|7504.7|997
1626188640000|2021-07-13 15:04:00|7510.2|7507.4|7509.7|7506.9|7510.5|7507.7|7509.5|7506.7|13
1626188650000|2021-07-13 15:04:10|7510.2|7507.4|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|14
1626188660000|2021-07-13 15:04:20|7509.7|7506.9|7508.5|7505.7|7510|7507.2|7508.5|7505.7|25
1626188670000|2021-07-13 15:04:30|7508.7|7505.9|7508|7505.2|7508.7|7505.9|7508|7505.2|12
1626188680000|2021-07-13 15:04:40|7507.7|7504.9|7507.2|7504.4|7507.7|7504.9|7507.2|7504.4|15
1626188690000|2021-07-13 15:04:50|7506.2|7503.4|7506.7|7503.9|7506.7|7503.9|7506.2|7503.4|9
1626188700000|2021-07-13 15:05:00|7506.5|7503.7|7508.2|7505.4|7508.5|7505.7|7506.5|7503.7|24
1626188710000|2021-07-13 15:05:10|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.5|7504.7|4
1626188720000|2021-07-13 15:05:20|7508|7505.2|7508.5|7505.7|7508.5|7505.7|7508|7505.2|5
1626188730000|2021-07-13 15:05:30|7508.2|7505.4|7508.5|7505.7|7508.5|7505.7|7507.5|7504.7|21
1626188740000|2021-07-13 15:05:40|7507.7|7504.9|7506.2|7503.4|7508|7505.2|7506.2|7503.4|14
1626188750000|2021-07-13 15:05:50|7506.5|7503.7|7505.7|7502.9|7506.7|7503.9|7505.7|7502.9|4
1626188760000|2021-07-13 15:06:00|7505.5|7502.7|7507.2|7504.4|7507.2|7504.4|7505.5|7502.7|19
1626188770000|2021-07-13 15:06:10|7507.5|7504.7|7507.5|7504.7|7507.7|7504.9|7507.5|7504.7|19
1626188780000|2021-07-13 15:06:20|7508|7505.2|7508.7|7505.9|7509|7506.2|7507.7|7504.9|8
1626188790000|2021-07-13 15:06:30|7509|7506.2|7509|7506.2|7509|7506.2|7508.5|7505.7|3
1626188800000|2021-07-13 15:06:40|7509.2|7506.4|7510.2|7507.4|7510.2|7507.4|7509.2|7506.4|14
1626188810000|2021-07-13 15:06:50|7510.5|7507.7|7510.7|7507.9|7510.7|7507.9|7510.2|7507.4|9
1626188820000|2021-07-13 15:07:00|7510.5|7507.7|7510.7|7507.9|7511.2|7508.4|7510.5|7507.7|13
1626188830000|2021-07-13 15:07:10|7510.5|7507.7|7510.5|7507.7|7511|7508.2|7510.5|7507.7|5
1626188840000|2021-07-13 15:07:20|7511|7508.2|7511.2|7508.4|7511.2|7508.4|7511|7508.2|4
1626188850000|2021-07-13 15:07:30|7511.5|7508.7|7512.5|7509.7|7512.7|7509.9|7511.5|7508.7|39
1626188860000|2021-07-13 15:07:40|7512.7|7509.9|7512.7|7509.9|7513.5|7510.7|7512.7|7509.9|23
1626188870000|2021-07-13 15:07:50|7512.5|7509.7|7512.7|7509.9|7513.2|7510.4|7512.2|7509.4|16
1626188880000|2021-07-13 15:08:00|7512.5|7509.7|7513.2|7510.4|7513.2|7510.4|7511.7|7508.9|33
1626188890000|2021-07-13 15:08:10|7513|7510.2|7511.5|7508.7|7513|7510.2|7511.5|7508.7|34
1626188900000|2021-07-13 15:08:20|7511.2|7508.4|7510.7|7507.9|7511.2|7508.4|7510.5|7507.7|29
1626188910000|2021-07-13 15:08:30|7511|7508.2|7508.5|7505.7|7511.2|7508.4|7508.5|7505.7|37
1626188920000|2021-07-13 15:08:40|7509.2|7506.4|7510.2|7507.4|7510.2|7507.4|7509.2|7506.4|16
1626188930000|2021-07-13 15:08:50|||||||||2
1626188940000|2021-07-13 15:09:00|7510.5|7507.7|7511.7|7508.9|7511.7|7508.9|7510.5|7507.7|26
1626188950000|2021-07-13 15:09:10|7512.2|7509.4|7510.7|7507.9|7512.2|7509.4|7510.7|7507.9|8
1626188960000|2021-07-13 15:09:20|7511|7508.2|7510.7|7507.9|7511.2|7508.4|7510.7|7507.9|4
1626188970000|2021-07-13 15:09:30|7510.5|7507.7|7510.2|7507.4|7510.7|7507.9|7510|7507.2|8
1626188980000|2021-07-13 15:09:40|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.5|7507.7|5
1626188990000|2021-07-13 15:09:50|7511|7508.2|7511.5|7508.7|7511.7|7508.9|7511|7508.2|21
1626189000000|2021-07-13 15:10:00|7511.7|7508.9|7510.7|7507.9|7511.7|7508.9|7510.7|7507.9|12
1626189010000|2021-07-13 15:10:10|7511.2|7508.4|7510.2|7507.4|7511.2|7508.4|7510.2|7507.4|9
1626189020000|2021-07-13 15:10:20|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|14
1626189030000|2021-07-13 15:10:30|7510.2|7507.4|7511.5|7508.7|7511.5|7508.7|7510.2|7507.4|7
1626189040000|2021-07-13 15:10:40|7511.7|7508.9|7512|7509.2|7512.2|7509.4|7511.5|7508.7|8
1626189050000|2021-07-13 15:10:50|7511.7|7508.9|7512|7509.2|7512.5|7509.7|7511.5|7508.7|47
1626189060000|2021-07-13 15:11:00|7511.7|7508.9|7511.5|7508.7|7512.2|7509.4|7511.5|7508.7|10
1626189070000|2021-07-13 15:11:10|||||||||3
1626189080000|2021-07-13 15:11:20|7511.7|7508.9|7512.2|7509.4|7512.2|7509.4|7511.7|7508.9|5
1626189090000|2021-07-13 15:11:30|7511.7|7508.9|7511.5|7508.7|7511.7|7508.9|7511.5|7508.7|8
1626189100000|2021-07-13 15:11:40|7511.7|7508.9|7512.2|7509.4|7512.2|7509.4|7511.7|7508.9|1
1626189110000|2021-07-13 15:11:50|7511.7|7508.9|7511|7508.2|7511.7|7508.9|7510.7|7507.9|15
1626189120000|2021-07-13 15:12:00|7510.7|7507.9|7508.5|7505.7|7510.7|7507.9|7508.2|7505.4|52
1626189130000|2021-07-13 15:12:10|7508|7505.2|7510.2|7507.4|7511|7508.2|7506|7503.2|104
1626189140000|2021-07-13 15:12:20|7510.5|7507.7|7512|7509.2|7512|7509.2|7510.5|7507.7|18
1626189150000|2021-07-13 15:12:30|7511.5|7508.7|7511|7508.2|7511.7|7508.9|7510.5|7507.7|9
1626189160000|2021-07-13 15:12:40|7510.7|7507.9|7511.7|7508.9|7511.7|7508.9|7510.7|7507.9|6
1626189170000|2021-07-13 15:12:50|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|3
1626189180000|2021-07-13 15:13:00|7511.7|7508.9|7512.2|7509.4|7512.2|7509.4|7511.5|7508.7|8
1626189190000|2021-07-13 15:13:10|7513|7510.2|7512.5|7509.7|7513.5|7510.7|7512.5|7509.7|25
1626189200000|2021-07-13 15:13:20|7513|7510.2|7512.5|7509.7|7513.2|7510.4|7512.5|7509.7|5
1626189210000|2021-07-13 15:13:30|7512.7|7509.9|7512.5|7509.7|7513|7510.2|7512|7509.2|14
1626189220000|2021-07-13 15:13:40|7512.2|7509.4|7510.2|7507.4|7512.2|7509.4|7509.5|7506.7|37
1626189230000|2021-07-13 15:13:50|7510|7507.2|7510.2|7507.4|7510.2|7507.4|7510|7507.2|3
1626189240000|2021-07-13 15:14:00|7510.5|7507.7|7510.5|7507.7|7511.2|7508.4|7510.5|7507.7|35
1626189250000|2021-07-13 15:14:10|7510.7|7507.9|7510|7507.2|7511.2|7508.4|7510|7507.2|9
1626189260000|2021-07-13 15:14:20|7511|7508.2|7512|7509.2|7512|7509.2|7511|7508.2|15
1626189270000|2021-07-13 15:14:30|7511.7|7508.9|7510.7|7507.9|7511.7|7508.9|7510|7507.2|13
1626189280000|2021-07-13 15:14:40|7510.5|7507.7|7511.5|7508.7|7511.5|7508.7|7510.5|7507.7|5
1626189290000|2021-07-13 15:14:50|7510.7|7507.9|7509.2|7506.4|7510.7|7507.9|7509|7506.2|136
1626189300000|2021-07-13 15:15:00|7509.5|7506.7|7509|7506.2|7509.5|7506.7|7507.5|7504.7|43
1626189310000|2021-07-13 15:15:10|7508.7|7505.9|7508.5|7505.7|7509.2|7506.4|7507.5|7504.7|26
1626189320000|2021-07-13 15:15:20|7508.2|7505.4|7511|7508.2|7511.2|7508.4|7508|7505.2|12
1626189330000|2021-07-13 15:15:30|7510.7|7507.9|7511|7508.2|7511|7508.2|7510|7507.2|13
1626189340000|2021-07-13 15:15:40|7510.5|7507.7|7511.2|7508.4|7511.5|7508.7|7510.5|7507.7|8
1626189350000|2021-07-13 15:15:50|7511|7508.2|7511.5|7508.7|7511.5|7508.7|7511|7508.2|8
1626189360000|2021-07-13 15:16:00|7511|7508.2|7511|7508.2|7511.5|7508.7|7510|7507.2|17
1626189370000|2021-07-13 15:16:10|7510.5|7507.7|7510.7|7507.9|7511|7508.2|7510.5|7507.7|8
1626189380000|2021-07-13 15:16:20|7510.2|7507.4|7511|7508.2|7511.2|7508.4|7510.2|7507.4|3
1626189390000|2021-07-13 15:16:30|7511.2|7508.4|7512.2|7509.4|7512.5|7509.7|7511.2|7508.4|6
1626189400000|2021-07-13 15:16:40|7512.5|7509.7|7514.2|7511.4|7514.2|7511.4|7512.5|7509.7|189
1626189410000|2021-07-13 15:16:50|7514|7511.2|7515|7512.2|7515|7512.2|7513.2|7510.4|36
1626189420000|2021-07-13 15:17:00|7515.2|7512.4|7516.2|7513.4|7517.2|7514.4|7515.2|7512.4|173
1626189430000|2021-07-13 15:17:10|7516.5|7513.7|7517.2|7514.4|7518.2|7515.4|7516.5|7513.7|57
1626189440000|2021-07-13 15:17:20|7517.5|7514.7|7517.2|7514.4|7517.5|7514.7|7516.5|7513.7|17
1626189450000|2021-07-13 15:17:30|7517.5|7514.7|7516.2|7513.4|7517.5|7514.7|7516.2|7513.4|12
1626189460000|2021-07-13 15:17:40|7515.7|7512.9|7516.2|7513.4|7516.5|7513.7|7515.5|7512.7|25
1626189470000|2021-07-13 15:17:50|7515.7|7512.9|7516.7|7513.9|7517.7|7514.9|7515.7|7512.9|29
1626189480000|2021-07-13 15:18:00|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7516.5|7513.7|11
1626189490000|2021-07-13 15:18:10|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.2|7514.4|7
1626189500000|2021-07-13 15:18:20|7517.2|7514.4|7517.5|7514.7|7517.5|7514.7|7517.2|7514.4|2
1626189510000|2021-07-13 15:18:30|7514.2|7511.4|7513.5|7510.7|7515.5|7512.7|7513|7510.2|137
1626189520000|2021-07-13 15:18:40|7513.2|7510.4|7513|7510.2|7513.2|7510.4|7513|7510.2|27
1626189530000|2021-07-13 15:18:50|7513.2|7510.4|7513|7510.2|7513.5|7510.7|7513|7510.2|42
1626189540000|2021-07-13 15:19:00|7512.7|7509.9|7512.4|7509.6|7512.7|7509.9|7510.4|7507.6|108
1626189550000|2021-07-13 15:19:10|7512.2|7509.4|7510.4|7507.6|7512.2|7509.4|7509.4|7506.6|64
1626189560000|2021-07-13 15:19:20|7510.7|7507.9|7511.4|7508.6|7511.4|7508.6|7510.7|7507.9|10
1626189570000|2021-07-13 15:19:30|7510.9|7508.1|7508.4|7505.6|7510.9|7508.1|7508.4|7505.6|36
1626189580000|2021-07-13 15:19:40|7508.2|7505.4|7506.9|7504.1|7508.2|7505.4|7506.7|7503.9|105
1626189590000|2021-07-13 15:19:50|7507.2|7504.4|7508.2|7505.4|7508.2|7505.4|7506.7|7503.9|40
1626189600000|2021-07-13 15:20:00|7508.4|7505.6|7505.9|7503.1|7508.4|7505.6|7505.9|7503.1|18
1626189610000|2021-07-13 15:20:10|7505.7|7502.9|7503.4|7500.6|7505.7|7502.9|7503.4|7500.6|26
1626189620000|2021-07-13 15:20:20|7503.2|7500.4|7513|7510.2|7516.2|7513.4|7503.2|7500.4|408
1626189630000|2021-07-13 15:20:30|7513.2|7510.4|7513.4|7510.6|7515.2|7512.4|7512.4|7509.6|119
1626189640000|2021-07-13 15:20:40|7513.7|7510.9|7513.4|7510.6|7514.4|7511.6|7513.4|7510.6|24
1626189650000|2021-07-13 15:20:50|7513.2|7510.4|7513.9|7511.1|7514.4|7511.6|7512.4|7509.6|13
1626189660000|2021-07-13 15:21:00|7514.4|7511.6|7511.9|7509.1|7514.4|7511.6|7511.4|7508.6|36
1626189670000|2021-07-13 15:21:10|7512.4|7509.6|7511.4|7508.6|7512.4|7509.6|7511.4|7508.6|13
1626189680000|2021-07-13 15:21:20|7511.2|7508.4|7510.7|7507.9|7511.4|7508.6|7510.7|7507.9|77
1626189690000|2021-07-13 15:21:30|7511.4|7508.6|7515.4|7512.6|7516.2|7513.4|7511.2|7508.4|368
1626189700000|2021-07-13 15:21:40|7515.7|7512.9|7515.7|7512.9|7517.2|7514.4|7515.2|7512.4|388
1626189710000|2021-07-13 15:21:50|7516|7513.2|7517.2|7514.4|7518|7515.2|7516|7513.2|105
1626189720000|2021-07-13 15:22:00|7516.5|7513.7|7518.2|7515.4|7518.2|7515.4|7516|7513.2|36
1626189730000|2021-07-13 15:22:10|7518|7515.2|7517.2|7514.4|7519|7516.2|7516.2|7513.4|11
1626189740000|2021-07-13 15:22:20|7516.9|7514.1|7518|7515.2|7518.2|7515.4|7516.7|7513.9|16
1626189750000|2021-07-13 15:22:30|7518.2|7515.4|7524|7521.2|7524|7521.2|7518.2|7515.4|160
1626189760000|2021-07-13 15:22:40|7523.5|7520.7|7524.2|7521.4|7524.2|7521.4|7521.2|7518.4|129
1626189770000|2021-07-13 15:22:50|7523.2|7520.4|7523.2|7520.4|7524.2|7521.4|7522.7|7519.9|290
1626189780000|2021-07-13 15:23:00|7523.4|7520.6|7524.2|7521.4|7524.2|7521.4|7522.2|7519.4|49
1626189790000|2021-07-13 15:23:10|7524|7521.2|7524.2|7521.4|7525|7522.2|7523.2|7520.4|47
1626189800000|2021-07-13 15:23:20|7524.5|7521.7|7526.5|7523.7|7526.7|7523.9|7524.5|7521.7|65
1626189810000|2021-07-13 15:23:30|7526|7523.2|7530.2|7527.4|7530.7|7527.9|7526|7523.2|195
1626189820000|2021-07-13 15:23:40|7530|7527.2|7530.2|7527.4|7531.2|7528.4|7529|7526.2|176
1626189830000|2021-07-13 15:23:50|7530|7527.2|7528.5|7525.7|7530|7527.2|7528.5|7525.7|540
1626189840000|2021-07-13 15:24:00|7528.7|7525.9|7530.7|7527.9|7530.7|7527.9|7528|7525.2|67
1626189850000|2021-07-13 15:24:10|7531|7528.2|7531.2|7528.4|7531.5|7528.7|7530|7527.2|33
1626189860000|2021-07-13 15:24:20|7531.5|7528.7|7533.5|7530.7|7534|7531.2|7531|7528.2|90
1626189870000|2021-07-13 15:24:30|7533.2|7530.4|7533.2|7530.4|7534|7531.2|7533.2|7530.4|11
1626189880000|2021-07-13 15:24:40|7534|7531.2|7534|7531.2|7537.7|7534.9|7534|7531.2|166
1626189890000|2021-07-13 15:24:50|7534.4|7531.6|7534.5|7531.7|7535|7532.2|7533.2|7530.4|28
1626189900000|2021-07-13 15:25:00|7534.7|7531.9|7534.9|7532.1|7535.7|7532.9|7534.2|7531.4|38
1626189910000|2021-07-13 15:25:10|7533.9|7531.1|7533.2|7530.4|7534.9|7532.1|7532.9|7530.1|44
1626189920000|2021-07-13 15:25:20|7532.2|7529.4|7533.2|7530.4|7533.9|7531.1|7532.2|7529.4|83
1626189930000|2021-07-13 15:25:30|7532.9|7530.1|7532.9|7530.1|7533.9|7531.1|7532.4|7529.6|19
1626189940000|2021-07-13 15:25:40|7533.2|7530.4|7534.2|7531.4|7534.2|7531.4|7533.2|7530.4|27
1626189950000|2021-07-13 15:25:50|7534.9|7532.1|7534.9|7532.1|7535.4|7532.6|7534.2|7531.4|112
1626189960000|2021-07-13 15:26:00|7534.7|7531.9|7536.4|7533.6|7538.7|7535.9|7534.7|7531.9|404
1626189970000|2021-07-13 15:26:10|7535.9|7533.1|7539.9|7537.1|7540.5|7537.7|7535.9|7533.1|280
1626189980000|2021-07-13 15:26:20|7540|7537.2|7541.7|7538.9|7541.7|7538.9|7539.9|7537.1|213
1626189990000|2021-07-13 15:26:30|7542.2|7539.4|7541.9|7539.1|7542.7|7539.9|7541.7|7538.9|122
1626190000000|2021-07-13 15:26:40|7541.7|7538.9|7541.7|7538.9|7542.2|7539.4|7541.7|7538.9|150
1626190010000|2021-07-13 15:26:50|7541.9|7539.1|7541.7|7538.9|7542.7|7539.9|7541.7|7538.9|40
1626190020000|2021-07-13 15:27:00|7541.2|7538.4|7540.2|7537.4|7541.2|7538.4|7539.9|7537.1|98
1626190030000|2021-07-13 15:27:10|7539.9|7537.1|7540.7|7537.9|7540.7|7537.9|7539.7|7536.9|129
1626190040000|2021-07-13 15:27:20|7540.4|7537.6|7539.7|7536.9|7540.7|7537.9|7539.7|7536.9|55
1626190050000|2021-07-13 15:27:30|7539.9|7537.1|7540.2|7537.4|7540.7|7537.9|7539.7|7536.9|107
1626190060000|2021-07-13 15:27:40|7539.7|7536.9|7541.2|7538.4|7541.4|7538.6|7539.7|7536.9|93
1626190070000|2021-07-13 15:27:50|7541.7|7538.9|7542.2|7539.4|7542.2|7539.4|7541.2|7538.4|53
1626190080000|2021-07-13 15:28:00|7541.9|7539.1|7542.9|7540.1|7542.9|7540.1|7541.2|7538.4|151
1626190090000|2021-07-13 15:28:10|7543.2|7540.4|7543.7|7540.9|7543.7|7540.9|7542.7|7539.9|165
1626190100000|2021-07-13 15:28:20|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|7543.7|7540.9|145
1626190110000|2021-07-13 15:28:30|7544.2|7541.4|7543.4|7540.6|7544.2|7541.4|7543.2|7540.4|102
1626190120000|2021-07-13 15:28:40|7543.7|7540.9|7543.9|7541.1|7543.9|7541.1|7543.2|7540.4|55
1626190130000|2021-07-13 15:28:50|7544.2|7541.4|7548.2|7545.4|7549.2|7546.4|7544.2|7541.4|559
1626190140000|2021-07-13 15:29:00|7548.7|7545.9|7547.7|7544.9|7549.2|7546.4|7547.2|7544.4|258
1626190150000|2021-07-13 15:29:10|7547.9|7545.1|7547.7|7544.9|7548.2|7545.4|7547.7|7544.9|71
1626190160000|2021-07-13 15:29:20|7548.2|7545.4|7546.7|7543.9|7548.7|7545.9|7546.2|7543.4|198
1626190170000|2021-07-13 15:29:30|7548.7|7545.9|7550.7|7547.9|7550.7|7547.9|7546.9|7544.1|320
1626190180000|2021-07-13 15:29:40|7551.7|7548.9|7552.7|7549.9|7552.7|7549.9|7550.7|7547.9|251
1626190190000|2021-07-13 15:29:50|7553.2|7550.4|7549.7|7546.9|7553.7|7550.9|7549.4|7546.6|751
1626190200000|2021-07-13 15:30:00|7549.9|7547.1|7544.9|7542.1|7550.7|7547.9|7544.9|7542.1|949
1626190210000|2021-07-13 15:30:10|7545.2|7542.4|7547.9|7545.1|7548.9|7546.1|7544.7|7541.9|527
1626190220000|2021-07-13 15:30:20|7548.4|7545.6|7546.9|7544.1|7548.9|7546.1|7546.9|7544.1|324
1626190230000|2021-07-13 15:30:30|7547.2|7544.4|7548.4|7545.6|7548.9|7546.1|7547.2|7544.4|223
1626190240000|2021-07-13 15:30:40|7548.7|7545.9|7548.7|7545.9|7548.9|7546.1|7547.7|7544.9|159
1626190250000|2021-07-13 15:30:50|7548.4|7545.6|7547.2|7544.4|7548.9|7546.1|7547.2|7544.4|399
1626190260000|2021-07-13 15:31:00|7547.7|7544.9|7548.7|7545.9|7549.4|7546.6|7547.7|7544.9|90
1626190270000|2021-07-13 15:31:10|7548.9|7546.1|7549.9|7547.1|7550.9|7548.1|7548.9|7546.1|63
1626190280000|2021-07-13 15:31:20|7550.2|7547.4|7550.7|7547.9|7550.7|7547.9|7550.2|7547.4|15
1626190290000|2021-07-13 15:31:30|7550.9|7548.1|7549.7|7546.9|7551.7|7548.9|7549.4|7546.6|68
1626190300000|2021-07-13 15:31:40|7549.9|7547.1|7550.9|7548.1|7550.9|7548.1|7549.2|7546.4|43
1626190310000|2021-07-13 15:31:50|7551.2|7548.4|7550.7|7547.9|7551.7|7548.9|7550.4|7547.6|54
1626190320000|2021-07-13 15:32:00|7551.2|7548.4|7550.2|7547.4|7551.7|7548.9|7549.7|7546.9|74
1626190330000|2021-07-13 15:32:10|7549.9|7547.1|7550.7|7547.9|7550.9|7548.1|7549.9|7547.1|25
1626190340000|2021-07-13 15:32:20|7550.4|7547.6|7550.9|7548.1|7551.7|7548.9|7550.2|7547.4|39
1626190350000|2021-07-13 15:32:30|7551.2|7548.4|7550.7|7547.9|7551.2|7548.4|7550.2|7547.4|14
1626190360000|2021-07-13 15:32:40|7551.2|7548.4|7552.7|7549.9|7553.9|7551.1|7551.2|7548.4|205
1626190370000|2021-07-13 15:32:50|7552.9|7550.1|7552.9|7550.1|7553.9|7551.1|7552.9|7550.1|37
1626190380000|2021-07-13 15:33:00|7553.2|7550.4|7553.9|7551.1|7553.9|7551.1|7552.9|7550.1|40
1626190390000|2021-07-13 15:33:10|7553.7|7550.9|7553.9|7551.1|7553.9|7551.1|7553.7|7550.9|14
1626190400000|2021-07-13 15:33:20|7554.2|7551.4|7553.7|7550.9|7554.2|7551.4|7553.7|7550.9|67
1626190410000|2021-07-13 15:33:30|7553.9|7551.1|7552.9|7550.1|7554.2|7551.4|7552.9|7550.1|68
1626190420000|2021-07-13 15:33:40|7553.2|7550.4|7553.7|7550.9|7554.2|7551.4|7552.9|7550.1|34
1626190430000|2021-07-13 15:33:50|7553.9|7551.1|7552.4|7549.6|7553.9|7551.1|7551.9|7549.1|92
1626190440000|2021-07-13 15:34:00|7552.7|7549.9|7551.9|7549.1|7552.9|7550.1|7551.9|7549.1|94
1626190450000|2021-07-13 15:34:10|7552.2|7549.4|7548.9|7546.1|7552.2|7549.4|7548.2|7545.4|425
1626190460000|2021-07-13 15:34:20|7548.7|7545.9|7549.2|7546.4|7549.2|7546.4|7545.7|7542.9|210
1626190470000|2021-07-13 15:34:30|7548.9|7546.1|7550.2|7547.4|7550.2|7547.4|7548.9|7546.1|55
1626190480000|2021-07-13 15:34:40|7549.7|7546.9|7550.2|7547.4|7550.2|7547.4|7549.2|7546.4|38
1626190490000|2021-07-13 15:34:50|7549.9|7547.1|7548.4|7545.6|7549.9|7547.1|7548.2|7545.4|55
1626190500000|2021-07-13 15:35:00|7548.7|7545.9|7549.2|7546.4|7549.2|7546.4|7548.7|7545.9|3
1626190510000|2021-07-13 15:35:10|7548.2|7545.4|7549.9|7547.1|7549.9|7547.1|7548.2|7545.4|172
1626190520000|2021-07-13 15:35:20|7550.2|7547.4|7549.2|7546.4|7550.2|7547.4|7548.9|7546.1|39
1626190530000|2021-07-13 15:35:30|7548.9|7546.1|7549.2|7546.4|7550.2|7547.4|7548.9|7546.1|62
1626190540000|2021-07-13 15:35:40|7549.7|7546.9|7549.2|7546.4|7550.2|7547.4|7549.2|7546.4|61
1626190550000|2021-07-13 15:35:50|7549.4|7546.6|7549.2|7546.4|7550.2|7547.4|7549.2|7546.4|38
1626190560000|2021-07-13 15:36:00|7550.2|7547.4|7550.9|7548.1|7551.4|7548.6|7550.2|7547.4|60
1626190570000|2021-07-13 15:36:10|7551.4|7548.6|7551.9|7549.1|7552.2|7549.4|7550.9|7548.1|44
1626190580000|2021-07-13 15:36:20|7552.2|7549.4|7553.2|7550.4|7553.2|7550.4|7552.2|7549.4|188
1626190590000|2021-07-13 15:36:30|7552.7|7549.9|7551.7|7548.9|7552.7|7549.9|7551.7|7548.9|31
1626190600000|2021-07-13 15:36:40|7552.2|7549.4|7552.2|7549.4|7553.2|7550.4|7552.2|7549.4|94
1626190610000|2021-07-13 15:36:50|7552.4|7549.6|7553.2|7550.4|7553.2|7550.4|7552.4|7549.6|36
1626190620000|2021-07-13 15:37:00|7553.7|7550.9|7554.2|7551.4|7554.2|7551.4|7553.4|7550.6|72
1626190630000|2021-07-13 15:37:10|7553.4|7550.6|7553.2|7550.4|7553.9|7551.1|7553.2|7550.4|17
1626190640000|2021-07-13 15:37:20|7554.2|7551.4|7553.4|7550.6|7554.2|7551.4|7553.2|7550.4|127
1626190650000|2021-07-13 15:37:30|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|7552.7|7549.9|65
1626190660000|2021-07-13 15:37:40|7553.9|7551.1|7553.9|7551.1|7554.2|7551.4|7553.4|7550.6|24
1626190670000|2021-07-13 15:37:50|7554.2|7551.4|7551.2|7548.4|7554.2|7551.4|7550.9|7548.1|108
1626190680000|2021-07-13 15:38:00|7551.4|7548.6|7552.4|7549.6|7553.4|7550.6|7551.4|7548.6|26
1626190690000|2021-07-13 15:38:10|7551.9|7549.1|7552.9|7550.1|7553.7|7550.9|7551.2|7548.4|17
1626190700000|2021-07-13 15:38:20|7553.4|7550.6|7553.4|7550.6|7553.9|7551.1|7552.9|7550.1|13
1626190710000|2021-07-13 15:38:30|7553.2|7550.4|7553.4|7550.6|7554.2|7551.4|7552.9|7550.1|9
1626190720000|2021-07-13 15:38:40|7553.2|7550.4|7553.2|7550.4|7553.4|7550.6|7552.9|7550.1|17
1626190730000|2021-07-13 15:38:50|7553.4|7550.6|7554.2|7551.4|7554.2|7551.4|7553.4|7550.6|6
1626190740000|2021-07-13 15:39:00|7553.9|7551.1|7552.9|7550.1|7553.9|7551.1|7552.2|7549.4|17
1626190750000|2021-07-13 15:39:10|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|7
1626190760000|2021-07-13 15:39:20|7552.2|7549.4|7551.9|7549.1|7552.2|7549.4|7551.2|7548.4|61
1626190770000|2021-07-13 15:39:30|7552.2|7549.4|7552.2|7549.4|7552.2|7549.4|7551.4|7548.6|11
1626190780000|2021-07-13 15:39:40|7552.4|7549.6|7552.9|7550.1|7552.9|7550.1|7552.4|7549.6|28
1626190790000|2021-07-13 15:39:50|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|24
1626190800000|2021-07-13 15:40:00|7552.2|7549.4|7552.9|7550.1|7552.9|7550.1|7552.2|7549.4|43
1626190810000|2021-07-13 15:40:10|7553.2|7550.4|7553.2|7550.4|7553.9|7551.1|7552.2|7549.4|39
1626190820000|2021-07-13 15:40:20|7553.4|7550.6|7553.9|7551.1|7553.9|7551.1|7553.2|7550.4|18
1626190830000|2021-07-13 15:40:30|7553.7|7550.9|7554.2|7551.4|7554.2|7551.4|7553.7|7550.9|21
1626190840000|2021-07-13 15:40:40|||||||||14
1626190850000|2021-07-13 15:40:50|7553.9|7551.1|7554.2|7551.4|7554.2|7551.4|7553.9|7551.1|38
1626190860000|2021-07-13 15:41:00|7555.2|7552.4|7555.2|7552.4|7555.4|7552.6|7554.9|7552.1|125
1626190870000|2021-07-13 15:41:10|7554.9|7552.1|7554.2|7551.4|7554.9|7552.1|7553.2|7550.4|103
1626190880000|2021-07-13 15:41:20|7553.9|7551.1|7553.9|7551.1|7554.2|7551.4|7553.4|7550.6|19
1626190890000|2021-07-13 15:41:30|7554.2|7551.4|7554.2|7551.4|7554.7|7551.9|7554.2|7551.4|33
1626190900000|2021-07-13 15:41:40|7553.9|7551.1|7553.9|7551.1|7553.9|7551.1|7553.9|7551.1|30
1626190910000|2021-07-13 15:41:50|7553.7|7550.9|7553.9|7551.1|7554.2|7551.4|7553.7|7550.9|45
1626190920000|2021-07-13 15:42:00|7554.4|7551.6|7559.2|7556.4|7559.7|7556.9|7554.4|7551.6|573
1626190930000|2021-07-13 15:42:10|7559.4|7556.6|7559.7|7556.9|7559.7|7556.9|7558.7|7555.9|42
1626190940000|2021-07-13 15:42:20|7558.7|7555.9|7559.7|7556.9|7559.7|7556.9|7558.7|7555.9|78
1626190950000|2021-07-13 15:42:30|7559.4|7556.6|7559.7|7556.9|7561.7|7558.9|7558.9|7556.1|1051
1626190960000|2021-07-13 15:42:40|7559.9|7557.1|7559.7|7556.9|7560.2|7557.4|7558.4|7555.6|42
1626190970000|2021-07-13 15:42:50|7559.2|7556.4|7558.7|7555.9|7559.7|7556.9|7558.7|7555.9|33
1626190980000|2021-07-13 15:43:00|7558.2|7555.4|7555.9|7553.1|7558.7|7555.9|7555.7|7552.9|61
1626190990000|2021-07-13 15:43:10|7556.2|7553.4|7555.9|7553.1|7556.7|7553.9|7555.9|7553.1|40
1626191000000|2021-07-13 15:43:20|7555.7|7552.9|7557.4|7554.6|7557.4|7554.6|7555.7|7552.9|34
1626191010000|2021-07-13 15:43:30|7557.2|7554.4|7558.2|7555.4|7558.4|7555.6|7557.2|7554.4|46
1626191020000|2021-07-13 15:43:40|7558.4|7555.6|7559.7|7556.9|7559.7|7556.9|7558.4|7555.6|25
1626191030000|2021-07-13 15:43:50|7559.4|7556.6|7559.7|7556.9|7559.9|7557.1|7559.4|7556.6|11
1626191040000|2021-07-13 15:44:00|7559.9|7557.1|7559.7|7556.9|7560.2|7557.4|7559.4|7556.6|30
1626191050000|2021-07-13 15:44:10|7558.7|7555.9|7559.4|7556.6|7559.4|7556.6|7558.7|7555.9|45
1626191060000|2021-07-13 15:44:20|||||||||3
1626191070000|2021-07-13 15:44:30|7559.7|7556.9|7560.7|7557.9|7560.7|7557.9|7559.7|7556.9|56
1626191080000|2021-07-13 15:44:40|7560.4|7557.6|7558.7|7555.9|7560.4|7557.6|7558.7|7555.9|45
1626191090000|2021-07-13 15:44:50|7558.9|7556.1|7558.7|7555.9|7558.9|7556.1|7558.7|7555.9|13
1626191100000|2021-07-13 15:45:00|7558.9|7556.1|7559.4|7556.6|7559.7|7556.9|7558.9|7556.1|13
1626191110000|2021-07-13 15:45:10|7559.7|7556.9|7560.2|7557.4|7560.2|7557.4|7559.7|7556.9|8
1626191120000|2021-07-13 15:45:20|7559.9|7557.1|7561.7|7558.9|7561.7|7558.9|7559.7|7556.9|40
1626191130000|2021-07-13 15:45:30|7561.4|7558.6|7561.4|7558.6|7561.4|7558.6|7561.4|7558.6|12
1626191140000|2021-07-13 15:45:40|7561.2|7558.4|7560.2|7557.4|7561.2|7558.4|7559.4|7556.6|27
1626191150000|2021-07-13 15:45:50|7559.9|7557.1|7559.7|7556.9|7559.9|7557.1|7559.7|7556.9|11
1626191160000|2021-07-13 15:46:00|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7559.2|7556.4|15
1626191170000|2021-07-13 15:46:10|7559.2|7556.4|7558.4|7555.6|7559.2|7556.4|7558.2|7555.4|11
1626191180000|2021-07-13 15:46:20|7557.7|7554.9|7558.9|7556.1|7558.9|7556.1|7557.7|7554.9|16
1626191190000|2021-07-13 15:46:30|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|15
1626191200000|2021-07-13 15:46:40|7558.2|7555.4|7557.4|7554.6|7558.2|7555.4|7556.9|7554.1|19
1626191210000|2021-07-13 15:46:50|7558.4|7555.6|7558.4|7555.6|7558.7|7555.9|7557.7|7554.9|268
1626191220000|2021-07-13 15:47:00|7558.7|7555.9|7559.4|7556.6|7559.7|7556.9|7558.4|7555.6|32
1626191230000|2021-07-13 15:47:10|7559.2|7556.4|7558.7|7555.9|7559.7|7556.9|7558.7|7555.9|16
1626191240000|2021-07-13 15:47:20|7559.7|7556.9|7559.4|7556.6|7559.7|7556.9|7558.9|7556.1|4
1626191250000|2021-07-13 15:47:30|7558.9|7556.1|7559.2|7556.4|7559.4|7556.6|7558.7|7555.9|70
1626191260000|2021-07-13 15:47:40|7558.7|7555.9|7557.7|7554.9|7559.2|7556.4|7557.7|7554.9|27
1626191270000|2021-07-13 15:47:50|||||||||5
1626191280000|2021-07-13 15:48:00|7557.2|7554.4|7557.2|7554.4|7557.4|7554.6|7557.2|7554.4|5
1626191290000|2021-07-13 15:48:10|7557.7|7554.9|7556.7|7553.9|7557.7|7554.9|7556.4|7553.6|92
1626191300000|2021-07-13 15:48:20|7556.2|7553.4|7556.2|7553.4|7556.9|7554.1|7554.9|7552.1|117
1626191310000|2021-07-13 15:48:30|7556.7|7553.9|7557.2|7554.4|7557.4|7554.6|7556.7|7553.9|40
1626191320000|2021-07-13 15:48:40|7556.9|7554.1|7557.2|7554.4|7557.4|7554.6|7556.9|7554.1|37
1626191330000|2021-07-13 15:48:50|7557.7|7554.9|7557.9|7555.1|7558.2|7555.4|7557.7|7554.9|12
1626191340000|2021-07-13 15:49:00|7557.7|7554.9|7558.7|7555.9|7559.4|7556.6|7557.7|7554.9|132
1626191350000|2021-07-13 15:49:10|7558.4|7555.6|7557.7|7554.9|7558.4|7555.6|7557.7|7554.9|12
1626191360000|2021-07-13 15:49:20|7556.9|7554.1|7557.2|7554.4|7557.7|7554.9|7556.9|7554.1|61
1626191370000|2021-07-13 15:49:30|7557.4|7554.6|7557.4|7554.6|7557.7|7554.9|7557.4|7554.6|18
1626191380000|2021-07-13 15:49:40|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7556.9|7554.1|65
1626191390000|2021-07-13 15:49:50|||||||||15
1626191400000|2021-07-13 15:50:00|7557.9|7555.1|7558.7|7555.9|7559.7|7556.9|7557.7|7554.9|84
1626191410000|2021-07-13 15:50:10|7558.9|7556.1|7559.4|7556.6|7559.7|7556.9|7558.7|7555.9|158
1626191420000|2021-07-13 15:50:20|7559.7|7556.9|7559.7|7556.9|7560.4|7557.6|7559.2|7556.4|14
1626191430000|2021-07-13 15:50:30|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|7560.2|7557.4|38
1626191440000|2021-07-13 15:50:40|7560.4|7557.6|7559.2|7556.4|7560.4|7557.6|7559.2|7556.4|7
1626191450000|2021-07-13 15:50:50|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|33
1626191460000|2021-07-13 15:51:00|7558.9|7556.1|7559.4|7556.6|7559.7|7556.9|7558.9|7556.1|11
1626191470000|2021-07-13 15:51:10|7558.9|7556.1|7559.4|7556.6|7559.7|7556.9|7558.9|7556.1|25
1626191480000|2021-07-13 15:51:20|7559.7|7556.9|7558.7|7555.9|7559.7|7556.9|7558.7|7555.9|76
1626191490000|2021-07-13 15:51:30|7558.9|7556.1|7560.2|7557.4|7560.2|7557.4|7558.9|7556.1|39
1626191500000|2021-07-13 15:51:40|7560.7|7557.9|7560.7|7557.9|7561.7|7558.9|7560.7|7557.9|47
1626191510000|2021-07-13 15:51:50|7560.9|7558.1|7560.2|7557.4|7560.9|7558.1|7559.7|7556.9|13
1626191520000|2021-07-13 15:52:00|7559.9|7557.1|7559.7|7556.9|7559.9|7557.1|7559.7|7556.9|6
1626191530000|2021-07-13 15:52:10|7560.2|7557.4|7561.7|7558.9|7561.7|7558.9|7560.2|7557.4|60
1626191540000|2021-07-13 15:52:20|||||||||26
1626191550000|2021-07-13 15:52:30|||||||||97
1626191560000|2021-07-13 15:52:40|||||||||12
1626191570000|2021-07-13 15:52:50|||||||||6
1626191580000|2021-07-13 15:53:00|||||||||29
1626191590000|2021-07-13 15:53:10|||||||||27
1626191600000|2021-07-13 15:53:20|||||||||10
1626191610000|2021-07-13 15:53:30|||||||||1
1626191620000|2021-07-13 15:53:40|||||||||61
1626191630000|2021-07-13 15:53:50|7562.2|7559.4|7561.7|7558.9|7562.7|7559.9|7561.7|7558.9|60
1626191640000|2021-07-13 15:54:00|7561.2|7558.4|7560.7|7557.9|7561.2|7558.4|7560.4|7557.6|65
1626191650000|2021-07-13 15:54:10|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7558.7|7555.9|89
1626191660000|2021-07-13 15:54:20|7559.4|7556.6|7558.9|7556.1|7559.4|7556.6|7558.7|7555.9|18
1626191670000|2021-07-13 15:54:30|7559.7|7556.9|7560.4|7557.6|7560.4|7557.6|7559.7|7556.9|23
1626191680000|2021-07-13 15:54:40|7559.7|7556.9|7560.7|7557.9|7560.7|7557.9|7559.7|7556.9|5
1626191690000|2021-07-13 15:54:50|7559.9|7557.1|7560.2|7557.4|7560.2|7557.4|7559.9|7557.1|5
1626191700000|2021-07-13 15:55:00|7560.4|7557.6|7560.9|7558.1|7561.2|7558.4|7560.4|7557.6|3013
1626191710000|2021-07-13 15:55:10|7560.7|7557.9|7560.9|7558.1|7561.2|7558.4|7560.7|7557.9|18
1626191720000|2021-07-13 15:55:20|7560.7|7557.9|7560.4|7557.6|7560.9|7558.1|7560.2|7557.4|8
1626191730000|2021-07-13 15:55:30|7560.7|7557.9|7561.2|7558.4|7561.2|7558.4|7560.2|7557.4|15
1626191740000|2021-07-13 15:55:40|||||||||6
1626191750000|2021-07-13 15:55:50|||||||||12
1626191760000|2021-07-13 15:56:00|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|16
1626191770000|2021-07-13 15:56:10|7561.2|7558.4|7561.4|7558.6|7561.7|7558.9|7561.2|7558.4|33
1626191780000|2021-07-13 15:56:20|7561.2|7558.4|7561.4|7558.6|7561.9|7559.1|7561.2|7558.4|13
1626191790000|2021-07-13 15:56:30|7561.2|7558.4|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|24
1626191800000|2021-07-13 15:56:40|||||||||2
1626191810000|2021-07-13 15:56:50|7561.4|7558.6|7561.2|7558.4|7561.7|7558.9|7561.2|7558.4|12
1626191820000|2021-07-13 15:57:00|7561.4|7558.6|7561.2|7558.4|7561.4|7558.6|7561.2|7558.4|11
1626191830000|2021-07-13 15:57:10|7560.6|7557.8|7559.7|7556.9|7560.6|7557.8|7559.2|7556.4|60
1626191840000|2021-07-13 15:57:20|7560.2|7557.4|7560.2|7557.4|7560.7|7557.9|7560.2|7557.4|9
1626191850000|2021-07-13 15:57:30|7560.4|7557.6|7561.2|7558.4|7561.2|7558.4|7560.2|7557.4|33
1626191860000|2021-07-13 15:57:40|7560.9|7558.1|7561.9|7559.1|7561.9|7559.1|7560.7|7557.9|24
1626191870000|2021-07-13 15:57:50|7561.2|7558.4|7561.7|7558.9|7562.2|7559.4|7561.2|7558.4|64
1626191880000|2021-07-13 15:58:00|7561.9|7559.1|7560.9|7558.1|7561.9|7559.1|7560.9|7558.1|61
1626191890000|2021-07-13 15:58:10|7560.4|7557.6|7561.2|7558.4|7561.2|7558.4|7560.4|7557.6|45
1626191900000|2021-07-13 15:58:20|7560.7|7557.9|7561.2|7558.4|7561.2|7558.4|7560.7|7557.9|31
1626191910000|2021-07-13 15:58:30|7561.7|7558.9|7560.9|7558.1|7561.7|7558.9|7560.2|7557.4|151
1626191920000|2021-07-13 15:58:40|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|11
1626191930000|2021-07-13 15:58:50|||||||||11
1626191940000|2021-07-13 15:59:00|7560.9|7558.1|7562.2|7559.4|7562.2|7559.4|7560.9|7558.1|32
1626191950000|2021-07-13 15:59:10|7561.4|7558.6|7561.4|7558.6|7561.4|7558.6|7561.2|7558.4|22
1626191960000|2021-07-13 15:59:20|7561.7|7558.9|7561.7|7558.9|7562.2|7559.4|7561.2|7558.4|20
1626191970000|2021-07-13 15:59:30|7561.9|7559.1|7562.2|7559.4|7562.2|7559.4|7561.9|7559.1|15
1626191980000|2021-07-13 15:59:40|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|7563.2|7560.4|145
1626191990000|2021-07-13 15:59:50|7563.6|7560.8|7571.7|7568.9|7581.8|7575.4|7563.6|7560.8|2102
1626192000000|2021-07-13 16:00:00|7571.9|7569.1|7576.4|7573.6|7576.7|7573.9|7571.9|7569.1|240
1626192010000|2021-07-13 16:00:10|7576.2|7573.4|7575.2|7572.4|7576.4|7573.6|7574.9|7572.1|82
1626192020000|2021-07-13 16:00:20|7575.4|7572.6|7576.2|7573.4|7577.7|7574.9|7575.2|7572.4|141
1626192030000|2021-07-13 16:00:30|7576.4|7573.6|7583.9|7581.1|7585.2|7582.4|7576.2|7573.4|468
1626192040000|2021-07-13 16:00:40|7583.7|7580.9|7588.9|7586.1|7589.7|7586.9|7583.7|7580.9|233
1626192050000|2021-07-13 16:00:50|7588.7|7585.9|7589.4|7586.6|7589.8|7586.9|7587.7|7584.9|84
1626192060000|2021-07-13 16:01:00|7589.2|7586.4|7589.2|7586.4|7590.4|7587.6|7587.9|7585.1|210
1626192070000|2021-07-13 16:01:10|7588.7|7585.9|7586.7|7583.9|7588.7|7585.9|7586.7|7583.9|82
1626192080000|2021-07-13 16:01:20|7586.9|7584.1|7586.7|7583.9|7586.9|7584.1|7585.9|7583.1|98
1626192090000|2021-07-13 16:01:30|7586.4|7583.6|7581.9|7579.1|7586.4|7583.6|7581.9|7579.1|109
1626192100000|2021-07-13 16:01:40|7582.2|7579.4|7581.9|7579.1|7582.2|7579.4|7581.2|7578.4|26
1626192110000|2021-07-13 16:01:50|7582.2|7579.4|7580.7|7577.9|7582.2|7579.4|7580.4|7577.6|83
1626192120000|2021-07-13 16:02:00|7580.9|7578.1|7579.6|7576.8|7581.4|7578.6|7579.6|7576.8|162
1626192130000|2021-07-13 16:02:10|7579.1|7576.3|7578.6|7575.8|7580.1|7577.3|7578.6|7575.8|69
1626192140000|2021-07-13 16:02:20|7577.9|7575.1|7578.9|7576.1|7578.9|7576.1|7577.6|7574.8|82
1626192150000|2021-07-13 16:02:30|7579.1|7576.3|7581.9|7579.1|7582.1|7579.3|7578.9|7576.1|64
1626192160000|2021-07-13 16:02:40|7582.1|7579.3|7581.6|7578.8|7582.9|7580.1|7581.1|7578.3|36
1626192170000|2021-07-13 16:02:50|7581.9|7579.1|7583.4|7580.6|7583.9|7581.1|7581.4|7578.6|102
1626192180000|2021-07-13 16:03:00|7583.6|7580.8|7585.9|7583.1|7585.9|7583.1|7583.1|7580.3|55
1626192190000|2021-07-13 16:03:10|7586.1|7583.3|7586.9|7584.1|7587.1|7584.3|7585.9|7583.1|109
1626192200000|2021-07-13 16:03:20|7587.1|7584.3|7587.1|7584.3|7587.7|7584.9|7586.9|7584.1|34
1626192210000|2021-07-13 16:03:30|7587.4|7584.6|7582.9|7580.1|7587.7|7584.9|7582.7|7579.9|255
1626192220000|2021-07-13 16:03:40|7583.7|7580.9|7584.1|7581.3|7584.9|7582.1|7583.7|7580.9|54
1626192230000|2021-07-13 16:03:50|7583.9|7581.1|7583.1|7580.3|7583.9|7581.1|7581.9|7579.1|107
1626192240000|2021-07-13 16:04:00|7582.9|7580.1|7582.6|7579.8|7582.9|7580.1|7582.1|7579.3|47
1626192250000|2021-07-13 16:04:10|7582.4|7579.6|7582.7|7579.9|7583.9|7581.1|7582.4|7579.6|18
1626192260000|2021-07-13 16:04:20|7582.9|7580.1|7582.4|7579.6|7582.9|7580.1|7581.9|7579.1|16
1626192270000|2021-07-13 16:04:30|7581.7|7578.9|7582.9|7580.1|7582.9|7580.1|7581.7|7578.9|11
1626192280000|2021-07-13 16:04:40|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|7582.7|7579.9|114
1626192290000|2021-07-13 16:04:50|7584.1|7581.3|7582.4|7579.6|7584.4|7581.6|7582.4|7579.6|238
1626192300000|2021-07-13 16:05:00|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|7581.6|7578.8|43
1626192310000|2021-07-13 16:05:10|||||||||10
1626192320000|2021-07-13 16:05:20|7581.9|7579.1|7582.4|7579.6|7582.9|7580.1|7581.9|7579.1|34
1626192330000|2021-07-13 16:05:30|7582.6|7579.8|7582.9|7580.1|7582.9|7580.1|7582.1|7579.3|6
1626192340000|2021-07-13 16:05:40|7582.6|7579.8|7582.9|7580.1|7583.1|7580.3|7581.9|7579.1|142
1626192350000|2021-07-13 16:05:50|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|7582.9|7580.1|59
1626192360000|2021-07-13 16:06:00|7585.4|7582.6|7583.1|7580.3|7586.1|7583.3|7583.1|7580.3|338
1626192370000|2021-07-13 16:06:10|7583.4|7580.6|7584.1|7581.3|7584.1|7581.3|7583.1|7580.3|13
1626192380000|2021-07-13 16:06:20|7584.7|7581.9|7584.4|7581.6|7584.7|7581.9|7583.9|7581.1|19
1626192390000|2021-07-13 16:06:30|7584.9|7582.1|7585.9|7583.1|7586.9|7584.1|7584.9|7582.1|27
1626192400000|2021-07-13 16:06:40|7586.1|7583.3|7584.9|7582.1|7586.7|7583.9|7584.9|7582.1|105
1626192410000|2021-07-13 16:06:50|7585.1|7582.3|7585.1|7582.3|7585.1|7582.3|7585.1|7582.3|24
1626192420000|2021-07-13 16:07:00|7584.9|7582.1|7584.4|7581.6|7584.9|7582.1|7584.1|7581.3|109
1626192430000|2021-07-13 16:07:10|7584.1|7581.3|7585.1|7582.3|7585.9|7583.1|7584.1|7581.3|43
1626192440000|2021-07-13 16:07:20|7585.9|7583.1|7582.1|7579.3|7585.9|7583.1|7582.1|7579.3|109
1626192450000|2021-07-13 16:07:30|7582.6|7579.8|7583.4|7580.6|7583.9|7581.1|7582.1|7579.3|81
1626192460000|2021-07-13 16:07:40|7583.6|7580.8|7584.9|7582.1|7584.9|7582.1|7583.1|7580.3|56
1626192470000|2021-07-13 16:07:50|7584.1|7581.3|7585.1|7582.3|7585.1|7582.3|7584.1|7581.3|57
1626192480000|2021-07-13 16:08:00|7584.9|7582.1|7585.9|7583.1|7585.9|7583.1|7584.4|7581.6|58
1626192490000|2021-07-13 16:08:10|7586.4|7583.6|7587.9|7585.1|7588.1|7585.3|7586.4|7583.6|140
1626192500000|2021-07-13 16:08:20|7588.4|7585.6|7588.9|7586.1|7589.6|7586.8|7588.1|7585.3|106
1626192510000|2021-07-13 16:08:30|7588.6|7585.8|7589.4|7586.6|7589.9|7587.1|7588.6|7585.8|44
1626192520000|2021-07-13 16:08:40|7589.1|7586.3|7590.6|7587.8|7590.6|7587.8|7589.1|7586.3|183
1626192530000|2021-07-13 16:08:50|7591.2|7588.4|7589.4|7586.6|7591.6|7588.8|7589.1|7586.3|213
1626192540000|2021-07-13 16:09:00|7589.6|7586.8|7590.6|7587.8|7590.6|7587.8|7589.1|7586.3|20
1626192550000|2021-07-13 16:09:10|7591.4|7588.6|7591.9|7589.1|7592.4|7589.6|7591.4|7588.6|52
1626192560000|2021-07-13 16:09:20|7592.4|7589.6|7591.9|7589.1|7592.4|7589.6|7591.9|7589.1|207
1626192570000|2021-07-13 16:09:30|7591.4|7588.6|7591.9|7589.1|7592.1|7589.3|7591.4|7588.6|106
1626192580000|2021-07-13 16:09:40|7593.1|7590.3|7592.1|7589.3|7593.1|7590.3|7591.9|7589.1|102
1626192590000|2021-07-13 16:09:50|7591.9|7589.1|7591.9|7589.1|7592.6|7589.8|7591.4|7588.6|65
1626192600000|2021-07-13 16:10:00|7591.1|7588.3|7592.6|7589.8|7592.6|7589.8|7591.1|7588.3|64
1626192610000|2021-07-13 16:10:10|7592.1|7589.3|7592.6|7589.8|7592.9|7590.1|7591.9|7589.1|38
1626192620000|2021-07-13 16:10:20|7592.4|7589.6|7592.6|7589.8|7593.1|7590.3|7591.1|7588.3|119
1626192630000|2021-07-13 16:10:30|7592.9|7590.1|7592.1|7589.3|7592.9|7590.1|7591.4|7588.6|116
1626192640000|2021-07-13 16:10:40|7592.4|7589.6|7592.1|7589.3|7592.6|7589.8|7592.1|7589.3|15
1626192650000|2021-07-13 16:10:50|7592.4|7589.6|7591.4|7588.6|7592.6|7589.8|7591.4|7588.6|62
1626192660000|2021-07-13 16:11:00|7591.6|7588.8|7590.1|7587.3|7592.6|7589.8|7590.1|7587.3|283
1626192670000|2021-07-13 16:11:10|7589.6|7586.8|7591.4|7588.6|7591.4|7588.6|7589.6|7586.8|149
1626192680000|2021-07-13 16:11:20|7590.6|7587.8|7589.1|7586.3|7591.4|7588.6|7588.6|7585.8|225
1626192690000|2021-07-13 16:11:30|7589.4|7586.6|7589.6|7586.8|7589.6|7586.8|7588.6|7585.8|299
1626192700000|2021-07-13 16:11:40|7589.9|7587.1|7589.2|7586.4|7589.9|7587.1|7588.6|7585.8|56
1626192710000|2021-07-13 16:11:50|7589.6|7586.8|7587.4|7584.6|7589.6|7586.8|7586.9|7584.1|84
1626192720000|2021-07-13 16:12:00|7587.9|7585.1|7587.4|7584.6|7588.2|7585.4|7586.6|7583.8|140
1626192730000|2021-07-13 16:12:10|7587.6|7584.8|7588.9|7586.1|7589.6|7586.8|7587.6|7584.8|214
1626192740000|2021-07-13 16:12:20|7588.6|7585.8|7588.9|7586.1|7589.6|7586.8|7588.4|7585.6|266
1626192750000|2021-07-13 16:12:30|7588.6|7585.8|7589.6|7586.8|7589.6|7586.8|7588.6|7585.8|38
1626192760000|2021-07-13 16:12:40|7589.9|7587.1|7590.4|7587.6|7590.6|7587.8|7589.9|7587.1|7
1626192770000|2021-07-13 16:12:50|7590.6|7587.8|7591.4|7588.6|7591.4|7588.6|7590.6|7587.8|31
1626192780000|2021-07-13 16:13:00|7591.6|7588.8|7591.9|7589.1|7592.6|7589.8|7591.6|7588.8|43
1626192790000|2021-07-13 16:13:10|7592.4|7589.6|7592.1|7589.3|7592.6|7589.8|7592.1|7589.3|54
1626192800000|2021-07-13 16:13:20|7592.4|7589.6|7591.6|7588.8|7592.4|7589.6|7591.4|7588.6|90
1626192810000|2021-07-13 16:13:30|7590.9|7588.1|7592.1|7589.3|7592.1|7589.3|7590.6|7587.8|27
1626192820000|2021-07-13 16:13:40|7591.9|7589.1|7591.9|7589.1|7592.4|7589.6|7591.6|7588.8|23
1626192830000|2021-07-13 16:13:50|7592.4|7589.6|7592.6|7589.8|7592.6|7589.8|7592.1|7589.3|84
1626192840000|2021-07-13 16:14:00|||||||||184
1626192850000|2021-07-13 16:14:10|7592.4|7589.6|7592.6|7589.8|7592.6|7589.8|7592.4|7589.6|49
1626192860000|2021-07-13 16:14:20|7592.4|7589.6|7594.6|7591.8|7595.4|7592.6|7592.4|7589.6|153
1626192870000|2021-07-13 16:14:30|7594.4|7591.6|7593.6|7590.8|7595.4|7592.6|7593.4|7590.6|491
1626192880000|2021-07-13 16:14:40|7592.6|7589.8|7593.4|7590.6|7593.4|7590.6|7592.6|7589.8|76
1626192890000|2021-07-13 16:14:50|7593.1|7590.3|7592.9|7590.1|7593.1|7590.3|7591.6|7588.8|15
1626192900000|2021-07-13 16:15:00|7593.4|7590.6|7594.6|7591.8|7594.6|7591.8|7592.6|7589.8|73
1626192910000|2021-07-13 16:15:10|7594.4|7591.6|7593.6|7590.8|7594.6|7591.8|7593.6|7590.8|61
1626192920000|2021-07-13 16:15:20|7593.4|7590.6|7594.6|7591.8|7595.1|7592.3|7593.1|7590.3|105
1626192930000|2021-07-13 16:15:30|7593.6|7590.8|7594.6|7591.8|7594.6|7591.8|7592.6|7589.8|53
1626192940000|2021-07-13 16:15:40|7594.9|7592.1|7594.6|7591.8|7595.4|7592.6|7594.6|7591.8|17
1626192950000|2021-07-13 16:15:50|7593.6|7590.8|7593.4|7590.6|7593.9|7591.1|7593.4|7590.6|34
1626192960000|2021-07-13 16:16:00|7593.1|7590.3|7593.1|7590.3|7593.4|7590.6|7592.6|7589.8|28
1626192970000|2021-07-13 16:16:10|7593.4|7590.6|7592.9|7590.1|7593.4|7590.6|7592.6|7589.8|6
1626192980000|2021-07-13 16:16:20|7593.4|7590.6|7594.4|7591.6|7594.4|7591.6|7593.4|7590.6|6
1626192990000|2021-07-13 16:16:30|7594.1|7591.3|7594.6|7591.8|7594.9|7592.1|7593.6|7590.8|58
1626193000000|2021-07-13 16:16:40|7593.9|7591.1|7595.6|7592.8|7595.6|7592.8|7593.9|7591.1|93
1626193010000|2021-07-13 16:16:50|7595.4|7592.6|7595.6|7592.8|7596.4|7593.6|7595.4|7592.6|131
1626193020000|2021-07-13 16:17:00|7596.6|7593.8|7595.6|7592.8|7597.1|7594.3|7595.6|7592.8|547
1626193030000|2021-07-13 16:17:10|||||||||7
1626193040000|2021-07-13 16:17:20|7596.4|7593.6|7597.1|7594.3|7597.4|7594.6|7595.6|7592.8|65
1626193050000|2021-07-13 16:17:30|7596.9|7594.1|7596.6|7593.8|7597.6|7594.8|7596.6|7593.8|65
1626193060000|2021-07-13 16:17:40|7597.1|7594.3|7595.6|7592.8|7597.1|7594.3|7595.6|7592.8|30
1626193070000|2021-07-13 16:17:50|7595.9|7593.1|7596.4|7593.6|7596.4|7593.6|7595.9|7593.1|8
1626193080000|2021-07-13 16:18:00|7596.6|7593.8|7597.1|7594.3|7597.1|7594.3|7596.6|7593.8|9
1626193090000|2021-07-13 16:18:10|7597.4|7594.6|7597.6|7594.8|7597.6|7594.8|7597.4|7594.6|74
1626193100000|2021-07-13 16:18:20|7596.6|7593.8|7596.6|7593.8|7597.1|7594.3|7596.6|7593.8|33
1626193110000|2021-07-13 16:18:30|7596.9|7594.1|7597.1|7594.3|7597.4|7594.6|7596.6|7593.8|31
1626193120000|2021-07-13 16:18:40|7596.9|7594.1|7597.6|7594.8|7597.6|7594.8|7596.6|7593.8|383
1626193130000|2021-07-13 16:18:50|||||||||12
1626193140000|2021-07-13 16:19:00|||||||||93
1626193150000|2021-07-13 16:19:10|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|7597.1|7594.3|27
1626193160000|2021-07-13 16:19:20|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|44
1626193170000|2021-07-13 16:19:30|7597.1|7594.3|7597.4|7594.6|7597.4|7594.6|7596.9|7594.1|45
1626193180000|2021-07-13 16:19:40|7597.1|7594.3|7597.6|7594.8|7597.6|7594.8|7596.9|7594.1|11
1626193190000|2021-07-13 16:19:50|7597.1|7594.3|7596.4|7593.6|7597.1|7594.3|7596.1|7593.3|155
1626193200000|2021-07-13 16:20:00|7596.6|7593.8|7596.9|7594.1|7597.1|7594.3|7596.6|7593.8|11
1626193210000|2021-07-13 16:20:10|7597.4|7594.6|7598.6|7595.8|7598.6|7595.8|7597.4|7594.6|367
1626193220000|2021-07-13 16:20:20|7598.9|7596.1|7598.6|7595.8|7599.4|7596.6|7597.6|7594.8|33
1626193230000|2021-07-13 16:20:30|7598.9|7596.1|7599.6|7596.8|7599.6|7596.8|7598.9|7596.1|12
1626193240000|2021-07-13 16:20:40|7598.4|7595.6|7597.4|7594.6|7598.4|7595.6|7597.4|7594.6|16
1626193250000|2021-07-13 16:20:50|7597.1|7594.3|7598.6|7595.8|7598.6|7595.8|7597.1|7594.3|219
1626193260000|2021-07-13 16:21:00|7598.9|7596.1|7598.6|7595.8|7598.9|7596.1|7598.6|7595.8|37
1626193270000|2021-07-13 16:21:10|7598.9|7596.1|7599.4|7596.6|7599.4|7596.6|7598.9|7596.1|5
1626193280000|2021-07-13 16:21:20|7599.6|7596.8|7601.9|7599.1|7602.6|7599.8|7599.6|7596.8|109
1626193290000|2021-07-13 16:21:30|7602.1|7599.3|7601.6|7598.8|7602.6|7599.8|7601.6|7598.8|24
1626193300000|2021-07-13 16:21:40|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7601.6|7598.8|79
1626193310000|2021-07-13 16:21:50|7602.1|7599.3|7602.6|7599.8|7602.6|7599.8|7601.4|7598.6|20
1626193320000|2021-07-13 16:22:00|7602.1|7599.3|7600.6|7597.8|7602.1|7599.3|7599.6|7596.8|92
1626193330000|2021-07-13 16:22:10|7600.4|7597.6|7599.6|7596.8|7600.6|7597.8|7599.6|7596.8|348
1626193340000|2021-07-13 16:22:20|7599.4|7596.6|7597.6|7594.8|7599.6|7596.8|7597.6|7594.8|39
1626193350000|2021-07-13 16:22:30|7596.6|7593.8|7596.6|7593.8|7597.4|7594.6|7595.6|7592.8|30
1626193360000|2021-07-13 16:22:40|7596.4|7593.6|7596.6|7593.8|7596.6|7593.8|7595.6|7592.8|44
1626193370000|2021-07-13 16:22:50|7597.6|7594.8|7598.4|7595.6|7598.4|7595.6|7597.6|7594.8|36
1626193380000|2021-07-13 16:23:00|7598.1|7595.3|7595.6|7592.8|7598.1|7595.3|7593.6|7590.8|97
1626193390000|2021-07-13 16:23:10|7595.4|7592.6|7595.6|7592.8|7595.6|7592.8|7595.1|7592.3|31
1626193400000|2021-07-13 16:23:20|7595.9|7593.1|7595.6|7592.8|7596.6|7593.8|7595.6|7592.8|18
1626193410000|2021-07-13 16:23:30|7597.1|7594.3|7595.6|7592.8|7597.6|7594.8|7595.6|7592.8|98
1626193420000|2021-07-13 16:23:40|7595.4|7592.6|7594.6|7591.8|7595.4|7592.6|7594.6|7591.8|22
1626193430000|2021-07-13 16:23:50|7595.1|7592.3|7595.1|7592.3|7596.4|7593.6|7594.6|7591.8|43
1626193440000|2021-07-13 16:24:00|7594.9|7592.1|7597.4|7594.6|7597.6|7594.8|7594.6|7591.8|44
1626193450000|2021-07-13 16:24:10|7597.1|7594.3|7596.6|7593.8|7597.1|7594.3|7596.6|7593.8|6
1626193460000|2021-07-13 16:24:20|7597.1|7594.3|7598.6|7595.8|7598.6|7595.8|7596.9|7594.1|60
1626193470000|2021-07-13 16:24:30|7598.4|7595.6|7598.6|7595.8|7599.4|7596.6|7598.4|7595.6|10
1626193480000|2021-07-13 16:24:40|||||||||15
1626193490000|2021-07-13 16:24:50|||||||||9
1626193500000|2021-07-13 16:25:00|7599.6|7596.8|7597.6|7594.8|7599.6|7596.8|7597.6|7594.8|21
1626193510000|2021-07-13 16:25:10|7597.9|7595.1|7597.6|7594.8|7598.6|7595.8|7597.6|7594.8|6
1626193520000|2021-07-13 16:25:20|7596.6|7593.8|7596.6|7593.8|7596.6|7593.8|7596.1|7593.3|24
1626193530000|2021-07-13 16:25:30|7597.1|7594.3|7596.6|7593.8|7598.1|7595.3|7596.6|7593.8|60
1626193540000|2021-07-13 16:25:40|7596.1|7593.3|7594.6|7591.8|7596.4|7593.6|7594.6|7591.8|81
1626193550000|2021-07-13 16:25:50|7594.4|7591.6|7594.4|7591.6|7594.6|7591.8|7594.4|7591.6|127
1626193560000|2021-07-13 16:26:00|7594.9|7592.1|7597.4|7594.6|7597.4|7594.6|7594.9|7592.1|50
1626193570000|2021-07-13 16:26:10|7597.1|7594.3|7596.4|7593.6|7597.4|7594.6|7596.4|7593.6|39
1626193580000|2021-07-13 16:26:20|7596.6|7593.8|7597.1|7594.3|7597.4|7594.6|7596.4|7593.6|30
1626193590000|2021-07-13 16:26:30|7597.6|7594.8|7597.1|7594.3|7597.6|7594.8|7596.9|7594.1|3
1626193600000|2021-07-13 16:26:40|7597.6|7594.8|7597.1|7594.3|7597.6|7594.8|7596.6|7593.8|9
1626193610000|2021-07-13 16:26:50|7597.4|7594.6|7597.9|7595.1|7598.1|7595.3|7597.4|7594.6|13
1626193620000|2021-07-13 16:27:00|7598.1|7595.3|7599.6|7596.8|7599.6|7596.8|7598.1|7595.3|29
1626193630000|2021-07-13 16:27:10|7599.4|7596.6|7599.9|7597.1|7600.6|7597.8|7599.4|7596.6|13
1626193640000|2021-07-13 16:27:20|7599.6|7596.8|7600.4|7597.6|7600.6|7597.8|7599.6|7596.8|17
1626193650000|2021-07-13 16:27:30|7600.1|7597.3|7600.6|7597.8|7600.6|7597.8|7600.1|7597.3|11
1626193660000|2021-07-13 16:27:40|7600.4|7597.6|7601.6|7598.8|7601.6|7598.8|7599.4|7596.6|218
1626193670000|2021-07-13 16:27:50|7601.9|7599.1|7601.4|7598.6|7601.9|7599.1|7601.4|7598.6|21
1626193680000|2021-07-13 16:28:00|7601.6|7598.8|7601.6|7598.8|7602.4|7599.6|7601.6|7598.8|21
1626193690000|2021-07-13 16:28:10|7601.9|7599.1|7598.6|7595.8|7601.9|7599.1|7598.4|7595.6|42
1626193700000|2021-07-13 16:28:20|7598.9|7596.1|7598.6|7595.8|7599.4|7596.6|7598.6|7595.8|13
1626193710000|2021-07-13 16:28:30|7598.9|7596.1|7600.4|7597.6|7600.6|7597.8|7598.9|7596.1|10
1626193720000|2021-07-13 16:28:40|7599.6|7596.8|7601.4|7598.6|7601.4|7598.6|7599.6|7596.8|45
1626193730000|2021-07-13 16:28:50|7601.1|7598.3|7600.1|7597.3|7601.1|7598.3|7599.6|7596.8|52
1626193740000|2021-07-13 16:29:00|7600.4|7597.6|7602.4|7599.6|7602.4|7599.6|7600.4|7597.6|17
1626193750000|2021-07-13 16:29:10|7602.6|7599.8|7602.4|7599.6|7603.6|7600.8|7602.4|7599.6|26
1626193760000|2021-07-13 16:29:20|7601.6|7598.8|7601.1|7598.3|7601.6|7598.8|7600.6|7597.8|23
1626193770000|2021-07-13 16:29:30|7601.6|7598.8|7603.1|7600.3|7603.1|7600.3|7601.6|7598.8|14
1626193780000|2021-07-13 16:29:40|7603.4|7600.6|7603.6|7600.8|7604.6|7601.8|7603.4|7600.6|125
1626193790000|2021-07-13 16:29:50|7604.4|7601.6|7603.1|7600.3|7604.4|7601.6|7602.4|7599.6|140
1626193800000|2021-07-13 16:30:00|7603.4|7600.6|7604.1|7601.3|7604.6|7601.8|7603.4|7600.6|45
1626193810000|2021-07-13 16:30:10|7604.4|7601.6|7604.6|7601.8|7604.6|7601.8|7603.9|7601.1|9
1626193820000|2021-07-13 16:30:20|7605.1|7602.3|7604.6|7601.8|7605.4|7602.6|7604.6|7601.8|32
1626193830000|2021-07-13 16:30:30|7604.9|7602.1|7605.4|7602.6|7605.6|7602.8|7604.6|7601.8|46
1626193840000|2021-07-13 16:30:40|7605.6|7602.8|7604.4|7601.6|7605.6|7602.8|7603.6|7600.8|51
1626193850000|2021-07-13 16:30:50|7604.6|7601.8|7605.6|7602.8|7605.6|7602.8|7604.6|7601.8|16
1626193860000|2021-07-13 16:31:00|7605.4|7602.6|7603.4|7600.6|7605.4|7602.6|7603.4|7600.6|31
1626193870000|2021-07-13 16:31:10|7603.6|7600.8|7603.1|7600.3|7603.9|7601.1|7602.1|7599.3|25
1626193880000|2021-07-13 16:31:20|7602.6|7599.8|7603.6|7600.8|7604.1|7601.3|7602.6|7599.8|7
1626193890000|2021-07-13 16:31:30|7603.9|7601.1|7604.1|7601.3|7604.4|7601.6|7603.6|7600.8|10
1626193900000|2021-07-13 16:31:40|7604.4|7601.6|7604.1|7601.3|7604.6|7601.8|7604.1|7601.3|10
1626193910000|2021-07-13 16:31:50|7604.6|7601.8|7604.1|7601.3|7605.4|7602.6|7604.1|7601.3|36
1626193920000|2021-07-13 16:32:00|7604.4|7601.6|7604.6|7601.8|7604.9|7602.1|7604.4|7601.6|46
1626193930000|2021-07-13 16:32:10|7604.1|7601.3|7606.1|7603.3|7606.6|7603.8|7604.1|7601.3|82
1626193940000|2021-07-13 16:32:20|7606.6|7603.8|7607.6|7604.8|7607.6|7604.8|7606.6|7603.8|33
1626193950000|2021-07-13 16:32:30|7607.4|7604.6|7607.6|7604.8|7607.6|7604.8|7607.4|7604.6|185
1626193960000|2021-07-13 16:32:40|7607.4|7604.6|7607.4|7604.6|7607.6|7604.8|7607.4|7604.6|110
1626193970000|2021-07-13 16:32:50|7607.6|7604.8|7606.4|7603.6|7607.6|7604.8|7606.4|7603.6|59
1626193980000|2021-07-13 16:33:00|7605.6|7602.8|7604.6|7601.8|7606.1|7603.3|7604.6|7601.8|43
1626193990000|2021-07-13 16:33:10|7604.9|7602.1|7605.9|7603.1|7606.1|7603.3|7604.9|7602.1|19
1626194000000|2021-07-13 16:33:20|7606.1|7603.3|7607.4|7604.6|7607.4|7604.6|7606.1|7603.3|9
1626194010000|2021-07-13 16:33:30|7607.6|7604.8|7606.6|7603.8|7607.6|7604.8|7606.6|7603.8|56
1626194020000|2021-07-13 16:33:40|7606.9|7604.1|7607.4|7604.6|7607.6|7604.8|7606.6|7603.8|19
1626194030000|2021-07-13 16:33:50|7607.1|7604.3|7606.6|7603.8|7607.1|7604.3|7606.6|7603.8|30
1626194040000|2021-07-13 16:34:00|7606.9|7604.1|7607.1|7604.3|7607.6|7604.8|7606.6|7603.8|35
1626194050000|2021-07-13 16:34:10|7606.9|7604.1|7606.1|7603.3|7606.9|7604.1|7606.1|7603.3|160
1626194060000|2021-07-13 16:34:20|7605.6|7602.8|7606.4|7603.6|7606.4|7603.6|7605.6|7602.8|90
1626194070000|2021-07-13 16:34:30|7606.6|7603.8|7606.9|7604.1|7607.4|7604.6|7606.6|7603.8|17
1626194080000|2021-07-13 16:34:40|7607.4|7604.6|7606.6|7603.8|7607.4|7604.6|7606.6|7603.8|50
1626194090000|2021-07-13 16:34:50|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|21
1626194100000|2021-07-13 16:35:00|7606.9|7604.1|7606.4|7603.6|7607.1|7604.3|7606.4|7603.6|54
1626194120000|2021-07-13 16:35:20|7606.6|7603.8|7606.6|7603.8|7607.1|7604.3|7606.6|7603.8|20
1626194130000|2021-07-13 16:35:30|7606.9|7604.1|7606.6|7603.8|7607.4|7604.6|7606.4|7603.6|32
1626194140000|2021-07-13 16:35:40|7606.4|7603.6|7605.4|7602.6|7606.4|7603.6|7605.4|7602.6|20
1626194150000|2021-07-13 16:35:50|7605.1|7602.3|7605.3|7602.5|7605.6|7602.8|7604.6|7601.8|45
1626194160000|2021-07-13 16:36:00|7605.1|7602.3|7606.4|7603.6|7606.4|7603.6|7605.1|7602.3|61
1626194170000|2021-07-13 16:36:10|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|4
1626194190000|2021-07-13 16:36:30|7605.4|7602.6|7604.6|7601.8|7605.4|7602.6|7604.6|7601.8|10
1626194200000|2021-07-13 16:36:40|7604.9|7602.1|7603.9|7601.1|7605.1|7602.3|7603.6|7600.8|40
1626194210000|2021-07-13 16:36:50|7604.4|7601.6|7603.6|7600.8|7604.6|7601.8|7603.4|7600.6|39
1626194220000|2021-07-13 16:37:00|7603.9|7601.1|7605.9|7603.1|7606.4|7603.6|7603.9|7601.1|41
1626194230000|2021-07-13 16:37:10|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7605.6|7602.8|61
1626194240000|2021-07-13 16:37:20|7606.6|7603.8|7607.6|7604.8|7607.6|7604.8|7606.6|7603.8|40
1626194250000|2021-07-13 16:37:30|7607.4|7604.6|7607.6|7604.8|7607.6|7604.8|7607.4|7604.6|7
1626194260000|2021-07-13 16:37:40|7607.3|7604.5|7607.3|7604.5|7607.6|7604.8|7607.3|7604.5|64
1626194270000|2021-07-13 16:37:50|7607.6|7604.8|7605.3|7602.5|7607.6|7604.8|7605.3|7602.5|32
1626194280000|2021-07-13 16:38:00|7605.1|7602.3|7605.3|7602.5|7607.1|7604.3|7604.8|7602|83
1626194290000|2021-07-13 16:38:10|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|29
1626194300000|2021-07-13 16:38:20|7605.3|7602.5|7603.6|7600.8|7605.3|7602.5|7603.3|7600.5|98
1626194310000|2021-07-13 16:38:30|7603.3|7600.5|7603.6|7600.8|7605.1|7602.3|7603.3|7600.5|40
1626194320000|2021-07-13 16:38:40|7604.1|7601.3|7604.3|7601.5|7604.3|7601.5|7603.3|7600.5|82
1626194330000|2021-07-13 16:38:50|7604.1|7601.3|7604.3|7601.5|7604.3|7601.5|7603.6|7600.8|38
1626194340000|2021-07-13 16:39:00|7604.1|7601.3|7604.6|7601.8|7604.6|7601.8|7603.3|7600.5|41
1626194350000|2021-07-13 16:39:10|||||||||2
1626194360000|2021-07-13 16:39:20|7604.1|7601.3|7603.6|7600.8|7604.1|7601.3|7603.6|7600.8|18
1626194370000|2021-07-13 16:39:30|7603.8|7601|7605.6|7602.8|7605.6|7602.8|7603.8|7601|104
1626194380000|2021-07-13 16:39:40|7605.3|7602.5|7605.6|7602.8|7605.6|7602.8|7605.3|7602.5|40
1626194390000|2021-07-13 16:39:50|7605.3|7602.5|7605.3|7602.5|7605.3|7602.5|7604.6|7601.8|31
1626194400000|2021-07-13 16:40:00|7605.6|7602.8|7608.8|7606|7609.3|7606.5|7605.6|7602.8|149
1626194410000|2021-07-13 16:40:10|7608.6|7605.8|7609.1|7606.3|7609.1|7606.3|7608.1|7605.3|4
1626194420000|2021-07-13 16:40:20|7609.6|7606.8|7610.1|7607.3|7610.3|7607.5|7609.6|7606.8|20
1626194430000|2021-07-13 16:40:30|7609.3|7606.5|7609.6|7606.8|7610.1|7607.3|7609.3|7606.5|48
1626194440000|2021-07-13 16:40:40|7610.1|7607.3|7609.3|7606.5|7610.1|7607.3|7609.3|7606.5|61
1626194450000|2021-07-13 16:40:50|7609.6|7606.8|7609.6|7606.8|7610.1|7607.3|7609.3|7606.5|136
1626194460000|2021-07-13 16:41:00|7609.3|7606.5|7610.1|7607.3|7610.6|7607.8|7609.3|7606.5|361
1626194470000|2021-07-13 16:41:10|7609.6|7606.8|7609.3|7606.5|7609.8|7607|7609.3|7606.5|21
1626194480000|2021-07-13 16:41:20|7609.6|7606.8|7607.1|7604.3|7609.6|7606.8|7606.6|7603.8|62
1626194490000|2021-07-13 16:41:30|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7606.1|7603.3|23
1626194500000|2021-07-13 16:41:40|7607.6|7604.8|7608.1|7605.3|7608.6|7605.8|7607.6|7604.8|42
1626194510000|2021-07-13 16:41:50|7607.8|7605|7607.6|7604.8|7608.1|7605.3|7606.6|7603.8|89
1626194520000|2021-07-13 16:42:00|7608.3|7605.5|7608.3|7605.5|7608.6|7605.8|7608.1|7605.3|96
1626194530000|2021-07-13 16:42:10|7608.6|7605.8|7607.6|7604.8|7608.6|7605.8|7607.6|7604.8|8
1626194540000|2021-07-13 16:42:20|||||||||7
1626194550000|2021-07-13 16:42:30|7607.1|7604.3|7607.6|7604.8|7607.6|7604.8|7607.1|7604.3|21
1626194560000|2021-07-13 16:42:40|7607.3|7604.5|7606.3|7603.5|7607.3|7604.5|7606.1|7603.3|24
1626194570000|2021-07-13 16:42:50|7606.6|7603.8|7605.3|7602.5|7607.1|7604.3|7605.3|7602.5|31
1626194580000|2021-07-13 16:43:00|7605.6|7602.8|7608.6|7605.8|7608.6|7605.8|7605.6|7602.8|100
1626194590000|2021-07-13 16:43:10|7608.3|7605.5|7607.8|7605|7608.3|7605.5|7607.8|7605|18
1626194600000|2021-07-13 16:43:20|7607.1|7604.3|7607.1|7604.3|7607.1|7604.3|7606.6|7603.8|79
1626194610000|2021-07-13 16:43:30|7607.3|7604.5|7606.6|7603.8|7607.6|7604.8|7606.6|7603.8|9
1626194620000|2021-07-13 16:43:40|7606.8|7604|7606.8|7604|7606.8|7604|7606.6|7603.8|12
1626194630000|2021-07-13 16:43:50|7607.1|7604.3|7607.8|7605|7607.8|7605|7607.1|7604.3|6
1626194640000|2021-07-13 16:44:00|7608.1|7605.3|7607.3|7604.5|7608.1|7605.3|7607.3|7604.5|47
1626194650000|2021-07-13 16:44:10|7607.1|7604.3|7608.3|7605.5|7608.3|7605.5|7606.8|7604|35
1626194680000|2021-07-13 16:44:40|7609.3|7606.5|7609.3|7606.5|7610.1|7607.3|7609.1|7606.3|54
1626194690000|2021-07-13 16:44:50|7609.6|7606.8|7609.8|7607|7609.8|7607|7609.6|7606.8|8
1626194700000|2021-07-13 16:45:00|7610.1|7607.3|7611.6|7608.8|7612.3|7609.5|7610.1|7607.3|411
1626194710000|2021-07-13 16:45:10|7612.3|7609.5|7615.3|7612.5|7616.1|7613.3|7612.3|7609.5|244
1626194720000|2021-07-13 16:45:20|7615.1|7612.3|7613.3|7610.5|7615.1|7612.3|7613.3|7610.5|21
1626194730000|2021-07-13 16:45:30|7613.1|7610.3|7612.3|7609.5|7613.3|7610.5|7612.3|7609.5|35
1626194740000|2021-07-13 16:45:40|7612.6|7609.8|7612.3|7609.5|7612.8|7610|7612.3|7609.5|4
1626194750000|2021-07-13 16:45:50|7612.1|7609.3|7611.1|7608.3|7612.1|7609.3|7611.1|7608.3|28
1626194760000|2021-07-13 16:46:00|7611.3|7608.5|7611.1|7608.3|7611.3|7608.5|7611.1|7608.3|23
1626194770000|2021-07-13 16:46:10|7610.8|7608|7611.8|7609|7612.1|7609.3|7610.8|7608|25
1626194780000|2021-07-13 16:46:20|7612.1|7609.3|7610.3|7607.5|7612.1|7609.3|7609.8|7607|55
1626194790000|2021-07-13 16:46:30|7610.6|7607.8|7611.3|7608.5|7611.3|7608.5|7610.3|7607.5|27
1626194800000|2021-07-13 16:46:40|7611.6|7608.8|7611.6|7608.8|7612.1|7609.3|7611.6|7608.8|12
1626194810000|2021-07-13 16:46:50|7611.8|7609|7611.1|7608.3|7612.3|7609.5|7611.1|7608.3|19
1626194820000|2021-07-13 16:47:00|7611.3|7608.5|7611.1|7608.3|7612.1|7609.3|7609.6|7606.8|55
1626194830000|2021-07-13 16:47:10|7610.6|7607.8|7608.8|7606|7611.1|7608.3|7608.8|7606|55
1626194840000|2021-07-13 16:47:20|7608.6|7605.8|7609.3|7606.5|7609.3|7606.5|7608.6|7605.8|5
1626194850000|2021-07-13 16:47:30|7609.6|7606.8|7609.6|7606.8|7609.6|7606.8|7609.6|7606.8|7
1626194860000|2021-07-13 16:47:40|7609.3|7606.5|7609.6|7606.8|7609.6|7606.8|7609.3|7606.5|13
1626194870000|2021-07-13 16:47:50|7609.3|7606.5|7608.6|7605.8|7609.6|7606.8|7608.6|7605.8|11
1626194880000|2021-07-13 16:48:00|7608.3|7605.5|7606.8|7604|7609.3|7606.5|7606.6|7603.8|162
1626194890000|2021-07-13 16:48:10|7607.1|7604.3|7605.8|7603|7607.3|7604.5|7605.8|7603|22
1626194900000|2021-07-13 16:48:20|7606.1|7603.3|7604.6|7601.8|7606.3|7603.5|7604.6|7601.8|70
1626194910000|2021-07-13 16:48:30|7604.3|7601.5|7603.3|7600.5|7604.6|7601.8|7602.6|7599.8|239
1626194920000|2021-07-13 16:48:40|7602.6|7599.8|7600.8|7598|7603.3|7600.5|7600.6|7597.8|175
1626194930000|2021-07-13 16:48:50|7601.1|7598.3|7602.3|7599.5|7602.3|7599.5|7601.1|7598.3|27
1626194940000|2021-07-13 16:49:00|7602.6|7599.8|7602.6|7599.8|7602.6|7599.8|7602.3|7599.5|112
1626194950000|2021-07-13 16:49:10|7601.6|7598.8|7600.6|7597.8|7602.3|7599.5|7600.6|7597.8|156
1626194960000|2021-07-13 16:49:20|7600.1|7597.3|7599.6|7596.8|7600.6|7597.8|7599.6|7596.8|31
1626194970000|2021-07-13 16:49:30|7600.1|7597.3|7601.6|7598.8|7601.8|7599|7600.1|7597.3|67
1626194980000|2021-07-13 16:49:40|7601.3|7598.5|7600.8|7598|7601.3|7598.5|7600.6|7597.8|15
1626194990000|2021-07-13 16:49:50|7601.3|7598.5|7601.6|7598.8|7601.6|7598.8|7601.3|7598.5|20
1626195000000|2021-07-13 16:50:00|7601.3|7598.5|7600.1|7597.3|7602.6|7599.8|7599.6|7596.8|86
1626195010000|2021-07-13 16:50:10|7600.3|7597.5|7600.3|7597.5|7600.6|7597.8|7600.1|7597.3|18
1626195020000|2021-07-13 16:50:20|7600.1|7597.3|7601.1|7598.3|7601.3|7598.5|7600.1|7597.3|45
1626195030000|2021-07-13 16:50:30|7601.3|7598.5|7602.6|7599.8|7602.6|7599.8|7601.1|7598.3|9
1626195050000|2021-07-13 16:50:50|7602.3|7599.5|7600.6|7597.8|7602.3|7599.5|7600.6|7597.8|8
1626195060000|2021-07-13 16:51:00|7600.3|7597.5|7601.1|7598.3|7601.3|7598.5|7600.3|7597.5|19
1626195070000|2021-07-13 16:51:10|7600.8|7598|7599.1|7596.3|7600.8|7598|7599.1|7596.3|20
1626195080000|2021-07-13 16:51:20|7599.3|7596.5|7598.8|7596|7600.3|7597.5|7598.8|7596|14
1626195090000|2021-07-13 16:51:30|7598.3|7595.5|7598.3|7595.5|7599.3|7596.5|7597.3|7594.5|46
1626195100000|2021-07-13 16:51:40|7598.1|7595.3|7597.6|7594.8|7598.3|7595.5|7597.6|7594.8|19
1626195110000|2021-07-13 16:51:50|7598.1|7595.3|7597.1|7594.3|7598.3|7595.5|7596.6|7593.8|23
1626195120000|2021-07-13 16:52:00|7597.3|7594.5|7599.1|7596.3|7600.6|7597.8|7597.1|7594.3|26
1626195130000|2021-07-13 16:52:10|7598.6|7595.8|7599.1|7596.3|7599.1|7596.3|7598.6|7595.8|3
1626195140000|2021-07-13 16:52:20|7599.8|7597|7597.6|7594.8|7599.8|7597|7597.6|7594.8|9
1626195150000|2021-07-13 16:52:30|7597.8|7595|7598.6|7595.8|7598.6|7595.8|7597.8|7595|7
1626195160000|2021-07-13 16:52:40|7598.8|7596|7599.8|7597|7599.8|7597|7598.8|7596|9
1626195170000|2021-07-13 16:52:50|7599.6|7596.8|7600.1|7597.3|7600.1|7597.3|7599.6|7596.8|1
1626195180000|2021-07-13 16:53:00|7600.3|7597.5|7600.1|7597.3|7600.3|7597.5|7599.6|7596.8|9
1626195190000|2021-07-13 16:53:10|7599.3|7596.5|7599.3|7596.5|7599.8|7597|7599.3|7596.5|9
1626195200000|2021-07-13 16:53:20|7599.8|7597|7598.6|7595.8|7599.8|7597|7598.6|7595.8|6
1626195210000|2021-07-13 16:53:30|7599.3|7596.5|7600.1|7597.3|7600.3|7597.5|7599.3|7596.5|9
1626195220000|2021-07-13 16:53:40|||||||||2
1626195230000|2021-07-13 16:53:50|||||||||2
1626195240000|2021-07-13 16:54:00|7600.3|7597.5|7601.6|7598.8|7601.6|7598.8|7600.1|7597.3|21
1626195250000|2021-07-13 16:54:10|7602.1|7599.3|7604.3|7601.5|7604.3|7601.5|7602.1|7599.3|358
1626195260000|2021-07-13 16:54:20|7604.6|7601.8|7605.1|7602.3|7605.1|7602.3|7604.6|7601.8|21
1626195270000|2021-07-13 16:54:30|7605.6|7602.8|7603.8|7601|7605.6|7602.8|7603.8|7601|24
1626195280000|2021-07-13 16:54:40|7604.1|7601.3|7603.6|7600.8|7604.1|7601.3|7602.1|7599.3|146
1626195290000|2021-07-13 16:54:50|7603.3|7600.5|7602.3|7599.5|7603.3|7600.5|7602.3|7599.5|17
1626195300000|2021-07-13 16:55:00|7602.6|7599.8|7603.3|7600.5|7603.3|7600.5|7602.6|7599.8|14
1626195310000|2021-07-13 16:55:10|7603.1|7600.3|7602.8|7600|7603.1|7600.3|7602.8|7600|6
1626195320000|2021-07-13 16:55:20|7603.1|7600.3|7606.1|7603.3|7606.1|7603.3|7603.1|7600.3|29
1626195330000|2021-07-13 16:55:30|7606.3|7603.5|7606.1|7603.3|7606.3|7603.5|7605.8|7603|12
1626195340000|2021-07-13 16:55:40|7606.3|7603.5|7605.6|7602.8|7606.3|7603.5|7605.6|7602.8|5
1626195350000|2021-07-13 16:55:50|7605.8|7603|7605.6|7602.8|7606.1|7603.3|7605.6|7602.8|33
1626195360000|2021-07-13 16:56:00|7605.8|7603|7604.3|7601.5|7606.1|7603.3|7604.3|7601.5|30
1626195370000|2021-07-13 16:56:10|7604.1|7601.3|7603.6|7600.8|7604.1|7601.3|7603.3|7600.5|24
1626195380000|2021-07-13 16:56:20|7604.1|7601.3|7603.8|7601|7604.8|7602|7603.8|7601|29
1626195390000|2021-07-13 16:56:30|7604.1|7601.3|7604.8|7602|7605.3|7602.5|7604.1|7601.3|25
1626195400000|2021-07-13 16:56:40|7605.1|7602.3|7606.3|7603.5|7606.3|7603.5|7605.1|7602.3|8
1626195410000|2021-07-13 16:56:50|7606.6|7603.8|7607.1|7604.3|7607.1|7604.3|7606.3|7603.5|18
1626195420000|2021-07-13 16:57:00|7607.3|7604.5|7606.8|7604|7607.6|7604.8|7606.3|7603.5|25
1626195430000|2021-07-13 16:57:10|7606.3|7603.5|7606.3|7603.5|7607.1|7604.3|7606.3|7603.5|8
1626195440000|2021-07-13 16:57:20|7606.6|7603.8|7607.1|7604.3|7607.1|7604.3|7606.3|7603.5|78
1626195450000|2021-07-13 16:57:30|7607.3|7604.5|7607.6|7604.8|7607.8|7605|7606.3|7603.5|130
1626195460000|2021-07-13 16:57:40|7607.3|7604.5|7607.1|7604.3|7607.3|7604.5|7607.1|7604.3|3
1626195470000|2021-07-13 16:57:50|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|10
1626195480000|2021-07-13 16:58:00|7607.6|7604.8|7608.6|7605.8|7609.3|7606.5|7607.6|7604.8|25
1626195490000|2021-07-13 16:58:10|7609.1|7606.3|7607.6|7604.8|7609.1|7606.3|7607.3|7604.5|10
1626195500000|2021-07-13 16:58:20|7607.3|7604.5|7607.6|7604.8|7607.6|7604.8|7607.3|7604.5|0
1626195510000|2021-07-13 16:58:30|7607.1|7604.3|7607.6|7604.8|7607.6|7604.8|7607.1|7604.3|3
1626195520000|2021-07-13 16:58:40|7607.3|7604.5|7607.3|7604.5|7607.6|7604.8|7607.3|7604.5|1
1626195530000|2021-07-13 16:58:50|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|19
1626195540000|2021-07-13 16:59:00|7607.8|7605|7609.1|7606.3|7609.1|7606.3|7607.8|7605|3
1626195550000|2021-07-13 16:59:10|7609.3|7606.5|7607.3|7604.5|7611.1|7608.3|7607.3|7604.5|21
1626195560000|2021-07-13 16:59:20|7607.6|7604.8|7608.1|7605.3|7608.1|7605.3|7607.3|7604.5|15
1626195570000|2021-07-13 16:59:30|7607.3|7604.5|7608.3|7605.5|7608.3|7605.5|7607.3|7604.5|42
1626195580000|2021-07-13 16:59:40|7609.1|7606.3|7608.6|7605.8|7610.1|7607.3|7608.6|7605.8|16
1626195590000|2021-07-13 16:59:50|7608.3|7605.5|7608.3|7605.5|7608.6|7605.8|7608.1|7605.3|13
1626195600000|2021-07-13 17:00:00|7608.8|7606|7613.1|7610.3|7613.1|7610.3|7608.8|7606|74
1626195610000|2021-07-13 17:00:10|7613.3|7610.5|7616.3|7613.5|7616.3|7613.5|7613.3|7610.5|137
1626195620000|2021-07-13 17:00:20|7616.6|7613.8|7617.3|7614.5|7617.3|7614.5|7616.1|7613.3|63
1626195630000|2021-07-13 17:00:30|7617.1|7614.3|7617.1|7614.3|7618.3|7615.5|7616.3|7613.5|274
1626195640000|2021-07-13 17:00:40|7616.8|7614|7616.8|7614|7618.1|7615.3|7616.6|7613.8|32
1626195650000|2021-07-13 17:00:50|7617.1|7614.3|7618.1|7615.3|7618.3|7615.5|7616.8|7614|140
1626195660000|2021-07-13 17:01:00|7617.8|7615|7618.1|7615.3|7618.3|7615.5|7617.3|7614.5|79
1626195670000|2021-07-13 17:01:10|7618.3|7615.5|7618.1|7615.3|7618.3|7615.5|7618.1|7615.3|46
1626195680000|2021-07-13 17:01:20|7617.6|7614.8|7617.3|7614.5|7617.6|7614.8|7617.3|7614.5|12
1626195690000|2021-07-13 17:01:30|7617.1|7614.3|7616.3|7613.5|7617.1|7614.3|7616.3|7613.5|31
1626195700000|2021-07-13 17:01:40|7616.6|7613.8|7616.1|7613.3|7617.1|7614.3|7616.1|7613.3|26
1626195710000|2021-07-13 17:01:50|7616.3|7613.5|7616.3|7613.5|7616.3|7613.5|7616.3|7613.5|3
1626195720000|2021-07-13 17:02:00|7616.6|7613.8|7620.1|7617.3|7620.6|7617.8|7616.6|7613.8|77
1626195730000|2021-07-13 17:02:10|7620.6|7617.8|7620.1|7617.3|7621.1|7618.3|7620.1|7617.3|32
1626195740000|2021-07-13 17:02:20|7620.6|7617.8|7621.1|7618.3|7621.1|7618.3|7620.3|7617.5|12
1626195750000|2021-07-13 17:02:30|7620.3|7617.5|7619.1|7616.3|7620.6|7617.8|7619.1|7616.3|15
1626195760000|2021-07-13 17:02:40|7618.8|7616|7616.3|7613.5|7618.8|7616|7616.3|7613.5|91
1626195770000|2021-07-13 17:02:50|7616.1|7613.3|7617.1|7614.3|7617.1|7614.3|7616.1|7613.3|11
1626195780000|2021-07-13 17:03:00|7617.6|7614.8|7618.6|7615.8|7619.3|7616.5|7617.6|7614.8|63
1626195790000|2021-07-13 17:03:10|7618.3|7615.5|7617.5|7614.7|7618.3|7615.5|7616.6|7613.8|42
1626195800000|2021-07-13 17:03:20|7617.3|7614.5|7617.8|7615|7618.1|7615.3|7617.3|7614.5|18
1626195810000|2021-07-13 17:03:30|7618.1|7615.3|7618.3|7615.5|7618.3|7615.5|7618.1|7615.3|5
1626195820000|2021-07-13 17:03:40|7619.6|7616.8|7619.3|7616.5|7620.1|7617.3|7619.3|7616.5|112
1626195830000|2021-07-13 17:03:50|7619.6|7616.8|7619.3|7616.5|7619.6|7616.8|7619.3|7616.5|2
1626195840000|2021-07-13 17:04:00|7619.1|7616.3|7619.3|7616.5|7620.1|7617.3|7619.1|7616.3|33
1626195850000|2021-07-13 17:04:10|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|12
1626195860000|2021-07-13 17:04:20|7619.3|7616.5|7619.3|7616.5|7620.1|7617.3|7619.3|7616.5|8
1626195870000|2021-07-13 17:04:30|7619.1|7616.3|7619.3|7616.5|7619.5|7616.7|7619.1|7616.3|23
1626195890000|2021-07-13 17:04:50|7619.1|7616.3|7619.8|7617|7620.1|7617.3|7619.1|7616.3|11
1626195900000|2021-07-13 17:05:00|7619.6|7616.8|7620.1|7617.3|7620.3|7617.5|7619.1|7616.3|1721
1626195910000|2021-07-13 17:05:10|7620.8|7618|7619.3|7616.5|7621.6|7618.8|7618.1|7615.3|482
1626195920000|2021-07-13 17:05:20|7619.1|7616.3|7618.1|7615.3|7619.1|7616.3|7618.1|7615.3|20
1626195930000|2021-07-13 17:05:30|7617.1|7614.3|7617.3|7614.5|7618.1|7615.3|7616.1|7613.3|159
1626195940000|2021-07-13 17:05:40|7617.6|7614.8|7614.3|7611.5|7618.1|7615.3|7614.3|7611.5|59
1626195950000|2021-07-13 17:05:50|7613.8|7611|7614.3|7611.5|7614.8|7612|7613.1|7610.3|65
1626195960000|2021-07-13 17:06:00|7614.6|7611.8|7616.8|7614|7617.8|7615|7614.6|7611.8|153
1626195970000|2021-07-13 17:06:10|7616.5|7613.7|7616.5|7613.7|7617.1|7614.3|7616.5|7613.7|8
1626195980000|2021-07-13 17:06:20|7616.3|7613.5|7617.6|7614.8|7618.1|7615.3|7616.3|7613.5|189
1626195990000|2021-07-13 17:06:30|7617.8|7615|7615.6|7612.8|7617.8|7615|7615.1|7612.3|15
1626196000000|2021-07-13 17:06:40|7615.8|7613|7615.1|7612.3|7615.8|7613|7614.8|7612|8
1626196010000|2021-07-13 17:06:50|7615.3|7612.5|7614.6|7611.8|7615.8|7613|7613.8|7611|94
1626196020000|2021-07-13 17:07:00|7614.8|7612|7616.6|7613.8|7616.6|7613.8|7614.8|7612|53
1626196030000|2021-07-13 17:07:10|7617.1|7614.3|7616.3|7613.5|7617.3|7614.5|7616.3|7613.5|7
1626196040000|2021-07-13 17:07:20|7616|7613.2|7615.3|7612.5|7616|7613.2|7615.3|7612.5|6
1626196050000|2021-07-13 17:07:30|7615|7612.2|7613.8|7611|7615.5|7612.7|7612.5|7609.7|730
1626196060000|2021-07-13 17:07:40|7613.5|7610.7|7614.5|7611.7|7615.5|7612.7|7613.5|7610.7|33
1626196080000|2021-07-13 17:08:00|7614.3|7611.5|7614.5|7611.7|7615|7612.2|7614|7611.2|34
1626196090000|2021-07-13 17:08:10|7614.8|7612|7615|7612.2|7615|7612.2|7614.8|7612|12
1626196100000|2021-07-13 17:08:20|7615.3|7612.5|7615.5|7612.7|7616|7613.2|7615|7612.2|10
1626196110000|2021-07-13 17:08:30|7615|7612.2|7614.8|7612|7615.5|7612.7|7614.8|7612|9
1626196120000|2021-07-13 17:08:40|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|7613|7610.2|17
1626196130000|2021-07-13 17:08:50|7615|7612.2|7614.5|7611.7|7615|7612.2|7614.5|7611.7|1
1626196140000|2021-07-13 17:09:00|7614.8|7612|7615.5|7612.7|7615.5|7612.7|7614.8|7612|11
1626196150000|2021-07-13 17:09:10|7615|7612.2|7615|7612.2|7615|7612.2|7615|7612.2|1
1626196160000|2021-07-13 17:09:20|7615.5|7612.7|7616.5|7613.7|7616.5|7613.7|7614|7611.2|292
1626196170000|2021-07-13 17:09:30|7616.3|7613.5|7616|7613.2|7616.5|7613.7|7615.8|7613|3
1626196180000|2021-07-13 17:09:40|7615.8|7613|7615.3|7612.5|7615.8|7613|7615.3|7612.5|9
1626196190000|2021-07-13 17:09:50|7615|7612.2|7615.8|7613|7616.5|7613.7|7614.8|7612|7
1626196200000|2021-07-13 17:10:00|7615.5|7612.7|7615.5|7612.7|7615.8|7613|7615.5|7612.7|21
1626196210000|2021-07-13 17:10:10|7615.8|7613|7616.8|7614|7616.8|7614|7615.8|7613|8
1626196220000|2021-07-13 17:10:20|7617|7614.2|7617|7614.2|7617|7614.2|7617|7614.2|3
1626196230000|2021-07-13 17:10:30|||||||||10
1626196240000|2021-07-13 17:10:40|7616.8|7614|7617|7614.2|7617|7614.2|7616.3|7613.5|17
1626196250000|2021-07-13 17:10:50|7616.8|7614|7615.5|7612.7|7616.8|7614|7615.5|7612.7|16
1626196260000|2021-07-13 17:11:00|7615.8|7613|7615.5|7612.7|7615.8|7613|7615|7612.2|50
1626196270000|2021-07-13 17:11:10|7615|7612.2|7615.3|7612.5|7615.3|7612.5|7615|7612.2|0
1626196280000|2021-07-13 17:11:20|7615|7612.2|7613.8|7611|7615|7612.2|7613.8|7611|60
1626196290000|2021-07-13 17:11:30|7613.5|7610.7|7613.8|7611|7614.8|7612|7613.5|7610.7|158
1626196300000|2021-07-13 17:11:40|7614.3|7611.5|7613.5|7610.7|7614.3|7611.5|7613|7610.2|21
1626196310000|2021-07-13 17:11:50|7613|7610.2|7613.8|7611|7613.8|7611|7612.8|7610|11
1626196320000|2021-07-13 17:12:00|7614|7611.2|7615|7612.2|7615|7612.2|7614|7611.2|11
1626196330000|2021-07-13 17:12:10|7614.8|7612|7614|7611.2|7614.8|7612|7614|7611.2|10
1626196340000|2021-07-13 17:12:20|7614.3|7611.5|7614|7611.2|7615|7612.2|7614|7611.2|162
1626196350000|2021-07-13 17:12:30|7614.3|7611.5|7614|7611.2|7615|7612.2|7614|7611.2|7
1626196360000|2021-07-13 17:12:40|7613.8|7611|7612.8|7610|7613.8|7611|7612.5|7609.7|77
1626196370000|2021-07-13 17:12:50|7612.5|7609.7|7611.5|7608.7|7612.5|7609.7|7611.5|7608.7|14
1626196380000|2021-07-13 17:13:00|7611.8|7609|7610.3|7607.5|7612|7609.2|7610|7607.2|12
1626196390000|2021-07-13 17:13:10|7610|7607.2|7610|7607.2|7610.8|7608|7610|7607.2|12
1626196400000|2021-07-13 17:13:20|7609.8|7607|7610.3|7607.5|7610.3|7607.5|7609.8|7607|36
1626196410000|2021-07-13 17:13:30|7610.8|7608|7612|7609.2|7612|7609.2|7609.8|7607|362
1626196420000|2021-07-13 17:13:40|7612.3|7609.5|7612.5|7609.7|7612.5|7609.7|7611.5|7608.7|38
1626196430000|2021-07-13 17:13:50|7613|7610.2|7612.5|7609.7|7613|7610.2|7612|7609.2|176
1626196440000|2021-07-13 17:14:00|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7612.8|7610|95
1626196450000|2021-07-13 17:14:10|7612.8|7610|7614|7611.2|7614.8|7612|7612.8|7610|13
1626196460000|2021-07-13 17:14:20|7613.5|7610.7|7612|7609.2|7613.5|7610.7|7612|7609.2|13
1626196470000|2021-07-13 17:14:30|7611.5|7608.7|7609.8|7607|7612|7609.2|7609.8|7607|20
1626196480000|2021-07-13 17:14:40|7609.5|7606.7|7608.5|7605.7|7609.5|7606.7|7608|7605.2|72
1626196490000|2021-07-13 17:14:50|7608|7605.2|7609|7606.2|7609|7606.2|7607.8|7605|118
1626196500000|2021-07-13 17:15:00|7610|7607.2|7610.8|7608|7611|7608.2|7608.8|7606|94
1626196510000|2021-07-13 17:15:10|7611|7608.2|7611|7608.2|7611.8|7609|7610.5|7607.7|20
1626196520000|2021-07-13 17:15:20|7610.8|7608|7610.3|7607.5|7611.3|7608.5|7610.3|7607.5|12
1626196530000|2021-07-13 17:15:30|7610.5|7607.7|7612.3|7609.5|7612.3|7609.5|7610.5|7607.7|33
1626196540000|2021-07-13 17:15:40|7612|7609.2|7614|7611.2|7614|7611.2|7612|7609.2|78
1626196550000|2021-07-13 17:15:50|||||||||10
1626196560000|2021-07-13 17:16:00|7614.8|7612|7614.3|7611.5|7615.3|7612.5|7614.3|7611.5|16
1626196570000|2021-07-13 17:16:10|7613.3|7610.5|7614|7611.2|7614.8|7612|7613.3|7610.5|43
1626196580000|2021-07-13 17:16:20|7614.5|7611.7|7614|7611.2|7614.5|7611.7|7614|7611.2|0
1626196590000|2021-07-13 17:16:30|7614.3|7611.5|7614.5|7611.7|7614.5|7611.7|7614.3|7611.5|17
1626196600000|2021-07-13 17:16:40|7614.3|7611.5|7614|7611.2|7614.5|7611.7|7614|7611.2|2
1626196610000|2021-07-13 17:16:50|7614.5|7611.7|7614.3|7611.5|7614.5|7611.7|7614.3|7611.5|2
1626196620000|2021-07-13 17:17:00|7614|7611.2|7614.5|7611.7|7614.5|7611.7|7614|7611.2|3
1626196630000|2021-07-13 17:17:10|7614.3|7611.5|7614|7611.2|7614.3|7611.5|7614|7611.2|7
1626196640000|2021-07-13 17:17:20|7614.3|7611.5|7614|7611.2|7614.3|7611.5|7614|7611.2|5
1626196650000|2021-07-13 17:17:30|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|11
1626196660000|2021-07-13 17:17:40|7613.8|7611|7614|7611.2|7615|7612.2|7613.8|7611|208
1626196670000|2021-07-13 17:17:50|7613.5|7610.7|7612.3|7609.5|7613.5|7610.7|7612|7609.2|56
1626196680000|2021-07-13 17:18:00|7612.5|7609.7|7612.8|7610|7612.8|7610|7612.3|7609.5|9
1626196690000|2021-07-13 17:18:10|7613|7610.2|7612.8|7610|7613.8|7611|7612.8|7610|73
1626196700000|2021-07-13 17:18:20|7612|7609.2|7610.8|7608|7612|7609.2|7610.5|7607.7|18
1626196710000|2021-07-13 17:18:30|7611|7608.2|7611.3|7608.5|7611.8|7609|7610.5|7607.7|10
1626196720000|2021-07-13 17:18:40|7611.5|7608.7|7610.3|7607.5|7611.8|7609|7610|7607.2|8
1626196730000|2021-07-13 17:18:50|7610|7607.2|7606.3|7603.5|7610|7607.2|7606.3|7603.5|188
1626196740000|2021-07-13 17:19:00|7606.8|7604|7609.8|7607|7610.3|7607.5|7606.8|7604|286
1626196750000|2021-07-13 17:19:10|7610|7607.2|7610.5|7607.7|7610.5|7607.7|7609|7606.2|32
1626196760000|2021-07-13 17:19:20|7611|7608.2|7611|7608.2|7611.3|7608.5|7611|7608.2|23
1626196770000|2021-07-13 17:19:30|7611.3|7608.5|7608|7605.2|7611.3|7608.5|7608|7605.2|63
1626196780000|2021-07-13 17:19:40|7608.8|7606|7607.8|7605|7608.8|7606|7607.8|7605|47
1626196790000|2021-07-13 17:19:50|7608|7605.2|7607.8|7605|7608|7605.2|7607.8|7605|17
1626196800000|2021-07-13 17:20:00|7608|7605.2|7609.5|7606.7|7610|7607.2|7608|7605.2|89
1626196810000|2021-07-13 17:20:10|7609.8|7607|7610.5|7607.7|7610.5|7607.7|7609.8|7607|6
1626196820000|2021-07-13 17:20:20|7611.5|7608.7|7611.5|7608.7|7611.5|7608.7|7611.5|7608.7|0
1626196830000|2021-07-13 17:20:30|7611.8|7609|7613.8|7611|7613.8|7611|7611.8|7609|27
1626196840000|2021-07-13 17:20:40|7614|7611.2|7613.5|7610.7|7614|7611.2|7613.5|7610.7|77
1626196850000|2021-07-13 17:20:50|7614.3|7611.5|7614.8|7612|7614.8|7612|7613.8|7611|41
1626196860000|2021-07-13 17:21:00|7615.8|7613|7616.8|7614|7616.8|7614|7615.8|7613|83
1626196870000|2021-07-13 17:21:10|7617.3|7614.5|7616.8|7614|7617.3|7614.5|7616.8|7614|24
1626196880000|2021-07-13 17:21:20|7616.5|7613.7|7617.5|7614.7|7618.8|7616|7616.5|7613.7|178
1626196890000|2021-07-13 17:21:30|7616.8|7614|7614.8|7612|7616.8|7614|7614.8|7612|108
1626196900000|2021-07-13 17:21:40|7615.3|7612.5|7615.8|7613|7615.8|7613|7614.8|7612|8
1626196910000|2021-07-13 17:21:50|7616.3|7613.5|7617.3|7614.5|7617.3|7614.5|7616.3|7613.5|24
1626196920000|2021-07-13 17:22:00|7617.8|7615|7618|7615.2|7618.8|7616|7617.8|7615|13
1626196930000|2021-07-13 17:22:10|7617.8|7615|7621.5|7618.7|7621.5|7618.7|7617.8|7615|2603
1626196940000|2021-07-13 17:22:20|7621.3|7618.5|7618.5|7615.7|7621.3|7618.5|7618.5|7615.7|492
1626196950000|2021-07-13 17:22:30|7618|7615.2|7617.3|7614.5|7618.5|7615.7|7617|7614.2|133
1626196960000|2021-07-13 17:22:40|7617.5|7614.7|7616.8|7614|7617.5|7614.7|7616.8|7614|109
1626196970000|2021-07-13 17:22:50|7616.5|7613.7|7617|7614.2|7617|7614.2|7616.5|7613.7|20
1626196980000|2021-07-13 17:23:00|7616.8|7614|7615.8|7613|7616.8|7614|7615.5|7612.7|49
1626196990000|2021-07-13 17:23:10|7616|7613.2|7615.5|7612.7|7616.5|7613.7|7615.5|7612.7|21
1626197000000|2021-07-13 17:23:20|||||||||19
1626197010000|2021-07-13 17:23:30|7616|7613.2|7616.5|7613.7|7616.5|7613.7|7616|7613.2|7
1626197020000|2021-07-13 17:23:40|7616.8|7614|7616.5|7613.7|7616.8|7614|7615.8|7613|18
1626197030000|2021-07-13 17:23:50|7616.3|7613.5|7615.8|7613|7616.3|7613.5|7615.8|7613|10
1626197040000|2021-07-13 17:24:00|7616|7613.2|7616.5|7613.7|7616.5|7613.7|7616|7613.2|3
1626197050000|2021-07-13 17:24:10|||||||||9
1626197060000|2021-07-13 17:24:20|7616.8|7614|7612.8|7610|7616.8|7614|7612.8|7610|83
1626197070000|2021-07-13 17:24:30|7612.5|7609.7|7612.3|7609.5|7613|7610.2|7611.3|7608.5|58
1626197080000|2021-07-13 17:24:40|7612.5|7609.7|7612.3|7609.5|7612.5|7609.7|7612|7609.2|18
1626197090000|2021-07-13 17:24:50|7612.5|7609.7|7611.5|7608.7|7612.5|7609.7|7610.8|7608|10
1626197100000|2021-07-13 17:25:00|7611.3|7608.5|7610.5|7607.7|7611.3|7608.5|7610|7607.2|27
1626197110000|2021-07-13 17:25:10|7610.8|7608|7610.8|7608|7610.8|7608|7610|7607.2|21
1626197120000|2021-07-13 17:25:20|7611|7608.2|7611.3|7608.5|7611.5|7608.7|7610.8|7608|19
1626197130000|2021-07-13 17:25:30|7611|7608.2|7611.3|7608.5|7611.5|7608.7|7610.8|7608|10
1626197140000|2021-07-13 17:25:40|7611.5|7608.7|7613.8|7611|7613.8|7611|7611.5|7608.7|22
1626197150000|2021-07-13 17:25:50|7613.3|7610.5|7612.8|7610|7613.3|7610.5|7612.8|7610|2
1626197160000|2021-07-13 17:26:00|7612|7609.2|7612.8|7610|7613.8|7611|7611.8|7609|42
1626197170000|2021-07-13 17:26:10|||||||||1
1626197180000|2021-07-13 17:26:20|7612.3|7609.5|7611.8|7609|7612.5|7609.7|7611.8|7609|6
1626197190000|2021-07-13 17:26:30|7611.5|7608.7|7612|7609.2|7612|7609.2|7611|7608.2|23
1626197200000|2021-07-13 17:26:40|7612.3|7609.5|7612|7609.2|7612.3|7609.5|7612|7609.2|2
1626197210000|2021-07-13 17:26:50|7611.8|7609|7611.8|7609|7611.8|7609|7611.8|7609|1
1626197220000|2021-07-13 17:27:00|7612|7609.2|7612.8|7610|7612.8|7610|7612|7609.2|14
1626197230000|2021-07-13 17:27:10|7613.3|7610.5|7612.8|7610|7613.3|7610.5|7612.8|7610|14
1626197240000|2021-07-13 17:27:20|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7612.8|7610|3
1626197250000|2021-07-13 17:27:30|7613.5|7610.7|7609.3|7606.5|7613.5|7610.7|7609|7606.2|65
1626197260000|2021-07-13 17:27:40|7609.8|7607|7610.3|7607.5|7610.3|7607.5|7609.8|7607|13
1626197270000|2021-07-13 17:27:50|7610.5|7607.7|7609.8|7607|7610.5|7607.7|7609.8|7607|23
1626197280000|2021-07-13 17:28:00|7610|7607.2|7609.5|7606.7|7610|7607.2|7608.8|7606|21
1626197290000|2021-07-13 17:28:10|7609.8|7607|7609|7606.2|7610.8|7608|7609|7606.2|12
1626197300000|2021-07-13 17:28:20|7608.5|7605.7|7608.8|7606|7609.3|7606.5|7607.8|7605|50
1626197310000|2021-07-13 17:28:30|7607.8|7605|7606.8|7604|7607.8|7605|7606.5|7603.7|79
1626197320000|2021-07-13 17:28:40|7608.6|7598.6|7604.8|7602|7608.6|7602|7602|7597.1|392
1626197330000|2021-07-13 17:28:50|7605|7602.2|7604.8|7602|7605|7602.2|7604.8|7602|11
1626197340000|2021-07-13 17:29:00|7605|7602.2|7604.8|7602|7605|7602.2|7602.8|7600|56
1626197350000|2021-07-13 17:29:10|7605.5|7602.7|7605.8|7603|7606|7603.2|7605.5|7602.7|71
1626197360000|2021-07-13 17:29:20|7606|7603.2|7606|7603.2|7606.8|7604|7605.8|7603|15
1626197370000|2021-07-13 17:29:30|7606.3|7603.5|7605.8|7603|7606.5|7603.7|7605.8|7603|16
1626197380000|2021-07-13 17:29:40|7606.3|7603.5|7605|7602.2|7606.8|7604|7605|7602.2|42
1626197390000|2021-07-13 17:29:50|7605.5|7602.7|7604.3|7601.5|7605.5|7602.7|7604|7601.2|32
1626197400000|2021-07-13 17:30:00|7604|7601.2|7607.3|7604.5|7607.3|7604.5|7604|7601.2|20
1626197410000|2021-07-13 17:30:10|7607|7604.2|7607|7604.2|7607|7604.2|7607|7604.2|2
1626197420000|2021-07-13 17:30:20|7606.8|7604|7607.8|7605|7607.8|7605|7606.8|7604|10
1626197430000|2021-07-13 17:30:30|7607.5|7604.7|7606|7603.2|7607.5|7604.7|7605.8|7603|295
1626197450000|2021-07-13 17:30:50|7605.8|7603|7606|7603.2|7606.3|7603.5|7605.8|7603|29
1626197460000|2021-07-13 17:31:00|7605.8|7603|7605.8|7603|7606|7603.2|7605.8|7603|28
1626197470000|2021-07-13 17:31:10|7605.3|7602.5|7603.8|7601|7605.3|7602.5|7603.8|7601|68
1626197480000|2021-07-13 17:31:20|7603.3|7600.5|7601.3|7598.5|7603.3|7600.5|7601|7598.2|52
1626197490000|2021-07-13 17:31:30|7601.8|7599|7602|7599.2|7603|7600.2|7601.5|7598.7|90
1626197500000|2021-07-13 17:31:40|7601.8|7599|7603|7600.2|7603|7600.2|7601.3|7598.5|32
1626197510000|2021-07-13 17:31:50|7603.5|7600.7|7604|7601.2|7604.8|7602|7603.5|7600.7|534
1626197520000|2021-07-13 17:32:00|7604.3|7601.5|7604|7601.2|7604.8|7602|7604|7601.2|9
1626197530000|2021-07-13 17:32:10|7604.3|7601.5|7604|7601.2|7604.3|7601.5|7604|7601.2|6
1626197540000|2021-07-13 17:32:20|7603.3|7600.5|7602|7599.2|7603.3|7600.5|7602|7599.2|18
1626197550000|2021-07-13 17:32:30|7602.3|7599.5|7602.3|7599.5|7602.8|7600|7601.5|7598.7|37
1626197560000|2021-07-13 17:32:40|7601.8|7599|7602.2|7599.4|7602.5|7599.7|7600|7597.2|85
1626197570000|2021-07-13 17:32:50|7602|7599.2|7602|7599.2|7602|7599.2|7601.5|7598.7|12
1626197580000|2021-07-13 17:33:00|7602.2|7599.4|7604.3|7601.5|7605.5|7602.7|7602.2|7599.4|28
1626197590000|2021-07-13 17:33:10|7604.2|7601.4|7602.5|7599.7|7604.3|7601.5|7602.2|7599.4|24
1626197600000|2021-07-13 17:33:20|7602.2|7599.4|7601.8|7599|7602.8|7600|7600.8|7598|10
1626197610000|2021-07-13 17:33:30|7602|7599.2|7601|7598.2|7603.5|7600.7|7601|7598.2|22
1626197620000|2021-07-13 17:33:40|7601.3|7598.5|7602|7599.2|7602|7599.2|7601|7598.2|6
1626197630000|2021-07-13 17:33:50|7602.2|7599.4|7601.5|7598.7|7603|7600.2|7601.2|7598.4|30
1626197640000|2021-07-13 17:34:00|7601.7|7598.9|7603.7|7600.9|7604|7601.2|7601.5|7598.7|108
1626197650000|2021-07-13 17:34:10|7603.5|7600.7|7603.5|7600.7|7603.5|7600.7|7603.2|7600.4|4
1626197660000|2021-07-13 17:34:20|7604.2|7601.4|7602|7599.2|7604.2|7601.4|7601.2|7598.4|31
1626197670000|2021-07-13 17:34:30|7602.2|7599.4|7603|7600.2|7603|7600.2|7601.7|7598.9|6
1626197680000|2021-07-13 17:34:40|7603.2|7600.4|7603.2|7600.4|7604.2|7601.4|7603|7600.2|20
1626197690000|2021-07-13 17:34:50|7603.5|7600.7|7604|7601.2|7604.5|7601.7|7603.5|7600.7|16
1626197700000|2021-07-13 17:35:00|7604.5|7601.7|7604|7601.2|7605|7602.2|7604|7601.2|14
1626197710000|2021-07-13 17:35:10|7603.8|7601|7601.5|7598.7|7603.8|7601|7601.5|7598.7|44
1626197720000|2021-07-13 17:35:20|7601|7598.2|7600|7597.2|7601.3|7598.5|7600|7597.2|38
1626197730000|2021-07-13 17:35:30|7599.8|7597|7599.5|7596.7|7600.5|7597.7|7599.2|7596.4|41
1626197740000|2021-07-13 17:35:40|7599|7596.2|7601|7598.2|7601|7598.2|7599|7596.2|23
1626197750000|2021-07-13 17:35:50|7601.2|7598.4|7600|7597.2|7601.2|7598.4|7600|7597.2|27
1626197760000|2021-07-13 17:36:00|7600.3|7597.5|7601.2|7598.4|7601.2|7598.4|7599.2|7596.4|64
1626197770000|2021-07-13 17:36:10|7601.7|7598.9|7603.5|7600.7|7603.5|7600.7|7601.7|7598.9|92
1626197780000|2021-07-13 17:36:20|7603.8|7601|7602.8|7600|7603.8|7601|7602.5|7599.7|8
1626197790000|2021-07-13 17:36:30|7602.5|7599.7|7602.8|7600|7602.8|7600|7600.8|7598|9
1626197800000|2021-07-13 17:36:40|7602.3|7599.5|7602.7|7599.9|7602.7|7599.9|7602|7599.2|5
1626197810000|2021-07-13 17:36:50|7602.2|7599.4|7602.7|7599.9|7602.7|7599.9|7602.2|7599.4|1
1626197820000|2021-07-13 17:37:00|7603.2|7600.4|7603.7|7600.9|7603.7|7600.9|7602.7|7599.9|14
1626197830000|2021-07-13 17:37:10|7604|7601.2|7603.7|7600.9|7604|7601.2|7602.7|7599.9|23
1626197840000|2021-07-13 17:37:20|||||||||1
1626197850000|2021-07-13 17:37:30|7604|7601.2|7604.7|7601.9|7604.7|7601.9|7604|7601.2|9
1626197860000|2021-07-13 17:37:40|7604|7601.2|7603.7|7600.9|7604|7601.2|7603.7|7600.9|3
1626197870000|2021-07-13 17:37:50|7603.5|7600.7|7603.7|7600.9|7603.7|7600.9|7603|7600.2|16
1626197880000|2021-07-13 17:38:00|7604|7601.2|7600.5|7597.7|7604|7601.2|7600.5|7597.7|137
1626197890000|2021-07-13 17:38:10|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|5
1626197900000|2021-07-13 17:38:20|7600.5|7597.7|7600.2|7597.4|7600.5|7597.7|7600|7597.2|6
1626197910000|2021-07-13 17:38:30|7600.5|7597.7|7600|7597.2|7601.7|7598.9|7600|7597.2|74
1626197920000|2021-07-13 17:38:40|7600.2|7597.4|7599.7|7596.9|7600.2|7597.4|7599.7|7596.9|16
1626197930000|2021-07-13 17:38:50|7600|7597.2|7599.7|7596.9|7600|7597.2|7599.2|7596.4|7
1626197940000|2021-07-13 17:39:00|7599.2|7596.4|7598.7|7595.9|7599.2|7596.4|7598|7595.2|32
1626197950000|2021-07-13 17:39:10|7598|7595.2|7597|7594.2|7598|7595.2|7597|7594.2|28
1626197960000|2021-07-13 17:39:20|7596.7|7593.9|7597.5|7594.7|7598|7595.2|7596.2|7593.4|56
1626197970000|2021-07-13 17:39:30|7597.2|7594.4|7598|7595.2|7598|7595.2|7596.2|7593.4|40
1626197980000|2021-07-13 17:39:40|7598.5|7595.7|7600.5|7597.7|7600.5|7597.7|7598.2|7595.4|16
1626197990000|2021-07-13 17:39:50|7600.2|7597.4|7599.7|7596.9|7600.5|7597.7|7599.7|7596.9|15
1626198000000|2021-07-13 17:40:00|7599.5|7596.7|7600|7597.2|7600|7597.2|7598.5|7595.7|121
1626198010000|2021-07-13 17:40:10|7600.2|7597.4|7601.7|7598.9|7602.5|7599.7|7600.2|7597.4|23
1626198020000|2021-07-13 17:40:20|7602|7599.2|7602.5|7599.7|7603|7600.2|7601.7|7598.9|37
1626198030000|2021-07-13 17:40:30|7602.2|7599.4|7602.7|7599.9|7603.3|7600.5|7601.7|7598.9|546
1626198040000|2021-07-13 17:40:40|7603|7600.2|7603.7|7600.9|7603.7|7600.9|7602.7|7599.9|27
1626198050000|2021-07-13 17:40:50|7603.5|7600.7|7603|7600.2|7603.5|7600.7|7603|7600.2|3
1626198060000|2021-07-13 17:41:00|7602.7|7599.9|7600.5|7597.7|7602.7|7599.9|7600.5|7597.7|41
1626198070000|2021-07-13 17:41:10|7600|7597.2|7597.2|7594.4|7600|7597.2|7596.7|7593.9|78
1626198080000|2021-07-13 17:41:20|7597|7594.2|7595.2|7592.4|7597.2|7594.4|7594|7591.2|82
1626198090000|2021-07-13 17:41:30|7595.7|7592.9|7596.7|7593.9|7596.7|7593.9|7595.2|7592.4|4
1626198100000|2021-07-13 17:41:40|7596.5|7593.7|7597|7594.2|7597|7594.2|7595|7592.2|26
1626198110000|2021-07-13 17:41:50|7596.7|7593.9|7595.5|7592.7|7596.7|7593.9|7595|7592.2|233
1626198120000|2021-07-13 17:42:00|7595.2|7592.4|7595.2|7592.4|7596.7|7593.9|7595|7592.2|36
1626198130000|2021-07-13 17:42:10|7595.5|7592.7|7598|7595.2|7598|7595.2|7595.5|7592.7|32
1626198140000|2021-07-13 17:42:20|7598.5|7595.7|7597|7594.2|7599.5|7596.7|7597|7594.2|9
1626198150000|2021-07-13 17:42:30|7596.2|7593.4|7594.2|7591.4|7596.5|7593.7|7594.2|7591.4|29
1626198160000|2021-07-13 17:42:40|7594|7591.2|7593|7590.2|7594|7591.2|7592.7|7589.9|20
1626198170000|2021-07-13 17:42:50|7593.2|7590.4|7590.7|7587.9|7593.2|7590.4|7590.2|7587.4|16
1626198180000|2021-07-13 17:43:00|7590.2|7587.4|7593.7|7590.9|7594.7|7591.9|7590.2|7587.4|34
1626198190000|2021-07-13 17:43:10|7594|7591.2|7593.5|7590.7|7594.7|7591.9|7592.7|7589.9|71
1626198200000|2021-07-13 17:43:20|7593|7590.2|7592.2|7589.4|7593|7590.2|7590.5|7587.7|55
1626198210000|2021-07-13 17:43:30|7592|7589.2|7591.7|7588.9|7592.2|7589.4|7591.7|7588.9|2
1626198220000|2021-07-13 17:43:40|7592.2|7589.4|7591.5|7588.7|7592.2|7589.4|7591.5|7588.7|25
1626198230000|2021-07-13 17:43:50|7592|7589.2|7593.7|7590.9|7594.2|7591.4|7592|7589.2|103
1626198240000|2021-07-13 17:44:00|7594|7591.2|7593.5|7590.7|7594.2|7591.4|7593.2|7590.4|70
1626198250000|2021-07-13 17:44:10|7594|7591.2|7593.5|7590.7|7594.2|7591.4|7593.2|7590.4|13
1626198260000|2021-07-13 17:44:20|7593.2|7590.4|7592.7|7589.9|7594|7591.2|7592.2|7589.4|20
1626198270000|2021-07-13 17:44:30|7592.5|7589.7|7593|7590.2|7593|7590.2|7592.2|7589.4|1
1626198280000|2021-07-13 17:44:40|7593.5|7590.7|7593.5|7590.7|7594|7591.2|7593|7590.2|36
1626198290000|2021-07-13 17:44:50|7593.2|7590.4|7592.7|7589.9|7594.2|7591.4|7592.2|7589.4|133
1626198300000|2021-07-13 17:45:00|7593|7590.2|7592.2|7589.4|7593.7|7590.9|7592.2|7589.4|8
1626198310000|2021-07-13 17:45:10|7592.5|7589.7|7593.2|7590.4|7593.7|7590.9|7592.2|7589.4|15
1626198320000|2021-07-13 17:45:20|7593|7590.2|7592.2|7589.4|7593.7|7590.9|7592.2|7589.4|21
1626198330000|2021-07-13 17:45:30|7592|7589.2|7591|7588.2|7592|7589.2|7591|7588.2|16
1626198340000|2021-07-13 17:45:40|7591.2|7588.4|7594.2|7591.4|7594.5|7591.7|7591.2|7588.4|198
1626198350000|2021-07-13 17:45:50|7594|7591.2|7593|7590.2|7594|7591.2|7592.2|7589.4|26
1626198360000|2021-07-13 17:46:00|7593.2|7590.4|7592.2|7589.4|7593.2|7590.4|7592.2|7589.4|19
1626198370000|2021-07-13 17:46:10|7591.2|7588.4|7591|7588.2|7591.2|7588.4|7590.2|7587.4|35
1626198380000|2021-07-13 17:46:20|7591.2|7588.4|7591.5|7588.7|7592|7589.2|7591.2|7588.4|13
1626198390000|2021-07-13 17:46:30|7592|7589.2|7594|7591.2|7594|7591.2|7592|7589.2|43
1626198400000|2021-07-13 17:46:40|7593.2|7590.4|7593.5|7590.7|7594.2|7591.4|7593.2|7590.4|14
1626198410000|2021-07-13 17:46:50|7593.7|7590.9|7594|7591.2|7594.5|7591.7|7593.7|7590.9|45
1626198420000|2021-07-13 17:47:00|7594.2|7591.4|7595.5|7592.7|7595.7|7592.9|7594.2|7591.4|21
1626198430000|2021-07-13 17:47:10|7595.2|7592.4|7595.7|7592.9|7595.7|7592.9|7595|7592.2|505
1626198440000|2021-07-13 17:47:20|7595|7592.2|7595.7|7592.9|7595.7|7592.9|7594.2|7591.4|17
1626198450000|2021-07-13 17:47:30|7595.5|7592.7|7597.2|7594.4|7597.2|7594.4|7595.5|7592.7|9
1626198460000|2021-07-13 17:47:40|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|7597.5|7594.7|29
1626198470000|2021-07-13 17:47:50|7597.5|7594.7|7597.5|7594.7|7597.7|7594.9|7597.2|7594.4|17
1626198480000|2021-07-13 17:48:00|7597.7|7594.9|7598|7595.2|7599|7596.2|7597.2|7594.4|125
1626198490000|2021-07-13 17:48:10|7598.2|7595.4|7598.5|7595.7|7599.2|7596.4|7598|7595.2|78
1626198500000|2021-07-13 17:48:20|7598|7595.2|7597.2|7594.4|7598.2|7595.4|7597.2|7594.4|7
1626198510000|2021-07-13 17:48:30|7597.5|7594.7|7598.2|7595.4|7598.2|7595.4|7597.5|7594.7|4
1626198520000|2021-07-13 17:48:40|7598.7|7595.9|7597.2|7594.4|7598.7|7595.9|7597.2|7594.4|3
1626198530000|2021-07-13 17:48:50|7597.7|7594.9|7598.2|7595.4|7598.2|7595.4|7597.5|7594.7|2
1626198540000|2021-07-13 17:49:00|7598|7595.2|7598.5|7595.7|7598.7|7595.9|7598|7595.2|7
1626198550000|2021-07-13 17:49:10|7598.7|7595.9|7597.2|7594.4|7598.7|7595.9|7597.2|7594.4|21
1626198560000|2021-07-13 17:49:20|7597.5|7594.7|7598.2|7595.4|7598.2|7595.4|7597.2|7594.4|13
1626198570000|2021-07-13 17:49:30|7598|7595.2|7597.2|7594.4|7598.2|7595.4|7597.2|7594.4|6
1626198580000|2021-07-13 17:49:40|7597.7|7594.9|7597.7|7594.9|7598|7595.2|7597.5|7594.7|1
1626198590000|2021-07-13 17:49:50|7598|7595.2|7598.2|7595.4|7598.2|7595.4|7598|7595.2|11
1626198600000|2021-07-13 17:50:00|7598|7595.2|7598.2|7595.4|7598.2|7595.4|7597.7|7594.9|11
1626198610000|2021-07-13 17:50:10|7598|7595.2|7597.5|7594.7|7598.2|7595.4|7597.5|7594.7|27
1626198620000|2021-07-13 17:50:20|7597.2|7594.4|7598.5|7595.7|7598.5|7595.7|7597.2|7594.4|55
1626198630000|2021-07-13 17:50:30|7598.7|7595.9|7599|7596.2|7599|7596.2|7598.7|7595.9|10
1626198640000|2021-07-13 17:50:40|7598.7|7595.9|7598.7|7595.9|7599|7596.2|7598.7|7595.9|24
1626198650000|2021-07-13 17:50:50|7599|7596.2|7599.5|7596.7|7600|7597.2|7599|7596.2|73
1626198660000|2021-07-13 17:51:00|7599|7596.2|7597|7594.2|7599|7596.2|7596|7593.2|19
1626198670000|2021-07-13 17:51:10|7596.7|7593.9|7597|7594.2|7597.2|7594.4|7596.7|7593.9|6
1626198680000|2021-07-13 17:51:20|7597.5|7594.7|7597.5|7594.7|7598|7595.2|7597.5|7594.7|5
1626198690000|2021-07-13 17:51:30|7597.7|7594.9|7598.2|7595.4|7598.2|7595.4|7597.7|7594.9|3
1626198700000|2021-07-13 17:51:40|7598|7595.2|7597.7|7594.9|7598|7595.2|7597.5|7594.7|16
1626198710000|2021-07-13 17:51:50|7598|7595.2|7598|7595.2|7598.2|7595.4|7597.5|7594.7|15
1626198720000|2021-07-13 17:52:00|7597.7|7594.9|7598|7595.2|7598|7595.2|7597.7|7594.9|15
1626198730000|2021-07-13 17:52:10|7598.2|7595.4|7597|7594.2|7598.2|7595.4|7597|7594.2|31
1626198740000|2021-07-13 17:52:20|7597.2|7594.4|7595.5|7592.7|7598.2|7595.4|7595|7592.2|59
1626198750000|2021-07-13 17:52:30|7595.2|7592.4|7595.2|7592.4|7595.5|7592.7|7595.2|7592.4|2
1626198760000|2021-07-13 17:52:40|7595.5|7592.7|7595|7592.2|7595.5|7592.7|7594.5|7591.7|13
1626198770000|2021-07-13 17:52:50|7595.5|7592.7|7594.2|7591.4|7595.7|7592.9|7594.2|7591.4|19
1626198780000|2021-07-13 17:53:00|7594.5|7591.7|7595.2|7592.4|7595.2|7592.4|7594.2|7591.4|8
1626198790000|2021-07-13 17:53:10|7594.5|7591.7|7594|7591.2|7595|7592.2|7594|7591.2|5
1626198800000|2021-07-13 17:53:20|7593.2|7590.4|7592.5|7589.7|7593.2|7590.4|7592.2|7589.4|13
1626198810000|2021-07-13 17:53:30|7592.2|7589.4|7592.5|7589.7|7593.2|7590.4|7592.2|7589.4|40
1626198820000|2021-07-13 17:53:40|7592.2|7589.4|7592|7589.2|7592.7|7589.9|7591.7|7588.9|111
1626198830000|2021-07-13 17:53:50|7592.2|7589.4|7591.7|7588.9|7592.2|7589.4|7591.2|7588.4|19
1626198840000|2021-07-13 17:54:00|7592|7589.2|7593.7|7590.9|7593.7|7590.9|7592|7589.2|6
1626198850000|2021-07-13 17:54:10|7594.2|7591.4|7595.2|7592.4|7595.2|7592.4|7593.2|7590.4|56
1626198860000|2021-07-13 17:54:20|7595.7|7592.9|7595.5|7592.7|7595.7|7592.9|7595.2|7592.4|9
1626198870000|2021-07-13 17:54:30|7596.2|7593.4|7595.7|7592.9|7596.2|7593.4|7595.7|7592.9|4
1626198880000|2021-07-13 17:54:40|7596.2|7593.4|7594.7|7591.9|7596.2|7593.4|7594.2|7591.4|12
1626198890000|2021-07-13 17:54:50|7595|7592.2|7595|7592.2|7595|7592.2|7595|7592.2|0
1626198900000|2021-07-13 17:55:00|7595.2|7592.4|7595.5|7592.7|7595.5|7592.7|7595.2|7592.4|3
1626198910000|2021-07-13 17:55:10|7595.7|7592.9|7596|7593.2|7596|7593.2|7595.7|7592.9|2
1626198920000|2021-07-13 17:55:20|7595.7|7592.9|7595.5|7592.7|7595.7|7592.9|7595.5|7592.7|3
1626198930000|2021-07-13 17:55:30|7595.7|7592.9|7595.7|7592.9|7596|7593.2|7595.7|7592.9|3
1626198940000|2021-07-13 17:55:40|7596|7593.2|7597|7594.2|7597|7594.2|7596|7593.2|12
1626198950000|2021-07-13 17:55:50|7596.5|7593.7|7596|7593.2|7596.5|7593.7|7596|7593.2|11
1626198960000|2021-07-13 17:56:00|7596.2|7593.4|7597.2|7594.4|7598.7|7595.9|7596.2|7593.4|95
1626198970000|2021-07-13 17:56:10|7597|7594.2|7598.5|7595.7|7598.5|7595.7|7597|7594.2|13
1626198980000|2021-07-13 17:56:20|7598|7595.2|7598.5|7595.7|7598.5|7595.7|7597.7|7594.9|38
1626198990000|2021-07-13 17:56:30|7598|7595.2|7598.5|7595.7|7598.5|7595.7|7598|7595.2|5
1626199000000|2021-07-13 17:56:40|7598.7|7595.9|7599|7596.2|7599|7596.2|7598.7|7595.9|2
1626199010000|2021-07-13 17:56:50|7599.5|7596.7|7599|7596.2|7600|7597.2|7599|7596.2|13
1626199020000|2021-07-13 17:57:00|7599.5|7596.7|7600|7597.2|7600|7597.2|7599.2|7596.4|7
1626199030000|2021-07-13 17:57:10|7599.7|7596.9|7598.5|7595.7|7599.7|7596.9|7598.5|7595.7|21
1626199040000|2021-07-13 17:57:20|7599|7596.2|7598|7595.2|7599|7596.2|7598|7595.2|38
1626199050000|2021-07-13 17:57:30|7598.5|7595.7|7598|7595.2|7598.5|7595.7|7598|7595.2|3
1626199060000|2021-07-13 17:57:40|7598.2|7595.4|7598.2|7595.4|7598.2|7595.4|7598.2|7595.4|51
1626199070000|2021-07-13 17:57:50|7598.5|7595.7|7598.5|7595.7|7598.5|7595.7|7598.2|7595.4|10
1626199080000|2021-07-13 17:58:00|7598.7|7595.9|7600.5|7597.7|7601.7|7598.9|7598.7|7595.9|75
1626199090000|2021-07-13 17:58:10|7601|7598.2|7599.7|7596.9|7601|7598.2|7599|7596.2|36
1626199100000|2021-07-13 17:58:20|7600|7597.2|7601.2|7598.4|7601.2|7598.4|7600|7597.2|8
1626199110000|2021-07-13 17:58:30|7601|7598.2|7600.2|7597.4|7601.7|7598.9|7600.2|7597.4|71
1626199120000|2021-07-13 17:58:40|7600.5|7597.7|7600|7597.2|7600.7|7597.9|7599.5|7596.7|14
1626199130000|2021-07-13 17:58:50|7600.4|7597.6|7601|7598.2|7601|7598.2|7600.2|7597.4|3
1626199140000|2021-07-13 17:59:00|7601.5|7598.7|7601.5|7598.7|7601.7|7598.9|7601|7598.2|34
1626199150000|2021-07-13 17:59:10|7602|7599.2|7601.7|7598.9|7603|7600.2|7601.7|7598.9|72
1626199160000|2021-07-13 17:59:20|7601.2|7598.4|7602.5|7599.7|7602.5|7599.7|7601.2|7598.4|111
1626199170000|2021-07-13 17:59:30|7602|7599.2|7603.5|7600.7|7603.7|7600.9|7602|7599.2|181
1626199180000|2021-07-13 17:59:40|7603.2|7600.4|7602|7599.2|7603.2|7600.4|7602|7599.2|19
1626199190000|2021-07-13 17:59:50|7602.2|7599.4|7602|7599.2|7603|7600.2|7602|7599.2|113
1626199200000|2021-07-13 18:00:00|7602.2|7599.4|7601|7598.2|7603|7600.2|7599.7|7596.9|44
1626199210000|2021-07-13 18:00:10|7600.7|7597.9|7600|7597.2|7600.7|7597.9|7598.7|7595.9|88
1626199220000|2021-07-13 18:00:20|7599.7|7596.9|7599|7596.2|7600|7597.2|7598.2|7595.4|100
1626199230000|2021-07-13 18:00:30|7599.2|7596.4|7602.7|7599.9|7603.2|7600.4|7599.2|7596.4|50
1626199240000|2021-07-13 18:00:40|7603|7600.2|7604|7601.2|7604|7601.2|7602|7599.2|37
1626199250000|2021-07-13 18:00:50|7603.5|7600.7|7602.2|7599.4|7604|7601.2|7602|7599.2|116
1626199260000|2021-07-13 18:01:00|7602.5|7599.7|7603.5|7600.7|7604.5|7601.7|7602.2|7599.4|159
1626199270000|2021-07-13 18:01:10|7603.7|7600.9|7603.7|7600.9|7605|7602.2|7603.2|7600.4|20
1626199280000|2021-07-13 18:01:20|7604|7601.2|7603.5|7600.7|7605|7602.2|7603.5|7600.7|13
1626199290000|2021-07-13 18:01:30|7603.2|7600.4|7603.5|7600.7|7604.2|7601.4|7603.2|7600.4|162
1626199300000|2021-07-13 18:01:40|7604|7601.2|7604.2|7601.4|7604.5|7601.7|7603|7600.2|16
1626199310000|2021-07-13 18:01:50|7604|7601.2|7605.2|7602.4|7606.2|7603.4|7604|7601.2|31
1626199320000|2021-07-13 18:02:00|7604.7|7601.9|7606.7|7603.9|7606.7|7603.9|7604.2|7601.4|493
1626199330000|2021-07-13 18:02:10|7605.9|7603.1|7605.5|7602.7|7606.2|7603.4|7604.7|7601.9|26
1626199340000|2021-07-13 18:02:20|7605.7|7602.9|7605.2|7602.4|7605.7|7602.9|7604.9|7602.1|16
1626199350000|2021-07-13 18:02:30|7605.4|7602.6|7606.2|7603.4|7606.7|7603.9|7604.9|7602.1|40
1626199360000|2021-07-13 18:02:40|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|7605.4|7602.6|17
1626199370000|2021-07-13 18:02:50|7606.9|7604.1|7605.7|7602.9|7607.5|7604.7|7605.7|7602.9|54
1626199380000|2021-07-13 18:03:00|7606.2|7603.4|7605.5|7602.7|7606.2|7603.4|7605.2|7602.4|18
1626199390000|2021-07-13 18:03:10|7605.2|7602.4|7603.9|7601.1|7605.2|7602.4|7603.9|7601.1|10
1626199400000|2021-07-13 18:03:20|7603.2|7600.4|7602.7|7599.9|7604.5|7601.7|7602.2|7599.4|9
1626199410000|2021-07-13 18:03:30|7602.5|7599.7|7601.9|7599.1|7602.5|7599.7|7601.9|7599.1|9
1626199420000|2021-07-13 18:03:40|7601.7|7598.9|7599.2|7596.4|7601.7|7598.9|7599.2|7596.4|175
1626199430000|2021-07-13 18:03:50|7598.9|7596.1|7603.5|7600.7|7603.5|7600.7|7598.9|7596.1|51
1626199440000|2021-07-13 18:04:00|7603.7|7600.9|7603.7|7600.9|7604.9|7602.1|7602.9|7600.1|33
1626199450000|2021-07-13 18:04:10|7603.4|7600.6|7603.2|7600.4|7604.4|7601.6|7603.2|7600.4|16
1626199460000|2021-07-13 18:04:20|7602.9|7600.1|7602.7|7599.9|7603.4|7600.6|7602.4|7599.6|9
1626199470000|2021-07-13 18:04:30|7601.9|7599.1|7601.7|7598.9|7602.7|7599.9|7601.4|7598.6|12
1626199480000|2021-07-13 18:04:40|7601.4|7598.6|7601.7|7598.9|7601.9|7599.1|7601.4|7598.6|11
1626199490000|2021-07-13 18:04:50|7602.2|7599.4|7602.9|7600.1|7602.9|7600.1|7601.9|7599.1|11
1626199500000|2021-07-13 18:05:00|7602.7|7599.9|7602.9|7600.1|7604.4|7601.6|7602.4|7599.6|32
1626199510000|2021-07-13 18:05:10|7603.4|7600.6|7601.9|7599.1|7603.4|7600.6|7601.9|7599.1|28
1626199520000|2021-07-13 18:05:20|7602.2|7599.4|7601.9|7599.1|7602.9|7600.1|7601.9|7599.1|34
1626199530000|2021-07-13 18:05:30|7602.2|7599.4|7601.9|7599.1|7603.7|7600.9|7601.9|7599.1|28
1626199540000|2021-07-13 18:05:40|7602.5|7599.7|7603.9|7601.1|7603.9|7601.1|7602.5|7599.7|68
1626199550000|2021-07-13 18:05:50|7604.4|7601.6|7604.7|7601.9|7604.9|7602.1|7603.9|7601.1|11
1626199560000|2021-07-13 18:06:00|7604.9|7602.1|7605.4|7602.6|7606.4|7603.6|7604.9|7602.1|45
1626199570000|2021-07-13 18:06:10|7605.2|7602.4|7604.9|7602.1|7605.4|7602.6|7604.7|7601.9|10
1626199580000|2021-07-13 18:06:20|7605.2|7602.4|7607.4|7604.6|7607.9|7605.1|7604.9|7602.1|98
1626199590000|2021-07-13 18:06:30|7607.7|7604.9|7607.7|7604.9|7609.9|7607.1|7606.4|7603.6|196
1626199600000|2021-07-13 18:06:40|7607.9|7605.1|7607.7|7604.9|7608.2|7605.4|7607.7|7604.9|63
1626199610000|2021-07-13 18:06:50|7607.4|7604.6|7606.7|7603.9|7607.7|7604.9|7606.7|7603.9|61
1626199620000|2021-07-13 18:07:00|7606.4|7603.6|7606.9|7604.1|7606.9|7604.1|7606.2|7603.4|173
1626199630000|2021-07-13 18:07:10|7607.7|7604.9|7606.9|7604.1|7607.7|7604.9|7606.9|7604.1|22
1626199640000|2021-07-13 18:07:20|7607.2|7604.4|7607.9|7605.1|7607.9|7605.1|7607.2|7604.4|83
1626199650000|2021-07-13 18:07:30|7607.4|7604.6|7607.2|7604.4|7607.9|7605.1|7606.9|7604.1|31
1626199660000|2021-07-13 18:07:40|7606.9|7604.1|7605.9|7603.1|7606.9|7604.1|7605.9|7603.1|65
1626199670000|2021-07-13 18:07:50|7606.2|7603.4|7605.9|7603.1|7606.2|7603.4|7605.9|7603.1|1
1626199680000|2021-07-13 18:08:00|7605.7|7602.9|7604.7|7601.9|7605.7|7602.9|7603.9|7601.1|75
1626199690000|2021-07-13 18:08:10|7605.2|7602.4|7604.7|7601.9|7605.4|7602.6|7603.9|7601.1|35
1626199700000|2021-07-13 18:08:20|7604.4|7601.6|7604.9|7602.1|7604.9|7602.1|7603.9|7601.1|83
1626199710000|2021-07-13 18:08:30|7604.7|7601.9|7606.4|7603.6|7606.4|7603.6|7604.7|7601.9|19
1626199720000|2021-07-13 18:08:40|7606.2|7603.4|7605.2|7602.4|7606.2|7603.4|7604.9|7602.1|269
1626199730000|2021-07-13 18:08:50|7605.4|7602.6|7605.4|7602.6|7605.7|7602.9|7605.4|7602.6|9
1626199740000|2021-07-13 18:09:00|7605.9|7603.1|7606.4|7603.6|7606.7|7603.9|7605.9|7603.1|33
1626199750000|2021-07-13 18:09:10|7607.2|7604.4|7607.2|7604.4|7607.7|7604.9|7606.2|7603.4|37
1626199760000|2021-07-13 18:09:20|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|4
1626199770000|2021-07-13 18:09:30|7607.2|7604.4|7608.2|7605.4|7608.2|7605.4|7606.7|7603.9|24
1626199780000|2021-07-13 18:09:40|7607.9|7605.1|7607.9|7605.1|7607.9|7605.1|7607.9|7605.1|101
1626199790000|2021-07-13 18:09:50|7608.4|7605.6|7608.4|7605.6|7608.9|7606.1|7607.9|7605.1|90
1626199800000|2021-07-13 18:10:00|7608.9|7606.1|7609.9|7607.1|7610.2|7607.4|7608.9|7606.1|37
1626199810000|2021-07-13 18:10:10|7609.7|7606.9|7608.9|7606.1|7609.9|7607.1|7608.2|7605.4|53
1626199820000|2021-07-13 18:10:20|7609.2|7606.4|7608.2|7605.4|7609.2|7606.4|7607.9|7605.1|36
1626199830000|2021-07-13 18:10:30|7608.9|7606.1|7608.2|7605.4|7608.9|7606.1|7608.2|7605.4|49
1626199840000|2021-07-13 18:10:40|7607.9|7605.1|7605.9|7603.1|7607.9|7605.1|7605.9|7603.1|116
1626199850000|2021-07-13 18:10:50|7607.2|7604.4|7606.9|7604.1|7607.2|7604.4|7605.9|7603.1|122
1626199860000|2021-07-13 18:11:00|7606.7|7603.9|7607.4|7604.6|7607.4|7604.6|7605.4|7602.6|59
1626199870000|2021-07-13 18:11:10|7607.7|7604.9|7606.9|7604.1|7608.2|7605.4|7606.9|7604.1|67
1626199880000|2021-07-13 18:11:20|7607.2|7604.4|7607.9|7605.1|7607.9|7605.1|7606.9|7604.1|75
1626199890000|2021-07-13 18:11:30|7608.2|7605.4|7609.7|7606.9|7610.2|7607.4|7607.9|7605.1|53
1626199900000|2021-07-13 18:11:40|7609.9|7607.1|7608.7|7605.9|7610.9|7608.1|7607.9|7605.1|104
1626199910000|2021-07-13 18:11:50|7609.2|7606.4|7609.7|7606.9|7609.7|7606.9|7608.2|7605.4|106
1626199920000|2021-07-13 18:12:00|7609.4|7606.6|7609.4|7606.6|7610.2|7607.4|7609.2|7606.4|62
1626199930000|2021-07-13 18:12:10|7609.2|7606.4|7609.2|7606.4|7609.4|7606.6|7608.2|7605.4|33
1626199940000|2021-07-13 18:12:20|7609.4|7606.6|7610.2|7607.4|7610.2|7607.4|7609.4|7606.6|30
1626199950000|2021-07-13 18:12:30|7610.4|7607.6|7609.4|7606.6|7610.4|7607.6|7609.2|7606.4|139
1626199960000|2021-07-13 18:12:40|7608.2|7605.4|7609.4|7606.6|7609.4|7606.6|7608.2|7605.4|210
1626199970000|2021-07-13 18:12:50|7609.9|7607.1|7610.9|7608.1|7610.9|7608.1|7609.9|7607.1|36
1626199980000|2021-07-13 18:13:00|7611.2|7608.4|7610.2|7607.4|7611.9|7609.1|7610.2|7607.4|229
1626199990000|2021-07-13 18:13:10|7609.9|7607.1|7608.7|7605.9|7610.2|7607.4|7608.4|7605.6|54
1626200000000|2021-07-13 18:13:20|7608.9|7606.1|7609.2|7606.4|7609.7|7606.9|7608.2|7605.4|54
1626200010000|2021-07-13 18:13:30|7608.9|7606.1|7608.7|7605.9|7609.2|7606.4|7608.4|7605.6|55
1626200020000|2021-07-13 18:13:40|7608.4|7605.6|7608.2|7605.4|7608.4|7605.6|7606.9|7604.1|249
1626200030000|2021-07-13 18:13:50|7607.9|7605.1|7608.4|7605.6|7609.5|7606.6|7607.9|7605.1|54
1626200040000|2021-07-13 18:14:00|7608.9|7606.1|7608.4|7605.6|7609.4|7606.6|7608.4|7605.6|188
1626200050000|2021-07-13 18:14:10|7608.2|7605.4|7608.4|7605.6|7608.9|7606.1|7607.9|7605.1|61
1626200060000|2021-07-13 18:14:20|7608.7|7605.9|7609.2|7606.4|7609.4|7606.6|7608.7|7605.9|37
1626200070000|2021-07-13 18:14:30|7609.4|7606.6|7606.4|7603.6|7609.4|7606.6|7606.2|7603.4|1287
1626200080000|2021-07-13 18:14:40|7606.2|7603.4|7608.7|7605.9|7609.2|7606.4|7606.2|7603.4|687
1626200090000|2021-07-13 18:14:50|7609.2|7606.4|7609.4|7606.6|7609.4|7606.6|7608.7|7605.9|39
1626200100000|2021-07-13 18:15:00|7609.2|7606.4|7610.2|7607.4|7611.2|7608.4|7608.7|7605.9|135
1626200110000|2021-07-13 18:15:10|7610.4|7607.6|7609.9|7607.1|7610.9|7608.1|7609.9|7607.1|48
1626200120000|2021-07-13 18:15:20|7610.2|7607.4|7609.4|7606.6|7610.9|7608.1|7608.9|7606.1|77
1626200130000|2021-07-13 18:15:30|7609.7|7606.9|7609.9|7607.1|7610.4|7607.6|7609.7|7606.9|51
1626200140000|2021-07-13 18:15:40|7609.7|7606.9|7610.4|7607.6|7610.4|7607.6|7609.7|7606.9|24
1626200150000|2021-07-13 18:15:50|7610.2|7607.4|7611.4|7608.6|7611.4|7608.6|7610.2|7607.4|69
1626200160000|2021-07-13 18:16:00|7611.7|7608.9|7611.9|7609.1|7611.9|7609.1|7610.7|7607.9|77
1626200170000|2021-07-13 18:16:10|7611.4|7608.6|7612.9|7610.1|7613.4|7610.6|7611.4|7608.6|385
1626200180000|2021-07-13 18:16:20|7612.4|7609.6|7611.4|7608.6|7612.4|7609.6|7610.7|7607.9|66
1626200190000|2021-07-13 18:16:30|7611.2|7608.4|7611.7|7608.9|7611.7|7608.9|7610.9|7608.1|38
1626200200000|2021-07-13 18:16:40|7611.4|7608.6|7610.9|7608.1|7611.7|7608.9|7610.7|7607.9|25
1626200210000|2021-07-13 18:16:50|7610.7|7607.9|7610.4|7607.6|7611.2|7608.4|7609.7|7606.9|84
1626200220000|2021-07-13 18:17:00|7610.7|7607.9|7613.9|7611.1|7614.2|7611.4|7610.7|7607.9|271
1626200230000|2021-07-13 18:17:10|7614.2|7611.4|7613.7|7610.9|7614.4|7611.6|7613.4|7610.6|65
1626200240000|2021-07-13 18:17:20|7614.4|7611.6|7613.7|7610.9|7614.7|7611.9|7613.7|7610.9|620
1626200250000|2021-07-13 18:17:30|7613.9|7611.1|7613.7|7610.9|7614.4|7611.6|7613.4|7610.6|180
1626200260000|2021-07-13 18:17:40|7613.9|7611.1|7612.7|7609.9|7613.9|7611.1|7612.7|7609.9|37
1626200270000|2021-07-13 18:17:50|7612.4|7609.6|7611.4|7608.6|7613.9|7611.1|7611.2|7608.4|171
1626200280000|2021-07-13 18:18:00|7611.7|7608.9|7610.9|7608.1|7611.7|7608.9|7610.7|7607.9|60
1626200290000|2021-07-13 18:18:10|7610.7|7607.9|7609.4|7606.6|7610.7|7607.9|7609.4|7606.6|56
1626200300000|2021-07-13 18:18:20|7608.9|7606.1|7610.7|7607.9|7610.7|7607.9|7608.4|7605.6|103
1626200310000|2021-07-13 18:18:30|7611.2|7608.4|7611.7|7608.9|7611.7|7608.9|7610.9|7608.1|60
1626200320000|2021-07-13 18:18:40|7611.9|7609.1|7612.7|7609.9|7613.2|7610.4|7611.9|7609.1|37
1626200330000|2021-07-13 18:18:50|7613.2|7610.4|7614.7|7611.9|7615.4|7612.6|7613.2|7610.4|79
1626200340000|2021-07-13 18:19:00|7614.4|7611.6|7615.4|7612.6|7615.4|7612.6|7614.4|7611.6|65
1626200350000|2021-07-13 18:19:10|7615.2|7612.4|7615.7|7612.9|7615.7|7612.9|7615.2|7612.4|44
1626200360000|2021-07-13 18:19:20|7615.4|7612.6|7615.2|7612.4|7615.4|7612.6|7614.2|7611.4|46
1626200370000|2021-07-13 18:19:30|7615.7|7612.9|7614.4|7611.6|7615.7|7612.9|7613.9|7611.1|48
1626200380000|2021-07-13 18:19:40|7614.7|7611.9|7614.9|7612.1|7615.2|7612.4|7614.7|7611.9|36
1626200390000|2021-07-13 18:19:50|7614.7|7611.9|7614.4|7611.6|7614.7|7611.9|7613.7|7610.9|71
1626200400000|2021-07-13 18:20:00|7614.2|7611.4|7617.7|7614.9|7617.7|7614.9|7614.2|7611.4|78
1626200410000|2021-07-13 18:20:10|7617.4|7614.6|7618.4|7615.6|7618.9|7616.1|7616.7|7613.9|142
1626200420000|2021-07-13 18:20:20|7617.9|7615.1|7617.9|7615.1|7618.4|7615.6|7617.4|7614.6|62
1626200430000|2021-07-13 18:20:30|7617.7|7614.9|7618.4|7615.6|7618.7|7615.9|7617.4|7614.6|58
1626200440000|2021-07-13 18:20:40|7618.7|7615.9|7618.9|7616.1|7619.4|7616.6|7618.4|7615.6|35
1626200450000|2021-07-13 18:20:50|7618.7|7615.9|7618.9|7616.1|7618.9|7616.1|7617.4|7614.6|86
1626200460000|2021-07-13 18:21:00|7619.4|7616.6|7619.7|7616.9|7620.4|7617.6|7618.9|7616.1|113
1626200470000|2021-07-13 18:21:10|7619.4|7616.6|7619.4|7616.6|7619.7|7616.9|7618.7|7615.9|134
1626200480000|2021-07-13 18:21:20|7619.7|7616.9|7619.4|7616.6|7619.7|7616.9|7619.4|7616.6|54
1626200490000|2021-07-13 18:21:30|7619.7|7616.9|7616.7|7613.9|7619.7|7616.9|7615.4|7612.6|78
1626200500000|2021-07-13 18:21:40|7616.4|7613.6|7619.2|7616.4|7619.7|7616.9|7616.4|7613.6|1040
1626200510000|2021-07-13 18:21:50|7618.9|7616.1|7620.2|7617.4|7620.7|7617.9|7618.9|7616.1|65
1626200520000|2021-07-13 18:22:00|7619.9|7617.1|7619.7|7616.9|7620.7|7617.9|7619.4|7616.6|63
1626200530000|2021-07-13 18:22:10|7620.2|7617.4|7617.2|7614.4|7620.2|7617.4|7615.7|7612.9|339
1626200540000|2021-07-13 18:22:20|7616.9|7614.1|7615.7|7612.9|7617.4|7614.6|7614.4|7611.6|46
1626200550000|2021-07-13 18:22:30|7615.4|7612.6|7615.7|7612.9|7616.2|7613.4|7614.7|7611.9|68
1626200560000|2021-07-13 18:22:40|7615.4|7612.6|7613.4|7610.6|7615.4|7612.6|7613.4|7610.6|43
1626200570000|2021-07-13 18:22:50|7612.9|7610.1|7613.4|7610.6|7614.2|7611.4|7611.4|7608.6|461
1626200580000|2021-07-13 18:23:00|7613.2|7610.4|7613.7|7610.9|7614.4|7611.6|7612.4|7609.6|199
1626200590000|2021-07-13 18:23:10|7613.9|7611.1|7614.4|7611.6|7614.4|7611.6|7613.2|7610.4|24
1626200600000|2021-07-13 18:23:20|||||||||78
1626200610000|2021-07-13 18:23:30|7613.4|7610.6|7614.2|7611.4|7614.4|7611.6|7613.4|7610.6|67
1626200620000|2021-07-13 18:23:40|7614.4|7611.6|7615.7|7612.9|7615.9|7613.1|7613.9|7611.1|57
1626200630000|2021-07-13 18:23:50|7615.9|7613.1|7617.2|7614.4|7617.2|7614.4|7615.9|7613.1|44
1626200640000|2021-07-13 18:24:00|7617.4|7614.6|7622.4|7619.6|7622.4|7619.6|7617.4|7614.6|150
1626200650000|2021-07-13 18:24:10|7622.1|7619.3|7619.7|7616.9|7622.1|7619.3|7619.4|7616.6|76
1626200660000|2021-07-13 18:24:20|7619.9|7617.1|7620.2|7617.4|7620.2|7617.4|7618.4|7615.6|27
1626200670000|2021-07-13 18:24:30|7619.9|7617.1|7620.4|7617.6|7620.9|7618.1|7619.4|7616.6|37
1626200680000|2021-07-13 18:24:40|7619.4|7616.6|7619.4|7616.6|7619.9|7617.1|7618.9|7616.1|68
1626200690000|2021-07-13 18:24:50|7618.9|7616.1|7618.4|7615.6|7619.9|7617.1|7617.9|7615.1|86
1626200700000|2021-07-13 18:25:00|7617.9|7615.1|7614.9|7612.1|7617.9|7615.1|7613.9|7611.1|102
1626200710000|2021-07-13 18:25:10|7615.2|7612.4|7614.9|7612.1|7616.2|7613.4|7614.9|7612.1|92
1626200720000|2021-07-13 18:25:20|7614.4|7611.6|7612.2|7609.4|7614.4|7611.6|7612.2|7609.4|98
1626200730000|2021-07-13 18:25:30|7612.4|7609.6|7616.7|7613.9|7616.7|7613.9|7612.4|7609.6|148
1626200740000|2021-07-13 18:25:40|7616.4|7613.6|7618.4|7615.6|7619.2|7616.4|7616.4|7613.6|82
1626200750000|2021-07-13 18:25:50|7617.9|7615.1|7616.6|7613.8|7618.4|7615.6|7616.2|7613.4|39
1626200760000|2021-07-13 18:26:00|7616.4|7613.6|7617.9|7615.1|7618.2|7615.4|7616.2|7613.4|83
1626200770000|2021-07-13 18:26:10|7618.2|7615.4|7619.2|7616.4|7619.2|7616.4|7617.4|7614.6|113
1626200780000|2021-07-13 18:26:20|7618.9|7616.1|7619.4|7616.6|7620.2|7617.4|7618.9|7616.1|582
1626200790000|2021-07-13 18:26:30|7619.1|7616.3|7618.4|7615.6|7619.4|7616.6|7618.4|7615.6|134
1626200800000|2021-07-13 18:26:40|7618.2|7615.4|7615.4|7612.6|7618.2|7615.4|7615.4|7612.6|170
1626200810000|2021-07-13 18:26:50|7614.9|7612.1|7614.4|7611.6|7614.9|7612.1|7613.9|7611.1|183
1626200820000|2021-07-13 18:27:00|7613.9|7611.1|7615.4|7612.6|7615.4|7612.6|7613.6|7610.8|86
1626200830000|2021-07-13 18:27:10|7615.2|7612.4|7616.1|7613.3|7617.4|7614.6|7614.9|7612.1|577
1626200840000|2021-07-13 18:27:20|7615.9|7613.1|7611.4|7608.6|7616.6|7613.8|7611.4|7608.6|1070
1626200850000|2021-07-13 18:27:30|7611.2|7608.4|7613.9|7611.1|7615.7|7612.9|7611.2|7608.4|215
1626200860000|2021-07-13 18:27:40|7613.1|7610.3|7615.1|7612.3|7615.1|7612.3|7613.1|7610.3|200
1626200870000|2021-07-13 18:27:50|7615.4|7612.6|7613.4|7610.6|7617.1|7614.3|7613.4|7610.6|131
1626200880000|2021-07-13 18:28:00|7613.1|7610.3|7613.4|7610.6|7616.1|7613.3|7612.4|7609.6|670
1626200890000|2021-07-13 18:28:10|7613.6|7610.8|7614.9|7612.1|7616.4|7613.6|7613.6|7610.8|735
1626200900000|2021-07-13 18:28:20|7614.6|7611.8|7613.6|7610.8|7615.6|7612.8|7613.6|7610.8|498
1626200910000|2021-07-13 18:28:30|7614.4|7611.6|7613.4|7610.6|7614.6|7611.8|7613.4|7610.6|517
1626200920000|2021-07-13 18:28:40|7613.6|7610.8|7612.9|7610.1|7613.6|7610.8|7611.9|7609.1|554
1626200930000|2021-07-13 18:28:50|7613.4|7610.6|7611.9|7609.1|7613.4|7610.6|7611.9|7609.1|706
1626200940000|2021-07-13 18:29:00|7611.4|7608.6|7610.9|7608.1|7611.4|7608.6|7610.4|7607.6|512
1626200950000|2021-07-13 18:29:10|7610.4|7607.6|7611.9|7609.1|7611.9|7609.1|7609.9|7607.1|1112
1626200960000|2021-07-13 18:29:20|7611.4|7608.6|7609.9|7607.1|7611.6|7608.8|7609.9|7607.1|828
1626200970000|2021-07-13 18:29:30|7610.6|7607.8|7611.1|7608.3|7612.4|7609.6|7609.9|7607.1|4148
1626200980000|2021-07-13 18:29:40|7611.4|7608.6|7609.4|7606.6|7611.4|7608.6|7608.4|7605.6|803
1626200990000|2021-07-13 18:29:50|7609.1|7606.3|7609.1|7606.3|7610.4|7607.6|7608.4|7605.6|1029
1626201000000|2021-07-13 18:30:00|7608.9|7606.1|7607.1|7604.3|7609.1|7606.3|7606.4|7603.6|241
1626201010000|2021-07-13 18:30:10|7607.4|7604.6|7605.4|7602.6|7608.4|7605.6|7605.4|7602.6|55
1626201020000|2021-07-13 18:30:20|7605.9|7603.1|7606.4|7603.6|7606.9|7604.1|7605.6|7602.8|133
1626201030000|2021-07-13 18:30:30|7606.6|7603.8|7607.4|7604.6|7607.4|7604.6|7606.1|7603.3|14
1626201040000|2021-07-13 18:30:40|7608.4|7605.6|7608.1|7605.3|7609.4|7606.6|7607.9|7605.1|47
1626201050000|2021-07-13 18:30:50|7608.4|7605.6|7608.9|7606.1|7608.9|7606.1|7608.4|7605.6|303
1626201060000|2021-07-13 18:31:00|7609.1|7606.3|7607.4|7604.6|7609.4|7606.6|7607.4|7604.6|151
1626201070000|2021-07-13 18:31:10|7607.6|7604.8|7608.4|7605.6|7608.4|7605.6|7607.4|7604.6|10
1626201080000|2021-07-13 18:31:20|7608.1|7605.3|7607.9|7605.1|7608.4|7605.6|7607.9|7605.1|26
1626201090000|2021-07-13 18:31:30|7607.4|7604.6|7607.4|7604.6|7607.4|7604.6|7606.9|7604.1|13
1626201100000|2021-07-13 18:31:40|7606.9|7604.1|7609.1|7606.3|7609.1|7606.3|7606.9|7604.1|33
1626201110000|2021-07-13 18:31:50|7609.4|7606.6|7611.4|7608.6|7612.6|7609.8|7609.4|7606.6|177
1626201120000|2021-07-13 18:32:00|7612.4|7609.6|7612.4|7609.6|7613.6|7610.8|7612.4|7609.6|26
1626201130000|2021-07-13 18:32:10|7612.1|7609.3|7612.1|7609.3|7612.6|7609.8|7611.1|7608.3|10
1626201140000|2021-07-13 18:32:20|7611.9|7609.1|7612.1|7609.3|7612.4|7609.6|7611.4|7608.6|18
1626201150000|2021-07-13 18:32:30|7611.9|7609.1|7612.6|7609.8|7612.9|7610.1|7611.9|7609.1|22
1626201160000|2021-07-13 18:32:40|7612.9|7610.1|7612.1|7609.3|7612.9|7610.1|7611.1|7608.3|13
1626201170000|2021-07-13 18:32:50|7611.6|7608.8|7612.1|7609.3|7612.1|7609.3|7611.6|7608.8|5
1626201180000|2021-07-13 18:33:00|7611.1|7608.3|7611.1|7608.3|7612.1|7609.3|7610.6|7607.8|33
1626201190000|2021-07-13 18:33:10|7611.6|7608.8|7610.4|7607.6|7611.6|7608.8|7610.1|7607.3|8
1626201200000|2021-07-13 18:33:20|7610.9|7608.1|7611.6|7608.8|7612.1|7609.3|7610.9|7608.1|5
1626201210000|2021-07-13 18:33:30|7611.4|7608.6|7611.9|7609.1|7612.1|7609.3|7611.4|7608.6|7
1626201220000|2021-07-13 18:33:40|7612.1|7609.3|7611.9|7609.1|7612.1|7609.3|7611.9|7609.1|1
1626201230000|2021-07-13 18:33:50|||||||||3
1626201240000|2021-07-13 18:34:00|7611.1|7608.3|7610.4|7607.6|7611.1|7608.3|7610.4|7607.6|4
1626201250000|2021-07-13 18:34:10|7610.6|7607.8|7610.4|7607.6|7611.4|7608.6|7610.4|7607.6|8
1626201260000|2021-07-13 18:34:20|7610.9|7608.1|7611.1|7608.3|7611.4|7608.6|7610.4|7607.6|60
1626201270000|2021-07-13 18:34:30|7610.9|7608.1|7611.4|7608.6|7611.4|7608.6|7610.6|7607.8|3
1626201280000|2021-07-13 18:34:40|7611.6|7608.8|7610.4|7607.6|7611.6|7608.8|7610.4|7607.6|31
1626201290000|2021-07-13 18:34:50|7609.4|7606.6|7610.1|7607.3|7610.1|7607.3|7609.4|7606.6|12
1626201300000|2021-07-13 18:35:00|7610.4|7607.6|7610.4|7607.6|7610.9|7608.1|7610.4|7607.6|61
1626201310000|2021-07-13 18:35:10|||||||||30
1626201320000|2021-07-13 18:35:20|||||||||8
1626201340000|2021-07-13 18:35:40|7610.1|7607.3|7610.1|7607.3|7610.4|7607.6|7610.1|7607.3|21
1626201350000|2021-07-13 18:35:50|7610.4|7607.6|7611.1|7608.3|7611.1|7608.3|7610.4|7607.6|5
1626201360000|2021-07-13 18:36:00|7611.4|7608.6|7611.1|7608.3|7611.4|7608.6|7610.9|7608.1|291
1626201370000|2021-07-13 18:36:10|7611.4|7608.6|7611.9|7609.1|7611.9|7609.1|7611.4|7608.6|21
1626201380000|2021-07-13 18:36:20|||||||||3
1626201390000|2021-07-13 18:36:30|||||||||92
1626201400000|2021-07-13 18:36:40|7612.4|7609.6|7613.9|7611.1|7613.9|7611.1|7612.4|7609.6|92
1626201410000|2021-07-13 18:36:50|7614.1|7611.3|7613.1|7610.3|7614.1|7611.3|7612.9|7610.1|21
1626201420000|2021-07-13 18:37:00|||||||||11
1626201430000|2021-07-13 18:37:10|7613.4|7610.6|7614.1|7611.3|7614.6|7611.8|7613.4|7610.6|4
1626201440000|2021-07-13 18:37:20|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|7614.1|7611.3|7
1626201460000|2021-07-13 18:37:40|7615.1|7612.3|7615.4|7612.6|7616.1|7613.3|7615.1|7612.3|10
1626201470000|2021-07-13 18:37:50|||||||||1
1626201480000|2021-07-13 18:38:00|7615.6|7612.8|7616.1|7613.3|7616.1|7613.3|7615.6|7612.8|5
1626201490000|2021-07-13 18:38:10|7615.6|7612.8|7616.1|7613.3|7616.1|7613.3|7615.1|7612.3|1
1626201500000|2021-07-13 18:38:20|7616.4|7613.6|7616.1|7613.3|7616.6|7613.8|7616.1|7613.3|7
1626201510000|2021-07-13 18:38:30|||||||||3
1626201540000|2021-07-13 18:39:00|7615.9|7613.1|7616.1|7613.3|7616.1|7613.3|7615.9|7613.1|7
1626201550000|2021-07-13 18:39:10|7615.6|7612.8|7615.9|7613.1|7616.1|7613.3|7615.6|7612.8|44
1626201560000|2021-07-13 18:39:20|7616.1|7613.3|7615.9|7613.1|7616.1|7613.3|7615.9|7613.1|2
1626201570000|2021-07-13 18:39:30|7616.1|7613.3|7616.1|7613.3|7616.1|7613.3|7615.1|7612.3|3
1626201580000|2021-07-13 18:39:40|7616.4|7613.6|7616.1|7613.3|7616.4|7613.6|7616.1|7613.3|3
1626201590000|2021-07-13 18:39:50|7615.9|7613.1|7615.4|7612.6|7615.9|7613.1|7615.4|7612.6|7
1626201600000|2021-07-13 18:40:00|7615.6|7612.8|7614.4|7611.6|7615.6|7612.8|7614.1|7611.3|69
1626201610000|2021-07-13 18:40:10|7614.6|7611.8|7614.9|7612.1|7615.1|7612.3|7614.6|7611.8|7
1626201620000|2021-07-13 18:40:20|7614.6|7611.8|7615.1|7612.3|7615.1|7612.3|7614.4|7611.6|5
1626201650000|2021-07-13 18:40:50|7614.4|7611.6|7614.1|7611.3|7614.4|7611.6|7614.1|7611.3|40
1626201660000|2021-07-13 18:41:00|7613.6|7610.8|7612.1|7609.3|7613.6|7610.8|7612.1|7609.3|44
1626201670000|2021-07-13 18:41:10|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|0
1626201680000|2021-07-13 18:41:20|7612.1|7609.3|7612.4|7609.6|7612.4|7609.6|7612.1|7609.3|3
1626201700000|2021-07-13 18:41:40|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|0
1626201710000|2021-07-13 18:41:50|7611.9|7609.1|7611.4|7608.6|7612.1|7609.3|7611.4|7608.6|3
1626201720000|2021-07-13 18:42:00|||||||||3
1626201730000|2021-07-13 18:42:10|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|1
1626201740000|2021-07-13 18:42:20|7611.4|7608.6|7611.4|7608.6|7611.4|7608.6|7611.4|7608.6|2
1626201750000|2021-07-13 18:42:30|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|7611.1|7608.3|17
1626201760000|2021-07-13 18:42:40|7611.9|7609.1|7611.4|7608.6|7611.9|7609.1|7611.4|7608.6|16
1626201770000|2021-07-13 18:42:50|7611.9|7609.1|7611.9|7609.1|7611.9|7609.1|7611.4|7608.6|2
1626201780000|2021-07-13 18:43:00|7611.4|7608.6|7611.4|7608.6|7612.1|7609.3|7611.4|7608.6|15
1626201790000|2021-07-13 18:43:10|7611.9|7609.1|7611.4|7608.6|7611.9|7609.1|7611.1|7608.3|58
1626201800000|2021-07-13 18:43:20|7611.9|7609.1|7610.6|7607.8|7612.1|7609.3|7610.6|7607.8|69
1626201810000|2021-07-13 18:43:30|7610.4|7607.6|7608.9|7606.1|7610.4|7607.6|7608.9|7606.1|31
1626201820000|2021-07-13 18:43:40|7609.1|7606.3|7607.4|7604.6|7609.1|7606.3|7607.4|7604.6|23
1626201830000|2021-07-13 18:43:50|7607.9|7605.1|7607.9|7605.1|7608.1|7605.3|7607.9|7605.1|24
1626201840000|2021-07-13 18:44:00|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|3
1626201850000|2021-07-13 18:44:10|7608.4|7605.6|7608.4|7605.6|7609.1|7606.3|7608.4|7605.6|4
1626201860000|2021-07-13 18:44:20|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|2
1626201880000|2021-07-13 18:44:40|7608.4|7605.6|7609.1|7606.3|7609.1|7606.3|7608.4|7605.6|4
1626201890000|2021-07-13 18:44:50|7609.4|7606.6|7609.9|7607.1|7609.9|7607.1|7609.4|7606.6|6
1626201900000|2021-07-13 18:45:00|7609.6|7606.8|7609.1|7606.3|7609.6|7606.8|7609.1|7606.3|77
1626201910000|2021-07-13 18:45:10|||||||||57
1626201920000|2021-07-13 18:45:20|7609.4|7606.6|7609.1|7606.3|7609.4|7606.6|7609.1|7606.3|22
1626201930000|2021-07-13 18:45:30|7608.1|7605.3|7607.6|7604.8|7608.1|7605.3|7607.6|7604.8|63
1626201940000|2021-07-13 18:45:40|7607.4|7604.6|7606.9|7604.1|7607.4|7604.6|7606.9|7604.1|10
1626201950000|2021-07-13 18:45:50|7606.6|7603.8|7605.9|7603.1|7606.6|7603.8|7605.1|7602.3|24
1626201960000|2021-07-13 18:46:00|7605.6|7602.8|7605.1|7602.3|7605.6|7602.8|7604.6|7601.8|12
1626201970000|2021-07-13 18:46:10|7604.9|7602.1|7606.1|7603.3|7606.1|7603.3|7604.6|7601.8|8
1626201980000|2021-07-13 18:46:20|7606.4|7603.6|7605.9|7603.1|7606.4|7603.6|7605.9|7603.1|7
1626201990000|2021-07-13 18:46:30|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|0
1626202000000|2021-07-13 18:46:40|7606.4|7603.6|7606.9|7604.1|7607.1|7604.3|7606.1|7603.3|1
1626202010000|2021-07-13 18:46:50|7607.1|7604.3|7607.1|7604.3|7607.1|7604.3|7606.9|7604.1|0
1626202020000|2021-07-13 18:47:00|7606.6|7603.8|7606.4|7603.6|7606.6|7603.8|7606.4|7603.6|1
1626202030000|2021-07-13 18:47:10|7606.1|7603.3|7606.1|7603.3|7606.4|7603.6|7605.9|7603.1|5
1626202050000|2021-07-13 18:47:30|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|1
1626202060000|2021-07-13 18:47:40|7605.4|7602.6|7605.9|7603.1|7605.9|7603.1|7605.4|7602.6|4
1626202070000|2021-07-13 18:47:50|7605.6|7602.8|7605.9|7603.1|7606.1|7603.3|7605.6|7602.8|0
1626202080000|2021-07-13 18:48:00|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7605.9|7603.1|0
1626202090000|2021-07-13 18:48:10|7605.9|7603.1|7605.4|7602.6|7606.4|7603.6|7605.4|7602.6|6
1626202100000|2021-07-13 18:48:20|7605.9|7603.1|7606.1|7603.3|7606.1|7603.3|7605.9|7603.1|1
1626202110000|2021-07-13 18:48:30|7606.4|7603.6|7606.1|7603.3|7606.4|7603.6|7606.1|7603.3|0
1626202120000|2021-07-13 18:48:40|||||||||2
1626202140000|2021-07-13 18:49:00|7606.4|7603.6|7606.9|7604.1|7607.1|7604.3|7606.4|7603.6|13
1626202150000|2021-07-13 18:49:10|7607.1|7604.3|7606.1|7603.3|7607.1|7604.3|7606.1|7603.3|9
1626202160000|2021-07-13 18:49:20|||||||||1
1626202180000|2021-07-13 18:49:40|7607.1|7604.3|7607.1|7604.3|7607.1|7604.3|7607.1|7604.3|2
1626202190000|2021-07-13 18:49:50|||||||||6
1626202200000|2021-07-13 18:50:00|||||||||17
1626202210000|2021-07-13 18:50:10|||||||||3
1626202220000|2021-07-13 18:50:20|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|2
1626202230000|2021-07-13 18:50:30|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|7608.1|7605.3|16
1626202240000|2021-07-13 18:50:40|7608.1|7605.3|7608.4|7605.6|7608.4|7605.6|7608.1|7605.3|33
1626202250000|2021-07-13 18:50:50|7608.1|7605.3|7608.9|7606.1|7608.9|7606.1|7608.1|7605.3|2
1626202260000|2021-07-13 18:51:00|7609.1|7606.3|7611.1|7608.3|7611.1|7608.3|7609.1|7606.3|89
1626202270000|2021-07-13 18:51:10|7610.9|7608.1|7610.9|7608.1|7611.1|7608.3|7610.4|7607.6|6
1626202280000|2021-07-13 18:51:20|7610.6|7607.8|7610.4|7607.6|7610.9|7608.1|7610.4|7607.6|201
1626202290000|2021-07-13 18:51:30|7610.1|7607.3|7610.1|7607.3|7610.1|7607.3|7609.9|7607.1|34
1626202300000|2021-07-13 18:51:40|||||||||6
1626202310000|2021-07-13 18:51:50|7611.1|7608.3|7609.9|7607.1|7611.1|7608.3|7609.9|7607.1|41
1626202320000|2021-07-13 18:52:00|7610.6|7607.8|7610.4|7607.6|7610.9|7608.1|7610.1|7607.3|16
1626202330000|2021-07-13 18:52:10|7610.1|7607.3|7610.1|7607.3|7610.4|7607.6|7610.1|7607.3|2
1626202350000|2021-07-13 18:52:30|7610.4|7607.6|7610.4|7607.6|7610.4|7607.6|7610.1|7607.3|0
1626202360000|2021-07-13 18:52:40|7610.6|7607.8|7611.1|7608.3|7611.1|7608.3|7610.4|7607.6|1
1626202370000|2021-07-13 18:52:50|7610.1|7607.3|7610.9|7608.1|7610.9|7608.1|7610.1|7607.3|11
1626202380000|2021-07-13 18:53:00|7611.1|7608.3|7610.1|7607.3|7611.1|7608.3|7610.1|7607.3|13
1626202390000|2021-07-13 18:53:10|7610.4|7607.6|7610.4|7607.6|7610.4|7607.6|7610.4|7607.6|0
1626202400000|2021-07-13 18:53:20|7609.6|7606.8|7609.1|7606.3|7609.6|7606.8|7609.1|7606.3|8
1626202410000|2021-07-13 18:53:30|7609.4|7606.6|7609.1|7606.3|7609.4|7606.6|7609.1|7606.3|0
1626202430000|2021-07-13 18:53:50|7609.4|7606.6|7609.1|7606.3|7609.4|7606.6|7609.1|7606.3|15
1626202440000|2021-07-13 18:54:00|7609.4|7606.6|7609.4|7606.6|7609.9|7607.1|7609.1|7606.3|3
1626202450000|2021-07-13 18:54:10|7609.1|7606.3|7609.1|7606.3|7609.4|7606.6|7609.1|7606.3|0
1626202460000|2021-07-13 18:54:20|||||||||1
1626202470000|2021-07-13 18:54:30|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|20
1626202490000|2021-07-13 18:54:50|||||||||6
1626202500000|2021-07-13 18:55:00|7607.8|7605|7607.6|7604.8|7607.8|7605|7607.6|7604.8|6
1626202510000|2021-07-13 18:55:10|7607.3|7604.5|7607.8|7605|7608.1|7605.3|7607.3|7604.5|16
1626202530000|2021-07-13 18:55:30|7607.6|7604.8|7607.1|7604.3|7607.6|7604.8|7607.1|7604.3|31
1626202540000|2021-07-13 18:55:40|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|26
1626202550000|2021-07-13 18:55:50|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|6
1626202570000|2021-07-13 18:56:10|7606.4|7603.6|7608.1|7605.3|7608.1|7605.3|7606.4|7603.6|35
1626202580000|2021-07-13 18:56:20|7607.8|7605|7608.1|7605.3|7608.1|7605.3|7607.8|7605|3
1626202590000|2021-07-13 18:56:30|7607.8|7605|7607.8|7605|7608.1|7605.3|7607.8|7605|0
1626202600000|2021-07-13 18:56:40|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|1
1626202610000|2021-07-13 18:56:50|||||||||1
1626202650000|2021-07-13 18:57:30|7608.3|7605.5|7609.1|7606.3|7609.1|7606.3|7608.1|7605.3|5
1626202660000|2021-07-13 18:57:40|||||||||1
1626202670000|2021-07-13 18:57:50|7608.6|7605.8|7607.3|7604.5|7608.6|7605.8|7607.3|7604.5|61
1626202680000|2021-07-13 18:58:00|7607.8|7605|7607.1|7604.3|7607.8|7605|7607.1|7604.3|6
1626202700000|2021-07-13 18:58:20|7606.8|7604|7606.3|7603.5|7606.8|7604|7606.1|7603.3|5
1626202710000|2021-07-13 18:58:30|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|6
1626202730000|2021-07-13 18:58:50|7605.8|7603|7605.6|7602.8|7606.1|7603.3|7605.6|7602.8|10
1626202740000|2021-07-13 18:59:00|7605.3|7602.5|7605.3|7602.5|7606.1|7603.3|7605.1|7602.3|10
1626202750000|2021-07-13 18:59:10|7605.1|7602.3|7604.6|7601.8|7605.1|7602.3|7604.1|7601.3|31
1626202760000|2021-07-13 18:59:20|7604.1|7601.3|7604.3|7601.5|7604.3|7601.5|7603.3|7600.5|148
1626202770000|2021-07-13 18:59:30|7604.1|7601.3|7604.3|7601.5|7604.3|7601.5|7604.1|7601.3|6
1626202780000|2021-07-13 18:59:40|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|10
1626202790000|2021-07-13 18:59:50|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|1
1626202800000|2021-07-13 19:00:00|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|2
1626202810000|2021-07-13 19:00:10|||||||||1
1626202820000|2021-07-13 19:00:20|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|2
1626202830000|2021-07-13 19:00:30|7603.6|7600.8|7605.1|7602.3|7605.1|7602.3|7603.6|7600.8|38
1626202840000|2021-07-13 19:00:40|7604.8|7602|7605.1|7602.3|7605.1|7602.3|7604.8|7602|2
1626202850000|2021-07-13 19:00:50|||||||||1
1626202870000|2021-07-13 19:01:10|7605.3|7602.5|7605.6|7602.8|7605.8|7603|7605.3|7602.5|1
1626202880000|2021-07-13 19:01:20|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|0
1626202890000|2021-07-13 19:01:30|||||||||1
1626202920000|2021-07-13 19:02:00|||||||||1
1626202940000|2021-07-13 19:02:20|7605.8|7603|7606.1|7603.3|7606.1|7603.3|7605.8|7603|2
1626202950000|2021-07-13 19:02:30|7605.3|7602.5|7608.1|7605.3|7608.1|7605.3|7605.3|7602.5|28
1626202960000|2021-07-13 19:02:40|7607.1|7604.3|7609.1|7606.3|7609.1|7606.3|7607.1|7604.3|143
1626202970000|2021-07-13 19:02:50|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|7608.1|7605.3|9
1626202980000|2021-07-13 19:03:00|7608.6|7605.8|7608.8|7606|7608.8|7606|7608.6|7605.8|0
1626202990000|2021-07-13 19:03:10|7609.1|7606.3|7609.1|7606.3|7609.3|7606.5|7609.1|7606.3|3
1626203020000|2021-07-13 19:03:40|7608.8|7606|7608.1|7605.3|7608.8|7606|7608.1|7605.3|13
1626203030000|2021-07-13 19:03:50|||||||||1
1626203040000|2021-07-13 19:04:00|||||||||32
1626203050000|2021-07-13 19:04:10|7607.3|7604.5|7607.1|7604.3|7607.3|7604.5|7607.1|7604.3|6
1626203070000|2021-07-13 19:04:30|||||||||19
1626203080000|2021-07-13 19:04:40|||||||||17
1626203090000|2021-07-13 19:04:50|||||||||18
1626203100000|2021-07-13 19:05:00|||||||||18
1626203110000|2021-07-13 19:05:10|||||||||17
1626203120000|2021-07-13 19:05:20|7608.1|7605.3|7607.1|7604.3|7608.1|7605.3|7607.1|7604.3|25
1626203130000|2021-07-13 19:05:30|7607.8|7605|7607.8|7605|7607.8|7605|7607.8|7605|5
1626203140000|2021-07-13 19:05:40|||||||||27
1626203150000|2021-07-13 19:05:50|7607.6|7604.8|7607.8|7605|7607.8|7605|7607.6|7604.8|7
1626203170000|2021-07-13 19:06:10|||||||||1
1626203180000|2021-07-13 19:06:20|7607.6|7604.8|7607.1|7604.3|7607.6|7604.8|7607.1|7604.3|16
1626203230000|2021-07-13 19:07:10|7607.8|7605|7607.3|7604.5|7607.8|7605|7607.1|7604.3|9
1626203250000|2021-07-13 19:07:30|7607.1|7604.3|7607.1|7604.3|7607.1|7604.3|7607.1|7604.3|1
1626203280000|2021-07-13 19:08:00|7607.3|7604.5|7606.1|7603.3|7607.3|7604.5|7606.1|7603.3|24
1626203290000|2021-07-13 19:08:10|7606.6|7603.8|7607.1|7604.3|7607.3|7604.5|7606.6|7603.8|13
1626203300000|2021-07-13 19:08:20|||||||||1
1626203330000|2021-07-13 19:08:50|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|7607.3|7604.5|4
1626203350000|2021-07-13 19:09:10|7607.3|7604.5|7607.1|7604.3|7607.8|7605|7607.1|7604.3|16
1626203360000|2021-07-13 19:09:20|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.1|7604.3|0
1626203380000|2021-07-13 19:09:40|7607.1|7604.3|7607.1|7604.3|7607.3|7604.5|7607.1|7604.3|31
1626203390000|2021-07-13 19:09:50|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|0
1626203400000|2021-07-13 19:10:00|7607.1|7604.3|7607.3|7604.5|7607.3|7604.5|7607.1|7604.3|0
1626203410000|2021-07-13 19:10:10|7607.1|7604.3|7608.1|7605.3|7608.1|7605.3|7607.1|7604.3|36
1626203430000|2021-07-13 19:10:30|||||||||53
1626203440000|2021-07-13 19:10:40|||||||||8
1626203460000|2021-07-13 19:11:00|||||||||25
1626203480000|2021-07-13 19:11:20|7607.8|7605|7607.1|7604.3|7607.8|7605|7607.1|7604.3|13
1626203490000|2021-07-13 19:11:30|7607.3|7604.5|7607.1|7604.3|7607.3|7604.5|7607.1|7604.3|5
1626203500000|2021-07-13 19:11:40|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|70
1626203520000|2021-07-13 19:12:00|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|1
1626203530000|2021-07-13 19:12:10|||||||||9
1626203560000|2021-07-13 19:12:40|7608.3|7605.5|7608.8|7606|7608.8|7606|7608.3|7605.5|14
1626203580000|2021-07-13 19:13:00|7608.1|7605.3|7608.8|7606|7608.8|7606|7608.1|7605.3|57
1626203600000|2021-07-13 19:13:20|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|10
1626203610000|2021-07-13 19:13:30|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|5
1626203620000|2021-07-13 19:13:40|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|1
1626203640000|2021-07-13 19:14:00|7607.6|7604.8|7607.1|7604.3|7607.6|7604.8|7607.1|7604.3|1
1626203650000|2021-07-13 19:14:10|7606.8|7604|7606.8|7604|7606.8|7604|7606.8|7604|12
1626203690000|2021-07-13 19:14:50|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|12
1626203700000|2021-07-13 19:15:00|7607.8|7605|7607.1|7604.3|7608.1|7605.3|7607.1|7604.3|4
1626203730000|2021-07-13 19:15:30|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|52
1626203740000|2021-07-13 19:15:40|7607.8|7605|7607.6|7604.8|7607.8|7605|7607.6|7604.8|28
1626203750000|2021-07-13 19:15:50|7607.8|7605|7607.6|7604.8|7607.8|7605|7607.6|7604.8|0
1626203760000|2021-07-13 19:16:00|7607.8|7605|7608.1|7605.3|7608.1|7605.3|7607.8|7605|1
1626203770000|2021-07-13 19:16:10|||||||||1
1626203790000|2021-07-13 19:16:30|||||||||1
1626203810000|2021-07-13 19:16:50|||||||||1
1626203860000|2021-07-13 19:17:40|7608.3|7605.5|7609.6|7606.8|7609.8|7607|7608.3|7605.5|3
1626203870000|2021-07-13 19:17:50|7609.8|7607|7609.8|7607|7609.8|7607|7609.6|7606.8|1
1626203880000|2021-07-13 19:18:00|7610.3|7607.5|7610.3|7607.5|7610.6|7607.8|7610.3|7607.5|1
1626203910000|2021-07-13 19:18:30|7610.6|7607.8|7610.6|7607.8|7610.6|7607.8|7610.6|7607.8|3
1626203920000|2021-07-13 19:18:40|7611.6|7608.8|7611.6|7608.8|7611.8|7609|7611.3|7608.5|7
1626203930000|2021-07-13 19:18:50|7612.3|7609.5|7612.6|7609.8|7612.8|7610|7612.3|7609.5|15
1626203940000|2021-07-13 19:19:00|7612.8|7610|7612.6|7609.8|7612.8|7610|7612.3|7609.5|5
1626203950000|2021-07-13 19:19:10|7611.8|7609|7612.1|7609.3|7612.1|7609.3|7611.8|7609|23
1626203960000|2021-07-13 19:19:20|7611.8|7609|7611.8|7609|7611.8|7609|7611.8|7609|0
1626203990000|2021-07-13 19:19:50|||||||||2
1626204000000|2021-07-13 19:20:00|7610.8|7608|7611.1|7608.3|7611.1|7608.3|7610.3|7607.5|32
1626204010000|2021-07-13 19:20:10|7611.8|7609|7611.8|7609|7611.8|7609|7611.8|7609|2
1626204030000|2021-07-13 19:20:30|7611.3|7608.5|7611.3|7608.5|7611.3|7608.5|7611.3|7608.5|0
1626204080000|2021-07-13 19:21:20|7611.6|7608.8|7611.8|7609|7611.8|7609|7611.6|7608.8|5
1626204090000|2021-07-13 19:21:30|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|7611.8|7609|1
1626204100000|2021-07-13 19:21:40|7612.3|7609.5|7613.1|7610.3|7613.1|7610.3|7612.3|7609.5|15
1626204110000|2021-07-13 19:21:50|7612.8|7610|7613.1|7610.3|7613.1|7610.3|7612.8|7610|2
1626204130000|2021-07-13 19:22:10|||||||||8
1626204150000|2021-07-13 19:22:30|7612.1|7609.3|7612.3|7609.5|7612.3|7609.5|7612.1|7609.3|4
1626204160000|2021-07-13 19:22:40|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|0
1626204180000|2021-07-13 19:23:00|7611|7608.2|7612|7609.2|7612|7609.2|7611|7608.2|18
1626204190000|2021-07-13 19:23:10|7612.3|7609.5|7612.8|7610|7612.8|7610|7612.3|7609.5|5
1626204210000|2021-07-13 19:23:30|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7613|7610.2|4
1626204220000|2021-07-13 19:23:40|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|0
1626204240000|2021-07-13 19:24:00|7613.5|7610.7|7614|7611.2|7614|7611.2|7613.5|7610.7|2
1626204250000|2021-07-13 19:24:10|7613.8|7611|7613.8|7611|7613.8|7611|7613.8|7611|1
1626204260000|2021-07-13 19:24:20|7613.3|7610.5|7613.5|7610.7|7613.5|7610.7|7613.3|7610.5|13
1626204270000|2021-07-13 19:24:30|7613.8|7611|7613.8|7611|7613.8|7611|7613.8|7611|0
1626204280000|2021-07-13 19:24:40|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|0
1626204290000|2021-07-13 19:24:50|7613.5|7610.7|7614|7611.2|7614|7611.2|7613.5|7610.7|2
1626204300000|2021-07-13 19:25:00|7614.3|7611.5|7613.3|7610.5|7614.3|7611.5|7613.3|7610.5|4
1626204310000|2021-07-13 19:25:10|7614|7611.2|7613.3|7610.5|7614|7611.2|7613.3|7610.5|1
1626204330000|2021-07-13 19:25:30|||||||||1
1626204340000|2021-07-13 19:25:40|||||||||10
1626204350000|2021-07-13 19:25:50|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|0
1626204360000|2021-07-13 19:26:00|7612.3|7609.5|7612.8|7610|7612.8|7610|7612|7609.2|27
1626204370000|2021-07-13 19:26:10|7612.5|7609.7|7612.8|7610|7613|7610.2|7612.3|7609.5|35
1626204390000|2021-07-13 19:26:30|||||||||20
1626204400000|2021-07-13 19:26:40|7613|7610.2|7612.8|7610|7613|7610.2|7612.8|7610|86
1626204420000|2021-07-13 19:27:00|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|1
1626204430000|2021-07-13 19:27:10|7613.5|7610.7|7613.8|7611|7613.8|7611|7613.5|7610.7|4
1626204440000|2021-07-13 19:27:20|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|1
1626204460000|2021-07-13 19:27:40|7613.8|7611|7613.8|7611|7613.8|7611|7613.8|7611|0
1626204470000|2021-07-13 19:27:50|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|6
1626204490000|2021-07-13 19:28:10|7613.8|7611|7614|7611.2|7614|7611.2|7613.8|7611|3
1626204500000|2021-07-13 19:28:20|||||||||1
1626204540000|2021-07-13 19:29:00|7613.8|7611|7613.8|7611|7614|7611.2|7613.5|7610.7|8
1626204550000|2021-07-13 19:29:10|7613.3|7610.5|7612.8|7610|7613.3|7610.5|7612.8|7610|1
1626204570000|2021-07-13 19:29:30|||||||||2
1626204580000|2021-07-13 19:29:40|7613|7610.2|7615.3|7612.5|7615.8|7613|7613|7610.2|40
1626204590000|2021-07-13 19:29:50|7615|7612.2|7615.3|7612.5|7615.8|7613|7615|7612.2|14
1626204600000|2021-07-13 19:30:00|7615|7612.2|7614.3|7611.5|7615|7612.2|7614.3|7611.5|32
1626204610000|2021-07-13 19:30:10|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|0
1626204640000|2021-07-13 19:30:40|7613.8|7611|7613.3|7610.5|7613.8|7611|7613|7610.2|5
1626204660000|2021-07-13 19:31:00|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|0
1626204670000|2021-07-13 19:31:10|7613.3|7610.5|7613.3|7610.5|7613.3|7610.5|7613.3|7610.5|0
1626204680000|2021-07-13 19:31:20|7612.8|7610|7612.8|7610|7612.8|7610|7612.8|7610|0
1626204690000|2021-07-13 19:31:30|7612.3|7609.5|7611.8|7609|7612.3|7609.5|7611.5|7608.7|34
1626204700000|2021-07-13 19:31:40|7611.3|7608.5|7610.3|7607.5|7611.5|7608.7|7610.3|7607.5|14
1626204710000|2021-07-13 19:31:50|||||||||2
1626204720000|2021-07-13 19:32:00|||||||||2
1626204730000|2021-07-13 19:32:10|7609.8|7607|7609.3|7606.5|7609.8|7607|7609|7606.2|17
1626204740000|2021-07-13 19:32:20|7609|7606.2|7609.3|7606.5|7609.3|7606.5|7609|7606.2|0
1626204760000|2021-07-13 19:32:40|7610|7607.2|7609.8|7607|7610|7607.2|7609.5|7606.7|2
1626204770000|2021-07-13 19:32:50|7609|7606.2|7609.3|7606.5|7609.3|7606.5|7609|7606.2|327
1626204780000|2021-07-13 19:33:00|7609.5|7606.7|7608.8|7606|7609.5|7606.7|7608.8|7606|5
1626204790000|2021-07-13 19:33:10|7608.5|7605.7|7609|7606.2|7609|7606.2|7608.5|7605.7|0
1626204800000|2021-07-13 19:33:20|||||||||7
1626204810000|2021-07-13 19:33:30|7609.3|7606.5|7609|7606.2|7609.3|7606.5|7609|7606.2|0
1626204820000|2021-07-13 19:33:40|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609|7606.2|0
1626204830000|2021-07-13 19:33:50|7610|7607.2|7610|7607.2|7610|7607.2|7610|7607.2|0
1626204840000|2021-07-13 19:34:00|7609.8|7607|7609.8|7607|7610|7607.2|7609.8|7607|5
1626204850000|2021-07-13 19:34:10|7610|7607.2|7610|7607.2|7610|7607.2|7610|7607.2|0
1626204860000|2021-07-13 19:34:20|7610.5|7607.7|7611.5|7608.7|7611.8|7609|7610.5|7607.7|6
1626204870000|2021-07-13 19:34:30|7611.8|7609|7612|7609.2|7612.3|7609.5|7611.5|7608.7|0
1626204880000|2021-07-13 19:34:40|7612.3|7609.5|7612|7609.2|7612.3|7609.5|7612|7609.2|3
1626204890000|2021-07-13 19:34:50|7612.3|7609.5|7612.3|7609.5|7612.3|7609.5|7612|7609.2|2
1626204900000|2021-07-13 19:35:00|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|0
1626204950000|2021-07-13 19:35:50|7611.8|7609|7611.5|7608.7|7612|7609.2|7611|7608.2|2
1626204960000|2021-07-13 19:36:00|7611.3|7608.5|7611.3|7608.5|7612|7609.2|7611|7608.2|4
1626204970000|2021-07-13 19:36:10|7611|7608.2|7611.8|7609|7611.8|7609|7611|7608.2|0
1626204990000|2021-07-13 19:36:30|7611.5|7608.7|7611.3|7608.5|7611.5|7608.7|7611|7608.2|0
1626205000000|2021-07-13 19:36:40|7611|7608.2|7611.3|7608.5|7611.3|7608.5|7611|7608.2|8
1626205010000|2021-07-13 19:36:50|7611.5|7608.7|7611.3|7608.5|7611.5|7608.7|7611.3|7608.5|3
1626205020000|2021-07-13 19:37:00|7611.5|7608.7|7611|7608.2|7611.5|7608.7|7611|7608.2|1
1626205030000|2021-07-13 19:37:10|7610.8|7608|7611|7608.2|7611|7608.2|7610.8|7608|5
1626205040000|2021-07-13 19:37:20|7611.3|7608.5|7611.8|7609|7611.8|7609|7611.3|7608.5|2
1626205050000|2021-07-13 19:37:30|7612|7609.2|7612.8|7610|7612.8|7610|7612|7609.2|3
1626205060000|2021-07-13 19:37:40|7612.5|7609.7|7612|7609.2|7612.5|7609.7|7612|7609.2|14
1626205080000|2021-07-13 19:38:00|7612.3|7609.5|7612.3|7609.5|7612.3|7609.5|7612.3|7609.5|0
1626205100000|2021-07-13 19:38:20|7611.8|7609|7611.8|7609|7611.8|7609|7611.8|7609|0
1626205110000|2021-07-13 19:38:30|||||||||1
1626205120000|2021-07-13 19:38:40|7612|7609.2|7611.8|7609|7612|7609.2|7611.8|7609|0
1626205140000|2021-07-13 19:39:00|7611|7608.2|7611|7608.2|7611|7608.2|7611|7608.2|0
1626205150000|2021-07-13 19:39:10|7611.5|7608.7|7611|7608.2|7611.8|7609|7611|7608.2|19
1626205170000|2021-07-13 19:39:30|7611.3|7608.5|7609.8|7607|7611.3|7608.5|7609.8|7607|28
1626205180000|2021-07-13 19:39:40|7609.3|7606.5|7609.5|7606.7|7609.5|7606.7|7609.3|7606.5|0
1626205200000|2021-07-13 19:40:00|7609.8|7607|7609.8|7607|7610|7607.2|7609.8|7607|0
1626205210000|2021-07-13 19:40:10|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|7609.3|7606.5|0
1626205220000|2021-07-13 19:40:20|7609.3|7606.5|7609.8|7607|7609.8|7607|7609.3|7606.5|0
1626205230000|2021-07-13 19:40:30|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|7609.5|7606.7|0
1626205240000|2021-07-13 19:40:40|7610|7607.2|7610|7607.2|7610|7607.2|7610|7607.2|0
1626205260000|2021-07-13 19:41:00|7610.3|7607.5|7609.8|7607|7610.3|7607.5|7609.3|7606.5|15
1626205270000|2021-07-13 19:41:10|7610.3|7607.5|7611.5|7608.7|7611.8|7609|7610.3|7607.5|7
1626205280000|2021-07-13 19:41:20|7612|7609.2|7611.8|7609|7612|7609.2|7611.8|7609|0
1626205290000|2021-07-13 19:41:30|7612|7609.2|7612|7609.2|7612|7609.2|7611.8|7609|0
1626205350000|2021-07-13 19:42:30|7612.3|7609.5|7612.3|7609.5|7612.3|7609.5|7612.3|7609.5|64
1626205360000|2021-07-13 19:42:40|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|0
1626205370000|2021-07-13 19:42:50|||||||||3
1626205380000|2021-07-13 19:43:00|7613|7610.2|7613|7610.2|7613|7610.2|7612.8|7610|20
1626205390000|2021-07-13 19:43:10|7614|7611.2|7612.5|7609.7|7614|7611.2|7612.5|7609.7|13
1626205400000|2021-07-13 19:43:20|7612.8|7610|7613.3|7610.5|7613.3|7610.5|7612.8|7610|1
1626205410000|2021-07-13 19:43:30|7613.8|7611|7613.8|7611|7614|7611.2|7613.5|7610.7|6
1626205420000|2021-07-13 19:43:40|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|0
1626205440000|2021-07-13 19:44:00|7614.8|7612|7614.5|7611.7|7614.8|7612|7614.5|7611.7|8
1626205460000|2021-07-13 19:44:20|7614.3|7611.5|7614.3|7611.5|7614.3|7611.5|7614|7611.2|4
1626205470000|2021-07-13 19:44:30|7614.5|7611.7|7614.8|7612|7614.8|7612|7614|7611.2|14
1626205480000|2021-07-13 19:44:40|7614.5|7611.7|7615|7612.2|7615|7612.2|7614.5|7611.7|5
1626205500000|2021-07-13 19:45:00|7616|7613.2|7615.8|7613|7616|7613.2|7615.8|7613|40
1626205510000|2021-07-13 19:45:10|7615.5|7612.7|7615.3|7612.5|7615.5|7612.7|7615|7612.2|2
1626205530000|2021-07-13 19:45:30|7615|7612.2|7615|7612.2|7615|7612.2|7615|7612.2|0
1626205540000|2021-07-13 19:45:40|7614.8|7612|7615|7612.2|7615|7612.2|7614.5|7611.7|1
1626205550000|2021-07-13 19:45:50|7614.8|7612|7614.8|7612|7614.8|7612|7614.8|7612|2
1626205560000|2021-07-13 19:46:00|7614.5|7611.7|7614|7611.2|7614.5|7611.7|7614|7611.2|1
1626205590000|2021-07-13 19:46:30|7613.8|7611|7613.8|7611|7613.8|7611|7613.8|7611|9
1626205600000|2021-07-13 19:46:40|7614|7611.2|7614|7611.2|7614|7611.2|7613.8|7611|1
1626205610000|2021-07-13 19:46:50|||||||||6
1626205620000|2021-07-13 19:47:00|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|1
1626205650000|2021-07-13 19:47:30|7613.8|7611|7613.8|7611|7614|7611.2|7613.8|7611|6
1626205670000|2021-07-13 19:47:50|7614|7611.2|7616|7613.2|7616|7613.2|7614|7611.2|18
1626205680000|2021-07-13 19:48:00|7615.3|7612.5|7616|7613.2|7616|7613.2|7615.3|7612.5|4
1626205690000|2021-07-13 19:48:10|7615.8|7613|7615.5|7612.7|7616|7613.2|7615.5|7612.7|20
1626205710000|2021-07-13 19:48:30|7615.8|7613|7616.3|7613.5|7616.3|7613.5|7615.8|7613|10
1626205720000|2021-07-13 19:48:40|7616|7613.2|7616.3|7613.5|7616.3|7613.5|7616|7613.2|4
1626205740000|2021-07-13 19:49:00|7616|7613.2|7616|7613.2|7616|7613.2|7616|7613.2|1
1626205760000|2021-07-13 19:49:20|||||||||70
1626205770000|2021-07-13 19:49:30|||||||||5
1626205790000|2021-07-13 19:49:50|7615.5|7612.7|7615.5|7612.7|7615.8|7613|7615.3|7612.5|11
1626205800000|2021-07-13 19:50:00|7615.2|7612.4|7615.2|7612.4|7615.5|7612.7|7615.2|7612.4|3
1626205810000|2021-07-13 19:50:10|7615|7612.2|7615.3|7612.5|7615.3|7612.5|7615|7612.2|1
1626205820000|2021-07-13 19:50:20|7615|7612.2|7614.3|7611.5|7615|7612.2|7614.3|7611.5|5
1626205830000|2021-07-13 19:50:30|7614.8|7612|7614.8|7612|7614.8|7612|7614.8|7612|0
1626205840000|2021-07-13 19:50:40|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|7614.5|7611.7|0
1626205850000|2021-07-13 19:50:50|7614|7611.2|7614|7611.2|7614.3|7611.5|7614|7611.2|0
1626205860000|2021-07-13 19:51:00|7614.3|7611.5|7613.5|7610.7|7614.3|7611.5|7613.5|7610.7|12
1626205870000|2021-07-13 19:51:10|7613.2|7610.4|7613.3|7610.5|7614|7611.2|7613|7610.2|8
1626205880000|2021-07-13 19:51:20|7613|7610.2|7613.2|7610.4|7613.3|7610.5|7613|7610.2|3
1626205890000|2021-07-13 19:51:30|7613|7610.2|7613.2|7610.4|7613.2|7610.4|7613|7610.2|4
1626205900000|2021-07-13 19:51:40|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|5
1626205910000|2021-07-13 19:51:50|7613.2|7610.4|7614|7611.2|7614|7611.2|7613.2|7610.4|16
1626205930000|2021-07-13 19:52:10|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|3
1626205940000|2021-07-13 19:52:20|7614|7611.2|7613.2|7610.4|7614|7611.2|7613.2|7610.4|9
1626205950000|2021-07-13 19:52:30|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.2|7609.4|7
1626205960000|2021-07-13 19:52:40|7613.2|7610.4|7613.7|7610.9|7614|7611.2|7613.2|7610.4|0
1626205970000|2021-07-13 19:52:50|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|0
1626205980000|2021-07-13 19:53:00|||||||||42
1626205990000|2021-07-13 19:53:10|7614.7|7611.9|7614.2|7611.4|7614.7|7611.9|7614.2|7611.4|320
1626206000000|2021-07-13 19:53:20|7614.5|7611.7|7614.5|7611.7|7614.7|7611.9|7614.5|7611.7|74
1626206010000|2021-07-13 19:53:30|7614.2|7611.4|7614|7611.2|7614.2|7611.4|7614|7611.2|0
1626206020000|2021-07-13 19:53:40|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|0
1626206030000|2021-07-13 19:53:50|7613.2|7610.4|7612.2|7609.4|7613.2|7610.4|7612|7609.2|12
1626206040000|2021-07-13 19:54:00|7612.7|7609.9|7612.2|7609.4|7612.7|7609.9|7612.2|7609.4|2
1626206050000|2021-07-13 19:54:10|7612.7|7609.9|7612.2|7609.4|7612.7|7609.9|7612.2|7609.4|0
1626206070000|2021-07-13 19:54:30|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|0
1626206080000|2021-07-13 19:54:40|7611.5|7608.7|7611.7|7608.9|7611.7|7608.9|7611.2|7608.4|12
1626206100000|2021-07-13 19:55:00|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|0
1626206110000|2021-07-13 19:55:10|7611.7|7608.9|7612.5|7609.7|7612.7|7609.9|7611.7|7608.9|8
1626206120000|2021-07-13 19:55:20|7612.2|7609.4|7612.7|7609.9|7612.7|7609.9|7612.2|7609.4|5
1626206130000|2021-07-13 19:55:30|7612.5|7609.7|7611.2|7608.4|7612.7|7609.9|7611.2|7608.4|11
1626206140000|2021-07-13 19:55:40|7611|7608.2|7611.2|7608.4|7611.7|7608.9|7611|7608.2|3
1626206150000|2021-07-13 19:55:50|7611|7608.2|7611.2|7608.4|7611.2|7608.4|7611|7608.2|0
1626206160000|2021-07-13 19:56:00|7611.5|7608.7|7612.7|7609.9|7612.7|7609.9|7611.5|7608.7|0
1626206170000|2021-07-13 19:56:10|7612.5|7609.7|7612.2|7609.4|7612.5|7609.7|7612.2|7609.4|1
1626206190000|2021-07-13 19:56:30|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|2
1626206200000|2021-07-13 19:56:40|7612.7|7609.9|7611.5|7608.7|7612.7|7609.9|7610.7|7607.9|14
1626206220000|2021-07-13 19:57:00|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7610.5|7607.7|1
1626206230000|2021-07-13 19:57:10|7611.7|7608.9|7612.2|7609.4|7612.2|7609.4|7611.7|7608.9|2
1626206250000|2021-07-13 19:57:30|7613|7610.2|7612|7609.2|7613|7610.2|7612|7609.2|7
1626206270000|2021-07-13 19:57:50|||||||||1
1626206280000|2021-07-13 19:58:00|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|7611.2|7608.4|3
1626206290000|2021-07-13 19:58:10|7611.5|7608.7|7611.2|7608.4|7611.5|7608.7|7610.7|7607.9|2
1626206300000|2021-07-13 19:58:20|7611|7608.2|7611|7608.2|7611|7608.2|7611|7608.2|1
1626206310000|2021-07-13 19:58:30|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7611|7608.2|5
1626206330000|2021-07-13 19:58:50|7611|7608.2|7611|7608.2|7611|7608.2|7610.7|7607.9|2
1626206340000|2021-07-13 19:59:00|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|3
1626206350000|2021-07-13 19:59:10|7611.7|7608.9|7612.2|7609.4|7612.7|7609.9|7611.7|7608.9|6
1626206360000|2021-07-13 19:59:20|7612|7609.2|7612.2|7609.4|7612.2|7609.4|7612|7609.2|15
1626206380000|2021-07-13 19:59:40|7612.7|7609.9|7612.7|7609.9|7613.7|7610.9|7612.5|7609.7|143
1626206390000|2021-07-13 19:59:50|7613|7610.2|7612.7|7609.9|7613.2|7610.4|7612.7|7609.9|10
1626206400000|2021-07-13 20:00:00|7613|7610.2|7612.5|7609.7|7613.2|7610.4|7612.5|7609.7|6
1626206410000|2021-07-13 20:00:10|7612|7609.2|7612.2|7609.4|7612.2|7609.4|7611.2|7608.4|42
1626206420000|2021-07-13 20:00:20|||||||||1
1626206430000|2021-07-13 20:00:30|7612.5|7609.7|7612.5|7609.7|7612.7|7609.9|7612.5|7609.7|2
1626206440000|2021-07-13 20:00:40|7612.2|7609.4|7612.2|7609.4|7612.5|7609.7|7612.2|7609.4|3
1626206450000|2021-07-13 20:00:50|7612|7609.2|7612.2|7609.4|7612.2|7609.4|7612|7609.2|4
1626206460000|2021-07-13 20:01:00|7612.7|7609.9|7613|7610.2|7613.2|7610.4|7612.7|7609.9|3
1626206470000|2021-07-13 20:01:10|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|7612.5|7609.7|2
1626206490000|2021-07-13 20:01:30|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|0
1626206500000|2021-07-13 20:01:40|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|7612.2|7609.4|6
1626206510000|2021-07-13 20:01:50|7613.2|7610.4|7613|7610.2|7613.2|7610.4|7613|7610.2|2
1626206520000|2021-07-13 20:02:00|7612.7|7609.9|7613.2|7610.4|7613.2|7610.4|7612.7|7609.9|1
1626206530000|2021-07-13 20:02:10|||||||||2
1626206540000|2021-07-13 20:02:20|7613|7610.2|7612.5|7609.7|7613|7610.2|7612.2|7609.4|9
1626206550000|2021-07-13 20:02:30|7612.7|7609.9|7612.5|7609.7|7612.7|7609.9|7612.2|7609.4|2
1626206560000|2021-07-13 20:02:40|7612.7|7609.9|7612.2|7609.4|7612.7|7609.9|7612|7609.2|5
1626206580000|2021-07-13 20:03:00|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|7612.2|7609.4|0
1626206590000|2021-07-13 20:03:10|7613|7610.2|7613.7|7610.9|7613.7|7610.9|7613|7610.2|2
1626206600000|2021-07-13 20:03:20|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|3
1626206610000|2021-07-13 20:03:30|7613.5|7610.7|7613.7|7610.9|7613.7|7610.9|7613.5|7610.7|2
1626206620000|2021-07-13 20:03:40|7613.2|7610.4|7613.5|7610.7|7613.7|7610.9|7613|7610.2|8
1626206630000|2021-07-13 20:03:50|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|0
1626206640000|2021-07-13 20:04:00|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|1
1626206650000|2021-07-13 20:04:10|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|14
1626206660000|2021-07-13 20:04:20|7613.5|7610.7|7613.2|7610.4|7613.5|7610.7|7613.2|7610.4|9
1626206670000|2021-07-13 20:04:30|7613.5|7610.7|7613.5|7610.7|7613.7|7610.9|7613.5|7610.7|5
1626206680000|2021-07-13 20:04:40|7613.2|7610.4|7613.7|7610.9|7613.7|7610.9|7613.2|7610.4|0
1626206690000|2021-07-13 20:04:50|||||||||1
1626206700000|2021-07-13 20:05:00|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|7612.7|7609.9|9
1626206710000|2021-07-13 20:05:10|7613|7610.2|7613.2|7610.4|7613.2|7610.4|7613|7610.2|4
1626206720000|2021-07-13 20:05:20|||||||||2
1626206730000|2021-07-13 20:05:30|7613.7|7610.9|7613.2|7610.4|7613.7|7610.9|7613.2|7610.4|0
1626206740000|2021-07-13 20:05:40|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|0
1626206760000|2021-07-13 20:06:00|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|0
1626206780000|2021-07-13 20:06:20|7613.5|7610.7|7613.5|7610.7|7613.5|7610.7|7613.2|7610.4|0
1626206790000|2021-07-13 20:06:30|7613.7|7610.9|7613.2|7610.4|7613.7|7610.9|7613|7610.2|1
1626206800000|2021-07-13 20:06:40|7613|7610.2|7612.7|7609.9|7613|7610.2|7612.7|7609.9|1
1626206820000|2021-07-13 20:07:00|7613|7610.2|7613|7610.2|7613|7610.2|7613|7610.2|0
1626206840000|2021-07-13 20:07:20|||||||||1
1626206850000|2021-07-13 20:07:30|7612.7|7609.9|7613.2|7610.4|7613.7|7610.9|7612.7|7609.9|248
1626206860000|2021-07-13 20:07:40|7613.5|7610.7|7613.2|7610.4|7613.5|7610.7|7613.2|7610.4|22
1626206870000|2021-07-13 20:07:50|7613.5|7610.7|7613.2|7610.4|7613.5|7610.7|7613.2|7610.4|1
1626206880000|2021-07-13 20:08:00|7613|7610.2|7613.2|7610.4|7613.2|7610.4|7613|7610.2|0
1626206890000|2021-07-13 20:08:10|7613|7610.2|7613|7610.2|7613|7610.2|7612.5|7609.7|13
1626206920000|2021-07-13 20:08:40|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.7|7609.9|0
1626206940000|2021-07-13 20:09:00|7613.2|7610.4|7613.5|7610.7|7613.5|7610.7|7613.2|7610.4|2
1626206950000|2021-07-13 20:09:10|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|1
1626206970000|2021-07-13 20:09:30|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|0
1626206980000|2021-07-13 20:09:40|||||||||1
1626207000000|2021-07-13 20:10:00|7614|7611.2|7613.5|7610.7|7614|7611.2|7613.5|7610.7|2
1626207010000|2021-07-13 20:10:10|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|0
1626207020000|2021-07-13 20:10:20|7613.7|7610.9|7613.5|7610.7|7613.7|7610.9|7613.5|7610.7|10
1626207030000|2021-07-13 20:10:30|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|7613.7|7610.9|2
1626207040000|2021-07-13 20:10:40|7614|7611.2|7614|7611.2|7614|7611.2|7614|7611.2|0
1626207060000|2021-07-13 20:11:00|||||||||4
1626207080000|2021-07-13 20:11:20|7613.7|7610.9|7614|7611.2|7614|7611.2|7613.7|7610.9|0
1626207090000|2021-07-13 20:11:30|7614.2|7611.4|7614.7|7611.9|7614.7|7611.9|7614.2|7611.4|1
1626207100000|2021-07-13 20:11:40|7615|7612.2|7615|7612.2|7615|7612.2|7615|7612.2|13
1626207110000|2021-07-13 20:11:50|7614.7|7611.9|7615.5|7612.7|7615.5|7612.7|7614.7|7611.9|1
1626207120000|2021-07-13 20:12:00|7615.2|7612.4|7615|7612.2|7615.2|7612.4|7615|7612.2|0
1626207140000|2021-07-13 20:12:20|7615.5|7612.7|7616.5|7613.7|7616.5|7613.7|7615.5|7612.7|33
1626207150000|2021-07-13 20:12:30|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|2
1626207160000|2021-07-13 20:12:40|7616.5|7613.7|7616.5|7613.7|7616.5|7613.7|7616.5|7613.7|1
1626207170000|2021-07-13 20:12:50|7615.5|7612.7|7615.5|7612.7|7615.5|7612.7|7615.5|7612.7|15
1626207180000|2021-07-13 20:13:00|7616|7613.2|7616|7613.2|7616|7613.2|7616|7613.2|1
1626207190000|2021-07-13 20:13:10|7616.5|7613.7|7616.5|7613.7|7616.5|7613.7|7616.5|7613.7|0
1626207220000|2021-07-13 20:13:40|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|5
1626207270000|2021-07-13 20:14:30|7617|7614.2|7617|7614.2|7617|7614.2|7617|7614.2|0
1626207280000|2021-07-13 20:14:40|7616.7|7613.9|7616.5|7613.7|7616.7|7613.9|7616.5|7613.7|0
1626207290000|2021-07-13 20:14:50|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|0
1626207300000|2021-07-13 20:15:00|7616.5|7613.7|7616.7|7613.9|7616.7|7613.9|7616.5|7613.7|1
1626207330000|2021-07-13 20:15:30|7617.5|7614.7|7617.5|7614.7|7617.7|7614.9|7617.5|7614.7|6
1626207340000|2021-07-13 20:15:40|7618|7615.2|7617.5|7614.7|7618|7615.2|7617.5|7614.7|0
1626207350000|2021-07-13 20:15:50|7617.7|7614.9|7618.2|7615.4|7618.2|7615.4|7617.7|7614.9|1
1626207360000|2021-07-13 20:16:00|7618|7615.2|7618.2|7615.4|7618.2|7615.4|7617.7|7614.9|0
1626207370000|2021-07-13 20:16:10|7618|7615.2|7618.5|7615.7|7618.5|7615.7|7617.7|7614.9|1
1626207400000|2021-07-13 20:16:40|||||||||31
1626207410000|2021-07-13 20:16:50|||||||||1
1626207450000|2021-07-13 20:17:30|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|2
1626207470000|2021-07-13 20:17:50|7618|7615.2|7617.7|7614.9|7618.2|7615.4|7617.5|7614.7|2
1626207480000|2021-07-13 20:18:00|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|0
1626207510000|2021-07-13 20:18:30|7618.2|7615.4|7617.7|7614.9|7618.2|7615.4|7617.7|7614.9|3
1626207520000|2021-07-13 20:18:40|7617.5|7614.7|7617.7|7614.9|7617.7|7614.9|7617.5|7614.7|78
1626207530000|2021-07-13 20:18:50|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|7617.5|7614.7|29
1626207540000|2021-07-13 20:19:00|7617.7|7614.9|7617|7614.2|7617.7|7614.9|7616.5|7613.7|13
1626207550000|2021-07-13 20:19:10|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.5|7613.7|54
1626207610000|2021-07-13 20:20:10|7616.4|7613.6|7616.4|7613.6|7617.2|7614.4|7616.4|7613.6|1
1626207670000|2021-07-13 20:21:10|7616.2|7613.4|7616.4|7613.6|7616.4|7613.6|7616.2|7613.4|2
1626207680000|2021-07-13 20:21:20|7616.2|7613.4|7615.2|7612.4|7616.2|7613.4|7615.2|7612.4|5
1626207690000|2021-07-13 20:21:30|7614.9|7612.1|7615.2|7612.4|7615.2|7612.4|7614.7|7611.9|10
1626207700000|2021-07-13 20:21:40|7614.4|7611.6|7613.9|7611.1|7614.4|7611.6|7613.9|7611.1|2
1626207710000|2021-07-13 20:21:50|7614.2|7611.4|7615.4|7612.6|7615.4|7612.6|7614.2|7611.4|2
1626207750000|2021-07-13 20:22:30|7615.2|7612.4|7614.9|7612.1|7615.2|7612.4|7614.9|7612.1|1
1626207770000|2021-07-13 20:22:50|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|0
1626207790000|2021-07-13 20:23:10|7615.4|7612.6|7615.7|7612.9|7615.7|7612.9|7615.4|7612.6|2
1626207800000|2021-07-13 20:23:20|7615.4|7612.6|7615.4|7612.6|7615.4|7612.6|7615.4|7612.6|0
1626207810000|2021-07-13 20:23:30|7615.7|7612.9|7616.2|7613.4|7616.2|7613.4|7615.7|7612.9|1
1626207820000|2021-07-13 20:23:40|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.4|7612.6|7
1626207830000|2021-07-13 20:23:50|7615.4|7612.6|7615.4|7612.6|7615.4|7612.6|7615.4|7612.6|0
1626207840000|2021-07-13 20:24:00|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.4|7612.6|3
1626207850000|2021-07-13 20:24:10|7615.4|7612.6|7615.4|7612.6|7615.7|7612.9|7615.4|7612.6|0
1626207860000|2021-07-13 20:24:20|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.4|7612.6|0
1626207870000|2021-07-13 20:24:30|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|10
1626207900000|2021-07-13 20:25:00|7614.9|7612.1|7615.2|7612.4|7615.2|7612.4|7614.9|7612.1|1
1626207930000|2021-07-13 20:25:30|7615.4|7612.6|7615.2|7612.4|7615.4|7612.6|7615.2|7612.4|2
1626207940000|2021-07-13 20:25:40|7614.9|7612.1|7613.4|7610.6|7614.9|7612.1|7613.2|7610.4|6
1626207960000|2021-07-13 20:26:00|7612.4|7609.6|7611.7|7608.9|7612.4|7609.6|7611.4|7608.6|16
1626207980000|2021-07-13 20:26:20|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|7611.9|7609.1|14
1626208000000|2021-07-13 20:26:40|7612.7|7609.9|7612.9|7610.1|7612.9|7610.1|7612.7|7609.9|1
1626208010000|2021-07-13 20:26:50|7612.7|7609.9|7612.9|7610.1|7612.9|7610.1|7612.7|7609.9|3
1626208020000|2021-07-13 20:27:00|7613.4|7610.6|7612.4|7609.6|7613.4|7610.6|7612.4|7609.6|7
1626208030000|2021-07-13 20:27:10|7612.7|7609.9|7612.4|7609.6|7612.7|7609.9|7612.4|7609.6|1
1626208060000|2021-07-13 20:27:40|7612.7|7609.9|7613.4|7610.6|7613.4|7610.6|7612.7|7609.9|2
1626208080000|2021-07-13 20:28:00|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|19
1626208090000|2021-07-13 20:28:10|7612.7|7609.9|7612.7|7609.9|7613.4|7610.6|7612.4|7609.6|23
1626208110000|2021-07-13 20:28:30|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|0
1626208120000|2021-07-13 20:28:40|7611.9|7609.1|7611.4|7608.6|7611.9|7609.1|7611.4|7608.6|7
1626208130000|2021-07-13 20:28:50|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|0
1626208140000|2021-07-13 20:29:00|7611.9|7609.1|7611.7|7608.9|7612.2|7609.4|7611.7|7608.9|35
1626208160000|2021-07-13 20:29:20|7611.4|7608.6|7611.7|7608.9|7611.7|7608.9|7611.4|7608.6|6
1626208200000|2021-07-13 20:30:00|7611.9|7609.1|7609|7605|7612.7|7609.9|7608.4|7601.8|33
1626208210000|2021-07-13 20:30:10|7608.9|7606.1|7605.7|7602.9|7609.4|7606.6|7605.7|7602|16
1626208220000|2021-07-13 20:30:20|7606.2|7603.4|7611.9|7609.1|7612.7|7609.9|7606.2|7603.4|46
1626208230000|2021-07-13 20:30:30|7612.3|7608.3|7601.9|7599.1|7612.3|7608.3|7601.7|7598|40
1626208240000|2021-07-13 20:30:40|7601.7|7598.9|7602.5|7598.5|7602.5|7599.1|7600.7|7597|34
1626208250000|2021-07-13 20:30:50|7601.7|7598.9|7596.9|7594.1|7602.3|7599.1|7596.7|7593.9|178
1626208260000|2021-07-13 20:31:00|7596.7|7593.9|7594.2|7591.4|7596.9|7594.1|7593.9|7591.1|86
1626208270000|2021-07-13 20:31:10|7594|7590|7594.3|7590.3|7594.3|7591.1|7592.9|7590|16
1626208280000|2021-07-13 20:31:20|7592.9|7590.1|7591.9|7589.1|7593.3|7590.1|7591.7|7588.9|16
1626208290000|2021-07-13 20:31:30|7591.7|7588.9|7591.9|7589.1|7593.2|7590.4|7591.7|7588.9|23
1626208300000|2021-07-13 20:31:40|7592.8|7588.8|7593|7589|7593.3|7589.4|7591.9|7588.5|34
1626208310000|2021-07-13 20:31:50|7592.7|7589.9|7594.2|7591.4|7595|7591.4|7592.7|7589.9|1
1626208320000|2021-07-13 20:32:00|7594.5|7590.5|7593.9|7591.1|7594.7|7591.9|7592.9|7589.8|77
1626208330000|2021-07-13 20:32:10|7593.4|7590.6|7594.9|7592.1|7594.9|7592.1|7593.4|7590.3|4
1626208340000|2021-07-13 20:32:20|7595.2|7592.4|7595.4|7592.6|7595.7|7592.9|7595.2|7592.4|6
1626208350000|2021-07-13 20:32:30|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.7|7591.9|2
1626208370000|2021-07-13 20:32:50|7595.4|7592.6|7595.9|7593.1|7595.9|7593.1|7595.4|7592.6|7
1626208380000|2021-07-13 20:33:00|7595.7|7592.9|7595.9|7593.1|7595.9|7593.1|7595.4|7592.6|5
1626208390000|2021-07-13 20:33:10|7597.7|7594.9|7596.2|7593.4|7597.7|7594.9|7596.2|7593.4|6
1626208400000|2021-07-13 20:33:20|7597.4|7594.6|7597.2|7594.4|7597.4|7594.6|7597.2|7594.4|9
1626208410000|2021-07-13 20:33:30|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|4
1626208420000|2021-07-13 20:33:40|7598.2|7595.4|7598.2|7595.4|7598.2|7595.4|7598.2|7595.4|0
1626208430000|2021-07-13 20:33:50|7597.9|7595.1|7598.9|7596.1|7599.9|7597.1|7597.9|7595.1|17
1626208440000|2021-07-13 20:34:00|7599.9|7597.1|7600.7|7597.9|7600.7|7597.9|7599.9|7597.1|16
1626208450000|2021-07-13 20:34:10|||||||||4
1626208460000|2021-07-13 20:34:20|||||||||8
1626208470000|2021-07-13 20:34:30|7600.2|7597.4|7598.7|7595.9|7600.2|7597.4|7598.7|7595.9|6
1626208480000|2021-07-13 20:34:40|7598.9|7596.1|7598.7|7595.9|7599.2|7596.4|7598.7|7595.9|2
1626208490000|2021-07-13 20:34:50|7599.7|7596.9|7599.7|7596.9|7599.7|7596.9|7599.7|7596.9|2
1626208500000|2021-07-13 20:35:00|7599.2|7596.4|7600.2|7597.4|7600.2|7597.4|7599.2|7596.4|18
1626208520000|2021-07-13 20:35:20|7600.4|7597.6|7600.2|7597.4|7600.7|7597.9|7600.2|7597.4|4
1626208530000|2021-07-13 20:35:30|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|0
1626208540000|2021-07-13 20:35:40|7599.7|7596.9|7599.7|7596.9|7600.2|7597.4|7599.7|7596.9|15
1626208550000|2021-07-13 20:35:50|7599.9|7597.1|7599.9|7597.1|7600.4|7597.6|7599.7|7596.9|9
1626208560000|2021-07-13 20:36:00|7599.7|7596.9|7600.7|7597.9|7600.7|7597.9|7599.4|7596.6|8
1626208570000|2021-07-13 20:36:10|7600.9|7598.1|7603.7|7600.9|7603.7|7600.9|7600.9|7598.1|8
1626208580000|2021-07-13 20:36:20|7602.9|7600.1|7602.7|7599.9|7602.9|7600.1|7602.7|7599.9|1
1626208590000|2021-07-13 20:36:30|7602.9|7600.1|7601.4|7598.6|7602.9|7600.1|7601.4|7598.6|34
1626208600000|2021-07-13 20:36:40|7600.9|7598.1|7601.7|7598.9|7601.7|7598.9|7600.9|7598.1|6
1626208610000|2021-07-13 20:36:50|7601.2|7598.4|7600.9|7598.1|7601.2|7598.4|7600.9|7598.1|11
1626208620000|2021-07-13 20:37:00|7600.4|7597.6|7600.2|7597.4|7600.4|7597.6|7599.9|7597.1|3
1626208630000|2021-07-13 20:37:10|7600.9|7598.1|7600.7|7597.9|7600.9|7598.1|7600.4|7597.6|7
1626208640000|2021-07-13 20:37:20|7600.4|7597.6|7601.2|7598.4|7601.2|7598.4|7600.4|7597.6|1
1626208670000|2021-07-13 20:37:50|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|0
1626208690000|2021-07-13 20:38:10|7600.4|7597.6|7600.4|7597.6|7601.4|7598.6|7600.2|7597.4|17
1626208710000|2021-07-13 20:38:30|7600.2|7597.4|7599.9|7597.1|7600.2|7597.4|7599.9|7597.1|2
1626208720000|2021-07-13 20:38:40|7598.9|7596.1|7598.4|7595.6|7598.9|7596.1|7598.4|7595.6|20
1626208730000|2021-07-13 20:38:50|7597.9|7595.1|7600.2|7597.4|7600.7|7597.9|7597.9|7595.1|52
1626208740000|2021-07-13 20:39:00|7600.4|7597.6|7599.4|7596.6|7600.4|7597.6|7599.4|7596.6|0
1626208750000|2021-07-13 20:39:10|7599.2|7596.4|7598.9|7596.1|7599.2|7596.4|7598.9|7596.1|0
1626208760000|2021-07-13 20:39:20|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|21
1626208780000|2021-07-13 20:39:40|7600.7|7597.9|7600.9|7598.1|7600.9|7598.1|7600.7|7597.9|0
1626208790000|2021-07-13 20:39:50|7601.2|7598.4|7601.7|7598.9|7601.7|7598.9|7601.2|7598.4|5
1626208800000|2021-07-13 20:40:00|7602.9|7600.1|7603.2|7600.4|7603.2|7600.4|7602.9|7600.1|10
1626208810000|2021-07-13 20:40:10|7603.4|7600.6|7603.7|7600.9|7603.7|7600.9|7603.4|7600.6|1
1626208820000|2021-07-13 20:40:20|7603.4|7600.6|7603.2|7600.4|7603.4|7600.6|7602.9|7600.1|2
1626208850000|2021-07-13 20:40:50|7603.4|7600.6|7601.9|7599.1|7603.7|7600.9|7601.9|7599.1|4
1626208880000|2021-07-13 20:41:20|||||||||1
1626208890000|2021-07-13 20:41:30|||||||||4
1626208900000|2021-07-13 20:41:40|7601.4|7598.6|7601.2|7598.4|7601.4|7598.6|7600.9|7598.1|3
1626208910000|2021-07-13 20:41:50|7600.9|7598.1|7601.7|7598.9|7601.7|7598.9|7600.9|7598.1|0
1626208920000|2021-07-13 20:42:00|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|0
1626208930000|2021-07-13 20:42:10|||||||||5
1626208950000|2021-07-13 20:42:30|7601.4|7598.6|7600.9|7598.1|7601.4|7598.6|7600.9|7598.1|9
1626208960000|2021-07-13 20:42:40|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|1
1626208970000|2021-07-13 20:42:50|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|2
1626208980000|2021-07-13 20:43:00|||||||||2
1626208990000|2021-07-13 20:43:10|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|9
1626209000000|2021-07-13 20:43:20|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|3
1626209070000|2021-07-13 20:44:30|7601.4|7598.6|7600.7|7597.9|7601.4|7598.6|7600.7|7597.9|5
1626209080000|2021-07-13 20:44:40|7600.9|7598.1|7599.9|7597.1|7601.9|7599.1|7599.9|7597.1|52
1626209090000|2021-07-13 20:44:50|7599.6|7596.8|7599.9|7597.1|7599.9|7597.1|7599.6|7596.8|16
1626209100000|2021-07-13 20:45:00|7600.1|7597.3|7599.9|7597.1|7600.1|7597.3|7599.9|7597.1|128
1626209110000|2021-07-13 20:45:10|7599.4|7596.6|7602.2|7599.4|7602.9|7600.1|7598.9|7596.1|69
1626209130000|2021-07-13 20:45:30|7602.4|7599.6|7602.2|7599.4|7602.7|7599.9|7602.2|7599.4|1
1626209160000|2021-07-13 20:46:00|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|0
1626209210000|2021-07-13 20:46:50|||||||||1
1626209220000|2021-07-13 20:47:00|7602.1|7599.3|7602.1|7599.3|7602.1|7599.3|7602.1|7599.3|2
1626209230000|2021-07-13 20:47:10|7602.6|7599.8|7602.9|7600.1|7602.9|7600.1|7602.6|7599.8|21
1626209250000|2021-07-13 20:47:30|||||||||4
1626209260000|2021-07-13 20:47:40|||||||||1
1626209270000|2021-07-13 20:47:50|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|1
1626209280000|2021-07-13 20:48:00|7602.9|7600.1|7600.9|7598.1|7602.9|7600.1|7600.9|7598.1|1
1626209310000|2021-07-13 20:48:30|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|3
1626209320000|2021-07-13 20:48:40|7600.9|7598.1|7601.4|7598.6|7601.4|7598.6|7600.9|7598.1|2
1626209330000|2021-07-13 20:48:50|7602.9|7600.1|7602.6|7599.8|7602.9|7600.1|7602.6|7599.8|8
1626209340000|2021-07-13 20:49:00|7603.1|7600.3|7603.1|7600.3|7603.4|7600.6|7602.9|7600.1|8
1626209350000|2021-07-13 20:49:10|7603.6|7600.8|7607.9|7605.1|7607.9|7605.1|7603.6|7600.8|52
1626209360000|2021-07-13 20:49:20|7608.4|7605.6|7610.6|7607.8|7610.6|7607.8|7608.4|7605.6|28
1626209370000|2021-07-13 20:49:30|7610.4|7607.6|7610.6|7607.8|7611.1|7608.3|7610.1|7607.3|26
1626209380000|2021-07-13 20:49:40|7611.7|7607.7|7611.1|7608.3|7611.7|7608.3|7610.6|7607.5|15
1626209390000|2021-07-13 20:49:50|7610.9|7608.1|7608.6|7605.8|7610.9|7608.1|7608.6|7605.8|12
1626209400000|2021-07-13 20:50:00|7608.9|7606.1|7607.9|7605.1|7608.9|7606.1|7607.6|7604.8|1
1626209410000|2021-07-13 20:50:10|7607.6|7604.8|7607.4|7604.6|7607.6|7604.8|7607.4|7604.6|2
1626209420000|2021-07-13 20:50:20|7607.1|7604.3|7605.6|7602.8|7607.1|7604.3|7605.6|7602.8|3
1626209430000|2021-07-13 20:50:30|7605.4|7602.6|7605.6|7602.8|7605.6|7602.8|7605.4|7602.6|0
1626209440000|2021-07-13 20:50:40|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|5
1626209450000|2021-07-13 20:50:50|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|1
1626209540000|2021-07-13 20:52:20|7605.9|7603.1|7606.6|7603.8|7606.6|7603.8|7605.9|7603.1|1
1626209550000|2021-07-13 20:52:30|7606.9|7604.1|7607.9|7605.1|7607.9|7605.1|7606.6|7603.8|7
1626209560000|2021-07-13 20:52:40|||||||||1
1626209580000|2021-07-13 20:53:00|||||||||2
1626209590000|2021-07-13 20:53:10|7606.9|7604.1|7606.4|7603.6|7606.9|7604.1|7605.9|7603.1|16
1626209630000|2021-07-13 20:53:50|7606.6|7603.8|7606.9|7604.1|7606.9|7604.1|7606.6|7603.8|0
1626209640000|2021-07-13 20:54:00|7606.6|7603.8|7606.9|7604.1|7606.9|7604.1|7606.1|7603.3|1
1626209660000|2021-07-13 20:54:20|7607.9|7605.1|7607.9|7605.1|7607.9|7605.1|7607.9|7605.1|2
1626209690000|2021-07-13 20:54:50|7608.4|7605.6|7607.9|7605.1|7608.4|7605.6|7607.9|7605.1|2
1626209700000|2021-07-13 20:55:00|7607.6|7604.8|7607.4|7604.6|7607.6|7604.8|7605.6|7602.8|4
1626209710000|2021-07-13 20:55:10|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|7606.9|7604.1|0
1626209720000|2021-07-13 20:55:20|7607.4|7604.6|7607.4|7604.6|7607.4|7604.6|7606.4|7603.6|2
1626209750000|2021-07-13 20:55:50|7608.5|7604.5|7608.5|7604.5|7608.5|7604.5|7608.5|7604.5|0
1626209760000|2021-07-13 20:56:00|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|7608.1|7605.3|0
1626209770000|2021-07-13 20:56:10|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|0
1626209780000|2021-07-13 20:56:20|7608.1|7605.3|7607.9|7605.1|7608.1|7605.3|7607.9|7605.1|0
1626209790000|2021-07-13 20:56:30|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|3
1626209800000|2021-07-13 20:56:40|7609.1|7606.3|7609.5|7605.5|7609.5|7606.3|7609.1|7605.5|6
1626209810000|2021-07-13 20:56:50|7609.2|7605.2|7609.2|7605.2|7609.2|7605.2|7609.2|7605.2|1
1626209820000|2021-07-13 20:57:00|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|0
1626209830000|2021-07-13 20:57:10|7609.2|7605.2|7609.2|7605.2|7609.2|7605.2|7609.2|7605.2|1
1626209860000|2021-07-13 20:57:40|7608.4|7605.6|7609.2|7605.2|7609.2|7605.6|7608.4|7605.2|0
1626209880000|2021-07-13 20:58:00|7609.7|7605.7|7610.5|7606.5|7613.2|7606.5|7609.7|7603|6
1626209890000|2021-07-13 20:58:10|7613.7|7603.7|7613.5|7603.5|7614.2|7606.7|7610.5|7603|12
1626209900000|2021-07-13 20:58:20|7614|7604|7614|7604|7614|7607.5|7611.5|7604|7
1626209910000|2021-07-13 20:58:30|7610.7|7606.7|7610.7|7606.7|7610.7|7606.7|7610.7|7606.7|0
1626209920000|2021-07-13 20:58:40|7609.4|7606.6|7607.9|7605.1|7609.7|7606.6|7607.9|7605.1|2
1626209930000|2021-07-13 20:58:50|7609.5|7605.5|7608.4|7605.6|7609.5|7605.8|7607.9|7605.1|4
1626209950000|2021-07-13 20:59:10|7612.5|7602.5|7613|7603|7613|7603|7612.5|7602.5|2
1626209960000|2021-07-13 20:59:20|7610.5|7606.5|7613.7|7603.7|7613.7|7606.5|7610.5|7603.7|2
1626209970000|2021-07-13 20:59:30|||||||||3
1626209980000|2021-07-13 20:59:40|7610.5|7606.5|7610.5|7606.5|7610.5|7606.5|7610.5|7606.5|0
1626209990000|2021-07-13 20:59:50|7610.1|7607.3|7610.7|7606.7|7610.7|7607.3|7610.1|7606.7|7
1626210000000|2021-07-13 21:00:00|7610.5|7606.5|7607.9|7605.1|7610.5|7606.8|7607.9|7605.1|0
1626210040000|2021-07-13 21:00:40|7613.2|7603.2|7613|7603|7613.2|7603.2|7613|7603|5
1626210050000|2021-07-13 21:00:50|7606.6|7603.8|7606.6|7603.8|7606.6|7603.8|7606.6|7603.8|3
1626210080000|2021-07-13 21:01:20|||||||||1
1626210150000|2021-07-13 21:02:30|7609.2|7605.2|7609.2|7605.2|7609.2|7605.2|7609.2|7605.2|31
1626210160000|2021-07-13 21:02:40|7612.5|7602.5|7613.7|7603.7|7614|7604|7612.5|7602.5|0
1626210180000|2021-07-13 21:03:00|7613.5|7603.5|7610|7606|7613.5|7606|7610|7603.5|0
1626210190000|2021-07-13 21:03:10|7609.2|7605.2|7611.7|7601.7|7611.7|7605.2|7609.2|7601.7|0
1626210230000|2021-07-13 21:03:50|7612.5|7602.5|7613|7603|7613|7603|7612.5|7602.5|0
1626210240000|2021-07-13 21:04:00|7612.7|7602.7|7612.5|7602.5|7612.7|7602.7|7612.5|7602.5|0
1626210310000|2021-07-13 21:05:10|7612.2|7602.2|7612.2|7602.2|7612.2|7602.2|7612.2|7602.2|0
1626210340000|2021-07-13 21:05:40|7607.9|7605.1|7606.6|7603.8|7607.9|7605.1|7606.6|7603.8|0
1626210380000|2021-07-13 21:06:20|7608.1|7605.3|7613|7603|7613|7605.3|7608.1|7603|1
1626210390000|2021-07-13 21:06:30|7613.2|7603.2|7613.5|7603.5|7613.5|7603.5|7613|7603|0
1626210400000|2021-07-13 21:06:40|7607.6|7604.8|7613.5|7603.5|7613.5|7604.8|7607.6|7602.2|0
1626210410000|2021-07-13 21:06:50|7613.2|7603.2|7613|7603|7613.2|7603.2|7613|7603|1
1626210420000|2021-07-13 21:07:00|7612.7|7602.7|7612.5|7602.5|7612.7|7602.7|7612.5|7602.5|0
1626210450000|2021-07-13 21:07:30|7612.7|7602.7|7612.5|7602.5|7613|7603|7612.5|7602.5|0
1626210480000|2021-07-13 21:08:00|||||||||1
1626210500000|2021-07-13 21:08:20|7612.7|7602.7|7613|7603|7613|7603|7612.7|7602.7|0
1626210510000|2021-07-13 21:08:30|||||||||1
1626210560000|2021-07-13 21:09:20|7612.7|7602.7|7612.5|7602.5|7612.7|7602.7|7612.5|7602.5|0
1626210580000|2021-07-13 21:09:40|7612.7|7602.7|7613|7603|7613|7603|7612.7|7602.7|13
1626210590000|2021-07-13 21:09:50|7613.5|7603.5|7613.5|7603.5|7613.5|7603.5|7613.5|7603.5|0
1626210760000|2021-07-13 21:12:40|7613.4|7603.4|7613.4|7603.4|7613.4|7603.4|7613.4|7603.4|0
1626210910000|2021-07-13 21:15:10|||||||||1
1626210920000|2021-07-13 21:15:20|7612.9|7602.9|7612.9|7602.9|7612.9|7602.9|7612.9|7602.9|0
1626210940000|2021-07-13 21:15:40|7612.7|7602.7|7612.4|7602.4|7612.7|7602.7|7612.4|7602.4|0
1626210960000|2021-07-13 21:16:00|7612.2|7602.2|7611.9|7601.9|7612.2|7602.2|7611.9|7601.9|0
1626211590000|2021-07-13 21:26:30|7609.9|7599.9|7607.9|7597.9|7609.9|7599.9|7607.9|7597.9|4
1626211600000|2021-07-13 21:26:40|7608.2|7604.2|7609.9|7599.9|7611.9|7604.2|7608.2|7599.9|8
1626211680000|2021-07-13 21:28:00|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|0
1626211700000|2021-07-13 21:28:20|7608.7|7598.7|7608.4|7598.4|7608.7|7598.7|7608.4|7598.4|10
1626211720000|2021-07-13 21:28:40|7609.9|7599.9|7609.9|7599.9|7609.9|7599.9|7609.9|7599.9|3
1626211740000|2021-07-13 21:29:00|||||||||16
1626211750000|2021-07-13 21:29:10|7609.2|7599.2|7608.4|7598.4|7609.2|7599.2|7608.4|7598.4|0
1626211770000|2021-07-13 21:29:30|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|7608.9|7598.9|0
1626211800000|2021-07-13 21:30:00|||||||||4
1626211820000|2021-07-13 21:30:20|||||||||10
1626211850000|2021-07-13 21:30:50|7604.6|7601.8|7603.1|7600.3|7604.6|7601.8|7603.1|7600.3|49
1626211870000|2021-07-13 21:31:10|7604.4|7594.4|7604.4|7594.4|7604.4|7594.4|7604.4|7594.4|4
1626211890000|2021-07-13 21:31:30|7600.3|7597.5|7599.4|7589.4|7600.3|7597.5|7599.4|7589.4|5
1626211920000|2021-07-13 21:32:00|7599.9|7589.9|7600.7|7590.7|7600.7|7590.7|7599.9|7589.9|0
1626211940000|2021-07-13 21:32:20|7596.2|7592.2|7596.2|7592.2|7596.2|7592.2|7596.2|7592.2|0
1626211950000|2021-07-13 21:32:30|7595.3|7592.5|7594.6|7591.8|7595.3|7592.5|7594.6|7591.8|0
1626212000000|2021-07-13 21:33:20|7593.8|7591|7593.8|7591|7593.8|7591|7593.8|7591|3
1626212020000|2021-07-13 21:33:40|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|19
1626212030000|2021-07-13 21:33:50|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|7594.1|7591.3|3
1626212070000|2021-07-13 21:34:30|||||||||5
1626212080000|2021-07-13 21:34:40|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|6
1626212110000|2021-07-13 21:35:10|7594.1|7591.3|7594.1|7591.3|7594.6|7591.8|7593.8|7590.2|0
1626212150000|2021-07-13 21:35:50|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|6
1626212250000|2021-07-13 21:37:30|||||||||5
1626212260000|2021-07-13 21:37:40|7593.8|7591|7594.1|7591.3|7594.1|7591.3|7593.8|7591|0
1626212320000|2021-07-13 21:38:40|||||||||10
1626212340000|2021-07-13 21:39:00|7593.6|7590.8|7592.8|7590|7593.6|7590.8|7592.8|7590|3
1626212370000|2021-07-13 21:39:30|||||||||1
1626212390000|2021-07-13 21:39:50|7594.2|7590.2|7593.3|7590.5|7594.2|7590.5|7593.3|7589.4|1
1626212530000|2021-07-13 21:42:10|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|1
1626212710000|2021-07-13 21:45:10|7594|7591.2|7594|7591.2|7594|7591.2|7594|7591.2|0
1626212760000|2021-07-13 21:46:00|7601.9|7591.9|7601.9|7591.9|7601.9|7591.9|7601.9|7591.9|15
1626212830000|2021-07-13 21:47:10|7602.4|7592.4|7602.4|7592.4|7602.4|7592.4|7602.4|7592.4|2
1626212850000|2021-07-13 21:47:30|7600.4|7596.4|7600.4|7596.4|7600.4|7596.4|7600.4|7596.4|0
1626213090000|2021-07-13 21:51:30|7600.8|7598|7600.8|7598|7600.8|7598|7600.8|7598|4
1626213150000|2021-07-13 21:52:30|||||||||1
1626213210000|2021-07-13 21:53:30|||||||||1
1626213240000|2021-07-13 21:54:00|7601|7598.2|7601.3|7598.5|7601.3|7598.5|7601|7598.2|0
1626213270000|2021-07-13 21:54:30|7603.9|7593.9|7603.9|7593.9|7603.9|7593.9|7603.9|7593.9|0
1626213300000|2021-07-13 21:55:00|7600.4|7596.4|7600.4|7596.4|7600.4|7596.4|7600.4|7596.4|0
1626213350000|2021-07-13 21:55:50|7603.9|7593.9|7603.9|7593.9|7603.9|7593.9|7603.9|7593.9|0
1626213370000|2021-07-13 21:56:10|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|0
1626213390000|2021-07-13 21:56:30|7597.8|7595|7597.8|7595|7597.8|7595|7597.8|7595|5
1626213400000|2021-07-13 21:56:40|||||||||1
1626213430000|2021-07-13 21:57:10|7597.5|7594.7|7597.3|7594.5|7597.5|7594.7|7597.3|7594.5|1
1626213460000|2021-07-13 21:57:40|7601.6|7591.6|7602.1|7592.1|7602.1|7592.1|7601.6|7591.6|0
1626213490000|2021-07-13 21:58:10|7594.8|7592|7594.8|7592|7594.8|7592|7594.8|7592|24
1626213500000|2021-07-13 21:58:20|||||||||1
1626213520000|2021-07-13 21:58:40|7598.4|7588.4|7602.4|7592.4|7602.4|7596.4|7596.1|7588.4|2
1626213530000|2021-07-13 21:58:50|7602.6|7592.6|7602.4|7592.4|7602.9|7592.9|7602.4|7592.4|14
1626213540000|2021-07-13 21:59:00|7601.9|7591.9|7601.9|7591.9|7602.1|7592.1|7601.9|7591.9|0
1626213550000|2021-07-13 21:59:10|7599.1|7595.1|7598.3|7595.5|7599.4|7595.7|7597.8|7594.9|1
1626213560000|2021-07-13 21:59:20|7598.8|7596|7598.8|7596|7598.8|7596|7598.8|7596|0
1626213570000|2021-07-13 21:59:30|7598.5|7595.7|7599.4|7595.4|7599.4|7595.7|7598.3|7595.4|3
1626213590000|2021-07-13 21:59:50|7602.6|7592.6|7598.5|7595.7|7602.9|7595.7|7598.5|7592.6|2
1626213600000|2021-07-13 22:00:00|7597.8|7595|7597.8|7595|7597.8|7595|7597.8|7595|0
1626220800000|2021-07-14 00:00:00|7587.8|7585|7588.8|7586|7589.3|7586.5|7587.8|7584.9|16
1626220810000|2021-07-14 00:00:10|7590.6|7586.6|7592.5|7589.7|7594.5|7591.7|7590.6|7586.6|133
1626220820000|2021-07-14 00:00:20|7592|7589.2|7592.3|7589.5|7592.3|7589.5|7591.5|7588.7|15
1626220830000|2021-07-14 00:00:30|7591.5|7588.7|7591.8|7589|7592.3|7589.5|7591|7588.2|12
1626220840000|2021-07-14 00:00:40|7591.5|7588.7|7586.5|7583.7|7591.5|7588.7|7586.5|7583.7|31
1626220850000|2021-07-14 00:00:50|7587|7584.2|7586.8|7584|7587.3|7584.5|7586.3|7583.5|3
1626220860000|2021-07-14 00:01:00|7586.5|7583.7|7587.8|7585|7588.5|7585.7|7586.5|7583.7|13
1626220870000|2021-07-14 00:01:10|7588.5|7585.7|7588.8|7586|7589|7586.2|7588.3|7585.5|1
1626220880000|2021-07-14 00:01:20|7589|7586.2|7590.5|7587.7|7591.5|7588.7|7589|7586.2|5
1626220890000|2021-07-14 00:01:30|7590|7587.2|7590.5|7587.7|7590.5|7587.7|7590|7587.2|5
1626220900000|2021-07-14 00:01:40|7591|7588.2|7590.8|7588|7591.5|7588.7|7590.5|7587.7|6
1626220910000|2021-07-14 00:01:50|7590.5|7587.7|7588.3|7585.5|7590.5|7587.7|7588|7585.2|2
1626220920000|2021-07-14 00:02:00|7588.5|7585.7|7588|7585.2|7588.8|7586|7587|7584.2|9
1626220930000|2021-07-14 00:02:10|7588.5|7585.7|7587.5|7584.7|7588.5|7585.7|7587.5|7584.7|0
1626220940000|2021-07-14 00:02:20|7586.5|7583.7|7586.3|7583.5|7587|7584.2|7586.3|7583.5|5
1626220950000|2021-07-14 00:02:30|7585.5|7582.7|7586|7583.2|7586.5|7583.7|7585.5|7582.7|0
1626220960000|2021-07-14 00:02:40|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|0
1626220970000|2021-07-14 00:02:50|7586.8|7584|7586.5|7583.7|7586.8|7584|7586.5|7583.7|1
1626220980000|2021-07-14 00:03:00|7586.8|7584|7585.8|7583|7586.8|7584|7585|7582.2|50
1626220990000|2021-07-14 00:03:10|7585.5|7582.7|7585.3|7582.5|7586|7583.2|7585|7582.2|7
1626221000000|2021-07-14 00:03:20|7585|7582.2|7584.8|7582|7585|7582.2|7584.5|7581.7|0
1626221010000|2021-07-14 00:03:30|7585|7582.2|7584.5|7581.7|7585|7582.2|7584.5|7581.7|0
1626221020000|2021-07-14 00:03:40|7584.8|7582|7584.5|7581.7|7584.8|7582|7584.5|7581.7|0
1626221030000|2021-07-14 00:03:50|7584.3|7581.5|7583.3|7580.5|7584.3|7581.5|7583.3|7580.5|10
1626221040000|2021-07-14 00:04:00|7583|7580.2|7583.5|7580.7|7583.5|7580.7|7582.5|7579.7|10
1626221050000|2021-07-14 00:04:10|7584.3|7581.5|7583.5|7580.7|7584.3|7581.5|7583.5|7580.7|0
1626221060000|2021-07-14 00:04:20|||||||||4
1626221070000|2021-07-14 00:04:30|7584|7581.2|7584|7581.2|7584.3|7581.5|7584|7581.2|3
1626221080000|2021-07-14 00:04:40|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|1
1626221090000|2021-07-14 00:04:50|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|0
1626221100000|2021-07-14 00:05:00|7584|7581.2|7586.5|7583.7|7586.8|7584|7584|7581.2|10
1626221110000|2021-07-14 00:05:10|7586.8|7584|7587.5|7584.7|7588.8|7586|7586.8|7584|8
1626221120000|2021-07-14 00:05:20|7587.8|7585|7588|7585.2|7588.3|7585.5|7587.8|7585|4
1626221130000|2021-07-14 00:05:30|7587.8|7585|7588.3|7585.5|7588.3|7585.5|7587.8|7585|2
1626221140000|2021-07-14 00:05:40|7588.5|7585.7|7589.5|7586.7|7589.5|7586.7|7588.5|7585.7|3
1626221160000|2021-07-14 00:06:00|7589.8|7587|7590.3|7587.5|7590.5|7587.7|7589.8|7587|89
1626221170000|2021-07-14 00:06:10|7590|7587.2|7589.3|7586.5|7590|7587.2|7589.3|7586.5|6
1626221180000|2021-07-14 00:06:20|7589|7586.2|7588.8|7586|7589|7586.2|7588.8|7586|35
1626221190000|2021-07-14 00:06:30|7588.5|7585.7|7588.3|7585.5|7588.6|7585.7|7588|7584.6|0
1626221200000|2021-07-14 00:06:40|7588|7585.2|7587.8|7585|7588|7585.2|7587.8|7585|0
1626221210000|2021-07-14 00:06:50|7588.3|7585.5|7588.8|7586|7589.3|7586.5|7588.3|7585.5|6
1626221220000|2021-07-14 00:07:00|7589|7586.2|7591.3|7588.5|7591.3|7588.5|7589|7586.2|5
1626221230000|2021-07-14 00:07:10|7590.5|7587.7|7590|7587.2|7590.5|7587.7|7590|7587.2|4
1626221250000|2021-07-14 00:07:30|7589.8|7587|7588.8|7586|7589.8|7587|7588.8|7586|0
1626221280000|2021-07-14 00:08:00|7588.3|7585.5|7588.3|7585.5|7588.5|7585.7|7588.3|7585.5|0
1626221290000|2021-07-14 00:08:10|7588|7585.2|7588|7585.2|7588|7585.2|7588|7585.2|0
1626221300000|2021-07-14 00:08:20|7588.3|7585.5|7588|7585.2|7588.3|7585.5|7587.5|7584.7|2
1626221340000|2021-07-14 00:09:00|||||||||4
1626221360000|2021-07-14 00:09:20|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|2
1626221370000|2021-07-14 00:09:30|7587|7584.2|7585|7582.2|7587|7584.2|7584.8|7582|3
1626221380000|2021-07-14 00:09:40|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|0
1626221390000|2021-07-14 00:09:50|7584.8|7582|7585.3|7582.5|7585.3|7582.5|7584.8|7582|1
1626221400000|2021-07-14 00:10:00|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|0
1626221440000|2021-07-14 00:10:40|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|6
1626221450000|2021-07-14 00:10:50|7585|7582.2|7585|7582.2|7585|7582.2|7585|7582.2|4
1626221460000|2021-07-14 00:11:00|7584.8|7582|7584.5|7581.7|7585|7582.2|7584.5|7581.7|2
1626221470000|2021-07-14 00:11:10|7585|7582.2|7584.5|7581.7|7585|7582.2|7584.5|7581.7|0
1626221480000|2021-07-14 00:11:20|7584.8|7582|7585|7582.2|7585|7582.2|7584.8|7582|0
1626221490000|2021-07-14 00:11:30|7584.8|7582|7585|7582.2|7585|7582.2|7584.8|7582|3
1626221500000|2021-07-14 00:11:40|||||||||3
1626221560000|2021-07-14 00:12:40|||||||||2
1626221580000|2021-07-14 00:13:00|7585.5|7582.7|7586.5|7583.7|7586.5|7583.7|7585.5|7582.7|2
1626221590000|2021-07-14 00:13:10|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|0
1626221600000|2021-07-14 00:13:20|7587.5|7584.7|7589|7586.2|7589|7586.2|7587.5|7584.7|3
1626221610000|2021-07-14 00:13:30|7589.3|7586.5|7589.5|7586.7|7589.5|7586.7|7589.3|7586.5|1
1626221620000|2021-07-14 00:13:40|7590.3|7587.5|7589.5|7586.7|7590.3|7587.5|7589.5|7586.7|23
1626221630000|2021-07-14 00:13:50|7590.3|7587.5|7590|7587.2|7590.3|7587.5|7590|7587.2|2
1626221640000|2021-07-14 00:14:00|7590.3|7587.5|7590|7587.2|7590.3|7587.5|7590|7587.2|2
1626221670000|2021-07-14 00:14:30|7590.3|7587.5|7590|7587.2|7590.3|7587.5|7590|7587.2|1
1626221680000|2021-07-14 00:14:40|7590.3|7587.5|7590.5|7587.7|7590.5|7587.7|7590.3|7587.5|0
1626221690000|2021-07-14 00:14:50|7591|7588.2|7591.3|7588.5|7591.5|7588.7|7591|7588.2|1
1626221700000|2021-07-14 00:15:00|7591|7588.2|7591.3|7588.5|7591.5|7588.7|7591|7588.2|5
1626221710000|2021-07-14 00:15:10|7592|7589.2|7593.5|7590.7|7593.5|7590.7|7592|7589.2|41
1626221720000|2021-07-14 00:15:20|7593.3|7590.5|7592.5|7589.7|7593.3|7590.5|7592.5|7589.7|3
1626221730000|2021-07-14 00:15:30|7593|7590.2|7593.5|7590.7|7593.5|7590.7|7593|7590.2|0
1626221750000|2021-07-14 00:15:50|||||||||1
1626221770000|2021-07-14 00:16:10|7593.3|7590.5|7593|7590.2|7593.3|7590.5|7593|7590.2|0
1626221780000|2021-07-14 00:16:20|7593.5|7590.7|7593.3|7590.5|7593.5|7590.7|7593.3|7590.5|0
1626221790000|2021-07-14 00:16:30|7593|7590.2|7592.5|7589.7|7593|7590.2|7592.5|7589.7|2
1626221830000|2021-07-14 00:17:10|7592.3|7589.5|7592|7589.2|7592.3|7589.5|7592|7589.2|0
1626221840000|2021-07-14 00:17:20|7591.8|7589|7591.5|7588.7|7591.8|7589|7591.5|7588.7|3
1626221850000|2021-07-14 00:17:30|7591.3|7588.5|7590.5|7587.7|7591.5|7588.7|7590|7587.2|29
1626221860000|2021-07-14 00:17:40|7590.3|7587.5|7589.5|7586.7|7590.3|7587.5|7589.5|7586.7|3
1626221870000|2021-07-14 00:17:50|||||||||2
1626221880000|2021-07-14 00:18:00|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|0
1626221910000|2021-07-14 00:18:30|7589|7586.2|7589.3|7586.5|7589.3|7586.5|7589|7586.2|1
1626221920000|2021-07-14 00:18:40|7589.8|7587|7590.5|7587.7|7590.5|7587.7|7589.8|7587|0
1626221930000|2021-07-14 00:18:50|7591|7588.2|7590.5|7587.7|7591|7588.2|7590.5|7587.7|3
1626221960000|2021-07-14 00:19:20|7590.3|7587.5|7590.3|7587.5|7590.5|7587.7|7590.3|7587.5|2
1626221970000|2021-07-14 00:19:30|7590|7587.2|7589.3|7586.5|7590|7587.2|7589.3|7586.5|3
1626221990000|2021-07-14 00:19:50|7589|7586.2|7589.3|7586.5|7589.3|7586.5|7589|7586.2|1
1626222000000|2021-07-14 00:20:00|7589.8|7587|7589.8|7587|7589.8|7587|7589.8|7587|2
1626222020000|2021-07-14 00:20:20|7590|7587.2|7590.5|7587.7|7590.5|7587.7|7590|7587.2|0
1626222040000|2021-07-14 00:20:40|||||||||1
1626222060000|2021-07-14 00:21:00|7590.8|7588|7591.5|7588.7|7592|7589.2|7590.8|7588|3
1626222070000|2021-07-14 00:21:10|7591.3|7588.5|7591.5|7588.7|7591.5|7588.7|7591.3|7588.5|0
1626222080000|2021-07-14 00:21:20|7591.3|7588.5|7591.5|7588.7|7591.5|7588.7|7591.3|7588.5|0
1626222090000|2021-07-14 00:21:30|7591.3|7588.5|7590.8|7588|7591.5|7588.7|7590.8|7588|3
1626222100000|2021-07-14 00:21:40|7591|7588.2|7591.5|7588.7|7591.5|7588.7|7591|7588.2|0
1626222150000|2021-07-14 00:22:30|||||||||1
1626222170000|2021-07-14 00:22:50|7592|7589.2|7592.5|7589.7|7592.5|7589.7|7592|7589.2|0
1626222180000|2021-07-14 00:23:00|7592.3|7589.5|7592|7589.2|7592.3|7589.5|7592|7589.2|0
1626222190000|2021-07-14 00:23:10|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|0
1626222210000|2021-07-14 00:23:30|7592|7589.2|7592|7589.2|7592|7589.2|7592|7589.2|1
1626222220000|2021-07-14 00:23:40|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|0
1626222260000|2021-07-14 00:24:20|7592.3|7589.5|7592.5|7589.7|7592.5|7589.7|7592.3|7589.5|0
1626222270000|2021-07-14 00:24:30|7592.3|7589.5|7592.3|7589.5|7592.5|7589.7|7592.3|7589.5|1
1626222280000|2021-07-14 00:24:40|7592.5|7589.7|7592.3|7589.5|7592.5|7589.7|7592.3|7589.5|0
1626222290000|2021-07-14 00:24:50|7591.2|7588.4|7590.5|7587.7|7591.2|7588.4|7590.5|7587.7|2
1626222300000|2021-07-14 00:25:00|7590.2|7587.4|7589.7|7586.9|7590.2|7587.4|7589.7|7586.9|8
1626222310000|2021-07-14 00:25:10|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|0
1626222390000|2021-07-14 00:26:30|7590.5|7587.7|7590.2|7587.4|7590.5|7587.7|7590.2|7587.4|1
1626222400000|2021-07-14 00:26:40|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|1
1626222410000|2021-07-14 00:26:50|7592|7589.2|7592.2|7589.4|7592.2|7589.4|7592|7589.2|0
1626222420000|2021-07-14 00:27:00|||||||||1
1626222430000|2021-07-14 00:27:10|7592|7589.2|7591.5|7588.7|7592|7589.2|7591.2|7588.4|2
1626222470000|2021-07-14 00:27:50|7592|7589.2|7592|7589.2|7592|7589.2|7592|7589.2|0
1626222500000|2021-07-14 00:28:20|7593|7590.2|7593|7590.2|7593.2|7590.4|7593|7590.2|2
1626222510000|2021-07-14 00:28:30|7593.2|7590.4|7591.7|7588.9|7593.2|7590.4|7591.7|7588.9|4
1626222520000|2021-07-14 00:28:40|7591.2|7588.4|7591.5|7588.7|7591.5|7588.7|7591.2|7588.4|0
1626222530000|2021-07-14 00:28:50|7592|7589.2|7592.5|7589.7|7592.5|7589.7|7592|7589.2|0
1626222540000|2021-07-14 00:29:00|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592|7589.2|0
1626222550000|2021-07-14 00:29:10|7592.5|7589.7|7593|7590.2|7593|7590.2|7592.5|7589.7|0
1626222590000|2021-07-14 00:29:50|||||||||1
1626222600000|2021-07-14 00:30:00|7592.7|7589.9|7593|7590.2|7593|7590.2|7592.5|7589.7|3
1626222620000|2021-07-14 00:30:20|7592.5|7589.7|7591|7588.2|7592.5|7589.7|7591|7588.2|8
1626222630000|2021-07-14 00:30:30|7590.5|7587.7|7589.5|7586.7|7590.5|7587.7|7589.5|7586.7|0
1626222640000|2021-07-14 00:30:40|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1626222650000|2021-07-14 00:30:50|7589.5|7586.7|7590|7587.2|7590|7587.2|7589.5|7586.7|0
1626222660000|2021-07-14 00:31:00|7589.7|7586.9|7589.5|7586.7|7589.7|7586.9|7589.5|7586.7|2
1626222670000|2021-07-14 00:31:10|7589.2|7586.4|7589.5|7586.7|7589.5|7586.7|7589.2|7586.4|0
1626222700000|2021-07-14 00:31:40|7590|7587.2|7591|7588.2|7591|7588.2|7590|7587.2|1
1626222710000|2021-07-14 00:31:50|7591.2|7588.4|7590.7|7587.9|7591.5|7588.7|7590.7|7587.9|2
1626222720000|2021-07-14 00:32:00|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|7590.5|7587.7|0
1626222730000|2021-07-14 00:32:10|7591|7588.2|7591.2|7588.4|7591.5|7588.7|7591|7588.2|0
1626222740000|2021-07-14 00:32:20|7591.5|7588.7|7591.2|7588.4|7591.5|7588.7|7591.2|7588.4|0
1626222750000|2021-07-14 00:32:30|7591.5|7588.7|7592|7589.2|7592|7589.2|7591.5|7588.7|1
1626222760000|2021-07-14 00:32:40|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.2|7589.4|1
1626222820000|2021-07-14 00:33:40|7592.7|7589.9|7588.2|7585.4|7593.2|7590.4|7587.7|7584.9|58
1626222830000|2021-07-14 00:33:50|7588|7585.2|7588.5|7585.7|7588.5|7585.7|7587.7|7584.9|2
1626222840000|2021-07-14 00:34:00|7588.7|7585.9|7589|7586.2|7589|7586.2|7588.7|7585.9|0
1626222850000|2021-07-14 00:34:10|7587.7|7584.9|7587.5|7584.7|7587.7|7584.9|7587.2|7584.4|5
1626222860000|2021-07-14 00:34:20|7587.2|7584.4|7587.5|7584.7|7587.5|7584.7|7587.2|7584.4|1
1626222870000|2021-07-14 00:34:30|7587.2|7584.4|7587.5|7584.7|7587.5|7584.7|7587.2|7584.4|0
1626222900000|2021-07-14 00:35:00|7587.2|7584.4|7587.5|7584.7|7587.5|7584.7|7587.2|7584.4|15
1626222910000|2021-07-14 00:35:10|7588|7585.2|7588.2|7585.4|7588.2|7585.4|7588|7585.2|1
1626222930000|2021-07-14 00:35:30|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|5
1626222950000|2021-07-14 00:35:50|7589.2|7586.4|7590.5|7587.7|7590.5|7587.7|7589.2|7586.4|11
1626222960000|2021-07-14 00:36:00|7590.2|7587.4|7590.5|7587.7|7590.5|7587.7|7590.2|7587.4|0
1626222970000|2021-07-14 00:36:10|7590.2|7587.4|7589.5|7586.7|7590.2|7587.4|7589.5|7586.7|2
1626222980000|2021-07-14 00:36:20|7588.2|7585.4|7587.2|7584.4|7588.2|7585.4|7587.2|7584.4|7
1626222990000|2021-07-14 00:36:30|7587|7584.2|7587|7584.2|7587|7584.2|7587|7584.2|0
1626223000000|2021-07-14 00:36:40|7587.5|7584.7|7588.2|7585.4|7588.2|7585.4|7587.5|7584.7|1
1626223010000|2021-07-14 00:36:50|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|1
1626223040000|2021-07-14 00:37:20|7589|7586.2|7587.7|7584.9|7589|7586.2|7587.7|7584.9|2
1626223050000|2021-07-14 00:37:30|7588.2|7585.4|7588.7|7585.9|7588.7|7585.9|7588.2|7585.4|0
1626223090000|2021-07-14 00:38:10|7589.2|7586.4|7589.2|7586.4|7589.5|7586.7|7589.2|7586.4|0
1626223100000|2021-07-14 00:38:20|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|1
1626223110000|2021-07-14 00:38:30|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|0
1626223120000|2021-07-14 00:38:40|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|0
1626223150000|2021-07-14 00:39:10|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1626223160000|2021-07-14 00:39:20|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|3
1626223210000|2021-07-14 00:40:10|||||||||1
1626223230000|2021-07-14 00:40:30|7588.5|7585.7|7588.7|7585.9|7588.7|7585.9|7588.5|7585.7|2
1626223240000|2021-07-14 00:40:40|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|1
1626223250000|2021-07-14 00:40:50|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|0
1626223260000|2021-07-14 00:41:00|7588.2|7585.4|7589|7586.2|7589|7586.2|7587.7|7584.9|2
1626223270000|2021-07-14 00:41:10|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|0
1626223300000|2021-07-14 00:41:40|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|1
1626223310000|2021-07-14 00:41:50|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|0
1626223360000|2021-07-14 00:42:40|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|1
1626223380000|2021-07-14 00:43:00|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|0
1626223410000|2021-07-14 00:43:30|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|0
1626223420000|2021-07-14 00:43:40|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|1
1626223430000|2021-07-14 00:43:50|||||||||1
1626223460000|2021-07-14 00:44:20|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|3
1626223470000|2021-07-14 00:44:30|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|10
1626223480000|2021-07-14 00:44:40|7588.5|7585.7|7588.7|7585.9|7589.2|7586.4|7588.5|7585.7|1
1626223500000|2021-07-14 00:45:00|7589|7586.2|7589.2|7586.4|7589.2|7586.4|7589|7586.2|2
1626223520000|2021-07-14 00:45:20|7588.7|7585.9|7588.5|7585.7|7588.7|7585.9|7588.5|7585.7|6
1626223530000|2021-07-14 00:45:30|7587.7|7584.9|7587.2|7584.4|7587.7|7584.9|7587.2|7584.4|2
1626223540000|2021-07-14 00:45:40|||||||||1
1626223560000|2021-07-14 00:46:00|7587.5|7584.7|7588.5|7585.7|7588.7|7585.9|7587.5|7584.7|1
1626223570000|2021-07-14 00:46:10|7588.7|7585.9|7589|7586.2|7589.5|7586.7|7588.7|7585.9|2
1626223580000|2021-07-14 00:46:20|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|0
1626223610000|2021-07-14 00:46:50|7588.2|7585.4|7588.5|7585.7|7588.5|7585.7|7588|7585.2|0
1626223630000|2021-07-14 00:47:10|7588.7|7585.9|7588.5|7585.7|7589|7586.2|7588.5|7585.7|0
1626223640000|2021-07-14 00:47:20|7588.7|7585.9|7588.5|7585.7|7588.7|7585.9|7588.5|7585.7|1
1626223660000|2021-07-14 00:47:40|||||||||1
1626223670000|2021-07-14 00:47:50|7588.7|7585.9|7589|7586.2|7589|7586.2|7588.7|7585.9|1
1626223720000|2021-07-14 00:48:40|7588.5|7585.7|7589|7586.2|7589|7586.2|7588.5|7585.7|0
1626223730000|2021-07-14 00:48:50|7589.5|7586.7|7589.5|7586.7|7589.7|7586.9|7589.5|7586.7|5
1626223740000|2021-07-14 00:49:00|7589|7586.2|7589.2|7586.4|7589.5|7586.7|7589|7586.2|0
1626223750000|2021-07-14 00:49:10|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|0
1626223770000|2021-07-14 00:49:30|7589.7|7586.9|7589.2|7586.4|7589.7|7586.9|7589.2|7586.4|3
1626223780000|2021-07-14 00:49:40|7589|7586.2|7589.5|7586.7|7589.5|7586.7|7589|7586.2|3
1626223800000|2021-07-14 00:50:00|7589.7|7586.9|7590|7587.2|7590|7587.2|7589.7|7586.9|7
1626223850000|2021-07-14 00:50:50|||||||||1
1626223860000|2021-07-14 00:51:00|7590.2|7587.4|7590.5|7587.7|7590.5|7587.7|7590.2|7587.4|1
1626223880000|2021-07-14 00:51:20|||||||||1
1626223920000|2021-07-14 00:52:00|7590|7587.2|7589.9|7587.1|7590|7587.2|7589.5|7586.7|2
1626223930000|2021-07-14 00:52:10|7590.5|7587.7|7589|7586.2|7590.5|7587.7|7589|7586.2|4
1626223940000|2021-07-14 00:52:20|7589.5|7586.7|7589|7586.2|7589.5|7586.7|7589|7586.2|0
1626223950000|2021-07-14 00:52:30|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|22
1626223960000|2021-07-14 00:52:40|7588.5|7585.7|7589.2|7586.4|7589.2|7586.4|7588.5|7585.7|13
1626223970000|2021-07-14 00:52:50|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|1
1626223980000|2021-07-14 00:53:00|7590|7587.2|7590.4|7587.6|7590.4|7587.6|7590|7587.2|10
1626224030000|2021-07-14 00:53:50|7590.2|7587.4|7590.4|7587.6|7590.4|7587.6|7589.9|7587.1|1
1626224050000|2021-07-14 00:54:10|7590.2|7587.4|7589.9|7587.1|7590.2|7587.4|7589.4|7586.6|1
1626224060000|2021-07-14 00:54:20|7590.2|7587.4|7589.9|7587.1|7590.4|7587.6|7589.9|7587.1|0
1626224070000|2021-07-14 00:54:30|7590.2|7587.4|7589.9|7587.1|7590.4|7587.6|7589.9|7587.1|0
1626224080000|2021-07-14 00:54:40|7590.2|7587.4|7590.4|7587.6|7590.4|7587.6|7590.2|7587.4|0
1626224090000|2021-07-14 00:54:50|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|0
1626224100000|2021-07-14 00:55:00|7589.9|7587.1|7590.4|7587.6|7590.4|7587.6|7589.9|7587.1|0
1626224110000|2021-07-14 00:55:10|||||||||1
1626224150000|2021-07-14 00:55:50|||||||||1
1626224180000|2021-07-14 00:56:20|7590.9|7588.1|7590.4|7587.6|7590.9|7588.1|7590.4|7587.6|2
1626224190000|2021-07-14 00:56:30|7590.7|7587.9|7590.4|7587.6|7590.7|7587.9|7590.4|7587.6|0
1626224200000|2021-07-14 00:56:40|7589.9|7587.1|7589.4|7586.6|7589.9|7587.1|7589.4|7586.6|45
1626224210000|2021-07-14 00:56:50|7588.9|7586.1|7589.2|7586.4|7589.4|7586.6|7588.9|7586.1|0
1626224220000|2021-07-14 00:57:00|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|1
1626224230000|2021-07-14 00:57:10|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|1
1626224250000|2021-07-14 00:57:30|7589.7|7586.9|7589.4|7586.6|7589.7|7586.9|7589.4|7586.6|0
1626224260000|2021-07-14 00:57:40|7589.7|7586.9|7589.9|7587.1|7589.9|7587.1|7589.7|7586.9|1
1626224270000|2021-07-14 00:57:50|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|1
1626224280000|2021-07-14 00:58:00|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|0
1626224290000|2021-07-14 00:58:10|7590.2|7587.4|7590.4|7587.6|7590.7|7587.9|7590.2|7587.4|1
1626224310000|2021-07-14 00:58:30|7590.2|7587.4|7589.9|7587.1|7590.2|7587.4|7589.9|7587.1|1
1626224320000|2021-07-14 00:58:40|7589.4|7586.6|7589.9|7587.1|7589.9|7587.1|7588.9|7586.1|0
1626224330000|2021-07-14 00:58:50|7589.4|7586.6|7588.7|7585.9|7589.4|7586.6|7588.4|7585.6|0
1626224350000|2021-07-14 00:59:10|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|0
1626224360000|2021-07-14 00:59:20|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|5
1626224370000|2021-07-14 00:59:30|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|0
1626224380000|2021-07-14 00:59:40|7588.2|7585.4|7588.7|7585.9|7588.7|7585.9|7588.2|7585.4|2
1626224390000|2021-07-14 00:59:50|7588.4|7585.6|7588.7|7585.9|7588.7|7585.9|7588.2|7585.4|0
1626224400000|2021-07-14 01:00:00|7589.2|7586.4|7579.7|7576.9|7589.2|7586.4|7579.2|7576.4|156
1626224410000|2021-07-14 01:00:10|7579.4|7576.6|7580.7|7577.9|7580.9|7578.1|7579.2|7576.4|28
1626224420000|2021-07-14 01:00:20|7581.4|7578.6|7582.9|7580.1|7582.9|7580.1|7580.9|7578.1|13
1626224430000|2021-07-14 01:00:30|7583.4|7580.6|7581.9|7579.1|7583.9|7581.1|7581.9|7579.1|21
1626224440000|2021-07-14 01:00:40|7582.2|7579.4|7582.2|7579.4|7582.9|7580.1|7580.4|7577.6|29
1626224450000|2021-07-14 01:00:50|7582.4|7579.6|7582.7|7579.9|7582.7|7579.9|7581.4|7578.6|18
1626224460000|2021-07-14 01:01:00|7582.4|7579.6|7581.9|7579.1|7582.4|7579.6|7581.4|7578.6|4
1626224470000|2021-07-14 01:01:10|7582.4|7579.6|7581.4|7578.6|7582.7|7579.9|7580.4|7577.6|12
1626224480000|2021-07-14 01:01:20|7581.7|7578.9|7581.7|7578.9|7582.4|7579.6|7581.4|7578.6|5
1626224490000|2021-07-14 01:01:30|7582.4|7579.6|7585.4|7582.6|7585.4|7582.6|7582.4|7579.6|16
1626224500000|2021-07-14 01:01:40|7585.7|7582.9|7588.2|7585.4|7588.4|7585.6|7585.4|7582.6|13
1626224510000|2021-07-14 01:01:50|7587.9|7585.1|7587.4|7584.6|7588.7|7585.9|7586.9|7584.1|16
1626224520000|2021-07-14 01:02:00|7587.7|7584.9|7589.2|7586.4|7589.7|7586.9|7587.7|7584.9|13
1626224530000|2021-07-14 01:02:10|7589.7|7586.9|7590.7|7587.9|7591.2|7588.4|7589.7|7586.9|23
1626224540000|2021-07-14 01:02:20|7589.9|7587.1|7592.4|7589.6|7593.2|7590.4|7589.9|7587.1|16
1626224550000|2021-07-14 01:02:30|7592.7|7589.9|7590.9|7588.1|7592.7|7589.9|7590.9|7588.1|4
1626224560000|2021-07-14 01:02:40|7591.4|7588.6|7591.4|7588.6|7591.7|7588.9|7591.4|7588.6|0
1626224570000|2021-07-14 01:02:50|7590.4|7587.6|7589.9|7587.1|7590.7|7587.9|7589.9|7587.1|6
1626224580000|2021-07-14 01:03:00|7590.2|7587.4|7592.7|7589.9|7593.2|7590.4|7590.2|7587.4|10
1626224590000|2021-07-14 01:03:10|7593.2|7590.4|7593.7|7590.9|7594.2|7591.4|7592.4|7589.6|30
1626224600000|2021-07-14 01:03:20|7594.2|7591.4|7594.7|7591.9|7594.7|7591.9|7593.4|7590.6|6
1626224610000|2021-07-14 01:03:30|7594.4|7591.6|7591.9|7589.1|7594.4|7591.6|7591.9|7589.1|4
1626224620000|2021-07-14 01:03:40|7592.2|7589.4|7593.7|7590.9|7593.7|7590.9|7592.2|7589.4|1
1626224630000|2021-07-14 01:03:50|7593.4|7590.6|7593.9|7591.1|7594.7|7591.9|7593.4|7590.6|7
1626224640000|2021-07-14 01:04:00|7593.4|7590.6|7593.4|7590.6|7593.4|7590.6|7592.4|7589.6|2
1626224650000|2021-07-14 01:04:10|7593.2|7590.4|7591.9|7589.1|7593.2|7590.4|7591.9|7589.1|0
1626224660000|2021-07-14 01:04:20|7591.4|7588.6|7591.2|7588.4|7591.4|7588.6|7590.9|7588.1|3
1626224670000|2021-07-14 01:04:30|7590.7|7587.9|7591.7|7588.9|7592.2|7589.4|7590.2|7587.4|2
1626224680000|2021-07-14 01:04:40|7591.9|7589.1|7592.7|7589.9|7592.7|7589.9|7591.9|7589.1|0
1626224690000|2021-07-14 01:04:50|7593.4|7590.6|7593.7|7590.9|7593.7|7590.9|7593.4|7590.6|0
1626224700000|2021-07-14 01:05:00|7593.4|7590.6|7592.2|7589.4|7594.7|7591.9|7592.2|7589.4|4
1626224710000|2021-07-14 01:05:10|7592.7|7589.9|7590.9|7588.1|7592.7|7589.9|7590.9|7588.1|1
1626224720000|2021-07-14 01:05:20|7591.4|7588.6|7590.9|7588.1|7591.7|7588.9|7590.9|7588.1|0
1626224730000|2021-07-14 01:05:30|7590.7|7587.9|7588.7|7585.9|7590.7|7587.9|7588.7|7585.9|15
1626224740000|2021-07-14 01:05:40|7588.9|7586.1|7589.9|7587.1|7590.2|7587.4|7588.7|7585.9|9
1626224750000|2021-07-14 01:05:50|7589.4|7586.6|7589.7|7586.9|7589.7|7586.9|7589.4|7586.6|0
1626224760000|2021-07-14 01:06:00|7589.4|7586.6|7588.4|7585.6|7589.7|7586.9|7587.4|7584.6|14
1626224770000|2021-07-14 01:06:10|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|1
1626224780000|2021-07-14 01:06:20|7588.9|7586.1|7588.4|7585.6|7589.2|7586.4|7588.4|7585.6|0
1626224790000|2021-07-14 01:06:30|7588.7|7585.9|7587.7|7584.9|7588.7|7585.9|7587.7|7584.9|0
1626224800000|2021-07-14 01:06:40|7588.7|7585.9|7588.7|7585.9|7590.4|7587.6|7588.4|7585.6|6
1626224810000|2021-07-14 01:06:50|7588.9|7586.1|7588.7|7585.9|7589.4|7586.6|7588.7|7585.9|2
1626224830000|2021-07-14 01:07:10|7589.2|7586.4|7589.2|7586.4|7589.7|7586.9|7589.2|7586.4|2
1626224840000|2021-07-14 01:07:20|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|2
1626224850000|2021-07-14 01:07:30|7589.9|7587.1|7589.7|7586.9|7590.7|7587.9|7589.7|7586.9|5
1626224870000|2021-07-14 01:07:50|7590.2|7587.4|7589.9|7587.1|7590.4|7587.6|7589.9|7587.1|0
1626224880000|2021-07-14 01:08:00|7590.7|7587.9|7590.4|7587.6|7590.7|7587.9|7590.4|7587.6|0
1626224890000|2021-07-14 01:08:10|7589.9|7587.1|7590.7|7587.9|7590.7|7587.9|7589.4|7586.6|6
1626224900000|2021-07-14 01:08:20|7590.9|7588.1|7591.7|7588.9|7591.9|7589.1|7590.9|7588.1|6
1626224910000|2021-07-14 01:08:30|7591.4|7588.6|7590.7|7587.9|7591.7|7588.9|7590.4|7587.6|2
1626224920000|2021-07-14 01:08:40|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7589.9|7587.1|2
1626224930000|2021-07-14 01:08:50|7590.7|7587.9|7591.2|7588.4|7591.2|7588.4|7590.2|7587.4|0
1626224940000|2021-07-14 01:09:00|7590.9|7588.1|7590.4|7587.6|7590.9|7588.1|7590.4|7587.6|4
1626224950000|2021-07-14 01:09:10|7589.9|7587.1|7590.7|7587.9|7590.7|7587.9|7589.7|7586.9|1
1626224970000|2021-07-14 01:09:30|7590.9|7588.1|7590.7|7587.9|7591.2|7588.4|7590.7|7587.9|0
1626224990000|2021-07-14 01:09:50|7590.9|7588.1|7591.2|7588.4|7591.2|7588.4|7590.9|7588.1|0
1626225000000|2021-07-14 01:10:00|7591.9|7589.1|7592.7|7589.9|7592.9|7590.1|7591.9|7589.1|0
1626225010000|2021-07-14 01:10:10|7592.4|7589.6|7592.9|7590.1|7592.9|7590.1|7592.4|7589.6|1
1626225030000|2021-07-14 01:10:30|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|1
1626225040000|2021-07-14 01:10:40|7593.4|7590.6|7592.9|7590.1|7594.4|7591.6|7592.9|7590.1|5
1626225050000|2021-07-14 01:10:50|7593.2|7590.4|7592.9|7590.1|7593.4|7590.6|7592.9|7590.1|0
1626225060000|2021-07-14 01:11:00|7592.7|7589.9|7591.4|7588.6|7592.7|7589.9|7591.2|7588.4|1
1626225070000|2021-07-14 01:11:10|7591.7|7588.9|7591.9|7589.1|7591.9|7589.1|7591.7|7588.9|2
1626225080000|2021-07-14 01:11:20|7592.2|7589.4|7592.7|7589.9|7592.7|7589.9|7591.9|7589.1|1
1626225090000|2021-07-14 01:11:30|7592.2|7589.4|7592.9|7590.1|7592.9|7590.1|7592.2|7589.4|0
1626225110000|2021-07-14 01:11:50|7593.2|7590.4|7592.9|7590.1|7593.4|7590.6|7592.9|7590.1|0
1626225120000|2021-07-14 01:12:00|7591.9|7589.1|7593.7|7590.9|7593.7|7590.9|7591.9|7589.1|3
1626225140000|2021-07-14 01:12:20|7594.2|7591.4|7595.2|7592.4|7595.2|7592.4|7594.2|7591.4|4
1626225150000|2021-07-14 01:12:30|7595.7|7592.9|7594.4|7591.6|7595.9|7593.1|7594.4|7591.6|8
1626225160000|2021-07-14 01:12:40|7594.7|7591.9|7594.9|7592.1|7594.9|7592.1|7594.7|7591.9|0
1626225170000|2021-07-14 01:12:50|7595.2|7592.4|7594.9|7592.1|7595.4|7592.6|7594.9|7592.1|0
1626225180000|2021-07-14 01:13:00|7595.4|7592.6|7595.9|7593.1|7595.9|7593.1|7595.4|7592.6|0
1626225190000|2021-07-14 01:13:10|7596.4|7593.6|7596.9|7594.1|7596.9|7594.1|7596.4|7593.6|4
1626225200000|2021-07-14 01:13:20|7597.2|7594.4|7596.4|7593.6|7597.4|7594.6|7596.4|7593.6|7
1626225210000|2021-07-14 01:13:30|7596.2|7593.4|7595.7|7592.9|7596.2|7593.4|7595.4|7592.6|1
1626225220000|2021-07-14 01:13:40|7595.4|7592.6|7595.7|7592.9|7595.7|7592.9|7595.4|7592.6|0
1626225230000|2021-07-14 01:13:50|7595.4|7592.6|7595.9|7593.1|7595.9|7593.1|7595.4|7592.6|2
1626225240000|2021-07-14 01:14:00|7595.7|7592.9|7596.2|7593.4|7596.2|7593.4|7595.7|7592.9|0
1626225250000|2021-07-14 01:14:10|7596.9|7594.1|7597.7|7594.9|7597.7|7594.9|7596.9|7594.1|12
1626225260000|2021-07-14 01:14:20|7597.9|7595.1|7597.7|7594.9|7597.9|7595.1|7597.4|7594.6|21
1626225270000|2021-07-14 01:14:30|7597.9|7595.1|7598.4|7595.6|7598.9|7596.1|7597.9|7595.1|21
1626225290000|2021-07-14 01:14:50|7598.7|7595.9|7598.4|7595.6|7598.7|7595.9|7598.4|7595.6|17
1626225300000|2021-07-14 01:15:00|7598.7|7595.9|7599.4|7596.6|7599.4|7596.6|7598.7|7595.9|1
1626225310000|2021-07-14 01:15:10|7599.7|7596.9|7600.4|7597.6|7600.4|7597.6|7599.7|7596.9|18
1626225320000|2021-07-14 01:15:20|||||||||21
1626225330000|2021-07-14 01:15:30|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|132
1626225340000|2021-07-14 01:15:40|7600.4|7597.6|7600.4|7597.6|7601.9|7599.1|7600.4|7597.6|51
1626225360000|2021-07-14 01:16:00|7599.9|7597.1|7600.4|7597.6|7600.4|7597.6|7599.4|7596.6|12
1626225370000|2021-07-14 01:16:10|7599.9|7597.1|7600.4|7597.6|7600.4|7597.6|7599.4|7596.6|10
1626225380000|2021-07-14 01:16:20|||||||||6
1626225390000|2021-07-14 01:16:30|7600.2|7597.4|7599.9|7597.1|7600.2|7597.4|7599.4|7596.6|8
1626225400000|2021-07-14 01:16:40|7600.2|7597.4|7600.4|7597.6|7600.7|7597.9|7599.7|7596.9|4
1626225410000|2021-07-14 01:16:50|7600.7|7597.9|7601.4|7598.6|7601.7|7598.9|7600.7|7597.9|5
1626225420000|2021-07-14 01:17:00|7601.2|7598.4|7601.7|7598.9|7602.7|7599.9|7601.2|7598.4|23
1626225430000|2021-07-14 01:17:10|7601.9|7599.1|7603.4|7600.6|7603.9|7601.1|7601.9|7599.1|15
1626225440000|2021-07-14 01:17:20|7603.2|7600.4|7601.4|7598.6|7603.2|7600.4|7601.4|7598.6|8
1626225450000|2021-07-14 01:17:30|7601.7|7598.9|7601.2|7598.4|7601.7|7598.9|7600.9|7598.1|1
1626225460000|2021-07-14 01:17:40|7600.9|7598.1|7601.4|7598.6|7601.4|7598.6|7600.9|7598.1|0
1626225480000|2021-07-14 01:18:00|7602.2|7599.4|7601.7|7598.9|7602.2|7599.4|7601.7|7598.9|10
1626225500000|2021-07-14 01:18:20|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|1
1626225510000|2021-07-14 01:18:30|7602.7|7599.9|7602.7|7599.9|7602.9|7600.1|7602.7|7599.9|1
1626225520000|2021-07-14 01:18:40|7602.9|7600.1|7603.7|7600.9|7603.7|7600.9|7602.9|7600.1|7
1626225530000|2021-07-14 01:18:50|7603.4|7600.6|7602.9|7600.1|7603.4|7600.6|7602.9|7600.1|1
1626225540000|2021-07-14 01:19:00|7603.2|7600.4|7603.2|7600.4|7603.2|7600.4|7603.2|7600.4|0
1626225550000|2021-07-14 01:19:10|7602.9|7600.1|7603.2|7600.4|7603.2|7600.4|7602.9|7600.1|1
1626225560000|2021-07-14 01:19:20|7603.6|7600.8|7603.6|7600.8|7603.6|7600.8|7603.6|7600.8|0
1626225570000|2021-07-14 01:19:30|7603.4|7600.6|7603.6|7600.8|7603.6|7600.8|7603.4|7600.6|1
1626225580000|2021-07-14 01:19:40|7603.4|7600.6|7602.6|7599.8|7604.1|7601.3|7602.6|7599.8|7
1626225590000|2021-07-14 01:19:50|7602.1|7599.3|7602.1|7599.3|7602.1|7599.3|7602.1|7599.3|0
1626225600000|2021-07-14 01:20:00|7602.6|7599.8|7602.4|7599.6|7603.1|7600.3|7602.4|7599.6|3
1626225610000|2021-07-14 01:20:10|7602.9|7600.1|7601.9|7599.1|7602.9|7600.1|7601.9|7599.1|1
1626225620000|2021-07-14 01:20:20|7601.4|7598.6|7599.9|7597.1|7601.4|7598.6|7599.6|7596.8|3
1626225630000|2021-07-14 01:20:30|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|1
1626225640000|2021-07-14 01:20:40|7598.4|7595.6|7599.1|7596.3|7600.1|7597.3|7598.4|7595.6|6
1626225650000|2021-07-14 01:20:50|7598.4|7595.6|7597.9|7595.1|7598.4|7595.6|7597.6|7594.8|1
1626225660000|2021-07-14 01:21:00|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7596.9|7594.1|12
1626225670000|2021-07-14 01:21:10|7598.6|7595.8|7599.9|7597.1|7599.9|7597.1|7598.6|7595.8|4
1626225680000|2021-07-14 01:21:20|7599.4|7596.6|7599.4|7596.6|7599.6|7596.8|7599.1|7596.3|1
1626225690000|2021-07-14 01:21:30|7598.9|7596.1|7600.1|7597.3|7600.1|7597.3|7598.9|7596.1|3
1626225700000|2021-07-14 01:21:40|7599.4|7596.6|7597.4|7594.6|7599.4|7596.6|7597.4|7594.6|3
1626225720000|2021-07-14 01:22:00|7596.9|7594.1|7596.6|7593.8|7596.9|7594.1|7596.6|7593.8|3
1626225730000|2021-07-14 01:22:10|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|0
1626225750000|2021-07-14 01:22:30|7597.6|7594.8|7597.4|7594.6|7597.6|7594.8|7597.4|7594.6|3
1626225760000|2021-07-14 01:22:40|7597.6|7594.8|7598.4|7595.6|7598.4|7595.6|7597.6|7594.8|7
1626225790000|2021-07-14 01:23:10|7597.9|7595.1|7597.6|7594.8|7597.9|7595.1|7597.4|7594.6|1
1626225810000|2021-07-14 01:23:30|7597.9|7595.1|7597.4|7594.6|7597.9|7595.1|7597.4|7594.6|0
1626225820000|2021-07-14 01:23:40|7596.9|7594.1|7596.4|7593.6|7596.9|7594.1|7596.4|7593.6|2
1626225830000|2021-07-14 01:23:50|7596.6|7593.8|7596.4|7593.6|7596.6|7593.8|7596.4|7593.6|0
1626225840000|2021-07-14 01:24:00|7596.6|7593.8|7597.6|7594.8|7597.6|7594.8|7596.6|7593.8|4
1626225850000|2021-07-14 01:24:10|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|0
1626225860000|2021-07-14 01:24:20|7596.9|7594.1|7595.9|7593.1|7596.9|7594.1|7595.9|7593.1|3
1626225870000|2021-07-14 01:24:30|7596.1|7593.3|7597.4|7594.6|7597.4|7594.6|7596.1|7593.3|4
1626225890000|2021-07-14 01:24:50|7597.6|7594.8|7597.4|7594.6|7597.6|7594.8|7597.4|7594.6|0
1626225900000|2021-07-14 01:25:00|7597.6|7594.8|7598.9|7596.1|7598.9|7596.1|7597.6|7594.8|2
1626225920000|2021-07-14 01:25:20|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|0
1626225930000|2021-07-14 01:25:30|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|0
1626225950000|2021-07-14 01:25:50|7599.1|7596.3|7600.9|7598.1|7600.9|7598.1|7599.1|7596.3|7
1626225960000|2021-07-14 01:26:00|7601.4|7598.6|7601.6|7598.8|7601.6|7598.8|7601.4|7598.6|5
1626225970000|2021-07-14 01:26:10|7601.4|7598.6|7601.6|7598.8|7601.6|7598.8|7601.4|7598.6|1
1626225980000|2021-07-14 01:26:20|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|0
1626225990000|2021-07-14 01:26:30|7601.1|7598.3|7601.4|7598.6|7601.4|7598.6|7600.6|7597.8|8
1626226000000|2021-07-14 01:26:40|7601.6|7598.8|7601.4|7598.6|7601.6|7598.8|7601.4|7598.6|1
1626226020000|2021-07-14 01:27:00|||||||||1
1626226030000|2021-07-14 01:27:10|7600.4|7597.6|7601.4|7598.6|7601.4|7598.6|7600.4|7597.6|10
1626226040000|2021-07-14 01:27:20|||||||||1
1626226070000|2021-07-14 01:27:50|7601.1|7598.3|7600.4|7597.6|7601.1|7598.3|7600.4|7597.6|3
1626226080000|2021-07-14 01:28:00|7600.1|7597.3|7597.6|7594.8|7600.1|7597.3|7597.6|7594.8|29
1626226090000|2021-07-14 01:28:10|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|0
1626226100000|2021-07-14 01:28:20|7597.9|7595.1|7599.4|7596.6|7599.4|7596.6|7597.9|7595.1|6
1626226110000|2021-07-14 01:28:30|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|3
1626226120000|2021-07-14 01:28:40|7598.6|7595.8|7598.4|7595.6|7598.6|7595.8|7597.9|7595.1|0
1626226130000|2021-07-14 01:28:50|7598.6|7595.8|7598.4|7595.6|7598.9|7596.1|7598.4|7595.6|0
1626226140000|2021-07-14 01:29:00|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|0
1626226150000|2021-07-14 01:29:10|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|7597.9|7595.1|0
1626226160000|2021-07-14 01:29:20|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|0
1626226170000|2021-07-14 01:29:30|7599.1|7596.3|7599.6|7596.8|7599.6|7596.8|7599.1|7596.3|0
1626226180000|2021-07-14 01:29:40|7599.4|7596.6|7599.6|7596.8|7599.6|7596.8|7599.4|7596.6|3
1626226190000|2021-07-14 01:29:50|7599.9|7597.1|7599.4|7596.6|7599.9|7597.1|7599.4|7596.6|2
1626226200000|2021-07-14 01:30:00|7599.1|7596.3|7600.4|7597.6|7600.4|7597.6|7599.1|7596.3|3
1626226210000|2021-07-14 01:30:10|7600.1|7597.3|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|3
1626226220000|2021-07-14 01:30:20|7599.9|7597.1|7600.9|7598.1|7600.9|7598.1|7599.9|7597.1|3
1626226230000|2021-07-14 01:30:30|7601.1|7598.3|7601.1|7598.3|7601.4|7598.6|7600.9|7598.1|1
1626226240000|2021-07-14 01:30:40|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|0
1626226250000|2021-07-14 01:30:50|7601.9|7599.1|7602.4|7599.6|7602.9|7600.1|7601.9|7599.1|1
1626226260000|2021-07-14 01:31:00|7602.6|7599.8|7602.1|7599.3|7602.9|7600.1|7602.1|7599.3|3
1626226270000|2021-07-14 01:31:10|7601.9|7599.1|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|0
1626226300000|2021-07-14 01:31:40|7602.9|7600.1|7603.1|7600.3|7603.4|7600.6|7602.9|7600.1|10
1626226310000|2021-07-14 01:31:50|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|1
1626226320000|2021-07-14 01:32:00|7603.1|7600.3|7603.1|7600.3|7603.4|7600.6|7602.9|7600.1|2
1626226330000|2021-07-14 01:32:10|7603.4|7600.6|7603.1|7600.3|7603.4|7600.6|7603.1|7600.3|0
1626226360000|2021-07-14 01:32:40|7603.4|7600.6|7603.4|7600.6|7603.6|7600.8|7603.1|7600.3|12
1626226370000|2021-07-14 01:32:50|7603.6|7600.8|7602.9|7600.1|7603.9|7601.1|7602.9|7600.1|4
1626226400000|2021-07-14 01:33:20|7602.6|7599.8|7602.9|7600.1|7602.9|7600.1|7602.4|7599.6|1
1626226410000|2021-07-14 01:33:30|7602.6|7599.8|7602.9|7600.1|7602.9|7600.1|7602.4|7599.6|1
1626226420000|2021-07-14 01:33:40|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|0
1626226430000|2021-07-14 01:33:50|7602.6|7599.8|7602.4|7599.6|7602.9|7600.1|7601.4|7598.6|0
1626226440000|2021-07-14 01:34:00|7602.6|7599.8|7603.9|7601.1|7603.9|7601.1|7602.6|7599.8|2
1626226450000|2021-07-14 01:34:10|7603.6|7600.8|7603.6|7600.8|7603.6|7600.8|7603.6|7600.8|16
1626226470000|2021-07-14 01:34:30|7604.4|7601.6|7605.1|7602.3|7605.1|7602.3|7604.4|7601.6|2
1626226480000|2021-07-14 01:34:40|7604.9|7602.1|7605.9|7603.1|7605.9|7603.1|7604.9|7602.1|8
1626226490000|2021-07-14 01:34:50|7606.4|7603.6|7606.4|7603.6|7606.4|7603.6|7606.4|7603.6|5
1626226500000|2021-07-14 01:35:00|7605.9|7603.1|7605.4|7602.6|7605.9|7603.1|7605.4|7602.6|20
1626226510000|2021-07-14 01:35:10|7604.9|7602.1|7604.4|7601.6|7604.9|7602.1|7604.1|7601.3|3
1626226520000|2021-07-14 01:35:20|7604.6|7601.8|7605.4|7602.6|7605.4|7602.6|7604.4|7601.6|18
1626226530000|2021-07-14 01:35:30|7605.9|7603.1|7605.4|7602.6|7606.4|7603.6|7605.4|7602.6|11
1626226540000|2021-07-14 01:35:40|||||||||2
1626226560000|2021-07-14 01:36:00|7605.1|7602.3|7606.4|7603.6|7606.4|7603.6|7604.9|7602.1|17
1626226570000|2021-07-14 01:36:10|||||||||1
1626226580000|2021-07-14 01:36:20|7606.1|7603.3|7605.4|7602.6|7606.1|7603.3|7605.4|7602.6|9
1626226590000|2021-07-14 01:36:30|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|6
1626226600000|2021-07-14 01:36:40|7603.9|7601.1|7602.6|7599.8|7603.9|7601.1|7602.4|7599.6|24
1626226610000|2021-07-14 01:36:50|7602.4|7599.6|7601.9|7599.1|7602.6|7599.8|7601.4|7598.6|5
1626226630000|2021-07-14 01:37:10|7600.6|7597.8|7600.4|7597.6|7600.6|7597.8|7600.4|7597.6|17
1626226640000|2021-07-14 01:37:20|||||||||1
1626226660000|2021-07-14 01:37:40|7600.1|7597.3|7601.4|7598.6|7601.4|7598.6|7600.1|7597.3|17
1626226670000|2021-07-14 01:37:50|7601.9|7599.1|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|0
1626226680000|2021-07-14 01:38:00|7602.6|7599.8|7601.9|7599.1|7602.6|7599.8|7601.4|7598.6|6
1626226690000|2021-07-14 01:38:10|7602.4|7599.6|7601.4|7598.6|7602.6|7599.8|7601.4|7598.6|2
1626226700000|2021-07-14 01:38:20|7600.9|7598.1|7601.4|7598.6|7601.9|7599.1|7600.9|7598.1|0
1626226710000|2021-07-14 01:38:30|7601.1|7598.3|7601.4|7598.6|7601.4|7598.6|7600.6|7597.8|0
1626226720000|2021-07-14 01:38:40|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|7600.9|7598.1|0
1626226730000|2021-07-14 01:38:50|7601.4|7598.6|7600.9|7598.1|7601.4|7598.6|7600.9|7598.1|0
1626226740000|2021-07-14 01:39:00|7601.4|7598.6|7599.6|7596.8|7601.6|7598.8|7599.6|7596.8|6
1626226750000|2021-07-14 01:39:10|7599.4|7596.6|7598.9|7596.1|7599.4|7596.6|7597.9|7595.1|3
1626226760000|2021-07-14 01:39:20|||||||||5
1626226770000|2021-07-14 01:39:30|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|7599.6|7596.8|6
1626226780000|2021-07-14 01:39:40|7599.9|7597.1|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|0
1626226790000|2021-07-14 01:39:50|7600.6|7597.8|7600.4|7597.6|7600.6|7597.8|7600.4|7597.6|1
1626226800000|2021-07-14 01:40:00|7600.6|7597.8|7601.4|7598.6|7601.4|7598.6|7600.6|7597.8|2
1626226810000|2021-07-14 01:40:10|7601.9|7599.1|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|1
1626226820000|2021-07-14 01:40:20|7602.6|7599.8|7602.9|7600.1|7602.9|7600.1|7602.4|7599.6|5
1626226830000|2021-07-14 01:40:30|7602.6|7599.8|7602.9|7600.1|7603.4|7600.6|7602.4|7599.6|8
1626226850000|2021-07-14 01:40:50|7603.4|7600.6|7602.9|7600.1|7604.4|7601.6|7602.9|7600.1|8
1626226860000|2021-07-14 01:41:00|7602.6|7599.8|7602.6|7599.8|7602.6|7599.8|7602.4|7599.6|0
1626226870000|2021-07-14 01:41:10|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|0
1626226880000|2021-07-14 01:41:20|||||||||1
1626226890000|2021-07-14 01:41:30|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|1
1626226900000|2021-07-14 01:41:40|7603.4|7600.6|7603.4|7600.6|7603.6|7600.8|7603.4|7600.6|5
1626226910000|2021-07-14 01:41:50|7603.1|7600.3|7603.4|7600.6|7603.4|7600.6|7602.9|7600.1|1
1626226920000|2021-07-14 01:42:00|7603.6|7600.8|7603.6|7600.8|7603.6|7600.8|7603.6|7600.8|0
1626226930000|2021-07-14 01:42:10|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|0
1626226960000|2021-07-14 01:42:40|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|0
1626226970000|2021-07-14 01:42:50|||||||||1
1626226980000|2021-07-14 01:43:00|7602.6|7599.8|7600.4|7597.6|7602.6|7599.8|7599.9|7597.1|5
1626226990000|2021-07-14 01:43:10|7599.9|7597.1|7599.1|7596.3|7599.9|7597.1|7599.1|7596.3|10
1626227000000|2021-07-14 01:43:20|7598.6|7595.8|7597.6|7594.8|7598.6|7595.8|7597.4|7594.6|3
1626227010000|2021-07-14 01:43:30|7597.9|7595.1|7598.6|7595.8|7598.6|7595.8|7597.9|7595.1|2
1626227020000|2021-07-14 01:43:40|7599.4|7596.6|7600.4|7597.6|7600.4|7597.6|7599.4|7596.6|1
1626227030000|2021-07-14 01:43:50|7599.9|7597.1|7601.9|7599.1|7601.9|7599.1|7599.9|7597.1|0
1626227040000|2021-07-14 01:44:00|7602.1|7599.3|7601.6|7598.8|7602.4|7599.6|7601.4|7598.6|18
1626227050000|2021-07-14 01:44:10|7600.9|7598.1|7601.9|7599.1|7601.9|7599.1|7600.9|7598.1|0
1626227070000|2021-07-14 01:44:30|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|7600.9|7598.1|0
1626227080000|2021-07-14 01:44:40|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|0
1626227090000|2021-07-14 01:44:50|7602.4|7599.6|7602.6|7599.8|7602.6|7599.8|7602.4|7599.6|0
1626227100000|2021-07-14 01:45:00|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|0
1626227120000|2021-07-14 01:45:20|7602.4|7599.6|7603.6|7600.8|7603.6|7600.8|7602.4|7599.6|0
1626227130000|2021-07-14 01:45:30|7603.9|7601.1|7603.6|7600.8|7603.9|7601.1|7603.4|7600.6|0
1626227140000|2021-07-14 01:45:40|7603.9|7601.1|7603.6|7600.8|7604.1|7601.3|7603.4|7600.6|4
1626227150000|2021-07-14 01:45:50|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|0
1626227170000|2021-07-14 01:46:10|7603.1|7600.3|7603.4|7600.6|7603.6|7600.8|7603.1|7600.3|0
1626227180000|2021-07-14 01:46:20|7603.6|7600.8|7603.6|7600.8|7603.6|7600.8|7603.4|7600.6|0
1626227190000|2021-07-14 01:46:30|7603.9|7601.1|7603.6|7600.8|7603.9|7601.1|7603.6|7600.8|1
1626227200000|2021-07-14 01:46:40|7604.1|7601.3|7604.9|7602.1|7604.9|7602.1|7604.1|7601.3|1
1626227210000|2021-07-14 01:46:50|7605.1|7602.3|7604.9|7602.1|7605.4|7602.6|7604.9|7602.1|2
1626227220000|2021-07-14 01:47:00|7604.4|7601.6|7604.4|7601.6|7604.9|7602.1|7604.4|7601.6|0
1626227230000|2021-07-14 01:47:10|7604.1|7601.3|7603.9|7601.1|7604.1|7601.3|7603.9|7601.1|3
1626227240000|2021-07-14 01:47:20|7603.6|7600.8|7603.6|7600.8|7603.6|7600.8|7603.4|7600.6|0
1626227250000|2021-07-14 01:47:30|7603.4|7600.6|7603.6|7600.8|7603.6|7600.8|7603.4|7600.6|0
1626227260000|2021-07-14 01:47:40|7603.4|7600.6|7603.6|7600.8|7603.6|7600.8|7603.4|7600.6|0
1626227280000|2021-07-14 01:48:00|7603.8|7601|7603.8|7601|7603.8|7601|7603.8|7601|0
1626227310000|2021-07-14 01:48:30|7604.1|7601.3|7604.1|7601.3|7604.3|7601.5|7604.1|7601.3|4
1626227320000|2021-07-14 01:48:40|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|0
1626227330000|2021-07-14 01:48:50|7604.8|7602|7605.3|7602.5|7605.8|7603|7604.8|7602|6
1626227340000|2021-07-14 01:49:00|7604.8|7602|7604.8|7602|7604.8|7602|7604.8|7602|2
1626227350000|2021-07-14 01:49:10|7604.6|7601.8|7604.3|7601.5|7604.6|7601.8|7604.3|7601.5|0
1626227360000|2021-07-14 01:49:20|7604.6|7601.8|7605.8|7603|7606.1|7603.3|7604.6|7601.8|32
1626227370000|2021-07-14 01:49:30|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|7606.1|7603.3|7
1626227380000|2021-07-14 01:49:40|7606.1|7603.3|7606.3|7603.5|7606.3|7603.5|7606.1|7603.3|3
1626227390000|2021-07-14 01:49:50|7607.1|7604.3|7607.1|7604.3|7607.1|7604.3|7606.6|7603.8|46
1626227400000|2021-07-14 01:50:00|7606.8|7604|7606.3|7603.5|7606.8|7604|7606.3|7603.5|17
1626227410000|2021-07-14 01:50:10|7606.6|7603.8|7606.6|7603.8|7606.6|7603.8|7606.3|7603.5|3
1626227420000|2021-07-14 01:50:20|7606.1|7603.3|7606.6|7603.8|7606.8|7604|7606.1|7603.3|6
1626227430000|2021-07-14 01:50:30|||||||||1
1626227450000|2021-07-14 01:50:50|||||||||1
1626227470000|2021-07-14 01:51:10|||||||||2
1626227500000|2021-07-14 01:51:40|||||||||2
1626227510000|2021-07-14 01:51:50|7606.8|7604|7606.6|7603.8|7607.1|7604.3|7606.6|7603.8|8
1626227520000|2021-07-14 01:52:00|||||||||1
1626227530000|2021-07-14 01:52:10|7606.8|7604|7607.8|7605|7608.3|7605.5|7606.8|7604|185
1626227540000|2021-07-14 01:52:20|7608.3|7605.5|7608.3|7605.5|7608.6|7605.8|7608.3|7605.5|6
1626227550000|2021-07-14 01:52:30|7608.6|7605.8|7609.1|7606.3|7609.3|7606.5|7608.6|7605.8|6
1626227560000|2021-07-14 01:52:40|7608.8|7606|7609.8|7607|7609.8|7607|7608.8|7606|3
1626227570000|2021-07-14 01:52:50|7609.3|7606.5|7607.6|7604.8|7609.3|7606.5|7607.6|7604.8|12
1626227580000|2021-07-14 01:53:00|7608.1|7605.3|7608.3|7605.5|7608.3|7605.5|7608.1|7605.3|0
1626227590000|2021-07-14 01:53:10|7608.1|7605.3|7606.6|7603.8|7608.1|7605.3|7606.6|7603.8|10
1626227600000|2021-07-14 01:53:20|7606.8|7604|7606.1|7603.3|7606.8|7604|7605.8|7603|5
1626227610000|2021-07-14 01:53:30|7606.3|7603.5|7606.1|7603.3|7606.3|7603.5|7606.1|7603.3|0
1626227620000|2021-07-14 01:53:40|7605.8|7603|7605.8|7603|7605.8|7603|7605.8|7603|0
1626227640000|2021-07-14 01:54:00|7604.8|7602|7605.8|7603|7605.8|7603|7604.8|7602|69
1626227650000|2021-07-14 01:54:10|7606.3|7603.5|7606.8|7604|7606.8|7604|7606.3|7603.5|0
1626227670000|2021-07-14 01:54:30|7606.3|7603.5|7606.3|7603.5|7606.8|7604|7606.3|7603.5|0
1626227680000|2021-07-14 01:54:40|7606.8|7604|7606.3|7603.5|7606.8|7604|7606.3|7603.5|0
1626227690000|2021-07-14 01:54:50|7605.8|7603|7605.8|7603|7605.8|7603|7605.8|7603|1
1626227700000|2021-07-14 01:55:00|||||||||1
1626227720000|2021-07-14 01:55:20|7605.3|7602.5|7605.3|7602.5|7605.8|7603|7605.3|7602.5|1
1626227730000|2021-07-14 01:55:30|7605.1|7602.3|7604.1|7601.3|7605.1|7602.3|7603.8|7601|9
1626227740000|2021-07-14 01:55:40|7604.3|7601.5|7604.3|7601.5|7604.6|7601.8|7604.3|7601.5|1
1626227750000|2021-07-14 01:55:50|7604.6|7601.8|7604.3|7601.5|7604.6|7601.8|7604.3|7601.5|0
1626227760000|2021-07-14 01:56:00|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|7604.1|7601.3|0
1626227780000|2021-07-14 01:56:20|7603.8|7601|7602.6|7599.8|7603.8|7601|7602.6|7599.8|2
1626227790000|2021-07-14 01:56:30|7603.1|7600.3|7603.6|7600.8|7603.6|7600.8|7603.1|7600.3|0
1626227810000|2021-07-14 01:56:50|7603.1|7600.3|7602.6|7599.8|7603.1|7600.3|7602.6|7599.8|0
1626227830000|2021-07-14 01:57:10|7602.3|7599.5|7602.3|7599.5|7602.6|7599.8|7602.3|7599.5|11
1626227840000|2021-07-14 01:57:20|||||||||3
1626227850000|2021-07-14 01:57:30|7601.6|7598.8|7602.1|7599.3|7602.3|7599.5|7601.6|7598.8|5
1626227860000|2021-07-14 01:57:40|7601.6|7598.8|7601.6|7598.8|7601.6|7598.8|7601.3|7598.5|2
1626227880000|2021-07-14 01:58:00|7601.3|7598.5|7600.6|7597.8|7601.3|7598.5|7600.6|7597.8|3
1626227900000|2021-07-14 01:58:20|7601.3|7598.5|7601.3|7598.5|7601.3|7598.5|7601.3|7598.5|0
1626227920000|2021-07-14 01:58:40|7600.6|7597.8|7600.3|7597.5|7600.6|7597.8|7600.3|7597.5|1
1626227930000|2021-07-14 01:58:50|7600.6|7597.8|7601.6|7598.8|7601.6|7598.8|7600.6|7597.8|1
1626227940000|2021-07-14 01:59:00|7601.3|7598.5|7600.8|7598|7601.3|7598.5|7600.8|7598|2
1626227950000|2021-07-14 01:59:10|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|0
1626227960000|2021-07-14 01:59:20|7600.8|7598|7600.8|7598|7600.8|7598|7600.8|7598|2
1626227970000|2021-07-14 01:59:30|7600.6|7597.8|7600.3|7597.5|7600.6|7597.8|7600.1|7597.3|1
1626227980000|2021-07-14 01:59:40|7600.6|7597.8|7600.8|7598|7601.3|7598.5|7600.6|7597.8|1
1626227990000|2021-07-14 01:59:50|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|0
1626228000000|2021-07-14 02:00:00|7600.6|7597.8|7599.3|7596.5|7600.6|7597.8|7599.3|7596.5|9
1626228010000|2021-07-14 02:00:10|7599.1|7596.3|7598.6|7595.8|7599.1|7596.3|7598.6|7595.8|4
1626228020000|2021-07-14 02:00:20|7599.1|7596.3|7597.6|7594.8|7599.1|7596.3|7597.6|7594.8|2
1626228030000|2021-07-14 02:00:30|7598.3|7595.5|7598.3|7595.5|7598.3|7595.5|7598.3|7595.5|4
1626228040000|2021-07-14 02:00:40|||||||||1
1626228050000|2021-07-14 02:00:50|7598.1|7595.3|7598.8|7596|7598.8|7596|7597.3|7594.5|4
1626228060000|2021-07-14 02:01:00|7599.1|7596.3|7599.3|7596.5|7599.3|7596.5|7598.8|7596|7
1626228070000|2021-07-14 02:01:10|7598.6|7595.8|7599.1|7596.3|7599.3|7596.5|7598.6|7595.8|0
1626228080000|2021-07-14 02:01:20|7598.8|7596|7598.3|7595.5|7598.8|7596|7598.3|7595.5|0
1626228090000|2021-07-14 02:01:30|7598.6|7595.8|7598.3|7595.5|7599.1|7596.3|7597.8|7595|1
1626228100000|2021-07-14 02:01:40|7598.6|7595.8|7598.3|7595.5|7599.3|7596.5|7598.3|7595.5|4
1626228110000|2021-07-14 02:01:50|7598.6|7595.8|7599.3|7596.5|7599.3|7596.5|7598.3|7595.5|6
1626228130000|2021-07-14 02:02:10|7599.1|7596.3|7598.6|7595.8|7599.1|7596.3|7598.6|7595.8|1
1626228140000|2021-07-14 02:02:20|7598.3|7595.5|7597.8|7595|7598.3|7595.5|7597.8|7595|1
1626228200000|2021-07-14 02:03:20|7598.3|7595.5|7598.3|7595.5|7598.3|7595.5|7598.3|7595.5|0
1626228210000|2021-07-14 02:03:30|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|1
1626228220000|2021-07-14 02:03:40|7598.3|7595.5|7598.3|7595.5|7598.6|7595.8|7598.3|7595.5|0
1626228230000|2021-07-14 02:03:50|7599.6|7596.8|7598.6|7595.8|7599.6|7596.8|7598.6|7595.8|12
1626228240000|2021-07-14 02:04:00|||||||||1
1626228250000|2021-07-14 02:04:10|7599.1|7596.3|7599.1|7596.3|7599.3|7596.5|7599.1|7596.3|4
1626228270000|2021-07-14 02:04:30|7599.3|7596.5|7599.1|7596.3|7599.6|7596.8|7599.1|7596.3|102
1626228280000|2021-07-14 02:04:40|7599.3|7596.5|7598.6|7595.8|7599.3|7596.5|7598.3|7595.5|7
1626228290000|2021-07-14 02:04:50|7598.3|7595.5|7597.3|7594.5|7598.3|7595.5|7597.3|7594.5|0
1626228310000|2021-07-14 02:05:10|7598.1|7595.3|7598.3|7595.5|7598.3|7595.5|7598.1|7595.3|4
1626228320000|2021-07-14 02:05:20|7597.8|7595|7596.8|7594|7597.8|7595|7596.8|7594|2
1626228330000|2021-07-14 02:05:30|7596.6|7593.8|7594.6|7591.8|7596.8|7594|7594.6|7591.8|13
1626228340000|2021-07-14 02:05:40|7595.3|7592.5|7595.8|7593|7596.3|7593.5|7595.3|7592.5|10
1626228350000|2021-07-14 02:05:50|7595.3|7592.5|7595.3|7592.5|7596.3|7593.5|7595.3|7592.5|0
1626228360000|2021-07-14 02:06:00|7595.8|7593|7595.6|7592.8|7595.8|7593|7595.3|7592.5|1
1626228370000|2021-07-14 02:06:10|7595.3|7592.5|7595.3|7592.5|7595.6|7592.8|7595.3|7592.5|0
1626228390000|2021-07-14 02:06:30|7594.8|7592|7594.8|7592|7594.8|7592|7594.8|7592|3
1626228400000|2021-07-14 02:06:40|7595.3|7592.5|7595.3|7592.5|7595.6|7592.8|7595.3|7592.5|6
1626228410000|2021-07-14 02:06:50|7595.1|7592.3|7594.6|7591.8|7595.1|7592.3|7594.3|7591.5|4
1626228420000|2021-07-14 02:07:00|7595.1|7592.3|7595.1|7592.3|7595.1|7592.3|7595.1|7592.3|0
1626228450000|2021-07-14 02:07:30|7595.3|7592.5|7595.6|7592.8|7595.6|7592.8|7595.3|7592.5|10
1626228460000|2021-07-14 02:07:40|7596.3|7593.5|7596.3|7593.5|7597.3|7594.5|7596.3|7593.5|3
1626228470000|2021-07-14 02:07:50|7596.6|7593.8|7596.8|7594|7596.8|7594|7596.6|7593.8|0
1626228490000|2021-07-14 02:08:10|7596.3|7593.5|7595.8|7593|7596.3|7593.5|7595.8|7593|1
1626228500000|2021-07-14 02:08:20|||||||||2
1626228510000|2021-07-14 02:08:30|7595.3|7592.5|7594.6|7591.8|7595.8|7593|7594.3|7591.5|1
1626228520000|2021-07-14 02:08:40|7594.3|7591.5|7593.1|7590.3|7594.8|7592|7593.1|7590.3|4
1626228530000|2021-07-14 02:08:50|7592.6|7589.8|7592.6|7589.8|7593.3|7590.5|7592.6|7589.8|7
1626228540000|2021-07-14 02:09:00|7592.3|7589.5|7593.1|7590.3|7593.3|7590.5|7592.1|7589.3|9
1626228550000|2021-07-14 02:09:10|7592.8|7590|7593.3|7590.5|7593.3|7590.5|7592.1|7589.3|13
1626228560000|2021-07-14 02:09:20|7593.1|7590.3|7593.1|7590.3|7593.3|7590.5|7593.1|7590.3|7
1626228570000|2021-07-14 02:09:30|7592.8|7590|7592.1|7589.3|7592.8|7590|7592.1|7589.3|8
1626228580000|2021-07-14 02:09:40|7592.3|7589.5|7593.1|7590.3|7593.1|7590.3|7592.3|7589.5|6
1626228600000|2021-07-14 02:10:00|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7593.1|7590.3|2
1626228620000|2021-07-14 02:10:20|7593.6|7590.8|7594.3|7591.5|7594.3|7591.5|7593.6|7590.8|6
1626228630000|2021-07-14 02:10:30|7594.1|7591.3|7593.3|7590.5|7594.1|7591.3|7593.3|7590.5|1
1626228640000|2021-07-14 02:10:40|7593.6|7590.8|7594.3|7591.5|7594.3|7591.5|7593.6|7590.8|1
1626228660000|2021-07-14 02:11:00|7593.3|7590.5|7593.1|7590.3|7593.3|7590.5|7593.1|7590.3|2
1626228670000|2021-07-14 02:11:10|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7593.1|7590.3|0
1626228680000|2021-07-14 02:11:20|7593.6|7590.8|7593.8|7591|7594.3|7591.5|7593.3|7590.5|1
1626228690000|2021-07-14 02:11:30|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|0
1626228700000|2021-07-14 02:11:40|7593.6|7590.8|7593.8|7591|7593.8|7591|7593.6|7590.8|0
1626228710000|2021-07-14 02:11:50|7593.3|7590.5|7593.8|7591|7593.8|7591|7593.1|7590.3|1
1626228720000|2021-07-14 02:12:00|7593.6|7590.8|7593.3|7590.5|7593.6|7590.8|7593.3|7590.5|0
1626228730000|2021-07-14 02:12:10|7592.1|7589.3|7592.1|7589.3|7592.1|7589.3|7592.1|7589.3|5
1626228740000|2021-07-14 02:12:20|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|7591.1|7588.3|2
1626228750000|2021-07-14 02:12:30|7590.8|7588|7590.8|7588|7591.1|7588.3|7590.8|7588|2
1626228760000|2021-07-14 02:12:40|7591.3|7588.5|7592.1|7589.3|7592.3|7589.5|7591.3|7588.5|1
1626228780000|2021-07-14 02:13:00|7592.3|7589.5|7592.8|7590|7592.8|7590|7592.3|7589.5|2
1626228790000|2021-07-14 02:13:10|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|0
1626228800000|2021-07-14 02:13:20|7593.6|7590.8|7592.8|7590|7593.6|7590.8|7592.8|7590|2
1626228820000|2021-07-14 02:13:40|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|0
1626228840000|2021-07-14 02:14:00|7593.8|7591|7593.8|7591|7594.3|7591.5|7593.8|7591|3
1626228870000|2021-07-14 02:14:30|7594.3|7591.5|7594.8|7592|7595.3|7592.5|7594.3|7591.5|2
1626228880000|2021-07-14 02:14:40|7595|7592.2|7595.3|7592.5|7595.3|7592.5|7595|7592.2|0
1626228890000|2021-07-14 02:14:50|7595.1|7592.3|7595.1|7592.3|7595.1|7592.3|7595.1|7592.3|2
1626228940000|2021-07-14 02:15:40|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|7594.6|7591.8|0
1626228950000|2021-07-14 02:15:50|||||||||1
1626228970000|2021-07-14 02:16:10|7594.1|7591.3|7593.3|7590.5|7594.1|7591.3|7593.3|7590.5|0
1626229010000|2021-07-14 02:16:50|||||||||1
1626229030000|2021-07-14 02:17:10|7594|7591.2|7594|7591.2|7594|7591.2|7594|7591.2|1
1626229060000|2021-07-14 02:17:40|7593.8|7591|7593.8|7591|7593.8|7591|7593.8|7591|0
1626229080000|2021-07-14 02:18:00|||||||||1
1626229090000|2021-07-14 02:18:10|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|1
1626229110000|2021-07-14 02:18:30|7593.5|7590.7|7594.3|7591.5|7594.3|7591.5|7593.5|7590.7|5
1626229120000|2021-07-14 02:18:40|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|2
1626229140000|2021-07-14 02:19:00|7593.8|7591|7594.3|7591.5|7594.3|7591.5|7593.5|7590.7|7
1626229160000|2021-07-14 02:19:20|7594.5|7591.7|7594.3|7591.5|7594.5|7591.7|7594.3|7591.5|0
1626229170000|2021-07-14 02:19:30|7593.8|7591|7593.5|7590.7|7593.8|7591|7593.5|7590.7|3
1626229180000|2021-07-14 02:19:40|7594.3|7591.5|7593.3|7590.5|7594.3|7591.5|7593.3|7590.5|0
1626229190000|2021-07-14 02:19:50|7593.8|7591|7593.8|7591|7593.8|7591|7593.8|7591|0
1626229200000|2021-07-14 02:20:00|||||||||1
1626229210000|2021-07-14 02:20:10|7593.5|7590.7|7593.5|7590.7|7593.5|7590.7|7593.3|7590.5|1
1626229220000|2021-07-14 02:20:20|7593.8|7591|7595|7592.2|7595|7592.2|7593.8|7591|2
1626229230000|2021-07-14 02:20:30|7595.3|7592.5|7596|7593.2|7596|7593.2|7595.3|7592.5|1
1626229240000|2021-07-14 02:20:40|7594.8|7592|7595|7592.2|7595|7592.2|7594.3|7591.5|5
1626229260000|2021-07-14 02:21:00|7594.8|7592|7595.3|7592.5|7595.5|7592.7|7594.8|7592|0
1626229310000|2021-07-14 02:21:50|7595|7592.2|7593.3|7590.5|7595|7592.2|7593.3|7590.5|1
1626229320000|2021-07-14 02:22:00|7593.5|7590.7|7593.3|7590.5|7593.5|7590.7|7593.3|7590.5|0
1626229330000|2021-07-14 02:22:10|7593.5|7590.7|7593.5|7590.7|7593.5|7590.7|7593.5|7590.7|0
1626229350000|2021-07-14 02:22:30|7593.8|7591|7593.8|7591|7593.8|7591|7593.8|7591|0
1626229360000|2021-07-14 02:22:40|7593.5|7590.7|7593.3|7590.5|7593.8|7591|7593.3|7590.5|1
1626229430000|2021-07-14 02:23:50|||||||||1
1626229440000|2021-07-14 02:24:00|||||||||3
1626229490000|2021-07-14 02:24:50|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|2
1626229500000|2021-07-14 02:25:00|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|0
1626229510000|2021-07-14 02:25:10|7592.8|7590|7592.8|7590|7592.8|7590|7592.8|7590|0
1626229520000|2021-07-14 02:25:20|7592.5|7589.7|7592.3|7589.5|7592.5|7589.7|7592.3|7589.5|0
1626229550000|2021-07-14 02:25:50|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|1
1626229560000|2021-07-14 02:26:00|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|0
1626229570000|2021-07-14 02:26:10|7592|7589.2|7592|7589.2|7592|7589.2|7592|7589.2|0
1626229590000|2021-07-14 02:26:30|7592.3|7589.5|7591|7588.2|7592.3|7589.5|7591|7588.2|2
1626229600000|2021-07-14 02:26:40|||||||||1
1626229610000|2021-07-14 02:26:50|7590.8|7588|7590.8|7588|7590.8|7588|7590.8|7588|1
1626229620000|2021-07-14 02:27:00|7591|7588.2|7590.8|7588|7591|7588.2|7590.8|7588|2
1626229630000|2021-07-14 02:27:10|7591|7588.2|7591|7588.2|7591.5|7588.7|7591|7588.2|0
1626229640000|2021-07-14 02:27:20|7591.3|7588.5|7589.3|7586.5|7591.3|7588.5|7589.3|7586.5|8
1626229660000|2021-07-14 02:27:40|7588.8|7586|7588.3|7585.5|7588.8|7586|7588.3|7585.5|12
1626229670000|2021-07-14 02:27:50|7587.8|7585|7587.5|7584.7|7587.8|7585|7587.5|7584.7|3
1626229680000|2021-07-14 02:28:00|7587.8|7585|7589|7586.2|7589|7586.2|7587.8|7585|6
1626229690000|2021-07-14 02:28:10|7589.3|7586.5|7589.5|7586.7|7589.5|7586.7|7589.3|7586.5|1
1626229700000|2021-07-14 02:28:20|7589.3|7586.5|7588.8|7586|7589.3|7586.5|7588.8|7586|3
1626229730000|2021-07-14 02:28:50|7588.3|7585.5|7588.5|7585.7|7588.5|7585.7|7588.3|7585.5|0
1626229740000|2021-07-14 02:29:00|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|0
1626229760000|2021-07-14 02:29:20|||||||||2
1626229770000|2021-07-14 02:29:30|7588.8|7586|7589.3|7586.5|7589.3|7586.5|7588.8|7586|3
1626229790000|2021-07-14 02:29:50|||||||||1
1626229800000|2021-07-14 02:30:00|7590|7587.2|7590.3|7587.5|7590.3|7587.5|7589.3|7586.5|5
1626229810000|2021-07-14 02:30:10|7590.5|7587.7|7591.3|7588.5|7591.3|7588.5|7590.5|7587.7|4
1626229820000|2021-07-14 02:30:20|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|0
1626229830000|2021-07-14 02:30:30|7591.8|7589|7592.8|7590|7592.8|7590|7591.8|7589|1
1626229840000|2021-07-14 02:30:40|7593.3|7590.5|7593.3|7590.5|7593.5|7590.7|7593.3|7590.5|1
1626229850000|2021-07-14 02:30:50|7593.5|7590.7|7595.3|7592.5|7595.3|7592.5|7593.3|7590.5|4
1626229860000|2021-07-14 02:31:00|7596|7593.2|7595.3|7592.5|7596|7593.2|7595.3|7592.5|3
1626229870000|2021-07-14 02:31:10|7595.5|7592.7|7596.3|7593.5|7596.8|7594|7595.5|7592.7|12
1626229880000|2021-07-14 02:31:20|7596.5|7593.7|7594.8|7592|7596.5|7593.7|7594.8|7592|4
1626229890000|2021-07-14 02:31:30|7595.8|7593|7597.3|7594.5|7597.5|7594.7|7595.8|7593|10
1626229900000|2021-07-14 02:31:40|7597.5|7594.7|7598.3|7595.5|7598.5|7595.7|7597.5|7594.7|8
1626229910000|2021-07-14 02:31:50|7597.8|7595|7597.5|7594.7|7597.8|7595|7597.3|7594.5|15
1626229920000|2021-07-14 02:32:00|7597.3|7594.5|7596.5|7593.7|7597.5|7594.7|7596.5|7593.7|11
1626229930000|2021-07-14 02:32:10|7597.5|7594.7|7596.3|7593.5|7597.5|7594.7|7596.3|7593.5|10
1626229940000|2021-07-14 02:32:20|7596.5|7593.7|7595.5|7592.7|7597|7594.2|7595.5|7592.7|8
1626229950000|2021-07-14 02:32:30|7596|7593.2|7595.3|7592.5|7596|7593.2|7595|7592.2|8
1626229960000|2021-07-14 02:32:40|7594.8|7592|7595.5|7592.7|7596|7593.2|7594.8|7592|1
1626229980000|2021-07-14 02:33:00|7595.3|7592.5|7594.8|7592|7595.3|7592.5|7594.5|7591.7|0
1626229990000|2021-07-14 02:33:10|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|0
1626230000000|2021-07-14 02:33:20|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|7595.5|7592.7|2
1626230020000|2021-07-14 02:33:40|7595.8|7593|7594.8|7592|7596|7593.2|7594.8|7592|5
1626230030000|2021-07-14 02:33:50|7595|7592.2|7595.5|7592.7|7595.5|7592.7|7595|7592.2|1
1626230060000|2021-07-14 02:34:20|7595.3|7592.5|7595.5|7592.7|7595.5|7592.7|7595.3|7592.5|2
1626230070000|2021-07-14 02:34:30|||||||||2
1626230090000|2021-07-14 02:34:50|||||||||1
1626230100000|2021-07-14 02:35:00|7595.3|7592.5|7595.5|7592.7|7595.5|7592.7|7595.3|7592.5|2
1626230110000|2021-07-14 02:35:10|7596|7593.2|7595.5|7592.7|7596|7593.2|7595.3|7592.5|0
1626230130000|2021-07-14 02:35:30|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|0
1626230150000|2021-07-14 02:35:50|7595|7592.2|7594.5|7591.7|7595.3|7592.5|7594.3|7591.5|0
1626230160000|2021-07-14 02:36:00|7594.3|7591.5|7593.5|7590.7|7594.3|7591.5|7593.5|7590.7|7
1626230170000|2021-07-14 02:36:10|7593.3|7590.5|7591.5|7588.7|7593.3|7590.5|7591.5|7588.7|9
1626230180000|2021-07-14 02:36:20|7592.3|7589.5|7592.8|7590|7593|7590.2|7592.3|7589.5|3
1626230190000|2021-07-14 02:36:30|7592.5|7589.7|7593.5|7590.7|7593.5|7590.7|7592.5|7589.7|0
1626230200000|2021-07-14 02:36:40|7594|7591.2|7594.5|7591.7|7594.5|7591.7|7594|7591.2|0
1626230210000|2021-07-14 02:36:50|7594.3|7591.5|7593.5|7590.7|7594.3|7591.5|7593.5|7590.7|0
1626230230000|2021-07-14 02:37:10|7593|7590.2|7592.8|7590|7593.3|7590.5|7592.8|7590|0
1626230240000|2021-07-14 02:37:20|7593|7590.2|7591.8|7589|7593.3|7590.5|7591.8|7589|0
1626230250000|2021-07-14 02:37:30|7592|7589.2|7592.3|7589.5|7592.3|7589.5|7592|7589.2|0
1626230260000|2021-07-14 02:37:40|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|1
1626230270000|2021-07-14 02:37:50|7592.8|7590|7592.5|7589.7|7593.3|7590.5|7591.8|7589|1
1626230280000|2021-07-14 02:38:00|7592.3|7589.5|7592.5|7589.7|7592.5|7589.7|7592.3|7589.5|0
1626230290000|2021-07-14 02:38:10|7592.3|7589.5|7592.5|7589.7|7592.5|7589.7|7591.8|7589|1
1626230330000|2021-07-14 02:38:50|7592.3|7589.5|7592.5|7589.7|7592.5|7589.7|7592.3|7589.5|0
1626230340000|2021-07-14 02:39:00|||||||||2
1626230350000|2021-07-14 02:39:10|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|7592.3|7589.5|0
1626230360000|2021-07-14 02:39:20|7592.8|7590|7591.8|7589|7593.3|7590.5|7591.8|7589|2
1626230370000|2021-07-14 02:39:30|7592.3|7589.5|7593.5|7590.7|7593.5|7590.7|7592.3|7589.5|4
1626230390000|2021-07-14 02:39:50|7593.3|7590.5|7593.5|7590.7|7593.5|7590.7|7593.3|7590.5|1
1626230400000|2021-07-14 02:40:00|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7592.8|7590|3
1626230410000|2021-07-14 02:40:10|7593.5|7590.7|7593.5|7590.7|7593.5|7590.7|7593.5|7590.7|0
1626230430000|2021-07-14 02:40:30|7593.7|7590.9|7593.5|7590.7|7594|7591.2|7593.5|7590.7|0
1626230440000|2021-07-14 02:40:40|7594.3|7591.5|7594.3|7591.5|7594.3|7591.5|7594.3|7591.5|0
1626230450000|2021-07-14 02:40:50|||||||||2
1626230460000|2021-07-14 02:41:00|7593.8|7591|7589.3|7586.5|7593.8|7591|7589.3|7586.5|17
1626230470000|2021-07-14 02:41:10|7589.5|7586.7|7588.5|7585.7|7589.5|7586.7|7588.5|7585.7|0
1626230480000|2021-07-14 02:41:20|7589.3|7586.5|7589.8|7587|7590|7587.2|7589.3|7586.5|2
1626230490000|2021-07-14 02:41:30|7589.5|7586.7|7590.8|7588|7591.3|7588.5|7589.5|7586.7|12
1626230500000|2021-07-14 02:41:40|7590.3|7587.5|7591.3|7588.5|7591.3|7588.5|7590.3|7587.5|0
1626230510000|2021-07-14 02:41:50|7591|7588.2|7591|7588.2|7591.3|7588.5|7591|7588.2|1
1626230520000|2021-07-14 02:42:00|7591.3|7588.5|7590.8|7588|7591.3|7588.5|7590.8|7588|2
1626230530000|2021-07-14 02:42:10|7591.3|7588.5|7591|7588.2|7591.3|7588.5|7591|7588.2|1
1626230540000|2021-07-14 02:42:20|7590.8|7588|7590.8|7588|7590.8|7588|7590.3|7587.5|2
1626230550000|2021-07-14 02:42:30|||||||||1
1626230560000|2021-07-14 02:42:40|7591.3|7588.5|7590.8|7588|7591.3|7588.5|7590.3|7587.5|2
1626230570000|2021-07-14 02:42:50|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|1
1626230580000|2021-07-14 02:43:00|7590.2|7587.4|7590.2|7587.4|7590.7|7587.9|7590.2|7587.4|2
1626230590000|2021-07-14 02:43:10|||||||||1
1626230600000|2021-07-14 02:43:20|7589.7|7586.9|7590.5|7587.7|7590.5|7587.7|7589.7|7586.9|2
1626230610000|2021-07-14 02:43:30|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|0
1626230620000|2021-07-14 02:43:40|7590.2|7587.4|7590.3|7587.5|7590.5|7587.7|7590|7587.2|1
1626230630000|2021-07-14 02:43:50|7590.2|7587.4|7591.2|7588.4|7591.2|7588.4|7589.7|7586.9|4
1626230640000|2021-07-14 02:44:00|7591.5|7588.7|7590.7|7587.9|7591.5|7588.7|7590.7|7587.9|1
1626230650000|2021-07-14 02:44:10|7591.2|7588.4|7593|7590.2|7593.2|7590.4|7591.2|7588.4|2
1626230660000|2021-07-14 02:44:20|7592.5|7589.7|7592.7|7589.9|7592.7|7589.9|7592|7589.2|1
1626230670000|2021-07-14 02:44:30|7593.2|7590.4|7592.2|7589.4|7593.2|7590.4|7592.2|7589.4|19
1626230680000|2021-07-14 02:44:40|7592|7589.2|7590.7|7587.9|7592|7589.2|7590.7|7587.9|1
1626230690000|2021-07-14 02:44:50|7591.2|7588.4|7591.7|7588.9|7591.7|7588.9|7591.2|7588.4|0
1626230700000|2021-07-14 02:45:00|7591.5|7588.7|7591.7|7588.9|7591.7|7588.9|7591.2|7588.4|0
1626230720000|2021-07-14 02:45:20|7591.2|7588.4|7591.7|7588.9|7592.2|7589.4|7591.2|7588.4|0
1626230740000|2021-07-14 02:45:40|7592|7589.2|7591|7588.2|7592.2|7589.4|7591|7588.2|0
1626230760000|2021-07-14 02:46:00|7590.7|7587.9|7589.2|7586.4|7590.7|7587.9|7589.2|7586.4|3
1626230770000|2021-07-14 02:46:10|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|2
1626230780000|2021-07-14 02:46:20|7590|7587.2|7589.7|7586.9|7590.2|7587.4|7589.7|7586.9|0
1626230790000|2021-07-14 02:46:30|7590.2|7587.4|7589.7|7586.9|7590.2|7587.4|7589.2|7586.4|1
1626230800000|2021-07-14 02:46:40|7590|7587.2|7589.7|7586.9|7590|7587.2|7589.2|7586.4|1
1626230810000|2021-07-14 02:46:50|7589.5|7586.7|7589.7|7586.9|7590.2|7587.4|7589.2|7586.4|1
1626230820000|2021-07-14 02:47:00|7590|7587.2|7590.2|7587.4|7590.2|7587.4|7590|7587.2|1
1626230830000|2021-07-14 02:47:10|||||||||1
1626230840000|2021-07-14 02:47:20|7590|7587.2|7588.7|7585.9|7590|7587.2|7588.7|7585.9|3
1626230850000|2021-07-14 02:47:30|7589|7586.2|7588.7|7585.9|7589.2|7586.4|7588.7|7585.9|1
1626230870000|2021-07-14 02:47:50|7589.2|7586.4|7588.7|7585.9|7589.2|7586.4|7588.7|7585.9|1
1626230890000|2021-07-14 02:48:10|7589|7586.2|7589.2|7586.4|7589.2|7586.4|7589|7586.2|1
1626230900000|2021-07-14 02:48:20|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|27
1626230910000|2021-07-14 02:48:30|||||||||1
1626230920000|2021-07-14 02:48:40|7588.2|7585.4|7588|7585.2|7588.2|7585.4|7588|7585.2|1
1626230930000|2021-07-14 02:48:50|7587.5|7584.7|7587.7|7584.9|7587.7|7584.9|7587.2|7584.4|1
1626230940000|2021-07-14 02:49:00|7587.2|7584.4|7587.7|7584.9|7587.7|7584.9|7587.2|7584.4|4
1626230960000|2021-07-14 02:49:20|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|4
1626230970000|2021-07-14 02:49:30|7587.5|7584.7|7587.7|7584.9|7587.7|7584.9|7587.5|7584.7|0
1626230980000|2021-07-14 02:49:40|7588|7585.2|7589.2|7586.4|7589.2|7586.4|7588|7585.2|6
1626230990000|2021-07-14 02:49:50|7589|7586.2|7589.2|7586.4|7589.2|7586.4|7588.7|7585.9|0
1626231000000|2021-07-14 02:50:00|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|1
1626231010000|2021-07-14 02:50:10|7588.7|7585.9|7589.5|7586.7|7589.5|7586.7|7588.7|7585.9|0
1626231020000|2021-07-14 02:50:20|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|4
1626231050000|2021-07-14 02:50:50|||||||||1
1626231070000|2021-07-14 02:51:10|7590.5|7587.7|7590.7|7587.9|7590.7|7587.9|7590.2|7587.4|0
1626231090000|2021-07-14 02:51:30|||||||||1
1626231100000|2021-07-14 02:51:40|7590.2|7587.4|7589.7|7586.9|7590.2|7587.4|7589.7|7586.9|10
1626231120000|2021-07-14 02:52:00|7589.5|7586.7|7590.7|7587.9|7590.7|7587.9|7589.2|7586.4|24
1626231130000|2021-07-14 02:52:10|7590.5|7587.7|7589|7586.2|7590.5|7587.7|7589|7586.2|1
1626231150000|2021-07-14 02:52:30|7588.7|7585.9|7589.7|7586.9|7589.7|7586.9|7588.7|7585.9|0
1626231160000|2021-07-14 02:52:40|7589.5|7586.7|7588.7|7585.9|7589.5|7586.7|7588.7|7585.9|0
1626231180000|2021-07-14 02:53:00|7588.5|7585.7|7587.7|7584.9|7588.5|7585.7|7587.7|7584.9|2
1626231200000|2021-07-14 02:53:20|7588|7585.2|7587.7|7584.9|7588.2|7585.4|7587.7|7584.9|1
1626231210000|2021-07-14 02:53:30|7588|7585.2|7588.7|7585.9|7588.7|7585.9|7588|7585.2|1
1626231220000|2021-07-14 02:53:40|7589|7586.2|7588.7|7585.9|7589.2|7586.4|7588.7|7585.9|0
1626231240000|2021-07-14 02:54:00|7589.2|7586.4|7589.5|7586.7|7589.5|7586.7|7589.2|7586.4|1
1626231250000|2021-07-14 02:54:10|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|0
1626231270000|2021-07-14 02:54:30|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|0
1626231280000|2021-07-14 02:54:40|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|1
1626231290000|2021-07-14 02:54:50|7590|7587.2|7589.7|7586.9|7590.2|7587.4|7589.7|7586.9|0
1626231300000|2021-07-14 02:55:00|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|0
1626231310000|2021-07-14 02:55:10|7590|7587.2|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|3
1626231320000|2021-07-14 02:55:20|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|2
1626231340000|2021-07-14 02:55:40|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1626231350000|2021-07-14 02:55:50|7589.5|7586.7|7589.2|7586.4|7589.5|7586.7|7589.2|7586.4|1
1626231360000|2021-07-14 02:56:00|7589.5|7586.7|7590.5|7587.7|7590.5|7587.7|7589.5|7586.7|4
1626231370000|2021-07-14 02:56:10|7591.2|7588.4|7590.2|7587.4|7591.2|7588.4|7590.2|7587.4|0
1626231380000|2021-07-14 02:56:20|7590.5|7587.7|7590.2|7587.4|7590.5|7587.7|7590.2|7587.4|0
1626231390000|2021-07-14 02:56:30|7590|7587.2|7590.2|7587.4|7590.2|7587.4|7589.7|7586.9|0
1626231400000|2021-07-14 02:56:40|7589.7|7586.9|7589.5|7586.7|7589.7|7586.9|7589.2|7586.4|0
1626231410000|2021-07-14 02:56:50|7589.7|7586.9|7589.2|7586.4|7590.7|7587.9|7589.2|7586.4|11
1626231420000|2021-07-14 02:57:00|7589|7586.2|7588.7|7585.9|7589|7586.2|7588.7|7585.9|1
1626231440000|2021-07-14 02:57:20|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|0
1626231450000|2021-07-14 02:57:30|7589.5|7586.7|7590|7587.2|7590.2|7587.4|7589.5|7586.7|9
1626231460000|2021-07-14 02:57:40|7590.2|7587.4|7590.2|7587.4|7590.5|7587.7|7590.2|7587.4|17
1626231480000|2021-07-14 02:58:00|7590.5|7587.7|7593.2|7590.4|7593.2|7590.4|7590.5|7587.7|26
1626231490000|2021-07-14 02:58:10|7593|7590.2|7592.7|7589.9|7593|7590.2|7592.7|7589.9|1
1626231500000|2021-07-14 02:58:20|7592.2|7589.4|7592.5|7589.7|7592.5|7589.7|7591.7|7588.9|0
1626231510000|2021-07-14 02:58:30|7592.7|7589.9|7592.5|7589.7|7592.7|7589.9|7592.2|7589.4|0
1626231540000|2021-07-14 02:59:00|7592.2|7589.4|7591.7|7588.9|7592.2|7589.4|7591.7|7588.9|0
1626231550000|2021-07-14 02:59:10|7592|7589.2|7592.5|7589.7|7592.5|7589.7|7591.7|7588.9|0
1626231570000|2021-07-14 02:59:30|7592.7|7589.9|7592.7|7589.9|7593.2|7590.4|7592.7|7589.9|1
1626231580000|2021-07-14 02:59:40|7593|7590.2|7593.2|7590.4|7593.2|7590.4|7592.7|7589.9|4
1626231590000|2021-07-14 02:59:50|7593|7590.2|7593|7590.2|7593|7590.2|7593|7590.2|0
1626231600000|2021-07-14 03:00:00|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|2
1626231610000|2021-07-14 03:00:10|7592.7|7589.9|7592.7|7589.9|7593.2|7590.4|7592.7|7589.9|1
1626231630000|2021-07-14 03:00:30|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|0
1626231640000|2021-07-14 03:00:40|7593.7|7590.9|7594.2|7591.4|7594.2|7591.4|7593.7|7590.9|4
1626231650000|2021-07-14 03:00:50|7594|7591.2|7593.7|7590.9|7594.2|7591.4|7593.7|7590.9|4
1626231660000|2021-07-14 03:01:00|7594|7591.2|7593|7590.2|7594.2|7591.4|7593|7590.2|2
1626231670000|2021-07-14 03:01:10|7592.7|7589.9|7593.5|7590.7|7593.5|7590.7|7592.7|7589.9|1
1626231680000|2021-07-14 03:01:20|7593.2|7590.4|7593.7|7590.9|7593.7|7590.9|7593.2|7590.4|0
1626231690000|2021-07-14 03:01:30|7593.2|7590.4|7593.5|7590.7|7593.5|7590.7|7593.2|7590.4|0
1626231710000|2021-07-14 03:01:50|7593.7|7590.9|7593.7|7590.9|7594|7591.2|7593.7|7590.9|0
1626231720000|2021-07-14 03:02:00|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|0
1626231730000|2021-07-14 03:02:10|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|3
1626231760000|2021-07-14 03:02:40|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7591.7|7588.9|0
1626231770000|2021-07-14 03:02:50|7591.7|7588.9|7592.2|7589.4|7592.2|7589.4|7591.7|7588.9|1
1626231790000|2021-07-14 03:03:10|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.2|7588.4|2
1626231800000|2021-07-14 03:03:20|7592|7589.2|7592.2|7589.4|7592.2|7589.4|7591.7|7588.9|1
1626231810000|2021-07-14 03:03:30|7592|7589.2|7592.5|7589.7|7592.5|7589.7|7592|7589.2|1
1626231820000|2021-07-14 03:03:40|7592.7|7589.9|7592|7589.2|7592.7|7589.9|7592|7589.2|0
1626231830000|2021-07-14 03:03:50|7592.2|7589.4|7592.5|7589.7|7592.5|7589.7|7592.2|7589.4|0
1626231840000|2021-07-14 03:04:00|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|0
1626231850000|2021-07-14 03:04:10|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7591.7|7588.9|1
1626231860000|2021-07-14 03:04:20|7592.2|7589.4|7592.5|7589.7|7592.5|7589.7|7591.7|7588.9|0
1626231870000|2021-07-14 03:04:30|7592.7|7589.9|7593.7|7590.9|7593.7|7590.9|7592.7|7589.9|1
1626231880000|2021-07-14 03:04:40|7594.2|7591.4|7593.5|7590.7|7594.2|7591.4|7593.5|7590.7|1
1626231890000|2021-07-14 03:04:50|7593.7|7590.9|7595|7592.2|7595.2|7592.4|7593.2|7590.4|13
1626231900000|2021-07-14 03:05:00|7595.2|7592.4|7595|7592.2|7595.2|7592.4|7594.2|7591.4|1
1626231910000|2021-07-14 03:05:10|7594.2|7591.4|7594.7|7591.9|7594.7|7591.9|7594.2|7591.4|1
1626231920000|2021-07-14 03:05:20|7595|7592.2|7595|7592.2|7595.2|7592.4|7595|7592.2|0
1626231930000|2021-07-14 03:05:30|7594.5|7591.7|7594.5|7591.7|7594.5|7591.7|7594.5|7591.7|0
1626231960000|2021-07-14 03:06:00|7594.7|7591.9|7593.7|7590.9|7594.7|7591.9|7593.7|7590.9|4
1626232000000|2021-07-14 03:06:40|7593.2|7590.4|7593.7|7590.9|7594.2|7591.4|7593.2|7590.4|2
1626232020000|2021-07-14 03:07:00|7593.5|7590.7|7596.5|7593.7|7596.5|7593.7|7593.2|7590.4|6
1626232030000|2021-07-14 03:07:10|7597|7594.2|7597.7|7594.9|7598.2|7595.4|7597|7594.2|8
1626232040000|2021-07-14 03:07:20|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|0
1626232050000|2021-07-14 03:07:30|7597|7594.2|7597.5|7594.7|7597.5|7594.7|7597|7594.2|0
1626232060000|2021-07-14 03:07:40|7597.2|7594.4|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|0
1626232070000|2021-07-14 03:07:50|7597.5|7594.7|7596.2|7593.4|7597.5|7594.7|7596.2|7593.4|2
1626232110000|2021-07-14 03:08:30|7596.5|7593.7|7597|7594.2|7597|7594.2|7596.5|7593.7|1
1626232120000|2021-07-14 03:08:40|7596.7|7593.9|7596.2|7593.4|7596.7|7593.9|7596.2|7593.4|0
1626232130000|2021-07-14 03:08:50|7596.5|7593.7|7597.7|7594.9|7598.2|7595.4|7596.5|7593.7|9
1626232140000|2021-07-14 03:09:00|7597.9|7595.1|7596.4|7593.6|7598.2|7595.4|7596.4|7593.6|8
1626232150000|2021-07-14 03:09:10|7596.7|7593.9|7596.7|7593.9|7597.2|7594.4|7596.7|7593.9|4
1626232160000|2021-07-14 03:09:20|7595.7|7592.9|7596.7|7593.9|7596.7|7593.9|7595.7|7592.9|9
1626232170000|2021-07-14 03:09:30|7596.5|7593.7|7596.2|7593.4|7596.5|7593.7|7596.2|7593.4|0
1626232180000|2021-07-14 03:09:40|7595.7|7592.9|7596.2|7593.4|7596.2|7593.4|7595.7|7592.9|1
1626232190000|2021-07-14 03:09:50|7596.7|7593.9|7596.7|7593.9|7597.2|7594.4|7596.7|7593.9|1
1626232220000|2021-07-14 03:10:20|7596.9|7594.1|7596.7|7593.9|7596.9|7594.1|7596.7|7593.9|1
1626232230000|2021-07-14 03:10:30|7596.5|7593.7|7596.2|7593.4|7596.5|7593.7|7596|7593.2|0
1626232260000|2021-07-14 03:11:00|7596.4|7593.6|7596.2|7593.4|7597.2|7594.4|7596.2|7593.4|10
1626232290000|2021-07-14 03:11:30|7596.7|7593.9|7597|7594.2|7597|7594.2|7596.7|7593.9|2
1626232300000|2021-07-14 03:11:40|7597.5|7594.7|7596|7593.2|7597.5|7594.7|7596|7593.2|5
1626232310000|2021-07-14 03:11:50|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|0
1626232320000|2021-07-14 03:12:00|7596|7593.2|7594.7|7591.9|7596|7593.2|7594.7|7591.9|2
1626232350000|2021-07-14 03:12:30|7594.2|7591.4|7593.9|7591.1|7594.2|7591.4|7593.9|7591.1|3
1626232360000|2021-07-14 03:12:40|7593.2|7590.4|7593.7|7590.9|7593.7|7590.9|7592.9|7590.1|5
1626232370000|2021-07-14 03:12:50|7593.9|7591.1|7594.2|7591.4|7594.2|7591.4|7593.9|7591.1|0
1626232380000|2021-07-14 03:13:00|7594.4|7591.6|7593.7|7590.9|7594.7|7591.9|7593.2|7590.4|2
1626232390000|2021-07-14 03:13:10|7593.2|7590.4|7592.4|7589.6|7593.2|7590.4|7592.2|7589.4|0
1626232400000|2021-07-14 03:13:20|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|0
1626232410000|2021-07-14 03:13:30|7592.4|7589.6|7592.4|7589.6|7592.4|7589.6|7592.4|7589.6|0
1626232420000|2021-07-14 03:13:40|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|7592.7|7589.9|0
1626232430000|2021-07-14 03:13:50|7592.4|7589.6|7591.7|7588.9|7592.4|7589.6|7591.7|7588.9|3
1626232440000|2021-07-14 03:14:00|7591.4|7588.6|7591.2|7588.4|7591.4|7588.6|7591.2|7588.4|0
1626232450000|2021-07-14 03:14:10|7591.4|7588.6|7590.9|7588.1|7591.4|7588.6|7590.9|7588.1|1
1626232470000|2021-07-14 03:14:30|7590.7|7587.9|7589.9|7587.1|7590.7|7587.9|7589.9|7587.1|0
1626232480000|2021-07-14 03:14:40|7590.2|7587.4|7589.9|7587.1|7590.2|7587.4|7589.9|7587.1|0
1626232490000|2021-07-14 03:14:50|7590.2|7587.4|7590.7|7587.9|7590.7|7587.9|7589.9|7587.1|0
1626232500000|2021-07-14 03:15:00|7590.9|7588.1|7591.2|7588.4|7591.2|7588.4|7590.9|7588.1|0
1626232550000|2021-07-14 03:15:50|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|7590.7|7587.9|2
1626232560000|2021-07-14 03:16:00|7590.4|7587.6|7590.7|7587.9|7590.7|7587.9|7590.2|7587.4|2
1626232570000|2021-07-14 03:16:10|7590.4|7587.6|7591.2|7588.4|7591.2|7588.4|7590.2|7587.4|1
1626232590000|2021-07-14 03:16:30|7591.4|7588.6|7591.4|7588.6|7591.7|7588.9|7591.2|7588.4|2
1626232600000|2021-07-14 03:16:40|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|7591.7|7588.9|0
1626232610000|2021-07-14 03:16:50|7592.2|7589.4|7592.7|7589.9|7592.7|7589.9|7592.2|7589.4|4
1626232630000|2021-07-14 03:17:10|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|0
1626232640000|2021-07-14 03:17:20|7592.9|7590.1|7593.9|7591.1|7594.7|7591.9|7592.9|7590.1|12
1626232660000|2021-07-14 03:17:40|7593.7|7590.9|7592.9|7590.1|7593.7|7590.9|7592.9|7590.1|0
1626232680000|2021-07-14 03:18:00|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|7593.7|7590.9|0
1626232690000|2021-07-14 03:18:10|7593.4|7590.6|7592.9|7590.1|7593.4|7590.6|7592.9|7590.1|1
1626232720000|2021-07-14 03:18:40|7593.2|7590.4|7592.9|7590.1|7593.2|7590.4|7592.9|7590.1|0
1626232740000|2021-07-14 03:19:00|7593.2|7590.4|7592.9|7590.1|7593.2|7590.4|7592.9|7590.1|0
1626232750000|2021-07-14 03:19:10|7593.2|7590.4|7592.9|7590.1|7593.2|7590.4|7592.9|7590.1|0
1626232780000|2021-07-14 03:19:40|7592.4|7589.6|7592.4|7589.6|7592.9|7590.1|7592.4|7589.6|0
1626232790000|2021-07-14 03:19:50|7593.2|7590.4|7592.9|7590.1|7593.2|7590.4|7592.9|7590.1|0
1626232810000|2021-07-14 03:20:10|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|7593.2|7590.4|0
1626232820000|2021-07-14 03:20:20|7592.9|7590.1|7592.4|7589.6|7592.9|7590.1|7592.2|7589.4|0
1626232830000|2021-07-14 03:20:30|7592.9|7590.1|7593.2|7590.4|7593.2|7590.4|7592.9|7590.1|0
1626232840000|2021-07-14 03:20:40|7591.9|7589.1|7591.9|7589.1|7591.9|7589.1|7591.9|7589.1|1
1626232850000|2021-07-14 03:20:50|7591.2|7588.4|7592.2|7589.4|7592.2|7589.4|7591.2|7588.4|1
1626232860000|2021-07-14 03:21:00|7591.9|7589.1|7591.2|7588.4|7591.9|7589.1|7591.2|7588.4|0
1626232880000|2021-07-14 03:21:20|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|2
1626232900000|2021-07-14 03:21:40|7591.2|7588.4|7590.9|7588.1|7591.2|7588.4|7590.9|7588.1|0
1626232940000|2021-07-14 03:22:20|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|0
1626232950000|2021-07-14 03:22:30|7590.9|7588.1|7591.2|7588.4|7591.2|7588.4|7590.9|7588.1|0
1626232960000|2021-07-14 03:22:40|7590.9|7588.1|7591.2|7588.4|7591.2|7588.4|7590.9|7588.1|0
1626232970000|2021-07-14 03:22:50|7591.4|7588.6|7590.9|7588.1|7591.7|7588.9|7590.9|7588.1|2
1626232980000|2021-07-14 03:23:00|7591.2|7588.4|7591.7|7588.9|7591.7|7588.9|7591.2|7588.4|0
1626232990000|2021-07-14 03:23:10|||||||||18
1626233000000|2021-07-14 03:23:20|||||||||6
1626233030000|2021-07-14 03:23:50|||||||||16
1626233040000|2021-07-14 03:24:00|7592.2|7589.4|7591.2|7588.4|7592.7|7589.9|7591.2|7588.4|0
1626233050000|2021-07-14 03:24:10|7591.4|7588.6|7591.7|7588.9|7591.7|7588.9|7591.2|7588.4|8
1626233060000|2021-07-14 03:24:20|||||||||1
1626233090000|2021-07-14 03:24:50|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|0
1626233100000|2021-07-14 03:25:00|7591.7|7588.9|7593.4|7590.6|7593.4|7590.6|7591.2|7588.4|9
1626233110000|2021-07-14 03:25:10|7593.2|7590.4|7593.2|7590.4|7593.4|7590.6|7593.2|7590.4|6
1626233120000|2021-07-14 03:25:20|7592.9|7590.1|7592.2|7589.4|7592.9|7590.1|7592.2|7589.4|2
1626233130000|2021-07-14 03:25:30|7591.9|7589.1|7591.9|7589.1|7592.2|7589.4|7591.9|7589.1|1
1626233140000|2021-07-14 03:25:40|7591.4|7588.6|7591.9|7589.1|7592.2|7589.4|7591.4|7588.6|0
1626233150000|2021-07-14 03:25:50|7591.2|7588.4|7590.9|7588.1|7591.2|7588.4|7590.9|7588.1|1
1626233160000|2021-07-14 03:26:00|7590.7|7587.9|7590.9|7588.1|7590.9|7588.1|7590.4|7587.6|2
1626233170000|2021-07-14 03:26:10|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|0
1626233180000|2021-07-14 03:26:20|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|9
1626233190000|2021-07-14 03:26:30|7590.7|7587.9|7590.9|7588.1|7590.9|7588.1|7590.4|7587.6|0
1626233210000|2021-07-14 03:26:50|7590.7|7587.9|7590.4|7587.6|7591.2|7588.4|7590.4|7587.6|2
1626233230000|2021-07-14 03:27:10|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.4|7587.6|1
1626233250000|2021-07-14 03:27:30|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|0
1626233270000|2021-07-14 03:27:50|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|1
1626233300000|2021-07-14 03:28:20|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|7590.4|7587.6|0
1626233330000|2021-07-14 03:28:50|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|2
1626233350000|2021-07-14 03:29:10|||||||||1
1626233360000|2021-07-14 03:29:20|7590.7|7587.9|7590.2|7587.4|7590.7|7587.9|7589.4|7586.6|5
1626233370000|2021-07-14 03:29:30|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|0
1626233410000|2021-07-14 03:30:10|7589.7|7586.9|7588.9|7586.1|7589.7|7586.9|7588.9|7586.1|1
1626233420000|2021-07-14 03:30:20|7588.7|7585.9|7587.7|7584.9|7588.7|7585.9|7587.7|7584.9|2
1626233430000|2021-07-14 03:30:30|7587.2|7584.4|7587.4|7584.6|7587.4|7584.6|7587.2|7584.4|1
1626233440000|2021-07-14 03:30:40|7587.9|7585.1|7588.2|7585.4|7588.2|7585.4|7587.9|7585.1|0
1626233460000|2021-07-14 03:31:00|7588.4|7585.6|7587.7|7584.9|7588.4|7585.6|7587.2|7584.4|2
1626233470000|2021-07-14 03:31:10|7587.9|7585.1|7588.2|7585.4|7588.2|7585.4|7587.9|7585.1|25
1626233480000|2021-07-14 03:31:20|7587.4|7584.6|7586.7|7583.9|7587.4|7584.6|7586.4|7583.6|12
1626233490000|2021-07-14 03:31:30|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|0
1626233500000|2021-07-14 03:31:40|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|7586.2|7583.4|0
1626233510000|2021-07-14 03:31:50|7586.9|7584.1|7587.2|7584.4|7587.7|7584.9|7586.9|7584.1|1
1626233520000|2021-07-14 03:32:00|7586.9|7584.1|7585.4|7582.6|7586.9|7584.1|7585.4|7582.6|4
1626233530000|2021-07-14 03:32:10|7585.7|7582.9|7585.9|7583.1|7586.2|7583.4|7585.7|7582.9|1
1626233550000|2021-07-14 03:32:30|7586.2|7583.4|7585.4|7582.6|7586.2|7583.4|7585.4|7582.6|1
1626233560000|2021-07-14 03:32:40|7585.9|7583.1|7585.4|7582.6|7585.9|7583.1|7585.4|7582.6|1
1626233590000|2021-07-14 03:33:10|||||||||50
1626233610000|2021-07-14 03:33:30|7585.2|7582.4|7584.4|7581.6|7585.2|7582.4|7584.4|7581.6|2
1626233620000|2021-07-14 03:33:40|7584.7|7581.9|7584.7|7581.9|7584.7|7581.9|7584.7|7581.9|1
1626233640000|2021-07-14 03:34:00|7584.4|7581.6|7584.4|7581.6|7584.7|7581.9|7584.4|7581.6|0
1626233660000|2021-07-14 03:34:20|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|7584.2|7581.4|6
1626233670000|2021-07-14 03:34:30|7584.4|7581.6|7584.7|7581.9|7584.7|7581.9|7584.4|7581.6|8
1626233680000|2021-07-14 03:34:40|7584.9|7582.1|7584.7|7581.9|7585.2|7582.4|7584.7|7581.9|2
1626233690000|2021-07-14 03:34:50|7585.2|7582.4|7584.9|7582.1|7585.2|7582.4|7584.9|7582.1|0
1626233700000|2021-07-14 03:35:00|7584.7|7581.9|7585.2|7582.4|7585.2|7582.4|7584.7|7581.9|0
1626233710000|2021-07-14 03:35:10|7584.9|7582.1|7584.7|7581.9|7584.9|7582.1|7584.4|7581.6|2
1626233720000|2021-07-14 03:35:20|7585.2|7582.4|7584.9|7582.1|7585.2|7582.4|7584.9|7582.1|0
1626233730000|2021-07-14 03:35:30|7584.4|7581.6|7584.9|7582.1|7584.9|7582.1|7584.4|7581.6|0
1626233760000|2021-07-14 03:36:00|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|7585.2|7582.4|0
1626233790000|2021-07-14 03:36:30|7584.4|7581.6|7584.4|7581.6|7584.4|7581.6|7584.4|7581.6|1
1626233810000|2021-07-14 03:36:50|7584.2|7581.4|7582.4|7579.6|7584.2|7581.4|7582.4|7579.6|35
1626233840000|2021-07-14 03:37:20|7582.7|7579.9|7582.9|7580.1|7583.2|7580.4|7582.7|7579.9|11
1626233850000|2021-07-14 03:37:30|7583.2|7580.4|7583.2|7580.4|7583.2|7580.4|7583.2|7580.4|0
1626233860000|2021-07-14 03:37:40|7583.4|7580.6|7583.9|7581.1|7584.2|7581.4|7583.4|7580.6|1
1626233870000|2021-07-14 03:37:50|7584.2|7581.4|7583.9|7581.1|7584.4|7581.6|7583.9|7581.1|0
1626233880000|2021-07-14 03:38:00|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|1
1626233890000|2021-07-14 03:38:10|7584.4|7581.6|7584.4|7581.6|7584.6|7581.8|7584.4|7581.6|3
1626233910000|2021-07-14 03:38:30|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1626233920000|2021-07-14 03:38:40|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|1
1626233930000|2021-07-14 03:38:50|7583.1|7580.3|7582.9|7580.1|7583.1|7580.3|7582.9|7580.1|2
1626233940000|2021-07-14 03:39:00|7582.7|7579.9|7582.9|7580.1|7582.9|7580.1|7582.4|7579.6|1
1626233950000|2021-07-14 03:39:10|7583.1|7580.3|7582.1|7579.3|7583.1|7580.3|7582.1|7579.3|1
1626233990000|2021-07-14 03:39:50|7582.4|7579.6|7582.9|7580.1|7582.9|7580.1|7582.4|7579.6|2
1626234000000|2021-07-14 03:40:00|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|0
1626234040000|2021-07-14 03:40:40|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|1
1626234110000|2021-07-14 03:41:50|7582.4|7579.6|7582.1|7579.3|7582.4|7579.6|7582.1|7579.3|2
1626234120000|2021-07-14 03:42:00|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|1
1626234130000|2021-07-14 03:42:10|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|2
1626234170000|2021-07-14 03:42:50|||||||||1
1626234190000|2021-07-14 03:43:10|7582.4|7579.6|7582.1|7579.3|7582.4|7579.6|7582.1|7579.3|0
1626234210000|2021-07-14 03:43:30|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|0
1626234240000|2021-07-14 03:44:00|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|0
1626234250000|2021-07-14 03:44:10|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|0
1626234280000|2021-07-14 03:44:40|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|0
1626234290000|2021-07-14 03:44:50|||||||||1
1626234300000|2021-07-14 03:45:00|||||||||1
1626234360000|2021-07-14 03:46:00|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|7581.6|7578.8|3
1626234380000|2021-07-14 03:46:20|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|7582.1|7579.3|0
1626234410000|2021-07-14 03:46:50|7582.6|7579.8|7582.9|7580.1|7583.1|7580.3|7582.6|7579.8|7
1626234430000|2021-07-14 03:47:10|7583.1|7580.3|7583.9|7581.1|7583.9|7581.1|7583.1|7580.3|4
1626234440000|2021-07-14 03:47:20|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1626234470000|2021-07-14 03:47:50|||||||||1
1626234490000|2021-07-14 03:48:10|||||||||2
1626234510000|2021-07-14 03:48:30|7584.6|7581.8|7584.4|7581.6|7584.6|7581.8|7584.4|7581.6|0
1626234520000|2021-07-14 03:48:40|7584.6|7581.8|7584.1|7581.3|7584.6|7581.8|7584.1|7581.3|0
1626234590000|2021-07-14 03:49:50|||||||||1
1626234620000|2021-07-14 03:50:20|7584.4|7581.6|7584.6|7581.8|7584.6|7581.8|7584.4|7581.6|0
1626234630000|2021-07-14 03:50:30|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|0
1626234640000|2021-07-14 03:50:40|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|0
1626234650000|2021-07-14 03:50:50|||||||||25
1626234660000|2021-07-14 03:51:00|7584.4|7581.6|7584.1|7581.3|7584.4|7581.6|7584.1|7581.3|0
1626234710000|2021-07-14 03:51:50|||||||||32
1626234720000|2021-07-14 03:52:00|7583.6|7580.8|7583.1|7580.3|7583.6|7580.8|7583.1|7580.3|1
1626234730000|2021-07-14 03:52:10|7583.4|7580.6|7583.9|7581.1|7583.9|7581.1|7583.4|7580.6|3
1626234750000|2021-07-14 03:52:30|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|7583.1|7580.3|1
1626234780000|2021-07-14 03:53:00|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|1
1626234800000|2021-07-14 03:53:20|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|1
1626234830000|2021-07-14 03:53:50|7584.4|7581.6|7584.6|7581.8|7584.6|7581.8|7584.1|7581.3|1
1626234870000|2021-07-14 03:54:30|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|7585.4|7582.6|0
1626234880000|2021-07-14 03:54:40|7586.1|7583.3|7587.4|7584.6|7587.4|7584.6|7586.1|7583.3|5
1626234890000|2021-07-14 03:54:50|7587.6|7584.8|7587.6|7584.8|7588.7|7585.6|7587.6|7584.7|20
1626234900000|2021-07-14 03:55:00|7588.4|7585.6|7588.1|7585.3|7588.4|7585.6|7588.1|7585.3|1
1626234930000|2021-07-14 03:55:30|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|0
1626234950000|2021-07-14 03:55:50|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|1
1626234980000|2021-07-14 03:56:20|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|0
1626234990000|2021-07-14 03:56:30|7587.4|7584.6|7586.9|7584.1|7587.4|7584.6|7586.9|7584.1|0
1626235010000|2021-07-14 03:56:50|||||||||1
1626235020000|2021-07-14 03:57:00|7586.4|7583.6|7586.9|7584.1|7586.9|7584.1|7586.4|7583.6|0
1626235060000|2021-07-14 03:57:40|7587.1|7584.3|7587.4|7584.6|7587.4|7584.6|7587.1|7584.3|0
1626235150000|2021-07-14 03:59:10|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|0
1626235180000|2021-07-14 03:59:40|7586.9|7584.1|7586.4|7583.6|7586.9|7584.1|7586.4|7583.6|0
1626235190000|2021-07-14 03:59:50|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|0
1626235200000|2021-07-14 04:00:00|7586.6|7583.8|7586.4|7583.6|7586.6|7583.8|7586.4|7583.6|1
1626235210000|2021-07-14 04:00:10|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|7586.6|7583.8|0
1626235220000|2021-07-14 04:00:20|7587.1|7584.3|7587.1|7584.3|7587.4|7584.6|7587.1|7584.3|4
1626235230000|2021-07-14 04:00:30|7586.9|7584.1|7587.4|7584.6|7587.4|7584.6|7586.4|7583.6|4
1626235250000|2021-07-14 04:00:50|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|5
1626235270000|2021-07-14 04:01:10|||||||||4
1626235290000|2021-07-14 04:01:30|7589.1|7586.3|7589.4|7586.6|7589.9|7587.1|7589.1|7586.3|8
1626235300000|2021-07-14 04:01:40|||||||||1
1626235310000|2021-07-14 04:01:50|7589.1|7586.3|7589.4|7586.6|7589.4|7586.6|7589.1|7586.3|2
1626235320000|2021-07-14 04:02:00|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|0
1626235330000|2021-07-14 04:02:10|7589.4|7586.6|7589.9|7587.1|7589.9|7587.1|7589.4|7586.6|2
1626235350000|2021-07-14 04:02:30|7588.9|7586.1|7588.9|7586.1|7588.9|7586.1|7588.9|7586.1|2
1626235370000|2021-07-14 04:02:50|7588.4|7585.6|7589.1|7586.3|7589.4|7586.6|7588.4|7585.6|1
1626235380000|2021-07-14 04:03:00|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.1|7586.3|1
1626235410000|2021-07-14 04:03:30|7588.8|7586|7589.3|7586.5|7589.3|7586.5|7588.8|7586|1
1626235430000|2021-07-14 04:03:50|7588.8|7586|7589.3|7586.5|7589.3|7586.5|7588.8|7586|0
1626235440000|2021-07-14 04:04:00|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|0
1626235450000|2021-07-14 04:04:10|||||||||1
1626235460000|2021-07-14 04:04:20|7588.8|7586|7588.8|7586|7588.8|7586|7588.4|7585.6|2
1626235470000|2021-07-14 04:04:30|7588.6|7585.8|7588.6|7585.8|7588.6|7585.8|7588.6|7585.8|0
1626235480000|2021-07-14 04:04:40|7588.8|7586|7587.6|7584.8|7588.8|7586|7587.3|7584.5|0
1626235490000|2021-07-14 04:04:50|7587.3|7584.5|7587.6|7584.8|7588.3|7585.5|7587.3|7584.5|0
1626235510000|2021-07-14 04:05:10|7587.9|7585.1|7588.1|7585.3|7588.1|7585.3|7587.9|7585.1|1
1626235540000|2021-07-14 04:05:40|7587.3|7584.5|7587.9|7585.1|7588.1|7585.3|7587.3|7584.5|1
1626235560000|2021-07-14 04:06:00|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|0
1626235610000|2021-07-14 04:06:50|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|3
1626235620000|2021-07-14 04:07:00|7587.6|7584.8|7587.3|7584.5|7588.1|7585.3|7587.1|7584.3|3
1626235640000|2021-07-14 04:07:20|7587.6|7584.8|7588.1|7585.3|7588.1|7585.3|7587.6|7584.8|1
1626235670000|2021-07-14 04:07:50|7587.3|7584.5|7588.1|7585.3|7588.1|7585.3|7587.3|7584.5|2
1626235690000|2021-07-14 04:08:10|7587.8|7585|7587.3|7584.5|7587.8|7585|7587.1|7584.3|1
1626235730000|2021-07-14 04:08:50|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|7587.1|7584.3|0
1626235740000|2021-07-14 04:09:00|7587.3|7584.5|7587.1|7584.3|7587.3|7584.5|7587.1|7584.3|1
1626235750000|2021-07-14 04:09:10|7586.8|7584|7586.6|7583.8|7586.8|7584|7586.6|7583.8|1
1626235790000|2021-07-14 04:09:50|7586.1|7583.3|7586.6|7583.8|7586.6|7583.8|7586.1|7583.3|1
1626235800000|2021-07-14 04:10:00|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|0
1626235840000|2021-07-14 04:10:40|7586.6|7583.8|7586.3|7583.5|7586.6|7583.8|7586.3|7583.5|7
1626235850000|2021-07-14 04:10:50|||||||||1
1626235860000|2021-07-14 04:11:00|||||||||1
1626235890000|2021-07-14 04:11:30|7586.1|7583.3|7586.6|7583.8|7586.6|7583.8|7586.1|7583.3|5
1626235900000|2021-07-14 04:11:40|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|0
1626235910000|2021-07-14 04:11:50|||||||||1
1626235920000|2021-07-14 04:12:00|||||||||1
1626235930000|2021-07-14 04:12:10|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|12
1626235940000|2021-07-14 04:12:20|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|1
1626235960000|2021-07-14 04:12:40|||||||||1
1626236010000|2021-07-14 04:13:30|7586.8|7584|7586.1|7583.3|7586.8|7584|7586.1|7583.3|33
1626236020000|2021-07-14 04:13:40|7586.3|7583.5|7586.8|7584|7586.8|7584|7586.3|7583.5|2
1626236050000|2021-07-14 04:14:10|7586.6|7583.8|7586.3|7583.5|7586.8|7584|7586.3|7583.5|1
1626236070000|2021-07-14 04:14:30|7586.8|7584|7586.8|7584|7586.8|7584|7586.8|7584|0
1626236100000|2021-07-14 04:15:00|7586.6|7583.8|7586.1|7583.3|7586.6|7583.8|7586.1|7583.3|1
1626236130000|2021-07-14 04:15:30|7586.3|7583.5|7586.8|7584|7586.8|7584|7586.3|7583.5|3
1626236150000|2021-07-14 04:15:50|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|1
1626236190000|2021-07-14 04:16:30|7586.8|7584|7586.3|7583.5|7586.8|7584|7586.3|7583.5|0
1626236200000|2021-07-14 04:16:40|7586.1|7583.3|7586.3|7583.5|7586.3|7583.5|7586.1|7583.3|2
1626236210000|2021-07-14 04:16:50|||||||||1
1626236220000|2021-07-14 04:17:00|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|0
1626236280000|2021-07-14 04:18:00|7585.8|7583|7584.3|7581.5|7585.8|7583|7584.3|7581.5|6
1626236290000|2021-07-14 04:18:10|7584.1|7581.3|7583.8|7581|7584.3|7581.5|7583.6|7580.8|0
1626236310000|2021-07-14 04:18:30|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1626236330000|2021-07-14 04:18:50|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|0
1626236340000|2021-07-14 04:19:00|7583.3|7580.5|7583.8|7581|7583.8|7581|7583.3|7580.5|0
1626236350000|2021-07-14 04:19:10|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|0
1626236360000|2021-07-14 04:19:20|7583.6|7580.8|7583.8|7581|7584.1|7581.3|7583.6|7580.8|0
1626236370000|2021-07-14 04:19:30|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1626236390000|2021-07-14 04:19:50|||||||||1
1626236500000|2021-07-14 04:21:40|7583.6|7580.8|7584.1|7581.3|7584.1|7581.3|7583.6|7580.8|0
1626236510000|2021-07-14 04:21:50|7583.8|7581|7583.6|7580.8|7584.1|7581.3|7583.6|7580.8|3
1626236520000|2021-07-14 04:22:00|7583.8|7581|7584.1|7581.3|7584.1|7581.3|7583.6|7580.8|0
1626236530000|2021-07-14 04:22:10|7583.6|7580.8|7583.1|7580.3|7583.6|7580.8|7583.1|7580.3|1
1626236540000|2021-07-14 04:22:20|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|0
1626236570000|2021-07-14 04:22:50|7583.1|7580.3|7584.6|7581.8|7584.6|7581.8|7583.1|7580.3|3
1626236580000|2021-07-14 04:23:00|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|0
1626236600000|2021-07-14 04:23:20|7585.3|7582.5|7585.1|7582.3|7585.3|7582.5|7585.1|7582.3|0
1626236610000|2021-07-14 04:23:30|||||||||1
1626236720000|2021-07-14 04:25:20|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|6
1626236730000|2021-07-14 04:25:30|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|0
1626236780000|2021-07-14 04:26:20|||||||||2
1626236800000|2021-07-14 04:26:40|7584.1|7581.3|7583.6|7580.8|7584.1|7581.3|7583.6|7580.8|2
1626236820000|2021-07-14 04:27:00|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1626236840000|2021-07-14 04:27:20|7583.8|7581|7583.6|7580.8|7584.1|7581.3|7583.6|7580.8|0
1626236850000|2021-07-14 04:27:30|7583.8|7581|7584.1|7581.3|7584.1|7581.3|7583.8|7581|0
1626236900000|2021-07-14 04:28:20|7584.6|7581.8|7585.1|7582.3|7585.1|7582.3|7584.6|7581.8|2
1626236920000|2021-07-14 04:28:40|7584.6|7581.8|7584.8|7582|7584.8|7582|7584.6|7581.8|0
1626236940000|2021-07-14 04:29:00|7585.1|7582.3|7585.1|7582.3|7585.1|7582.3|7585.1|7582.3|0
1626236950000|2021-07-14 04:29:10|7585.3|7582.5|7586.1|7583.3|7586.1|7583.3|7585.3|7582.5|2
1626236970000|2021-07-14 04:29:30|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|0
1626236980000|2021-07-14 04:29:40|7586.8|7584|7586.3|7583.5|7586.8|7584|7586.3|7583.5|0
1626237000000|2021-07-14 04:30:00|7586.1|7583.3|7584.6|7581.8|7586.1|7583.3|7584.1|7581.3|13
1626237010000|2021-07-14 04:30:10|7584.1|7581.3|7584.6|7581.8|7584.6|7581.8|7584.1|7581.3|0
1626237030000|2021-07-14 04:30:30|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|0
1626237040000|2021-07-14 04:30:40|||||||||1
1626237060000|2021-07-14 04:31:00|7584.8|7582|7584.6|7581.8|7584.8|7582|7584.3|7581.5|3
1626237070000|2021-07-14 04:31:10|7584.5|7581.7|7584.8|7582|7584.8|7582|7584.5|7581.7|0
1626237110000|2021-07-14 04:31:50|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|1
1626237120000|2021-07-14 04:32:00|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|7583.6|7580.8|7
1626237140000|2021-07-14 04:32:20|7584.1|7581.3|7584.3|7581.5|7584.3|7581.5|7584.1|7581.3|1
1626237160000|2021-07-14 04:32:40|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|7584.1|7581.3|0
1626237180000|2021-07-14 04:33:00|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|0
1626237190000|2021-07-14 04:33:10|7583.6|7580.8|7583|7580.2|7583.6|7580.8|7583|7580.2|16
1626237220000|2021-07-14 04:33:40|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7584|7581.2|2
1626237230000|2021-07-14 04:33:50|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7584|7581.2|0
1626237240000|2021-07-14 04:34:00|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7584|7581.2|1
1626237250000|2021-07-14 04:34:10|7584.8|7582|7584.3|7581.5|7584.8|7582|7584.3|7581.5|1
1626237260000|2021-07-14 04:34:20|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7584|7581.2|0
1626237270000|2021-07-14 04:34:30|7584.5|7581.7|7584.8|7582|7584.8|7582|7584.5|7581.7|0
1626237310000|2021-07-14 04:35:10|7584.5|7581.7|7584.3|7581.5|7584.5|7581.7|7584|7581.2|2
1626237330000|2021-07-14 04:35:30|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|0
1626237350000|2021-07-14 04:35:50|7585|7582.2|7585.3|7582.5|7585.3|7582.5|7585|7582.2|1
1626237370000|2021-07-14 04:36:10|||||||||1
1626237380000|2021-07-14 04:36:20|7585|7582.2|7585.3|7582.5|7585.3|7582.5|7585|7582.2|5
1626237390000|2021-07-14 04:36:30|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|0
1626237400000|2021-07-14 04:36:40|||||||||1
1626237410000|2021-07-14 04:36:50|7585|7582.2|7585.3|7582.5|7585.3|7582.5|7585|7582.2|1
1626237420000|2021-07-14 04:37:00|7585|7582.2|7585.3|7582.5|7585.3|7582.5|7585|7582.2|1
1626237430000|2021-07-14 04:37:10|7585|7582.2|7585|7582.2|7585.3|7582.5|7585|7582.2|1
1626237440000|2021-07-14 04:37:20|7584.5|7581.7|7585|7582.2|7585|7582.2|7584.5|7581.7|3
1626237450000|2021-07-14 04:37:30|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|1
1626237460000|2021-07-14 04:37:40|7585.8|7583|7586|7583.2|7586|7583.2|7585.8|7583|0
1626237480000|2021-07-14 04:38:00|7585.8|7583|7586.5|7583.7|7586.5|7583.7|7585.8|7583|2
1626237490000|2021-07-14 04:38:10|||||||||1
1626237500000|2021-07-14 04:38:20|7586.3|7583.5|7586|7583.2|7586.3|7583.5|7586|7583.2|1
1626237510000|2021-07-14 04:38:30|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|0
1626237520000|2021-07-14 04:38:40|7586|7583.2|7586.3|7583.5|7586.3|7583.5|7586|7583.2|2
1626237530000|2021-07-14 04:38:50|7586.5|7583.7|7586.8|7584|7586.8|7584|7586.5|7583.7|0
1626237540000|2021-07-14 04:39:00|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|2
1626237550000|2021-07-14 04:39:10|7586.5|7583.7|7585.8|7583|7586.8|7584|7585.8|7583|1
1626237570000|2021-07-14 04:39:30|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|0
1626237580000|2021-07-14 04:39:40|7585.8|7583|7585.8|7583|7585.8|7583|7585.8|7583|0
1626237650000|2021-07-14 04:40:50|||||||||1
1626237670000|2021-07-14 04:41:10|||||||||1
1626237740000|2021-07-14 04:42:20|||||||||1
1626237750000|2021-07-14 04:42:30|7585|7582.2|7585|7582.2|7585|7582.2|7585|7582.2|3
1626237760000|2021-07-14 04:42:40|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|1
1626237770000|2021-07-14 04:42:50|||||||||2
1626237850000|2021-07-14 04:44:10|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|3
1626237860000|2021-07-14 04:44:20|7584.8|7582|7584.8|7582|7584.8|7582|7584.8|7582|1
1626237890000|2021-07-14 04:44:50|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|1
1626237950000|2021-07-14 04:45:50|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|0
1626237960000|2021-07-14 04:46:00|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|1
1626237990000|2021-07-14 04:46:30|7583.8|7581|7584.3|7581.5|7584.3|7581.5|7583.8|7581|1
1626238010000|2021-07-14 04:46:50|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7584|7581.2|1
1626238020000|2021-07-14 04:47:00|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7584|7581.2|0
1626238060000|2021-07-14 04:47:40|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7584|7581.2|0
1626238070000|2021-07-14 04:47:50|7584.5|7581.7|7584.8|7582|7584.8|7582|7584.5|7581.7|0
1626238080000|2021-07-14 04:48:00|7584.3|7581.5|7584|7581.2|7584.3|7581.5|7584|7581.2|7
1626238140000|2021-07-14 04:49:00|7583|7580.2|7582|7579.2|7583|7580.2|7582|7579.2|5
1626238150000|2021-07-14 04:49:10|7582.3|7579.5|7582|7579.2|7582.3|7579.5|7582|7579.2|0
1626238170000|2021-07-14 04:49:30|7581.8|7579|7582.3|7579.5|7582.3|7579.5|7581.8|7579|1
1626238180000|2021-07-14 04:49:40|7582|7579.2|7582.5|7579.7|7582.5|7579.7|7582|7579.2|0
1626238190000|2021-07-14 04:49:50|7583|7580.2|7583|7580.2|7583|7580.2|7583|7580.2|0
1626238200000|2021-07-14 04:50:00|7582.8|7580|7582.5|7579.7|7583|7580.2|7582.5|7579.7|3
1626238210000|2021-07-14 04:50:10|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|0
1626238220000|2021-07-14 04:50:20|7583|7580.2|7582.8|7580|7583|7580.2|7582.8|7580|0
1626238230000|2021-07-14 04:50:30|7582.5|7579.7|7583.3|7580.5|7583.3|7580.5|7582.5|7579.7|0
1626238240000|2021-07-14 04:50:40|7583|7580.2|7583.5|7580.7|7583.5|7580.7|7582.5|7579.7|1
1626238250000|2021-07-14 04:50:50|7583|7580.2|7583|7580.2|7583|7580.2|7583|7580.2|0
1626238280000|2021-07-14 04:51:20|7582.8|7580|7582.5|7579.7|7582.8|7580|7582.5|7579.7|2
1626238290000|2021-07-14 04:51:30|7583|7580.2|7582.5|7579.7|7583|7580.2|7582.5|7579.7|0
1626238300000|2021-07-14 04:51:40|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|0
1626238310000|2021-07-14 04:51:50|||||||||1
1626238340000|2021-07-14 04:52:20|7582.3|7579.5|7581.5|7578.7|7582.5|7579.7|7581.5|7578.7|4
1626238350000|2021-07-14 04:52:30|7581.8|7579|7581.8|7579|7582|7579.2|7581.8|7579|0
1626238380000|2021-07-14 04:53:00|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|1
1626238400000|2021-07-14 04:53:20|7581.8|7579|7581.5|7578.7|7581.8|7579|7581|7578.2|2
1626238410000|2021-07-14 04:53:30|7581.3|7578.5|7580.8|7578|7581.3|7578.5|7580.8|7578|9
1626238420000|2021-07-14 04:53:40|7581|7578.2|7582|7579.2|7582|7579.2|7581|7578.2|1
1626238430000|2021-07-14 04:53:50|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|1
1626238440000|2021-07-14 04:54:00|7582|7579.2|7582.3|7579.5|7582.3|7579.5|7582|7579.2|0
1626238470000|2021-07-14 04:54:30|||||||||9
1626238480000|2021-07-14 04:54:40|7582.5|7579.7|7582.8|7580|7582.8|7580|7582.5|7579.7|0
1626238490000|2021-07-14 04:54:50|7582|7579.2|7581.5|7578.7|7582|7579.2|7581.5|7578.7|1
1626238500000|2021-07-14 04:55:00|7582|7579.2|7582|7579.2|7582|7579.2|7582|7579.2|1
1626238540000|2021-07-14 04:55:40|||||||||1
1626238550000|2021-07-14 04:55:50|||||||||1
1626238610000|2021-07-14 04:56:50|||||||||1
1626238630000|2021-07-14 04:57:10|||||||||1
1626238670000|2021-07-14 04:57:50|7582.8|7580|7582.8|7580|7582.8|7580|7582.8|7580|4
1626238680000|2021-07-14 04:58:00|7583|7580.2|7583.3|7580.5|7583.3|7580.5|7583|7580.2|3
1626238690000|2021-07-14 04:58:10|7583.2|7580.4|7583|7580.2|7583.2|7580.4|7583|7580.2|0
1626238700000|2021-07-14 04:58:20|7583.2|7580.4|7583|7580.2|7583.2|7580.4|7583|7580.2|0
1626238800000|2021-07-14 05:00:00|7582|7579.2|7581.8|7579|7582|7579.2|7581.5|7578.7|6
1626238810000|2021-07-14 05:00:10|7581|7578.2|7581|7578.2|7581.2|7578.4|7581|7578.2|1
1626238820000|2021-07-14 05:00:20|7581.2|7578.4|7581|7578.2|7581.2|7578.4|7581|7578.2|0
1626238840000|2021-07-14 05:00:40|7581.2|7578.4|7581.2|7578.4|7581.5|7578.7|7581.2|7578.4|0
1626238860000|2021-07-14 05:01:00|7581.5|7578.7|7581.7|7578.9|7581.7|7578.9|7581.5|7578.7|0
1626238900000|2021-07-14 05:01:40|7581|7578.2|7581|7578.2|7581|7578.2|7580.8|7578|4
1626238910000|2021-07-14 05:01:50|7581.3|7578.5|7581.7|7578.9|7581.7|7578.9|7581.3|7578.5|7
1626238920000|2021-07-14 05:02:00|||||||||1
1626238930000|2021-07-14 05:02:10|||||||||2
1626238940000|2021-07-14 05:02:20|7582.5|7579.7|7582.7|7579.9|7582.7|7579.9|7582.5|7579.7|4
1626238950000|2021-07-14 05:02:30|7583|7580.2|7584|7581.2|7584|7581.2|7583|7580.2|3
1626238960000|2021-07-14 05:02:40|7583.9|7579.9|7583|7580.2|7583.9|7580.5|7582.8|7579.9|18
1626238970000|2021-07-14 05:02:50|7583.7|7580.9|7582.5|7579.7|7583.7|7580.9|7582.5|7579.7|4
1626238990000|2021-07-14 05:03:10|7583.2|7580.4|7583.5|7580.7|7583.5|7580.7|7583.2|7580.4|1
1626239010000|2021-07-14 05:03:30|7583.7|7580.9|7583.7|7580.9|7583.7|7580.9|7583.7|7580.9|0
1626239040000|2021-07-14 05:04:00|7584|7581.2|7585.5|7582.7|7586|7583.2|7584|7581.2|8
1626239050000|2021-07-14 05:04:10|7586|7583.2|7586.2|7583.4|7586.2|7583.4|7586|7583.2|1
1626239070000|2021-07-14 05:04:30|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|0
1626239090000|2021-07-14 05:04:50|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|0
1626239100000|2021-07-14 05:05:00|7586.5|7583.7|7589.2|7586.4|7589.2|7586.4|7586.5|7583.7|19
1626239110000|2021-07-14 05:05:10|7589|7586.2|7589|7586.2|7589.2|7586.4|7589|7586.2|2
1626239120000|2021-07-14 05:05:20|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|2
1626239140000|2021-07-14 05:05:40|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|0
1626239180000|2021-07-14 05:06:20|7588|7585.2|7587.2|7584.4|7588|7585.2|7587.2|7584.4|3
1626239200000|2021-07-14 05:06:40|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|0
1626239210000|2021-07-14 05:06:50|7587|7584.2|7586|7583.2|7587|7584.2|7586|7583.2|6
1626239230000|2021-07-14 05:07:10|7585.2|7582.4|7585.2|7582.4|7585.5|7582.7|7585|7582.2|4
1626239240000|2021-07-14 05:07:20|7584.7|7581.9|7584.7|7581.9|7584.7|7581.9|7584.7|7581.9|2
1626239250000|2021-07-14 05:07:30|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|0
1626239260000|2021-07-14 05:07:40|7584.7|7581.9|7584.5|7581.7|7585|7582.2|7584.5|7581.7|8
1626239270000|2021-07-14 05:07:50|7585|7582.2|7585|7582.2|7585|7582.2|7585|7582.2|1
1626239280000|2021-07-14 05:08:00|7585.2|7582.4|7586.2|7583.4|7586.2|7583.4|7585.2|7582.4|1
1626239290000|2021-07-14 05:08:10|7586|7583.2|7586|7583.2|7586|7583.2|7586|7583.2|6
1626239300000|2021-07-14 05:08:20|7586.2|7583.4|7586.5|7583.7|7586.5|7583.7|7586.2|7583.4|2
1626239310000|2021-07-14 05:08:30|7587|7584.2|7587|7584.2|7587|7584.2|7587|7584.2|0
1626239320000|2021-07-14 05:08:40|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|7588.2|7585.4|3
1626239340000|2021-07-14 05:09:00|7589|7586.2|7589.2|7586.4|7589.2|7586.4|7589|7586.2|2
1626239350000|2021-07-14 05:09:10|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|0
1626239360000|2021-07-14 05:09:20|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|7589.2|7586.4|1
1626239370000|2021-07-14 05:09:30|7589|7586.2|7590|7587.2|7590.2|7587.4|7589|7586.2|1
1626239380000|2021-07-14 05:09:40|7591|7588.2|7590.2|7587.4|7591|7588.2|7590.2|7587.4|10
1626239390000|2021-07-14 05:09:50|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|0
1626239400000|2021-07-14 05:10:00|7590|7587.2|7589.5|7586.7|7590|7587.2|7589|7586.2|6
1626239410000|2021-07-14 05:10:10|7589.2|7586.4|7589.5|7586.7|7589.5|7586.7|7589|7586.2|2
1626239440000|2021-07-14 05:10:40|7589.2|7586.4|7589|7586.2|7589.2|7586.4|7589|7586.2|0
1626239450000|2021-07-14 05:10:50|||||||||3
1626239460000|2021-07-14 05:11:00|||||||||4
1626239500000|2021-07-14 05:11:40|7589.2|7586.4|7589.5|7586.7|7589.5|7586.7|7589.2|7586.4|1
1626239510000|2021-07-14 05:11:50|7590|7587.2|7589.7|7586.9|7590|7587.2|7589.7|7586.9|3
1626239520000|2021-07-14 05:12:00|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|0
1626239530000|2021-07-14 05:12:10|7589.7|7586.9|7589|7586.2|7590|7587.2|7589|7586.2|14
1626239570000|2021-07-14 05:12:50|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|0
1626239580000|2021-07-14 05:13:00|7588|7585.2|7588.2|7585.4|7588.2|7585.4|7588|7585.2|1
1626239590000|2021-07-14 05:13:10|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|0
1626239600000|2021-07-14 05:13:20|7588.7|7585.9|7589|7586.2|7589|7586.2|7588.7|7585.9|0
1626239610000|2021-07-14 05:13:30|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|7589.5|7586.7|1
1626239620000|2021-07-14 05:13:40|7589.7|7586.9|7589.5|7586.7|7590.5|7587.7|7589.5|7586.7|7
1626239660000|2021-07-14 05:14:20|||||||||2
1626239670000|2021-07-14 05:14:30|7589.7|7586.9|7590|7587.2|7590|7587.2|7589.7|7586.9|0
1626239680000|2021-07-14 05:14:40|7590.2|7587.4|7590.5|7587.7|7590.5|7587.7|7590|7587.2|2
1626239690000|2021-07-14 05:14:50|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|0
1626239710000|2021-07-14 05:15:10|||||||||2
1626239730000|2021-07-14 05:15:30|7592|7589.2|7592.5|7589.7|7592.5|7589.7|7592|7589.2|30
1626239740000|2021-07-14 05:15:40|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592|7589.2|6
1626239750000|2021-07-14 05:15:50|7592|7589.2|7592.2|7589.4|7592.2|7589.4|7592|7589.2|0
1626239760000|2021-07-14 05:16:00|7592.5|7589.7|7592.5|7589.7|7593|7590.2|7592|7589.2|1
1626239790000|2021-07-14 05:16:30|7592.2|7589.4|7592|7589.2|7592.2|7589.4|7592|7589.2|2
1626239800000|2021-07-14 05:16:40|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|0
1626239810000|2021-07-14 05:16:50|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|1
1626239820000|2021-07-14 05:17:00|7592|7589.2|7592|7589.2|7592|7589.2|7592|7589.2|1
1626239830000|2021-07-14 05:17:10|7591.7|7588.9|7590.5|7587.7|7591.7|7588.9|7590.5|7587.7|5
1626239890000|2021-07-14 05:18:10|||||||||3
1626239910000|2021-07-14 05:18:30|7590|7587.2|7590|7587.2|7590.2|7587.4|7590|7587.2|0
1626239920000|2021-07-14 05:18:40|7590.2|7587.4|7590|7587.2|7590.2|7587.4|7590|7587.2|0
1626239930000|2021-07-14 05:18:50|||||||||1
1626239940000|2021-07-14 05:19:00|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|1
1626239960000|2021-07-14 05:19:20|7590.7|7587.9|7591|7588.2|7591|7588.2|7590.7|7587.9|1
1626239970000|2021-07-14 05:19:30|7591.2|7588.4|7592|7589.2|7592|7589.2|7591.2|7588.4|1
1626239980000|2021-07-14 05:19:40|7592.2|7589.4|7592|7589.2|7592.2|7589.4|7592|7589.2|0
1626239990000|2021-07-14 05:19:50|||||||||1
1626240000000|2021-07-14 05:20:00|7591.5|7588.7|7591.2|7588.4|7591.5|7588.7|7591|7588.2|3
1626240030000|2021-07-14 05:20:30|||||||||5
1626240060000|2021-07-14 05:21:00|7591|7588.2|7590.5|7587.7|7591|7588.2|7590.5|7587.7|0
1626240070000|2021-07-14 05:21:10|7590.7|7587.9|7590.2|7587.4|7591.2|7588.4|7590.2|7587.4|0
1626240090000|2021-07-14 05:21:30|7590.5|7587.7|7591.2|7588.4|7591.2|7588.4|7590.5|7587.7|0
1626240100000|2021-07-14 05:21:40|7591|7588.2|7591|7588.2|7591|7588.2|7591|7588.2|0
1626240110000|2021-07-14 05:21:50|7590.7|7587.9|7591|7588.2|7591|7588.2|7590.5|7587.7|2
1626240120000|2021-07-14 05:22:00|7590.7|7587.9|7591|7588.2|7591|7588.2|7590.5|7587.7|0
1626240130000|2021-07-14 05:22:10|7590.7|7587.9|7590|7587.2|7590.7|7587.9|7590|7587.2|0
1626240150000|2021-07-14 05:22:30|7590.2|7587.4|7590|7587.2|7590.2|7587.4|7590|7587.2|0
1626240160000|2021-07-14 05:22:40|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|7589.7|7586.9|0
1626240180000|2021-07-14 05:23:00|7589.2|7586.4|7589.5|7586.7|7590|7587.2|7589.2|7586.4|2
1626240190000|2021-07-14 05:23:10|7589.7|7586.9|7591|7588.2|7591|7588.2|7589.7|7586.9|3
1626240200000|2021-07-14 05:23:20|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|7591.2|7588.4|5
1626240210000|2021-07-14 05:23:30|7591.7|7588.9|7592.2|7589.4|7592.2|7589.4|7591.7|7588.9|1
1626240220000|2021-07-14 05:23:40|7592.7|7589.9|7593|7590.2|7593.2|7590.4|7592|7589.2|8
1626240230000|2021-07-14 05:23:50|7594|7591.2|7593.2|7590.4|7594|7591.2|7593|7590.2|11
1626240240000|2021-07-14 05:24:00|7593.7|7590.9|7593.2|7590.4|7594|7591.2|7593.2|7590.4|2
1626240250000|2021-07-14 05:24:10|7593.7|7590.9|7594|7591.2|7594.2|7591.4|7593.7|7590.9|5
1626240260000|2021-07-14 05:24:20|7593.7|7590.9|7594.2|7591.4|7594.2|7591.4|7593.7|7590.9|8
1626240280000|2021-07-14 05:24:40|||||||||1
1626240290000|2021-07-14 05:24:50|7594|7591.2|7594.2|7591.4|7594.2|7591.4|7594|7591.2|1
1626240310000|2021-07-14 05:25:10|7594|7591.2|7593|7590.2|7594.2|7591.4|7593|7590.2|3
1626240330000|2021-07-14 05:25:30|||||||||1
1626240340000|2021-07-14 05:25:40|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|7592.5|7589.7|2
1626240350000|2021-07-14 05:25:50|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592|7589.2|0
1626240380000|2021-07-14 05:26:20|7592.4|7589.6|7592.7|7589.9|7592.7|7589.9|7592.4|7589.6|0
1626240390000|2021-07-14 05:26:30|7593|7590.2|7594.2|7591.4|7594.2|7591.4|7593|7590.2|3
1626240410000|2021-07-14 05:26:50|7594.4|7591.6|7594|7591.2|7594.7|7591.9|7594|7591.2|1
1626240420000|2021-07-14 05:27:00|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|1
1626240430000|2021-07-14 05:27:10|7593.9|7591.1|7594.2|7591.4|7594.2|7591.4|7593.5|7590.7|9
1626240450000|2021-07-14 05:27:30|7594.4|7591.6|7594.2|7591.4|7595|7592.2|7594.2|7591.4|2
1626240480000|2021-07-14 05:28:00|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|1
1626240500000|2021-07-14 05:28:20|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|3
1626240510000|2021-07-14 05:28:30|7594.9|7592.1|7594.9|7592.1|7595.2|7592.4|7594.9|7592.1|0
1626240530000|2021-07-14 05:28:50|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|7595.2|7592.4|1
1626240540000|2021-07-14 05:29:00|||||||||1
1626240550000|2021-07-14 05:29:10|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|0
1626240560000|2021-07-14 05:29:20|7595.2|7592.4|7595.2|7592.4|7595.7|7592.9|7594.9|7592.1|2
1626240570000|2021-07-14 05:29:30|||||||||1
1626240590000|2021-07-14 05:29:50|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|0
1626240600000|2021-07-14 05:30:00|7594.7|7591.9|7596.9|7594.1|7597.4|7594.6|7594.4|7591.6|41
1626240610000|2021-07-14 05:30:10|7596.7|7593.9|7598.4|7595.6|7598.4|7595.6|7596.7|7593.9|7
1626240620000|2021-07-14 05:30:20|7598.9|7596.1|7598.2|7595.4|7598.9|7596.1|7597.9|7595.1|3
1626240630000|2021-07-14 05:30:30|7598.9|7596.1|7599.2|7596.4|7599.4|7596.6|7598.7|7595.9|12
1626240640000|2021-07-14 05:30:40|7599.7|7596.9|7600.7|7597.9|7600.7|7597.9|7599.7|7596.9|8
1626240650000|2021-07-14 05:30:50|7598.9|7596.1|7600.2|7597.4|7600.2|7597.4|7598.9|7596.1|30
1626240660000|2021-07-14 05:31:00|7599.9|7597.1|7600.7|7597.9|7600.7|7597.9|7599.9|7597.1|5
1626240670000|2021-07-14 05:31:10|7600.9|7598.1|7600.9|7598.1|7601.7|7598.9|7600.9|7598.1|6
1626240680000|2021-07-14 05:31:20|7601.2|7598.4|7601.9|7599.1|7602.7|7599.9|7600.9|7598.1|3
1626240690000|2021-07-14 05:31:30|7602.2|7599.4|7600.9|7598.1|7602.2|7599.4|7600.9|7598.1|6
1626240700000|2021-07-14 05:31:40|7601.2|7598.4|7601.2|7598.4|7601.9|7599.1|7601.2|7598.4|0
1626240710000|2021-07-14 05:31:50|7601.7|7598.9|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|0
1626240720000|2021-07-14 05:32:00|7601.9|7599.1|7601.4|7598.6|7601.9|7599.1|7601.2|7598.4|17
1626240730000|2021-07-14 05:32:10|7601.7|7598.9|7601.4|7598.6|7602.2|7599.4|7601.4|7598.6|9
1626240740000|2021-07-14 05:32:20|7601.7|7598.9|7601.9|7599.1|7601.9|7599.1|7601.4|7598.6|3
1626240750000|2021-07-14 05:32:30|7602.2|7599.4|7601.9|7599.1|7602.2|7599.4|7601.9|7599.1|0
1626240760000|2021-07-14 05:32:40|7601.4|7598.6|7599.4|7596.6|7601.4|7598.6|7599.4|7596.6|6
1626240770000|2021-07-14 05:32:50|7599.9|7597.1|7600.2|7597.4|7600.2|7597.4|7599.9|7597.1|0
1626240780000|2021-07-14 05:33:00|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|0
1626240790000|2021-07-14 05:33:10|7599.9|7597.1|7597.9|7595.1|7599.9|7597.1|7597.7|7594.9|10
1626240800000|2021-07-14 05:33:20|7597.7|7594.9|7597.4|7594.6|7597.9|7595.1|7597.4|7594.6|0
1626240810000|2021-07-14 05:33:30|7597.9|7595.1|7597.2|7594.4|7597.9|7595.1|7597.2|7594.4|2
1626240820000|2021-07-14 05:33:40|7597.4|7594.6|7598.2|7595.4|7598.2|7595.4|7597.4|7594.6|1
1626240830000|2021-07-14 05:33:50|7597.9|7595.1|7598.2|7595.4|7598.4|7595.6|7597.9|7595.1|0
1626240840000|2021-07-14 05:34:00|7598.4|7595.6|7597.4|7594.6|7598.4|7595.6|7597.4|7594.6|1
1626240850000|2021-07-14 05:34:10|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|0
1626240860000|2021-07-14 05:34:20|7598.2|7595.4|7597.9|7595.1|7598.4|7595.6|7597.9|7595.1|0
1626240870000|2021-07-14 05:34:30|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|3
1626240880000|2021-07-14 05:34:40|7598.7|7595.9|7599.4|7596.6|7599.4|7596.6|7598.7|7595.9|1
1626240890000|2021-07-14 05:34:50|7599.2|7596.4|7598.2|7595.4|7599.4|7596.6|7598.2|7595.4|1
1626240900000|2021-07-14 05:35:00|7598.9|7596.1|7600.2|7597.4|7600.2|7597.4|7598.9|7596.1|7
1626240910000|2021-07-14 05:35:10|7600.4|7597.6|7599.4|7596.6|7600.4|7597.6|7599.4|7596.6|1
1626240920000|2021-07-14 05:35:20|7599.9|7597.1|7600.7|7597.9|7600.7|7597.9|7599.9|7597.1|1
1626240930000|2021-07-14 05:35:30|7600.9|7598.1|7599.9|7597.1|7600.9|7598.1|7599.9|7597.1|6
1626240950000|2021-07-14 05:35:50|7600.9|7598.1|7600.4|7597.6|7600.9|7598.1|7599.9|7597.1|4
1626240960000|2021-07-14 05:36:00|7600.9|7598.1|7601.2|7598.4|7601.2|7598.4|7600.9|7598.1|1
1626240970000|2021-07-14 05:36:10|7600.9|7598.1|7602.9|7600.1|7602.9|7600.1|7600.9|7598.1|15
1626240980000|2021-07-14 05:36:20|7602.7|7599.9|7602.4|7599.6|7602.7|7599.9|7602.4|7599.6|1
1626240990000|2021-07-14 05:36:30|7602.7|7599.9|7600.9|7598.1|7602.7|7599.9|7600.9|7598.1|1
1626241000000|2021-07-14 05:36:40|7601.2|7598.4|7601.9|7599.1|7601.9|7599.1|7601.2|7598.4|0
1626241010000|2021-07-14 05:36:50|7601.4|7598.6|7602.2|7599.4|7602.2|7599.4|7601.4|7598.6|8
1626241020000|2021-07-14 05:37:00|7601.9|7599.1|7601.4|7598.6|7601.9|7599.1|7601.4|7598.6|0
1626241030000|2021-07-14 05:37:10|7601.2|7598.4|7600.9|7598.1|7601.2|7598.4|7600.9|7598.1|2
1626241040000|2021-07-14 05:37:20|7600.4|7597.6|7600.2|7597.4|7600.4|7597.6|7600.2|7597.4|1
1626241050000|2021-07-14 05:37:30|7599.9|7597.1|7599.9|7597.1|7600.4|7597.6|7599.9|7597.1|0
1626241060000|2021-07-14 05:37:40|7600.4|7597.6|7600.2|7597.4|7600.4|7597.6|7599.9|7597.1|0
1626241070000|2021-07-14 05:37:50|7600.7|7597.9|7600.4|7597.6|7600.9|7598.1|7600.4|7597.6|0
1626241080000|2021-07-14 05:38:00|7600.9|7598.1|7601.2|7598.4|7601.2|7598.4|7600.9|7598.1|1
1626241090000|2021-07-14 05:38:10|7600.9|7598.1|7601.4|7598.6|7601.4|7598.6|7600.9|7598.1|14
1626241100000|2021-07-14 05:38:20|7601.2|7598.4|7601.4|7598.6|7601.4|7598.6|7600.9|7598.1|8
1626241130000|2021-07-14 05:38:50|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|7600.4|7597.6|2
1626241140000|2021-07-14 05:39:00|7601.2|7598.4|7602.4|7599.6|7602.9|7600.1|7601.2|7598.4|7
1626241150000|2021-07-14 05:39:10|7602.2|7599.4|7600.9|7598.1|7602.4|7599.6|7600.7|7597.9|12
1626241160000|2021-07-14 05:39:20|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|2
1626241170000|2021-07-14 05:39:30|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|0
1626241180000|2021-07-14 05:39:40|7600.4|7597.6|7599.7|7596.9|7600.4|7597.6|7599.7|7596.9|2
1626241190000|2021-07-14 05:39:50|||||||||2
1626241200000|2021-07-14 05:40:00|7599.9|7597.1|7600.2|7597.4|7600.2|7597.4|7599.9|7597.1|0
1626241210000|2021-07-14 05:40:10|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|0
1626241290000|2021-07-14 05:41:30|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|0
1626241300000|2021-07-14 05:41:40|7600.7|7597.9|7601.2|7598.4|7601.4|7598.6|7600.7|7597.9|5
1626241310000|2021-07-14 05:41:50|7601.9|7599.1|7601.4|7598.6|7601.9|7599.1|7601.4|7598.6|0
1626241330000|2021-07-14 05:42:10|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|0
1626241340000|2021-07-14 05:42:20|7600.4|7597.6|7599.7|7596.9|7600.4|7597.6|7599.7|7596.9|1
1626241350000|2021-07-14 05:42:30|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|0
1626241360000|2021-07-14 05:42:40|7600.2|7597.4|7599.9|7597.1|7600.4|7597.6|7599.9|7597.1|0
1626241370000|2021-07-14 05:42:50|7599.7|7596.9|7600.2|7597.4|7600.2|7597.4|7599.4|7596.6|28
1626241380000|2021-07-14 05:43:00|7600.7|7597.9|7600.9|7598.1|7600.9|7598.1|7600.4|7597.6|1
1626241390000|2021-07-14 05:43:10|7601.7|7598.9|7601.9|7599.1|7601.9|7599.1|7600.9|7598.1|7
1626241410000|2021-07-14 05:43:30|7601.4|7598.6|7600.9|7598.1|7601.4|7598.6|7600.9|7598.1|1
1626241420000|2021-07-14 05:43:40|7601.4|7598.6|7602.2|7599.4|7602.4|7599.6|7601.4|7598.6|28
1626241430000|2021-07-14 05:43:50|7601.7|7598.9|7602.4|7599.6|7603.2|7600.4|7601.4|7598.6|30
1626241440000|2021-07-14 05:44:00|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|3
1626241450000|2021-07-14 05:44:10|7602.7|7599.9|7602.9|7600.1|7603.2|7600.4|7602.4|7599.6|5
1626241460000|2021-07-14 05:44:20|7603.2|7600.4|7603.4|7600.6|7603.4|7600.6|7603.2|7600.4|2
1626241480000|2021-07-14 05:44:40|7604.5|7600.5|7605.9|7603.1|7605.9|7603.1|7604.2|7600.5|71
1626241490000|2021-07-14 05:44:50|7606.2|7603.4|7606.4|7603.6|7606.4|7603.6|7605.4|7602.6|22
1626241500000|2021-07-14 05:45:00|7606.2|7603.4|7606.9|7604.1|7607.9|7605.1|7605.9|7603.1|25
1626241510000|2021-07-14 05:45:10|7605.9|7603.1|7604.9|7602.1|7605.9|7603.1|7604.9|7602.1|3
1626241520000|2021-07-14 05:45:20|7604.7|7601.9|7605.2|7602.4|7605.2|7602.4|7604.4|7601.6|3
1626241530000|2021-07-14 05:45:30|7605.4|7602.6|7605.2|7602.4|7605.7|7602.9|7605.2|7602.4|3
1626241540000|2021-07-14 05:45:40|7604.9|7602.1|7604.2|7601.4|7604.9|7602.1|7603.9|7601.1|1
1626241550000|2021-07-14 05:45:50|7603.9|7601.1|7604.2|7601.4|7604.2|7601.4|7603.9|7601.1|0
1626241560000|2021-07-14 05:46:00|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|0
1626241570000|2021-07-14 05:46:10|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|1
1626241590000|2021-07-14 05:46:30|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|7604.4|7601.6|0
1626241600000|2021-07-14 05:46:40|7603.7|7600.9|7604.2|7601.4|7604.2|7601.4|7602.9|7600.1|15
1626241610000|2021-07-14 05:46:50|7604.9|7602.1|7605.7|7602.9|7605.9|7603.1|7604.9|7602.1|5
1626241620000|2021-07-14 05:47:00|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|0
1626241630000|2021-07-14 05:47:10|7605.7|7602.9|7605.9|7603.1|7605.9|7603.1|7605.4|7602.6|12
1626241640000|2021-07-14 05:47:20|7605.7|7602.9|7605.4|7602.6|7605.7|7602.9|7605.4|7602.6|2
1626241650000|2021-07-14 05:47:30|7605.9|7603.1|7607.2|7604.4|7607.2|7604.4|7605.9|7603.1|13
1626241660000|2021-07-14 05:47:40|7606.9|7604.1|7607.4|7604.6|7607.4|7604.6|7606.9|7604.1|0
1626241670000|2021-07-14 05:47:50|7606.9|7604.1|7607.4|7604.6|7607.4|7604.6|7606.9|7604.1|3
1626241680000|2021-07-14 05:48:00|7607.2|7604.4|7607.2|7604.4|7607.2|7604.4|7607.2|7604.4|1
1626241690000|2021-07-14 05:48:10|7606.9|7604.1|7606.4|7603.6|7606.9|7604.1|7606.4|7603.6|5
1626241700000|2021-07-14 05:48:20|||||||||1
1626241730000|2021-07-14 05:48:50|7606.9|7604.1|7606.4|7603.6|7606.9|7604.1|7606.4|7603.6|0
1626241740000|2021-07-14 05:49:00|7606.7|7603.9|7606.4|7603.6|7606.7|7603.9|7605.9|7603.1|1
1626241750000|2021-07-14 05:49:10|7605.9|7603.1|7605.2|7602.4|7605.9|7603.1|7604.9|7602.1|6
1626241770000|2021-07-14 05:49:30|7605.4|7602.6|7604.9|7602.1|7605.4|7602.6|7604.7|7601.9|0
1626241780000|2021-07-14 05:49:40|7603.9|7601.1|7603.9|7601.1|7603.9|7601.1|7603.9|7601.1|1
1626241800000|2021-07-14 05:50:00|7603.7|7600.9|7603.4|7600.6|7603.7|7600.9|7603.4|7600.6|5
1626241810000|2021-07-14 05:50:10|7603.7|7600.9|7604.9|7602.1|7604.9|7602.1|7603.7|7600.9|1
1626241820000|2021-07-14 05:50:20|7605.4|7602.6|7604.4|7601.6|7605.4|7602.6|7604.4|7601.6|0
1626241830000|2021-07-14 05:50:30|7604.7|7601.9|7603.7|7600.9|7604.7|7601.9|7603.7|7600.9|0
1626241840000|2021-07-14 05:50:40|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|7602.9|7600.1|0
1626241850000|2021-07-14 05:50:50|7602.7|7599.9|7601.7|7598.9|7602.7|7599.9|7600.9|7598.1|5
1626241860000|2021-07-14 05:51:00|7601.9|7599.1|7600.9|7598.1|7601.9|7599.1|7600.9|7598.1|2
1626241870000|2021-07-14 05:51:10|7601.2|7598.4|7601.4|7598.6|7601.4|7598.6|7600.9|7598.1|1
1626241890000|2021-07-14 05:51:30|7601.9|7599.1|7601.9|7599.1|7602.2|7599.4|7601.9|7599.1|1
1626241900000|2021-07-14 05:51:40|7601.7|7598.9|7601.4|7598.6|7601.7|7598.9|7600.9|7598.1|6
1626241920000|2021-07-14 05:52:00|7601.2|7598.4|7599.7|7596.9|7601.2|7598.4|7599.7|7596.9|1
1626241930000|2021-07-14 05:52:10|7599.9|7597.1|7599.7|7596.9|7599.9|7597.1|7599.4|7596.6|0
1626241940000|2021-07-14 05:52:20|7600.4|7597.6|7600.9|7598.1|7601.4|7598.6|7600.4|7597.6|224
1626241950000|2021-07-14 05:52:30|7601.2|7598.4|7600.9|7598.1|7601.2|7598.4|7600.9|7598.1|0
1626241960000|2021-07-14 05:52:40|7600.7|7597.9|7600.4|7597.6|7600.9|7598.1|7599.9|7597.1|6
1626241970000|2021-07-14 05:52:50|7600.2|7597.4|7599.9|7597.1|7600.2|7597.4|7599.9|7597.1|1
1626241980000|2021-07-14 05:53:00|7600.1|7597.3|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|1
1626241990000|2021-07-14 05:53:10|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|2
1626242000000|2021-07-14 05:53:20|7601.1|7598.3|7600.9|7598.1|7601.1|7598.3|7600.9|7598.1|2
1626242020000|2021-07-14 05:53:40|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|1
1626242030000|2021-07-14 05:53:50|7601.2|7598.4|7601.2|7598.4|7601.4|7598.6|7600.9|7598.1|2
1626242040000|2021-07-14 05:54:00|7600.9|7598.1|7600.9|7598.1|7601.4|7598.6|7600.9|7598.1|1
1626242050000|2021-07-14 05:54:10|7601.4|7598.6|7600.9|7598.1|7601.4|7598.6|7600.9|7598.1|0
1626242060000|2021-07-14 05:54:20|7601.4|7598.6|7600.9|7598.1|7601.4|7598.6|7600.9|7598.1|7
1626242070000|2021-07-14 05:54:30|7601.1|7598.3|7602.2|7599.4|7602.7|7599.9|7601.1|7598.3|1
1626242080000|2021-07-14 05:54:40|7601.4|7598.6|7601.4|7598.6|7601.4|7598.6|7600.9|7598.1|5
1626242100000|2021-07-14 05:55:00|7601.2|7598.4|7600.9|7598.1|7601.2|7598.4|7600.9|7598.1|5
1626242110000|2021-07-14 05:55:10|7600.2|7597.4|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|41
1626242120000|2021-07-14 05:55:20|7599.7|7596.9|7600.9|7598.1|7600.9|7598.1|7599.7|7596.9|37
1626242130000|2021-07-14 05:55:30|7601.1|7598.3|7601.4|7598.6|7601.4|7598.6|7601.1|7598.3|4
1626242140000|2021-07-14 05:55:40|7601.1|7598.3|7601.4|7598.6|7601.4|7598.6|7600.9|7598.1|1
1626242170000|2021-07-14 05:56:10|7601.9|7599.1|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|2
1626242180000|2021-07-14 05:56:20|7603.1|7600.3|7603.4|7600.6|7603.4|7600.6|7602.9|7600.1|7
1626242190000|2021-07-14 05:56:30|7603.9|7601.1|7604.4|7601.6|7604.4|7601.6|7603.9|7601.1|1
1626242200000|2021-07-14 05:56:40|7604.6|7601.8|7604.9|7602.1|7604.9|7602.1|7604.6|7601.8|0
1626242210000|2021-07-14 05:56:50|7604.1|7601.3|7604.4|7601.6|7604.4|7601.6|7604.1|7601.3|3
1626242220000|2021-07-14 05:57:00|||||||||1
1626242230000|2021-07-14 05:57:10|||||||||1
1626242240000|2021-07-14 05:57:20|7604.7|7601.9|7605.4|7602.6|7605.4|7602.6|7604.7|7601.9|2
1626242250000|2021-07-14 05:57:30|7604.9|7602.1|7605.4|7602.6|7606.4|7603.6|7604.9|7602.1|0
1626242260000|2021-07-14 05:57:40|7605.6|7602.8|7605.7|7602.9|7605.9|7603.1|7605.6|7602.8|0
1626242270000|2021-07-14 05:57:50|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|2
1626242280000|2021-07-14 05:58:00|7605.7|7602.9|7604.7|7601.9|7605.7|7602.9|7604.7|7601.9|1
1626242290000|2021-07-14 05:58:10|7604.6|7601.8|7604.6|7601.8|7604.6|7601.8|7604.6|7601.8|0
1626242310000|2021-07-14 05:58:30|7604.4|7601.6|7603.9|7601.1|7604.4|7601.6|7603.9|7601.1|0
1626242320000|2021-07-14 05:58:40|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|2
1626242330000|2021-07-14 05:58:50|7603.6|7600.8|7604.1|7601.3|7604.1|7601.3|7603.6|7600.8|3
1626242340000|2021-07-14 05:59:00|7604.4|7601.6|7604.4|7601.6|7604.9|7602.1|7604.4|7601.6|1
1626242350000|2021-07-14 05:59:10|7603.9|7601.1|7603.4|7600.6|7603.9|7601.1|7603.4|7600.6|1
1626242370000|2021-07-14 05:59:30|7602.9|7600.1|7602.6|7599.8|7602.9|7600.1|7602.6|7599.8|1
1626242380000|2021-07-14 05:59:40|7602.4|7599.6|7601.9|7599.1|7602.4|7599.6|7601.9|7599.1|0
1626242390000|2021-07-14 05:59:50|7601.6|7598.8|7601.4|7598.6|7601.6|7598.8|7601.1|7598.3|0
1626242400000|2021-07-14 06:00:00|7601.9|7599.1|7603.4|7600.6|7603.9|7601.1|7601.9|7599.1|10
1626242410000|2021-07-14 06:00:10|7603.9|7601.1|7601.9|7599.1|7603.9|7601.1|7601.9|7599.1|2
1626242420000|2021-07-14 06:00:20|7601.4|7598.6|7601.1|7598.3|7601.4|7598.6|7600.9|7598.1|4
1626242430000|2021-07-14 06:00:30|7600.9|7598.1|7601.9|7599.1|7601.9|7599.1|7600.9|7598.1|1
1626242440000|2021-07-14 06:00:40|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|0
1626242460000|2021-07-14 06:01:00|7602.1|7599.3|7601.9|7599.1|7602.1|7599.3|7601.9|7599.1|1
1626242470000|2021-07-14 06:01:10|7602.1|7599.3|7601.9|7599.1|7602.1|7599.3|7601.9|7599.1|1
1626242480000|2021-07-14 06:01:20|7601.6|7598.8|7601.9|7599.1|7601.9|7599.1|7601.4|7598.6|1
1626242490000|2021-07-14 06:01:30|7602.6|7599.8|7602.6|7599.8|7602.9|7600.1|7602.6|7599.8|5
1626242500000|2021-07-14 06:01:40|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|0
1626242510000|2021-07-14 06:01:50|7601.9|7599.1|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|5
1626242520000|2021-07-14 06:02:00|7602.6|7599.8|7602.6|7599.8|7602.9|7600.1|7601.9|7599.1|3
1626242530000|2021-07-14 06:02:10|7602.4|7599.6|7601.6|7598.8|7602.4|7599.6|7601.6|7598.8|6
1626242550000|2021-07-14 06:02:30|7601.9|7599.1|7601.6|7598.8|7601.9|7599.1|7601.6|7598.8|4
1626242570000|2021-07-14 06:02:50|7601.9|7599.1|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|2
1626242580000|2021-07-14 06:03:00|7602.6|7599.8|7602.4|7599.6|7603.6|7600.8|7602.1|7599.3|5
1626242590000|2021-07-14 06:03:10|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|7601.9|7599.1|0
1626242600000|2021-07-14 06:03:20|7602.1|7599.3|7601.9|7599.1|7602.1|7599.3|7601.9|7599.1|7
1626242610000|2021-07-14 06:03:30|7601.6|7598.8|7602.1|7599.3|7602.1|7599.3|7601.6|7598.8|20
1626242620000|2021-07-14 06:03:40|7602.4|7599.6|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|1
1626242630000|2021-07-14 06:03:50|7601.9|7599.1|7602.1|7599.3|7602.1|7599.3|7601.9|7599.1|1
1626242640000|2021-07-14 06:04:00|7602.4|7599.6|7601.4|7598.6|7602.4|7599.6|7600.4|7597.6|4
1626242650000|2021-07-14 06:04:10|7600.9|7598.1|7600.4|7597.6|7601.4|7598.6|7600.4|7597.6|3
1626242660000|2021-07-14 06:04:20|7600.9|7598.1|7599.9|7597.1|7600.9|7598.1|7599.9|7597.1|0
1626242670000|2021-07-14 06:04:30|7598.9|7596.1|7597.4|7594.6|7598.9|7596.1|7596.9|7594.1|3
1626242680000|2021-07-14 06:04:40|||||||||5
1626242690000|2021-07-14 06:04:50|7596.6|7593.8|7596.6|7593.8|7596.9|7594.1|7596.6|7593.8|6
1626242700000|2021-07-14 06:05:00|7596.4|7593.6|7596.1|7593.3|7597.9|7595.1|7595.6|7592.8|47
1626242710000|2021-07-14 06:05:10|7596.4|7593.6|7596.4|7593.6|7596.9|7594.1|7595.9|7593.1|6
1626242720000|2021-07-14 06:05:20|7596.9|7594.1|7597.1|7594.3|7597.1|7594.3|7596.9|7594.1|3
1626242730000|2021-07-14 06:05:30|7597.4|7594.6|7596.4|7593.6|7597.4|7594.6|7595.9|7593.1|13
1626242740000|2021-07-14 06:05:40|7596.9|7594.1|7596.4|7593.6|7596.9|7594.1|7596.1|7593.3|3
1626242750000|2021-07-14 06:05:50|7596.9|7594.1|7597.6|7594.8|7598.9|7596.1|7596.9|7594.1|7
1626242760000|2021-07-14 06:06:00|7596.9|7594.1|7597.1|7594.3|7597.1|7594.3|7596.9|7594.1|2
1626242770000|2021-07-14 06:06:10|7598.4|7595.6|7597.9|7595.1|7598.4|7595.6|7597.6|7594.8|3
1626242780000|2021-07-14 06:06:20|7597.6|7594.8|7597.1|7594.3|7597.6|7594.8|7597.1|7594.3|2
1626242790000|2021-07-14 06:06:30|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|0
1626242800000|2021-07-14 06:06:40|||||||||1
1626242830000|2021-07-14 06:07:10|7595.9|7593.1|7595.6|7592.8|7596.4|7593.6|7595.6|7592.8|9
1626242840000|2021-07-14 06:07:20|7595.9|7593.1|7595.1|7592.3|7595.9|7593.1|7595.1|7592.3|2
1626242850000|2021-07-14 06:07:30|7594.9|7592.1|7594.9|7592.1|7594.9|7592.1|7594.6|7591.8|4
1626242860000|2021-07-14 06:07:40|7594.4|7591.6|7594.1|7591.3|7594.4|7591.6|7593.9|7591.1|7
1626242870000|2021-07-14 06:07:50|7594.6|7591.8|7595.1|7592.3|7595.9|7593.1|7594.4|7591.6|5
1626242880000|2021-07-14 06:08:00|7594.9|7592.1|7594.6|7591.8|7594.9|7592.1|7594.1|7591.3|5
1626242900000|2021-07-14 06:08:20|7594.9|7592.1|7595.9|7593.1|7595.9|7593.1|7594.9|7592.1|5
1626242920000|2021-07-14 06:08:40|7596.9|7594.1|7597.1|7594.3|7597.1|7594.3|7596.9|7594.1|3
1626242930000|2021-07-14 06:08:50|7596.9|7594.1|7596.4|7593.6|7596.9|7594.1|7596.4|7593.6|1
1626242940000|2021-07-14 06:09:00|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|7596.4|7593.6|1
1626242950000|2021-07-14 06:09:10|7596.6|7593.8|7595.6|7592.8|7596.6|7593.8|7595.6|7592.8|3
1626242960000|2021-07-14 06:09:20|7595.4|7592.6|7596.9|7594.1|7596.9|7594.1|7594.9|7592.1|9
1626242970000|2021-07-14 06:09:30|7596.6|7593.8|7595.4|7592.6|7596.6|7593.8|7594.9|7592.1|6
1626242980000|2021-07-14 06:09:40|7595.1|7592.3|7594.9|7592.1|7595.1|7592.3|7594.9|7592.1|1
1626242990000|2021-07-14 06:09:50|7594.6|7591.8|7594.9|7592.1|7594.9|7592.1|7594.6|7591.8|2
1626243000000|2021-07-14 06:10:00|7595.1|7592.3|7595.1|7592.3|7595.1|7592.3|7595.1|7592.3|0
1626243010000|2021-07-14 06:10:10|7594.4|7591.6|7594.6|7591.8|7594.9|7592.1|7593.9|7591.1|6
1626243020000|2021-07-14 06:10:20|7594.4|7591.6|7593.9|7591.1|7594.4|7591.6|7593.4|7590.6|0
1626243030000|2021-07-14 06:10:30|||||||||4
1626243050000|2021-07-14 06:10:50|7594.1|7591.3|7594.6|7591.8|7594.6|7591.8|7594.1|7591.3|3
1626243060000|2021-07-14 06:11:00|7594.1|7591.3|7594.9|7592.1|7594.9|7592.1|7593.9|7591.1|1
1626243070000|2021-07-14 06:11:10|7595.1|7592.3|7595.9|7593.1|7595.9|7593.1|7595.1|7592.3|1
1626243080000|2021-07-14 06:11:20|7596.1|7593.3|7595.9|7593.1|7596.4|7593.6|7595.9|7593.1|1
1626243090000|2021-07-14 06:11:30|7596.1|7593.3|7596.9|7594.1|7596.9|7594.1|7596.1|7593.3|9
1626243100000|2021-07-14 06:11:40|7597.1|7594.3|7597.6|7594.8|7597.6|7594.8|7596.9|7594.1|3
1626243120000|2021-07-14 06:12:00|7597.4|7594.6|7597.1|7594.3|7597.4|7594.6|7597.1|7594.3|2
1626243130000|2021-07-14 06:12:10|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|7597.1|7594.3|9
1626243140000|2021-07-14 06:12:20|7597.9|7595.1|7597.6|7594.8|7598.6|7595.8|7597.6|7594.8|9
1626243160000|2021-07-14 06:12:40|7597.1|7594.3|7597.6|7594.8|7597.6|7594.8|7597.1|7594.3|0
1626243180000|2021-07-14 06:13:00|7598.9|7596.1|7598.9|7596.1|7599.4|7596.6|7598.9|7596.1|14
1626243190000|2021-07-14 06:13:10|||||||||16
1626243210000|2021-07-14 06:13:30|||||||||1
1626243220000|2021-07-14 06:13:40|7599.4|7596.6|7599.6|7596.8|7599.6|7596.8|7598.9|7596.1|7
1626243230000|2021-07-14 06:13:50|7599.9|7597.1|7599.6|7596.8|7599.9|7597.1|7599.6|7596.8|2
1626243240000|2021-07-14 06:14:00|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|12
1626243250000|2021-07-14 06:14:10|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|7597.9|7595.1|14
1626243270000|2021-07-14 06:14:30|7597.6|7594.8|7597.9|7595.1|7597.9|7595.1|7597.4|7594.6|1
1626243300000|2021-07-14 06:15:00|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|0
1626243310000|2021-07-14 06:15:10|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|7598.4|7595.6|3
1626243320000|2021-07-14 06:15:20|||||||||2
1626243330000|2021-07-14 06:15:30|7598.6|7595.8|7596.9|7594.1|7599.4|7596.6|7596.9|7594.1|14
1626243340000|2021-07-14 06:15:40|7598.6|7595.8|7598.6|7595.8|7598.6|7595.8|7598.1|7595.3|10
1626243350000|2021-07-14 06:15:50|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|3
1626243360000|2021-07-14 06:16:00|7597.9|7595.1|7597.4|7594.6|7597.9|7595.1|7597.4|7594.6|2
1626243370000|2021-07-14 06:16:10|||||||||1
1626243380000|2021-07-14 06:16:20|7597.6|7594.8|7597.9|7595.1|7597.9|7595.1|7597.4|7594.6|1
1626243390000|2021-07-14 06:16:30|7597.1|7594.3|7597.1|7594.3|7597.1|7594.3|7597.1|7594.3|3
1626243400000|2021-07-14 06:16:40|||||||||1
1626243410000|2021-07-14 06:16:50|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|7596.9|7594.1|5
1626243420000|2021-07-14 06:17:00|7597.1|7594.3|7598.1|7595.3|7598.1|7595.3|7597.1|7594.3|4
1626243430000|2021-07-14 06:17:10|7598.4|7595.6|7598.1|7595.3|7598.4|7595.6|7597.9|7595.1|0
1626243440000|2021-07-14 06:17:20|7597.9|7595.1|7597.9|7595.1|7598.4|7595.6|7597.6|7594.8|0
1626243450000|2021-07-14 06:17:30|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7597.9|7595.1|1
1626243460000|2021-07-14 06:17:40|7598.4|7595.6|7597.6|7594.8|7598.4|7595.6|7597.6|7594.8|1
1626243470000|2021-07-14 06:17:50|7597.4|7594.6|7597.3|7594.5|7598.8|7596|7597.3|7594.5|377
1626243480000|2021-07-14 06:18:00|||||||||3
1626243490000|2021-07-14 06:18:10|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|0
1626243500000|2021-07-14 06:18:20|7597.6|7594.8|7596.8|7594|7597.6|7594.8|7596.3|7593.5|5
1626243510000|2021-07-14 06:18:30|7597.1|7594.3|7596.3|7593.5|7597.1|7594.3|7596.3|7593.5|3
1626243520000|2021-07-14 06:18:40|7596.1|7593.3|7596.1|7593.3|7596.1|7593.3|7596.1|7593.3|31
1626243540000|2021-07-14 06:19:00|7595.3|7592.5|7594.6|7591.8|7595.3|7592.5|7594.1|7591.3|9
1626243550000|2021-07-14 06:19:10|7594.8|7592|7595.8|7593|7595.8|7593|7594.8|7592|9
1626243560000|2021-07-14 06:19:20|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|7596.3|7593.5|0
1626243590000|2021-07-14 06:19:50|7596.8|7594|7597.3|7594.5|7597.3|7594.5|7596.8|7594|1
1626243600000|2021-07-14 06:20:00|7597.1|7594.3|7597.3|7594.5|7598.8|7596|7596.1|7593.3|16
1626243610000|2021-07-14 06:20:10|7596.8|7594|7598.3|7595.5|7598.6|7595.8|7596.8|7594|44
1626243620000|2021-07-14 06:20:20|7598.6|7595.8|7598.3|7595.5|7598.6|7595.8|7598.3|7595.5|0
1626243630000|2021-07-14 06:20:30|7598.6|7595.8|7600.3|7597.5|7600.3|7597.5|7598.6|7595.8|0
1626243640000|2021-07-14 06:20:40|7599.3|7596.5|7599.3|7596.5|7599.8|7597|7599.3|7596.5|36
1626243650000|2021-07-14 06:20:50|7598.8|7596|7599.3|7596.5|7599.3|7596.5|7598.8|7596|3
1626243660000|2021-07-14 06:21:00|7599.6|7596.8|7600.3|7597.5|7600.3|7597.5|7599.6|7596.8|3
1626243670000|2021-07-14 06:21:10|7599.8|7597|7599.8|7597|7599.8|7597|7599.3|7596.5|2
1626243680000|2021-07-14 06:21:20|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|7599.1|7596.3|0
1626243690000|2021-07-14 06:21:30|7599.1|7596.3|7599.1|7596.3|7599.3|7596.5|7599.1|7596.3|0
1626243700000|2021-07-14 06:21:40|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|7599.3|7596.5|0
1626243710000|2021-07-14 06:21:50|||||||||4
1626243720000|2021-07-14 06:22:00|7599.8|7597|7600.1|7597.3|7600.1|7597.3|7599.3|7596.5|8
1626243730000|2021-07-14 06:22:10|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|7600.6|7597.8|0
1626243740000|2021-07-14 06:22:20|7600.1|7597.3|7600.3|7597.5|7600.3|7597.5|7599.8|7597|4
1626243750000|2021-07-14 06:22:30|7600.9|7598.1|7600.3|7597.5|7601.3|7598.5|7600.3|7597.5|10
1626243760000|2021-07-14 06:22:40|7600.6|7597.8|7600.6|7597.8|7600.8|7598|7600.3|7597.5|0
1626243770000|2021-07-14 06:22:50|7600.1|7597.3|7599.3|7596.5|7600.1|7597.3|7599.1|7596.3|13
1626243780000|2021-07-14 06:23:00|7599.8|7597|7600.1|7597.3|7600.1|7597.3|7599.8|7597|6
1626243790000|2021-07-14 06:23:10|7599.8|7597|7599.3|7596.5|7599.8|7597|7599.3|7596.5|0
1626243800000|2021-07-14 06:23:20|7599.8|7597|7600.3|7597.5|7600.3|7597.5|7599.8|7597|4
1626243810000|2021-07-14 06:23:30|7601.1|7598.3|7600.3|7597.5|7601.1|7598.3|7600.3|7597.5|1
1626243840000|2021-07-14 06:24:00|7600.6|7597.8|7600.3|7597.5|7600.6|7597.8|7600.3|7597.5|3
1626243850000|2021-07-14 06:24:10|7600.8|7598|7601.8|7599|7601.8|7599|7600.8|7598|3
1626243870000|2021-07-14 06:24:30|7602.8|7600|7602.3|7599.5|7602.8|7600|7602.3|7599.5|6
1626243880000|2021-07-14 06:24:40|7603.1|7600.3|7603.3|7600.5|7603.3|7600.5|7603.1|7600.3|0
1626243890000|2021-07-14 06:24:50|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|14
1626243900000|2021-07-14 06:25:00|||||||||1
1626243910000|2021-07-14 06:25:10|7603.6|7600.8|7602.8|7600|7603.6|7600.8|7602.3|7599.5|4
1626243920000|2021-07-14 06:25:20|7603.3|7600.5|7603.6|7600.8|7603.6|7600.8|7603.3|7600.5|4
1626243940000|2021-07-14 06:25:40|7603.3|7600.5|7602.8|7600|7603.3|7600.5|7602.8|7600|3
1626243950000|2021-07-14 06:25:50|7603.3|7600.5|7603.3|7600.5|7603.3|7600.5|7603.3|7600.5|1
1626243970000|2021-07-14 06:26:10|7603.6|7600.8|7603.6|7600.8|7604.1|7601.3|7603.6|7600.8|29
1626243990000|2021-07-14 06:26:30|7603.3|7600.5|7603.3|7600.5|7603.3|7600.5|7603.3|7600.5|0
1626244000000|2021-07-14 06:26:40|7603.1|7600.3|7602.6|7599.8|7603.1|7600.3|7602.6|7599.8|3
1626244010000|2021-07-14 06:26:50|7603.1|7600.3|7602.8|7600|7603.3|7600.5|7602.8|7600|14
1626244020000|2021-07-14 06:27:00|7602.3|7599.5|7602.1|7599.3|7602.3|7599.5|7601.3|7598.5|8
1626244030000|2021-07-14 06:27:10|7601.3|7598.5|7601.3|7598.5|7601.3|7598.5|7601.3|7598.5|0
1626244050000|2021-07-14 06:27:30|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|3
1626244070000|2021-07-14 06:27:50|7603.1|7600.3|7602.3|7599.5|7603.1|7600.3|7602.3|7599.5|10
1626244080000|2021-07-14 06:28:00|7602.8|7600|7602.6|7599.8|7602.8|7600|7602.3|7599.5|5
1626244090000|2021-07-14 06:28:10|7602.8|7600|7603.3|7600.5|7603.3|7600.5|7602.3|7599.5|1
1626244100000|2021-07-14 06:28:20|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|7603.1|7600.3|1
1626244110000|2021-07-14 06:28:30|7602.8|7600|7606.3|7603.5|7606.6|7603.8|7602.8|7600|7
1626244120000|2021-07-14 06:28:40|7606.8|7604|7606.6|7603.8|7607.1|7604.3|7605.6|7602.8|2
1626244130000|2021-07-14 06:28:50|7606.3|7603.5|7605.8|7603|7606.3|7603.5|7605.8|7603|2
1626244140000|2021-07-14 06:29:00|7605.6|7602.8|7605.8|7603|7605.8|7603|7604.8|7602|11
1626244150000|2021-07-14 06:29:10|7606.1|7603.3|7605.3|7602.5|7606.1|7603.3|7605.3|7602.5|0
1626244160000|2021-07-14 06:29:20|7605.6|7602.8|7605.6|7602.8|7605.6|7602.8|7605.3|7602.5|0
1626244170000|2021-07-14 06:29:30|7605.8|7603|7606.1|7603.3|7606.8|7604|7605.3|7602.5|3
1626244180000|2021-07-14 06:29:40|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|7606.1|7603.3|0
1626244190000|2021-07-14 06:29:50|7606.1|7603.3|7606.3|7603.5|7606.3|7603.5|7606.1|7603.3|0
1626244200000|2021-07-14 06:30:00|7606.1|7603.3|7606.1|7603.3|7607.3|7604.5|7605.6|7602.8|25
1626244210000|2021-07-14 06:30:10|7605.8|7603|7606.1|7603.3|7606.3|7603.5|7605.6|7602.8|1
1626244220000|2021-07-14 06:30:20|7606.3|7603.5|7606.3|7603.5|7606.3|7603.5|7606.1|7603.3|12
1626244230000|2021-07-14 06:30:30|7606.6|7603.8|7607.3|7604.5|7607.8|7605|7606.6|7603.8|30
1626244240000|2021-07-14 06:30:40|7606.1|7603.3|7606.3|7603.5|7607.3|7604.5|7605.6|7602.8|79
1626244250000|2021-07-14 06:30:50|7606.1|7603.3|7606.1|7603.3|7606.8|7604|7605.6|7602.8|21
1626244260000|2021-07-14 06:31:00|7605.3|7602.5|7606.3|7603.5|7606.6|7603.8|7605.3|7602.5|15
1626244270000|2021-07-14 06:31:10|7606.1|7603.3|7606.3|7603.5|7606.3|7603.5|7606.1|7603.3|0
1626244280000|2021-07-14 06:31:20|7607.1|7604.3|7606.3|7603.5|7607.1|7604.3|7606.3|7603.5|3
1626244300000|2021-07-14 06:31:40|7606.1|7603.3|7606.3|7603.5|7606.3|7603.5|7606.1|7603.3|7
1626244310000|2021-07-14 06:31:50|7606.1|7603.3|7607.6|7604.8|7607.6|7604.8|7606.1|7603.3|53
1626244320000|2021-07-14 06:32:00|7607.8|7605|7607.8|7605|7608.6|7605.8|7607.6|7604.8|10
1626244330000|2021-07-14 06:32:10|7608.3|7605.5|7608.8|7606|7609.3|7606.5|7607.8|7605|12
1626244350000|2021-07-14 06:32:30|7608.3|7605.5|7608.8|7606|7608.8|7606|7608.3|7605.5|1
1626244360000|2021-07-14 06:32:40|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|0
1626244370000|2021-07-14 06:32:50|||||||||8
1626244380000|2021-07-14 06:33:00|7609.6|7606.8|7607.8|7605|7609.6|7606.8|7607.8|7605|10
1626244390000|2021-07-14 06:33:10|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|7608.3|7605.5|0
1626244400000|2021-07-14 06:33:20|7608.1|7605.3|7608.3|7605.5|7608.6|7605.8|7607.8|7605|0
1626244410000|2021-07-14 06:33:30|7609.3|7606.5|7609.6|7606.8|7609.8|7607|7609.3|7606.5|34
1626244420000|2021-07-14 06:33:40|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|0
1626244430000|2021-07-14 06:33:50|7609.8|7607|7609.8|7607|7609.8|7607|7609.3|7606.5|2
1626244440000|2021-07-14 06:34:00|7610.1|7607.3|7609.3|7606.5|7610.3|7607.5|7608.6|7605.8|35
1626244450000|2021-07-14 06:34:10|7609.1|7606.3|7609.3|7606.5|7609.8|7607|7609.1|7606.3|17
1626244460000|2021-07-14 06:34:20|7609.6|7606.8|7609.8|7607|7609.8|7607|7609.6|7606.8|5
1626244470000|2021-07-14 06:34:30|7609.3|7606.5|7609.8|7607|7609.8|7607|7609.3|7606.5|3
1626244480000|2021-07-14 06:34:40|7610.3|7607.5|7609.8|7607|7610.3|7607.5|7609.8|7607|42
1626244490000|2021-07-14 06:34:50|7610.3|7607.5|7610.3|7607.5|7610.3|7607.5|7610.3|7607.5|0
1626244500000|2021-07-14 06:35:00|7610.8|7608|7612.3|7609.5|7612.3|7609.5|7610.8|7608|59
1626244510000|2021-07-14 06:35:10|||||||||30
1626244520000|2021-07-14 06:35:20|7612.6|7609.8|7612.3|7609.5|7612.6|7609.8|7612.3|7609.5|4
1626244550000|2021-07-14 06:35:50|||||||||33
1626244560000|2021-07-14 06:36:00|7612.6|7609.8|7611.3|7608.5|7612.6|7609.8|7611.3|7608.5|14
1626244570000|2021-07-14 06:36:10|7611.1|7608.3|7609.8|7607|7611.7|7608.5|7609.8|7607|30
1626244580000|2021-07-14 06:36:20|7609.6|7606.8|7609.6|7606.8|7609.6|7606.8|7609.6|7606.8|1
1626244590000|2021-07-14 06:36:30|7609.3|7606.5|7609.3|7606.5|7609.6|7606.8|7609.1|7606.3|3
1626244600000|2021-07-14 06:36:40|7609.6|7606.8|7608.8|7606|7609.6|7606.8|7608.8|7606|5
1626244610000|2021-07-14 06:36:50|7609.3|7606.5|7609.3|7606.5|7609.6|7606.8|7608.8|7606|6
1626244620000|2021-07-14 06:37:00|7608.8|7606|7608.8|7606|7609.3|7606.5|7608.8|7606|14
1626244630000|2021-07-14 06:37:10|7608.6|7605.8|7608.6|7605.8|7608.6|7605.8|7608.3|7605.5|1
1626244650000|2021-07-14 06:37:30|7608.8|7606|7608.3|7605.5|7609.1|7606.3|7608.3|7605.5|1
1626244660000|2021-07-14 06:37:40|||||||||1
1626244670000|2021-07-14 06:37:50|7607.8|7605|7607.1|7604.3|7607.8|7605|7605.6|7602.8|15
1626244680000|2021-07-14 06:38:00|7606.8|7604|7607.3|7604.5|7607.3|7604.5|7606.6|7603.8|6
1626244690000|2021-07-14 06:38:10|7606.8|7604|7606.8|7604|7606.8|7604|7606.8|7604|1
1626244700000|2021-07-14 06:38:20|7607.1|7604.3|7608.6|7605.8|7608.6|7605.8|7607.1|7604.3|1
1626244710000|2021-07-14 06:38:30|7609.1|7606.3|7608.6|7605.8|7609.3|7606.5|7608.6|7605.8|1
1626244720000|2021-07-14 06:38:40|7608.8|7606|7608.8|7606|7608.8|7606|7608.8|7606|0
1626244740000|2021-07-14 06:39:00|7609.3|7606.5|7608.8|7606|7609.8|7607|7608.8|7606|6
1626244750000|2021-07-14 06:39:10|7609.3|7606.5|7609.1|7606.3|7609.6|7606.8|7609.1|7606.3|2
1626244760000|2021-07-14 06:39:20|7609.3|7606.5|7610.3|7607.5|7610.3|7607.5|7609.3|7606.5|1
1626244770000|2021-07-14 06:39:30|7609.6|7606.8|7609.6|7606.8|7609.6|7606.8|7609.6|7606.8|2
1626244780000|2021-07-14 06:39:40|7609.8|7607|7609.8|7607|7609.8|7607|7609.8|7607|0
1626244790000|2021-07-14 06:39:50|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|7609.3|7606.5|0
1626244800000|2021-07-14 06:40:00|||||||||1
1626244810000|2021-07-14 06:40:10|7608.8|7606|7608.3|7605.5|7608.8|7606|7607.8|7605|10
1626244830000|2021-07-14 06:40:30|7607.8|7605|7609.3|7606.5|7609.3|7606.5|7607.8|7605|6
1626244840000|2021-07-14 06:40:40|7609.1|7606.3|7608.3|7605.5|7609.1|7606.3|7608.3|7605.5|3
1626244870000|2021-07-14 06:41:10|7607.6|7604.8|7607.1|7604.3|7607.6|7604.8|7606.8|7604|36
1626244890000|2021-07-14 06:41:30|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|1
1626244910000|2021-07-14 06:41:50|7606.8|7604|7606.6|7603.8|7607.1|7604.3|7606.3|7603.5|1
1626244920000|2021-07-14 06:42:00|7606.3|7603.5|7607.6|7604.8|7607.8|7605|7606.3|7603.5|4
1626244930000|2021-07-14 06:42:10|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|2
1626244940000|2021-07-14 06:42:20|7607.1|7604.3|7606.1|7603.3|7607.1|7604.3|7605.8|7603|2
1626244950000|2021-07-14 06:42:30|7605.8|7603|7605.3|7602.5|7606.3|7603.5|7605.3|7602.5|2
1626244970000|2021-07-14 06:42:50|7605.1|7602.3|7604.1|7601.3|7605.1|7602.3|7604.1|7601.3|1
1626244980000|2021-07-14 06:43:00|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|2
1626244990000|2021-07-14 06:43:10|7604.1|7601.3|7603.3|7600.5|7604.1|7601.3|7603.3|7600.5|9
1626245000000|2021-07-14 06:43:20|7602.3|7599.5|7603.1|7600.3|7603.3|7600.5|7602.3|7599.5|10
1626245010000|2021-07-14 06:43:30|7603.3|7600.5|7603.3|7600.5|7603.3|7600.5|7602.3|7599.5|4
1626245020000|2021-07-14 06:43:40|7602.5|7599.7|7602.3|7599.5|7602.8|7600|7602.3|7599.5|69
1626245030000|2021-07-14 06:43:50|7602.6|7599.8|7603.3|7600.5|7603.3|7600.5|7602.6|7599.8|7
1626245040000|2021-07-14 06:44:00|7604.1|7601.3|7603.6|7600.8|7604.3|7601.5|7603.6|7600.8|16
1626245050000|2021-07-14 06:44:10|7603.3|7600.5|7602.8|7600|7603.3|7600.5|7602.8|7600|2
1626245060000|2021-07-14 06:44:20|7602.6|7599.8|7602.8|7600|7602.8|7600|7602.3|7599.5|10
1626245070000|2021-07-14 06:44:30|7602.6|7599.8|7603.3|7600.5|7603.3|7600.5|7602.3|7599.5|14
1626245080000|2021-07-14 06:44:40|7603.1|7600.3|7603.3|7600.5|7603.3|7600.5|7602.3|7599.5|14
1626245090000|2021-07-14 06:44:50|7603.1|7600.3|7602.3|7599.5|7603.1|7600.3|7602.3|7599.5|7
1626245100000|2021-07-14 06:45:00|7603.1|7600.3|7602.8|7600|7603.1|7600.3|7602.3|7599.5|5
1626245110000|2021-07-14 06:45:10|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|3
1626245120000|2021-07-14 06:45:20|7601.8|7599|7600.8|7598|7601.8|7599|7600.6|7597.8|6
1626245130000|2021-07-14 06:45:30|7600.6|7597.8|7600.1|7597.3|7601.3|7598.5|7600.1|7597.3|2
1626245140000|2021-07-14 06:45:40|7600.3|7597.5|7599.6|7596.8|7600.3|7597.5|7599.6|7596.8|3
1626245150000|2021-07-14 06:45:50|7600.3|7597.5|7600.8|7598|7601|7598.2|7600.3|7597.5|12
1626245160000|2021-07-14 06:46:00|7600.5|7597.7|7599.8|7597|7600.5|7597.7|7599.6|7596.8|10
1626245170000|2021-07-14 06:46:10|7599.6|7596.8|7600|7597.2|7600|7597.2|7599.1|7596.3|26
1626245180000|2021-07-14 06:46:20|7600.3|7597.5|7600.1|7597.3|7600.3|7597.5|7600.1|7597.3|1
1626245190000|2021-07-14 06:46:30|7599.5|7596.7|7600.3|7597.5|7601.3|7598.5|7599.5|7596.7|4
1626245200000|2021-07-14 06:46:40|7600.8|7598|7601.3|7598.5|7601.3|7598.5|7600.8|7598|1
1626245210000|2021-07-14 06:46:50|7600.8|7598|7601.1|7598.3|7601.3|7598.5|7600.6|7597.8|6
1626245220000|2021-07-14 06:47:00|7601|7598.2|7601.3|7598.5|7601.3|7598.5|7601|7598.2|0
1626245230000|2021-07-14 06:47:10|7602.1|7599.3|7602.1|7599.3|7602.1|7599.3|7602.1|7599.3|10
1626245240000|2021-07-14 06:47:20|7602.3|7599.5|7602.1|7599.3|7602.3|7599.5|7602.1|7599.3|1
1626245250000|2021-07-14 06:47:30|7602.3|7599.5|7603|7600.2|7603.3|7600.5|7602.3|7599.5|4
1626245260000|2021-07-14 06:47:40|7602.8|7600|7602|7599.2|7602.8|7600|7602|7599.2|0
1626245270000|2021-07-14 06:47:50|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|0
1626245280000|2021-07-14 06:48:00|||||||||1
1626245290000|2021-07-14 06:48:10|7602|7599.2|7602|7599.2|7602|7599.2|7602|7599.2|0
1626245300000|2021-07-14 06:48:20|7601.8|7599|7601.8|7599|7601.8|7599|7601.3|7598.5|4
1626245340000|2021-07-14 06:49:00|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7602|7599.2|3
1626245350000|2021-07-14 06:49:10|7602|7599.2|7602|7599.2|7602.3|7599.5|7602|7599.2|1
1626245360000|2021-07-14 06:49:20|7602.3|7599.5|7602.5|7599.7|7602.5|7599.7|7602.3|7599.5|7
1626245370000|2021-07-14 06:49:30|7602.8|7600|7602|7599.2|7603.5|7600.7|7602|7599.2|0
1626245390000|2021-07-14 06:49:50|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|0
1626245400000|2021-07-14 06:50:00|7602.8|7600|7602.5|7599.7|7603|7600.2|7602.5|7599.7|7
1626245410000|2021-07-14 06:50:10|7602|7599.2|7601.8|7599|7602|7599.2|7601.5|7598.7|1
1626245420000|2021-07-14 06:50:20|7601.5|7598.7|7601.8|7599|7602|7599.2|7601.5|7598.7|5
1626245430000|2021-07-14 06:50:30|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|1
1626245440000|2021-07-14 06:50:40|7601|7598.2|7601|7598.2|7601|7598.2|7601|7598.2|5
1626245450000|2021-07-14 06:50:50|7601.3|7598.5|7601|7598.2|7601.3|7598.5|7601|7598.2|1
1626245470000|2021-07-14 06:51:10|7601.3|7598.5|7600.5|7597.7|7601.3|7598.5|7600.5|7597.7|1
1626245480000|2021-07-14 06:51:20|7601.3|7598.5|7601|7598.2|7601.3|7598.5|7601|7598.2|8
1626245500000|2021-07-14 06:51:40|7601.8|7599|7601|7598.2|7601.8|7599|7601|7598.2|5
1626245510000|2021-07-14 06:51:50|7601.3|7598.5|7601|7598.2|7602.3|7599.5|7601|7598.2|13
1626245520000|2021-07-14 06:52:00|7601.3|7598.5|7601.3|7598.5|7601.5|7598.7|7601|7598.2|6
1626245540000|2021-07-14 06:52:20|7601.5|7598.7|7602.3|7599.5|7602.3|7599.5|7601.5|7598.7|15
1626245550000|2021-07-14 06:52:30|7601.5|7598.7|7602|7599.2|7602.3|7599.5|7601.5|7598.7|20
1626245560000|2021-07-14 06:52:40|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|7602.3|7599.5|0
1626245570000|2021-07-14 06:52:50|7603.3|7600.5|7603.3|7600.5|7603.3|7600.5|7603.3|7600.5|2
1626245580000|2021-07-14 06:53:00|7603.5|7600.7|7603.5|7600.7|7604|7601.2|7603.5|7600.7|2
1626245590000|2021-07-14 06:53:10|7604|7601.2|7603.5|7600.7|7604|7601.2|7603.5|7600.7|7
1626245600000|2021-07-14 06:53:20|7603.8|7601|7604|7601.2|7605.3|7602.5|7603.5|7600.7|9
1626245610000|2021-07-14 06:53:30|7604.3|7601.5|7604|7601.2|7604.3|7601.5|7604|7601.2|2
1626245620000|2021-07-14 06:53:40|7604.3|7601.5|7604.8|7602|7604.8|7602|7603.8|7601|5
1626245630000|2021-07-14 06:53:50|7604.3|7601.5|7604.3|7601.5|7604.3|7601.5|7604|7601.2|26
1626245640000|2021-07-14 06:54:00|7604|7601.2|7605|7602.2|7605|7602.2|7604|7601.2|10
1626245650000|2021-07-14 06:54:10|7605.3|7602.5|7605|7602.2|7605.3|7602.5|7604|7601.2|5
1626245660000|2021-07-14 06:54:20|7604.8|7602|7605|7602.2|7605.3|7602.5|7604.3|7601.5|1
1626245670000|2021-07-14 06:54:30|7604.8|7602|7605.3|7602.5|7605.5|7602.7|7604.3|7601.5|8
1626245680000|2021-07-14 06:54:40|7605|7602.2|7604.3|7601.5|7605|7602.2|7604.3|7601.5|2
1626245690000|2021-07-14 06:54:50|7604.8|7602|7605.3|7602.5|7605.3|7602.5|7604.8|7602|0
1626245700000|2021-07-14 06:55:00|7604.8|7602|7604|7601.2|7604.8|7602|7603.8|7601|5
1626245710000|2021-07-14 06:55:10|7603.3|7600.5|7603.3|7600.5|7604.3|7601.5|7603.3|7600.5|5
1626245720000|2021-07-14 06:55:20|||||||||2
1626245730000|2021-07-14 06:55:30|7603|7600.2|7603.3|7600.5|7603.3|7600.5|7603|7600.2|4
1626245740000|2021-07-14 06:55:40|7603.8|7601|7605.3|7602.5|7605.3|7602.5|7603.8|7601|7
1626245750000|2021-07-14 06:55:50|||||||||1
1626245760000|2021-07-14 06:56:00|7606.3|7603.5|7606.5|7603.7|7607.3|7604.5|7605.3|7602.5|33
1626245770000|2021-07-14 06:56:10|7606.3|7603.5|7606.8|7604|7607.3|7604.5|7606.3|7603.5|6
1626245780000|2021-07-14 06:56:20|7607.3|7604.5|7607.3|7604.5|7607.5|7604.7|7607.3|7604.5|13
1626245790000|2021-07-14 06:56:30|7607.5|7604.7|7607.8|7605|7607.8|7605|7607.5|7604.7|3
1626245800000|2021-07-14 06:56:40|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7606.3|7603.5|3
1626245810000|2021-07-14 06:56:50|||||||||1
1626245820000|2021-07-14 06:57:00|7607.5|7604.7|7608|7605.2|7608.3|7605.5|7607.3|7604.5|6
1626245830000|2021-07-14 06:57:10|7607.8|7605|7608.3|7605.5|7608.3|7605.5|7607.3|7604.5|4
1626245840000|2021-07-14 06:57:20|7607.8|7605|7608.5|7605.7|7608.5|7605.7|7607.8|7605|16
1626245850000|2021-07-14 06:57:30|7607.8|7605|7607.8|7605|7607.8|7605|7607.8|7605|10
1626245860000|2021-07-14 06:57:40|7608.3|7605.5|7609.3|7606.5|7609.3|7606.5|7608.3|7605.5|8
1626245870000|2021-07-14 06:57:50|7608.3|7605.5|7607.8|7605|7608.3|7605.5|7607.8|7605|5
1626245880000|2021-07-14 06:58:00|7608.3|7605.5|7607.8|7605|7608.3|7605.5|7607.8|7605|5
1626245890000|2021-07-14 06:58:10|7608|7605.2|7608.3|7605.5|7608.3|7605.5|7608|7605.2|1
1626245900000|2021-07-14 06:58:20|7609|7606.2|7608.8|7606|7609.3|7606.5|7607.3|7604.5|9
1626245910000|2021-07-14 06:58:30|7608.5|7605.7|7608.3|7605.5|7608.8|7606|7608.3|7605.5|8
1626245920000|2021-07-14 06:58:40|7607.8|7605|7608.3|7605.5|7608.3|7605.5|7607.8|7605|3
1626245940000|2021-07-14 06:59:00|7607.8|7605|7608.3|7605.5|7608.3|7605.5|7607.3|7604.5|15
1626245950000|2021-07-14 06:59:10|7607.8|7605|7608.3|7605.5|7608.3|7605.5|7607.3|7604.5|10
1626245960000|2021-07-14 06:59:20|7608.8|7606|7609|7606.2|7609.3|7606.5|7608.8|7606|2
1626245980000|2021-07-14 06:59:40|7609.3|7606.5|7610.3|7607.5|7610.3|7607.5|7609.3|7606.5|12
1626245990000|2021-07-14 06:59:50|7610.5|7607.7|7610.8|7608|7610.8|7608|7610.5|7607.7|7
1626246000000|2021-07-14 07:00:00|7611|7608.2|7609.3|7606.5|7611|7608.2|7609.3|7606.5|12
1626246010000|2021-07-14 07:00:10|7609.5|7606.7|7609.3|7606.5|7610.3|7607.5|7609.3|7606.5|8
1626246020000|2021-07-14 07:00:20|7609.8|7607|7609.3|7606.5|7610.3|7607.5|7608.8|7606|9
1626246030000|2021-07-14 07:00:30|7609|7606.2|7607.3|7604.5|7609|7606.2|7607.3|7604.5|4
1626246040000|2021-07-14 07:00:40|7607.8|7605|7608.3|7605.5|7608.5|7605.7|7607.8|7605|5
1626246050000|2021-07-14 07:00:50|7608|7605.2|7608|7605.2|7608|7605.2|7607.8|7605|7
1626246060000|2021-07-14 07:01:00|7607|7604.2|7606.3|7603.5|7607|7604.2|7606|7603.2|26
1626246070000|2021-07-14 07:01:10|7605.8|7603|7606|7603.2|7606|7603.2|7605.5|7602.7|5
1626246080000|2021-07-14 07:01:20|7605.5|7602.7|7601.8|7599|7605.5|7602.7|7601.8|7599|18
1626246090000|2021-07-14 07:01:30|7601.3|7598.5|7604|7601.2|7604|7601.2|7601.3|7598.5|11
1626246100000|2021-07-14 07:01:40|7604.5|7601.7|7607.5|7604.7|7607.5|7604.7|7604.3|7601.5|23
1626246110000|2021-07-14 07:01:50|7608.3|7605.5|7608|7605.2|7608.5|7605.7|7608|7605.2|3
1626246120000|2021-07-14 07:02:00|7607.5|7604.7|7607|7604.2|7608|7605.2|7607|7604.2|17
1626246140000|2021-07-14 07:02:20|7606.8|7604|7606.8|7604|7606.8|7604|7606.8|7604|10
1626246150000|2021-07-14 07:02:30|7607|7604.2|7609.3|7606.5|7610|7607.2|7607|7604.2|18
1626246160000|2021-07-14 07:02:40|7609|7606.2|7609|7606.2|7609|7606.2|7608.3|7605.5|3
1626246170000|2021-07-14 07:02:50|7608.8|7606|7608.5|7605.7|7608.8|7606|7608.5|7605.7|1
1626246180000|2021-07-14 07:03:00|7609.3|7606.5|7610|7607.2|7610|7607.2|7609.3|7606.5|7
1626246190000|2021-07-14 07:03:10|7610.5|7607.7|7610.3|7607.5|7611|7608.2|7610.3|7607.5|29
1626246200000|2021-07-14 07:03:20|7612|7609.2|7612.5|7609.7|7612.5|7609.7|7611.5|7608.7|66
1626246210000|2021-07-14 07:03:30|7612.3|7609.5|7613.3|7610.5|7614|7611.2|7612.3|7609.5|98
1626246230000|2021-07-14 07:03:50|7613|7610.2|7612.8|7610|7613|7610.2|7612.5|7609.7|8
1626246240000|2021-07-14 07:04:00|7612.5|7609.7|7610.5|7607.7|7612.5|7609.7|7610.3|7607.5|51
1626246250000|2021-07-14 07:04:10|7611|7608.2|7610|7607.2|7611|7608.2|7609.8|7607|2
1626246260000|2021-07-14 07:04:20|7610.8|7608|7611.8|7609|7613|7610.2|7610.3|7607.5|19
1626246270000|2021-07-14 07:04:30|7612|7609.2|7611|7608.2|7612|7609.2|7610.8|7608|2
1626246280000|2021-07-14 07:04:40|7611.5|7608.7|7611.5|7608.7|7611.5|7608.7|7611.5|7608.7|0
1626246290000|2021-07-14 07:04:50|7611|7608.2|7611|7608.2|7611|7608.2|7611|7608.2|1
1626246300000|2021-07-14 07:05:00|7611.5|7608.7|7611.3|7608.5|7612|7609.2|7611.3|7608.5|94
1626246310000|2021-07-14 07:05:10|7611|7608.2|7611|7608.2|7611|7608.2|7610.8|7608|2
1626246320000|2021-07-14 07:05:20|7611.5|7608.7|7611|7608.2|7612|7609.2|7611|7608.2|5
1626246330000|2021-07-14 07:05:30|7611.5|7608.7|7611|7608.2|7612.5|7609.7|7611|7608.2|68
1626246340000|2021-07-14 07:05:40|7611.5|7608.7|7612|7609.2|7612|7609.2|7611.5|7608.7|2
1626246350000|2021-07-14 07:05:50|||||||||3
1626246360000|2021-07-14 07:06:00|7611.7|7608.9|7611.7|7608.9|7612|7609.2|7611.5|7608.7|19
1626246370000|2021-07-14 07:06:10|7611.8|7609|7610.5|7607.7|7611.8|7609|7610|7607.2|21
1626246380000|2021-07-14 07:06:20|7610.3|7607.5|7609|7606.2|7610.3|7607.5|7609|7606.2|1
1626246390000|2021-07-14 07:06:30|7608.8|7606|7609.3|7606.5|7609.5|7606.7|7608.8|7606|1
1626246400000|2021-07-14 07:06:40|7609.5|7606.7|7608.5|7605.7|7609.5|7606.7|7608.5|7605.7|8
1626246410000|2021-07-14 07:06:50|7608.3|7605.5|7607.3|7604.5|7608.5|7605.7|7607.3|7604.5|5
1626246420000|2021-07-14 07:07:00|7607|7604.2|7608.7|7605.9|7608.7|7605.9|7606.8|7604|6
1626246430000|2021-07-14 07:07:10|7609|7606.2|7608.3|7605.5|7609|7606.2|7608.3|7605.5|5
1626246440000|2021-07-14 07:07:20|7608.8|7606|7608.5|7605.7|7609|7606.2|7608.5|7605.7|2
1626246450000|2021-07-14 07:07:30|||||||||1
1626246460000|2021-07-14 07:07:40|7608.3|7605.5|7606|7603.2|7608.3|7605.5|7605.3|7602.5|32
1626246470000|2021-07-14 07:07:50|7606.3|7603.5|7607|7604.2|7607.5|7604.7|7606.3|7603.5|4
1626246480000|2021-07-14 07:08:00|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|1
1626246490000|2021-07-14 07:08:10|7607|7604.2|7605.3|7602.5|7607|7604.2|7605.3|7602.5|5
1626246500000|2021-07-14 07:08:20|7605.5|7602.7|7605.5|7602.7|7606|7603.2|7605.5|7602.7|1
1626246510000|2021-07-14 07:08:30|7606|7603.2|7605.5|7602.7|7606|7603.2|7605.5|7602.7|5
1626246520000|2021-07-14 07:08:40|7605.7|7602.9|7605.5|7602.7|7606|7603.2|7605.5|7602.7|5
1626246530000|2021-07-14 07:08:50|7605|7602.2|7604.8|7602|7605|7602.2|7604.3|7601.5|9
1626246540000|2021-07-14 07:09:00|7604.7|7601.9|7605.3|7602.5|7606|7603.2|7604.7|7601.9|7
1626246550000|2021-07-14 07:09:10|7604.5|7601.7|7603.3|7600.5|7604.5|7601.7|7603|7600.2|10
1626246560000|2021-07-14 07:09:20|7603|7600.2|7602|7599.2|7603|7600.2|7601.8|7599|3
1626246570000|2021-07-14 07:09:30|7601.8|7599|7601.3|7598.5|7601.8|7599|7601.3|7598.5|3
1626246580000|2021-07-14 07:09:40|7601.8|7599|7602|7599.2|7602|7599.2|7601.8|7599|2
1626246590000|2021-07-14 07:09:50|7602.3|7599.5|7602.3|7599.5|7602.8|7600|7602.3|7599.5|2
1626246600000|2021-07-14 07:10:00|7602.5|7599.7|7603.5|7600.7|7604.3|7601.5|7602.5|7599.7|5
1626246610000|2021-07-14 07:10:10|7603.3|7600.5|7601.8|7599|7603.3|7600.5|7601.8|7599|10
1626246620000|2021-07-14 07:10:20|7601.5|7598.7|7600.5|7597.7|7602|7599.2|7600.5|7597.7|8
1626246630000|2021-07-14 07:10:30|7601|7598.2|7601.3|7598.5|7601.8|7599|7600|7597.2|10
1626246640000|2021-07-14 07:10:40|7600.8|7598|7601.3|7598.5|7601.3|7598.5|7600.5|7597.7|8
1626246650000|2021-07-14 07:10:50|7602.3|7599.5|7603|7600.2|7603|7600.2|7602.3|7599.5|27
1626246660000|2021-07-14 07:11:00|||||||||1
1626246670000|2021-07-14 07:11:10|7602.7|7599.9|7601.5|7598.7|7602.7|7599.9|7601.5|7598.7|5
1626246680000|2021-07-14 07:11:20|7601|7598.2|7601|7598.2|7601|7598.2|7601|7598.2|2
1626246690000|2021-07-14 07:11:30|7602|7599.2|7601.8|7599|7602|7599.2|7601.8|7599|2
1626246700000|2021-07-14 07:11:40|7602.3|7599.5|7601.2|7598.4|7602.3|7599.5|7601.2|7598.4|1
1626246710000|2021-07-14 07:11:50|7601.5|7598.7|7601.2|7598.4|7601.7|7598.9|7601|7598.2|5
1626246720000|2021-07-14 07:12:00|7601|7598.2|7601|7598.2|7601|7598.2|7600.2|7597.4|5
1626246730000|2021-07-14 07:12:10|7601.2|7598.4|7601|7598.2|7601.2|7598.4|7601|7598.2|1
1626246750000|2021-07-14 07:12:30|7601.2|7598.4|7602.5|7599.7|7602.5|7599.7|7601.2|7598.4|3
1626246760000|2021-07-14 07:12:40|7603.2|7600.4|7603.2|7600.4|7603.2|7600.4|7603.2|7600.4|1
1626246770000|2021-07-14 07:12:50|||||||||3
1626246780000|2021-07-14 07:13:00|7603|7600.2|7603.2|7600.4|7603.2|7600.4|7603|7600.2|1
1626246790000|2021-07-14 07:13:10|7603|7600.2|7601.2|7598.4|7603|7600.2|7601.2|7598.4|15
1626246800000|2021-07-14 07:13:20|||||||||1
1626246810000|2021-07-14 07:13:30|7601.5|7598.7|7606|7603.2|7606|7603.2|7601.5|7598.7|21
1626246820000|2021-07-14 07:13:40|7606.5|7603.7|7605.2|7602.4|7607|7604.2|7605.2|7602.4|8
1626246830000|2021-07-14 07:13:50|7605|7602.2|7605.2|7602.4|7605.5|7602.7|7605|7602.2|10
1626246840000|2021-07-14 07:14:00|7604.7|7601.9|7604.5|7601.7|7605.2|7602.4|7604|7601.2|2
1626246850000|2021-07-14 07:14:10|7605.2|7602.4|7604.2|7601.4|7605.2|7602.4|7604.2|7601.4|4
1626246860000|2021-07-14 07:14:20|||||||||1
1626246870000|2021-07-14 07:14:30|||||||||1
1626246880000|2021-07-14 07:14:40|||||||||2
1626246890000|2021-07-14 07:14:50|7604|7601.2|7604.7|7601.9|7605.2|7602.4|7604|7601.2|9
1626246900000|2021-07-14 07:15:00|7605|7602.2|7604.2|7601.4|7606|7603.2|7604.2|7601.4|9
1626246910000|2021-07-14 07:15:10|7604.5|7601.7|7604.5|7601.7|7605|7602.2|7604.5|7601.7|2
1626246920000|2021-07-14 07:15:20|7604.2|7601.4|7605.5|7602.7|7605.5|7602.7|7604.2|7601.4|20
1626246930000|2021-07-14 07:15:30|7605.7|7602.9|7603.5|7600.7|7605.7|7602.9|7603.5|7600.7|2
1626246940000|2021-07-14 07:15:40|7603|7600.2|7602.2|7599.4|7603.7|7600.9|7602|7599.2|6
1626246950000|2021-07-14 07:15:50|7601.7|7598.9|7601.2|7598.4|7601.7|7598.9|7601.2|7598.4|1
1626246960000|2021-07-14 07:16:00|7602|7599.2|7601.5|7598.7|7602|7599.2|7601.5|7598.7|7
1626246970000|2021-07-14 07:16:10|7601.2|7598.4|7602.5|7599.7|7602.5|7599.7|7601.2|7598.4|40
1626246980000|2021-07-14 07:16:20|7603|7600.2|7602.7|7599.9|7603.5|7600.7|7602.7|7599.9|2
1626246990000|2021-07-14 07:16:30|7602.2|7599.4|7602.7|7599.9|7603.2|7600.4|7602.2|7599.4|2
1626247000000|2021-07-14 07:16:40|7603.2|7600.4|7602.7|7599.9|7603.2|7600.4|7602.7|7599.9|1
1626247010000|2021-07-14 07:16:50|7603.2|7600.4|7603.7|7600.9|7603.7|7600.9|7602.7|7599.9|6
1626247020000|2021-07-14 07:17:00|7604|7601.2|7603.7|7600.9|7604.2|7601.4|7603.2|7600.4|2
1626247030000|2021-07-14 07:17:10|7604.2|7601.4|7605.2|7602.4|7605.2|7602.4|7604.2|7601.4|4
1626247040000|2021-07-14 07:17:20|7604.2|7601.4|7605.2|7602.4|7605.2|7602.4|7604.2|7601.4|3
1626247050000|2021-07-14 07:17:30|7604.7|7601.9|7604.2|7601.4|7605.2|7602.4|7603.7|7600.9|4
1626247060000|2021-07-14 07:17:40|7604|7601.2|7605.2|7602.4|7605.2|7602.4|7604|7601.2|4
1626247070000|2021-07-14 07:17:50|7605.5|7602.7|7604.7|7601.9|7605.5|7602.7|7604.7|7601.9|4
1626247080000|2021-07-14 07:18:00|7605|7602.2|7605.2|7602.4|7605.2|7602.4|7603.7|7600.9|8
1626247090000|2021-07-14 07:18:10|7605|7602.2|7604.5|7601.7|7605|7602.2|7604.2|7601.4|5
1626247100000|2021-07-14 07:18:20|7605|7602.2|7605.2|7602.4|7605.2|7602.4|7604.2|7601.4|3
1626247110000|2021-07-14 07:18:30|7604.2|7601.4|7604.2|7601.4|7604.5|7601.7|7604.2|7601.4|2
1626247120000|2021-07-14 07:18:40|||||||||1
1626247130000|2021-07-14 07:18:50|7603.5|7600.7|7603.7|7600.9|7603.7|7600.9|7603.5|7600.7|2
1626247140000|2021-07-14 07:19:00|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|2
1626247170000|2021-07-14 07:19:30|7604.5|7601.7|7603.5|7600.7|7605.2|7602.4|7603.5|7600.7|6
1626247180000|2021-07-14 07:19:40|7603.2|7600.4|7604.2|7601.4|7604.2|7601.4|7603.2|7600.4|1
1626247190000|2021-07-14 07:19:50|7605.2|7602.4|7605.7|7602.9|7605.7|7602.9|7605.2|7602.4|2
1626247200000|2021-07-14 07:20:00|7606|7603.2|7604.2|7601.4|7606|7603.2|7604.2|7601.4|12
1626247210000|2021-07-14 07:20:10|7603.5|7600.7|7603.2|7600.4|7603.5|7600.7|7603.2|7600.4|35
1626247220000|2021-07-14 07:20:20|7602.7|7599.9|7602.2|7599.4|7602.7|7599.9|7602.2|7599.4|19
1626247230000|2021-07-14 07:20:30|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|1
1626247240000|2021-07-14 07:20:40|7602.2|7599.4|7602.2|7599.4|7602.5|7599.7|7602.2|7599.4|26
1626247250000|2021-07-14 07:20:50|7602|7599.2|7602|7599.2|7602.2|7599.4|7602|7599.2|1
1626247260000|2021-07-14 07:21:00|7602.2|7599.4|7602|7599.2|7602.2|7599.4|7601.5|7598.7|20
1626247270000|2021-07-14 07:21:10|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|0
1626247280000|2021-07-14 07:21:20|7602.5|7599.7|7602.2|7599.4|7602.5|7599.7|7602.2|7599.4|2
1626247290000|2021-07-14 07:21:30|7602.5|7599.7|7602.7|7599.9|7603.2|7600.4|7602.5|7599.7|21
1626247300000|2021-07-14 07:21:40|7603.2|7600.4|7603.2|7600.4|7603.2|7600.4|7603|7600.2|1
1626247310000|2021-07-14 07:21:50|7602.5|7599.7|7602.5|7599.7|7602.7|7599.9|7602.5|7599.7|1
1626247320000|2021-07-14 07:22:00|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|2
1626247330000|2021-07-14 07:22:10|7602.5|7599.7|7603.2|7600.4|7603.2|7600.4|7602.5|7599.7|1
1626247340000|2021-07-14 07:22:20|7602.7|7599.9|7602.7|7599.9|7602.7|7599.9|7602.2|7599.4|2
1626247350000|2021-07-14 07:22:30|7603|7600.2|7603|7600.2|7603|7600.2|7603|7600.2|0
1626247360000|2021-07-14 07:22:40|7603.5|7600.7|7603.2|7600.4|7603.5|7600.7|7603.2|7600.4|5
1626247380000|2021-07-14 07:23:00|7603.7|7600.9|7603.5|7600.7|7604.2|7601.4|7603.5|7600.7|1
1626247390000|2021-07-14 07:23:10|7603.2|7600.4|7602.2|7599.4|7603.2|7600.4|7602.2|7599.4|2
1626247400000|2021-07-14 07:23:20|7602.7|7599.9|7602.7|7599.9|7602.7|7599.9|7602.2|7599.4|0
1626247410000|2021-07-14 07:23:30|7602.5|7599.7|7602.2|7599.4|7602.5|7599.7|7602.2|7599.4|0
1626247420000|2021-07-14 07:23:40|7602.7|7599.9|7603.5|7600.7|7603.7|7600.9|7602.7|7599.9|7
1626247450000|2021-07-14 07:24:10|7602.2|7599.4|7603.2|7600.4|7603.2|7600.4|7602.2|7599.4|5
1626247460000|2021-07-14 07:24:20|||||||||2
1626247470000|2021-07-14 07:24:30|7603.5|7600.7|7603.5|7600.7|7604|7601.2|7603.5|7600.7|23
1626247480000|2021-07-14 07:24:40|7602.7|7599.9|7601.7|7598.9|7602.7|7599.9|7601.7|7598.9|2
1626247490000|2021-07-14 07:24:50|7602.2|7599.4|7602|7599.2|7602.2|7599.4|7602|7599.2|1
1626247500000|2021-07-14 07:25:00|7602.2|7599.4|7601.5|7598.7|7602.2|7599.4|7601.5|7598.7|3
1626247510000|2021-07-14 07:25:10|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.5|7597.7|5
1626247520000|2021-07-14 07:25:20|7600.2|7597.4|7600.5|7597.7|7600.5|7597.7|7599|7596.2|16
1626247530000|2021-07-14 07:25:30|7601.2|7598.4|7601|7598.2|7601.2|7598.4|7601|7598.2|1
1626247540000|2021-07-14 07:25:40|7600.7|7597.9|7598.7|7595.9|7601.2|7598.4|7598.7|7595.9|45
1626247550000|2021-07-14 07:25:50|7598.5|7595.7|7599.7|7596.9|7599.7|7596.9|7598.5|7595.7|2
1626247560000|2021-07-14 07:26:00|7600.5|7597.7|7599.2|7596.4|7600.5|7597.7|7599|7596.2|18
1626247570000|2021-07-14 07:26:10|7599.5|7596.7|7601.2|7598.4|7601.2|7598.4|7599.5|7596.7|5
1626247580000|2021-07-14 07:26:20|7600.5|7597.7|7600|7597.2|7600.7|7597.9|7599.5|7596.7|20
1626247590000|2021-07-14 07:26:30|7600.5|7597.7|7600.7|7597.9|7600.7|7597.9|7600.5|7597.7|1
1626247600000|2021-07-14 07:26:40|7601|7598.2|7600|7597.2|7601|7598.2|7599.7|7596.9|15
1626247610000|2021-07-14 07:26:50|7599.7|7596.9|7599.2|7596.4|7599.7|7596.9|7599.2|7596.4|13
1626247620000|2021-07-14 07:27:00|7599|7596.2|7599.2|7596.4|7599.2|7596.4|7599|7596.2|6
1626247630000|2021-07-14 07:27:10|7599|7596.2|7598.5|7595.7|7599|7596.2|7598.5|7595.7|2
1626247640000|2021-07-14 07:27:20|7598.7|7595.9|7599.2|7596.4|7599.7|7596.9|7598.7|7595.9|5
1626247650000|2021-07-14 07:27:30|7599.7|7596.9|7599.2|7596.4|7599.7|7596.9|7599.2|7596.4|3
1626247660000|2021-07-14 07:27:40|7599.5|7596.7|7599|7596.2|7599.5|7596.7|7598.5|7595.7|35
1626247670000|2021-07-14 07:27:50|7599.7|7596.9|7598.7|7595.9|7599.7|7596.9|7598.7|7595.9|12
1626247680000|2021-07-14 07:28:00|7599.2|7596.4|7599.7|7596.9|7599.7|7596.9|7599.2|7596.4|3
1626247690000|2021-07-14 07:28:10|7601|7598.2|7602.2|7599.4|7602.2|7599.4|7601|7598.2|18
1626247700000|2021-07-14 07:28:20|7601.5|7598.7|7601|7598.2|7601.5|7598.7|7601|7598.2|5
1626247710000|2021-07-14 07:28:30|7601.2|7598.4|7601.5|7598.7|7602|7599.2|7601.2|7598.4|3
1626247720000|2021-07-14 07:28:40|7601.2|7598.4|7602.2|7599.4|7602.2|7599.4|7601|7598.2|2
1626247730000|2021-07-14 07:28:50|7602|7599.2|7601.7|7598.9|7602|7599.2|7601.7|7598.9|5
1626247740000|2021-07-14 07:29:00|7602.2|7599.4|7600.7|7597.9|7602.2|7599.4|7600.7|7597.9|6
1626247750000|2021-07-14 07:29:10|7601.2|7598.4|7601.7|7598.9|7602.2|7599.4|7601.2|7598.4|2
1626247760000|2021-07-14 07:29:20|7602|7599.2|7602.2|7599.4|7602.5|7599.7|7602|7599.2|10
1626247770000|2021-07-14 07:29:30|7602.5|7599.7|7601.7|7598.9|7602.5|7599.7|7601.5|7598.7|2
1626247780000|2021-07-14 07:29:40|7602|7599.2|7602.2|7599.4|7603.2|7600.4|7601.7|7598.9|28
1626247790000|2021-07-14 07:29:50|7602.5|7599.7|7602.2|7599.4|7602.7|7599.9|7602.2|7599.4|15
1626247800000|2021-07-14 07:30:00|7602.7|7599.9|7602.2|7599.4|7603.2|7600.4|7602.2|7599.4|4
1626247810000|2021-07-14 07:30:10|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|7602.5|7599.7|1
1626247820000|2021-07-14 07:30:20|7602|7599.2|7602.2|7599.4|7602.2|7599.4|7601.5|7598.7|8
1626247830000|2021-07-14 07:30:30|7601.7|7598.9|7602|7599.2|7602.2|7599.4|7601.7|7598.9|1
1626247840000|2021-07-14 07:30:40|7601.7|7598.9|7601.7|7598.9|7602|7599.2|7601.7|7598.9|2
1626247850000|2021-07-14 07:30:50|7602|7599.2|7603.2|7600.4|7603.2|7600.4|7602|7599.2|3
1626247860000|2021-07-14 07:31:00|7603.5|7600.7|7603.2|7600.4|7604.5|7601.7|7603.2|7600.4|18
1626247870000|2021-07-14 07:31:10|7603|7600.2|7602.2|7599.4|7603|7600.2|7602.2|7599.4|4
1626247880000|2021-07-14 07:31:20|7602.7|7599.9|7603.2|7600.4|7603.2|7600.4|7602|7599.2|3
1626247890000|2021-07-14 07:31:30|7603.5|7600.7|7603.5|7600.7|7603.5|7600.7|7603.5|7600.7|0
1626247900000|2021-07-14 07:31:40|7602.7|7599.9|7601.7|7598.9|7602.7|7599.9|7601.7|7598.9|2
1626247910000|2021-07-14 07:31:50|7601.5|7598.7|7601.7|7598.9|7602.5|7599.7|7601.5|7598.7|11
1626247920000|2021-07-14 07:32:00|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|7601.7|7598.9|3
1626247930000|2021-07-14 07:32:10|7602.5|7599.7|7603|7600.2|7603|7600.2|7602.5|7599.7|2
1626247940000|2021-07-14 07:32:20|7603.5|7600.7|7604.2|7601.4|7604.2|7601.4|7603.5|7600.7|8
1626247950000|2021-07-14 07:32:30|7604.5|7601.7|7605.2|7602.4|7605.2|7602.4|7604.2|7601.4|11
1626247960000|2021-07-14 07:32:40|7604.7|7601.9|7604.2|7601.4|7606.2|7603.4|7604.2|7601.4|101
1626247970000|2021-07-14 07:32:50|7603.7|7600.9|7603.5|7600.7|7603.7|7600.9|7603.5|7600.7|5
1626247980000|2021-07-14 07:33:00|7603.2|7600.4|7604.2|7601.4|7604.2|7601.4|7603.2|7600.4|3
1626247990000|2021-07-14 07:33:10|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|1
1626248000000|2021-07-14 07:33:20|7604.2|7601.4|7603.5|7600.7|7604.2|7601.4|7603.5|7600.7|4
1626248010000|2021-07-14 07:33:30|7603.2|7600.4|7604.2|7601.4|7604.2|7601.4|7603.2|7600.4|2
1626248020000|2021-07-14 07:33:40|7604|7601.2|7603.2|7600.4|7604|7601.2|7603.2|7600.4|2
1626248030000|2021-07-14 07:33:50|7603.5|7600.7|7605|7602.2|7605.2|7602.4|7603.5|7600.7|6
1626248040000|2021-07-14 07:34:00|7605.2|7602.4|7604.2|7601.4|7605.2|7602.4|7603.7|7600.9|4
1626248050000|2021-07-14 07:34:10|7604.5|7601.7|7605.2|7602.4|7606.5|7603.7|7604.5|7601.7|35
1626248060000|2021-07-14 07:34:20|7604.7|7601.9|7606.2|7603.4|7606.2|7603.4|7604.2|7601.4|4
1626248070000|2021-07-14 07:34:30|7606|7603.2|7606.2|7603.4|7606.5|7603.7|7606|7603.2|9
1626248080000|2021-07-14 07:34:40|7606.5|7603.7|7606.5|7603.7|7606.5|7603.7|7606.5|7603.7|3
1626248090000|2021-07-14 07:34:50|||||||||1
1626248100000|2021-07-14 07:35:00|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|7606.2|7603.4|22
1626248110000|2021-07-14 07:35:10|||||||||11
1626248130000|2021-07-14 07:35:30|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|7605.5|7602.7|37
1626248140000|2021-07-14 07:35:40|7605.7|7602.9|7606.5|7603.7|7606.5|7603.7|7605.7|7602.9|49
1626248150000|2021-07-14 07:35:50|||||||||58
1626248160000|2021-07-14 07:36:00|7608.2|7605.4|7608.7|7605.9|7609.2|7606.4|7608.2|7605.4|37
1626248170000|2021-07-14 07:36:10|7609.2|7606.4|7609.7|7606.9|7610.2|7607.4|7609.2|7606.4|35
1626248180000|2021-07-14 07:36:20|7609.9|7607.1|7610.5|7607.7|7610.5|7607.7|7609.7|7606.9|61
1626248190000|2021-07-14 07:36:30|7610.2|7607.4|7609.2|7606.4|7610.5|7607.7|7609.2|7606.4|90
1626248210000|2021-07-14 07:36:50|7609.7|7606.9|7609.7|7606.9|7610.2|7607.4|7609.2|7606.4|10
1626248220000|2021-07-14 07:37:00|7610|7607.2|7609.5|7606.7|7610.2|7607.4|7609.2|7606.4|4
1626248230000|2021-07-14 07:37:10|7609.7|7606.9|7612.2|7609.4|7612.9|7610.1|7609.7|7606.9|84
1626248240000|2021-07-14 07:37:20|7612.7|7609.9|7612.4|7609.6|7612.9|7610.1|7612.4|7609.6|14
1626248250000|2021-07-14 07:37:30|7612.9|7610.1|7611.9|7609.1|7612.9|7610.1|7611.5|7608.7|15
1626248260000|2021-07-14 07:37:40|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|7612.2|7609.4|0
1626248270000|2021-07-14 07:37:50|7612.5|7609.7|7612.2|7609.4|7613.2|7610.4|7612.2|7609.4|33
1626248280000|2021-07-14 07:38:00|7611.9|7609.1|7612.4|7609.6|7612.9|7610.1|7611.9|7609.1|4
1626248290000|2021-07-14 07:38:10|7612.7|7609.9|7612.4|7609.6|7612.9|7610.1|7612.2|7609.4|32
1626248300000|2021-07-14 07:38:20|7612.7|7609.9|7610.9|7608.1|7612.9|7610.1|7610.9|7608.1|49
1626248310000|2021-07-14 07:38:30|7611.2|7608.4|7612.9|7610.1|7612.9|7610.1|7611.2|7608.4|20
1626248320000|2021-07-14 07:38:40|7613.2|7610.4|7615.2|7612.4|7615.2|7612.4|7613.2|7610.4|22
1626248330000|2021-07-14 07:38:50|7614.9|7612.1|7615.5|7612.7|7616.9|7614.1|7614.9|7612.1|218
1626248340000|2021-07-14 07:39:00|7615.2|7612.4|7614.9|7612.1|7615.2|7612.4|7614.7|7611.9|8
1626248350000|2021-07-14 07:39:10|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|13
1626248360000|2021-07-14 07:39:20|7614.4|7611.6|7614.9|7612.1|7614.9|7612.1|7614.4|7611.6|0
1626248370000|2021-07-14 07:39:30|7615.9|7613.1|7615.2|7612.4|7615.9|7613.1|7614.9|7612.1|14
1626248380000|2021-07-14 07:39:40|7615.4|7612.6|7615.9|7613.1|7615.9|7613.1|7615.4|7612.6|0
1626248390000|2021-07-14 07:39:50|7616.4|7613.6|7616.9|7614.1|7616.9|7614.1|7615.9|7613.1|36
1626248400000|2021-07-14 07:40:00|7616.7|7613.9|7615.9|7613.1|7616.7|7613.9|7615.9|7613.1|8
1626248420000|2021-07-14 07:40:20|7615.7|7612.9|7615.9|7613.1|7616.2|7613.4|7615.4|7612.6|20
1626248430000|2021-07-14 07:40:30|7615.7|7612.9|7614.9|7612.1|7615.9|7613.1|7614.9|7612.1|14
1626248440000|2021-07-14 07:40:40|7615.2|7612.4|7616.2|7613.4|7616.2|7613.4|7615.2|7612.4|1
1626248450000|2021-07-14 07:40:50|7615.9|7613.1|7616.2|7613.4|7616.2|7613.4|7615.9|7613.1|36
1626248460000|2021-07-14 07:41:00|7615.9|7613.1|7616.2|7613.4|7616.4|7613.6|7615.9|7613.1|4
1626248470000|2021-07-14 07:41:10|7616.4|7613.6|7616.2|7613.4|7616.4|7613.6|7616.2|7613.4|9
1626248480000|2021-07-14 07:41:20|7616.4|7613.6|7616.9|7614.1|7616.9|7614.1|7616.4|7613.6|12
1626248490000|2021-07-14 07:41:30|7616.5|7613.7|7616.2|7613.4|7616.5|7613.7|7616.2|7613.4|6
1626248500000|2021-07-14 07:41:40|7616.4|7613.6|7616.2|7613.4|7616.4|7613.6|7616.2|7613.4|45
1626248510000|2021-07-14 07:41:50|7615.7|7612.9|7615.4|7612.6|7615.9|7613.1|7615.2|7612.4|44
1626248520000|2021-07-14 07:42:00|7615.2|7612.4|7614.2|7611.4|7615.4|7612.6|7612.9|7610.1|97
1626248530000|2021-07-14 07:42:10|7614.4|7611.6|7614.2|7611.4|7614.4|7611.6|7614.2|7611.4|0
1626248540000|2021-07-14 07:42:20|7614.4|7611.6|7614.4|7611.6|7615.9|7613.1|7614.4|7611.6|23
1626248550000|2021-07-14 07:42:30|7614.7|7611.9|7614.9|7612.1|7614.9|7612.1|7614.2|7611.4|10
1626248560000|2021-07-14 07:42:40|7614.4|7611.6|7613.9|7611.1|7614.4|7611.6|7613.4|7610.6|12
1626248570000|2021-07-14 07:42:50|7612.9|7610.1|7613.9|7611.1|7613.9|7611.1|7612.9|7610.1|4
1626248580000|2021-07-14 07:43:00|7613.7|7610.9|7612.4|7609.6|7613.7|7610.9|7612.4|7609.6|6
1626248590000|2021-07-14 07:43:10|7612.9|7610.1|7612.9|7610.1|7612.9|7610.1|7612.2|7609.4|59
1626248600000|2021-07-14 07:43:20|7613.2|7610.4|7612.9|7610.1|7613.4|7610.6|7612.4|7609.6|8
1626248610000|2021-07-14 07:43:30|7613.7|7610.9|7612.9|7610.1|7613.7|7610.9|7612.9|7610.1|275
1626248620000|2021-07-14 07:43:40|||||||||12
1626248630000|2021-07-14 07:43:50|7613.4|7610.6|7613.2|7610.4|7613.4|7610.6|7612.9|7610.1|2
1626248640000|2021-07-14 07:44:00|7613.7|7610.9|7613.9|7611.1|7613.9|7611.1|7613.7|7610.9|0
1626248650000|2021-07-14 07:44:10|||||||||1
1626248660000|2021-07-14 07:44:20|7613.2|7610.4|7613.4|7610.6|7613.4|7610.6|7613.2|7610.4|7
1626248670000|2021-07-14 07:44:30|7613.7|7610.9|7613.2|7610.4|7613.9|7611.1|7613.2|7610.4|4
1626248680000|2021-07-14 07:44:40|7613.4|7610.6|7613.4|7610.6|7614.9|7612.1|7613.2|7610.4|18
1626248690000|2021-07-14 07:44:50|7613.2|7610.4|7612.9|7610.1|7613.4|7610.6|7612.9|7610.1|3
1626248700000|2021-07-14 07:45:00|7612.7|7609.9|7612.2|7609.4|7612.7|7609.9|7612.2|7609.4|11
1626248710000|2021-07-14 07:45:10|7612.4|7609.6|7612.4|7609.6|7612.9|7610.1|7611.9|7609.1|12
1626248720000|2021-07-14 07:45:20|7612.2|7609.4|7611.2|7608.4|7612.4|7609.6|7611.2|7608.4|10
1626248730000|2021-07-14 07:45:30|7611.4|7608.6|7610.7|7607.9|7611.4|7608.6|7610.2|7607.4|13
1626248740000|2021-07-14 07:45:40|7610.9|7608.1|7610.9|7608.1|7610.9|7608.1|7610.2|7607.4|4
1626248750000|2021-07-14 07:45:50|7610.7|7607.9|7610.4|7607.6|7610.7|7607.9|7610.2|7607.4|7
1626248760000|2021-07-14 07:46:00|7610.9|7608.1|7610.2|7607.4|7610.9|7608.1|7610.2|7607.4|0
1626248770000|2021-07-14 07:46:10|7610.4|7607.6|7610.2|7607.4|7610.9|7608.1|7610.2|7607.4|5
1626248780000|2021-07-14 07:46:20|7609.9|7607.1|7609.9|7607.1|7609.9|7607.1|7609.9|7607.1|7
1626248790000|2021-07-14 07:46:30|7610.2|7607.4|7609.2|7606.4|7610.2|7607.4|7608.9|7606.1|22
1626248800000|2021-07-14 07:46:40|7608.9|7606.1|7607.9|7605.1|7608.9|7606.1|7607.2|7604.4|12
1626248810000|2021-07-14 07:46:50|7608.4|7605.6|7607.4|7604.6|7608.4|7605.6|7607.4|7604.6|0
1626248820000|2021-07-14 07:47:00|7607.2|7604.4|7606.9|7604.1|7607.2|7604.4|7606.7|7603.9|10
1626248830000|2021-07-14 07:47:10|7606.7|7603.9|7605.2|7602.4|7606.7|7603.9|7604.2|7601.4|13
1626248840000|2021-07-14 07:47:20|7604.4|7601.6|7603.2|7600.4|7604.4|7601.6|7603.2|7600.4|7
1626248850000|2021-07-14 07:47:30|7602.9|7600.1|7604.7|7601.9|7604.9|7602.1|7602.9|7600.1|10
1626248860000|2021-07-14 07:47:40|7604.9|7602.1|7604.9|7602.1|7604.9|7602.1|7604.7|7601.9|0
1626248870000|2021-07-14 07:47:50|7605.2|7602.4|7600.4|7597.6|7605.2|7602.4|7600.4|7597.6|89
1626248880000|2021-07-14 07:48:00|7600.2|7597.4|7601.9|7599.1|7601.9|7599.1|7600.2|7597.4|23
1626248890000|2021-07-14 07:48:10|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|4
1626248900000|2021-07-14 07:48:20|7601.9|7599.1|7602.9|7600.1|7602.9|7600.1|7601.9|7599.1|45
1626248910000|2021-07-14 07:48:30|7603.2|7600.4|7602.9|7600.1|7603.2|7600.4|7602.9|7600.1|2
1626248920000|2021-07-14 07:48:40|7603.2|7600.4|7603.2|7600.4|7603.9|7601.1|7603.2|7600.4|33
1626248930000|2021-07-14 07:48:50|7603.4|7600.6|7600.4|7597.6|7603.9|7601.1|7600.2|7597.4|2245
1626248940000|2021-07-14 07:49:00|7600.9|7598.1|7601.2|7598.4|7602.4|7599.6|7600.4|7597.6|357
1626248960000|2021-07-14 07:49:20|7601.4|7598.6|7602.2|7599.4|7602.2|7599.4|7601.4|7598.6|9
1626248970000|2021-07-14 07:49:30|7601.7|7598.9|7602.2|7599.4|7602.2|7599.4|7601.7|7598.9|3
1626248980000|2021-07-14 07:49:40|7601.2|7598.4|7601.4|7598.6|7601.9|7599.1|7601.2|7598.4|18
1626248990000|2021-07-14 07:49:50|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|7600.4|7597.6|2
1626249000000|2021-07-14 07:50:00|7600.4|7597.6|7599.4|7596.6|7600.4|7597.6|7599.4|7596.6|19
1626249010000|2021-07-14 07:50:10|7599.7|7596.9|7599.2|7596.4|7600.2|7597.4|7599.2|7596.4|29
1626249020000|2021-07-14 07:50:20|7599.4|7596.6|7598.4|7595.6|7599.4|7596.6|7597.4|7594.6|38
1626249030000|2021-07-14 07:50:30|7598.2|7595.4|7598.2|7595.4|7598.4|7595.6|7597.4|7594.6|80
1626249040000|2021-07-14 07:50:40|7597.7|7594.9|7596.9|7594.1|7598.2|7595.4|7596.9|7594.1|25
1626249050000|2021-07-14 07:50:50|7596.7|7593.9|7597.7|7594.9|7597.7|7594.9|7596.7|7593.9|5
1626249060000|2021-07-14 07:51:00|7597.4|7594.6|7598.7|7595.9|7598.7|7595.9|7597.4|7594.6|30
1626249070000|2021-07-14 07:51:10|7598.9|7596.1|7598.7|7595.9|7598.9|7596.1|7598.7|7595.9|5
1626249080000|2021-07-14 07:51:20|7598.4|7595.6|7597.7|7594.9|7598.4|7595.6|7597.7|7594.9|5
1626249090000|2021-07-14 07:51:30|7597.4|7594.6|7597.7|7594.9|7597.7|7594.9|7596.7|7593.9|13
1626249100000|2021-07-14 07:51:40|7598.2|7595.4|7597.9|7595.1|7598.2|7595.4|7597.7|7594.9|12
1626249110000|2021-07-14 07:51:50|7597.7|7594.9|7598.4|7595.6|7598.4|7595.6|7597.7|7594.9|3
1626249120000|2021-07-14 07:52:00|7597.9|7595.1|7597.4|7594.6|7598.4|7595.6|7597.2|7594.4|11
1626249130000|2021-07-14 07:52:10|7596.7|7593.9|7596.7|7593.9|7596.7|7593.9|7596.7|7593.9|5
1626249140000|2021-07-14 07:52:20|7596.4|7593.6|7597.9|7595.1|7597.9|7595.1|7596.4|7593.6|19
1626249150000|2021-07-14 07:52:30|7597.7|7594.9|7598.4|7595.6|7598.4|7595.6|7597.7|7594.9|4
1626249160000|2021-07-14 07:52:40|7599.4|7596.6|7599.9|7597.1|7599.9|7597.1|7599.4|7596.6|43
1626249170000|2021-07-14 07:52:50|7600.7|7597.9|7600.7|7597.9|7600.9|7598.1|7600.4|7597.6|5
1626249180000|2021-07-14 07:53:00|7600.4|7597.6|7598.7|7595.9|7600.9|7598.1|7598.7|7595.9|11
1626249190000|2021-07-14 07:53:10|7599.4|7596.6|7599.7|7596.9|7599.7|7596.9|7598.7|7595.9|27
1626249200000|2021-07-14 07:53:20|7599.9|7597.1|7599.2|7596.4|7600.4|7597.6|7599.2|7596.4|39
1626249210000|2021-07-14 07:53:30|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|0
1626249220000|2021-07-14 07:53:40|7599.7|7596.9|7600.4|7597.6|7600.9|7598.1|7599.7|7596.9|7
1626249230000|2021-07-14 07:53:50|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|7600.7|7597.9|6
1626249240000|2021-07-14 07:54:00|7600.4|7597.6|7599.9|7597.1|7600.4|7597.6|7599.7|7596.9|3
1626249250000|2021-07-14 07:54:10|7600.2|7597.4|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|1
1626249260000|2021-07-14 07:54:20|7600.9|7598.1|7601.4|7598.6|7601.4|7598.6|7600.4|7597.6|17
1626249270000|2021-07-14 07:54:30|7601.9|7599.1|7602.4|7599.6|7602.4|7599.6|7601.9|7599.1|9
1626249280000|2021-07-14 07:54:40|7601.9|7599.1|7601.4|7598.6|7602.4|7599.6|7601.4|7598.6|8
1626249290000|2021-07-14 07:54:50|7601.7|7598.9|7601.4|7598.6|7601.9|7599.1|7601.4|7598.6|9
1626249300000|2021-07-14 07:55:00|7600.7|7597.9|7600.9|7598.1|7600.9|7598.1|7600.7|7597.9|9
1626249310000|2021-07-14 07:55:10|7600.7|7597.9|7602.2|7599.4|7602.2|7599.4|7600.4|7597.6|26
1626249320000|2021-07-14 07:55:20|7602.4|7599.6|7601.4|7598.6|7602.4|7599.6|7601.4|7598.6|18
1626249330000|2021-07-14 07:55:30|7601.7|7598.9|7599.4|7596.6|7601.7|7598.9|7599.4|7596.6|40
1626249340000|2021-07-14 07:55:40|7599.2|7596.4|7598.4|7595.6|7599.4|7596.6|7598.2|7595.4|13
1626249350000|2021-07-14 07:55:50|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|7597.7|7594.9|1
1626249360000|2021-07-14 07:56:00|7597.4|7594.6|7594.4|7591.6|7597.4|7594.6|7594.4|7591.6|44
1626249370000|2021-07-14 07:56:10|7594.7|7591.9|7594.9|7592.1|7594.9|7592.1|7594.7|7591.9|17
1626249380000|2021-07-14 07:56:20|7595.2|7592.4|7594.9|7592.1|7595.4|7592.6|7594.9|7592.1|7
1626249390000|2021-07-14 07:56:30|7595.4|7592.6|7594.4|7591.6|7595.4|7592.6|7594.4|7591.6|9
1626249400000|2021-07-14 07:56:40|7594.9|7592.1|7595.4|7592.6|7595.4|7592.6|7594.9|7592.1|5
1626249410000|2021-07-14 07:56:50|7594.9|7592.1|7594.4|7591.6|7594.9|7592.1|7593.7|7590.9|24
1626249420000|2021-07-14 07:57:00|7592.2|7589.4|7592.9|7590.1|7593.7|7590.9|7592.2|7589.4|130
1626249430000|2021-07-14 07:57:10|7592.7|7589.9|7591.4|7588.6|7592.9|7590.1|7591.4|7588.6|102
1626249440000|2021-07-14 07:57:20|7590.9|7588.1|7592.4|7589.6|7592.4|7589.6|7590.4|7587.6|120
1626249460000|2021-07-14 07:57:40|7592.7|7589.9|7593.9|7591.1|7594.4|7591.6|7592.7|7589.9|8
1626249470000|2021-07-14 07:57:50|7594.4|7591.6|7593.9|7591.1|7594.9|7592.1|7593.7|7590.9|18
1626249480000|2021-07-14 07:58:00|7593.7|7590.9|7593.9|7591.1|7594.4|7591.6|7593.7|7590.9|11
1626249490000|2021-07-14 07:58:10|7593.7|7590.9|7592.4|7589.6|7593.7|7590.9|7592.4|7589.6|36
1626249500000|2021-07-14 07:58:20|7591.7|7588.9|7591.4|7588.6|7591.7|7588.9|7591.4|7588.6|143
1626249510000|2021-07-14 07:58:30|7591.7|7588.9|7589.4|7586.6|7591.7|7588.9|7589.4|7586.6|69
1626249520000|2021-07-14 07:58:40|7588.7|7585.9|7589.4|7586.6|7589.4|7586.6|7587.7|7584.9|33
1626249530000|2021-07-14 07:58:50|7588.9|7586.1|7589.4|7586.6|7589.4|7586.6|7588.9|7586.1|8
1626249540000|2021-07-14 07:59:00|7589.9|7587.1|7590.4|7587.6|7590.4|7587.6|7589.9|7587.1|3
1626249550000|2021-07-14 07:59:10|7590.9|7588.1|7593.4|7590.6|7593.4|7590.6|7590.9|7588.1|7
1626249560000|2021-07-14 07:59:20|7592.9|7590.1|7592.9|7590.1|7592.9|7590.1|7592.9|7590.1|5
1626249570000|2021-07-14 07:59:30|7593.4|7590.6|7593.7|7590.9|7593.7|7590.9|7593.4|7590.6|1
1626249580000|2021-07-14 07:59:40|7594.2|7591.4|7594.2|7591.4|7594.4|7591.6|7593.7|7590.9|15
1626249590000|2021-07-14 07:59:50|7593.9|7591.1|7593.4|7590.6|7594.2|7591.4|7593.4|7590.6|5
1626249600000|2021-07-14 08:00:00|7593.2|7590.4|7592.4|7589.6|7594.7|7591.9|7591.7|7588.9|62
1626249610000|2021-07-14 08:00:10|7592.2|7589.4|7591.4|7588.6|7592.2|7589.4|7591.4|7588.6|11
1626249620000|2021-07-14 08:00:20|7590.7|7587.9|7590.4|7587.6|7590.7|7587.9|7589.9|7587.1|11
1626249650000|2021-07-14 08:00:50|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|7589.9|7587.1|2
1626249660000|2021-07-14 08:01:00|7589.7|7586.9|7590.7|7587.9|7590.7|7587.9|7589.7|7586.9|5
1626249670000|2021-07-14 08:01:10|7590.9|7588.1|7590.9|7588.1|7590.9|7588.1|7590.7|7587.9|14
1626249680000|2021-07-14 08:01:20|7590.7|7587.9|7589.4|7586.6|7590.7|7587.9|7588.7|7585.9|17
1626249690000|2021-07-14 08:01:30|7588.7|7585.9|7588.4|7585.6|7588.7|7585.9|7588.2|7585.4|12
1626249700000|2021-07-14 08:01:40|7588.2|7585.4|7588.4|7585.6|7588.7|7585.9|7588.2|7585.4|44
1626249710000|2021-07-14 08:01:50|7588.2|7585.4|7588.7|7585.9|7588.9|7586.1|7588.2|7585.4|11
1626249720000|2021-07-14 08:02:00|7588.4|7585.6|7587.4|7584.6|7588.4|7585.6|7587.4|7584.6|9
1626249740000|2021-07-14 08:02:20|7588.4|7585.6|7588.2|7585.4|7588.4|7585.6|7587.7|7584.9|23
1626249750000|2021-07-14 08:02:30|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|2
1626249760000|2021-07-14 08:02:40|7588.2|7585.4|7587.7|7584.9|7588.2|7585.4|7587.7|7584.9|16
1626249770000|2021-07-14 08:02:50|7587.4|7584.6|7586.7|7583.9|7587.4|7584.6|7586.7|7583.9|5
1626249780000|2021-07-14 08:03:00|7586.4|7583.6|7585.9|7583.1|7586.7|7583.9|7585.7|7582.9|26
1626249790000|2021-07-14 08:03:10|7586.2|7583.4|7585.4|7582.6|7586.4|7583.6|7584.7|7581.9|46
1626249800000|2021-07-14 08:03:20|7585.7|7582.9|7586.4|7583.6|7586.4|7583.6|7585.7|7582.9|9
1626249810000|2021-07-14 08:03:30|||||||||2
1626249820000|2021-07-14 08:03:40|7585.9|7583.1|7586.4|7583.6|7586.4|7583.6|7585.9|7583.1|3
1626249830000|2021-07-14 08:03:50|7586.9|7584.1|7587.4|7584.6|7587.4|7584.6|7586.9|7584.1|16
1626249840000|2021-07-14 08:04:00|7587.9|7585.1|7588.9|7586.1|7588.9|7586.1|7587.9|7585.1|7
1626249850000|2021-07-14 08:04:10|7588.7|7585.9|7588.7|7585.9|7588.9|7586.1|7588.7|7585.9|3
1626249860000|2021-07-14 08:04:20|7588.4|7585.6|7588.4|7585.6|7588.7|7585.9|7587.9|7585.1|48
1626249870000|2021-07-14 08:04:30|7588.7|7585.9|7587.7|7584.9|7588.9|7586.1|7587.7|7584.9|71
1626249880000|2021-07-14 08:04:40|7587.9|7585.1|7587.7|7584.9|7588.2|7585.4|7587.7|7584.9|4
1626249890000|2021-07-14 08:04:50|7587.4|7584.6|7587.2|7584.4|7587.4|7584.6|7587.2|7584.4|8
1626249900000|2021-07-14 08:05:00|7586.7|7583.9|7587.4|7584.6|7587.7|7584.9|7586.7|7583.9|4
1626249910000|2021-07-14 08:05:10|||||||||1
1626249920000|2021-07-14 08:05:20|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7587.7|7584.9|7
1626249930000|2021-07-14 08:05:30|||||||||3
1626249940000|2021-07-14 08:05:40|7586.9|7584.1|7586.4|7583.6|7586.9|7584.1|7586.4|7583.6|31
1626249950000|2021-07-14 08:05:50|||||||||1
1626249960000|2021-07-14 08:06:00|||||||||3
1626249970000|2021-07-14 08:06:10|7586.7|7583.9|7586.7|7583.9|7586.7|7583.9|7586.4|7583.6|34
1626249980000|2021-07-14 08:06:20|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|7586.4|7583.6|1
1626249990000|2021-07-14 08:06:30|||||||||2
1626250000000|2021-07-14 08:06:40|7586.7|7583.9|7587.9|7585.1|7587.9|7585.1|7586.7|7583.9|34
1626250010000|2021-07-14 08:06:50|7587.7|7584.9|7588.4|7585.6|7588.4|7585.6|7587.7|7584.9|1
1626250020000|2021-07-14 08:07:00|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|17
1626250030000|2021-07-14 08:07:10|7589.7|7586.9|7588.7|7585.9|7589.9|7587.1|7587.9|7585.1|64
1626250040000|2021-07-14 08:07:20|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|2
1626250050000|2021-07-14 08:07:30|7588.7|7585.9|7587.7|7584.9|7588.7|7585.9|7587.7|7584.9|9
1626250060000|2021-07-14 08:07:40|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|0
1626250070000|2021-07-14 08:07:50|7587.6|7584.8|7587.7|7584.9|7587.9|7585.1|7587.6|7584.8|8
1626250080000|2021-07-14 08:08:00|7587.4|7584.6|7587.7|7584.9|7587.9|7585.1|7587.4|7584.6|4
1626250090000|2021-07-14 08:08:10|7588.1|7585.3|7588.4|7585.6|7588.4|7585.6|7587.7|7584.9|14
1626250100000|2021-07-14 08:08:20|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|17
1626250110000|2021-07-14 08:08:30|7587.7|7584.9|7587.4|7584.6|7587.9|7585.1|7587.4|7584.6|8
1626250120000|2021-07-14 08:08:40|7587.7|7584.9|7587.7|7584.9|7587.9|7585.1|7587.7|7584.9|3
1626250140000|2021-07-14 08:09:00|7587.4|7584.6|7587.7|7584.9|7587.7|7584.9|7587.4|7584.6|115
1626250150000|2021-07-14 08:09:10|7587.4|7584.6|7587.7|7584.9|7587.7|7584.9|7587.4|7584.6|5
1626250160000|2021-07-14 08:09:20|7587.4|7584.6|7588.4|7585.6|7588.4|7585.6|7587.4|7584.6|11
1626250170000|2021-07-14 08:09:30|7588.1|7585.3|7587.1|7584.3|7588.1|7585.3|7586.7|7583.9|239
1626250180000|2021-07-14 08:09:40|7587.4|7584.6|7586.9|7584.1|7587.4|7584.6|7586.7|7583.9|13
1626250190000|2021-07-14 08:09:50|7586.7|7583.9|7586.9|7584.1|7587.4|7584.6|7586.7|7583.9|10
1626250200000|2021-07-14 08:10:00|7586.7|7583.9|7584.4|7581.6|7586.9|7584.1|7582.7|7579.9|109
1626250210000|2021-07-14 08:10:10|7583.7|7580.9|7580.7|7577.9|7584.2|7581.4|7579.4|7576.6|322
1626250220000|2021-07-14 08:10:20|7580.4|7577.6|7579.7|7576.9|7580.4|7577.6|7579.2|7576.4|24
1626250230000|2021-07-14 08:10:30|7579.9|7577.1|7579.7|7576.9|7579.9|7577.1|7579.2|7576.4|39
1626250240000|2021-07-14 08:10:40|7579.4|7576.6|7578.9|7576.1|7579.4|7576.6|7578.9|7576.1|51
1626250250000|2021-07-14 08:10:50|7579.7|7576.9|7577.7|7574.9|7579.7|7576.9|7576.9|7574.1|41
1626250260000|2021-07-14 08:11:00|7577.4|7574.6|7576.9|7574.1|7577.7|7574.9|7576.7|7573.9|29
1626250270000|2021-07-14 08:11:10|7577.7|7574.9|7578.4|7575.6|7578.4|7575.6|7577.4|7574.6|45
1626250280000|2021-07-14 08:11:20|7577.7|7574.9|7576.7|7573.9|7577.7|7574.9|7576.7|7573.9|24
1626250290000|2021-07-14 08:11:30|7576.4|7573.6|7575.9|7573.1|7576.4|7573.6|7574.9|7572.1|174
1626250300000|2021-07-14 08:11:40|7575.7|7572.9|7577.9|7575.1|7578.4|7575.6|7575.7|7572.9|91
1626250310000|2021-07-14 08:11:50|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|7576.9|7574.1|7
1626250320000|2021-07-14 08:12:00|7577.2|7574.4|7577.4|7574.6|7577.4|7574.6|7576.7|7573.9|6
1626250330000|2021-07-14 08:12:10|7576.9|7574.1|7578.1|7575.3|7578.1|7575.3|7576.9|7574.1|16
1626250340000|2021-07-14 08:12:20|7578.4|7575.6|7577.4|7574.6|7578.4|7575.6|7577.1|7574.3|378
1626250350000|2021-07-14 08:12:30|7576.4|7573.6|7578.4|7575.6|7578.4|7575.6|7576.4|7573.6|156
1626250360000|2021-07-14 08:12:40|7578.2|7575.4|7580.4|7577.6|7580.9|7578.1|7578.2|7575.4|41
1626250370000|2021-07-14 08:12:50|7580.9|7578.1|7580.4|7577.6|7580.9|7578.1|7580.4|7577.6|5
1626250380000|2021-07-14 08:13:00|7580.7|7577.9|7580.1|7577.3|7580.7|7577.9|7578.7|7575.9|190
1626250390000|2021-07-14 08:13:10|7579.9|7577.1|7579.6|7576.8|7579.9|7577.1|7579.6|7576.8|22
1626250400000|2021-07-14 08:13:20|7579.4|7576.6|7577.6|7574.8|7579.6|7576.8|7577.6|7574.8|79
1626250420000|2021-07-14 08:13:40|7577.9|7575.1|7578.6|7575.8|7578.6|7575.8|7577.9|7575.1|9
1626250430000|2021-07-14 08:13:50|7579.1|7576.3|7578.9|7576.1|7579.1|7576.3|7578.9|7576.1|17
1626250440000|2021-07-14 08:14:00|7579.1|7576.3|7577.6|7574.8|7579.1|7576.3|7577.6|7574.8|14
1626250450000|2021-07-14 08:14:10|7577.4|7574.6|7577.6|7574.8|7577.6|7574.8|7577.4|7574.6|6
1626250470000|2021-07-14 08:14:30|7577.4|7574.6|7578.1|7575.3|7578.1|7575.3|7577.4|7574.6|6
1626250480000|2021-07-14 08:14:40|7578.4|7575.6|7578.4|7575.6|7578.6|7575.8|7577.9|7575.1|18
1626250490000|2021-07-14 08:14:50|7578.1|7575.3|7577.4|7574.6|7578.1|7575.3|7577.4|7574.6|12
1626250500000|2021-07-14 08:15:00|7576.9|7574.1|7575.6|7572.8|7576.9|7574.1|7575.6|7572.8|18
1626250510000|2021-07-14 08:15:10|7576.1|7573.3|7576.9|7574.1|7576.9|7574.1|7575.9|7573.1|5
1626250520000|2021-07-14 08:15:20|7576.4|7573.6|7575.4|7572.6|7576.4|7573.6|7575.2|7572.4|15
1626250530000|2021-07-14 08:15:30|7575.9|7573.1|7574.9|7572.1|7575.9|7573.1|7574.9|7572.1|5
1626250540000|2021-07-14 08:15:40|7574.6|7571.8|7575.4|7572.6|7575.4|7572.6|7574.6|7571.8|2
1626250550000|2021-07-14 08:15:50|7575.6|7572.8|7576.1|7573.3|7576.4|7573.6|7575.6|7572.8|6
1626250560000|2021-07-14 08:16:00|7575.9|7573.1|7575.4|7572.6|7575.9|7573.1|7574.9|7572.1|13
1626250570000|2021-07-14 08:16:10|7575.6|7572.8|7575.4|7572.6|7575.6|7572.8|7575.1|7572.3|4
1626250580000|2021-07-14 08:16:20|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7574.6|7571.8|33
1626250590000|2021-07-14 08:16:30|7576.1|7573.3|7575.9|7573.1|7576.1|7573.3|7575.6|7572.8|5
1626250600000|2021-07-14 08:16:40|7575.6|7572.8|7575.4|7572.6|7575.9|7573.1|7574.6|7571.8|19
1626250610000|2021-07-14 08:16:50|7575.1|7572.3|7574.4|7571.6|7575.4|7572.6|7574.4|7571.6|17
1626250620000|2021-07-14 08:17:00|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|31
1626250630000|2021-07-14 08:17:10|7574.9|7572.1|7574.4|7571.6|7574.9|7572.1|7574.4|7571.6|17
1626250640000|2021-07-14 08:17:20|7574.6|7571.8|7574.4|7571.6|7574.6|7571.8|7574.4|7571.6|8
1626250650000|2021-07-14 08:17:30|7573.9|7571.1|7574.1|7571.3|7574.4|7571.6|7573.4|7570.6|14
1626250660000|2021-07-14 08:17:40|7574.4|7571.6|7574.4|7571.6|7574.6|7571.8|7574.4|7571.6|1
1626250670000|2021-07-14 08:17:50|7574.6|7571.8|7575.6|7572.8|7575.9|7573.1|7574.6|7571.8|27
1626250680000|2021-07-14 08:18:00|7575.4|7572.6|7573.1|7570.3|7575.4|7572.6|7572.4|7569.6|614
1626250690000|2021-07-14 08:18:10|7573.6|7570.8|7573.1|7570.3|7573.6|7570.8|7572.9|7570.1|10
1626250700000|2021-07-14 08:18:20|7572.9|7570.1|7573.2|7570.4|7573.6|7570.8|7571.9|7569.1|451
1626250710000|2021-07-14 08:18:30|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|7572.9|7570.1|1
1626250720000|2021-07-14 08:18:40|7571.9|7569.1|7572.9|7570.1|7572.9|7570.1|7571.9|7569.1|29
1626250730000|2021-07-14 08:18:50|7572.4|7569.6|7572.7|7569.9|7572.9|7570.1|7572.4|7569.6|6
1626250740000|2021-07-14 08:19:00|7572.4|7569.6|7572.4|7569.6|7572.9|7570.1|7572.2|7569.4|13
1626250750000|2021-07-14 08:19:10|7572.7|7569.9|7572.9|7570.1|7573.4|7570.6|7572.7|7569.9|69
1626250760000|2021-07-14 08:19:20|7573.4|7570.6|7573.9|7571.1|7574.4|7571.6|7573.4|7570.6|69
1626250770000|2021-07-14 08:19:30|7574.2|7571.4|7573.7|7570.9|7574.4|7571.6|7572.9|7570.1|22
1626250780000|2021-07-14 08:19:40|7573.9|7571.1|7573.9|7571.1|7573.9|7571.1|7573.2|7570.4|2
1626250790000|2021-07-14 08:19:50|7573.7|7570.9|7573.7|7570.9|7573.7|7570.9|7573.7|7570.9|0
1626250800000|2021-07-14 08:20:00|7573.4|7570.6|7572.2|7569.4|7573.4|7570.6|7572.2|7569.4|103
1626250810000|2021-07-14 08:20:10|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|15
1626250820000|2021-07-14 08:20:20|7571.4|7568.6|7568.1|7565.3|7571.4|7568.6|7568.1|7565.3|186
1626250830000|2021-07-14 08:20:30|7568.4|7565.6|7567.6|7564.8|7568.4|7565.6|7567.6|7564.8|27
1626250840000|2021-07-14 08:20:40|7567.9|7565.1|7568.1|7565.3|7568.1|7565.3|7567.1|7564.3|27
1626250850000|2021-07-14 08:20:50|7568.4|7565.6|7568.9|7566.1|7569.1|7566.3|7568.4|7565.6|18
1626250860000|2021-07-14 08:21:00|7568.6|7565.8|7568.6|7565.8|7569.1|7566.3|7568.6|7565.8|40
1626250870000|2021-07-14 08:21:10|7568.4|7565.6|7568.6|7565.8|7568.9|7566.1|7568.1|7565.3|16
1626250880000|2021-07-14 08:21:20|7568.4|7565.6|7568.4|7565.6|7568.9|7566.1|7568.1|7565.3|10
1626250890000|2021-07-14 08:21:30|7568.9|7566.1|7569.6|7566.8|7569.9|7567.1|7568.9|7566.1|14
1626250900000|2021-07-14 08:21:40|7569.4|7566.6|7569.6|7566.8|7569.6|7566.8|7569.4|7566.6|0
1626250910000|2021-07-14 08:21:50|7569.9|7567.1|7571.6|7568.8|7572.1|7569.3|7569.9|7567.1|46
1626250920000|2021-07-14 08:22:00|7571.9|7569.1|7567.9|7565.1|7571.9|7569.1|7567.4|7564.6|120
1626250930000|2021-07-14 08:22:10|7567.6|7564.8|7566.6|7563.8|7567.6|7564.8|7566.4|7563.6|43
1626250940000|2021-07-14 08:22:20|7566.9|7564.1|7567.1|7564.3|7567.1|7564.3|7566.6|7563.8|3
1626250960000|2021-07-14 08:22:40|7567.6|7564.8|7567.9|7565.1|7568.1|7565.3|7567.6|7564.8|31
1626250970000|2021-07-14 08:22:50|7568.1|7565.3|7568.1|7565.3|7568.9|7566.1|7567.9|7565.1|72
1626250980000|2021-07-14 08:23:00|7567.9|7565.1|7567.9|7565.1|7568.1|7565.3|7567.6|7564.8|5
1626250990000|2021-07-14 08:23:10|7568.1|7565.3|7568.6|7565.8|7568.6|7565.8|7567.9|7565.1|13
1626251000000|2021-07-14 08:23:20|7569.1|7566.3|7569.1|7566.3|7569.1|7566.3|7569.1|7566.3|1
1626251010000|2021-07-14 08:23:30|7568.4|7565.6|7569.1|7566.3|7569.1|7566.3|7568.4|7565.6|7
1626251020000|2021-07-14 08:23:40|7569.4|7566.6|7570.4|7567.6|7571.9|7569.1|7569.4|7566.6|164
1626251030000|2021-07-14 08:23:50|7570.6|7567.8|7569.1|7566.3|7570.6|7567.8|7568.9|7566.1|149
1626251040000|2021-07-14 08:24:00|7569.6|7566.8|7569.9|7567.1|7570.1|7567.3|7569.1|7566.3|29
1626251050000|2021-07-14 08:24:10|7569.6|7566.8|7572.4|7569.6|7572.9|7570.1|7569.4|7566.6|92
1626251060000|2021-07-14 08:24:20|7572.1|7569.3|7573.6|7570.8|7573.6|7570.8|7571.6|7568.8|36
1626251070000|2021-07-14 08:24:30|7573.9|7571.1|7573.9|7571.1|7574.9|7572.1|7573.1|7570.3|44
1626251080000|2021-07-14 08:24:40|7574.1|7571.3|7574.9|7572.1|7574.9|7572.1|7574.1|7571.3|1
1626251090000|2021-07-14 08:24:50|7574.6|7571.8|7575.1|7572.3|7575.4|7572.6|7574.1|7571.3|2
1626251100000|2021-07-14 08:25:00|7575.4|7572.6|7575.9|7573.1|7576.9|7574.1|7574.9|7572.1|13
1626251110000|2021-07-14 08:25:10|7576.1|7573.3|7577.1|7574.3|7578.9|7576.1|7576.1|7573.3|121
1626251120000|2021-07-14 08:25:20|7577.4|7574.6|7577.9|7575.1|7578.9|7576.1|7577.4|7574.6|218
1626251130000|2021-07-14 08:25:30|7577.6|7574.8|7575.1|7572.3|7577.6|7574.8|7574.6|7571.8|86
1626251140000|2021-07-14 08:25:40|7574.9|7572.1|7574.4|7571.6|7574.9|7572.1|7574.4|7571.6|11
1626251150000|2021-07-14 08:25:50|7574.6|7571.8|7573.9|7571.1|7574.6|7571.8|7573.6|7570.8|36
1626251160000|2021-07-14 08:26:00|7573.6|7570.8|7572.6|7569.8|7573.6|7570.8|7572.4|7569.6|13
1626251170000|2021-07-14 08:26:10|7572.4|7569.6|7571.1|7568.3|7572.6|7569.8|7571.1|7568.3|17
1626251180000|2021-07-14 08:26:20|7570.9|7568.1|7572.1|7569.3|7572.1|7569.3|7570.9|7568.1|10
1626251190000|2021-07-14 08:26:30|7571.9|7569.1|7572.1|7569.3|7573.6|7570.8|7571.9|7569.1|18
1626251200000|2021-07-14 08:26:40|7571.9|7569.1|7571.6|7568.8|7571.9|7569.1|7571.6|7568.8|48
1626251210000|2021-07-14 08:26:50|7571.9|7569.1|7573.1|7570.3|7573.6|7570.8|7571.9|7569.1|15
1626251220000|2021-07-14 08:27:00|7572.9|7570.1|7573.9|7571.1|7573.9|7571.1|7572.9|7570.1|18
1626251230000|2021-07-14 08:27:10|7573.6|7570.8|7576.4|7573.6|7576.4|7573.6|7573.6|7570.8|24
1626251240000|2021-07-14 08:27:20|7576.9|7574.1|7578.9|7576.1|7579.4|7576.6|7576.9|7574.1|42
1626251250000|2021-07-14 08:27:30|7578.6|7575.8|7579.1|7576.3|7579.9|7577.1|7578.6|7575.8|73
1626251260000|2021-07-14 08:27:40|7580.4|7577.6|7577.6|7574.8|7580.4|7577.6|7577.6|7574.8|77
1626251270000|2021-07-14 08:27:50|7577.1|7574.3|7578.9|7576.1|7579.1|7576.3|7577.1|7574.3|16
1626251280000|2021-07-14 08:28:00|7579.1|7576.3|7578.9|7576.1|7579.6|7576.8|7578.6|7575.8|103
1626251290000|2021-07-14 08:28:10|7578.6|7575.8|7578.4|7575.6|7578.6|7575.8|7578.4|7575.6|73
1626251300000|2021-07-14 08:28:20|7578.9|7576.1|7579.6|7576.8|7579.6|7576.8|7578.6|7575.8|81
1626251310000|2021-07-14 08:28:30|7579.4|7576.6|7577.6|7574.8|7579.4|7576.6|7577.6|7574.8|24
1626251320000|2021-07-14 08:28:40|7578.1|7575.3|7575.6|7572.8|7578.1|7575.3|7575.6|7572.8|94
1626251330000|2021-07-14 08:28:50|7575.4|7572.6|7575.6|7572.8|7575.9|7573.1|7574.9|7572.1|74
1626251340000|2021-07-14 08:29:00|7575.4|7572.6|7573.6|7570.8|7575.6|7572.8|7572.9|7570.1|108
1626251350000|2021-07-14 08:29:10|7573.4|7570.6|7571.9|7569.1|7573.6|7570.8|7571.6|7568.8|308
1626251360000|2021-07-14 08:29:20|7571.6|7568.8|7570.9|7568.1|7572.6|7569.8|7570.9|7568.1|261
1626251370000|2021-07-14 08:29:30|7571.1|7568.3|7566.9|7564.1|7571.6|7568.8|7566.9|7564.1|351
1626251380000|2021-07-14 08:29:40|7567.4|7564.6|7568.9|7566.1|7568.9|7566.1|7566.4|7563.6|247
1626251390000|2021-07-14 08:29:50|7569.9|7567.1|7570.9|7568.1|7570.9|7568.1|7568.9|7566.1|329
1626251400000|2021-07-14 08:30:00|7571.4|7568.6|7573.6|7570.8|7574.1|7571.3|7571.4|7568.6|280
1626251410000|2021-07-14 08:30:10|7573.4|7570.6|7575.6|7572.8|7575.6|7572.8|7572.9|7570.1|135
1626251420000|2021-07-14 08:30:20|7575.9|7573.1|7574.9|7572.1|7576.9|7574.1|7573.9|7571.1|120
1626251430000|2021-07-14 08:30:30|7574.6|7571.8|7575.1|7572.3|7575.1|7572.3|7572.9|7570.1|143
1626251440000|2021-07-14 08:30:40|7574.9|7572.1|7577.6|7574.8|7578.1|7575.3|7574.9|7572.1|60
1626251450000|2021-07-14 08:30:50|7578.4|7575.6|7577.6|7574.8|7579.4|7576.6|7577.6|7574.8|402
1626251460000|2021-07-14 08:31:00|7577.4|7574.6|7577.9|7575.1|7578.9|7576.1|7577.4|7574.6|136
1626251470000|2021-07-14 08:31:10|7577.6|7574.8|7579.4|7576.6|7579.4|7576.6|7577.6|7574.8|63
1626251480000|2021-07-14 08:31:20|7578.6|7575.8|7579.4|7576.6|7580.4|7577.6|7578.6|7575.8|152
1626251490000|2021-07-14 08:31:30|7578.9|7576.1|7578.6|7575.8|7578.9|7576.1|7576.4|7573.6|460
1626251500000|2021-07-14 08:31:40|7578.4|7575.6|7578.4|7575.6|7579.1|7576.3|7578.4|7575.6|16
1626251510000|2021-07-14 08:31:50|7578.9|7576.1|7580.6|7577.8|7580.6|7577.8|7578.9|7576.1|114
1626251520000|2021-07-14 08:32:00|7580.4|7577.6|7580.9|7578.1|7580.9|7578.1|7579.6|7576.8|142
1626251530000|2021-07-14 08:32:10|7580.4|7577.6|7580.6|7577.8|7580.6|7577.8|7580.1|7577.3|39
1626251540000|2021-07-14 08:32:20|7581.1|7578.3|7581.6|7578.8|7581.9|7579.1|7581.1|7578.3|34
1626251550000|2021-07-14 08:32:30|7581.9|7579.1|7582.4|7579.6|7582.4|7579.6|7581.4|7578.6|37
1626251560000|2021-07-14 08:32:40|7581.9|7579.1|7582.1|7579.3|7582.4|7579.6|7581.6|7578.8|21
1626251570000|2021-07-14 08:32:50|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.4|7578.6|24
1626251580000|2021-07-14 08:33:00|7581.4|7578.6|7581.6|7578.8|7581.6|7578.8|7581.4|7578.6|47
1626251590000|2021-07-14 08:33:10|7581.4|7578.6|7581.6|7578.8|7581.6|7578.8|7581.4|7578.6|31
1626251600000|2021-07-14 08:33:20|7582.1|7579.3|7581.4|7578.6|7582.4|7579.6|7581.4|7578.6|48
1626251610000|2021-07-14 08:33:30|7581.6|7578.8|7583.4|7580.6|7583.4|7580.6|7581.6|7578.8|337
1626251620000|2021-07-14 08:33:40|7582.9|7580.1|7582.4|7579.6|7582.9|7580.1|7581.6|7578.8|25
1626251630000|2021-07-14 08:33:50|7582.1|7579.3|7581.6|7578.8|7582.4|7579.6|7581.6|7578.8|10
1626251640000|2021-07-14 08:34:00|7581.4|7578.6|7580.4|7577.6|7581.4|7578.6|7580.4|7577.6|40
1626251650000|2021-07-14 08:34:10|7580.6|7577.8|7580.4|7577.6|7580.6|7577.8|7579.9|7577.1|109
1626251660000|2021-07-14 08:34:20|7580.1|7577.3|7580.4|7577.6|7580.4|7577.6|7580.1|7577.3|13
1626251670000|2021-07-14 08:34:30|7580.1|7577.3|7579.6|7576.8|7580.1|7577.3|7579.6|7576.8|59
1626251680000|2021-07-14 08:34:40|7579.4|7576.6|7578.4|7575.6|7579.4|7576.6|7578.4|7575.6|8
1626251690000|2021-07-14 08:34:50|7578.1|7575.3|7579.4|7576.6|7579.4|7576.6|7578.1|7575.3|41
1626251700000|2021-07-14 08:35:00|7579.6|7576.8|7579.1|7576.3|7580.4|7577.6|7578.6|7575.8|41
1626251710000|2021-07-14 08:35:10|7578.4|7575.6|7579.6|7576.8|7579.9|7577.1|7578.4|7575.6|37
1626251720000|2021-07-14 08:35:20|7579.4|7576.6|7579.1|7576.3|7579.4|7576.6|7579.1|7576.3|54
1626251730000|2021-07-14 08:35:30|7578.4|7575.6|7578.6|7575.8|7579.4|7576.6|7577.4|7574.6|195
1626251740000|2021-07-14 08:35:40|7578.4|7575.6|7578.1|7575.3|7578.4|7575.6|7577.6|7574.8|43
1626251750000|2021-07-14 08:35:50|7577.9|7575.1|7576.9|7574.1|7577.9|7575.1|7576.9|7574.1|11
1626251760000|2021-07-14 08:36:00|7576.6|7573.8|7575.1|7572.3|7576.6|7573.8|7575.1|7572.3|20
1626251770000|2021-07-14 08:36:10|7574.9|7572.1|7576.4|7573.6|7576.6|7573.8|7574.9|7572.1|24
1626251780000|2021-07-14 08:36:20|7576.6|7573.8|7577.4|7574.6|7577.4|7574.6|7576.4|7573.6|23
1626251790000|2021-07-14 08:36:30|7577.6|7574.8|7578.4|7575.6|7578.4|7575.6|7577.6|7574.8|6
1626251800000|2021-07-14 08:36:40|7578.6|7575.8|7578.9|7576.1|7579.4|7576.6|7578.6|7575.8|53
1626251810000|2021-07-14 08:36:50|7579.1|7576.3|7578.8|7576|7579.4|7576.6|7578.6|7575.8|7
1626251820000|2021-07-14 08:37:00|7579.1|7576.3|7577.1|7574.3|7579.1|7576.3|7577.1|7574.3|23
1626251830000|2021-07-14 08:37:10|7577.6|7574.8|7577.1|7574.3|7577.6|7574.8|7577.1|7574.3|21
1626251840000|2021-07-14 08:37:20|7576.8|7574|7575.9|7573.1|7576.8|7574|7575.9|7573.1|6
1626251850000|2021-07-14 08:37:30|7575.6|7572.8|7574.1|7571.3|7575.6|7572.8|7574.1|7571.3|48
1626251860000|2021-07-14 08:37:40|7574.3|7571.5|7575.6|7572.8|7575.6|7572.8|7574.1|7571.3|3
1626251870000|2021-07-14 08:37:50|7575.9|7573.1|7577.3|7574.5|7577.3|7574.5|7575.9|7573.1|3
1626251880000|2021-07-14 08:38:00|7576.6|7573.8|7575.6|7572.8|7576.6|7573.8|7575.6|7572.8|35
1626251890000|2021-07-14 08:38:10|7576.3|7573.5|7576.1|7573.3|7576.3|7573.5|7576.1|7573.3|5
1626251900000|2021-07-14 08:38:20|7576.3|7573.5|7576.6|7573.8|7576.6|7573.8|7576.3|7573.5|1
1626251910000|2021-07-14 08:38:30|7576.9|7574.1|7577.3|7574.5|7577.3|7574.5|7576.9|7574.1|76
1626251920000|2021-07-14 08:38:40|7577.1|7574.3|7577.1|7574.3|7577.1|7574.3|7577.1|7574.3|1
1626251930000|2021-07-14 08:38:50|7576.6|7573.8|7576.6|7573.8|7577.1|7574.3|7576.6|7573.8|50
1626251940000|2021-07-14 08:39:00|7576.8|7574|7577.6|7574.8|7577.6|7574.8|7576.8|7574|21
1626251950000|2021-07-14 08:39:10|7577.8|7575|7577.6|7574.8|7579.1|7576.3|7577.6|7574.8|35
1626251960000|2021-07-14 08:39:20|7577.8|7575|7576.6|7573.8|7577.8|7575|7576.6|7573.8|18
1626251970000|2021-07-14 08:39:30|7576.3|7573.5|7576.1|7573.3|7576.3|7573.5|7576.1|7573.3|6
1626251980000|2021-07-14 08:39:40|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|7576.1|7573.3|12
1626251990000|2021-07-14 08:39:50|7576.4|7573.6|7576.1|7573.3|7576.4|7573.6|7575.6|7572.8|2
1626252000000|2021-07-14 08:40:00|7575.6|7572.8|7575.6|7572.8|7576.3|7573.5|7575.6|7572.8|11
1626252010000|2021-07-14 08:40:10|7576.1|7573.3|7576.6|7573.8|7576.6|7573.8|7576.1|7573.3|12
1626252020000|2021-07-14 08:40:20|7577.1|7574.3|7577.3|7574.5|7577.3|7574.5|7577.1|7574.3|3
1626252030000|2021-07-14 08:40:30|7577.6|7574.8|7575.9|7573.1|7577.6|7574.8|7575.9|7573.1|27
1626252040000|2021-07-14 08:40:40|7576.3|7573.5|7577.3|7574.5|7577.3|7574.5|7576.3|7573.5|25
1626252050000|2021-07-14 08:40:50|7577.6|7574.8|7577.6|7574.8|7577.8|7575|7577.6|7574.8|2
1626252060000|2021-07-14 08:41:00|7577.1|7574.3|7576.6|7573.8|7577.1|7574.3|7576.6|7573.8|4
1626252070000|2021-07-14 08:41:10|||||||||2
1626252080000|2021-07-14 08:41:20|7576.8|7574|7577.8|7575|7577.8|7575|7576.6|7573.8|3
1626252090000|2021-07-14 08:41:30|7577.6|7574.8|7577.8|7575|7577.8|7575|7577.6|7574.8|0
1626252100000|2021-07-14 08:41:40|7578.1|7575.3|7577.6|7574.8|7578.1|7575.3|7577.6|7574.8|10
1626252110000|2021-07-14 08:41:50|7577.8|7575|7578.3|7575.5|7578.3|7575.5|7577.8|7575|0
1626252120000|2021-07-14 08:42:00|7578.1|7575.3|7578.8|7576|7578.8|7576|7578.1|7575.3|13
1626252130000|2021-07-14 08:42:10|7578.3|7575.5|7578.8|7576|7578.8|7576|7578.3|7575.5|0
1626252140000|2021-07-14 08:42:20|7578.6|7575.8|7578.8|7576|7579.3|7576.5|7578.6|7575.8|78
1626252150000|2021-07-14 08:42:30|7578.6|7575.8|7578.8|7576|7578.8|7576|7578.6|7575.8|0
1626252160000|2021-07-14 08:42:40|7579.3|7576.5|7578.8|7576|7580.3|7577.5|7578.6|7575.8|7
1626252170000|2021-07-14 08:42:50|7579.3|7576.5|7579.8|7577|7579.8|7577|7579.3|7576.5|19
1626252180000|2021-07-14 08:43:00|7579.6|7576.8|7578.3|7575.5|7580.3|7577.5|7578.3|7575.5|14
1626252190000|2021-07-14 08:43:10|||||||||5
1626252200000|2021-07-14 08:43:20|7577.9|7575.1|7577.3|7574.5|7577.9|7575.1|7577.3|7574.5|3
1626252210000|2021-07-14 08:43:30|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|11
1626252220000|2021-07-14 08:43:40|7578.1|7575.3|7578.3|7575.5|7578.3|7575.5|7578.1|7575.3|9
1626252230000|2021-07-14 08:43:50|7578.6|7575.8|7578.8|7576|7579.3|7576.5|7578.6|7575.8|82
1626252240000|2021-07-14 08:44:00|7579.3|7576.5|7579.3|7576.5|7579.3|7576.5|7578.8|7576|1
1626252250000|2021-07-14 08:44:10|7579.1|7576.3|7579.3|7576.5|7579.3|7576.5|7578.8|7576|4
1626252260000|2021-07-14 08:44:20|7579.1|7576.3|7579.6|7576.8|7579.6|7576.8|7578.8|7576|1
1626252270000|2021-07-14 08:44:30|7579.3|7576.5|7578.3|7575.5|7579.3|7576.5|7578.3|7575.5|9
1626252280000|2021-07-14 08:44:40|7577.4|7574.6|7576.6|7573.8|7577.4|7574.6|7576.6|7573.8|35
1626252290000|2021-07-14 08:44:50|7577.1|7574.3|7576.8|7574|7577.3|7574.5|7576.8|7574|13
1626252300000|2021-07-14 08:45:00|7576.6|7573.8|7575.6|7572.8|7576.6|7573.8|7575.6|7572.8|6
1626252310000|2021-07-14 08:45:10|7575.3|7572.5|7574.3|7571.5|7575.3|7572.5|7574.1|7571.3|25
1626252320000|2021-07-14 08:45:20|7574.1|7571.3|7575.6|7572.8|7575.6|7572.8|7574.1|7571.3|62
1626252330000|2021-07-14 08:45:30|7575.1|7572.3|7573.8|7571|7575.3|7572.5|7573.6|7570.8|13
1626252340000|2021-07-14 08:45:40|7573.6|7570.8|7574.6|7571.8|7574.8|7572|7573.3|7570.5|26
1626252350000|2021-07-14 08:45:50|7575.1|7572.3|7575.6|7572.8|7575.6|7572.8|7574.6|7571.8|3
1626252360000|2021-07-14 08:46:00|7575.1|7572.3|7574.3|7571.5|7575.3|7572.5|7573.8|7571|240
1626252370000|2021-07-14 08:46:10|7574.6|7571.8|7574.6|7571.8|7575.3|7572.5|7574.6|7571.8|31
1626252380000|2021-07-14 08:46:20|7574.3|7571.5|7573.8|7571|7574.3|7571.5|7573.8|7571|1
1626252390000|2021-07-14 08:46:30|7573.6|7570.8|7573.6|7570.8|7574.3|7571.5|7573.6|7570.8|3
1626252400000|2021-07-14 08:46:40|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|5
1626252410000|2021-07-14 08:46:50|7573.6|7570.8|7574.1|7571.3|7574.1|7571.3|7573.6|7570.8|12
1626252420000|2021-07-14 08:47:00|7573.6|7570.8|7572.6|7569.8|7573.8|7571|7572.6|7569.8|20
1626252430000|2021-07-14 08:47:10|7572.3|7569.5|7568.8|7566|7572.3|7569.5|7567.6|7564.8|530
1626252440000|2021-07-14 08:47:20|7569.1|7566.3|7568.1|7565.3|7569.3|7566.5|7566.8|7564|73
1626252450000|2021-07-14 08:47:30|7567.6|7564.8|7569.8|7567|7569.8|7567|7567.6|7564.8|34
1626252460000|2021-07-14 08:47:40|7569.6|7566.8|7570.6|7567.8|7570.6|7567.8|7569.6|7566.8|78
1626252470000|2021-07-14 08:47:50|7570.8|7568|7571.1|7568.3|7571.3|7568.5|7570.8|7568|3
1626252480000|2021-07-14 08:48:00|7570.8|7568|7572.6|7569.8|7573.6|7570.8|7570.6|7567.8|75
1626252490000|2021-07-14 08:48:10|7571.6|7568.8|7572.6|7569.8|7573.1|7570.3|7571.6|7568.8|12
1626252500000|2021-07-14 08:48:20|7573.1|7570.3|7572.6|7569.8|7573.1|7570.3|7572.6|7569.8|2
1626252510000|2021-07-14 08:48:30|7573.1|7570.3|7572.8|7570|7573.1|7570.3|7572.8|7570|36
1626252520000|2021-07-14 08:48:40|7573.1|7570.3|7572.6|7569.8|7573.1|7570.3|7572.6|7569.8|1
1626252540000|2021-07-14 08:49:00|7573.3|7570.5|7573.1|7570.3|7574.1|7571.3|7573.1|7570.3|10
1626252550000|2021-07-14 08:49:10|7572.6|7569.8|7573.1|7570.3|7573.6|7570.8|7572.6|7569.8|2
1626252560000|2021-07-14 08:49:20|7573.3|7570.5|7574.3|7571.5|7574.3|7571.5|7573.3|7570.5|11
1626252570000|2021-07-14 08:49:30|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|1
1626252580000|2021-07-14 08:49:40|7575.1|7572.3|7575.1|7572.3|7575.1|7572.3|7575.1|7572.3|8
1626252590000|2021-07-14 08:49:50|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|0
1626252600000|2021-07-14 08:50:00|7575.3|7572.5|7575.3|7572.5|7575.3|7572.5|7575.3|7572.5|5
1626252610000|2021-07-14 08:50:10|7573.8|7571|7574.6|7571.8|7574.6|7571.8|7573.6|7570.8|10
1626252620000|2021-07-14 08:50:20|7574.1|7571.3|7574.8|7572|7574.8|7572|7574.1|7571.3|6
1626252630000|2021-07-14 08:50:30|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7573.8|7571|10
1626252640000|2021-07-14 08:50:40|7574.3|7571.5|7573.6|7570.8|7574.6|7571.8|7573.6|7570.8|20
1626252650000|2021-07-14 08:50:50|7573.8|7571|7574.6|7571.8|7574.6|7571.8|7573.6|7570.8|73
1626252660000|2021-07-14 08:51:00|7574.3|7571.5|7573.1|7570.3|7574.3|7571.5|7573.1|7570.3|67
1626252670000|2021-07-14 08:51:10|7572.6|7569.8|7572.3|7569.5|7572.8|7570|7572.3|7569.5|15
1626252680000|2021-07-14 08:51:20|7572.6|7569.8|7573.1|7570.3|7573.3|7570.5|7572.6|7569.8|10
1626252690000|2021-07-14 08:51:30|7572.8|7570|7572.8|7570|7573.3|7570.5|7572.6|7569.8|5
1626252700000|2021-07-14 08:51:40|7572.6|7569.8|7573.3|7570.5|7573.3|7570.5|7572.6|7569.8|5
1626252710000|2021-07-14 08:51:50|7573.1|7570.3|7573.3|7570.5|7573.3|7570.5|7573.1|7570.3|0
1626252720000|2021-07-14 08:52:00|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|7572.1|7569.3|12
1626252740000|2021-07-14 08:52:20|7573.1|7570.3|7573.6|7570.8|7573.6|7570.8|7573.1|7570.3|25
1626252750000|2021-07-14 08:52:30|7573.3|7570.5|7573.6|7570.8|7573.6|7570.8|7572.6|7569.8|3
1626252760000|2021-07-14 08:52:40|7573.8|7571|7574.6|7571.8|7574.6|7571.8|7573.8|7571|5
1626252770000|2021-07-14 08:52:50|7574.3|7571.5|7574.3|7571.5|7574.6|7571.8|7573.8|7571|15
1626252780000|2021-07-14 08:53:00|7574.8|7572|7574.6|7571.8|7574.8|7572|7574.6|7571.8|5
1626252790000|2021-07-14 08:53:10|7573.8|7571|7574.6|7571.8|7574.6|7571.8|7573.6|7570.8|8
1626252800000|2021-07-14 08:53:20|7574.8|7572|7574.8|7572|7575.3|7572.5|7574.8|7572|7
1626252810000|2021-07-14 08:53:30|||||||||1
1626252820000|2021-07-14 08:53:40|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7573.6|7570.8|50
1626252830000|2021-07-14 08:53:50|||||||||1
1626252840000|2021-07-14 08:54:00|7574.3|7571.5|7575.1|7572.3|7575.1|7572.3|7573.6|7570.8|27
1626252850000|2021-07-14 08:54:10|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|0
1626252860000|2021-07-14 08:54:20|7574.8|7572|7575.1|7572.3|7575.1|7572.3|7574.8|7572|3
1626252870000|2021-07-14 08:54:30|7575.3|7572.5|7575.3|7572.5|7575.3|7572.5|7575.3|7572.5|0
1626252880000|2021-07-14 08:54:40|7576.3|7573.5|7576.3|7573.5|7576.3|7573.5|7576.3|7573.5|39
1626252890000|2021-07-14 08:54:50|7575.8|7573|7575.6|7572.8|7575.8|7573|7575.6|7572.8|6
1626252900000|2021-07-14 08:55:00|7575.3|7572.5|7574.8|7572|7575.3|7572.5|7573.8|7571|16
1626252910000|2021-07-14 08:55:10|7574.6|7571.8|7574.8|7572|7575.1|7572.3|7574.6|7571.8|0
1626252930000|2021-07-14 08:55:30|7575.1|7572.3|7575.1|7572.3|7575.1|7572.3|7575.1|7572.3|3
1626252940000|2021-07-14 08:55:40|7575.3|7572.5|7576.3|7573.5|7576.3|7573.5|7575.3|7572.5|2
1626252960000|2021-07-14 08:56:00|7576.6|7573.8|7576.6|7573.8|7577.3|7574.5|7576.6|7573.8|17
1626252980000|2021-07-14 08:56:20|7576.3|7573.5|7575.6|7572.8|7576.3|7573.5|7575.6|7572.8|16
1626252990000|2021-07-14 08:56:30|7575.3|7572.5|7573.8|7571|7575.3|7572.5|7573.8|7571|15
1626253000000|2021-07-14 08:56:40|7573.3|7570.5|7573.1|7570.3|7573.3|7570.5|7572.6|7569.8|6
1626253010000|2021-07-14 08:56:50|7572.6|7569.8|7573.3|7570.5|7573.3|7570.5|7572.6|7569.8|48
1626253020000|2021-07-14 08:57:00|7573.1|7570.3|7573.3|7570.5|7573.6|7570.8|7573.1|7570.3|17
1626253030000|2021-07-14 08:57:10|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|1
1626253040000|2021-07-14 08:57:20|7573.3|7570.5|7573.3|7570.5|7573.3|7570.5|7573.1|7570.3|0
1626253050000|2021-07-14 08:57:30|7573.6|7570.8|7577.8|7575|7578.3|7575.5|7573.6|7570.8|289
1626253060000|2021-07-14 08:57:40|7576.3|7573.5|7576.6|7573.8|7578.1|7575.3|7576.3|7573.5|116
1626253070000|2021-07-14 08:57:50|||||||||2
1626253080000|2021-07-14 08:58:00|7576.3|7573.5|7576.3|7573.5|7576.3|7573.5|7576.1|7573.3|14
1626253090000|2021-07-14 08:58:10|7576.6|7573.8|7575.8|7573|7576.6|7573.8|7575.8|7573|7
1626253110000|2021-07-14 08:58:30|7575.3|7572.5|7574.8|7572|7575.3|7572.5|7573.6|7570.8|17
1626253120000|2021-07-14 08:58:40|7575.1|7572.3|7575.8|7573|7575.8|7573|7574.6|7571.8|16
1626253130000|2021-07-14 08:58:50|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|7576.6|7573.8|0
1626253140000|2021-07-14 08:59:00|7575.6|7572.8|7575.8|7573|7576.6|7573.8|7575.6|7572.8|45
1626253150000|2021-07-14 08:59:10|7575.6|7572.8|7575.8|7573|7575.8|7573|7575.6|7572.8|0
1626253160000|2021-07-14 08:59:20|7575.6|7572.8|7577.1|7574.3|7577.1|7574.3|7575.6|7572.8|36
1626253170000|2021-07-14 08:59:30|7576.8|7574|7576.8|7574|7577.3|7574.5|7576.6|7573.8|4
1626253180000|2021-07-14 08:59:40|7576.6|7573.8|7577.3|7574.5|7577.3|7574.5|7576.6|7573.8|2
1626253190000|2021-07-14 08:59:50|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|12
1626253200000|2021-07-14 09:00:00|7577.3|7574.5|7577.3|7574.5|7577.6|7574.8|7577.3|7574.5|44
1626253210000|2021-07-14 09:00:10|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|7577.6|7574.8|5
1626253220000|2021-07-14 09:00:20|7577.3|7574.5|7574.6|7571.8|7577.6|7574.8|7574.6|7571.8|68
1626253230000|2021-07-14 09:00:30|7574.3|7571.5|7573.8|7571|7574.3|7571.5|7573.8|7571|1
1626253240000|2021-07-14 09:00:40|7574.1|7571.3|7574.3|7571.5|7574.3|7571.5|7573.8|7571|10
1626253250000|2021-07-14 09:00:50|7574.1|7571.3|7573.8|7571|7574.3|7571.5|7573.8|7571|18
1626253260000|2021-07-14 09:01:00|7573.3|7570.5|7573.6|7570.8|7573.6|7570.8|7572.8|7570|6
1626253270000|2021-07-14 09:01:10|7574.1|7571.3|7572.3|7569.5|7574.1|7571.3|7571.6|7568.8|56
1626253280000|2021-07-14 09:01:20|7573.1|7570.3|7573.1|7570.3|7573.1|7570.3|7572.8|7570|3
1626253290000|2021-07-14 09:01:30|7573.3|7570.5|7573.8|7571|7574.1|7571.3|7573.3|7570.5|6
1626253300000|2021-07-14 09:01:40|7574.3|7571.5|7573.3|7570.5|7574.6|7571.8|7572.6|7569.8|557
1626253310000|2021-07-14 09:01:50|7573.6|7570.8|7573.6|7570.8|7573.6|7570.8|7573.3|7570.5|30
1626253320000|2021-07-14 09:02:00|7573.8|7571|7574.8|7572|7575.3|7572.5|7573.8|7571|8
1626253330000|2021-07-14 09:02:10|7574.3|7571.5|7573.8|7571|7574.3|7571.5|7573.8|7571|1
1626253340000|2021-07-14 09:02:20|7573.6|7570.8|7575.3|7572.5|7575.3|7572.5|7573.6|7570.8|31
1626253350000|2021-07-14 09:02:30|7574.8|7572|7574.6|7571.8|7574.8|7572|7574.6|7571.8|394
1626253360000|2021-07-14 09:02:40|7574.8|7572|7575.3|7572.5|7575.3|7572.5|7574.6|7571.8|35
1626253370000|2021-07-14 09:02:50|7575.1|7572.3|7574.6|7571.8|7575.1|7572.3|7574.6|7571.8|2
1626253380000|2021-07-14 09:03:00|7574.3|7571.5|7573.8|7571|7574.3|7571.5|7573.8|7571|16
1626253390000|2021-07-14 09:03:10|7573.6|7570.8|7572.8|7570|7573.6|7570.8|7572.8|7570|40
1626253400000|2021-07-14 09:03:20|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|2
1626253420000|2021-07-14 09:03:40|7572.8|7570|7573.1|7570.3|7573.1|7570.3|7572.8|7570|1
1626253430000|2021-07-14 09:03:50|7573.3|7570.5|7573.6|7570.8|7573.6|7570.8|7573.3|7570.5|5
1626253440000|2021-07-14 09:04:00|7573.3|7570.5|7572.6|7569.8|7573.6|7570.8|7572.6|7569.8|12
1626253450000|2021-07-14 09:04:10|7572.3|7569.5|7572.6|7569.8|7572.6|7569.8|7572.3|7569.5|0
1626253460000|2021-07-14 09:04:20|7572.3|7569.5|7571.8|7569|7572.6|7569.8|7571.8|7569|2
1626253470000|2021-07-14 09:04:30|7572.3|7569.5|7572.6|7569.8|7572.6|7569.8|7572.3|7569.5|5
1626253480000|2021-07-14 09:04:40|||||||||1
1626253490000|2021-07-14 09:04:50|7572.8|7570|7572.6|7569.8|7573.6|7570.8|7572.6|7569.8|68
1626253500000|2021-07-14 09:05:00|7572|7569.2|7571.1|7568.3|7572|7569.2|7570.8|7568|15
1626253510000|2021-07-14 09:05:10|7571.3|7568.5|7572.3|7569.5|7572.3|7569.5|7571.3|7568.5|14
1626253520000|2021-07-14 09:05:20|7572.1|7569.3|7572.3|7569.5|7572.6|7569.8|7571.6|7568.8|12
1626253530000|2021-07-14 09:05:30|7572.1|7569.3|7572.6|7569.8|7572.6|7569.8|7572.1|7569.3|0
1626253540000|2021-07-14 09:05:40|7572.3|7569.5|7572.6|7569.8|7572.6|7569.8|7572.1|7569.3|0
1626253550000|2021-07-14 09:05:50|7571.3|7568.5|7570.3|7567.5|7571.3|7568.5|7570.3|7567.5|21
1626253560000|2021-07-14 09:06:00|7571.1|7568.3|7571.3|7568.5|7571.3|7568.5|7570.3|7567.5|65
1626253570000|2021-07-14 09:06:10|7571.6|7568.8|7570.3|7567.5|7571.6|7568.8|7570.3|7567.5|2
1626253580000|2021-07-14 09:06:20|7570.8|7568|7570.3|7567.5|7571.1|7568.3|7570.3|7567.5|144
1626253590000|2021-07-14 09:06:30|7570.1|7567.3|7569.6|7566.8|7570.1|7567.3|7569.6|7566.8|6
1626253600000|2021-07-14 09:06:40|||||||||56
1626253610000|2021-07-14 09:06:50|7569.3|7566.5|7569.6|7566.8|7569.6|7566.8|7569.3|7566.5|3
1626253620000|2021-07-14 09:07:00|||||||||1
1626253630000|2021-07-14 09:07:10|7567.3|7564.5|7564.8|7562|7567.3|7564.5|7564.8|7562|120
1626253640000|2021-07-14 09:07:20|7564.6|7561.8|7565.6|7562.8|7565.6|7562.8|7564.6|7561.8|134
1626253650000|2021-07-14 09:07:30|7564.8|7562|7565.3|7562.5|7565.3|7562.5|7564.8|7562|11
1626253660000|2021-07-14 09:07:40|7565.8|7563|7565.8|7563|7565.8|7563|7565.8|7563|0
1626253670000|2021-07-14 09:07:50|7564.8|7562|7564.8|7562|7564.8|7562|7564.8|7562|3
1626253690000|2021-07-14 09:08:10|7565.1|7562.3|7565.8|7563|7566.5|7563.7|7565.1|7562.3|122
1626253700000|2021-07-14 09:08:20|7566.1|7563.3|7566.3|7563.5|7566.5|7563.7|7565.8|7563|28
1626253710000|2021-07-14 09:08:30|7566.1|7563.3|7565.8|7563|7566.3|7563.5|7565.5|7562.7|7
1626253720000|2021-07-14 09:08:40|7565.5|7562.7|7563.8|7561|7565.5|7562.7|7563.8|7561|117
1626253730000|2021-07-14 09:08:50|7563.5|7560.7|7564.5|7561.7|7564.5|7561.7|7563.5|7560.7|41
1626253740000|2021-07-14 09:09:00|7563.8|7561|7561.5|7558.7|7563.8|7561|7561.5|7558.7|223
1626253750000|2021-07-14 09:09:10|7561.8|7559|7560.8|7558|7561.8|7559|7560.8|7558|86
1626253760000|2021-07-14 09:09:20|7560.5|7557.7|7559.6|7556.8|7560.5|7557.7|7558.1|7555.3|179
1626253770000|2021-07-14 09:09:30|7559.8|7557|7561.1|7558.3|7561.1|7558.3|7559.8|7557|9
1626253780000|2021-07-14 09:09:40|7560.6|7557.8|7560.8|7558|7560.8|7558|7560.6|7557.8|5
1626253790000|2021-07-14 09:09:50|7560.6|7557.8|7559.8|7557|7560.8|7558|7559.3|7556.5|37
1626253800000|2021-07-14 09:10:00|7559.3|7556.5|7560.8|7558|7560.8|7558|7559.3|7556.5|64
1626253810000|2021-07-14 09:10:10|7560.5|7557.7|7560.8|7558|7561.1|7558.3|7560.5|7557.7|79
1626253820000|2021-07-14 09:10:20|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|7561.1|7558.3|96
1626253830000|2021-07-14 09:10:30|7560.8|7558|7560.1|7557.3|7560.8|7558|7560.1|7557.3|16
1626253840000|2021-07-14 09:10:40|7559.8|7557|7560.1|7557.3|7560.1|7557.3|7559.8|7557|4
1626253850000|2021-07-14 09:10:50|7560.5|7557.7|7560.8|7558|7560.8|7558|7560.5|7557.7|4
1626253860000|2021-07-14 09:11:00|7560.3|7557.5|7560.3|7557.5|7560.3|7557.5|7560.1|7557.3|4
1626253870000|2021-07-14 09:11:10|7560.5|7557.7|7560.8|7558|7560.8|7558|7560.5|7557.7|14
1626253880000|2021-07-14 09:11:20|7560.3|7557.5|7565.5|7562.7|7565.5|7562.7|7560.3|7557.5|158
1626253890000|2021-07-14 09:11:30|7565.8|7563|7565.1|7562.3|7567.1|7564.3|7565.1|7562.3|54
1626253900000|2021-07-14 09:11:40|7565.3|7562.5|7565.8|7563|7565.8|7563|7565.3|7562.5|3
1626253910000|2021-07-14 09:11:50|7565.1|7562.3|7565.6|7562.8|7565.8|7563|7565.1|7562.3|4
1626253920000|2021-07-14 09:12:00|7565.8|7563|7567.8|7565|7567.8|7565|7565.8|7563|6
1626253930000|2021-07-14 09:12:10|7567.1|7564.3|7566.1|7563.3|7567.1|7564.3|7566.1|7563.3|9
1626253940000|2021-07-14 09:12:20|7566.3|7563.5|7567.1|7564.3|7567.1|7564.3|7566.3|7563.5|2
1626253950000|2021-07-14 09:12:30|7567.3|7564.5|7567.1|7564.3|7567.8|7565|7567.1|7564.3|19
1626253960000|2021-07-14 09:12:40|7566.8|7564|7567.1|7564.3|7567.8|7565|7566.1|7563.3|24
1626253970000|2021-07-14 09:12:50|7567.3|7564.5|7566.8|7564|7567.3|7564.5|7566.8|7564|1
1626253980000|2021-07-14 09:13:00|7567.1|7564.3|7566.3|7563.5|7567.1|7564.3|7566.3|7563.5|1
1626253990000|2021-07-14 09:13:10|7566.1|7563.3|7566.6|7563.8|7566.8|7564|7566.1|7563.3|10
1626254000000|2021-07-14 09:13:20|7566.5|7563.7|7568.8|7566|7568.8|7566|7566.5|7563.7|22
1626254010000|2021-07-14 09:13:30|7569.3|7566.5|7570.3|7567.5|7570.8|7568|7569.3|7566.5|88
1626254020000|2021-07-14 09:13:40|7569.8|7567|7571.8|7569|7571.8|7569|7569.8|7567|14
1626254030000|2021-07-14 09:13:50|7572.1|7569.3|7572.8|7570|7572.8|7570|7572.1|7569.3|92
1626254040000|2021-07-14 09:14:00|7572.3|7569.5|7572.8|7570|7572.8|7570|7571.8|7569|43
1626254050000|2021-07-14 09:14:10|7572.6|7569.8|7571.3|7568.5|7572.6|7569.8|7571.3|7568.5|4
1626254060000|2021-07-14 09:14:20|7571.1|7568.3|7570.8|7568|7571.1|7568.3|7570.8|7568|6
1626254070000|2021-07-14 09:14:30|7571.8|7569|7572.1|7569.3|7572.5|7569.7|7571.8|7569|35
1626254080000|2021-07-14 09:14:40|7571.8|7569|7572.8|7570|7572.8|7570|7571.8|7569|7
1626254090000|2021-07-14 09:14:50|7573|7570.2|7573.1|7570.3|7573.1|7570.3|7572.8|7570|18
1626254100000|2021-07-14 09:15:00|7572.8|7570|7574.6|7571.8|7574.8|7572|7572.5|7569.7|64
1626254110000|2021-07-14 09:15:10|7574.8|7572|7576.3|7573.5|7576.3|7573.5|7573.8|7571|40
1626254120000|2021-07-14 09:15:20|7576.1|7573.3|7576.8|7574|7576.8|7574|7575.8|7573|34
1626254130000|2021-07-14 09:15:30|7577.8|7575|7576.1|7573.3|7577.8|7575|7576.1|7573.3|85
1626254140000|2021-07-14 09:15:40|7575.8|7573|7575.8|7573|7575.8|7573|7575.8|7573|3
1626254150000|2021-07-14 09:15:50|7575.3|7572.5|7574|7571.2|7575.3|7572.5|7574|7571.2|17
1626254160000|2021-07-14 09:16:00|7574.8|7572|7574.8|7572|7574.8|7572|7574|7571.2|11
1626254170000|2021-07-14 09:16:10|7574.5|7571.7|7573|7570.2|7574.8|7572|7573|7570.2|11
1626254180000|2021-07-14 09:16:20|7573.3|7570.5|7572.5|7569.7|7573.3|7570.5|7572.5|7569.7|9
1626254190000|2021-07-14 09:16:30|7572.3|7569.5|7572.8|7570|7574|7571.2|7572.3|7569.5|134
1626254200000|2021-07-14 09:16:40|7572.5|7569.7|7573.5|7570.7|7573.5|7570.7|7571.5|7568.7|11
1626254210000|2021-07-14 09:16:50|7574.3|7571.5|7574|7571.2|7574.3|7571.5|7573.5|7570.7|263
1626254220000|2021-07-14 09:17:00|7573.8|7571|7573.5|7570.7|7573.8|7571|7573.5|7570.7|1
1626254230000|2021-07-14 09:17:10|7573|7570.2|7572.5|7569.7|7573|7570.2|7572.5|7569.7|9
1626254240000|2021-07-14 09:17:20|||||||||3
1626254250000|2021-07-14 09:17:30|||||||||1
1626254260000|2021-07-14 09:17:40|7573.3|7570.5|7574.8|7572|7574.8|7572|7573.3|7570.5|12
1626254270000|2021-07-14 09:17:50|7575|7572.2|7574.5|7571.7|7575.5|7572.7|7574.5|7571.7|3
1626254280000|2021-07-14 09:18:00|7574.8|7572|7574.5|7571.7|7575.5|7572.7|7574.5|7571.7|19
1626254290000|2021-07-14 09:18:10|7574.3|7571.5|7572.3|7569.5|7574.3|7571.5|7572.3|7569.5|7
1626254300000|2021-07-14 09:18:20|7572.5|7569.7|7572.3|7569.5|7572.5|7569.7|7572.3|7569.5|1
1626254310000|2021-07-14 09:18:30|7572.5|7569.7|7572.5|7569.7|7572.5|7569.7|7572.5|7569.7|0
1626254320000|2021-07-14 09:18:40|7572.8|7570|7572.5|7569.7|7572.8|7570|7572.3|7569.5|0
1626254330000|2021-07-14 09:18:50|7572.8|7570|7573.3|7570.5|7573.3|7570.5|7572.8|7570|2
1626254340000|2021-07-14 09:19:00|7573.5|7570.7|7571|7568.2|7573.5|7570.7|7571|7568.2|45
1626254350000|2021-07-14 09:19:10|7570.5|7567.7|7570.8|7568|7570.8|7568|7570.5|7567.7|12
1626254360000|2021-07-14 09:19:20|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|7568.5|7565.7|22
1626254370000|2021-07-14 09:19:30|7568.5|7565.7|7568.5|7565.7|7568.5|7565.7|7567.8|7565|60
1626254380000|2021-07-14 09:19:40|||||||||3
1626254390000|2021-07-14 09:19:50|7568.3|7565.5|7567.3|7564.5|7568.3|7565.5|7566.5|7563.7|32
1626254400000|2021-07-14 09:20:00|7566.8|7564|7563|7560.2|7566.8|7564|7563|7560.2|14
1626254410000|2021-07-14 09:20:10|7563.3|7560.5|7564.5|7561.7|7564.5|7561.7|7563|7560.2|6
1626254420000|2021-07-14 09:20:20|7563.3|7560.5|7563.5|7560.7|7564.5|7561.7|7563|7560.2|11
1626254430000|2021-07-14 09:20:30|7563.3|7560.5|7561.8|7559|7563.3|7560.5|7561.5|7558.7|24
1626254440000|2021-07-14 09:20:40|7561.5|7558.7|7563|7560.2|7563|7560.2|7561.5|7558.7|20
1626254450000|2021-07-14 09:20:50|7563.5|7560.7|7564.3|7561.5|7564.5|7561.7|7563.5|7560.7|1
1626254460000|2021-07-14 09:21:00|7563.5|7560.7|7564.5|7561.7|7564.5|7561.7|7563.5|7560.7|6
1626254480000|2021-07-14 09:21:20|7564|7561.2|7563.5|7560.7|7564|7561.2|7563.5|7560.7|13
1626254490000|2021-07-14 09:21:30|7563.3|7560.5|7562.8|7560|7563.5|7560.7|7562.8|7560|2
1626254500000|2021-07-14 09:21:40|7563|7560.2|7562.5|7559.7|7563.5|7560.7|7562.3|7559.5|11
1626254510000|2021-07-14 09:21:50|7562.8|7560|7563.3|7560.5|7563.3|7560.5|7562.8|7560|11
1626254520000|2021-07-14 09:22:00|7562.8|7560|7562.8|7560|7563.3|7560.5|7562.8|7560|3
1626254530000|2021-07-14 09:22:10|||||||||1
1626254540000|2021-07-14 09:22:20|7561.8|7559|7561.8|7559|7562.3|7559.5|7561.8|7559|15
1626254550000|2021-07-14 09:22:30|7561.3|7558.5|7561.5|7558.7|7561.5|7558.7|7560|7557.2|380
1626254560000|2021-07-14 09:22:40|7561.8|7559|7562|7559.2|7562|7559.2|7561.8|7559|0
1626254570000|2021-07-14 09:22:50|7562.5|7559.7|7563.5|7560.7|7563.8|7561|7562.3|7559.5|101
1626254580000|2021-07-14 09:23:00|7563.8|7561|7563.3|7560.5|7563.8|7561|7562|7559.2|108
1626254590000|2021-07-14 09:23:10|7563|7560.2|7563.8|7561|7563.8|7561|7562.8|7560|4
1626254600000|2021-07-14 09:23:20|7563|7560.2|7563|7560.2|7563|7560.2|7563|7560.2|59
1626254610000|2021-07-14 09:23:30|7563.3|7560.5|7563.8|7561|7563.8|7561|7563.3|7560.5|6
1626254620000|2021-07-14 09:23:40|||||||||8
1626254630000|2021-07-14 09:23:50|7564.3|7561.5|7564.8|7562|7564.8|7562|7564.3|7561.5|32
1626254640000|2021-07-14 09:24:00|||||||||13
1626254650000|2021-07-14 09:24:10|7565.5|7562.7|7564.8|7562|7565.8|7563|7564.8|7562|4
1626254660000|2021-07-14 09:24:20|7565|7562.2|7564.3|7561.5|7565.3|7562.5|7564|7561.2|7
1626254670000|2021-07-14 09:24:30|7563.8|7561|7564.3|7561.5|7564.3|7561.5|7563.8|7561|2
1626254680000|2021-07-14 09:24:40|7564.5|7561.7|7563.8|7561|7565.3|7562.5|7563.8|7561|25
1626254690000|2021-07-14 09:24:50|7563.5|7560.7|7562.5|7559.7|7563.5|7560.7|7561.8|7559|3
1626254700000|2021-07-14 09:25:00|7562.8|7560|7563|7560.2|7563.3|7560.5|7562.5|7559.7|6
1626254710000|2021-07-14 09:25:10|7563.5|7560.7|7563.3|7560.5|7563.5|7560.7|7563.3|7560.5|25
1626254720000|2021-07-14 09:25:20|7563.5|7560.7|7562.5|7559.7|7563.5|7560.7|7562.5|7559.7|1
1626254730000|2021-07-14 09:25:30|7561.8|7559|7562|7559.2|7562|7559.2|7561.8|7559|22
1626254740000|2021-07-14 09:25:40|7562.3|7559.5|7562.5|7559.7|7562.5|7559.7|7562.3|7559.5|0
1626254750000|2021-07-14 09:25:50|7562.8|7560|7563|7560.2|7563.3|7560.5|7562.5|7559.7|29
1626254760000|2021-07-14 09:26:00|7563.5|7560.7|7563.5|7560.7|7563.8|7561|7563.5|7560.7|18
1626254770000|2021-07-14 09:26:10|7563.8|7561|7563.8|7561|7564.3|7561.5|7563.5|7560.7|13
1626254780000|2021-07-14 09:26:20|7564|7561.2|7563.5|7560.7|7564.3|7561.5|7563.5|7560.7|4
1626254790000|2021-07-14 09:26:30|7563.8|7561|7564.3|7561.5|7564.3|7561.5|7563.8|7561|11
1626254800000|2021-07-14 09:26:40|7565|7562.2|7563.5|7560.7|7565|7562.2|7563.5|7560.7|5
1626254810000|2021-07-14 09:26:50|7564.3|7561.5|7564.8|7562|7564.8|7562|7563.5|7560.7|23
1626254820000|2021-07-14 09:27:00|7565.3|7562.5|7564.3|7561.5|7565.3|7562.5|7563.5|7560.7|36
1626254830000|2021-07-14 09:27:10|7564.5|7561.7|7562.3|7559.5|7564.5|7561.7|7561.8|7559|24
1626254840000|2021-07-14 09:27:20|7562|7559.2|7561.8|7559|7562.3|7559.5|7561.8|7559|0
1626254850000|2021-07-14 09:27:30|7561.5|7558.7|7560.3|7557.5|7561.8|7559|7558.8|7556|597
1626254860000|2021-07-14 09:27:40|7560|7557.2|7561|7558.2|7561.3|7558.5|7560|7557.2|6
1626254880000|2021-07-14 09:28:00|7560.5|7557.7|7559|7556.2|7560.5|7557.7|7559|7556.2|14
1626254890000|2021-07-14 09:28:10|7559.3|7556.5|7560.5|7557.7|7561|7558.2|7559.3|7556.5|15
1626254900000|2021-07-14 09:28:20|7561|7558.2|7561.8|7559|7561.8|7559|7561|7558.2|2
1626254910000|2021-07-14 09:28:30|7562|7559.2|7561|7558.2|7562|7559.2|7561|7558.2|34
1626254920000|2021-07-14 09:28:40|7561.5|7558.7|7562|7559.2|7562|7559.2|7561.3|7558.5|22
1626254930000|2021-07-14 09:28:50|7562.3|7559.5|7562.5|7559.7|7562.5|7559.7|7562.3|7559.5|3
1626254940000|2021-07-14 09:29:00|7562.3|7559.5|7562|7559.2|7563|7560.2|7562|7559.2|21
1626254950000|2021-07-14 09:29:10|7561.8|7559|7563.5|7560.7|7563.8|7561|7561.8|7559|31
1626254960000|2021-07-14 09:29:20|7563.3|7560.5|7563.3|7560.5|7563.8|7561|7563.3|7560.5|4
1626254970000|2021-07-14 09:29:30|7563.5|7560.7|7563|7560.2|7563.5|7560.7|7563|7560.2|1
1626254980000|2021-07-14 09:29:40|7562.8|7560|7562|7559.2|7562.8|7560|7562|7559.2|29
1626254990000|2021-07-14 09:29:50|7561.8|7559|7561.3|7558.5|7561.8|7559|7561|7558.2|4
1626255000000|2021-07-14 09:30:00|7561|7558.2|7560|7557.2|7561.3|7558.5|7560|7557.2|38
1626255010000|2021-07-14 09:30:10|7559.8|7557|7560|7557.2|7560|7557.2|7559.8|7557|0
1626255020000|2021-07-14 09:30:20|7559.5|7556.7|7559.8|7557|7559.8|7557|7559.5|7556.7|2
1626255030000|2021-07-14 09:30:30|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|1
1626255040000|2021-07-14 09:30:40|7558.8|7556|7559.8|7557|7559.8|7557|7558.8|7556|49
1626255050000|2021-07-14 09:30:50|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|6
1626255060000|2021-07-14 09:31:00|7559|7556.2|7559.3|7556.5|7559.5|7556.7|7559|7556.2|27
1626255070000|2021-07-14 09:31:10|7559.5|7556.7|7559.8|7557|7559.8|7557|7559.5|7556.7|27
1626255080000|2021-07-14 09:31:20|7560|7557.2|7560.8|7558|7560.8|7558|7560|7557.2|19
1626255090000|2021-07-14 09:31:30|||||||||5
1626255100000|2021-07-14 09:31:40|||||||||13
1626255110000|2021-07-14 09:31:50|7560.5|7557.7|7560.8|7558|7560.8|7558|7560.5|7557.7|15
1626255120000|2021-07-14 09:32:00|7561|7558.2|7561|7558.2|7561|7558.2|7561|7558.2|10
1626255130000|2021-07-14 09:32:10|7560.8|7558|7561.8|7559|7561.8|7559|7560.8|7558|21
1626255140000|2021-07-14 09:32:20|||||||||1
1626255150000|2021-07-14 09:32:30|7562.8|7560|7562.8|7560|7562.8|7560|7562.3|7559.5|16
1626255160000|2021-07-14 09:32:40|||||||||52
1626255170000|2021-07-14 09:32:50|7563.5|7560.7|7564.5|7561.7|7564.5|7561.7|7563.5|7560.7|453
1626255180000|2021-07-14 09:33:00|7564.8|7562|7564.8|7562|7565.3|7562.5|7564.8|7562|10
1626255190000|2021-07-14 09:33:10|7566.1|7562.1|7565.5|7562.7|7566.1|7562.7|7565.5|7562.1|37
1626255200000|2021-07-14 09:33:20|7564.8|7562|7563|7560.2|7564.8|7562|7563|7560.2|45
1626255210000|2021-07-14 09:33:30|7562.8|7560|7560.8|7558|7563|7560.2|7560.3|7557.5|63
1626255220000|2021-07-14 09:33:40|7560.5|7557.7|7560.8|7558|7560.8|7558|7560.3|7557.5|1
1626255240000|2021-07-14 09:34:00|7560|7557.2|7562.8|7560|7562.8|7560|7560|7557.2|18
1626255250000|2021-07-14 09:34:10|7563.2|7560.4|7562.8|7560|7563.5|7560.7|7562.8|7560|101
1626255270000|2021-07-14 09:34:30|7562.5|7559.7|7561|7558.2|7562.5|7559.7|7560.8|7558|15
1626255280000|2021-07-14 09:34:40|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|7560.5|7557.7|0
1626255290000|2021-07-14 09:34:50|7560|7557.2|7559.5|7556.7|7560|7557.2|7559.5|7556.7|8
1626255300000|2021-07-14 09:35:00|7558.8|7556|7560.3|7557.5|7560.3|7557.5|7558.8|7556|26
1626255310000|2021-07-14 09:35:10|7560.5|7557.7|7560.8|7558|7560.8|7558|7560.5|7557.7|0
1626255320000|2021-07-14 09:35:20|7561|7558.2|7561.3|7558.5|7561.8|7559|7561|7558.2|7
1626255330000|2021-07-14 09:35:30|7561.5|7558.7|7560.8|7558|7561.8|7559|7560.5|7557.7|21
1626255340000|2021-07-14 09:35:40|7560.5|7557.7|7560.8|7558|7560.8|7558|7560.3|7557.5|1
1626255350000|2021-07-14 09:35:50|7561.3|7558.5|7561.3|7558.5|7561.8|7559|7561.3|7558.5|33
1626255360000|2021-07-14 09:36:00|7560.8|7558|7560|7557.2|7560.8|7558|7559.8|7557|8
1626255370000|2021-07-14 09:36:10|7560.8|7558|7560.8|7558|7560.8|7558|7560|7557.2|22
1626255380000|2021-07-14 09:36:20|||||||||1
1626255400000|2021-07-14 09:36:40|7561|7558.2|7561.5|7558.7|7561.5|7558.7|7561|7558.2|5
1626255410000|2021-07-14 09:36:50|7562|7559.2|7563.3|7560.5|7563.8|7561|7562|7559.2|185
1626255420000|2021-07-14 09:37:00|7563|7560.2|7562.8|7560|7563|7560.2|7562.8|7560|0
1626255430000|2021-07-14 09:37:10|7562.5|7559.7|7562.3|7559.5|7562.5|7559.7|7561.5|7558.7|12
1626255440000|2021-07-14 09:37:20|7561.3|7558.5|7561.5|7558.7|7562|7559.2|7561.3|7558.5|28
1626255450000|2021-07-14 09:37:30|7561|7558.2|7562.5|7559.7|7562.5|7559.7|7561|7558.2|71
1626255460000|2021-07-14 09:37:40|7561.8|7559|7561.8|7559|7562.3|7559.5|7561.8|7559|9
1626255470000|2021-07-14 09:37:50|7562.2|7559.4|7563|7560.2|7563.8|7561|7562.2|7559.4|26
1626255480000|2021-07-14 09:38:00|7562.8|7560|7563.5|7560.7|7563.8|7561|7562.8|7560|12
1626255490000|2021-07-14 09:38:10|7563.8|7561|7563.8|7561|7563.8|7561|7563.3|7560.5|1
1626255500000|2021-07-14 09:38:20|||||||||7
1626255510000|2021-07-14 09:38:30|7563|7560.2|7563.8|7561|7563.8|7561|7563|7560.2|28
1626255520000|2021-07-14 09:38:40|7564.7|7561.9|7564|7561.2|7565.5|7562.7|7563.8|7561|112
1626255530000|2021-07-14 09:38:50|7563.8|7561|7563.5|7560.7|7563.8|7561|7563|7560.2|6
1626255540000|2021-07-14 09:39:00|7563.8|7561|7562.8|7560|7563.8|7561|7562.8|7560|16
1626255550000|2021-07-14 09:39:10|||||||||1
1626255580000|2021-07-14 09:39:40|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|7562.7|7559.9|0
1626255590000|2021-07-14 09:39:50|||||||||4
1626255600000|2021-07-14 09:40:00|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|7562.5|7559.7|13
1626255610000|2021-07-14 09:40:10|7561.2|7558.4|7560.7|7557.9|7561.5|7558.7|7560.7|7557.9|26
1626255620000|2021-07-14 09:40:20|7560.5|7557.7|7560.2|7557.4|7560.7|7557.9|7559.7|7556.9|20
1626255630000|2021-07-14 09:40:30|7560|7557.2|7560|7557.2|7560|7557.2|7560|7557.2|2
1626255640000|2021-07-14 09:40:40|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|0
1626255650000|2021-07-14 09:40:50|7559.2|7556.4|7559|7556.2|7559.2|7556.4|7559|7556.2|3
1626255660000|2021-07-14 09:41:00|7559.2|7556.4|7558.7|7555.9|7559.7|7556.9|7558.7|7555.9|6
1626255680000|2021-07-14 09:41:20|7559|7556.2|7558.7|7555.9|7560.2|7557.4|7558|7555.2|110
1626255690000|2021-07-14 09:41:30|||||||||16
1626255700000|2021-07-14 09:41:40|||||||||1
1626255710000|2021-07-14 09:41:50|7559.7|7556.9|7558.7|7555.9|7559.7|7556.9|7558.7|7555.9|133
1626255720000|2021-07-14 09:42:00|7559|7556.2|7558.7|7555.9|7559|7556.2|7558.7|7555.9|24
1626255740000|2021-07-14 09:42:20|7558.5|7555.7|7557.7|7554.9|7558.7|7555.9|7557.7|7554.9|21
1626255750000|2021-07-14 09:42:30|7557.3|7554.5|7556.7|7553.9|7557.3|7554.5|7556.7|7553.9|7
1626255760000|2021-07-14 09:42:40|7555.5|7552.7|7554|7551.2|7555.5|7552.7|7553.7|7550.9|45
1626255770000|2021-07-14 09:42:50|7553.7|7550.9|7554.5|7551.7|7554.5|7551.7|7553.7|7550.9|12
1626255780000|2021-07-14 09:43:00|7554.3|7551.5|7555.7|7552.9|7555.7|7552.9|7554.3|7551.5|15
1626255790000|2021-07-14 09:43:10|7555.5|7552.7|7557|7554.2|7557|7554.2|7555.5|7552.7|4
1626255800000|2021-07-14 09:43:20|7557.3|7554.5|7557.7|7554.9|7557.7|7554.9|7557.3|7554.5|21
1626255810000|2021-07-14 09:43:30|||||||||5
1626255820000|2021-07-14 09:43:40|7557|7554.2|7557|7554.2|7557|7554.2|7557|7554.2|13
1626255830000|2021-07-14 09:43:50|7556.7|7553.9|7556.7|7553.9|7556.7|7553.9|7556.2|7553.4|15
1626255840000|2021-07-14 09:44:00|7556|7553.2|7556.7|7553.9|7556.7|7553.9|7555.7|7552.9|15
1626255850000|2021-07-14 09:44:10|7556.2|7553.4|7555.7|7552.9|7556.2|7553.4|7555.7|7552.9|11
1626255860000|2021-07-14 09:44:20|7555.5|7552.7|7555.7|7552.9|7555.7|7552.9|7555.5|7552.7|4
1626255870000|2021-07-14 09:44:30|7556.2|7553.4|7556.7|7553.9|7557|7554.2|7556|7553.2|3
1626255880000|2021-07-14 09:44:40|7557|7554.2|7556.7|7553.9|7557.2|7554.4|7556.7|7553.9|5
1626255890000|2021-07-14 09:44:50|7557.2|7554.4|7558.7|7555.9|7558.7|7555.9|7557.2|7554.4|10
1626255900000|2021-07-14 09:45:00|7558.5|7555.7|7558|7555.2|7558.5|7555.7|7558|7555.2|3
1626255910000|2021-07-14 09:45:10|7557.7|7554.9|7557|7554.2|7557.7|7554.9|7557|7554.2|3
1626255920000|2021-07-14 09:45:20|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|4
1626255930000|2021-07-14 09:45:30|7557|7554.2|7557.2|7554.4|7557.2|7554.4|7557|7554.2|1
1626255940000|2021-07-14 09:45:40|7557.5|7554.7|7558|7555.2|7558.7|7555.9|7557.5|7554.7|37
1626255950000|2021-07-14 09:45:50|7558.2|7555.4|7558.7|7555.9|7558.7|7555.9|7558.2|7555.4|1
1626255960000|2021-07-14 09:46:00|7559|7556.2|7559.2|7556.4|7559.2|7556.4|7559|7556.2|12
1626255970000|2021-07-14 09:46:10|7558.3|7555.5|7558.7|7555.9|7559.5|7556.7|7557|7554.2|284
1626255980000|2021-07-14 09:46:20|7558.5|7555.7|7557.7|7554.9|7558.5|7555.7|7557.7|7554.9|7
1626255990000|2021-07-14 09:46:30|7558|7555.2|7557.7|7554.9|7558|7555.2|7557.7|7554.9|0
1626256000000|2021-07-14 09:46:40|7557.5|7554.7|7558.5|7555.7|7558.5|7555.7|7557.2|7554.4|7
1626256010000|2021-07-14 09:46:50|7558.7|7555.9|7559.5|7556.7|7559.7|7556.9|7558.7|7555.9|76
1626256020000|2021-07-14 09:47:00|7559|7556.2|7559.5|7556.7|7560|7557.2|7559|7556.2|4
1626256030000|2021-07-14 09:47:10|7559.7|7556.9|7559|7556.2|7559.7|7556.9|7559|7556.2|1
1626256040000|2021-07-14 09:47:20|||||||||1
1626256050000|2021-07-14 09:47:30|7557.7|7554.9|7558.7|7555.9|7558.7|7555.9|7557.7|7554.9|43
1626256060000|2021-07-14 09:47:40|7559|7556.2|7560.2|7557.4|7560.2|7557.4|7559|7556.2|8
1626256070000|2021-07-14 09:47:50|7560|7557.2|7559.7|7556.9|7560.2|7557.4|7559.7|7556.9|1
1626256080000|2021-07-14 09:48:00|7559|7556.2|7558.5|7555.7|7559|7556.2|7558.5|7555.7|12
1626256090000|2021-07-14 09:48:10|7558.7|7555.9|7558|7555.2|7558.7|7555.9|7558|7555.2|0
1626256100000|2021-07-14 09:48:20|||||||||1
1626256110000|2021-07-14 09:48:30|||||||||1
1626256120000|2021-07-14 09:48:40|7558.2|7555.4|7557.5|7554.7|7558.5|7555.7|7557.5|7554.7|6
1626256130000|2021-07-14 09:48:50|7557.2|7554.4|7557|7554.2|7557.2|7554.4|7557|7554.2|21
1626256140000|2021-07-14 09:49:00|7557.2|7554.4|7557.7|7554.9|7558.2|7555.4|7557|7554.2|370
1626256150000|2021-07-14 09:49:10|7557.5|7554.7|7558|7555.2|7558|7555.2|7557.5|7554.7|32
1626256160000|2021-07-14 09:49:20|7558.2|7555.4|7558.5|7555.7|7558.7|7555.9|7558.2|7555.4|3
1626256170000|2021-07-14 09:49:30|7558.2|7555.4|7557.5|7554.7|7558.2|7555.4|7557.5|7554.7|2
1626256190000|2021-07-14 09:49:50|7557|7554.2|7557.2|7554.4|7557.2|7554.4|7557|7554.2|7
1626256200000|2021-07-14 09:50:00|7557.5|7554.7|7557.2|7554.4|7557.5|7554.7|7557.2|7554.4|1
1626256210000|2021-07-14 09:50:10|7557|7554.2|7556.5|7553.7|7557|7554.2|7556.2|7553.4|3
1626256220000|2021-07-14 09:50:20|7556.7|7553.9|7557.2|7554.4|7557.7|7554.9|7556.7|7553.9|6
1626256230000|2021-07-14 09:50:30|7557|7554.2|7557|7554.2|7557|7554.2|7557|7554.2|0
1626256250000|2021-07-14 09:50:50|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|7557.7|7554.9|4
1626256260000|2021-07-14 09:51:00|7558|7555.2|7558|7555.2|7558|7555.2|7558|7555.2|0
1626256270000|2021-07-14 09:51:10|7559|7556.2|7560|7557.2|7560|7557.2|7559|7556.2|12
1626256280000|2021-07-14 09:51:20|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|7559.7|7556.9|23
1626256290000|2021-07-14 09:51:30|7560|7557.2|7560|7557.2|7560|7557.2|7559.2|7556.4|7
1626256300000|2021-07-14 09:51:40|7560.2|7557.4|7560|7557.2|7560.2|7557.4|7560|7557.2|5
1626256320000|2021-07-14 09:52:00|||||||||4
1626256330000|2021-07-14 09:52:10|7561|7558.2|7562|7559.2|7562|7559.2|7561|7558.2|17
1626256340000|2021-07-14 09:52:20|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561|7558.2|2
1626256350000|2021-07-14 09:52:30|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|7561.2|7558.4|1
1626256360000|2021-07-14 09:52:40|7560.5|7557.7|7561.2|7558.4|7561.2|7558.4|7560.2|7557.4|4
1626256370000|2021-07-14 09:52:50|7561|7558.2|7561|7558.2|7561.2|7558.4|7561|7558.2|5
1626256380000|2021-07-14 09:53:00|7561.5|7558.7|7561.2|7558.4|7561.5|7558.7|7561|7558.2|1
1626256390000|2021-07-14 09:53:10|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|7561.7|7558.9|0
1626256400000|2021-07-14 09:53:20|7560|7557.2|7561.7|7558.9|7561.7|7558.9|7560|7557.2|85
1626256410000|2021-07-14 09:53:30|||||||||1
1626256420000|2021-07-14 09:53:40|7562|7559.2|7562|7559.2|7562.2|7559.4|7562|7559.2|22
1626256430000|2021-07-14 09:53:50|7561.7|7558.9|7559.7|7556.9|7562|7559.2|7559.2|7556.4|68
1626256440000|2021-07-14 09:54:00|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|7559.5|7556.7|6
1626256450000|2021-07-14 09:54:10|7559|7556.2|7559|7556.2|7559|7556.2|7559|7556.2|0
1626256460000|2021-07-14 09:54:20|||||||||2
1626256470000|2021-07-14 09:54:30|7558.7|7555.9|7557.2|7554.4|7558.7|7555.9|7557.2|7554.4|5
1626256480000|2021-07-14 09:54:40|7557|7554.2|7557|7554.2|7558|7555.2|7557|7554.2|29
1626256490000|2021-07-14 09:54:50|7557.2|7554.4|7558|7555.2|7558|7555.2|7557.2|7554.4|5
1626256500000|2021-07-14 09:55:00|7558.5|7555.7|7558.2|7555.4|7559.2|7556.4|7558|7555.2|55
1626256510000|2021-07-14 09:55:10|7558|7555.2|7558|7555.2|7558|7555.2|7558|7555.2|0
1626256520000|2021-07-14 09:55:20|7557.5|7554.7|7557|7554.2|7557.5|7554.7|7557|7554.2|5
1626256530000|2021-07-14 09:55:30|7556.7|7553.9|7557|7554.2|7557|7554.2|7556.7|7553.9|2
1626256540000|2021-07-14 09:55:40|7557.2|7554.4|7557|7554.2|7557.2|7554.4|7557|7554.2|11
1626256550000|2021-07-14 09:55:50|7556.7|7553.9|7557|7554.2|7557|7554.2|7556.7|7553.9|0
1626256560000|2021-07-14 09:56:00|7556.7|7553.9|7556.7|7553.9|7557|7554.2|7556.7|7553.9|0
1626256570000|2021-07-14 09:56:10|7557|7554.2|7556.7|7553.9|7557|7554.2|7556.7|7553.9|12
1626256580000|2021-07-14 09:56:20|7556.5|7553.7|7556.7|7553.9|7556.7|7553.9|7556.5|7553.7|3
1626256590000|2021-07-14 09:56:30|7556.5|7553.7|7556.7|7553.9|7557|7554.2|7556.5|7553.7|2
1626256600000|2021-07-14 09:56:40|7557|7554.2|7556.5|7553.7|7557|7554.2|7556.5|7553.7|1
1626256610000|2021-07-14 09:56:50|7556.2|7553.4|7556|7553.2|7556.2|7553.4|7556|7553.2|7
1626256630000|2021-07-14 09:57:10|7555.2|7552.4|7554.5|7551.7|7555.2|7552.4|7554.5|7551.7|38
1626256640000|2021-07-14 09:57:20|7554.2|7551.4|7553.2|7550.4|7554.2|7551.4|7553|7550.2|12
1626256650000|2021-07-14 09:57:30|7552|7549.2|7553|7550.2|7553|7550.2|7551.5|7548.7|59
1626256660000|2021-07-14 09:57:40|7553.2|7550.4|7553.7|7550.9|7553.7|7550.9|7553.2|7550.4|6
1626256670000|2021-07-14 09:57:50|7554|7551.2|7555|7552.2|7555|7552.2|7554|7551.2|18
1626256680000|2021-07-14 09:58:00|7554.7|7551.9|7555|7552.2|7555|7552.2|7554.7|7551.9|1
1626256690000|2021-07-14 09:58:10|7554.5|7551.7|7554|7551.2|7554.5|7551.7|7554|7551.2|2
1626256700000|2021-07-14 09:58:20|7554.2|7551.4|7555.7|7552.9|7555.7|7552.9|7554.2|7551.4|8
1626256710000|2021-07-14 09:58:30|7556|7553.2|7556|7553.2|7556|7553.2|7556|7553.2|1
1626256720000|2021-07-14 09:58:40|7556.7|7553.9|7556.5|7553.7|7556.7|7553.9|7556.5|7553.7|7
1626256730000|2021-07-14 09:58:50|7556.7|7553.9|7556.5|7553.7|7557|7554.2|7556.5|7553.7|3
1626256740000|2021-07-14 09:59:00|7556|7553.2|7556|7553.2|7556|7553.2|7556|7553.2|0
1626256750000|2021-07-14 09:59:10|7555.7|7552.9|7555.5|7552.7|7556|7553.2|7555.5|7552.7|4
1626256760000|2021-07-14 09:59:20|7555|7552.2|7556|7553.2|7556|7553.2|7555|7552.2|8
1626256770000|2021-07-14 09:59:30|7556.2|7553.4|7557|7554.2|7557|7554.2|7556.2|7553.4|1
1626256780000|2021-07-14 09:59:40|7556|7553.2|7557|7554.2|7557|7554.2|7556|7553.2|52
1626256790000|2021-07-14 09:59:50|7557.2|7554.4|7557.2|7554.4|7557.2|7554.4|7557|7554.2|4
1626256800000|2021-07-14 10:00:00|7557|7554.2|7554.2|7551.4|7557|7554.2|7554.2|7551.4|10
1626256810000|2021-07-14 10:00:10|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|10
1626256820000|2021-07-14 10:00:20|7554.2|7551.4|7553.7|7550.9|7554.2|7551.4|7553.7|7550.9|19
1626256830000|2021-07-14 10:00:30|7553.2|7550.4|7553|7550.2|7553.5|7550.7|7553|7550.2|3
1626256840000|2021-07-14 10:00:40|7552.5|7549.7|7552.7|7549.9|7552.7|7549.9|7552.2|7549.4|10
1626256850000|2021-07-14 10:00:50|7553.2|7550.4|7554.5|7551.7|7554.5|7551.7|7553.2|7550.4|18
1626256860000|2021-07-14 10:01:00|7554.2|7551.4|7554|7551.2|7554.7|7551.9|7554|7551.2|1
1626256870000|2021-07-14 10:01:10|7553|7550.2|7553|7550.2|7553.2|7550.4|7552.7|7549.9|13
1626256880000|2021-07-14 10:01:20|7552.7|7549.9|7552|7549.2|7553|7550.2|7552|7549.2|54
1626256890000|2021-07-14 10:01:30|||||||||1
1626256900000|2021-07-14 10:01:40|7551.7|7548.9|7551|7548.2|7552|7549.2|7551|7548.2|20
1626256910000|2021-07-14 10:01:50|7550.5|7547.7|7550.2|7547.4|7550.5|7547.7|7549|7546.2|84
1626256920000|2021-07-14 10:02:00|7550.5|7547.7|7550.5|7547.7|7551.2|7548.4|7549.5|7546.7|969
1626256930000|2021-07-14 10:02:10|7550.7|7547.9|7550.2|7547.4|7550.7|7547.9|7550.2|7547.4|50
1626256940000|2021-07-14 10:02:20|7550.5|7547.7|7551|7548.2|7551|7548.2|7550.5|7547.7|2
1626256950000|2021-07-14 10:02:30|7551.2|7548.4|7551.2|7548.4|7551.2|7548.4|7550.2|7547.4|3
1626256960000|2021-07-14 10:02:40|7551|7548.2|7550.5|7547.7|7551|7548.2|7550.2|7547.4|3
1626256970000|2021-07-14 10:02:50|7551.2|7548.4|7551.2|7548.4|7551.2|7548.4|7551.2|7548.4|2
1626256980000|2021-07-14 10:03:00|7551|7548.2|7550.2|7547.4|7551|7548.2|7550.2|7547.4|3
1626256990000|2021-07-14 10:03:10|7549.5|7546.7|7550|7547.2|7550|7547.2|7549.2|7546.4|8
1626257000000|2021-07-14 10:03:20|||||||||4
1626257010000|2021-07-14 10:03:30|7550.2|7547.4|7550.7|7547.9|7550.7|7547.9|7550.2|7547.4|2
1626257020000|2021-07-14 10:03:40|7551|7548.2|7551|7548.2|7551|7548.2|7551|7548.2|0
1626257030000|2021-07-14 10:03:50|7550.7|7547.9|7550|7547.2|7551|7548.2|7550|7547.2|10
1626257040000|2021-07-14 10:04:00|||||||||2
1626257050000|2021-07-14 10:04:10|7550.7|7547.9|7551|7548.2|7551.2|7548.4|7550.7|7547.9|39
1626257060000|2021-07-14 10:04:20|7551.2|7548.4|7551|7548.2|7551.2|7548.4|7551|7548.2|68
1626257070000|2021-07-14 10:04:30|7551.2|7548.4|7551|7548.2|7551.2|7548.4|7551|7548.2|4
1626257080000|2021-07-14 10:04:40|7550.7|7547.9|7551|7548.2|7551|7548.2|7550.7|7547.9|2
1626257100000|2021-07-14 10:05:00|7550.4|7547.6|7550|7547.2|7550.7|7547.9|7550|7547.2|6
1626257110000|2021-07-14 10:05:10|7550.2|7547.4|7551|7548.2|7551|7548.2|7550.2|7547.4|2
1626257120000|2021-07-14 10:05:20|7550.4|7547.6|7549.2|7546.4|7550.4|7547.6|7549.2|7546.4|10
1626257130000|2021-07-14 10:05:30|7550|7547.2|7549.5|7546.7|7550|7547.2|7549.2|7546.4|5
1626257140000|2021-07-14 10:05:40|7549.2|7546.4|7548.2|7545.4|7549.2|7546.4|7548.2|7545.4|132
1626257160000|2021-07-14 10:06:00|7548.5|7545.7|7543.2|7540.4|7549.3|7545.7|7541|7538.2|667
1626257170000|2021-07-14 10:06:10|7542.7|7539.9|7543.5|7540.7|7543.5|7540.7|7542|7539.2|14
1626257180000|2021-07-14 10:06:20|7544|7541.2|7543.7|7540.9|7544.5|7541.7|7543.7|7540.9|15
1626257190000|2021-07-14 10:06:30|7543.5|7540.7|7547.2|7544.4|7547.2|7544.4|7543.2|7540.4|135
1626257200000|2021-07-14 10:06:40|7546.5|7543.7|7547.7|7544.9|7547.7|7544.9|7546.5|7543.7|18
1626257210000|2021-07-14 10:06:50|7548.2|7545.4|7551.2|7548.4|7551.2|7548.4|7548.2|7545.4|48
1626257220000|2021-07-14 10:07:00|7550.2|7547.4|7551.2|7548.4|7551.2|7548.4|7550.2|7547.4|28
1626257230000|2021-07-14 10:07:10|7551.7|7548.9|7553.2|7550.4|7553.2|7550.4|7551.7|7548.9|46
1626257240000|2021-07-14 10:07:20|7552.2|7549.4|7551.5|7548.7|7552.2|7549.4|7550.7|7547.9|15
1626257250000|2021-07-14 10:07:30|7551.7|7548.9|7551.5|7548.7|7551.7|7548.9|7551.5|7548.7|29
1626257260000|2021-07-14 10:07:40|7551.7|7548.9|7550.7|7547.9|7551.7|7548.9|7550.7|7547.9|23
1626257270000|2021-07-14 10:07:50|7550.5|7547.7|7550.2|7547.4|7550.7|7547.9|7550.2|7547.4|13
1626257280000|2021-07-14 10:08:00|7549.7|7546.9|7549.5|7546.7|7549.7|7546.9|7549.5|7546.7|7
1626257290000|2021-07-14 10:08:10|7549|7546.2|7549.5|7546.7|7549.5|7546.7|7548.7|7545.9|0
1626257310000|2021-07-14 10:08:30|7549.2|7546.4|7549.2|7546.4|7549.2|7546.4|7549|7546.2|12
1626257320000|2021-07-14 10:08:40|7548.7|7545.9|7548.5|7545.7|7548.7|7545.9|7547.7|7544.9|15
1626257340000|2021-07-14 10:09:00|||||||||1
1626257350000|2021-07-14 10:09:10|7549|7546.2|7549.5|7546.7|7549.5|7546.7|7548.7|7545.9|8
1626257360000|2021-07-14 10:09:20|7549.2|7546.4|7549.5|7546.7|7549.5|7546.7|7548.5|7545.7|6
1626257370000|2021-07-14 10:09:30|7549.2|7546.4|7549.5|7546.7|7549.5|7546.7|7549.2|7546.4|9
1626257380000|2021-07-14 10:09:40|||||||||7
1626257390000|2021-07-14 10:09:50|7549.2|7546.4|7548.5|7545.7|7549.2|7546.4|7548.5|7545.7|2
1626257400000|2021-07-14 10:10:00|7548.7|7545.9|7548|7545.2|7548.7|7545.9|7548|7545.2|3
1626257410000|2021-07-14 10:10:10|7547.5|7544.7|7549.2|7546.4|7549.2|7546.4|7547.5|7544.7|6
1626257420000|2021-07-14 10:10:20|7548.5|7545.7|7548.7|7545.9|7549|7546.2|7548.5|7545.7|6
1626257430000|2021-07-14 10:10:30|7548.5|7545.7|7549.5|7546.7|7549.5|7546.7|7548.5|7545.7|5
1626257440000|2021-07-14 10:10:40|7548.5|7545.7|7546.5|7543.7|7548.7|7545.9|7546.5|7543.7|14
1626257450000|2021-07-14 10:10:50|7547|7544.2|7546.7|7543.9|7547.2|7544.4|7546.7|7543.9|5
1626257460000|2021-07-14 10:11:00|7547|7544.2|7547.5|7544.7|7547.5|7544.7|7546.5|7543.7|3
1626257470000|2021-07-14 10:11:10|7547.7|7544.9|7549.5|7546.7|7549.5|7546.7|7547.7|7544.9|39
1626257480000|2021-07-14 10:11:20|7549.2|7546.4|7550.2|7547.4|7550.2|7547.4|7549.2|7546.4|13
1626257490000|2021-07-14 10:11:30|7550.5|7547.7|7551.2|7548.4|7551.2|7548.4|7550.5|7547.7|67
1626257500000|2021-07-14 10:11:40|7551.5|7548.7|7552.2|7549.4|7552.2|7549.4|7551.5|7548.7|5
1626257510000|2021-07-14 10:11:50|7551.7|7548.9|7551.9|7549.1|7551.9|7549.1|7551.5|7548.7|3
1626257520000|2021-07-14 10:12:00|7552.2|7549.4|7552.5|7549.7|7552.5|7549.7|7551.5|7548.7|4
1626257530000|2021-07-14 10:12:10|7553.5|7550.7|7553.2|7550.4|7553.7|7550.9|7553.2|7550.4|12
1626257540000|2021-07-14 10:12:20|7553.5|7550.7|7553.5|7550.7|7553.5|7550.7|7553.2|7550.4|46
1626257550000|2021-07-14 10:12:30|7553.2|7550.4|7553.7|7550.9|7554.2|7551.4|7552.7|7549.9|5
1626257560000|2021-07-14 10:12:40|7553.5|7550.7|7551.7|7548.9|7553.5|7550.7|7551.5|7548.7|26
1626257570000|2021-07-14 10:12:50|7551.5|7548.7|7551.7|7548.9|7552.2|7549.4|7551|7548.2|27
1626257580000|2021-07-14 10:13:00|7551.5|7548.7|7548.7|7545.9|7551.5|7548.7|7548.7|7545.9|272
1626257590000|2021-07-14 10:13:10|7549.2|7546.4|7548.5|7545.7|7549.5|7546.7|7548.5|7545.7|9
1626257600000|2021-07-14 10:13:20|7548|7545.2|7548.5|7545.7|7548.7|7545.9|7547.7|7544.9|8
1626257610000|2021-07-14 10:13:30|7549|7546.2|7549.7|7546.9|7549.7|7546.9|7548.7|7545.9|18
1626257620000|2021-07-14 10:13:40|7549.5|7546.7|7549.7|7546.9|7549.7|7546.9|7549.5|7546.7|7
1626257630000|2021-07-14 10:13:50|7549.5|7546.7|7550.2|7547.4|7550.2|7547.4|7548.5|7545.7|26
1626257640000|2021-07-14 10:14:00|7550.5|7547.7|7550.2|7547.4|7551.5|7548.7|7550.2|7547.4|19
1626257650000|2021-07-14 10:14:10|7550.5|7547.7|7551.5|7548.7|7551.5|7548.7|7550.5|7547.7|8
1626257660000|2021-07-14 10:14:20|7551.2|7548.4|7550.7|7547.9|7551.2|7548.4|7550.7|7547.9|31
1626257670000|2021-07-14 10:14:30|7550.5|7547.7|7550.5|7547.7|7550.7|7547.9|7550.5|7547.7|4
1626257680000|2021-07-14 10:14:40|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|7551.5|7548.7|21
1626257690000|2021-07-14 10:14:50|7550.7|7547.9|7550.7|7547.9|7550.7|7547.9|7550.7|7547.9|2
1626257700000|2021-07-14 10:15:00|7550.5|7547.7|7548.7|7545.9|7550.5|7547.7|7548.7|7545.9|26
1626257710000|2021-07-14 10:15:10|7548.5|7545.7|7549.5|7546.7|7549.5|7546.7|7548.5|7545.7|3
1626257720000|2021-07-14 10:15:20|7549|7546.2|7550.2|7547.4|7550.2|7547.4|7549|7546.2|29
1626257730000|2021-07-14 10:15:30|||||||||19
1626257740000|2021-07-14 10:15:40|7549.7|7546.9|7549.7|7546.9|7549.7|7546.9|7549.7|7546.9|7
1626257750000|2021-07-14 10:15:50|7549.5|7546.7|7547.7|7544.9|7549.5|7546.7|7547.7|7544.9|4
1626257760000|2021-07-14 10:16:00|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|6
1626257770000|2021-07-14 10:16:10|||||||||1
1626257780000|2021-07-14 10:16:20|||||||||2
1626257790000|2021-07-14 10:16:30|7547.7|7544.9|7547.7|7544.9|7548.2|7545.4|7547.7|7544.9|9
1626257800000|2021-07-14 10:16:40|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|2
1626257810000|2021-07-14 10:16:50|7548.2|7545.4|7548.2|7545.4|7548.2|7545.4|7548.2|7545.4|7
1626257820000|2021-07-14 10:17:00|7547.7|7544.9|7547|7544.2|7547.7|7544.9|7546.7|7543.9|11
1626257830000|2021-07-14 10:17:10|7547.2|7544.4|7547.2|7544.4|7547.2|7544.4|7547.2|7544.4|0
1626257840000|2021-07-14 10:17:20|7547.7|7544.9|7549.5|7546.7|7549.5|7546.7|7547.7|7544.9|6
1626257850000|2021-07-14 10:17:30|7549|7546.2|7548.5|7545.7|7549|7546.2|7548.5|7545.7|3
1626257860000|2021-07-14 10:17:40|7548.7|7545.9|7549|7546.2|7549|7546.2|7548.7|7545.9|2
1626257870000|2021-07-14 10:17:50|7548.7|7545.9|7548.5|7545.7|7548.7|7545.9|7548.5|7545.7|1
1626257880000|2021-07-14 10:18:00|7549|7546.2|7547.5|7544.7|7549|7546.2|7547.2|7544.4|11
1626257890000|2021-07-14 10:18:10|||||||||1
1626257900000|2021-07-14 10:18:20|7547.7|7544.9|7547.5|7544.7|7548.2|7545.4|7547.5|7544.7|9
1626257910000|2021-07-14 10:18:30|7547.7|7544.9|7547.7|7544.9|7548.2|7545.4|7547.7|7544.9|32
1626257930000|2021-07-14 10:18:50|7547.5|7544.7|7547.7|7544.9|7548|7545.2|7547.2|7544.4|5
1626257940000|2021-07-14 10:19:00|||||||||32
1626257950000|2021-07-14 10:19:10|||||||||1
1626257960000|2021-07-14 10:19:20|7547.5|7544.7|7546.2|7543.4|7547.5|7544.7|7546.2|7543.4|34
1626257970000|2021-07-14 10:19:30|7546.5|7543.7|7546.2|7543.4|7546.5|7543.7|7546.2|7543.4|2
1626257980000|2021-07-14 10:19:40|7546|7543.2|7546.7|7543.9|7546.7|7543.9|7545.7|7542.9|4
1626257990000|2021-07-14 10:19:50|7547|7544.2|7547.5|7544.7|7547.5|7544.7|7547|7544.2|9
1626258020000|2021-07-14 10:20:20|||||||||1
1626258030000|2021-07-14 10:20:30|7547.4|7544.6|7545.4|7542.6|7547.4|7544.6|7545.4|7542.6|10
1626258040000|2021-07-14 10:20:40|7545.2|7542.4|7544.7|7541.9|7545.2|7542.4|7544.7|7541.9|9
1626258050000|2021-07-14 10:20:50|||||||||2
1626258060000|2021-07-14 10:21:00|7544.4|7541.6|7544.7|7541.9|7544.7|7541.9|7544.4|7541.6|3
1626258070000|2021-07-14 10:21:10|7544.4|7541.6|7544.7|7541.9|7544.7|7541.9|7544.4|7541.6|2
1626258080000|2021-07-14 10:21:20|7544.4|7541.6|7544.7|7541.9|7544.7|7541.9|7544.2|7541.4|7
1626258090000|2021-07-14 10:21:30|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7544.9|7542.1|6
1626258100000|2021-07-14 10:21:40|7545.7|7542.9|7545.7|7542.9|7545.7|7542.9|7545.7|7542.9|2
1626258110000|2021-07-14 10:21:50|7546.4|7543.6|7546.7|7543.9|7546.9|7544.1|7546.4|7543.6|21
1626258120000|2021-07-14 10:22:00|||||||||2
1626258130000|2021-07-14 10:22:10|||||||||2
1626258140000|2021-07-14 10:22:20|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7546.7|7543.9|12
1626258150000|2021-07-14 10:22:30|||||||||6
1626258160000|2021-07-14 10:22:40|7547.7|7544.9|7548.4|7545.6|7548.4|7545.6|7547.4|7544.6|45
1626258170000|2021-07-14 10:22:50|7549.2|7546.4|7551.7|7548.9|7551.7|7548.9|7549.2|7546.4|84
1626258180000|2021-07-14 10:23:00|7551.4|7548.6|7550.4|7547.6|7551.4|7548.6|7550.4|7547.6|28
1626258190000|2021-07-14 10:23:10|7550.7|7547.9|7549.7|7546.9|7550.7|7547.9|7549.7|7546.9|13
1626258200000|2021-07-14 10:23:20|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|10
1626258210000|2021-07-14 10:23:30|||||||||1
1626258220000|2021-07-14 10:23:40|7549.7|7546.9|7550.4|7547.6|7550.4|7547.6|7549.7|7546.9|6
1626258230000|2021-07-14 10:23:50|||||||||2
1626258240000|2021-07-14 10:24:00|7552.2|7549.4|7551.4|7548.6|7552.2|7549.4|7551.4|7548.6|16
1626258250000|2021-07-14 10:24:10|7551.2|7548.4|7551.4|7548.6|7552.2|7549.4|7551.2|7548.4|17
1626258260000|2021-07-14 10:24:20|7551.2|7548.4|7551.2|7548.4|7551.2|7548.4|7550.4|7547.6|6
1626258270000|2021-07-14 10:24:30|7551.4|7548.6|7552.2|7549.4|7552.2|7549.4|7551.4|7548.6|1
1626258280000|2021-07-14 10:24:40|7552.4|7549.6|7553.4|7550.6|7553.4|7550.6|7552.2|7549.4|34
1626258290000|2021-07-14 10:24:50|7553.7|7550.9|7555.9|7553.1|7555.9|7553.1|7553.7|7550.9|53
1626258300000|2021-07-14 10:25:00|7556.2|7553.4|7556.2|7553.4|7556.4|7553.6|7556.2|7553.4|8
1626258310000|2021-07-14 10:25:10|7555.9|7553.1|7554.4|7551.6|7555.9|7553.1|7554.4|7551.6|14
1626258320000|2021-07-14 10:25:20|||||||||10
1626258330000|2021-07-14 10:25:30|7555.2|7552.4|7555.2|7552.4|7555.2|7552.4|7555.2|7552.4|9
1626258340000|2021-07-14 10:25:40|7554.7|7551.9|7555.2|7552.4|7555.2|7552.4|7554.4|7551.6|8
1626258350000|2021-07-14 10:25:50|||||||||1
1626258370000|2021-07-14 10:26:10|7554.4|7551.6|7553.7|7550.9|7554.4|7551.6|7553.7|7550.9|15
1626258380000|2021-07-14 10:26:20|7554.2|7551.4|7554.2|7551.4|7554.2|7551.4|7554.2|7551.4|12
1626258390000|2021-07-14 10:26:30|7553.7|7550.9|7554.2|7551.4|7554.2|7551.4|7553.7|7550.9|19
1626258400000|2021-07-14 10:26:40|||||||||2
1626258410000|2021-07-14 10:26:50|7553.9|7551.1|7553.9|7551.1|7553.9|7551.1|7553.9|7551.1|8
1626258420000|2021-07-14 10:27:00|7553.4|7550.6|7552.7|7549.9|7553.4|7550.6|7552.7|7549.9|1
1626258430000|2021-07-14 10:27:10|7552.2|7549.4|7550.9|7548.1|7552.2|7549.4|7550.9|7548.1|7
1626258440000|2021-07-14 10:27:20|7551.2|7548.4|7551.2|7548.4|7551.2|7548.4|7550.9|7548.1|2
1626258450000|2021-07-14 10:27:30|7551.4|7548.6|7551.2|7548.4|7551.4|7548.6|7551.2|7548.4|1
1626258460000|2021-07-14 10:27:40|7550.9|7548.1|7552.2|7549.4|7552.2|7549.4|7550.9|7548.1|16
1626258470000|2021-07-14 10:27:50|7552.4|7549.6|7551.4|7548.6|7552.4|7549.6|7551.4|7548.6|7
1626258480000|2021-07-14 10:28:00|7551.2|7548.4|7549.7|7546.9|7551.2|7548.4|7549.7|7546.9|11
1626258490000|2021-07-14 10:28:10|7550.2|7547.4|7550.2|7547.4|7550.2|7547.4|7550.2|7547.4|5
1626258500000|2021-07-14 10:28:20|7550.4|7547.6|7550.7|7547.9|7550.7|7547.9|7550.4|7547.6|2
1626258510000|2021-07-14 10:28:30|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|0
1626258520000|2021-07-14 10:28:40|7551|7548.2|7551.7|7548.9|7552.4|7549.6|7551|7548.2|12
1626258530000|2021-07-14 10:28:50|7550.9|7548.1|7550.7|7547.9|7551.7|7548.9|7550.4|7547.6|6
1626258540000|2021-07-14 10:29:00|7550.4|7547.6|7551.4|7548.6|7551.4|7548.6|7550.4|7547.6|5
1626258550000|2021-07-14 10:29:10|7551.2|7548.4|7551.2|7548.4|7551.4|7548.6|7551.2|7548.4|9
1626258560000|2021-07-14 10:29:20|7551.4|7548.6|7552.2|7549.4|7552.4|7549.6|7551.4|7548.6|11
1626258570000|2021-07-14 10:29:30|7552.4|7549.6|7553.2|7550.4|7553.2|7550.4|7552.2|7549.4|11
1626258580000|2021-07-14 10:29:40|7552.9|7550.1|7552.4|7549.6|7553.2|7550.4|7552.4|7549.6|6
1626258590000|2021-07-14 10:29:50|7552.2|7549.4|7551.7|7548.9|7552.2|7549.4|7551.4|7548.6|2
1626258600000|2021-07-14 10:30:00|7551.4|7548.6|7551.7|7548.9|7551.7|7548.9|7550.9|7548.1|4
1626258610000|2021-07-14 10:30:10|7552.4|7549.6|7555.4|7552.6|7556.2|7553.4|7552.4|7549.6|1019
1626258620000|2021-07-14 10:30:20|7555.2|7552.4|7555.2|7552.4|7555.2|7552.4|7554.9|7552.1|10
1626258630000|2021-07-14 10:30:30|7555.9|7553.1|7556.2|7553.4|7556.7|7553.9|7555.9|7553.1|6
1626258640000|2021-07-14 10:30:40|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.2|7553.4|4
1626258650000|2021-07-14 10:30:50|7556.7|7553.9|7558.4|7555.6|7559.2|7556.4|7556.7|7553.9|117
1626258660000|2021-07-14 10:31:00|7558.2|7555.4|7558.4|7555.6|7558.4|7555.6|7558.2|7555.4|7
1626258670000|2021-07-14 10:31:10|7558.9|7556.1|7560.2|7557.4|7562.2|7559.4|7558.9|7556.1|437
1626258680000|2021-07-14 10:31:20|7559.4|7556.6|7558.4|7555.6|7559.4|7556.6|7557.7|7554.9|103
1626258690000|2021-07-14 10:31:30|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7558.2|7555.4|7
1626258700000|2021-07-14 10:31:40|7557.4|7554.6|7557.4|7554.6|7557.7|7554.9|7557.4|7554.6|9
1626258710000|2021-07-14 10:31:50|7557.7|7554.9|7559.4|7556.6|7559.7|7556.9|7557.4|7554.6|423
1626258720000|2021-07-14 10:32:00|7559.2|7556.4|7558.4|7555.6|7559.2|7556.4|7558.4|7555.6|35
1626258740000|2021-07-14 10:32:20|7558.7|7555.9|7559.4|7556.6|7559.4|7556.6|7558.7|7555.9|485
1626258750000|2021-07-14 10:32:30|7560.2|7557.4|7560.2|7557.4|7561.2|7558.4|7560.2|7557.4|142
1626258760000|2021-07-14 10:32:40|7560.4|7557.6|7558.4|7555.6|7560.4|7557.6|7558.2|7555.4|113
1626258770000|2021-07-14 10:32:50|7558.2|7555.4|7558.7|7555.9|7558.7|7555.9|7558.2|7555.4|15
1626258780000|2021-07-14 10:33:00|7558.9|7556.1|7558.7|7555.9|7558.9|7556.1|7558.7|7555.9|2
1626258790000|2021-07-14 10:33:10|7558.9|7556.1|7558.2|7555.4|7558.9|7556.1|7558.2|7555.4|29
1626258800000|2021-07-14 10:33:20|7558.4|7555.6|7557.9|7555.1|7558.4|7555.6|7557.7|7554.9|3
1626258810000|2021-07-14 10:33:30|7557.7|7554.9|7558.2|7555.4|7558.7|7555.9|7557.7|7554.9|39
1626258820000|2021-07-14 10:33:40|7558.4|7555.6|7558.2|7555.4|7558.4|7555.6|7557.7|7554.9|3
1626258830000|2021-07-14 10:33:50|7558.4|7555.6|7559.2|7556.4|7559.2|7556.4|7558.4|7555.6|5
1626258840000|2021-07-14 10:34:00|7559.7|7556.9|7560.2|7557.4|7560.9|7558.1|7559.7|7556.9|10
1626258850000|2021-07-14 10:34:10|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|4
1626258860000|2021-07-14 10:34:20|7561.9|7559.1|7562.9|7560.1|7562.9|7560.1|7561.9|7559.1|17
1626258870000|2021-07-14 10:34:30|7563.2|7560.4|7564.9|7562.1|7565.2|7562.4|7563.2|7560.4|155
1626258880000|2021-07-14 10:34:40|7565.7|7562.9|7566.9|7564.1|7567.7|7564.9|7565.2|7562.4|47
1626258890000|2021-07-14 10:34:50|7566.7|7563.9|7566.9|7564.1|7566.9|7564.1|7566.7|7563.9|45
1626258900000|2021-07-14 10:35:00|7567.6|7564.8|7567.1|7564.3|7568.7|7565.9|7567.1|7564.3|153
1626258910000|2021-07-14 10:35:10|7567.6|7564.8|7566.9|7564.1|7567.9|7565.1|7566.9|7564.1|14
1626258920000|2021-07-14 10:35:20|||||||||1
1626258930000|2021-07-14 10:35:30|7566.7|7563.9|7565.9|7563.1|7566.9|7564.1|7565.9|7563.1|7
1626258940000|2021-07-14 10:35:40|7566.2|7563.4|7567.4|7564.6|7567.4|7564.6|7566.2|7563.4|11
1626258950000|2021-07-14 10:35:50|7566.9|7564.1|7567.9|7565.1|7568.1|7565.3|7566.9|7564.1|31
1626258960000|2021-07-14 10:36:00|7568.1|7565.3|7567.9|7565.1|7568.1|7565.3|7567.9|7565.1|3
1626258970000|2021-07-14 10:36:10|7567.2|7564.4|7566.6|7563.8|7567.2|7564.4|7566.6|7563.8|14
1626258980000|2021-07-14 10:36:20|7567.2|7564.4|7567.9|7565.1|7568.1|7565.3|7567.2|7564.4|13
1626258990000|2021-07-14 10:36:30|7568.1|7565.3|7567.9|7565.1|7568.1|7565.3|7567.9|7565.1|9
1626259000000|2021-07-14 10:36:40|7567.6|7564.8|7566.9|7564.1|7567.6|7564.8|7566.9|7564.1|1
1626259010000|2021-07-14 10:36:50|7567.1|7564.3|7566.9|7564.1|7567.9|7565.1|7566.9|7564.1|13
1626259020000|2021-07-14 10:37:00|7566.7|7563.9|7566.2|7563.4|7566.7|7563.9|7565.9|7563.1|3
1626259030000|2021-07-14 10:37:10|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|7565.9|7563.1|0
1626259040000|2021-07-14 10:37:20|7565.6|7562.8|7566.1|7563.3|7566.1|7563.3|7565.4|7562.6|14
1626259050000|2021-07-14 10:37:30|7566.4|7563.6|7565.9|7563.1|7566.6|7563.8|7565.9|7563.1|9
1626259060000|2021-07-14 10:37:40|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|7566.4|7563.6|2
1626259070000|2021-07-14 10:37:50|7566.9|7564.1|7566.4|7563.6|7566.9|7564.1|7566.4|7563.6|3
1626259080000|2021-07-14 10:38:00|7565.9|7563.1|7565.4|7562.6|7565.9|7563.1|7565.4|7562.6|10
1626259100000|2021-07-14 10:38:20|7565.6|7562.8|7565.9|7563.1|7565.9|7563.1|7565.6|7562.8|2
1626259110000|2021-07-14 10:38:30|7566.2|7563.4|7565.9|7563.1|7566.2|7563.4|7565.9|7563.1|3
1626259120000|2021-07-14 10:38:40|7566.2|7563.4|7566.4|7563.6|7566.9|7564.1|7566.2|7563.4|13
1626259130000|2021-07-14 10:38:50|7566.2|7563.4|7565.9|7563.1|7566.2|7563.4|7565.4|7562.6|2
1626259140000|2021-07-14 10:39:00|7565.6|7562.8|7565.4|7562.6|7565.9|7563.1|7565.4|7562.6|3
1626259150000|2021-07-14 10:39:10|7565.6|7562.8|7564.9|7562.1|7565.9|7563.1|7564.4|7561.6|5
1626259160000|2021-07-14 10:39:20|7565.2|7562.4|7566.4|7563.6|7566.9|7564.1|7565.2|7562.4|43
1626259170000|2021-07-14 10:39:30|7566.7|7563.9|7566.9|7564.1|7566.9|7564.1|7566.7|7563.9|2
1626259180000|2021-07-14 10:39:40|7566.7|7563.9|7565.7|7562.9|7566.7|7563.9|7565.7|7562.9|3
1626259190000|2021-07-14 10:39:50|7565.2|7562.4|7564.9|7562.1|7565.2|7562.4|7564.9|7562.1|2
1626259200000|2021-07-14 10:40:00|7565.2|7562.4|7564.7|7561.9|7565.2|7562.4|7564.7|7561.9|1
1626259220000|2021-07-14 10:40:20|7564.2|7561.4|7564.2|7561.4|7564.2|7561.4|7563.2|7560.4|25
1626259230000|2021-07-14 10:40:30|7564.6|7561.8|7564.9|7562.1|7564.9|7562.1|7564.4|7561.6|6
1626259240000|2021-07-14 10:40:40|7565.2|7562.4|7565.7|7562.9|7565.9|7563.1|7564.9|7562.1|20
1626259250000|2021-07-14 10:40:50|7565.4|7562.6|7564.7|7561.9|7565.4|7562.6|7564.2|7561.4|7
1626259260000|2021-07-14 10:41:00|7564.4|7561.6|7563.4|7560.6|7564.4|7561.6|7563.2|7560.4|5
1626259270000|2021-07-14 10:41:10|7564.2|7561.4|7564.4|7561.6|7564.4|7561.6|7564.2|7561.4|1
1626259280000|2021-07-14 10:41:20|7565.9|7563.1|7565.7|7562.9|7565.9|7563.1|7565.7|7562.9|102
1626259290000|2021-07-14 10:41:30|7564.2|7561.4|7565.4|7562.6|7565.4|7562.6|7564.2|7561.4|15
1626259300000|2021-07-14 10:41:40|7565.7|7562.9|7566.9|7564.1|7566.9|7564.1|7565.7|7562.9|5
1626259310000|2021-07-14 10:41:50|7566.7|7563.9|7566.9|7564.1|7566.9|7564.1|7566.7|7563.9|3
1626259320000|2021-07-14 10:42:00|7567.2|7564.4|7565.4|7562.6|7567.2|7564.4|7565.4|7562.6|15
1626259330000|2021-07-14 10:42:10|7565.2|7562.4|7566.2|7563.4|7566.2|7563.4|7565.2|7562.4|1
1626259340000|2021-07-14 10:42:20|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|2
1626259350000|2021-07-14 10:42:30|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|6
1626259360000|2021-07-14 10:42:40|7568.6|7565.8|7568.9|7566.1|7570.6|7567.8|7568.6|7565.8|241
1626259370000|2021-07-14 10:42:50|7568.6|7565.8|7567.4|7564.6|7568.6|7565.8|7567.4|7564.6|23
1626259380000|2021-07-14 10:43:00|7567.2|7564.4|7565.9|7563.1|7567.2|7564.4|7565.9|7563.1|2
1626259390000|2021-07-14 10:43:10|7565.4|7562.6|7565.4|7562.6|7565.6|7562.8|7564.6|7561.8|16
1626259400000|2021-07-14 10:43:20|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|7564.9|7562.1|0
1626259410000|2021-07-14 10:43:30|7564.6|7561.8|7564.4|7561.6|7564.6|7561.8|7563.9|7561.1|8
1626259430000|2021-07-14 10:43:50|7563.9|7561.1|7562.4|7559.6|7563.9|7561.1|7562.2|7559.4|32
1626259440000|2021-07-14 10:44:00|7562.6|7559.8|7562.1|7559.3|7562.9|7560.1|7562.1|7559.3|1
1626259450000|2021-07-14 10:44:10|7561.9|7559.1|7563.1|7560.3|7563.6|7560.8|7561.9|7559.1|14
1626259460000|2021-07-14 10:44:20|7562.9|7560.1|7563.4|7560.6|7563.4|7560.6|7562.9|7560.1|5
1626259470000|2021-07-14 10:44:30|7563.1|7560.3|7563.4|7560.6|7563.4|7560.6|7563.1|7560.3|2
1626259480000|2021-07-14 10:44:40|7563.1|7560.3|7563.4|7560.6|7563.4|7560.6|7562.9|7560.1|4
1626259490000|2021-07-14 10:44:50|7563.6|7560.8|7563.4|7560.6|7563.6|7560.8|7563.1|7560.3|7
1626259500000|2021-07-14 10:45:00|7563.1|7560.3|7563.6|7560.8|7563.6|7560.8|7562.9|7560.1|5
1626259510000|2021-07-14 10:45:10|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|7563.4|7560.6|3
1626259520000|2021-07-14 10:45:20|7563.6|7560.8|7563.1|7560.3|7563.6|7560.8|7563.1|7560.3|2
1626259530000|2021-07-14 10:45:30|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|11
1626259540000|2021-07-14 10:45:40|7563.1|7560.3|7563.9|7561.1|7563.9|7561.1|7563.1|7560.3|17
1626259550000|2021-07-14 10:45:50|7564.1|7561.3|7564.6|7561.8|7564.9|7562.1|7564.1|7561.3|30
1626259560000|2021-07-14 10:46:00|7564.9|7562.1|7564.4|7561.6|7564.9|7562.1|7564.4|7561.6|2
1626259570000|2021-07-14 10:46:10|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|7564.1|7561.3|3
1626259580000|2021-07-14 10:46:20|7563.9|7561.1|7564.1|7561.3|7564.1|7561.3|7563.6|7560.8|3
1626259590000|2021-07-14 10:46:30|7563.9|7561.1|7563.6|7560.8|7563.9|7561.1|7563.6|7560.8|5
1626259600000|2021-07-14 10:46:40|7563.9|7561.1|7564.6|7561.8|7564.6|7561.8|7563.9|7561.1|15
1626259620000|2021-07-14 10:47:00|7564.9|7562.1|7567.6|7564.8|7567.6|7564.8|7564.6|7561.8|1189
1626259630000|2021-07-14 10:47:10|7567.4|7564.6|7566.4|7563.6|7567.4|7564.6|7565.9|7563.1|81
1626259640000|2021-07-14 10:47:20|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|7566.6|7563.8|64
1626259650000|2021-07-14 10:47:30|7565.6|7562.8|7565.9|7563.1|7565.9|7563.1|7565.6|7562.8|143
1626259660000|2021-07-14 10:47:40|7565.4|7562.6|7564.6|7561.8|7565.4|7562.6|7564.6|7561.8|50
1626259670000|2021-07-14 10:47:50|7564.1|7561.3|7564.4|7561.6|7564.9|7562.1|7564.1|7561.3|20
1626259680000|2021-07-14 10:48:00|7564.6|7561.8|7564.4|7561.6|7565.1|7562.3|7564.4|7561.6|281
1626259690000|2021-07-14 10:48:10|7564.1|7561.3|7563.6|7560.8|7564.1|7561.3|7563.6|7560.8|1
1626259700000|2021-07-14 10:48:20|7563.9|7561.1|7564.6|7561.8|7564.6|7561.8|7563.9|7561.1|6
1626259720000|2021-07-14 10:48:40|||||||||1
1626259730000|2021-07-14 10:48:50|7565.6|7562.8|7566.9|7564.1|7567.4|7564.6|7565.6|7562.8|275
1626259740000|2021-07-14 10:49:00|7567.1|7564.3|7567.4|7564.6|7567.4|7564.6|7567.1|7564.3|2
1626259750000|2021-07-14 10:49:10|7566.9|7564.1|7565.6|7562.8|7566.9|7564.1|7565.4|7562.6|4
1626259760000|2021-07-14 10:49:20|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|8
1626259770000|2021-07-14 10:49:30|7566.6|7563.8|7565.9|7563.1|7566.6|7563.8|7565.9|7563.1|3
1626259780000|2021-07-14 10:49:40|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|7565.6|7562.8|0
1626259790000|2021-07-14 10:49:50|7565.4|7562.6|7564.6|7561.8|7565.4|7562.6|7564.6|7561.8|4
1626259800000|2021-07-14 10:50:00|7564.9|7562.1|7564.1|7561.3|7564.9|7562.1|7563.6|7560.8|6
1626259810000|2021-07-14 10:50:10|7564.4|7561.6|7565.1|7562.3|7565.1|7562.3|7564.4|7561.6|4
1626259820000|2021-07-14 10:50:20|7565.6|7562.8|7565.4|7562.6|7565.6|7562.8|7565.1|7562.3|4
1626259840000|2021-07-14 10:50:40|7564.9|7562.1|7565.4|7562.6|7565.4|7562.6|7564.9|7562.1|4
1626259850000|2021-07-14 10:50:50|||||||||1
1626259860000|2021-07-14 10:51:00|7565.1|7562.3|7564.6|7561.8|7565.1|7562.3|7564.6|7561.8|2
1626259890000|2021-07-14 10:51:30|||||||||1
1626259900000|2021-07-14 10:51:40|7563.6|7560.8|7564.4|7561.6|7564.6|7561.8|7563.6|7560.8|24
1626259910000|2021-07-14 10:51:50|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|0
1626259920000|2021-07-14 10:52:00|||||||||2
1626259930000|2021-07-14 10:52:10|7563.9|7561.1|7563.9|7561.1|7564.1|7561.3|7563.9|7561.1|11
1626259940000|2021-07-14 10:52:20|7563.6|7560.8|7559.9|7557.1|7563.6|7560.8|7559.9|7557.1|42
1626259950000|2021-07-14 10:52:30|7559.6|7556.8|7561.4|7558.6|7561.6|7558.8|7559.6|7556.8|12
1626259960000|2021-07-14 10:52:40|7560.9|7558.1|7561.1|7558.3|7561.4|7558.6|7560.9|7558.1|2
1626259970000|2021-07-14 10:52:50|7560.9|7558.1|7561.6|7558.8|7561.6|7558.8|7560.9|7558.1|1
1626259990000|2021-07-14 10:53:10|7561.4|7558.6|7560.6|7557.8|7561.4|7558.6|7560.4|7557.6|3
1626260000000|2021-07-14 10:53:20|7561.1|7558.3|7561.4|7558.6|7561.9|7559.1|7561.1|7558.3|3
1626260010000|2021-07-14 10:53:30|7561.6|7558.8|7561.9|7559.1|7561.9|7559.1|7561.6|7558.8|2
1626260020000|2021-07-14 10:53:40|7562.1|7559.3|7562.6|7559.8|7562.6|7559.8|7562.1|7559.3|11
1626260030000|2021-07-14 10:53:50|7563.1|7560.3|7563.6|7560.8|7563.6|7560.8|7563.1|7560.3|2
1626260040000|2021-07-14 10:54:00|7563.9|7561.1|7561.9|7559.1|7563.9|7561.1|7561.9|7559.1|5
1626260050000|2021-07-14 10:54:10|||||||||1
1626260060000|2021-07-14 10:54:20|7562.4|7559.6|7562.6|7559.8|7562.6|7559.8|7562.4|7559.6|1
1626260070000|2021-07-14 10:54:30|7562.4|7559.6|7561.9|7559.1|7562.4|7559.6|7561.9|7559.1|26
1626260080000|2021-07-14 10:54:40|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|7561.6|7558.8|0
1626260090000|2021-07-14 10:54:50|||||||||1
1626260100000|2021-07-14 10:55:00|7561.4|7558.6|7561.4|7558.6|7561.4|7558.6|7561.4|7558.6|4
1626260110000|2021-07-14 10:55:10|7561.6|7558.8|7560.9|7558.1|7561.6|7558.8|7560.9|7558.1|1
1626260120000|2021-07-14 10:55:20|||||||||19
1626260140000|2021-07-14 10:55:40|7561.1|7558.3|7560.9|7558.1|7561.1|7558.3|7560.9|7558.1|33
1626260150000|2021-07-14 10:55:50|7561.6|7558.8|7560.9|7558.1|7561.6|7558.8|7560.9|7558.1|6
1626260170000|2021-07-14 10:56:10|7560.6|7557.8|7559.9|7557.1|7560.6|7557.8|7558.9|7556.1|23
1626260180000|2021-07-14 10:56:20|7560.4|7557.6|7560.6|7557.8|7560.6|7557.8|7560.4|7557.6|3
1626260190000|2021-07-14 10:56:30|7561.1|7558.3|7561.9|7559.1|7561.9|7559.1|7561.1|7558.3|735
1626260200000|2021-07-14 10:56:40|7562.1|7559.3|7559.9|7557.1|7562.4|7559.6|7559.9|7557.1|34
1626260210000|2021-07-14 10:56:50|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|7560.6|7557.8|323
1626260220000|2021-07-14 10:57:00|7559.6|7556.8|7559.9|7557.1|7560.1|7557.3|7559.6|7556.8|4
1626260230000|2021-07-14 10:57:10|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|0
1626260240000|2021-07-14 10:57:20|7560.4|7557.6|7559.9|7557.1|7560.4|7557.6|7559.9|7557.1|5
1626260250000|2021-07-14 10:57:30|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|1
1626260260000|2021-07-14 10:57:40|7559.9|7557.1|7560.1|7557.3|7560.6|7557.8|7559.9|7557.1|53
1626260270000|2021-07-14 10:57:50|7559.9|7557.1|7558.9|7556.1|7559.9|7557.1|7558.9|7556.1|1
1626260280000|2021-07-14 10:58:00|7559.4|7556.6|7560.6|7557.8|7560.6|7557.8|7559.4|7556.6|23
1626260290000|2021-07-14 10:58:10|||||||||94
1626260310000|2021-07-14 10:58:30|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|10
1626260320000|2021-07-14 10:58:40|7559.3|7556.5|7558.9|7556.1|7559.3|7556.5|7558.9|7556.1|4
1626260340000|2021-07-14 10:59:00|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|7558.6|7555.8|1
1626260350000|2021-07-14 10:59:10|7557.9|7555.1|7559.1|7556.3|7559.1|7556.3|7557.9|7555.1|35
1626260360000|2021-07-14 10:59:20|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|7559.6|7556.8|4
1626260380000|2021-07-14 10:59:40|7559.1|7556.3|7559.6|7556.8|7559.6|7556.8|7559.1|7556.3|2
1626260390000|2021-07-14 10:59:50|||||||||2
1626260400000|2021-07-14 11:00:00|7559.3|7556.5|7558.6|7555.8|7559.3|7556.5|7558.1|7555.3|29
1626260410000|2021-07-14 11:00:10|||||||||1
1626260420000|2021-07-14 11:00:20|||||||||2
1626260430000|2021-07-14 11:00:30|7558.1|7555.3|7558.6|7555.8|7559.6|7556.8|7557.6|7554.8|21
1626260440000|2021-07-14 11:00:40|7558.4|7555.6|7558.1|7555.3|7558.4|7555.6|7558.1|7555.3|3
1626260450000|2021-07-14 11:00:50|7558.3|7555.5|7557.9|7555.1|7558.6|7555.8|7557.9|7555.1|3
1626260460000|2021-07-14 11:01:00|7557.6|7554.8|7557.4|7554.6|7557.6|7554.8|7557.4|7554.6|11
1626260470000|2021-07-14 11:01:10|7557.6|7554.8|7558.1|7555.3|7558.1|7555.3|7557.6|7554.8|5
1626260480000|2021-07-14 11:01:20|7557.9|7555.1|7557.1|7554.3|7557.9|7555.1|7556.6|7553.8|9
1626260490000|2021-07-14 11:01:30|7556.9|7554.1|7558.1|7555.3|7558.1|7555.3|7556.9|7554.1|4
1626260510000|2021-07-14 11:01:50|7557.9|7555.1|7558.6|7555.8|7558.6|7555.8|7557.9|7555.1|2
1626260520000|2021-07-14 11:02:00|||||||||6
1626260530000|2021-07-14 11:02:10|7558.8|7556|7558.8|7556|7558.8|7556|7558.8|7556|3
1626260540000|2021-07-14 11:02:20|7559.1|7556.3|7559.6|7556.8|7559.6|7556.8|7558.9|7556.1|8
1626260550000|2021-07-14 11:02:30|7560.1|7557.3|7560.1|7557.3|7560.1|7557.3|7559.9|7557.1|6
1626260560000|2021-07-14 11:02:40|7560.3|7557.5|7560.6|7557.8|7560.6|7557.8|7560.3|7557.5|3
1626260570000|2021-07-14 11:02:50|||||||||12
1626260580000|2021-07-14 11:03:00|||||||||2
1626260610000|2021-07-14 11:03:30|7560.4|7557.6|7559.6|7556.8|7560.4|7557.6|7559.6|7556.8|5
1626260620000|2021-07-14 11:03:40|||||||||16
1626260630000|2021-07-14 11:03:50|7559.9|7557.1|7560.1|7557.3|7560.1|7557.3|7559.9|7557.1|3
1626260640000|2021-07-14 11:04:00|||||||||3
1626260660000|2021-07-14 11:04:20|7560.3|7557.5|7560.6|7557.8|7560.6|7557.8|7560.1|7557.3|1
1626260680000|2021-07-14 11:04:40|7559.6|7556.8|7560.6|7557.8|7560.6|7557.8|7559.6|7556.8|11
1626260690000|2021-07-14 11:04:50|7561.1|7558.3|7560.4|7557.6|7562.6|7559.8|7560.4|7557.6|14
1626260700000|2021-07-14 11:05:00|7560.1|7557.3|7560.6|7557.8|7560.6|7557.8|7559.9|7557.1|3
1626260720000|2021-07-14 11:05:20|7560.9|7558.1|7560.9|7558.1|7560.9|7558.1|7559.9|7557.1|15
1626260730000|2021-07-14 11:05:30|7561.3|7558.5|7561.1|7558.3|7561.6|7558.8|7561.1|7558.3|3
1626260740000|2021-07-14 11:05:40|7561.6|7558.8|7562.1|7559.3|7562.1|7559.3|7561.6|7558.8|6
1626260750000|2021-07-14 11:05:50|7562.6|7559.8|7562.6|7559.8|7562.6|7559.8|7562.6|7559.8|22
1626260760000|2021-07-14 11:06:00|7562.9|7560.1|7562.6|7559.8|7562.9|7560.1|7562.4|7559.6|4
1626260770000|2021-07-14 11:06:10|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|7562.9|7560.1|0
1626260780000|2021-07-14 11:06:20|7563.3|7560.5|7563.1|7560.3|7563.6|7560.8|7562.9|7560.1|3
1626260790000|2021-07-14 11:06:30|7562.9|7560.1|7564.1|7561.3|7564.1|7561.3|7562.9|7560.1|103
1626260800000|2021-07-14 11:06:40|7564.3|7561.5|7564.1|7561.3|7565.6|7562.8|7564.1|7561.3|13
1626260810000|2021-07-14 11:06:50|7563.4|7560.6|7562.9|7560.1|7563.4|7560.6|7562.9|7560.1|2
1626260820000|2021-07-14 11:07:00|7562.6|7559.8|7561.6|7558.8|7562.9|7560.1|7561.6|7558.8|3
1626260830000|2021-07-14 11:07:10|7566.7|7556.7|7593.7|7589.7|7595.9|7592.5|7565.1|7556.7|2207
1626260840000|2021-07-14 11:07:20|7592.9|7588.9|7571.8|7569|7596.2|7593|7556.9|7554.1|1748
1626260850000|2021-07-14 11:07:30|7572.1|7569.3|7573.1|7570.3|7578.3|7575.5|7570.1|7566.9|297
1626260860000|2021-07-14 11:07:40|7573.6|7570.8|7586.8|7584|7586.8|7584|7573.6|7570.8|223
1626260870000|2021-07-14 11:07:50|7586.1|7583.3|7567.6|7564.8|7586.4|7583.3|7553.6|7549.2|728
1626260880000|2021-07-14 11:08:00|7568.1|7565.3|7577.1|7574.3|7578.8|7576|7566.6|7563.8|203
1626260890000|2021-07-14 11:08:10|7576.8|7574|7573.6|7570.8|7580.3|7577.5|7572.1|7569.3|111
1626260900000|2021-07-14 11:08:20|7573.3|7570.5|7575.3|7572.5|7577.8|7575|7570.6|7567.8|96
1626260910000|2021-07-14 11:08:30|7575.1|7572.3|7574.3|7571.5|7576.8|7574|7574.3|7571.2|17
1626260920000|2021-07-14 11:08:40|7574.1|7571.3|7574.8|7572|7577.8|7575|7574.1|7571.3|26
1626260930000|2021-07-14 11:08:50|7575.1|7572.3|7573.6|7570.8|7577.1|7574.3|7573.6|7570.8|128
1626260940000|2021-07-14 11:09:00|7573.3|7570.5|7574.6|7571.8|7576.6|7573.8|7573.3|7570.5|28
1626260950000|2021-07-14 11:09:10|7574.8|7572|7567.8|7565|7576.3|7573.5|7566.6|7563.8|742
1626260960000|2021-07-14 11:09:20|7567.6|7564.8|7567.3|7564.5|7568.3|7565.5|7566.1|7563.3|23
1626260970000|2021-07-14 11:09:30|7567.8|7565|7558.8|7556|7567.8|7565|7558.1|7555.3|131
1626260980000|2021-07-14 11:09:40|7556.6|7553.8|7540.8|7538|7556.6|7553.8|7540.6|7537.8|371
1626260990000|2021-07-14 11:09:50|7540.6|7537.8|7541.8|7539|7544.6|7541.8|7539.6|7536.8|244
1626261000000|2021-07-14 11:10:00|7542.6|7539.8|7529.9|7527.1|7542.6|7539.8|7524.6|7521.8|1529
1626261010000|2021-07-14 11:10:10|7530.4|7527.6|7528.4|7525.6|7531.6|7528.8|7528.1|7525.3|64
1626261020000|2021-07-14 11:10:20|7527.6|7524.8|7527.1|7524.3|7527.6|7524.8|7519.9|7517.1|789
1626261030000|2021-07-14 11:10:30|7528.6|7525.8|7527.1|7524.3|7529.4|7526.6|7524.4|7521.6|247
1626261040000|2021-07-14 11:10:40|7526.9|7524.1|7527.4|7524.6|7527.4|7524.6|7524.8|7522|32
1626261050000|2021-07-14 11:10:50|7526.4|7523.6|7519.8|7517|7526.4|7523.6|7518.6|7515.8|187
1626261060000|2021-07-14 11:11:00|7520.4|7517.6|7523.1|7520.3|7526.4|7523.6|7519.6|7516.8|78
1626261070000|2021-07-14 11:11:10|7522.1|7519.3|7526.4|7523.6|7527.4|7524.6|7521.4|7518.6|80
1626261080000|2021-07-14 11:11:20|7524.6|7521.8|7516.8|7514|7525.1|7522.3|7514.9|7512.1|367
1626261090000|2021-07-14 11:11:30|7517.4|7514.6|7502.1|7499.3|7517.4|7514.6|7501.1|7498.3|1074
1626261100000|2021-07-14 11:11:40|7501.9|7499.1|7495.9|7493.1|7507.4|7504.6|7495.9|7493.1|342
1626261110000|2021-07-14 11:11:50|7496.6|7493.8|7498.6|7495.8|7500.1|7497.3|7492.1|7489.3|415
1626261120000|2021-07-14 11:12:00|7497.9|7495.1|7501.9|7499.1|7502.4|7499.6|7493.9|7491.1|366
1626261130000|2021-07-14 11:12:10|7504.1|7501.3|7513.6|7510.8|7516.6|7513.8|7502.6|7499.8|367
1626261140000|2021-07-14 11:12:20|7514.1|7511.3|7519.9|7517.1|7519.9|7517.1|7509.4|7506.6|226
1626261150000|2021-07-14 11:12:30|7518.9|7516.1|7520.4|7517.6|7521.6|7518.8|7516.1|7513.3|246
1626261160000|2021-07-14 11:12:40|7519.4|7516.6|7521.9|7519.1|7522.4|7519.6|7516.9|7514.1|185
1626261170000|2021-07-14 11:12:50|7521.1|7518.3|7520.4|7517.6|7523.1|7520.3|7520.1|7517.3|198
1626261180000|2021-07-14 11:13:00|7520.1|7517.3|7520.9|7518.1|7520.9|7518.1|7517.4|7514.6|101
1626261190000|2021-07-14 11:13:10|7521.6|7518.8|7522.4|7519.6|7523.4|7520.6|7520.4|7517.6|120
1626261200000|2021-07-14 11:13:20|7522.6|7519.8|7523.4|7520.6|7524.4|7521.6|7522.4|7519.6|135
1626261210000|2021-07-14 11:13:30|7522.9|7520.1|7523.6|7520.8|7525.4|7522.6|7522.4|7519.6|299
1626261220000|2021-07-14 11:13:40|7523.4|7520.6|7525.4|7522.6|7525.4|7522.6|7522.4|7519.6|76
1626261230000|2021-07-14 11:13:50|7526.1|7523.3|7531.6|7528.8|7534.1|7531.3|7526.1|7523.3|316
1626261240000|2021-07-14 11:14:00|7531.9|7529.1|7533.4|7530.6|7533.6|7530.8|7531.6|7528.8|84
1626261250000|2021-07-14 11:14:10|7533.1|7530.3|7526.1|7523.3|7533.1|7530.3|7525.4|7522.6|68
1626261260000|2021-07-14 11:14:20|7525.4|7522.6|7526.1|7523.3|7526.4|7523.6|7523.9|7521.1|17
1626261270000|2021-07-14 11:14:30|7526.4|7523.6|7528.9|7526.1|7528.9|7526.1|7526.1|7523.3|67
1626261280000|2021-07-14 11:14:40|7529.4|7526.6|7529.1|7526.3|7532.1|7529.3|7528.1|7525.3|46
1626261290000|2021-07-14 11:14:50|7529.4|7526.6|7530.1|7527.3|7531.4|7528.6|7526.6|7523.8|187
1626261300000|2021-07-14 11:15:00|7530.4|7527.6|7528.6|7525.8|7531.6|7528.8|7528.4|7525.6|32
1626261310000|2021-07-14 11:15:10|7528.4|7525.6|7530.6|7527.8|7530.9|7528.1|7528.1|7525.3|98
1626261320000|2021-07-14 11:15:20|7530.4|7527.6|7525.4|7522.6|7530.4|7527.6|7525.4|7522.6|236
1626261330000|2021-07-14 11:15:30|7524.9|7522.1|7527.6|7524.8|7527.6|7524.8|7523.1|7520.3|240
1626261340000|2021-07-14 11:15:40|7527.4|7524.6|7529.4|7526.6|7529.4|7526.6|7525.4|7522.6|60
1626261350000|2021-07-14 11:15:50|7529.6|7526.8|7528.6|7525.8|7529.6|7526.8|7528.1|7525.3|131
1626261360000|2021-07-14 11:16:00|7528.4|7525.6|7528.1|7525.3|7528.4|7525.6|7526.4|7523.6|31
1626261370000|2021-07-14 11:16:10|7528.3|7525.5|7530.1|7527.3|7530.6|7527.8|7528.3|7525.5|52
1626261380000|2021-07-14 11:16:20|7530.4|7527.6|7534.1|7531.3|7536.1|7533.3|7530.4|7527.6|152
1626261390000|2021-07-14 11:16:30|7533.9|7531.1|7533.4|7530.6|7533.9|7531.1|7531.8|7529|47
1626261400000|2021-07-14 11:16:40|7532.8|7530|7535.6|7532.8|7536.1|7533.3|7531.6|7528.8|63
1626261410000|2021-07-14 11:16:50|7537.1|7534.3|7539.1|7536.3|7543.2|7538.6|7537.1|7533.2|477
1626261420000|2021-07-14 11:17:00|7538.8|7536|7541.3|7538.5|7541.3|7538.5|7538.1|7535.3|220
1626261430000|2021-07-14 11:17:10|7541.1|7538.3|7548.6|7545.8|7550.8|7548|7540.1|7537.3|607
1626261440000|2021-07-14 11:17:20|7549.1|7546.3|7546.8|7544|7549.1|7546.3|7546.8|7544|105
1626261450000|2021-07-14 11:17:30|7546.6|7543.8|7542.6|7539.8|7546.6|7543.8|7541.1|7538.3|84
1626261460000|2021-07-14 11:17:40|7542.3|7539.5|7537.8|7535|7542.3|7539.5|7537.3|7534.5|71
1626261470000|2021-07-14 11:17:50|7537.1|7534.3|7547.3|7544.5|7547.8|7545|7536.1|7533.3|143
1626261480000|2021-07-14 11:18:00|7547.1|7544.3|7545.3|7542.5|7548.1|7545.3|7545.3|7542.5|114
1626261490000|2021-07-14 11:18:10|7544.6|7541.8|7547.6|7544.8|7548.1|7545.3|7543.6|7540.8|149
1626261500000|2021-07-14 11:18:20|7547.8|7545|7554.8|7552|7556.6|7553.8|7545.8|7543|177
1626261510000|2021-07-14 11:18:30|7554.6|7551.8|7554.3|7551.5|7558.2|7552.5|7551.8|7548.2|119
1626261520000|2021-07-14 11:18:40|7554.6|7551.8|7556.3|7553.5|7557.6|7554.8|7554.3|7551.5|232
1626261530000|2021-07-14 11:18:50|7557.1|7554.3|7554.1|7551.3|7558.7|7555.5|7554.1|7551.3|170
1626261540000|2021-07-14 11:19:00|7553.6|7550.8|7550.6|7547.8|7553.6|7550.8|7549.6|7546.8|257
1626261550000|2021-07-14 11:19:10|7550.3|7547.5|7550.9|7548.1|7551.3|7548.5|7549.1|7546.3|37
1626261560000|2021-07-14 11:19:20|7549.9|7547.1|7552.8|7550|7552.8|7550|7549.6|7546.8|68
1626261570000|2021-07-14 11:19:30|7553.1|7550.3|7555.3|7552.5|7556.6|7553.8|7553.1|7550.3|59
1626261580000|2021-07-14 11:19:40|7555.1|7552.3|7552.3|7549.5|7555.1|7552.3|7552.3|7549.5|33
1626261590000|2021-07-14 11:19:50|7552.8|7550|7555.3|7552.5|7555.3|7552.5|7552.8|7550|23
1626261600000|2021-07-14 11:20:00|7555.1|7552.3|7552.1|7549.3|7555.1|7552.3|7550.8|7548|62
1626261610000|2021-07-14 11:20:10|7551.8|7549|7552.3|7549.5|7552.3|7549.5|7551.3|7548.5|50
1626261620000|2021-07-14 11:20:20|7551.8|7549|7549.1|7546.3|7552.3|7549.5|7548.3|7545.5|31
1626261630000|2021-07-14 11:20:30|7549.3|7546.5|7549.6|7546.8|7550.6|7547.8|7548.8|7546|17
1626261640000|2021-07-14 11:20:40|7549.8|7547|7552.3|7549.5|7552.3|7549.5|7549.8|7547|14
1626261650000|2021-07-14 11:20:50|7552.8|7550|7554.3|7551.5|7555.1|7552.3|7552.8|7550|32
1626261660000|2021-07-14 11:21:00|7554.1|7551.3|7555.3|7552.5|7556.6|7553.8|7553.1|7550.3|145
1626261670000|2021-07-14 11:21:10|7555.1|7552.3|7554.3|7551.5|7555.1|7552.3|7554.3|7551.5|7
1626261680000|2021-07-14 11:21:20|7554.1|7551.3|7561.1|7558.3|7561.1|7558.3|7554.1|7551.3|209
1626261690000|2021-07-14 11:21:30|7562|7559.2|7562.3|7559.5|7563.1|7560.3|7561.3|7558.5|259
1626261700000|2021-07-14 11:21:40|7561.8|7559|7562.6|7559.8|7563.3|7560.5|7561.3|7558.5|29
1626261710000|2021-07-14 11:21:50|7563.1|7560.3|7565.1|7562.3|7566.3|7563.5|7562.8|7560|137
1626261720000|2021-07-14 11:22:00|7565.3|7562.5|7563.3|7560.5|7566.3|7563.5|7563.3|7560.5|81
1626261730000|2021-07-14 11:22:10|7562.8|7560|7569.6|7566.8|7569.9|7566.8|7562.6|7559.8|97
1626261740000|2021-07-14 11:22:20|7569.1|7566.3|7569.1|7566.3|7572.3|7569.5|7565.1|7562.3|456
1626261750000|2021-07-14 11:22:30|7568.8|7566|7571.1|7568.3|7573.1|7570.3|7568.8|7566|45
1626261760000|2021-07-14 11:22:40|7570.6|7567.8|7575.8|7573|7579.3|7576.5|7570.6|7567.8|74
1626261770000|2021-07-14 11:22:50|7576.1|7573.3|7572.8|7570|7576.6|7573.8|7572.8|7570|106
1626261780000|2021-07-14 11:23:00|7573.1|7570.3|7572.6|7569.8|7573.3|7570.5|7571.3|7568.5|42
1626261790000|2021-07-14 11:23:10|7572.1|7569.3|7576.6|7573.8|7576.6|7573.8|7571.1|7568.3|55
1626261800000|2021-07-14 11:23:20|7576.1|7573.3|7573.6|7570.8|7576.1|7573.3|7572.8|7570|24
1626261810000|2021-07-14 11:23:30|7573.1|7570.3|7576.6|7573.8|7577.3|7574.5|7572.6|7569.8|73
1626261820000|2021-07-14 11:23:40|7575.8|7573|7572.3|7569.5|7575.8|7573|7572.3|7569.5|13
1626261830000|2021-07-14 11:23:50|7573.3|7570.5|7576.1|7573.3|7576.6|7573.8|7573.3|7570.5|108
1626261840000|2021-07-14 11:24:00|7576.6|7573.8|7574.3|7571.5|7577.8|7575|7574.3|7571.5|210
1626261850000|2021-07-14 11:24:10|7574.6|7571.8|7576.8|7574|7576.8|7574|7574.6|7571.8|53
1626261860000|2021-07-14 11:24:20|7577.3|7574.5|7580.6|7577.8|7581.3|7578.5|7576.8|7574|94
1626261870000|2021-07-14 11:24:30|7580.3|7577.5|7580.6|7577.8|7581.8|7579|7580.3|7577.5|20
1626261880000|2021-07-14 11:24:40|7580.8|7578|7579.6|7576.8|7583.6|7580.8|7577.8|7575|269
1626261890000|2021-07-14 11:24:50|7579.1|7576.3|7583.1|7580.3|7583.1|7580.3|7579.1|7576.3|81
1626261900000|2021-07-14 11:25:00|7583.3|7580.5|7584.1|7581.3|7584.1|7581.3|7581.8|7579|55
1626261910000|2021-07-14 11:25:10|7584.8|7582|7584.3|7581.5|7586.1|7583.3|7582.3|7579.5|87
1626261920000|2021-07-14 11:25:20|7583.1|7580.3|7585.6|7582.8|7586.8|7584|7582.6|7579.8|65
1626261930000|2021-07-14 11:25:30|7587.6|7584.8|7584.8|7582|7588.1|7585.3|7584.3|7580.7|93
1626261940000|2021-07-14 11:25:40|7585.1|7582.3|7584.6|7581.8|7585.1|7582.3|7582.8|7580|42
1626261950000|2021-07-14 11:25:50|7584.8|7582|7586.8|7584|7588.1|7585.3|7584.1|7581.3|144
1626261960000|2021-07-14 11:26:00|7585.8|7583|7584.6|7581.8|7585.8|7583|7583.6|7580.8|190
1626261970000|2021-07-14 11:26:10|7585.3|7582.5|7584.8|7582|7586.8|7584|7583.8|7581|32
1626261980000|2021-07-14 11:26:20|7585.1|7582.3|7586.3|7583.5|7587.6|7584.8|7584.1|7581.3|43
1626261990000|2021-07-14 11:26:30|7586.6|7583.8|7588.6|7585.8|7588.8|7586|7584.8|7582|43
1626262000000|2021-07-14 11:26:40|7588.1|7585.3|7590.8|7588|7594.1|7591.3|7586.6|7583.4|304
1626262010000|2021-07-14 11:26:50|7591.6|7588.8|7590.8|7588|7592.1|7589.3|7589.8|7587|115
1626262020000|2021-07-14 11:27:00|7591.3|7588.5|7592.8|7590|7592.8|7590|7589.8|7587|124
1626262030000|2021-07-14 11:27:10|7593.3|7590.5|7596.6|7593.8|7596.6|7593.8|7592.6|7589.8|73
1626262040000|2021-07-14 11:27:20|7596.8|7594|7599.1|7596.3|7599.6|7596.8|7595.8|7593|389
1626262050000|2021-07-14 11:27:30|7598.8|7596|7603.8|7601|7603.8|7601|7598.8|7596|219
1626262060000|2021-07-14 11:27:40|7603.6|7600.8|7604.8|7602|7604.8|7602|7602.8|7600|177
1626262070000|2021-07-14 11:27:50|7604.6|7601.8|7605.8|7603|7606.8|7604|7604.1|7601.3|439
1626262080000|2021-07-14 11:28:00|7605.6|7602.8|7608.1|7605.3|7608.8|7606|7604.8|7602|201
1626262090000|2021-07-14 11:28:10|7607.8|7605|7607.8|7605|7608.8|7606|7607.8|7605|60
1626262100000|2021-07-14 11:28:20|7607.3|7604.5|7605.6|7602.8|7607.3|7604.5|7604.1|7601.3|188
1626262110000|2021-07-14 11:28:30|7605.8|7603|7605.8|7603|7607.1|7604.3|7605.6|7602.8|26
1626262120000|2021-07-14 11:28:40|7605.3|7602.5|7606.3|7603.5|7606.8|7604|7604.1|7601.3|107
1626262130000|2021-07-14 11:28:50|7606.6|7603.8|7607.6|7604.8|7607.6|7604.8|7606.6|7603.8|38
1626262140000|2021-07-14 11:29:00|7607|7604.2|7607.1|7604.3|7608.8|7606|7605.1|7602.3|61
1626262150000|2021-07-14 11:29:10|7606.3|7603.5|7609.6|7606.8|7609.6|7606.8|7605.8|7603|134
1626262160000|2021-07-14 11:29:20|7609.3|7606.5|7609.1|7606.3|7609.6|7606.8|7608.1|7605.3|66
1626262170000|2021-07-14 11:29:30|7609.3|7606.5|7609.1|7606.3|7609.6|7606.8|7608.8|7606|46
1626262180000|2021-07-14 11:29:40|7608.6|7605.8|7606.8|7604|7608.6|7605.8|7605.8|7603|99
1626262190000|2021-07-14 11:29:50|7606.3|7603.5|7606.8|7604|7606.8|7604|7602.1|7599.3|129
1626262200000|2021-07-14 11:30:00|7606.6|7603.8|7603.3|7600.5|7606.8|7604|7603.3|7600.5|30
1626262210000|2021-07-14 11:30:10|7603.1|7600.3|7601.3|7598.5|7604.6|7601.8|7599.8|7597|162
1626262220000|2021-07-14 11:30:20|7601.6|7598.8|7601.8|7599|7604.8|7602|7601.6|7598.8|79
1626262230000|2021-07-14 11:30:30|7601.6|7598.8|7605.5|7602.7|7606.8|7604|7601.6|7598.8|141
1626262240000|2021-07-14 11:30:40|7605.8|7603|7606.6|7603.8|7607|7604.2|7605.8|7603|66
1626262250000|2021-07-14 11:30:50|7606.1|7603.3|7606.3|7603.5|7607.1|7604.3|7605.8|7603|15
1626262260000|2021-07-14 11:31:00|7605.6|7602.8|7605.8|7603|7606.5|7603.7|7605.6|7602.8|31
1626262270000|2021-07-14 11:31:10|7605.3|7602.5|7603.1|7600.3|7605.3|7602.5|7603|7600.1|59
1626262280000|2021-07-14 11:31:20|7602.8|7600|7600.3|7597.5|7602.8|7600|7600|7597.2|66
1626262290000|2021-07-14 11:31:30|7599.8|7597|7604.1|7601.3|7604.1|7601.3|7599.8|7597|102
1626262300000|2021-07-14 11:31:40|7604.3|7601.5|7602.8|7600|7605.1|7602.3|7602.6|7599.8|21
1626262310000|2021-07-14 11:31:50|7603.1|7600.3|7605.3|7602.5|7605.3|7602.5|7603.1|7600.3|78
1626262320000|2021-07-14 11:32:00|7605|7602.2|7602.8|7600|7605.3|7602.5|7602.6|7599.8|59
1626262330000|2021-07-14 11:32:10|7602.6|7599.8|7601.6|7598.8|7603.8|7601|7601.1|7598.3|32
1626262340000|2021-07-14 11:32:20|7600.8|7598|7601.8|7599|7602.8|7600|7600.6|7597.8|16
1626262350000|2021-07-14 11:32:30|7601.3|7598.5|7601.8|7599|7602.6|7599.8|7601.3|7598.5|39
1626262360000|2021-07-14 11:32:40|7601.5|7598.7|7600.5|7597.7|7601.5|7598.7|7599.1|7596.3|20
1626262370000|2021-07-14 11:32:50|7600.3|7597.5|7600.1|7597.3|7600.8|7598|7599.1|7596.3|55
1626262380000|2021-07-14 11:33:00|7600.3|7597.5|7599.6|7596.8|7600.3|7597.5|7599.1|7596.3|3
1626262390000|2021-07-14 11:33:10|7599.5|7596.7|7599.1|7596.3|7599.5|7596.7|7599.1|7596.3|7
1626262400000|2021-07-14 11:33:20|7598.8|7596|7598|7595.2|7598.8|7596|7597.8|7595|10
1626262410000|2021-07-14 11:33:30|7598.3|7595.5|7597.8|7595|7598.3|7595.5|7597.8|7595|1
1626262420000|2021-07-14 11:33:40|7597.3|7594.5|7596.1|7593.3|7597.3|7594.5|7595.5|7592.7|28
1626262430000|2021-07-14 11:33:50|7596.8|7594|7596.3|7593.5|7596.8|7594|7596.3|7593.5|5
1626262440000|2021-07-14 11:34:00|7596.1|7593.3|7595.5|7592.7|7597.1|7594.3|7595.1|7592.3|49
1626262450000|2021-07-14 11:34:10|7596.1|7593.3|7596.6|7593.8|7597.8|7595|7596.1|7593.3|26
1626262460000|2021-07-14 11:34:20|7595.5|7592.7|7595.6|7592.8|7595.8|7593|7595.3|7592.5|14
1626262470000|2021-07-14 11:34:30|7595.8|7593|7593.8|7591|7595.8|7593|7593.1|7590.3|15
1626262480000|2021-07-14 11:34:40|7593.3|7590.5|7594.6|7591.8|7595.1|7592.3|7593.3|7590.5|17
1626262490000|2021-07-14 11:34:50|7594.3|7591.5|7593.8|7591|7595.1|7592.3|7593.6|7590.8|8
1626262500000|2021-07-14 11:35:00|7594.1|7591.3|7594.8|7592|7594.8|7592|7593.1|7590.3|19
1626262510000|2021-07-14 11:35:10|7595.1|7592.3|7596.1|7593.3|7596.1|7593.3|7595.1|7592.3|12
1626262520000|2021-07-14 11:35:20|7596.8|7594|7597.3|7594.5|7597.5|7594.7|7596.3|7593.5|15
1626262530000|2021-07-14 11:35:30|7597.1|7594.3|7596.1|7593.3|7597.8|7595|7595.8|7593|19
1626262540000|2021-07-14 11:35:40|7596.3|7593.5|7593.1|7590.3|7596.3|7593.5|7592.1|7589.3|114
1626262550000|2021-07-14 11:35:50|7592.8|7590|7590.8|7588|7593.1|7590.3|7590.8|7588|101
1626262560000|2021-07-14 11:36:00|7591.1|7588.3|7590.8|7588|7591.8|7589|7590.6|7587.8|22
1626262570000|2021-07-14 11:36:10|7591.1|7588.3|7591.1|7588.3|7593.1|7590.3|7591.1|7588.3|44
1626262580000|2021-07-14 11:36:20|7591.8|7589|7592.6|7589.8|7592.6|7589.8|7591.8|7589|47
1626262590000|2021-07-14 11:36:30|7592.3|7589.5|7591.8|7589|7592.3|7589.5|7591.8|7589|10
1626262600000|2021-07-14 11:36:40|7591.6|7588.8|7594.1|7591.3|7594.3|7591.5|7591.3|7588.5|40
1626262610000|2021-07-14 11:36:50|7594.3|7591.5|7596.8|7594|7597.1|7594.3|7594.3|7591.5|120
1626262620000|2021-07-14 11:37:00|7597.1|7594.3|7592.3|7589.5|7597.1|7594.3|7591.1|7588.3|234
1626262630000|2021-07-14 11:37:10|7592.1|7589.3|7588.6|7585.8|7592.6|7589.8|7587.3|7584.5|286
1626262640000|2021-07-14 11:37:20|7588.3|7585.5|7589.3|7586.5|7590.6|7587.8|7588.1|7585.3|66
1626262650000|2021-07-14 11:37:30|7589.6|7586.8|7588.1|7585.3|7590.1|7587.3|7587.8|7585|198
1626262660000|2021-07-14 11:37:40|7588.3|7585.5|7588.8|7586|7589.6|7586.8|7587.1|7584.3|128
1626262670000|2021-07-14 11:37:50|7589.3|7586.5|7590.1|7587.3|7590.1|7587.3|7587.3|7584.5|9
1626262680000|2021-07-14 11:38:00|7589.6|7586.8|7590.6|7587.8|7590.8|7588|7589.6|7586.8|7
1626262690000|2021-07-14 11:38:10|7590.8|7588|7591.3|7588.5|7591.3|7588.5|7590.8|7588|1
1626262700000|2021-07-14 11:38:20|7591.1|7588.3|7587.8|7585|7591.1|7588.3|7587.6|7584.8|56
1626262710000|2021-07-14 11:38:30|7588.1|7585.3|7587.1|7584.3|7588.1|7585.3|7587.1|7584.3|9
1626262720000|2021-07-14 11:38:40|7587.3|7584.5|7586.3|7583.5|7588.3|7585.5|7586.3|7583.5|12
1626262730000|2021-07-14 11:38:50|7586.6|7583.8|7586.6|7583.8|7587.3|7584.5|7586.3|7583.5|41
1626262740000|2021-07-14 11:39:00|7586.8|7584|7585.3|7582.5|7588.3|7585.5|7585.3|7582.5|16
1626262750000|2021-07-14 11:39:10|7584.8|7582|7586.6|7583.8|7587.6|7584.8|7583.3|7580.5|89
1626262760000|2021-07-14 11:39:20|7588.3|7585.5|7588.1|7585.3|7588.3|7585.5|7587.1|7584.3|38
1626262770000|2021-07-14 11:39:30|7587.6|7584.8|7587.6|7584.8|7588.3|7585.5|7587.3|7584.5|5
1626262780000|2021-07-14 11:39:40|7587.3|7584.5|7586.3|7583.5|7587.3|7584.5|7586.3|7583.5|8
1626262790000|2021-07-14 11:39:50|7586.8|7584|7586.3|7583.5|7587.3|7584.5|7585.8|7583|10
1626262800000|2021-07-14 11:40:00|7586.6|7583.8|7586.3|7583.5|7586.6|7583.8|7586.3|7583.5|3
1626262810000|2021-07-14 11:40:10|7586.1|7583.3|7587.3|7584.5|7587.3|7584.5|7586|7583.2|3
1626262820000|2021-07-14 11:40:20|7587.1|7584.3|7586.3|7583.5|7587.1|7584.3|7585.3|7582.5|80
1626262830000|2021-07-14 11:40:30|7586.6|7583.8|7583.6|7580.8|7586.6|7583.8|7583.3|7580.5|30
1626262840000|2021-07-14 11:40:40|7583.3|7580.5|7582.6|7579.8|7583.3|7580.5|7582.3|7579.5|27
1626262850000|2021-07-14 11:40:50|7582.8|7580|7584.3|7581.5|7584.3|7581.5|7582.8|7580|6
1626262860000|2021-07-14 11:41:00|7584.5|7581.7|7583.3|7580.5|7585|7582.2|7583.3|7580.5|8
1626262870000|2021-07-14 11:41:10|7582.8|7580|7582.8|7580|7583.3|7580.5|7582.8|7580|1
1626262880000|2021-07-14 11:41:20|7583|7580.2|7584.5|7581.7|7584.8|7582|7583|7580.2|39
1626262890000|2021-07-14 11:41:30|7584|7581.2|7585.3|7582.5|7585.3|7582.5|7584|7581.2|5
1626262900000|2021-07-14 11:41:40|7586|7583.2|7587.5|7584.7|7588.3|7585.5|7586|7583.2|99
1626262910000|2021-07-14 11:41:50|7588|7585.2|7589|7586.2|7589|7586.2|7588|7585.2|11
1626262920000|2021-07-14 11:42:00|7588.6|7585.8|7589.3|7586.5|7590.5|7587.7|7587.5|7584.7|39
1626262930000|2021-07-14 11:42:10|7590|7587.2|7589|7586.2|7591|7588.2|7589|7586.2|49
1626262940000|2021-07-14 11:42:20|7588.1|7585.3|7589.5|7586.7|7590.5|7587.7|7588|7585.2|27
1626262950000|2021-07-14 11:42:30|7589.3|7586.5|7586.3|7583.5|7589.5|7586.7|7586.3|7583.5|45
1626262960000|2021-07-14 11:42:40|7585.3|7582.5|7585.3|7582.5|7586.3|7583.5|7584.8|7582|54
1626262970000|2021-07-14 11:42:50|7585.1|7582.3|7583.1|7580.3|7585.1|7582.3|7583.1|7580.3|31
1626262980000|2021-07-14 11:43:00|7582.8|7580|7581.3|7578.5|7583.3|7580.5|7581.1|7578.3|36
1626262990000|2021-07-14 11:43:10|7581.6|7578.8|7583.3|7580.5|7583.3|7580.5|7581.6|7578.8|10
1626263000000|2021-07-14 11:43:20|7583.6|7580.8|7584.5|7581.7|7585.3|7582.5|7583.6|7580.8|6
1626263010000|2021-07-14 11:43:30|7584.6|7581.8|7584.1|7581.3|7584.6|7581.8|7583.6|7580.8|12
1626263020000|2021-07-14 11:43:40|7584.3|7581.5|7585.1|7582.3|7585.1|7582.3|7584.1|7581.3|4
1626263030000|2021-07-14 11:43:50|7584.8|7582|7585.1|7582.3|7585.6|7582.8|7584.3|7581.5|18
1626263040000|2021-07-14 11:44:00|7584.3|7581.5|7585.3|7582.5|7586.3|7583.5|7583.8|7581|13
1626263050000|2021-07-14 11:44:10|7585.6|7582.8|7586|7583.2|7586.3|7583.5|7585.6|7582.8|19
1626263060000|2021-07-14 11:44:20|7586.3|7583.5|7584.8|7582|7586.3|7583.5|7584.8|7582|29
1626263070000|2021-07-14 11:44:30|7585.1|7582.3|7585.1|7582.3|7585.1|7582.3|7585.1|7582.3|10
1626263080000|2021-07-14 11:44:40|7584.3|7581.5|7584.3|7581.5|7584.3|7581.5|7583.8|7581|6
1626263090000|2021-07-14 11:44:50|7584.1|7581.3|7585.1|7582.3|7585.1|7582.3|7583.8|7581|6
1626263100000|2021-07-14 11:45:00|7585.3|7582.5|7585|7582.2|7585.3|7582.5|7584.8|7582|0
1626263110000|2021-07-14 11:45:10|7584.3|7581.5|7583.8|7581|7584.6|7581.8|7583.8|7581|5
1626263120000|2021-07-14 11:45:20|7584|7581.2|7583.3|7580.5|7584|7581.2|7582.3|7579.5|115
1626263130000|2021-07-14 11:45:30|7582.8|7580|7579.3|7576.5|7582.8|7580|7579.3|7576.5|38
1626263140000|2021-07-14 11:45:40|7579|7576.2|7578.3|7575.5|7579.3|7576.5|7578.3|7575.5|10
1626263150000|2021-07-14 11:45:50|7578.5|7575.7|7578.6|7575.8|7579.3|7576.5|7578.5|7575.7|7
1626263160000|2021-07-14 11:46:00|7578.3|7575.5|7577.6|7574.8|7578.6|7575.8|7577.3|7574.5|22
1626263170000|2021-07-14 11:46:10|7577.3|7574.5|7580.1|7577.3|7580.3|7577.5|7577.3|7574.5|15
1626263180000|2021-07-14 11:46:20|7579.3|7576.5|7580|7577.2|7580|7577.2|7579.3|7576.5|14
1626263190000|2021-07-14 11:46:30|7580.3|7577.5|7581|7578.2|7581|7578.2|7580|7577.2|10
1626263200000|2021-07-14 11:46:40|7580.3|7577.5|7579.3|7576.5|7580.5|7577.7|7579|7576.2|5
1626263210000|2021-07-14 11:46:50|7580|7577.2|7583.5|7580.7|7583.5|7580.7|7579.8|7577|42
1626263220000|2021-07-14 11:47:00|7583.8|7581|7582.5|7579.7|7585.3|7582.5|7582.5|7579.7|30
1626263230000|2021-07-14 11:47:10|7582.8|7580|7585.3|7582.5|7585.5|7582.7|7582.8|7580|35
1626263240000|2021-07-14 11:47:20|7584.8|7582|7585.3|7582.5|7586.3|7583.5|7584.5|7581.7|24
1626263250000|2021-07-14 11:47:30|7585|7582.2|7585.5|7582.7|7586|7583.2|7585|7582.2|6
1626263260000|2021-07-14 11:47:40|7586.3|7583.5|7585|7582.2|7586.5|7583.7|7585|7582.2|41
1626263270000|2021-07-14 11:47:50|7585.5|7582.7|7586|7583.2|7586|7583.2|7585.5|7582.7|0
1626263280000|2021-07-14 11:48:00|7585|7582.2|7586|7583.2|7586|7583.2|7585|7582.2|6
1626263290000|2021-07-14 11:48:10|7585.5|7582.7|7585|7582.2|7585.5|7582.7|7585|7582.2|3
1626263300000|2021-07-14 11:48:20|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|7585.5|7582.7|0
1626263310000|2021-07-14 11:48:30|7585.3|7582.5|7585.5|7582.7|7586|7583.2|7584.6|7581.8|28
1626263320000|2021-07-14 11:48:40|7586|7583.2|7584|7581.2|7587.3|7584.5|7583.3|7580.5|53
1626263330000|2021-07-14 11:48:50|7583.8|7581|7585.3|7582.5|7585.8|7583|7583.3|7580.5|19
1626263340000|2021-07-14 11:49:00|7584|7581.2|7583.3|7580.5|7584|7581.2|7583.1|7580.3|16
1626263350000|2021-07-14 11:49:10|7583.5|7580.7|7583.3|7580.5|7584.3|7581.5|7582.3|7579.5|34
1626263360000|2021-07-14 11:49:20|7583.5|7580.7|7584.3|7581.5|7584.5|7581.7|7583.5|7580.7|13
1626263370000|2021-07-14 11:49:30|7584.8|7582|7585.3|7582.5|7585.8|7583|7584.8|7582|8
1626263380000|2021-07-14 11:49:40|7585.1|7582.3|7585.3|7582.5|7585.3|7582.5|7584.6|7581.8|3
1626263390000|2021-07-14 11:49:50|7585.1|7582.3|7585.8|7583|7586.3|7583.5|7584.3|7581.5|11
1626263400000|2021-07-14 11:50:00|7585.6|7582.8|7585.3|7582.5|7585.8|7583|7585.3|7582.5|8
1626263410000|2021-07-14 11:50:10|7585.6|7582.8|7585.8|7583|7586.5|7583.7|7584.8|7582|21
1626263420000|2021-07-14 11:50:20|7585.3|7582.5|7586.5|7583.7|7587.3|7584.5|7585|7582.2|11
1626263430000|2021-07-14 11:50:30|7586.3|7583.5|7584.3|7581.5|7586.3|7583.5|7584|7581.2|12
1626263440000|2021-07-14 11:50:40|7584.5|7581.7|7585.3|7582.5|7585.8|7583|7584.3|7581.5|22
1626263450000|2021-07-14 11:50:50|7585|7582.2|7584.5|7581.7|7585|7582.2|7584.5|7581.7|1
1626263460000|2021-07-14 11:51:00|7585.5|7582.7|7588|7585.2|7588|7585.2|7585.5|7582.7|51
1626263470000|2021-07-14 11:51:10|7588.3|7585.5|7589|7586.2|7589.5|7586.7|7588|7585.2|24
1626263480000|2021-07-14 11:51:20|7588.8|7586|7587|7584.2|7589|7586.2|7587|7584.2|5
1626263500000|2021-07-14 11:51:40|7587.5|7584.7|7587.3|7584.5|7588.5|7585.7|7587.3|7584.5|10
1626263510000|2021-07-14 11:51:50|7587.8|7585|7588|7585.2|7588.5|7585.7|7587.8|7585|3
1626263520000|2021-07-14 11:52:00|7587.3|7584.5|7585.3|7582.5|7588|7585.2|7585.3|7582.5|24
1626263530000|2021-07-14 11:52:10|7586|7583.2|7584.3|7581.5|7586|7583.2|7584.3|7581.5|20
1626263540000|2021-07-14 11:52:20|||||||||16
1626263550000|2021-07-14 11:52:30|7583.3|7580.5|7582.3|7579.5|7583.3|7580.5|7581.5|7578.7|29
1626263560000|2021-07-14 11:52:40|7582|7579.2|7581.3|7578.5|7582|7579.2|7580.8|7578|4
1626263570000|2021-07-14 11:52:50|7581|7578.2|7583.3|7580.5|7583.5|7580.7|7580.3|7577.5|46
1626263580000|2021-07-14 11:53:00|7584|7581.2|7585|7582.2|7585.3|7582.5|7584|7581.2|14
1626263590000|2021-07-14 11:53:10|7586.3|7583.5|7588.5|7585.7|7588.5|7585.7|7586|7583.2|35
1626263600000|2021-07-14 11:53:20|7588.3|7585.5|7588|7585.2|7588.3|7585.5|7588|7585.2|1
1626263610000|2021-07-14 11:53:30|7587.8|7585|7588.8|7586|7588.8|7586|7587.8|7585|10
1626263620000|2021-07-14 11:53:40|7589|7586.2|7590.5|7587.7|7590.5|7587.7|7588.5|7585.7|8
1626263630000|2021-07-14 11:53:50|7590.3|7587.5|7590.3|7587.5|7590.5|7587.7|7590|7587.2|13
1626263640000|2021-07-14 11:54:00|7590|7587.2|7588|7585.2|7590|7587.2|7588|7585.2|7
1626263650000|2021-07-14 11:54:10|7588.3|7585.5|7590.3|7587.5|7590.5|7587.7|7588.3|7585.5|14
1626263660000|2021-07-14 11:54:20|7590.8|7588|7591|7588.2|7591|7588.2|7590.8|7588|17
1626263670000|2021-07-14 11:54:30|7589.8|7587|7590.3|7587.5|7590.5|7587.7|7589.8|7587|50
1626263680000|2021-07-14 11:54:40|7590.5|7587.7|7592.3|7589.5|7592.5|7589.7|7590.5|7587.7|11
1626263690000|2021-07-14 11:54:50|7591.5|7588.7|7591.5|7588.7|7592|7589.2|7591|7588.2|18
1626263700000|2021-07-14 11:55:00|7591|7588.2|7591.3|7588.5|7593|7590.2|7591|7588.2|17
1626263710000|2021-07-14 11:55:10|7591|7588.2|7591.8|7589|7592|7589.2|7591|7588.2|27
1626263720000|2021-07-14 11:55:20|7593|7590.2|7593|7590.2|7593|7590.2|7591.8|7589|61
1626263730000|2021-07-14 11:55:30|7592.8|7590|7593.5|7590.7|7594|7591.2|7592.8|7590|12
1626263740000|2021-07-14 11:55:40|7593|7590.2|7593.5|7590.7|7594|7591.2|7593|7590.2|8
1626263750000|2021-07-14 11:55:50|7595|7592.2|7595|7592.2|7595|7592.2|7594.5|7591.7|8
1626263760000|2021-07-14 11:56:00|7594.8|7592|7594.5|7591.7|7595|7592.2|7594|7591.2|17
1626263770000|2021-07-14 11:56:10|7594.8|7592|7595|7592.2|7595|7592.2|7594.5|7591.7|5
1626263780000|2021-07-14 11:56:20|7594.8|7592|7596.8|7594|7598|7595.2|7594.5|7591.7|260
1626263790000|2021-07-14 11:56:30|7596.5|7593.7|7594.3|7591.5|7596.5|7593.7|7594.3|7591.5|43
1626263800000|2021-07-14 11:56:40|7595|7592.2|7597|7594.2|7597|7594.2|7595|7592.2|5
1626263810000|2021-07-14 11:56:50|7597.5|7594.7|7599.5|7596.7|7600|7597.2|7597.5|7594.7|31
1626263820000|2021-07-14 11:57:00|7599.8|7597|7601|7598.2|7601.3|7598.5|7599.3|7596.5|252
1626263830000|2021-07-14 11:57:10|7601.3|7598.5|7602|7599.2|7602|7599.2|7601.3|7598.5|39
1626263840000|2021-07-14 11:57:20|7601.8|7599|7601.8|7599|7601.8|7599|7601.8|7599|104
1626263850000|2021-07-14 11:57:30|7602|7599.2|7602|7599.2|7602|7599.2|7602|7599.2|25
1626263860000|2021-07-14 11:57:40|7602.3|7599.5|7602|7599.2|7602.3|7599.5|7601.8|7599|248
1626263870000|2021-07-14 11:57:50|7602.5|7599.7|7602|7599.2|7602.8|7600|7602|7599.2|56
1626263880000|2021-07-14 11:58:00|7601.8|7599|7602|7599.2|7602|7599.2|7601.8|7599|69
1626263890000|2021-07-14 11:58:10|7601.1|7598.3|7598.8|7596|7603.1|7598.3|7596.3|7593.1|118
1626263900000|2021-07-14 11:58:20|7599|7596.2|7597.3|7594.5|7599|7596.2|7596|7593.2|28
1626263910000|2021-07-14 11:58:30|7597|7594.2|7597|7594.2|7597|7594.2|7597|7594.2|2
1626263920000|2021-07-14 11:58:40|7597.8|7595|7597.3|7594.5|7598|7595.2|7596|7593.2|46
1626263930000|2021-07-14 11:58:50|7597|7594.2|7595.3|7592.5|7597.5|7594.7|7594.8|7592|34
1626263940000|2021-07-14 11:59:00|7595|7592.2|7595|7592.2|7595|7592.2|7594.3|7591.5|28
1626263950000|2021-07-14 11:59:10|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|7595.3|7592.5|1
1626263960000|2021-07-14 11:59:20|7596|7593.2|7597|7594.2|7597|7594.2|7595.5|7592.7|215
1626263970000|2021-07-14 11:59:30|7597.3|7594.5|7597.5|7594.7|7598|7595.2|7597|7594.2|16
1626263980000|2021-07-14 11:59:40|7598|7595.2|7598|7595.2|7598|7595.2|7598|7595.2|0
1626263990000|2021-07-14 11:59:50|7598.3|7595.5|7597.3|7594.5|7598.3|7595.5|7596.5|7593.7|53
1626264000000|2021-07-14 12:00:00|7597|7594.2|7597.3|7594.5|7598|7595.2|7595.8|7593|27
1626264010000|2021-07-14 12:00:10|7597|7594.2|7596.3|7593.5|7597|7594.2|7596.3|7593.5|18
1626264020000|2021-07-14 12:00:20|7596|7593.2|7595.8|7593|7596|7593.2|7595.3|7592.5|252
1626264030000|2021-07-14 12:00:30|7596|7593.2|7598|7595.2|7598|7595.2|7596|7593.2|14
1626264040000|2021-07-14 12:00:40|7599|7596.2|7600.3|7597.5|7600.5|7597.7|7599|7596.2|14
1626264050000|2021-07-14 12:00:50|7600|7597.2|7602|7599.2|7603|7600.2|7600|7597.2|48
1626264060000|2021-07-14 12:01:00|7601|7598.2|7601|7598.2|7601|7598.2|7600.5|7597.7|8
1626264070000|2021-07-14 12:01:10|7600.3|7597.5|7599.5|7596.7|7600.3|7597.5|7599.5|7596.7|21
1626264080000|2021-07-14 12:01:20|7599.3|7596.5|7599|7596.2|7600|7597.2|7599|7596.2|4
1626264090000|2021-07-14 12:01:30|||||||||2
1626264100000|2021-07-14 12:01:40|7598.3|7595.5|7597.3|7594.5|7598.3|7595.5|7597.3|7594.5|6
1626264110000|2021-07-14 12:01:50|7597|7594.2|7593.3|7590.5|7597|7594.2|7593.3|7590.5|20
1626264120000|2021-07-14 12:02:00|7594|7591.2|7593.8|7591|7594.3|7591.5|7592.3|7589.5|52
1626264130000|2021-07-14 12:02:10|7594|7591.2|7593.8|7591|7594.8|7592|7593.8|7591|15
1626264140000|2021-07-14 12:02:20|7593.3|7590.5|7592.3|7589.5|7593.3|7590.5|7592.3|7589.5|0
1626264150000|2021-07-14 12:02:30|||||||||8
1626264160000|2021-07-14 12:02:40|7592.8|7590|7593.5|7590.7|7594|7591.2|7592.8|7590|58
1626264170000|2021-07-14 12:02:50|7593|7590.2|7592.8|7590|7593|7590.2|7592.8|7590|3
1626264180000|2021-07-14 12:03:00|7593|7590.2|7593|7590.2|7593|7590.2|7592.8|7590|5
1626264190000|2021-07-14 12:03:10|7594|7591.2|7595|7592.2|7595.2|7592.4|7594|7591.2|24
1626264200000|2021-07-14 12:03:20|7594.8|7592|7595|7592.2|7595|7592.2|7594.5|7591.7|0
1626264210000|2021-07-14 12:03:30|7594.7|7591.9|7595|7592.2|7596|7593.2|7594.7|7591.9|13
1626264220000|2021-07-14 12:03:40|7594.7|7591.9|7595.2|7592.4|7596.5|7593.7|7594.7|7591.9|17
1626264230000|2021-07-14 12:03:50|7595|7592.2|7596|7593.2|7596|7593.2|7595|7592.2|2
1626264240000|2021-07-14 12:04:00|7596.3|7593.5|7597|7594.2|7597.7|7594.9|7596|7593.2|33
1626264250000|2021-07-14 12:04:10|7597.2|7594.4|7596|7593.2|7597.2|7594.4|7596|7593.2|6
1626264260000|2021-07-14 12:04:20|7596.3|7593.5|7598.8|7596|7599|7596.2|7596.3|7593.5|22
1626264270000|2021-07-14 12:04:30|7598.3|7595.5|7598|7595.2|7598.8|7596|7598|7595.2|20
1626264290000|2021-07-14 12:04:50|7597.3|7594.5|7597|7594.2|7597.3|7594.5|7596.3|7593.5|10
1626264300000|2021-07-14 12:05:00|7596.7|7593.9|7597.5|7594.7|7597.5|7594.7|7596.5|7593.7|10
1626264310000|2021-07-14 12:05:10|7597.7|7594.9|7598|7595.2|7598.5|7595.7|7597.5|7594.7|2
1626264320000|2021-07-14 12:05:20|7597.7|7594.9|7598.2|7595.4|7598.5|7595.7|7595.7|7592.9|854
1626264330000|2021-07-14 12:05:30|7598|7595.2|7597.7|7594.9|7598.2|7595.4|7597.7|7594.9|3
1626264340000|2021-07-14 12:05:40|7597.5|7594.7|7595.5|7592.7|7597.5|7594.7|7595.2|7592.4|9
1626264350000|2021-07-14 12:05:50|7595.7|7592.9|7596.5|7593.7|7596.7|7593.9|7595.7|7592.9|4
1626264360000|2021-07-14 12:06:00|7596.7|7593.9|7597|7594.2|7597|7594.2|7596|7593.2|3
1626264370000|2021-07-14 12:06:10|7596.7|7593.9|7598|7595.2|7598.5|7595.7|7596.7|7593.9|42
1626264380000|2021-07-14 12:06:20|7598.2|7595.4|7597.7|7594.9|7598.2|7595.4|7597.7|7594.9|32
1626264390000|2021-07-14 12:06:30|7597.5|7594.7|7597.7|7594.9|7597.7|7594.9|7597.2|7594.4|5
1626264400000|2021-07-14 12:06:40|7597.2|7594.4|7596.7|7593.9|7597.2|7594.4|7596.7|7593.9|2
1626264410000|2021-07-14 12:06:50|7597|7594.2|7598.5|7595.7|7598.5|7595.7|7597|7594.2|12
1626264420000|2021-07-14 12:07:00|7599|7596.2|7601.5|7598.7|7601.5|7598.7|7599|7596.2|428
1626264430000|2021-07-14 12:07:10|7602|7599.2|7602|7599.2|7602|7599.2|7600.7|7597.9|31
1626264440000|2021-07-14 12:07:20|7603|7600.2|7603.2|7600.4|7604|7601.2|7602.2|7599.4|98
1626264450000|2021-07-14 12:07:30|7603.5|7600.7|7601|7598.2|7603.5|7600.7|7601|7598.2|15
1626264460000|2021-07-14 12:07:40|7601.2|7598.4|7600|7597.2|7601.5|7598.7|7600|7597.2|16
1626264470000|2021-07-14 12:07:50|7600.2|7597.4|7599.2|7596.4|7600.2|7597.4|7599|7596.2|22
1626264480000|2021-07-14 12:08:00|7599|7596.2|7600|7597.2|7600|7597.2|7599|7596.2|81
1626264490000|2021-07-14 12:08:10|7600.5|7597.7|7601|7598.2|7601|7598.2|7600.5|7597.7|10
1626264500000|2021-07-14 12:08:20|7601.4|7598.6|7602|7599.2|7602|7599.2|7601|7598.2|16
1626264510000|2021-07-14 12:08:30|7601.5|7598.7|7601.2|7598.4|7602|7599.2|7601.2|7598.4|29
1626264520000|2021-07-14 12:08:40|7601.5|7598.7|7600.5|7597.7|7602|7599.2|7600.5|7597.7|37
1626264530000|2021-07-14 12:08:50|7600.2|7597.4|7600|7597.2|7601|7598.2|7599.2|7596.4|28
1626264540000|2021-07-14 12:09:00|7600.2|7597.4|7602|7599.2|7602|7599.2|7600|7597.2|17
1626264550000|2021-07-14 12:09:10|7603.7|7600.9|7602.2|7599.4|7604.5|7601.7|7602.2|7599.4|41
1626264560000|2021-07-14 12:09:20|7602.4|7599.6|7601.7|7598.9|7603|7600.2|7601.2|7598.4|5
1626264570000|2021-07-14 12:09:30|7601.5|7598.7|7600.5|7597.7|7601.5|7598.7|7600.2|7597.4|9
1626264580000|2021-07-14 12:09:40|7600.2|7597.4|7600.7|7597.9|7601.2|7598.4|7600.2|7597.4|15
1626264590000|2021-07-14 12:09:50|7600.5|7597.7|7601.5|7598.7|7601.5|7598.7|7600.2|7597.4|45
1626264600000|2021-07-14 12:10:00|7601.2|7598.4|7601.2|7598.4|7601.7|7598.9|7601.2|7598.4|6
1626264610000|2021-07-14 12:10:10|7601|7598.2|7599.2|7596.4|7601|7598.2|7599.2|7596.4|8
1626264620000|2021-07-14 12:10:20|7600.7|7597.9|7599.7|7596.9|7601|7598.2|7599.7|7596.9|17
1626264630000|2021-07-14 12:10:30|7600|7597.2|7600.5|7597.7|7600.5|7597.7|7600|7597.2|5
1626264640000|2021-07-14 12:10:40|7601|7598.2|7600.5|7597.7|7601.5|7598.7|7600.5|7597.7|38
1626264650000|2021-07-14 12:10:50|7600.7|7597.9|7600.7|7597.9|7602|7599.2|7600.2|7597.4|92
1626264660000|2021-07-14 12:11:00|7601|7598.2|7604|7601.2|7604|7601.2|7601|7598.2|30
1626264670000|2021-07-14 12:11:10|7604.2|7601.4|7603.2|7600.4|7605|7602.2|7603.2|7600.4|10
1626264680000|2021-07-14 12:11:20|7602.5|7599.7|7602.2|7599.4|7602.5|7599.7|7602|7599.2|8
1626264690000|2021-07-14 12:11:30|7602|7599.2|7600.5|7597.7|7602.5|7599.7|7600.5|7597.7|149
1626264700000|2021-07-14 12:11:40|7600|7597.2|7602|7599.2|7602|7599.2|7600|7597.2|76
1626264710000|2021-07-14 12:11:50|7602.5|7599.7|7603.2|7600.4|7603.7|7600.9|7602.5|7599.7|167
1626264720000|2021-07-14 12:12:00|7603|7600.2|7601.5|7598.7|7603|7600.2|7601.5|7598.7|34
1626264730000|2021-07-14 12:12:10|7602|7599.2|7603.5|7600.7|7603.5|7600.7|7602|7599.2|30
1626264740000|2021-07-14 12:12:20|7604|7601.2|7602.7|7599.9|7604|7601.2|7602.7|7599.9|19
1626264750000|2021-07-14 12:12:30|7602.5|7599.7|7602|7599.2|7603|7600.2|7602|7599.2|5
1626264760000|2021-07-14 12:12:40|7601.5|7598.7|7602.2|7599.4|7602.2|7599.4|7601.5|7598.7|34
1626264770000|2021-07-14 12:12:50|7602.5|7599.7|7603|7600.2|7603.2|7600.4|7602.5|7599.7|12
1626264780000|2021-07-14 12:13:00|7603.2|7600.4|7603.5|7600.7|7603.5|7600.7|7601.7|7598.9|49
1626264790000|2021-07-14 12:13:10|7604|7601.2|7606|7603.2|7606.5|7603.7|7604|7601.2|108
1626264800000|2021-07-14 12:13:20|7605.7|7602.9|7603.5|7600.7|7605.7|7602.9|7603.5|7600.7|45
1626264810000|2021-07-14 12:13:30|7603.2|7600.4|7602.7|7599.9|7603.2|7600.4|7602.7|7599.9|84
1626264820000|2021-07-14 12:13:40|7602.5|7599.7|7602.7|7599.9|7602.7|7599.9|7602.2|7599.4|117
1626264830000|2021-07-14 12:13:50|7603|7600.2|7603|7600.2|7603|7600.2|7603|7600.2|2
1626264840000|2021-07-14 12:14:00|7603.5|7600.7|7604.5|7601.7|7605|7602.2|7603.5|7600.7|52
1626264850000|2021-07-14 12:14:10|||||||||13
1626264860000|2021-07-14 12:14:20|7604|7601.2|7605.2|7602.4|7605.5|7602.7|7604|7601.2|50
1626264870000|2021-07-14 12:14:30|7605.5|7602.7|7604.7|7601.9|7605.7|7602.9|7604.5|7601.7|38
1626264880000|2021-07-14 12:14:40|7604.5|7601.7|7606.5|7603.7|7606.5|7603.7|7604.5|7601.7|163
1626264890000|2021-07-14 12:14:50|7606.7|7603.9|7606|7603.2|7606.7|7603.9|7606|7603.2|58
1626264900000|2021-07-14 12:15:00|7606.2|7603.4|7604.7|7601.9|7606.2|7603.4|7604.5|7601.7|91
1626264910000|2021-07-14 12:15:10|7605.2|7602.4|7606.5|7603.7|7606.5|7603.7|7605.2|7602.4|142
1626264920000|2021-07-14 12:15:20|7606.2|7603.4|7606|7603.2|7606.2|7603.4|7605.5|7602.7|6
1626264930000|2021-07-14 12:15:30|7605.5|7602.7|7606|7603.2|7607.5|7604.7|7605.5|7602.7|266
1626264940000|2021-07-14 12:15:40|7605.7|7602.9|7606.5|7603.7|7606.5|7603.7|7605.7|7602.9|14
1626264950000|2021-07-14 12:15:50|7605.5|7602.7|7605.2|7602.4|7605.5|7602.7|7604.5|7601.7|58
1626264970000|2021-07-14 12:16:10|7605.5|7602.7|7605.5|7602.7|7606.5|7603.7|7605.2|7602.4|153
1626264980000|2021-07-14 12:16:20|7606.2|7603.4|7606.5|7603.7|7606.7|7603.9|7606|7603.2|23
1626264990000|2021-07-14 12:16:30|7606.7|7603.9|7609.2|7606.4|7609.2|7606.4|7606.7|7603.9|146
1626265000000|2021-07-14 12:16:40|7609.5|7606.7|7610.2|7607.4|7610.5|7607.7|7609.2|7606.4|138
1626265010000|2021-07-14 12:16:50|7610.5|7607.7|7611.2|7608.4|7611.7|7608.9|7610.5|7607.7|157
1626265020000|2021-07-14 12:17:00|7610.9|7608.1|7612.4|7609.6|7612.7|7609.9|7610.9|7608.1|159
1626265030000|2021-07-14 12:17:10|7612.2|7609.4|7613.2|7610.4|7613.5|7610.7|7612.2|7609.4|67
1626265040000|2021-07-14 12:17:20|7612.9|7610.1|7613.5|7610.7|7613.5|7610.7|7612.9|7610.1|47
1626265050000|2021-07-14 12:17:30|7613.2|7610.4|7614.2|7611.4|7614.5|7611.7|7612.9|7610.1|353
1626265060000|2021-07-14 12:17:40|7613.5|7610.7|7609.2|7606.4|7614.5|7611.7|7609.2|7606.4|97
1626265070000|2021-07-14 12:17:50|7608.5|7605.7|7607|7604.2|7609.2|7606.4|7606.5|7603.7|73
1626265080000|2021-07-14 12:18:00|7607.5|7604.7|7608.2|7605.4|7608.5|7605.7|7607.2|7604.4|87
1626265090000|2021-07-14 12:18:10|7608.7|7605.9|7607.5|7604.7|7609.2|7606.4|7607.5|7604.7|16
1626265100000|2021-07-14 12:18:20|7607.7|7604.9|7607.5|7604.7|7608.2|7605.4|7607.2|7604.4|9
1626265110000|2021-07-14 12:18:30|7607.2|7604.4|7607.9|7605.1|7607.9|7605.1|7606.2|7603.4|16
1626265120000|2021-07-14 12:18:40|7607.7|7604.9|7609.5|7606.7|7609.5|7606.7|7607.7|7604.9|42
1626265130000|2021-07-14 12:18:50|7609.2|7606.4|7609.7|7606.9|7609.7|7606.9|7609.2|7606.4|21
1626265140000|2021-07-14 12:19:00|7609.5|7606.7|7608.2|7605.4|7609.5|7606.7|7608.2|7605.4|9
1626265150000|2021-07-14 12:19:10|7608.5|7605.7|7609.5|7606.7|7609.5|7606.7|7608.5|7605.7|23
1626265160000|2021-07-14 12:19:20|||||||||4
1626265170000|2021-07-14 12:19:30|7608.5|7605.7|7606.5|7603.7|7608.5|7605.7|7606.5|7603.7|28
1626265180000|2021-07-14 12:19:40|||||||||11
1626265190000|2021-07-14 12:19:50|7606|7603.2|7603.5|7600.7|7606|7603.2|7603|7600.2|56
1626265200000|2021-07-14 12:20:00|7604|7601.2|7602.7|7599.9|7604|7601.2|7601.7|7598.9|76
1626265210000|2021-07-14 12:20:10|7603|7600.2|7603.2|7600.4|7603.7|7600.9|7603|7600.2|14
1626265220000|2021-07-14 12:20:20|7603|7600.2|7601.7|7598.9|7603|7600.2|7601.7|7598.9|529
1626265230000|2021-07-14 12:20:30|7602|7599.2|7603|7600.2|7604|7601.2|7601.5|7598.7|38
1626265240000|2021-07-14 12:20:40|7602.2|7599.4|7600.5|7597.7|7602.2|7599.4|7600.5|7597.7|68
1626265250000|2021-07-14 12:20:50|7601.5|7598.7|7601.5|7598.7|7601.5|7598.7|7600|7597.2|21
1626265260000|2021-07-14 12:21:00|7601.2|7598.4|7601.2|7598.4|7602|7599.2|7599.5|7596.7|265
1626265270000|2021-07-14 12:21:10|7601.5|7598.7|7601.2|7598.4|7602|7599.2|7598|7594.8|412
1626265280000|2021-07-14 12:21:20|7601|7598.2|7599|7596.2|7601.2|7598.4|7598.5|7595.7|32
1626265290000|2021-07-14 12:21:30|7599.2|7596.4|7598.5|7595.7|7599.5|7596.7|7597.7|7594.9|53
1626265300000|2021-07-14 12:21:40|7598.2|7595.4|7598.2|7595.4|7598.9|7596.1|7598.2|7595.4|16
1626265310000|2021-07-14 12:21:50|7599.5|7596.7|7599.7|7596.9|7600.2|7597.4|7599.2|7596.4|17
1626265320000|2021-07-14 12:22:00|7599.5|7596.7|7601.2|7598.4|7602.2|7599.4|7599.5|7596.7|52
1626265330000|2021-07-14 12:22:10|7601.4|7598.6|7599.7|7596.9|7602.2|7599.4|7599.7|7596.9|255
1626265340000|2021-07-14 12:22:20|7600.2|7597.4|7600.2|7597.4|7601.2|7598.4|7599.2|7596.4|89
1626265350000|2021-07-14 12:22:30|7600|7597.2|7598.2|7595.4|7600|7597.2|7598.2|7595.4|4
1626265360000|2021-07-14 12:22:40|7597.9|7595.1|7598.7|7595.9|7598.7|7595.9|7597.9|7595.1|8
1626265370000|2021-07-14 12:22:50|7599.2|7596.4|7598.9|7596.1|7599.2|7596.4|7598.2|7595.4|4
1626265380000|2021-07-14 12:23:00|7598.2|7595.4|7600.2|7597.4|7600.2|7597.4|7597.9|7595.1|22
1626265390000|2021-07-14 12:23:10|7599.9|7597.1|7600.2|7597.4|7603.4|7600.6|7599.9|7597.1|125
1626265400000|2021-07-14 12:23:20|7600.9|7598.1|7600.9|7598.1|7601.9|7599.1|7600.2|7597.4|19
1626265410000|2021-07-14 12:23:30|7601.2|7598.4|7600.9|7598.1|7601.4|7598.6|7599.2|7596.4|54
1626265420000|2021-07-14 12:23:40|7600.7|7597.9|7597.4|7594.6|7600.7|7597.9|7596.7|7593.9|21
1626265430000|2021-07-14 12:23:50|7597.2|7594.4|7596.9|7594.1|7597.7|7594.9|7596.7|7593.9|5
1626265440000|2021-07-14 12:24:00|7597.2|7594.4|7598.4|7595.6|7599.4|7596.6|7597.2|7594.4|15
1626265450000|2021-07-14 12:24:10|7598.2|7595.4|7597.4|7594.6|7598.4|7595.6|7597.4|7594.6|3
1626265460000|2021-07-14 12:24:20|7597.7|7594.9|7598.9|7596.1|7598.9|7596.1|7597.4|7594.6|2
1626265470000|2021-07-14 12:24:30|7599.7|7596.9|7598.9|7596.1|7599.9|7597.1|7598.9|7596.1|9
1626265480000|2021-07-14 12:24:40|7599.4|7596.6|7598.4|7595.6|7599.9|7597.1|7598.4|7595.6|7
1626265490000|2021-07-14 12:24:50|7598.7|7595.9|7598.9|7596.1|7598.9|7596.1|7598.4|7595.6|14
1626265500000|2021-07-14 12:25:00|7600.2|7597.4|7600.7|7597.9|7600.7|7597.9|7600.2|7597.4|31
1626265510000|2021-07-14 12:25:10|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|7600.9|7598.1|0
1626265540000|2021-07-14 12:25:40|7600.4|7597.6|7600.2|7597.4|7600.9|7598.1|7599.9|7597.1|10
1626265550000|2021-07-14 12:25:50|7600.4|7597.6|7599.4|7596.6|7600.4|7597.6|7599.2|7596.4|64
1626265560000|2021-07-14 12:26:00|7599.2|7596.4|7599.4|7596.6|7599.4|7596.6|7599.2|7596.4|3
1626265570000|2021-07-14 12:26:10|7599.2|7596.4|7600.2|7597.4|7600.4|7597.6|7599.2|7596.4|7
1626265580000|2021-07-14 12:26:20|7600.4|7597.6|7598.9|7596.1|7600.4|7597.6|7598.9|7596.1|4
1626265600000|2021-07-14 12:26:40|7599.4|7596.6|7599.4|7596.6|7599.9|7597.1|7599.4|7596.6|4
1626265610000|2021-07-14 12:26:50|7599.7|7596.9|7599.9|7597.1|7599.9|7597.1|7599.7|7596.9|1
1626265620000|2021-07-14 12:27:00|7600.4|7597.6|7601.4|7598.6|7601.4|7598.6|7600.4|7597.6|15
1626265630000|2021-07-14 12:27:10|||||||||1
1626265640000|2021-07-14 12:27:20|7601.2|7598.4|7601.7|7598.9|7601.7|7598.9|7600.2|7597.4|57
1626265650000|2021-07-14 12:27:30|7601.9|7599.1|7602.9|7600.1|7602.9|7600.1|7601.9|7599.1|28
1626265660000|2021-07-14 12:27:40|7602.7|7599.9|7602.4|7599.6|7602.7|7599.9|7602.2|7599.4|16
1626265670000|2021-07-14 12:27:50|7602.2|7599.4|7601.9|7599.1|7602.2|7599.4|7601.4|7598.6|67
1626265680000|2021-07-14 12:28:00|7601.7|7598.9|7601.2|7598.4|7601.9|7599.1|7601.2|7598.4|15
1626265690000|2021-07-14 12:28:10|||||||||3
1626265700000|2021-07-14 12:28:20|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|9
1626265710000|2021-07-14 12:28:30|||||||||1
1626265720000|2021-07-14 12:28:40|7599.9|7597.1|7599.2|7596.4|7599.9|7597.1|7599.2|7596.4|3
1626265730000|2021-07-14 12:28:50|7599.3|7595.3|7597.2|7594.4|7599.3|7595.9|7596.9|7594.1|65
1626265740000|2021-07-14 12:29:00|7596.9|7594.1|7595.7|7592.9|7596.9|7594.1|7594.9|7592.1|37
1626265750000|2021-07-14 12:29:10|7595.9|7593.1|7595.9|7593.1|7596.2|7593.4|7595.4|7592.6|7
1626265760000|2021-07-14 12:29:20|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|5
1626265770000|2021-07-14 12:29:30|7595.9|7593.1|7595.2|7592.4|7595.9|7593.1|7595.2|7592.4|4
1626265780000|2021-07-14 12:29:40|7595.4|7592.6|7595.9|7593.1|7595.9|7593.1|7595.4|7592.6|6
1626265790000|2021-07-14 12:29:50|7596.2|7593.4|7595.4|7592.6|7596.2|7593.4|7595.2|7592.4|17
1626265800000|2021-07-14 12:30:00|7595.2|7592.4|7599.4|7596.6|7599.4|7596.6|7595.2|7592.4|59
1626265810000|2021-07-14 12:30:10|7599.2|7596.4|7599.2|7596.4|7599.7|7596.9|7598.2|7595.4|17
1626265820000|2021-07-14 12:30:20|7599.4|7596.6|7599.2|7596.4|7599.4|7596.6|7598.9|7596.1|1
1626265830000|2021-07-14 12:30:30|7599.4|7596.6|7598.2|7595.4|7599.4|7596.6|7598.2|7595.4|9
1626265840000|2021-07-14 12:30:40|7598.4|7595.6|7597.2|7594.4|7598.4|7595.6|7597.2|7594.4|18
1626265850000|2021-07-14 12:30:50|7597.4|7594.6|7598.4|7595.6|7598.4|7595.6|7597.2|7594.4|14
1626265860000|2021-07-14 12:31:00|7598.7|7595.9|7599.2|7596.4|7599.9|7597.1|7598.7|7595.9|5
1626265870000|2021-07-14 12:31:10|7598.9|7596.1|7598.4|7595.6|7598.9|7596.1|7598.2|7595.4|5
1626265880000|2021-07-14 12:31:20|7598.2|7595.4|7600.2|7597.4|7600.2|7597.4|7598.2|7595.4|46
1626265890000|2021-07-14 12:31:30|7600.4|7597.6|7601.7|7598.9|7601.7|7598.9|7600.4|7597.6|56
1626265900000|2021-07-14 12:31:40|7601.2|7598.4|7600.9|7598.1|7602.9|7600.1|7600.9|7598.1|93
1626265910000|2021-07-14 12:31:50|7601.2|7598.4|7601.7|7598.9|7602.2|7599.4|7601.2|7598.4|25
1626265920000|2021-07-14 12:32:00|7601.4|7598.6|7600.2|7597.4|7601.4|7598.6|7600.2|7597.4|31
1626265930000|2021-07-14 12:32:10|7599.9|7597.1|7598.2|7595.4|7599.9|7597.1|7597.4|7594.6|34
1626265940000|2021-07-14 12:32:20|7598.4|7595.6|7598.7|7595.9|7599.2|7596.4|7598.2|7595.4|15
1626265950000|2021-07-14 12:32:30|7599.2|7596.4|7599.2|7596.4|7599.4|7596.6|7598.9|7596.1|8
1626265960000|2021-07-14 12:32:40|7599.9|7597.1|7599.7|7596.9|7599.9|7597.1|7599.2|7596.4|4
1626265970000|2021-07-14 12:32:50|7599.9|7597.1|7603.9|7601.1|7603.9|7601.1|7599.9|7597.1|43
1626265980000|2021-07-14 12:33:00|7603.2|7600.4|7601.9|7599.1|7603.7|7600.9|7601.7|7598.9|18
1626265990000|2021-07-14 12:33:10|7601.2|7598.4|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|1
1626266000000|2021-07-14 12:33:20|7602.4|7599.6|7603.7|7600.9|7604.2|7601.4|7602.4|7599.6|46
1626266010000|2021-07-14 12:33:30|7604.2|7601.4|7601.7|7598.9|7604.2|7601.4|7601.7|7598.9|7
1626266020000|2021-07-14 12:33:40|7601.9|7599.1|7601.4|7598.6|7601.9|7599.1|7601.2|7598.4|13
1626266030000|2021-07-14 12:33:50|7601.2|7598.4|7601.2|7598.4|7602.9|7600.1|7601.2|7598.4|4
1626266040000|2021-07-14 12:34:00|7600.7|7597.9|7601.2|7598.4|7601.4|7598.6|7600.7|7597.9|1
1626266050000|2021-07-14 12:34:10|7601.4|7598.6|7601.7|7598.9|7602.2|7599.4|7601.2|7598.4|2
1626266060000|2021-07-14 12:34:20|7601.2|7598.4|7601.2|7598.4|7602.2|7599.4|7601.2|7598.4|10
1626266070000|2021-07-14 12:34:30|7600.9|7598.1|7601.2|7598.4|7601.2|7598.4|7600.2|7597.4|12
1626266080000|2021-07-14 12:34:40|7601.4|7598.6|7601.2|7598.4|7601.9|7599.1|7601.2|7598.4|1
1626266090000|2021-07-14 12:34:50|7601.4|7598.6|7603.7|7600.9|7603.9|7601.1|7601.4|7598.6|10
1626266100000|2021-07-14 12:35:00|7602.9|7600.1|7602.4|7599.6|7604.4|7601.6|7602.4|7599.6|15
1626266110000|2021-07-14 12:35:10|7602.9|7600.1|7603.4|7600.6|7603.4|7600.6|7602.2|7599.4|5
1626266120000|2021-07-14 12:35:20|7603.9|7601.1|7602.9|7600.1|7603.9|7601.1|7602.9|7600.1|3
1626266130000|2021-07-14 12:35:30|7602.7|7599.9|7602.2|7599.4|7602.7|7599.9|7602.2|7599.4|7
1626266140000|2021-07-14 12:35:40|7602.4|7599.6|7602.7|7599.9|7602.7|7599.9|7602.2|7599.4|1
1626266150000|2021-07-14 12:35:50|7602.4|7599.6|7600.9|7598.1|7602.4|7599.6|7600.9|7598.1|2
1626266160000|2021-07-14 12:36:00|7600.7|7597.9|7598.9|7596.1|7601.2|7598.4|7598.4|7595.6|37
1626266170000|2021-07-14 12:36:10|7599.4|7596.6|7597.9|7595.1|7599.9|7597.1|7597.7|7594.9|19
1626266180000|2021-07-14 12:36:20|7597.4|7594.6|7597.7|7594.9|7597.7|7594.9|7597.2|7594.4|1
1626266190000|2021-07-14 12:36:30|7598.2|7595.4|7599.9|7597.1|7599.9|7597.1|7598.2|7595.4|7
1626266200000|2021-07-14 12:36:40|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|0
1626266210000|2021-07-14 12:36:50|7603.4|7600.6|7604.4|7601.6|7605.4|7602.6|7603.4|7600.6|188
1626266220000|2021-07-14 12:37:00|7604.2|7601.4|7603.7|7600.9|7604.2|7601.4|7603.4|7600.6|9
1626266230000|2021-07-14 12:37:10|7603.4|7600.6|7602.7|7599.9|7603.4|7600.6|7602.2|7599.4|7
1626266240000|2021-07-14 12:37:20|7602.4|7599.6|7603.4|7600.6|7603.7|7600.9|7602.2|7599.4|3
1626266250000|2021-07-14 12:37:30|7603.2|7600.4|7603.7|7600.9|7604.2|7601.4|7603.2|7600.4|3
1626266260000|2021-07-14 12:37:40|7603.9|7601.1|7603.4|7600.6|7603.9|7601.1|7603.4|7600.6|6
1626266270000|2021-07-14 12:37:50|7603.7|7600.9|7603.7|7600.9|7603.9|7601.1|7603.4|7600.6|31
1626266280000|2021-07-14 12:38:00|7603.4|7600.6|7602.2|7599.4|7603.4|7600.6|7602.2|7599.4|13
1626266290000|2021-07-14 12:38:10|7602.7|7599.9|7602.7|7599.9|7603.2|7600.4|7602.7|7599.9|1
1626266300000|2021-07-14 12:38:20|7601.4|7598.6|7601.2|7598.4|7601.4|7598.6|7600.9|7598.1|6
1626266310000|2021-07-14 12:38:30|7600.7|7597.9|7599.4|7596.6|7600.9|7598.1|7599.4|7596.6|8
1626266320000|2021-07-14 12:38:40|7599.7|7596.9|7598.9|7596.1|7599.7|7596.9|7598.9|7596.1|9
1626266330000|2021-07-14 12:38:50|7598.4|7595.6|7597.9|7595.1|7598.4|7595.6|7597.7|7594.9|9
1626266340000|2021-07-14 12:39:00|7598.2|7595.4|7597.7|7594.9|7598.4|7595.6|7595.9|7593.1|71
1626266350000|2021-07-14 12:39:10|7597.2|7594.4|7594.4|7591.6|7597.2|7594.4|7594.4|7591.6|49
1626266360000|2021-07-14 12:39:20|7594.7|7591.9|7594.2|7591.4|7595.2|7592.4|7593.4|7590.6|82
1626266370000|2021-07-14 12:39:30|7594.9|7592.1|7594.4|7591.6|7595.2|7592.4|7592.7|7589.9|29
1626266380000|2021-07-14 12:39:40|7594.7|7591.9|7594.2|7591.4|7594.7|7591.9|7594.1|7591.3|11
1626266390000|2021-07-14 12:39:50|7594.4|7591.6|7595.9|7593.1|7597.4|7594.6|7594.4|7591.6|55
1626266400000|2021-07-14 12:40:00|7596.2|7593.4|7596.2|7593.4|7596.4|7593.6|7595.4|7592.6|2
1626266410000|2021-07-14 12:40:10|7596.4|7593.6|7596.2|7593.4|7596.4|7593.6|7596.2|7593.4|3
1626266420000|2021-07-14 12:40:20|7596.9|7594.1|7598.2|7595.4|7598.2|7595.4|7596.9|7594.1|14
1626266430000|2021-07-14 12:40:30|7598.7|7595.9|7598.2|7595.4|7598.7|7595.9|7596.9|7594.1|12
1626266440000|2021-07-14 12:40:40|7597.9|7595.1|7597.2|7594.4|7597.9|7595.1|7597.2|7594.4|7
1626266450000|2021-07-14 12:40:50|7597.7|7594.9|7597.7|7594.9|7598.2|7595.4|7597.4|7594.6|6
1626266460000|2021-07-14 12:41:00|7597.9|7595.1|7600.2|7597.4|7600.2|7597.4|7597.7|7594.9|12
1626266470000|2021-07-14 12:41:10|7599.9|7597.1|7600.2|7597.4|7600.9|7598.1|7599.2|7596.4|5
1626266480000|2021-07-14 12:41:20|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|26
1626266490000|2021-07-14 12:41:30|7600.9|7598.1|7601.7|7598.9|7601.7|7598.9|7600.2|7597.4|9
1626266500000|2021-07-14 12:41:40|7601.2|7598.4|7599.9|7597.1|7601.7|7598.9|7599.9|7597.1|11
1626266510000|2021-07-14 12:41:50|7599.4|7596.6|7601.2|7598.4|7601.2|7598.4|7599.4|7596.6|3
1626266520000|2021-07-14 12:42:00|7601.7|7598.9|7602.2|7599.4|7602.2|7599.4|7601.7|7598.9|8
1626266530000|2021-07-14 12:42:10|7601.9|7599.1|7603.2|7600.4|7603.2|7600.4|7601.7|7598.9|4
1626266540000|2021-07-14 12:42:20|7602.4|7599.6|7601.2|7598.4|7602.4|7599.6|7601.2|7598.4|12
1626266550000|2021-07-14 12:42:30|7600.9|7598.1|7601.2|7598.4|7601.2|7598.4|7600.9|7598.1|4
1626266560000|2021-07-14 12:42:40|7600.7|7597.9|7601.7|7598.9|7601.7|7598.9|7600.6|7597.8|14
1626266570000|2021-07-14 12:42:50|7601.2|7598.4|7601.9|7599.1|7601.9|7599.1|7600.4|7597.6|1
1626266580000|2021-07-14 12:43:00|7602.2|7599.4|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|17
1626266600000|2021-07-14 12:43:20|7601.9|7599.1|7601.4|7598.6|7601.9|7599.1|7601.4|7598.6|31
1626266610000|2021-07-14 12:43:30|7601.2|7598.4|7600.7|7597.9|7603.2|7600.4|7600.7|7597.9|14
1626266620000|2021-07-14 12:43:40|7600.2|7597.4|7599.7|7596.9|7600.9|7598.1|7599.7|7596.9|13
1626266630000|2021-07-14 12:43:50|7599.4|7596.6|7600.7|7597.9|7600.7|7597.9|7599.2|7596.4|16
1626266640000|2021-07-14 12:44:00|7600.4|7597.6|7599.9|7597.1|7600.4|7597.6|7598.2|7595.4|23
1626266650000|2021-07-14 12:44:10|7599.2|7596.4|7599.2|7596.4|7599.2|7596.4|7599.2|7596.4|1
1626266660000|2021-07-14 12:44:20|7598.7|7595.9|7598.2|7595.4|7598.7|7595.9|7598.2|7595.4|1
1626266670000|2021-07-14 12:44:30|7597.7|7594.9|7598.2|7595.4|7598.2|7595.4|7597.4|7594.6|5
1626266680000|2021-07-14 12:44:40|7598.4|7595.6|7598.4|7595.6|7599.2|7596.4|7598.2|7595.4|1
1626266690000|2021-07-14 12:44:50|7598.9|7596.1|7598.7|7595.9|7598.9|7596.1|7597.2|7594.4|114
1626266700000|2021-07-14 12:45:00|7598.9|7596.1|7595.7|7592.9|7599.7|7596.9|7594.7|7591.9|632
1626266710000|2021-07-14 12:45:10|7595.4|7592.6|7598.2|7595.4|7598.2|7595.4|7594.4|7591.6|38
1626266720000|2021-07-14 12:45:20|7597.9|7595.1|7600.4|7597.6|7600.4|7597.6|7597.7|7594.9|15
1626266730000|2021-07-14 12:45:30|7600.7|7597.9|7600.2|7597.4|7600.7|7597.9|7600.2|7597.4|36
1626266740000|2021-07-14 12:45:40|7600.7|7597.9|7598.7|7595.9|7600.7|7597.9|7597.9|7595.1|81
1626266750000|2021-07-14 12:45:50|7598.9|7596.1|7599.4|7596.6|7599.4|7596.6|7598.9|7596.1|1
1626266760000|2021-07-14 12:46:00|7598.9|7596.1|7598.9|7596.1|7599.7|7596.9|7598.9|7596.1|6
1626266770000|2021-07-14 12:46:10|7599.4|7596.6|7598.4|7595.6|7599.7|7596.9|7598.4|7595.6|11
1626266780000|2021-07-14 12:46:20|7598.7|7595.9|7602.9|7600.1|7603.4|7600.6|7598.7|7595.9|70
1626266790000|2021-07-14 12:46:30|7602.4|7599.6|7600.9|7598.1|7602.7|7599.9|7600.9|7598.1|43
1626266800000|2021-07-14 12:46:40|7601.7|7598.9|7602.4|7599.6|7602.9|7600.1|7601.4|7598.6|14
1626266810000|2021-07-14 12:46:50|7601.9|7599.1|7603.7|7600.9|7605.2|7602.4|7601.9|7599.1|159
1626266820000|2021-07-14 12:47:00|7603.9|7601.1|7602.4|7599.6|7603.9|7601.1|7602.4|7599.6|4
1626266830000|2021-07-14 12:47:10|7602.7|7599.9|7602.4|7599.6|7603.2|7600.4|7602.4|7599.6|5
1626266840000|2021-07-14 12:47:20|7602.9|7600.1|7602.9|7600.1|7603.2|7600.4|7602.4|7599.6|6
1626266850000|2021-07-14 12:47:30|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|7602.9|7600.1|6
1626266860000|2021-07-14 12:47:40|7603.2|7600.4|7604.2|7601.4|7604.2|7601.4|7603.2|7600.4|15
1626266870000|2021-07-14 12:47:50|7603.9|7601.1|7603.9|7601.1|7603.9|7601.1|7603.7|7600.9|1
1626266880000|2021-07-14 12:48:00|7603.7|7600.9|7607.4|7604.6|7607.9|7605.1|7603.7|7600.9|60
1626266890000|2021-07-14 12:48:10|7607.7|7604.9|7608.7|7605.9|7608.7|7605.9|7607.4|7604.6|28
1626266900000|2021-07-14 12:48:20|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|7607.4|7604.6|8
1626266910000|2021-07-14 12:48:30|7608.7|7605.9|7609.9|7607.1|7610.4|7607.6|7608.4|7605.6|21
1626266920000|2021-07-14 12:48:40|7609.7|7606.9|7612.7|7609.9|7613.4|7610.6|7609.7|7606.9|82
1626266930000|2021-07-14 12:48:50|7613.4|7610.6|7612.7|7609.9|7613.4|7610.6|7611.4|7608.6|52
1626266940000|2021-07-14 12:49:00|7612.4|7609.6|7612.7|7609.9|7613.2|7610.4|7612.4|7609.6|52
1626266950000|2021-07-14 12:49:10|7612.4|7609.6|7612.9|7610.1|7613.7|7610.9|7612.4|7609.6|7
1626266960000|2021-07-14 12:49:20|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|7612.1|7609.3|15
1626266970000|2021-07-14 12:49:30|7612.6|7609.8|7612.4|7609.6|7613.4|7610.6|7612.2|7609.4|13
1626266980000|2021-07-14 12:49:40|7612.9|7610.1|7612.9|7610.1|7613.4|7610.6|7612.4|7609.6|79
1626266990000|2021-07-14 12:49:50|7612.6|7609.8|7613.1|7610.3|7613.1|7610.3|7612.1|7609.3|14
1626267000000|2021-07-14 12:50:00|7612.9|7610.1|7613.4|7610.6|7613.4|7610.6|7612.9|7610.1|8
1626267010000|2021-07-14 12:50:10|7613.1|7610.3|7612.4|7609.6|7613.1|7610.3|7612.4|7609.6|20
1626267020000|2021-07-14 12:50:20|7612.1|7609.3|7612.1|7609.3|7612.4|7609.6|7612.1|7609.3|8
1626267030000|2021-07-14 12:50:30|7611.9|7609.1|7613.1|7610.3|7614.5|7610.8|7611.4|7608.6|31
1626267040000|2021-07-14 12:50:40|7613.6|7610.8|7612.6|7609.8|7613.6|7610.8|7612.6|7609.8|19
1626267050000|2021-07-14 12:50:50|7613.1|7610.3|7614.9|7612.1|7614.9|7612.1|7613.1|7610.3|21
1626267060000|2021-07-14 12:51:00|7615.4|7612.6|7616.6|7613.8|7616.9|7614.1|7615.4|7612.6|323
1626267070000|2021-07-14 12:51:10|7616.1|7613.3|7616.9|7614.1|7616.9|7614.1|7616.1|7613.3|23
1626267080000|2021-07-14 12:51:20|||||||||56
1626267090000|2021-07-14 12:51:30|7616.6|7613.8|7615.9|7613.1|7616.6|7613.8|7615.9|7613.1|222
1626267100000|2021-07-14 12:51:40|7616.1|7613.3|7615.9|7613.1|7616.1|7613.3|7615.9|7613.1|2
1626267110000|2021-07-14 12:51:50|7615.4|7612.6|7613.6|7610.8|7615.4|7612.6|7613.4|7610.6|96
1626267120000|2021-07-14 12:52:00|7613.9|7611.1|7614.9|7612.1|7615.1|7612.3|7613.9|7611.1|9
1626267130000|2021-07-14 12:52:10|7615.1|7612.3|7616.9|7614.1|7616.9|7614.1|7615.1|7612.3|118
1626267140000|2021-07-14 12:52:20|7617.9|7615.1|7618.9|7616.1|7619.9|7617.1|7617.4|7614.6|135
1626267150000|2021-07-14 12:52:30|7618.4|7615.6|7618.9|7616.1|7618.9|7616.1|7618.1|7615.3|9
1626267160000|2021-07-14 12:52:40|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|12
1626267170000|2021-07-14 12:52:50|7619.4|7616.6|7619.9|7617.1|7619.9|7617.1|7619.4|7616.6|63
1626267180000|2021-07-14 12:53:00|||||||||133
1626267190000|2021-07-14 12:53:10|7619.4|7616.6|7619.9|7617.1|7619.9|7617.1|7618.9|7616.1|156
1626267200000|2021-07-14 12:53:20|||||||||140
1626267210000|2021-07-14 12:53:30|7619.4|7616.6|7619.9|7617.1|7619.9|7617.1|7619.4|7616.6|96
1626267220000|2021-07-14 12:53:40|7622.9|7620.1|7625.4|7622.6|7626.4|7623.6|7622.9|7620.1|656
1626267230000|2021-07-14 12:53:50|7625.1|7622.3|7627.4|7624.6|7627.9|7625.1|7625.1|7622.3|128
1626267240000|2021-07-14 12:54:00|7627.1|7624.3|7627.9|7625.1|7628.9|7626.1|7626.6|7623.8|111
1626267250000|2021-07-14 12:54:10|7628.1|7625.3|7630.6|7627.8|7630.9|7628.1|7628.1|7625.3|190
1626267260000|2021-07-14 12:54:20|7630.4|7627.6|7627.9|7625.1|7630.4|7627.6|7627.6|7624.8|110
1626267270000|2021-07-14 12:54:30|7628.1|7625.3|7628.1|7625.3|7628.4|7625.6|7628.1|7625.3|7
1626267280000|2021-07-14 12:54:40|7627.9|7625.1|7625.9|7623.1|7628.9|7626.1|7625.9|7623.1|97
1626267290000|2021-07-14 12:54:50|7626.1|7623.3|7625.1|7622.3|7626.4|7623.6|7624.9|7622.1|51
1626267300000|2021-07-14 12:55:00|7625.6|7622.8|7627.1|7624.3|7627.1|7624.3|7625.6|7622.8|46
1626267310000|2021-07-14 12:55:10|7627.4|7624.6|7629.1|7626.3|7629.1|7626.3|7627.4|7624.6|37
1626267320000|2021-07-14 12:55:20|7628.6|7625.8|7627.9|7625.1|7628.9|7626.1|7627.1|7624.3|20
1626267330000|2021-07-14 12:55:30|7628.1|7625.3|7628.4|7625.6|7628.9|7626.1|7627.1|7624.3|28
1626267340000|2021-07-14 12:55:40|7628.1|7625.3|7626.4|7623.6|7628.1|7625.3|7626.4|7623.6|28
1626267350000|2021-07-14 12:55:50|7626.6|7623.8|7626.9|7624.1|7626.9|7624.1|7626.6|7623.8|0
1626267360000|2021-07-14 12:56:00|7627.1|7624.3|7627.1|7624.3|7627.6|7624.8|7626.6|7623.8|15
1626267370000|2021-07-14 12:56:10|7626.1|7623.3|7627.1|7624.3|7627.4|7624.6|7625.1|7622.3|61
1626267380000|2021-07-14 12:56:20|||||||||37
1626267390000|2021-07-14 12:56:30|7627.9|7625.1|7628.1|7625.3|7628.9|7626.1|7627.9|7625.1|34
1626267400000|2021-07-14 12:56:40|7628.6|7625.8|7629.4|7626.6|7630.1|7627.3|7628.6|7625.8|100
1626267410000|2021-07-14 12:56:50|7630.1|7627.3|7628.1|7625.3|7630.1|7627.3|7628.1|7625.3|23
1626267420000|2021-07-14 12:57:00|7628.4|7625.6|7628.9|7626.1|7628.9|7626.1|7627.1|7624.3|32
1626267430000|2021-07-14 12:57:10|7629.1|7626.3|7628.9|7626.1|7629.4|7626.6|7628.9|7626.1|103
1626267440000|2021-07-14 12:57:20|7629.1|7626.3|7628.9|7626.1|7629.1|7626.3|7628.1|7625.3|16
1626267450000|2021-07-14 12:57:30|7629.1|7626.3|7625.1|7622.3|7629.1|7626.3|7625.1|7622.3|35
1626267460000|2021-07-14 12:57:40|7624.4|7621.6|7623.1|7620.3|7624.4|7621.6|7623.1|7620.3|41
1626267470000|2021-07-14 12:57:50|7622.4|7619.6|7623.1|7620.3|7623.1|7620.3|7622.1|7619.3|13
1626267480000|2021-07-14 12:58:00|7622.4|7619.6|7623.1|7620.3|7623.1|7620.3|7622.1|7619.3|50
1626267490000|2021-07-14 12:58:10|7622.9|7620.1|7625.1|7622.3|7625.4|7622.6|7622.9|7620.1|20
1626267500000|2021-07-14 12:58:20|7624.6|7621.8|7625.4|7622.6|7625.4|7622.6|7624.1|7621.3|14
1626267510000|2021-07-14 12:58:30|7624.9|7622.1|7625.1|7622.3|7625.1|7622.3|7624.4|7621.6|41
1626267520000|2021-07-14 12:58:40|7624.9|7622.1|7625.1|7622.3|7625.1|7622.3|7624.1|7621.3|12
1626267530000|2021-07-14 12:58:50|7624.9|7622.1|7626.1|7623.3|7626.9|7624.1|7624.9|7622.1|26
1626267540000|2021-07-14 12:59:00|7625.9|7623.1|7628.1|7625.3|7628.9|7626.1|7625.9|7623.1|62
1626267550000|2021-07-14 12:59:10|7627.9|7625.1|7628.4|7625.6|7628.9|7626.1|7627.4|7624.6|23
1626267560000|2021-07-14 12:59:20|7628.1|7625.3|7628.1|7625.3|7628.9|7626.1|7628.1|7625.3|8
1626267570000|2021-07-14 12:59:30|7627.9|7625.1|7628.9|7626.1|7628.9|7626.1|7627.9|7625.1|24
1626267580000|2021-07-14 12:59:40|7627.1|7624.3|7627.9|7625.1|7627.9|7625.1|7627.1|7624.3|86
1626267590000|2021-07-14 12:59:50|7627.1|7624.3|7627.9|7625.1|7627.9|7625.1|7627.1|7624.3|28
1626267600000|2021-07-14 13:00:00|7627.4|7624.6|7624.9|7622.1|7631.4|7628.6|7623.6|7620.8|345
1626267610000|2021-07-14 13:00:10|7625.1|7622.3|7626.6|7623.8|7626.9|7624.1|7625.1|7622.3|39
1626267620000|2021-07-14 13:00:20|7626.9|7624.1|7623.6|7620.8|7626.9|7624.1|7623.1|7620.3|143
1626267630000|2021-07-14 13:00:30|7624.1|7621.3|7626.6|7623.8|7626.9|7624.1|7624.1|7621.3|160
1626267640000|2021-07-14 13:00:40|7627.1|7624.3|7626.1|7623.3|7627.1|7624.3|7624.9|7622.1|137
1626267650000|2021-07-14 13:00:50|7625.9|7623.1|7623.4|7620.6|7625.9|7623.1|7623.4|7620.6|28
1626267660000|2021-07-14 13:01:00|7623.6|7620.8|7617.4|7614.6|7624.1|7621.3|7614.1|7611.3|162
1626267670000|2021-07-14 13:01:10|7617.6|7614.8|7616.9|7614.1|7618.1|7615.3|7614.1|7611.3|87
1626267680000|2021-07-14 13:01:20|7616.4|7613.6|7618.6|7615.8|7619.6|7616.8|7614.9|7612.1|70
1626267690000|2021-07-14 13:01:30|7618.9|7616.1|7614.9|7612.1|7619.9|7617.1|7614.1|7611.3|150
1626267700000|2021-07-14 13:01:40|7615.6|7612.8|7615.4|7612.6|7616.1|7613.3|7614.9|7612.1|105
1626267710000|2021-07-14 13:01:50|7615.1|7612.3|7616.9|7614.1|7616.9|7614.1|7615.1|7612.3|134
1626267720000|2021-07-14 13:02:00|7617.1|7614.3|7619.9|7617.1|7623.1|7620.3|7616.9|7614.1|116
1626267730000|2021-07-14 13:02:10|7619.4|7616.6|7620.9|7618.1|7621.9|7619.1|7619.1|7616.3|51
1626267740000|2021-07-14 13:02:20|7620.6|7617.8|7620.4|7617.6|7620.9|7618.1|7620.1|7617.3|12
1626267750000|2021-07-14 13:02:30|7620.9|7618.1|7621.9|7619.1|7621.9|7619.1|7619.9|7617.1|115
1626267760000|2021-07-14 13:02:40|7621.6|7618.8|7625.9|7623.1|7625.9|7623.1|7619.9|7617.1|87
1626267770000|2021-07-14 13:02:50|7625.4|7622.6|7625.1|7622.3|7625.4|7622.6|7624.1|7621.3|34
1626267780000|2021-07-14 13:03:00|7624.9|7622.1|7624.1|7621.3|7624.9|7622.1|7622.1|7619.3|66
1626267790000|2021-07-14 13:03:10|7623.6|7620.8|7624.6|7621.8|7624.9|7622.1|7622.1|7619.3|191
1626267800000|2021-07-14 13:03:20|7624.4|7621.6|7623.9|7621.1|7625.1|7622.3|7623.9|7621.1|44
1626267810000|2021-07-14 13:03:30|7624.1|7621.3|7624.1|7621.3|7624.6|7621.8|7623.1|7620.3|64
1626267820000|2021-07-14 13:03:40|7624.4|7621.6|7624.1|7621.3|7624.4|7621.6|7623.4|7620.6|49
1626267830000|2021-07-14 13:03:50|7623.9|7621.1|7623.1|7620.3|7624.1|7621.3|7623.1|7620.3|71
1626267840000|2021-07-14 13:04:00|7622.6|7619.8|7618.1|7615.3|7622.6|7619.8|7618.1|7615.3|196
1626267850000|2021-07-14 13:04:10|7617.9|7615.1|7615.9|7613.1|7618.1|7615.3|7615.1|7612.3|89
1626267860000|2021-07-14 13:04:20|7615.1|7612.3|7615.1|7612.3|7616.4|7613.6|7615.1|7612.3|11
1626267870000|2021-07-14 13:04:30|7615.9|7613.1|7616.1|7613.3|7617.1|7614.3|7615.4|7612.6|18
1626267880000|2021-07-14 13:04:40|7617.4|7614.6|7612.9|7610.1|7617.4|7614.6|7611.4|7608.6|128
1626267890000|2021-07-14 13:04:50|7613.1|7610.3|7612.6|7609.8|7614.1|7611.3|7612.6|7609.8|26
1626267900000|2021-07-14 13:05:00|7613.1|7610.3|7611.9|7609.1|7613.9|7611.1|7608.9|7606.1|170
1626267910000|2021-07-14 13:05:10|7612.1|7609.3|7615.9|7613.1|7617.1|7614.3|7612.1|7609.3|64
1626267920000|2021-07-14 13:05:20|7615.6|7612.8|7616.1|7613.3|7617.1|7614.3|7615.1|7612.3|17
1626267930000|2021-07-14 13:05:30|7616.4|7613.6|7615.9|7613.1|7616.4|7613.6|7615.1|7612.3|6
1626267940000|2021-07-14 13:05:40|7616.6|7613.8|7617.4|7614.6|7617.9|7615.1|7616.1|7613.3|21
1626267950000|2021-07-14 13:05:50|7617.1|7614.3|7616.6|7613.8|7617.4|7614.6|7616.1|7613.3|17
1626267960000|2021-07-14 13:06:00|7616.9|7614.1|7610.1|7607.3|7616.9|7614.1|7609.1|7606.3|52
1626267970000|2021-07-14 13:06:10|7610.9|7608.1|7610.4|7607.6|7610.9|7608.1|7610.1|7607.3|9
1626267980000|2021-07-14 13:06:20|7610.6|7607.8|7609.6|7606.8|7610.6|7607.8|7608.4|7605.6|37
1626267990000|2021-07-14 13:06:30|7609.1|7606.3|7610.4|7607.6|7610.9|7608.1|7609.1|7606.3|98
1626268000000|2021-07-14 13:06:40|7610.6|7607.8|7610.1|7607.3|7611.4|7608.6|7609.1|7606.3|34
1626268010000|2021-07-14 13:06:50|7609.9|7607.1|7611.6|7608.8|7612.4|7609.6|7609.9|7607.1|62
1626268020000|2021-07-14 13:07:00|7611.4|7608.6|7608.6|7605.8|7611.4|7608.6|7607.9|7605.1|58
1626268030000|2021-07-14 13:07:10|7608.4|7605.6|7609.6|7606.8|7609.9|7607.1|7607.6|7604.8|43
1626268040000|2021-07-14 13:07:20|7609.9|7607.1|7607.6|7604.8|7609.9|7607.1|7607.6|7604.8|14
1626268050000|2021-07-14 13:07:30|7607.4|7604.6|7605.1|7602.3|7608.1|7605.3|7604.9|7602.1|34
1626268060000|2021-07-14 13:07:40|7605.4|7602.6|7608.6|7605.8|7609.1|7606.3|7605.4|7602.6|15
1626268070000|2021-07-14 13:07:50|7608.1|7605.3|7612.4|7609.6|7613.1|7610.3|7607.1|7604.3|43
1626268080000|2021-07-14 13:08:00|7612.6|7609.8|7614.1|7611.3|7614.1|7611.3|7611.1|7608.3|34
1626268090000|2021-07-14 13:08:10|7615.1|7612.3|7615.9|7613.1|7615.9|7613.1|7614.1|7611.3|121
1626268100000|2021-07-14 13:08:20|7615.6|7612.8|7617.1|7614.3|7618.9|7616.1|7615.4|7612.6|62
1626268110000|2021-07-14 13:08:30|7617.4|7614.6|7615.9|7613.1|7617.4|7614.6|7615.4|7612.6|16
1626268120000|2021-07-14 13:08:40|7616.1|7613.3|7617.1|7614.3|7617.1|7614.3|7615.9|7613.1|79
1626268130000|2021-07-14 13:08:50|7617.4|7614.6|7619.4|7616.6|7619.9|7617.1|7616.4|7613.6|52
1626268140000|2021-07-14 13:09:00|7619.1|7616.3|7617.9|7615.1|7619.1|7616.3|7617.1|7614.3|7
1626268150000|2021-07-14 13:09:10|7617.1|7614.3|7618.9|7616.1|7618.9|7616.1|7617.1|7614.3|28
1626268160000|2021-07-14 13:09:20|7618.4|7615.6|7615.4|7612.6|7618.4|7615.6|7615.1|7612.3|89
1626268170000|2021-07-14 13:09:30|7615.1|7612.3|7613.4|7610.6|7615.4|7612.6|7613.1|7610.3|11
1626268180000|2021-07-14 13:09:40|7613.1|7610.3|7611.4|7608.6|7614.4|7611.6|7609.6|7606.8|49
1626268190000|2021-07-14 13:09:50|7611.1|7608.3|7612.6|7609.8|7613.1|7610.3|7611.1|7608.3|47
1626268200000|2021-07-14 13:10:00|7612.9|7610.1|7615.4|7612.6|7616.1|7613.3|7612.9|7610.1|35
1626268210000|2021-07-14 13:10:10|7615.1|7612.3|7612.4|7609.6|7615.4|7612.6|7612.1|7609.3|11
1626268220000|2021-07-14 13:10:20|7612.1|7609.3|7612.3|7609.5|7613.1|7610.3|7611.6|7608.8|7
1626268230000|2021-07-14 13:10:30|7612.6|7609.8|7613.6|7610.8|7613.6|7610.8|7612.3|7609.5|7
1626268240000|2021-07-14 13:10:40|7613.3|7610.5|7611.6|7608.8|7613.6|7610.8|7611.1|7608.3|36
1626268250000|2021-07-14 13:10:50|7611.8|7609|7611.6|7608.8|7612.1|7609.3|7610.6|7607.8|25
1626268260000|2021-07-14 13:11:00|7611.3|7608.5|7611.6|7608.8|7613.1|7610.3|7611.1|7608.3|16
1626268270000|2021-07-14 13:11:10|7611.3|7608.5|7612.3|7609.5|7613.3|7610.5|7611.1|7608.3|41
1626268280000|2021-07-14 13:11:20|7612.8|7610|7607.6|7604.8|7612.8|7610|7607.6|7604.8|37
1626268290000|2021-07-14 13:11:30|7607.1|7604.3|7608.8|7606|7608.8|7606|7607.1|7604.3|28
1626268300000|2021-07-14 13:11:40|7609.3|7606.5|7605.3|7602.5|7609.3|7606.5|7604.9|7602.1|39
1626268310000|2021-07-14 13:11:50|7605.6|7602.8|7605.1|7602.3|7606.1|7603.3|7604.1|7601.3|27
1626268320000|2021-07-14 13:12:00|7605.4|7602.6|7605.6|7602.8|7606.8|7604|7605.1|7602.3|50
1626268330000|2021-07-14 13:12:10|7605.8|7603|7605.4|7602.6|7606.4|7603.6|7605.3|7602.5|6
1626268340000|2021-07-14 13:12:20|7605.8|7603|7609.1|7606.3|7609.8|7607|7605.8|7603|51
1626268350000|2021-07-14 13:12:30|7608.8|7606|7607.1|7604.3|7609.3|7606.5|7607.1|7604.3|122
1626268360000|2021-07-14 13:12:40|7606.1|7603.3|7608.8|7606|7608.8|7606|7606.1|7603.3|18
1626268370000|2021-07-14 13:12:50|7609.1|7606.3|7610.1|7607.3|7610.1|7607.3|7606.6|7603.8|9
1626268380000|2021-07-14 13:13:00|7609.3|7606.5|7608.1|7605.3|7609.3|7606.5|7606.8|7604|29
1626268390000|2021-07-14 13:13:10|7607.8|7605|7607.8|7605|7608.1|7605.3|7607.1|7604.3|5
1626268400000|2021-07-14 13:13:20|7607.9|7605.1|7609.3|7606.5|7609.3|7606.5|7607.3|7604.5|44
1626268410000|2021-07-14 13:13:30|7609.6|7606.8|7607.3|7604.5|7610.3|7607.5|7607.1|7604.3|13
1626268420000|2021-07-14 13:13:40|7607.1|7604.3|7606.8|7604|7607.8|7605|7606.8|7604|18
1626268430000|2021-07-14 13:13:50|7606.3|7603.5|7608.6|7605.8|7610.8|7608|7606.3|7603.5|93
1626268440000|2021-07-14 13:14:00|7608.8|7606|7608.8|7606|7608.8|7606|7608.3|7605.5|6
1626268450000|2021-07-14 13:14:10|7608.4|7605.6|7608.8|7606|7608.8|7606|7608.3|7605.5|5
1626268460000|2021-07-14 13:14:20|7609.6|7606.8|7611.6|7608.8|7611.8|7609|7609.6|7606.8|13
1626268470000|2021-07-14 13:14:30|7611.8|7609|7610.8|7608|7611.8|7609|7610.3|7607.5|5
1626268480000|2021-07-14 13:14:40|7611.1|7608.3|7610.3|7607.5|7611.3|7608.5|7610.3|7607.5|1
1626268490000|2021-07-14 13:14:50|7609.8|7607|7608.3|7605.5|7609.8|7607|7608.3|7605.5|144
1626268500000|2021-07-14 13:15:00|7608.6|7605.8|7608.8|7606|7610.1|7607.3|7608.6|7605.8|29
1626268510000|2021-07-14 13:15:10|7609.3|7606.5|7609.8|7607|7610.1|7607.3|7608.8|7606|9
1626268520000|2021-07-14 13:15:20|7610.1|7607.3|7610.3|7607.5|7611.1|7608.3|7610.1|7607.3|15
1626268530000|2021-07-14 13:15:30|7610.8|7608|7611.3|7608.5|7611.3|7608.5|7610.6|7607.8|6
1626268540000|2021-07-14 13:15:40|7611.8|7609|7610.8|7608|7612.1|7609.3|7610.1|7607.3|26
1626268550000|2021-07-14 13:15:50|7610.6|7607.8|7609.1|7606.3|7610.6|7607.8|7609.1|7606.3|10
1626268560000|2021-07-14 13:16:00|7608.8|7606|7608.1|7605.3|7608.8|7606|7608.1|7605.3|53
1626268570000|2021-07-14 13:16:10|7607.8|7605|7606.8|7604|7607.8|7605|7606.6|7603.8|9
1626268580000|2021-07-14 13:16:20|7606.6|7603.8|7605.1|7602.3|7606.6|7603.8|7604.1|7601.3|110
1626268590000|2021-07-14 13:16:30|7605.6|7602.8|7603.8|7601|7605.6|7602.8|7603.8|7601|11
1626268600000|2021-07-14 13:16:40|7603.6|7600.8|7604.6|7601.8|7604.6|7601.8|7603.4|7600.6|11
1626268610000|2021-07-14 13:16:50|7604.8|7602|7605.3|7602.5|7606.1|7603.3|7604.8|7602|32
1626268620000|2021-07-14 13:17:00|7605.1|7602.3|7605.6|7602.8|7605.8|7603|7604.8|7602|141
1626268630000|2021-07-14 13:17:10|7605.8|7603|7605.1|7602.3|7606.1|7603.3|7605.1|7602.3|31
1626268640000|2021-07-14 13:17:20|7604.8|7602|7605.8|7603|7607.8|7605|7604.8|7602|139
1626268650000|2021-07-14 13:17:30|7606.1|7603.3|7605.8|7603|7606.1|7603.3|7605.1|7602.3|41
1626268660000|2021-07-14 13:17:40|7605.6|7602.8|7606.1|7603.3|7606.1|7603.3|7605.6|7602.8|100
1626268670000|2021-07-14 13:17:50|7605.6|7602.8|7605.9|7603.1|7606.1|7603.3|7605.1|7602.3|5
1626268680000|2021-07-14 13:18:00|7606.1|7603.3|7605.1|7602.3|7606.1|7603.3|7604.1|7601.3|41
1626268690000|2021-07-14 13:18:10|7605.6|7602.8|7606.4|7603.6|7606.4|7603.6|7605.1|7602.3|1
1626268700000|2021-07-14 13:18:20|7605.9|7603.1|7605.4|7602.6|7605.9|7603.1|7605.4|7602.6|2
1626268710000|2021-07-14 13:18:30|7605.6|7602.8|7606.6|7603.8|7607.1|7604.3|7605.6|7602.8|119
1626268720000|2021-07-14 13:18:40|7607.1|7604.3|7606.9|7604.1|7608.4|7605.6|7606.6|7603.8|10
1626268730000|2021-07-14 13:18:50|7607.1|7604.3|7608.1|7605.3|7608.1|7605.3|7606.9|7604.1|4
1626268740000|2021-07-14 13:19:00|7607.9|7605.1|7605.1|7602.3|7607.9|7605.1|7604.6|7601.8|25
1626268750000|2021-07-14 13:19:10|7604.9|7602.1|7605.1|7602.3|7605.1|7602.3|7603.9|7601.1|13
1626268760000|2021-07-14 13:19:20|7604.9|7602.1|7606.9|7604.1|7607.1|7604.3|7604.9|7602.1|8
1626268770000|2021-07-14 13:19:30|7607.1|7604.3|7606.9|7604.1|7607.1|7604.3|7606.9|7604.1|5
1626268780000|2021-07-14 13:19:40|7607.1|7604.3|7599.1|7596.3|7607.1|7604.3|7599.1|7596.3|242
1626268790000|2021-07-14 13:19:50|7599.4|7596.6|7599.4|7596.6|7600.1|7597.3|7599.1|7596.3|24
1626268800000|2021-07-14 13:20:00|7599.6|7596.8|7601.1|7598.3|7601.9|7599.1|7598.6|7595.8|530
1626268810000|2021-07-14 13:20:10|7600.9|7598.1|7599.6|7596.8|7600.9|7598.1|7598.6|7595.8|93
1626268820000|2021-07-14 13:20:20|7598.9|7596.1|7599.6|7596.8|7600.4|7597.6|7597.9|7595.1|19
1626268830000|2021-07-14 13:20:30|7599.9|7597.1|7600.6|7597.8|7601.4|7598.6|7598.4|7595.6|37
1626268840000|2021-07-14 13:20:40|7600.4|7597.6|7602.6|7599.8|7603.4|7600.6|7600.4|7597.6|20
1626268850000|2021-07-14 13:20:50|7602.9|7600.1|7605.6|7602.8|7606.9|7604.1|7602.9|7600.1|62
1626268860000|2021-07-14 13:21:00|7605.4|7602.6|7605.6|7602.8|7606.4|7603.6|7605.4|7602.6|31
1626268870000|2021-07-14 13:21:10|7605.9|7603.1|7605.8|7603|7607.4|7604.6|7605.6|7602.8|75
1626268880000|2021-07-14 13:21:20|7605.6|7602.8|7605.3|7602.5|7605.6|7602.8|7603.6|7600.8|20
1626268890000|2021-07-14 13:21:30|7605.8|7603|7606.1|7603.3|7606.3|7603.5|7605.8|7603|3
1626268900000|2021-07-14 13:21:40|7606.3|7603.5|7606.3|7603.5|7607.3|7604.5|7605.6|7602.8|54
1626268910000|2021-07-14 13:21:50|7606.1|7603.3|7605.6|7602.8|7606.1|7603.3|7605.3|7602.5|11
1626268920000|2021-07-14 13:22:00|7605.3|7602.5|7603.6|7600.8|7605.3|7602.5|7602.6|7599.8|32
1626268930000|2021-07-14 13:22:10|7603.8|7601|7603.1|7600.3|7603.8|7601|7601.8|7599|31
1626268940000|2021-07-14 13:22:20|7603.6|7600.8|7602.8|7600|7604.3|7601.5|7602.8|7600|11
1626268950000|2021-07-14 13:22:30|7603.6|7600.8|7602.6|7599.8|7603.6|7600.8|7600.4|7597.6|35
1626268960000|2021-07-14 13:22:40|7602.1|7599.3|7602.3|7599.5|7602.6|7599.8|7601.6|7598.8|56
1626268970000|2021-07-14 13:22:50|7602.1|7599.3|7600.8|7598|7602.1|7599.3|7600.8|7598|12
1626268980000|2021-07-14 13:23:00|7600.6|7597.8|7601.8|7599|7602.3|7599.5|7599.8|7597|32
1626268990000|2021-07-14 13:23:10|7602.1|7599.3|7602.3|7599.5|7603.8|7601|7602.1|7599.3|28
1626269000000|2021-07-14 13:23:20|7602.1|7599.3|7601.8|7599|7602.1|7599.3|7601.6|7598.8|4
1626269010000|2021-07-14 13:23:30|7602.1|7599.3|7601.3|7598.5|7602.8|7600|7601.3|7598.5|50
1626269020000|2021-07-14 13:23:40|7601.8|7599|7602.6|7599.8|7603.3|7600.5|7601.8|7599|44
1626269030000|2021-07-14 13:23:50|7602.8|7600|7603.8|7601|7604.1|7601.3|7602.6|7599.8|14
1626269040000|2021-07-14 13:24:00|7603.6|7600.8|7602.1|7599.3|7603.8|7601|7601.6|7598.8|5
1626269050000|2021-07-14 13:24:10|7601.8|7599|7599.8|7597|7601.8|7599|7598.6|7595.8|74
1626269060000|2021-07-14 13:24:20|7600.1|7597.3|7600.8|7598|7601.1|7598.3|7600.1|7597.3|12
1626269070000|2021-07-14 13:24:30|7600.6|7597.8|7598.3|7595.5|7600.6|7597.8|7598.3|7595.5|11
1626269080000|2021-07-14 13:24:40|7598.6|7595.8|7598.6|7595.8|7599.3|7596.5|7598.3|7595.5|16
1626269090000|2021-07-14 13:24:50|7598.3|7595.5|7597.3|7594.5|7598.3|7595.5|7596.8|7594|108
1626269100000|2021-07-14 13:25:00|7596.8|7594|7599.6|7596.8|7599.6|7596.8|7594.3|7591.5|87
1626269110000|2021-07-14 13:25:10|7598.6|7595.8|7600.6|7597.8|7601.3|7598.5|7598.6|7595.8|218
1626269120000|2021-07-14 13:25:20|7600.9|7598.1|7602.6|7599.8|7602.8|7600|7600.3|7597.5|67
1626269130000|2021-07-14 13:25:30|7602.8|7600|7602.6|7599.8|7603.3|7600.5|7602.6|7599.8|15
1626269140000|2021-07-14 13:25:40|7602.3|7599.5|7600.3|7597.5|7602.3|7599.5|7600.3|7597.5|51
1626269150000|2021-07-14 13:25:50|7600.1|7597.3|7600.1|7597.3|7600.1|7597.3|7599.1|7596.3|12
1626269160000|2021-07-14 13:26:00|7600.3|7597.5|7597.3|7594.5|7601.1|7598.3|7597.3|7594.5|93
1626269170000|2021-07-14 13:26:10|7596.8|7594|7596.8|7594|7596.8|7594|7596.1|7593.3|8
1626269180000|2021-07-14 13:26:20|7597.6|7594.8|7596.6|7593.8|7598.3|7595.5|7596.3|7593.5|51
1626269190000|2021-07-14 13:26:30|7596.8|7594|7595.3|7592.5|7596.8|7594|7595.1|7592.3|12
1626269200000|2021-07-14 13:26:40|7595.6|7592.8|7597.3|7594.5|7597.6|7594.8|7595.6|7592.8|81
1626269210000|2021-07-14 13:26:50|7597.1|7594.3|7596.8|7594|7597.1|7594.3|7596.6|7593.8|4
1626269220000|2021-07-14 13:27:00|7597.3|7594.5|7597.6|7594.8|7597.6|7594.8|7597.3|7594.5|1
1626269230000|2021-07-14 13:27:10|7597.3|7594.5|7599.1|7596.3|7599.3|7596.5|7597.3|7594.5|24
1626269240000|2021-07-14 13:27:20|7598.8|7596|7600.1|7597.3|7600.8|7598|7598.8|7596|13
1626269250000|2021-07-14 13:27:30|7599.6|7596.8|7600.1|7597.3|7600.1|7597.3|7598.8|7596|11
1626269260000|2021-07-14 13:27:40|7599.8|7597|7601.3|7598.5|7601.3|7598.5|7598.8|7596|38
1626269270000|2021-07-14 13:27:50|7600.8|7598|7601.8|7599|7602.1|7599.3|7600.8|7598|27
1626269280000|2021-07-14 13:28:00|7601.3|7598.5|7600.3|7597.5|7601.3|7598.5|7600.3|7597.5|21
1626269290000|2021-07-14 13:28:10|7599.8|7597|7599.3|7596.5|7600.3|7597.5|7599.3|7596.5|24
1626269300000|2021-07-14 13:28:20|7600.3|7597.5|7600.8|7598|7602.3|7599.5|7600.3|7597.5|44
1626269310000|2021-07-14 13:28:30|7601.6|7598.8|7602.6|7599.8|7603.1|7600.3|7601.6|7598.8|27
1626269320000|2021-07-14 13:28:40|7602.3|7599.5|7600.6|7597.8|7602.3|7599.5|7600.6|7597.8|13
1626269330000|2021-07-14 13:28:50|7601.1|7598.3|7600.1|7597.3|7601.6|7598.8|7600.1|7597.3|5
1626269340000|2021-07-14 13:29:00|7600.6|7597.8|7600.3|7597.5|7601.1|7598.3|7599.3|7596.5|12
1626269350000|2021-07-14 13:29:10|7600.1|7597.3|7601.3|7598.5|7601.6|7598.8|7600.1|7597.3|4
1626269360000|2021-07-14 13:29:20|7601.8|7599|7601.6|7598.8|7601.8|7599|7601.6|7598.8|2
1626269370000|2021-07-14 13:29:30|7602.3|7599.5|7601.3|7598.5|7602.3|7599.5|7601.1|7598.3|3
1626269380000|2021-07-14 13:29:40|7602.1|7599.3|7606.1|7603.3|7606.1|7603.3|7602.1|7599.3|41
1626269390000|2021-07-14 13:29:50|7605.8|7603|7607.6|7604.8|7609.1|7606.3|7605.8|7603|219
1626269400000|2021-07-14 13:30:00|7607.8|7605|7607.6|7604.8|7608.6|7605.8|7605.8|7603|96
1626269410000|2021-07-14 13:30:10|7608.1|7605.3|7605.8|7603|7608.1|7605.3|7605.3|7602.5|44
1626269420000|2021-07-14 13:30:20|7606.1|7603.3|7606.1|7603.3|7606.1|7603.3|7605.3|7602.5|9
1626269430000|2021-07-14 13:30:30|7605.8|7603|7604.8|7602|7607.1|7604.3|7603.6|7600.8|30
1626269440000|2021-07-14 13:30:40|7605.1|7602.3|7604.8|7602|7606.6|7603.8|7604.8|7602|29
1626269450000|2021-07-14 13:30:50|7605.1|7602.3|7607.1|7604.3|7607.1|7604.3|7605.1|7602.3|16
1626269460000|2021-07-14 13:31:00|7608.1|7605.3|7605.1|7602.3|7609.1|7606.3|7605.1|7602.3|54
1626269470000|2021-07-14 13:31:10|7604.1|7601.3|7605.1|7602.3|7605.8|7603|7604.1|7601.3|10
1626269480000|2021-07-14 13:31:20|7605.3|7602.5|7604.1|7601.3|7606.1|7603.3|7603.6|7600.8|25
1626269490000|2021-07-14 13:31:30|7603.8|7601|7607.1|7604.3|7607.1|7604.3|7603.3|7600.5|14
1626269500000|2021-07-14 13:31:40|7606.6|7603.8|7610.1|7607.3|7610.1|7607.3|7606.3|7603.5|22
1626269510000|2021-07-14 13:31:50|7610.3|7607.5|7612.3|7609.5|7612.6|7609.8|7609.3|7606.5|24
1626269520000|2021-07-14 13:32:00|7612.1|7609.3|7610.8|7608|7612.1|7609.3|7609.8|7607|35
1626269530000|2021-07-14 13:32:10|7611.3|7608.5|7609.3|7606.5|7611.8|7609|7609.3|7606.5|28
1626269540000|2021-07-14 13:32:20|7608.8|7606|7609.8|7607|7610.1|7607.3|7607.8|7605|8
1626269550000|2021-07-14 13:32:30|7609.6|7606.8|7610.1|7607.3|7610.1|7607.3|7608.1|7605.3|58
1626269560000|2021-07-14 13:32:40|7609.8|7607|7608.6|7605.8|7609.8|7607|7608.1|7605.3|41
1626269570000|2021-07-14 13:32:50|7608.1|7605.3|7608.1|7605.3|7608.8|7606|7607.6|7604.8|17
1626269580000|2021-07-14 13:33:00|7608.5|7605.7|7607.1|7604.3|7609.1|7606.3|7605.8|7603|51
1626269590000|2021-07-14 13:33:10|7606.6|7603.8|7605.3|7602.5|7606.8|7604|7605.1|7602.3|7
1626269600000|2021-07-14 13:33:20|7605.1|7602.3|7604.6|7601.8|7605.8|7603|7603.3|7600.5|23
1626269610000|2021-07-14 13:33:30|7604.8|7602|7603.6|7600.8|7606.1|7603.3|7603.6|7600.8|18
1626269620000|2021-07-14 13:33:40|7603.3|7600.5|7601.6|7598.8|7604.1|7601.3|7600.8|7598|23
1626269630000|2021-07-14 13:33:50|7602.1|7599.3|7601.6|7598.8|7602.1|7599.3|7600.8|7598|26
1626269640000|2021-07-14 13:34:00|7601.8|7599|7600.8|7598|7602.1|7599.3|7600.8|7598|32
1626269650000|2021-07-14 13:34:10|7601.1|7598.3|7604.6|7601.8|7604.6|7601.8|7601.1|7598.3|89
1626269660000|2021-07-14 13:34:20|7604.1|7601.3|7607.8|7605|7608.1|7605.3|7604.1|7601.3|42
1626269670000|2021-07-14 13:34:30|7607.6|7604.8|7607.6|7604.8|7608.8|7606|7607.1|7604.3|11
1626269680000|2021-07-14 13:34:40|7607.8|7605|7609.1|7606.3|7610.3|7607.5|7607.8|7605|26
1626269690000|2021-07-14 13:34:50|7609.3|7606.5|7608.8|7606|7609.6|7606.8|7607.8|7605|21
1626269700000|2021-07-14 13:35:00|7609.1|7606.3|7609.6|7606.8|7610.1|7607.3|7609.1|7606.3|35
1626269710000|2021-07-14 13:35:10|7609.8|7607|7609.3|7606.5|7610.8|7608|7608.8|7606|14
1626269720000|2021-07-14 13:35:20|7609.6|7606.8|7608.8|7606|7610.6|7607.8|7608.1|7605.3|12
1626269730000|2021-07-14 13:35:30|7609.5|7606.7|7610.8|7608|7611.8|7609|7609.1|7606.3|51
1626269740000|2021-07-14 13:35:40|7610.1|7607.3|7609.1|7606.3|7610.1|7607.3|7609.1|7606.3|35
1626269750000|2021-07-14 13:35:50|7609.8|7607|7608.1|7605.3|7609.8|7607|7608.1|7605.3|34
1626269760000|2021-07-14 13:36:00|7607.8|7605|7605.1|7602.3|7607.8|7605|7605.1|7602.3|21
1626269770000|2021-07-14 13:36:10|7604.8|7602|7606.8|7604|7606.8|7604|7604.3|7601.5|30
1626269780000|2021-07-14 13:36:20|7607.1|7604.3|7608.1|7605.3|7608.3|7605.5|7607.1|7604.3|9
1626269790000|2021-07-14 13:36:30|7608.8|7606|7607.1|7604.3|7608.8|7606|7607.1|7604.3|36
1626269800000|2021-07-14 13:36:40|7608.1|7605.3|7608.8|7606|7609.1|7606.3|7607.6|7604.8|25
1626269810000|2021-07-14 13:36:50|7608.3|7605.5|7608.3|7605.5|7608.8|7606|7608.1|7605.3|12
1626269820000|2021-07-14 13:37:00|7608.8|7606|7609.3|7606.5|7610.3|7607.5|7608.1|7605.3|28
1626269830000|2021-07-14 13:37:10|7609.5|7606.7|7608.1|7605.3|7609.8|7607|7608.1|7605.3|14
1626269840000|2021-07-14 13:37:20|7608.3|7605.5|7608.3|7605.5|7608.8|7606|7608.1|7605.3|3
1626269850000|2021-07-14 13:37:30|7608.1|7605.3|7610.1|7607.3|7610.8|7608|7608.1|7605.3|41
1626269860000|2021-07-14 13:37:40|7609.8|7607|7608.8|7606|7609.8|7607|7608.8|7606|4
1626269870000|2021-07-14 13:37:50|7609.1|7606.3|7609.3|7606.5|7609.8|7607|7609.1|7606.3|3
1626269880000|2021-07-14 13:38:00|7609.5|7606.7|7609.1|7606.3|7610.1|7607.3|7609.1|7606.3|10
1626269890000|2021-07-14 13:38:10|7608.8|7606|7609.1|7606.3|7609.8|7607|7608.8|7606|4
1626269900000|2021-07-14 13:38:20|7609.3|7606.5|7608.8|7606|7609.8|7607|7608.6|7605.8|9
1626269910000|2021-07-14 13:38:30|7609.1|7606.3|7609.3|7606.5|7610.1|7607.3|7609.1|7606.3|6
1626269920000|2021-07-14 13:38:40|7609.5|7606.7|7609.8|7607|7609.8|7607|7609.5|7606.7|0
1626269930000|2021-07-14 13:38:50|7610.1|7607.3|7608.3|7605.5|7610.8|7608|7608.1|7605.3|24
1626269940000|2021-07-14 13:39:00|7609.1|7606.3|7610.1|7607.3|7610.8|7608|7608.8|7606|13
1626269950000|2021-07-14 13:39:10|7609.8|7607|7610.3|7607.5|7610.3|7607.5|7608.1|7605.3|41
1626269960000|2021-07-14 13:39:20|7610.5|7607.7|7611.8|7609|7611.8|7609|7610.5|7607.7|120
1626269970000|2021-07-14 13:39:30|7612.6|7609.8|7612.8|7610|7612.8|7610|7612.6|7609.8|3
1626269980000|2021-07-14 13:39:40|7612.6|7609.8|7612.3|7609.5|7613.1|7610.3|7612.1|7609.3|23
1626269990000|2021-07-14 13:39:50|7612.1|7609.3|7612.8|7610|7612.8|7610|7612.1|7609.3|0
1626270000000|2021-07-14 13:40:00|7612.6|7609.8|7610.8|7608|7612.6|7609.8|7610.8|7608|111
1626270010000|2021-07-14 13:40:10|||||||||30
1626270020000|2021-07-14 13:40:20|7610.6|7607.8|7609.8|7607|7610.8|7608|7609.8|7607|161
1626270030000|2021-07-14 13:40:30|7609.3|7606.5|7606.1|7603.3|7609.3|7606.5|7605.3|7602.5|403
1626270040000|2021-07-14 13:40:40|7605.6|7602.8|7605.6|7602.8|7606.8|7604|7605.6|7602.8|5
1626270050000|2021-07-14 13:40:50|7605.3|7602.5|7606.6|7603.8|7606.8|7604|7604.8|7602|11
1626270060000|2021-07-14 13:41:00|7606.8|7604|7606.1|7603.3|7606.8|7604|7605.8|7603|11
1626270070000|2021-07-14 13:41:10|7605.6|7602.8|7606.1|7603.3|7606.1|7603.3|7605.3|7602.5|10
1626270080000|2021-07-14 13:41:20|7605.6|7602.8|7605.3|7602.5|7606.1|7603.3|7605.3|7602.5|16
1626270090000|2021-07-14 13:41:30|7605.6|7602.8|7605.8|7603|7606.1|7603.3|7605.6|7602.8|7
1626270100000|2021-07-14 13:41:40|7606.1|7603.3|7607.8|7605|7608.8|7606|7606.1|7603.3|16
1626270110000|2021-07-14 13:41:50|7608.3|7605.5|7606.1|7603.3|7608.8|7606|7606.1|7603.3|3
1626270120000|2021-07-14 13:42:00|7606.3|7603.5|7605.1|7602.3|7606.8|7604|7605.1|7602.3|48
1626270130000|2021-07-14 13:42:10|7604.6|7601.8|7604.3|7601.5|7604.6|7601.8|7604.3|7601.5|4
1626270140000|2021-07-14 13:42:20|7604.8|7602|7598.1|7595.3|7605.3|7602.5|7595.8|7593|146
1626270150000|2021-07-14 13:42:30|7598.3|7595.5|7595.8|7593|7598.3|7595.5|7595.1|7592.3|68
1626270160000|2021-07-14 13:42:40|7596.1|7593.3|7594.1|7591.3|7596.1|7593.3|7593.6|7590.8|169
1626270170000|2021-07-14 13:42:50|7593.8|7591|7597.6|7594.8|7597.6|7594.8|7593.3|7590.5|46
1626270180000|2021-07-14 13:43:00|7597.8|7595|7598.1|7595.3|7599.1|7596.3|7597.8|7595|17
1626270190000|2021-07-14 13:43:10|7598.3|7595.5|7599|7596.2|7599.3|7596.5|7597.1|7594.3|16
1626270200000|2021-07-14 13:43:20|7599.3|7596.5|7602.3|7599.5|7602.3|7599.5|7598.8|7596|28
1626270210000|2021-07-14 13:43:30|7602.8|7600|7602.5|7599.7|7602.8|7600|7602|7599.2|6
1626270220000|2021-07-14 13:43:40|7602.3|7599.5|7602|7599.2|7602.8|7600|7601|7598.2|32
1626270230000|2021-07-14 13:43:50|7601.8|7599|7601|7598.2|7601.8|7599|7601|7598.2|23
1626270240000|2021-07-14 13:44:00|7601.3|7598.5|7601|7598.2|7601.8|7599|7600.8|7598|40
1626270250000|2021-07-14 13:44:10|7601.3|7598.5|7600|7597.2|7601.3|7598.5|7599.8|7597|11
1626270260000|2021-07-14 13:44:20|7600.5|7597.7|7600.5|7597.7|7600.5|7597.7|7600|7597.2|14
1626270270000|2021-07-14 13:44:30|7601|7598.2|7601.3|7598.5|7602|7599.2|7601|7598.2|16
1626270280000|2021-07-14 13:44:40|7601.8|7599|7603.8|7601|7604|7601.2|7601.8|7599|23
1626270290000|2021-07-14 13:44:50|7604|7601.2|7604|7601.2|7604.3|7601.5|7604|7601.2|4
1626270300000|2021-07-14 13:45:00|7603.8|7601|7603.8|7601|7605|7602.2|7603.3|7600.5|42
1626270310000|2021-07-14 13:45:10|7603|7600.2|7601.8|7599|7603.8|7601|7600.8|7598|118
1626270320000|2021-07-14 13:45:20|7602|7599.2|7602.8|7600|7604.8|7602|7602|7599.2|80
1626270330000|2021-07-14 13:45:30|7602.3|7599.5|7595.8|7593|7602.3|7599.5|7595.8|7593|62
1626270340000|2021-07-14 13:45:40|7595.5|7592.7|7595.8|7593|7597.5|7594.7|7594.3|7591.5|89
1626270350000|2021-07-14 13:45:50|7596.3|7593.5|7595.3|7592.5|7596.3|7593.5|7592.3|7589.5|891
1626270360000|2021-07-14 13:46:00|7594.8|7592|7596.6|7593.8|7597.8|7595|7594.5|7591.7|72
1626270370000|2021-07-14 13:46:10|7596.3|7593.5|7594.3|7591.5|7597.3|7594.5|7594.1|7591.3|86
1626270380000|2021-07-14 13:46:20|7593.8|7591|7593.1|7590.3|7594.6|7591.8|7592.6|7589.8|72
1626270390000|2021-07-14 13:46:30|7593.3|7590.5|7596.6|7593.8|7597.3|7594.5|7593.3|7590.5|33
1626270400000|2021-07-14 13:46:40|7596|7593.2|7597.1|7594.3|7598.3|7595.5|7595.6|7592.8|22
1626270410000|2021-07-14 13:46:50|7596.6|7593.8|7597.5|7594.7|7598.3|7595.5|7596.3|7593.5|43
1626270420000|2021-07-14 13:47:00|7597.8|7595|7596.3|7593.5|7597.8|7595|7596.3|7593.5|131
1626270430000|2021-07-14 13:47:10|7596.1|7593.3|7598.6|7595.8|7598.6|7595.8|7595.6|7592.8|17
1626270440000|2021-07-14 13:47:20|7598.3|7595.5|7596.8|7594|7599.5|7596.7|7596.8|7594|98
1626270450000|2021-07-14 13:47:30|7596.3|7593.5|7597|7594.2|7597|7594.2|7596.3|7593.5|4
1626270460000|2021-07-14 13:47:40|7596|7593.2|7595.8|7593|7596|7593.2|7595.3|7592.5|14
1626270470000|2021-07-14 13:47:50|7596.3|7593.5|7597|7594.2|7597|7594.2|7596.3|7593.5|51
1626270480000|2021-07-14 13:48:00|7596.6|7593.8|7589.3|7586.5|7596.6|7593.8|7586.6|7583.8|575
1626270490000|2021-07-14 13:48:10|7589|7586.2|7590.3|7587.5|7592.1|7589.3|7588.6|7585.8|42
1626270500000|2021-07-14 13:48:20|7590.1|7587.3|7592.1|7589.3|7592.3|7589.5|7588.6|7585.8|25
1626270510000|2021-07-14 13:48:30|7591.8|7589|7594.5|7591.7|7595|7592.2|7591.8|7589|129
1626270520000|2021-07-14 13:48:40|7594.8|7592|7593.3|7590.5|7595|7592.2|7593.3|7590.5|37
1626270530000|2021-07-14 13:48:50|7593.5|7590.7|7595.3|7592.5|7596.5|7593.7|7593.5|7590.7|63
1626270540000|2021-07-14 13:49:00|7595|7592.2|7594.5|7591.7|7595|7592.2|7594.3|7591.5|40
1626270550000|2021-07-14 13:49:10|7594.6|7591.8|7594.8|7592|7595|7592.2|7593.5|7590.7|17
1626270560000|2021-07-14 13:49:20|7594.3|7591.5|7595|7592.2|7595.5|7592.7|7594|7591.2|20
1626270570000|2021-07-14 13:49:30|7594.8|7592|7593.3|7590.5|7594.8|7592|7592|7589.2|24
1626270580000|2021-07-14 13:49:40|7593|7590.2|7591.3|7588.5|7593|7590.2|7591.3|7588.5|21
1626270590000|2021-07-14 13:49:50|7591.8|7589|7590|7587.2|7591.8|7589|7589.3|7586.5|20
1626270600000|2021-07-14 13:50:00|7589.8|7587|7590.8|7588|7591|7588.2|7586.3|7583.5|85
1626270610000|2021-07-14 13:50:10|7590.3|7587.5|7590.5|7587.7|7591.8|7589|7590.3|7587.5|55
1626270620000|2021-07-14 13:50:20|7591|7588.2|7589|7586.2|7591.3|7588.5|7589|7586.2|4
1626270630000|2021-07-14 13:50:30|7589.3|7586.5|7592|7589.2|7592.8|7590|7589.3|7586.5|17
1626270640000|2021-07-14 13:50:40|7591.8|7589|7589|7586.2|7591.8|7589|7589|7586.2|7
1626270650000|2021-07-14 13:50:50|7588.3|7585.5|7589.8|7587|7589.8|7587|7587.3|7584.5|59
1626270660000|2021-07-14 13:51:00|7589.5|7586.7|7587|7584.2|7589.5|7586.7|7586.5|7583.7|8
1626270670000|2021-07-14 13:51:10|7586.5|7583.7|7588.5|7585.7|7589.3|7586.5|7586.5|7583.7|11
1626270680000|2021-07-14 13:51:20|7588.8|7586|7586.8|7584|7589|7586.2|7586.5|7583.7|44
1626270690000|2021-07-14 13:51:30|7586|7583.2|7580.5|7577.7|7586|7583.2|7580.5|7577.7|59
1626270700000|2021-07-14 13:51:40|7580.3|7577.5|7580|7577.2|7581|7578.2|7579.3|7576.5|75
1626270710000|2021-07-14 13:51:50|7580.3|7577.5|7580|7577.2|7581|7578.2|7579.3|7576.5|47
1626270720000|2021-07-14 13:52:00|7579.8|7577|7582.3|7579.5|7582.3|7579.5|7578|7575.2|64
1626270730000|2021-07-14 13:52:10|7583|7580.2|7581.8|7579|7583|7580.2|7580.3|7577.5|78
1626270740000|2021-07-14 13:52:20|7582.5|7579.7|7582.8|7580|7583.8|7581|7582.3|7579.5|12
1626270750000|2021-07-14 13:52:30|7582.5|7579.7|7584|7581.2|7584|7581.2|7582.3|7579.5|16
1626270760000|2021-07-14 13:52:40|7583.6|7580.8|7583.5|7580.7|7584|7581.2|7583|7580.2|14
1626270770000|2021-07-14 13:52:50|7583|7580.2|7580.8|7578|7583.5|7580.7|7580|7577.2|14
1626270780000|2021-07-14 13:53:00|7581.6|7578.8|7581.8|7579|7582.3|7579.5|7580.3|7577.5|45
1626270790000|2021-07-14 13:53:10|7581.3|7578.5|7582|7579.2|7582|7579.2|7581|7578.2|4
1626270800000|2021-07-14 13:53:20|7582.5|7579.7|7583.5|7580.7|7584|7581.2|7582.5|7579.7|123
1626270810000|2021-07-14 13:53:30|7583|7580.2|7579.3|7576.5|7583|7580.2|7579.3|7576.5|45
1626270820000|2021-07-14 13:53:40|7580|7577.2|7579|7576.2|7580|7577.2|7579|7576.2|16
1626270830000|2021-07-14 13:53:50|7578.8|7576|7577.8|7575|7578.8|7576|7577.3|7574.5|28
1626270840000|2021-07-14 13:54:00|7577.5|7574.7|7575.8|7573|7577.5|7574.7|7575|7572.2|155
1626270850000|2021-07-14 13:54:10|7576|7573.2|7578.3|7575.5|7580.3|7577.5|7575|7572.2|98
1626270860000|2021-07-14 13:54:20|7578|7575.2|7577.5|7574.7|7578.3|7575.5|7577|7574.2|13
1626270870000|2021-07-14 13:54:30|7577.3|7574.5|7579|7576.2|7579.8|7577|7577|7574.2|43
1626270880000|2021-07-14 13:54:40|7579.3|7576.5|7580.3|7577.5|7581|7578.2|7579.3|7576.5|15
1626270890000|2021-07-14 13:54:50|7581|7578.2|7581.3|7578.5|7582|7579.2|7581|7578.2|8
1626270900000|2021-07-14 13:55:00|7581|7578.2|7576.5|7573.7|7581|7578.2|7576.5|7573.7|55
1626270910000|2021-07-14 13:55:10|7576|7573.2|7573.8|7571|7576.8|7574|7573.3|7570.5|36
1626270920000|2021-07-14 13:55:20|7574|7571.2|7576|7573.2|7577|7574.2|7573.3|7570.5|32
1626270930000|2021-07-14 13:55:30|7576.3|7573.5|7576.3|7573.5|7577|7574.2|7576|7573.2|16
1626270940000|2021-07-14 13:55:40|7576|7573.2|7573.5|7570.7|7576|7573.2|7573|7570.2|71
1626270950000|2021-07-14 13:55:50|7574.3|7571.5|7575.3|7572.5|7575.8|7573|7573.8|7571|24
1626270960000|2021-07-14 13:56:00|7575|7572.2|7576|7573.2|7577|7574.2|7573|7570.2|74
1626270970000|2021-07-14 13:56:10|7575.8|7573|7575|7572.2|7575.8|7573|7574.8|7572|9
1626270980000|2021-07-14 13:56:20|7574.8|7572|7576|7573.2|7578|7575.2|7572.8|7570|225
1626270990000|2021-07-14 13:56:30|7575.8|7573|7569.5|7566.7|7575.8|7573|7567|7564.2|283
1626271000000|2021-07-14 13:56:40|7569|7566.2|7576.8|7574|7581|7578.2|7568.8|7566|211
1626271010000|2021-07-14 13:56:50|7577|7574.2|7575.3|7572.5|7577.5|7574.7|7574.8|7572|58
1626271020000|2021-07-14 13:57:00|7575.5|7572.7|7578.5|7575.7|7579.3|7576.5|7575.5|7572.7|395
1626271030000|2021-07-14 13:57:10|7579|7576.2|7576.5|7573.7|7581.5|7578.7|7576.3|7573.5|39
1626271040000|2021-07-14 13:57:20|7576.3|7573.5|7577.3|7574.5|7578.8|7576|7576.3|7573.5|17
1626271050000|2021-07-14 13:57:30|7577.8|7575|7576.5|7573.7|7578|7575.2|7576|7573.2|116
1626271060000|2021-07-14 13:57:40|7576.8|7574|7578.8|7576|7580|7577.2|7576.3|7573.5|132
1626271070000|2021-07-14 13:57:50|7579|7576.2|7578|7575.2|7579|7576.2|7577.8|7575|9
1626271080000|2021-07-14 13:58:00|7578.5|7575.7|7578.3|7575.5|7580.5|7577.7|7577.8|7575|72
1626271090000|2021-07-14 13:58:10|7578|7575.2|7575.5|7572.7|7578|7575.2|7574.3|7571.5|129
1626271100000|2021-07-14 13:58:20|7575.3|7572.5|7575|7572.2|7576.8|7574|7574.3|7571.5|16
1626271110000|2021-07-14 13:58:30|7574.8|7572|7576.5|7573.7|7577|7574.2|7574.8|7572|19
1626271120000|2021-07-14 13:58:40|7576|7573.2|7573|7570.2|7577|7574.2|7573|7570.2|9
1626271130000|2021-07-14 13:58:50|7572.8|7570|7570|7567.2|7574.6|7571.2|7569.5|7566.7|72
1626271140000|2021-07-14 13:59:00|7570.5|7567.7|7569|7566.2|7570.5|7567.7|7567.5|7564.7|180
1626271150000|2021-07-14 13:59:10|7569.3|7566.5|7569.5|7566.7|7571|7568.2|7569|7566.2|73
1626271160000|2021-07-14 13:59:20|7569.3|7566.5|7567|7564.2|7569.3|7566.5|7566.3|7563.5|343
1626271170000|2021-07-14 13:59:30|7567.3|7564.5|7568.8|7566|7568.8|7566|7564.8|7562|79
1626271180000|2021-07-14 13:59:40|7567.8|7565|7569|7566.2|7569.8|7567|7567.8|7565|93
1626271190000|2021-07-14 13:59:50|7568.8|7566|7564.8|7562|7568.8|7566|7564.3|7561.5|74
1626271200000|2021-07-14 14:00:00|7564.3|7561.5|7569.5|7566.7|7571.3|7568.5|7564.3|7561.5|131
1626271210000|2021-07-14 14:00:10|7569.3|7566.5|7571.8|7569|7573.5|7570.7|7568.8|7566|109
1626271220000|2021-07-14 14:00:20|7572|7569.2|7569.5|7566.7|7572.5|7569.7|7569.3|7566.5|127
1626271230000|2021-07-14 14:00:30|7569.3|7566.5|7565.5|7562.7|7571|7568.2|7565.3|7562.5|82
1626271240000|2021-07-14 14:00:40|7565.3|7562.5|7561.8|7559|7565.3|7562.5|7558.2|7555.4|610
1626271250000|2021-07-14 14:00:50|7562.3|7559.5|7557.5|7554.7|7563.3|7560.5|7556|7553.2|392
1626271260000|2021-07-14 14:01:00|7557.3|7554.5|7557.8|7555|7561.1|7556.5|7556|7551.1|233
1626271270000|2021-07-14 14:01:10|7558.8|7556|7562|7559.2|7563|7560.2|7558.8|7556|63
1626271280000|2021-07-14 14:01:20|7561.8|7559|7561|7558.2|7563|7560.2|7560.5|7557.7|34
1626271290000|2021-07-14 14:01:30|7561.3|7558.5|7560|7557.2|7561.3|7558.5|7556.5|7553.7|133
1626271300000|2021-07-14 14:01:40|7560.3|7557.5|7563|7560.2|7563.5|7560.7|7560.3|7557.5|144
1626271310000|2021-07-14 14:01:50|7563.3|7560.5|7562.3|7559.5|7564|7561.2|7561.8|7559|74
1626271320000|2021-07-14 14:02:00|7561.8|7559|7560.5|7557.7|7562.5|7559.7|7560.3|7557.5|102
1626271330000|2021-07-14 14:02:10|7560|7557.2|7559.5|7556.7|7560.5|7557.7|7559.5|7556.7|13
1626271340000|2021-07-14 14:02:20|7559.3|7556.5|7558.3|7555.5|7559.8|7557|7557.3|7554.5|69
1626271350000|2021-07-14 14:02:30|7557.8|7555|7558.3|7555.5|7559.8|7557|7557|7554.2|49
1626271360000|2021-07-14 14:02:40|7558.8|7556|7560.3|7557.5|7560.3|7557.5|7558.3|7555.5|15
1626271370000|2021-07-14 14:02:50|7560|7557.2|7558.3|7555.5|7560.3|7557.5|7558.3|7555.5|14
1626271380000|2021-07-14 14:03:00|7558|7555.2|7558.5|7555.7|7558.8|7556|7556.3|7553.5|37
1626271390000|2021-07-14 14:03:10|7559.3|7556.5|7560.3|7557.5|7560.8|7558|7558.3|7555.5|36
1626271400000|2021-07-14 14:03:20|7560.8|7558|7563.3|7560.5|7563.3|7560.5|7559.5|7556.7|16
1626271410000|2021-07-14 14:03:30|7563|7560.2|7563.3|7560.5|7565.3|7562.5|7562.3|7559.5|113
1626271420000|2021-07-14 14:03:40|7563|7560.2|7564|7561.2|7565.3|7562.5|7562.8|7560|26
1626271430000|2021-07-14 14:03:50|7563.5|7560.7|7566.3|7563.5|7566.3|7563.5|7562.8|7560|50
1626271440000|2021-07-14 14:04:00|7566.5|7563.7|7566.3|7563.5|7566.5|7563.7|7563|7560.2|133
1626271450000|2021-07-14 14:04:10|7566|7563.2|7567.8|7565|7567.8|7565|7565.8|7563|30
1626271460000|2021-07-14 14:04:20|7568|7565.2|7569.3|7566.5|7570|7567.2|7568|7565.2|132
1626271470000|2021-07-14 14:04:30|7569|7566.2|7566.8|7564|7570.3|7567.5|7566.8|7564|52
1626271480000|2021-07-14 14:04:40|7566.5|7563.7|7563|7560.2|7566.5|7563.7|7563|7560.2|28
1626271490000|2021-07-14 14:04:50|7562.8|7560|7567.5|7564.7|7567.8|7565|7562.8|7560|158
1626271500000|2021-07-14 14:05:00|7568|7565.2|7564.8|7562|7568|7565.2|7564.3|7561.5|41
1626271510000|2021-07-14 14:05:10|7565.3|7562.5|7568|7565.2|7568.3|7565.5|7565|7562.2|73
1626271520000|2021-07-14 14:05:20|7567.5|7564.7|7569|7566.2|7570.3|7567.5|7567.3|7564.5|50
1626271530000|2021-07-14 14:05:30|7569.3|7566.5|7568.8|7566|7570.3|7567.5|7568.5|7565.7|37
1626271540000|2021-07-14 14:05:40|7569.3|7566.5|7572.3|7569.5|7572.3|7569.5|7569.3|7566.5|101
1626271550000|2021-07-14 14:05:50|7572.7|7569.9|7571.3|7568.5|7572.8|7570|7570.8|7568|17
1626271560000|2021-07-14 14:06:00|7570.8|7568|7569.8|7567|7571|7568.2|7569.8|7567|24
1626271570000|2021-07-14 14:06:10|7570.5|7567.7|7576.3|7573.5|7576.8|7574|7570.3|7567.5|115
1626271580000|2021-07-14 14:06:20|7576.8|7574|7578.5|7575.7|7579.3|7576.5|7576.3|7573.5|63
1626271590000|2021-07-14 14:06:30|7579|7576.2|7579.5|7576.7|7579.5|7576.7|7578.8|7576|31
1626271600000|2021-07-14 14:06:40|7579.3|7576.5|7579.8|7577|7579.8|7577|7578.8|7576|229
1626271610000|2021-07-14 14:06:50|7579.5|7576.7|7575.8|7573|7579.5|7576.7|7575.3|7572.5|61
1626271620000|2021-07-14 14:07:00|7575.5|7572.7|7577.8|7575|7577.8|7575|7575.5|7572.7|25
1626271630000|2021-07-14 14:07:10|7577.5|7574.7|7577.3|7574.5|7577.5|7574.7|7576.5|7573.7|4
1626271640000|2021-07-14 14:07:20|7577.5|7574.7|7579|7576.2|7579|7576.2|7577.3|7574.5|15
1626271650000|2021-07-14 14:07:30|7579.3|7576.5|7577.8|7575|7580.3|7577.5|7577.5|7574.7|556
1626271660000|2021-07-14 14:07:40|7578.5|7575.7|7577.8|7575|7579|7576.2|7576.5|7573.7|16
1626271670000|2021-07-14 14:07:50|7577.5|7574.7|7578.8|7576|7579.3|7576.5|7575.8|7573|107
1626271680000|2021-07-14 14:08:00|7578.5|7575.7|7577|7574.2|7578.5|7575.7|7576.8|7574|9
1626271690000|2021-07-14 14:08:10|7577.2|7574.4|7574.8|7572|7577.5|7574.7|7574.5|7571.7|41
1626271700000|2021-07-14 14:08:20|7574.5|7571.7|7577|7574.2|7577|7574.2|7574|7571.2|13
1626271710000|2021-07-14 14:08:30|7576.8|7574|7575|7572.2|7576.8|7574|7574.8|7572|7
1626271720000|2021-07-14 14:08:40|7574.8|7572|7578.5|7575.7|7578.8|7576|7574.8|7572|15
1626271730000|2021-07-14 14:08:50|7578.8|7576|7577.8|7575|7578.8|7576|7577|7574.2|12
1626271740000|2021-07-14 14:09:00|7577.5|7574.7|7574.3|7571.5|7577.5|7574.7|7573.5|7570.7|63
1626271750000|2021-07-14 14:09:10|7573.5|7570.7|7576|7573.2|7576|7573.2|7573|7570.2|19
1626271760000|2021-07-14 14:09:20|7576.3|7573.5|7576|7573.2|7576.8|7574|7575.8|7573|23
1626271770000|2021-07-14 14:09:30|7575.8|7573|7575.8|7573|7575.8|7573|7574.8|7572|10
1626271780000|2021-07-14 14:09:40|7577.1|7573.1|7575.3|7572.5|7577.1|7573.5|7575.3|7572.5|27
1626271790000|2021-07-14 14:09:50|7575.5|7572.7|7574.3|7571.5|7575.5|7572.7|7573.5|7570.7|26
1626271800000|2021-07-14 14:10:00|7574.5|7571.7|7572.3|7569.5|7575.5|7572.7|7572.3|7569.5|50
1626271810000|2021-07-14 14:10:10|7572.8|7570|7571.8|7569|7573|7570.2|7571.5|7568.7|74
1626271820000|2021-07-14 14:10:20|7571.3|7568.5|7571.5|7568.7|7571.5|7568.7|7569.3|7566.5|140
1626271830000|2021-07-14 14:10:30|7570.5|7567.7|7575|7572.2|7575.5|7572.7|7570.5|7567.7|88
1626271840000|2021-07-14 14:10:40|7573.5|7570.7|7573.5|7570.7|7574.3|7571.5|7571.5|7568.7|133
1626271850000|2021-07-14 14:10:50|7573|7570.2|7573.5|7570.7|7573.5|7570.7|7572.5|7569.7|7
1626271860000|2021-07-14 14:11:00|7574.2|7571.4|7576.5|7573.7|7576.5|7573.7|7574.2|7571.4|73
1626271870000|2021-07-14 14:11:10|7576|7573.2|7574.3|7571.5|7576.3|7573.5|7573.8|7571|26
1626271880000|2021-07-14 14:11:20|7574|7571.2|7573.5|7570.7|7574.5|7571.7|7572.3|7569.5|56
1626271890000|2021-07-14 14:11:30|7574|7571.2|7573.5|7570.7|7574|7571.2|7572.5|7569.7|43
1626271900000|2021-07-14 14:11:40|7574|7571.2|7573|7570.2|7574.5|7571.7|7572.5|7569.7|6
1626271910000|2021-07-14 14:11:50|7573.5|7570.7|7575.5|7572.7|7575.5|7572.7|7573.5|7570.7|16
1626271920000|2021-07-14 14:12:00|7575.3|7572.5|7573.3|7570.5|7575.3|7572.5|7572.5|7569.7|27
1626271930000|2021-07-14 14:12:10|7572.5|7569.7|7575.8|7573|7576.3|7573.5|7571.5|7568.7|35
1626271940000|2021-07-14 14:12:20|7575|7572.2|7573.5|7570.7|7575.3|7572.5|7573.5|7570.7|10
1626271950000|2021-07-14 14:12:30|7574.3|7571.5|7575|7572.2|7575|7572.2|7574.3|7571.5|17
1626271960000|2021-07-14 14:12:40|7575.3|7572.5|7577.8|7575|7578.5|7575.7|7575.3|7572.5|59
1626271970000|2021-07-14 14:12:50|7577.5|7574.7|7575.3|7572.5|7577.5|7574.7|7574.8|7572|22
1626271980000|2021-07-14 14:13:00|7575.5|7572.7|7574.5|7571.7|7575.5|7572.7|7573.8|7571|21
1626271990000|2021-07-14 14:13:10|7575.3|7572.5|7574|7571.2|7575.3|7572.5|7572|7569.2|19
1626272000000|2021-07-14 14:13:20|7574.3|7571.5|7575.5|7572.7|7575.5|7572.7|7574.3|7571.5|12
1626272010000|2021-07-14 14:13:30|7575.3|7572.5|7574.5|7571.7|7575.3|7572.5|7574.5|7571.7|7
1626272020000|2021-07-14 14:13:40|7574.8|7572|7575.5|7572.7|7575.5|7572.7|7574.8|7572|5
1626272030000|2021-07-14 14:13:50|7574.8|7572|7573.5|7570.7|7575|7572.2|7573.5|7570.7|8
1626272040000|2021-07-14 14:14:00|7573|7570.2|7573.5|7570.7|7573.8|7571|7571.5|7568.7|40
1626272050000|2021-07-14 14:14:10|7573.8|7571|7573.5|7570.7|7574.5|7571.7|7573.5|7570.7|13
1626272060000|2021-07-14 14:14:20|7573.3|7570.5|7571.5|7568.7|7573.3|7570.5|7571.5|7568.7|13
1626272070000|2021-07-14 14:14:30|7571.8|7569|7572.3|7569.5|7572.3|7569.5|7571.5|7568.7|19
1626272080000|2021-07-14 14:14:40|7572.8|7570|7575|7572.2|7575.5|7572.7|7572.8|7570|87
1626272090000|2021-07-14 14:14:50|7574.8|7572|7574.8|7572|7575.8|7573|7574.5|7571.7|16
1626272100000|2021-07-14 14:15:00|7575|7572.2|7576|7573.2|7576.5|7573.7|7574.5|7571.7|22
1626272110000|2021-07-14 14:15:10|7576.3|7573.5|7575.5|7572.7|7577.3|7574.5|7575.5|7572.7|55
1626272120000|2021-07-14 14:15:20|7574.5|7571.7|7573.5|7570.7|7575.5|7572.7|7573.5|7570.7|42
1626272130000|2021-07-14 14:15:30|7574|7571.2|7573.5|7570.7|7574|7571.2|7573.5|7570.7|5
1626272140000|2021-07-14 14:15:40|7574|7571.2|7574.8|7572|7575.3|7572.5|7573.8|7571|13
1626272150000|2021-07-14 14:15:50|7575|7572.2|7574.8|7572|7575.8|7573|7574.5|7571.7|52
1626272160000|2021-07-14 14:16:00|7574.5|7571.7|7574.5|7571.7|7574.5|7571.7|7574.3|7571.5|8
1626272170000|2021-07-14 14:16:10|7573.6|7570.8|7572.3|7569.5|7573.6|7570.8|7572.3|7569.5|21
1626272180000|2021-07-14 14:16:20|7572.5|7569.7|7573.3|7570.5|7573.3|7570.5|7572.5|7569.7|14
1626272190000|2021-07-14 14:16:30|7574|7571.2|7574|7571.2|7574.5|7571.7|7573.5|7570.7|29
1626272200000|2021-07-14 14:16:40|7574.5|7571.7|7575.8|7573|7576.8|7574|7574|7571.2|109
1626272210000|2021-07-14 14:16:50|7575.3|7572.5|7575.5|7572.7|7577|7574.2|7575.3|7572.5|14
1626272220000|2021-07-14 14:17:00|7575.3|7572.5|7575.5|7572.7|7575.5|7572.7|7574.5|7571.7|17
1626272230000|2021-07-14 14:17:10|7576.3|7573.5|7576|7573.2|7576.5|7573.7|7574.5|7571.7|64
1626272240000|2021-07-14 14:17:20|7576.5|7573.7|7577.5|7574.7|7578.5|7575.7|7576.5|7573.7|68
1626272250000|2021-07-14 14:17:30|7577.8|7575|7577.5|7574.7|7578.5|7575.7|7576.5|7573.7|82
1626272260000|2021-07-14 14:17:40|7578|7575.2|7579.5|7576.7|7580|7577.2|7577.5|7574.7|22
1626272270000|2021-07-14 14:17:50|7579.2|7576.4|7577.5|7574.7|7579.5|7576.7|7577|7574.2|13
1626272280000|2021-07-14 14:18:00|7578.5|7575.7|7577.5|7574.7|7578.5|7575.7|7577.5|7574.7|17
1626272290000|2021-07-14 14:18:10|7577.8|7575|7580|7577.2|7580|7577.2|7577.8|7575|13
1626272300000|2021-07-14 14:18:20|7580.5|7577.7|7579.7|7576.9|7581.2|7578.4|7579.5|7576.7|21
1626272310000|2021-07-14 14:18:30|7580|7577.2|7580.5|7577.7|7581.5|7578.7|7579.5|7576.7|56
1626272320000|2021-07-14 14:18:40|7580.3|7577.5|7579.5|7576.7|7580.5|7577.7|7579.5|7576.7|15
1626272330000|2021-07-14 14:18:50|7579.8|7577|7578.5|7575.7|7579.8|7577|7577.5|7574.7|20
1626272340000|2021-07-14 14:19:00|7578.3|7575.5|7576.5|7573.7|7578.3|7575.5|7576.5|7573.7|10
1626272350000|2021-07-14 14:19:10|7577|7574.2|7579|7576.2|7579.3|7576.5|7577|7574.2|5
1626272360000|2021-07-14 14:19:20|7580.2|7577.4|7580.8|7578|7583.2|7580.4|7579.8|7577|180
1626272370000|2021-07-14 14:19:30|7581|7578.2|7581.2|7578.4|7582.3|7579.5|7580.8|7578|13
1626272380000|2021-07-14 14:19:40|7581.5|7578.7|7581.3|7578.5|7581.5|7578.7|7580.5|7577.7|5
1626272390000|2021-07-14 14:19:50|7581.5|7578.7|7583.7|7580.9|7584.8|7582|7581.5|7578.7|25
1626272400000|2021-07-14 14:20:00|7584|7581.2|7581.5|7578.7|7584|7581.2|7581.5|7578.7|17
1626272410000|2021-07-14 14:20:10|7581.8|7579|7584|7581.2|7585|7582.2|7581.8|7579|31
1626272420000|2021-07-14 14:20:20|7583.8|7581|7583|7580.2|7583.8|7581|7582.5|7579.7|9
1626272430000|2021-07-14 14:20:30|7583.3|7580.5|7584.5|7581.7|7584.5|7581.7|7582.5|7579.7|41
1626272440000|2021-07-14 14:20:40|7584.2|7581.4|7583|7580.2|7585.2|7582.4|7583|7580.2|17
1626272450000|2021-07-14 14:20:50|7582.5|7579.7|7584.5|7581.7|7584.5|7581.7|7582.5|7579.7|1
1626272460000|2021-07-14 14:21:00|7584.7|7581.9|7584|7581.2|7585|7582.2|7582.5|7579.7|40
1626272470000|2021-07-14 14:21:10|7584.2|7581.4|7585.5|7582.7|7586.5|7583.7|7584.2|7581.4|68
1626272480000|2021-07-14 14:21:20|7586.3|7583.5|7586.3|7583.5|7586.5|7583.7|7585.8|7583|32
1626272490000|2021-07-14 14:21:30|7586.5|7583.7|7586.8|7584|7586.8|7584|7586.3|7583.5|39
1626272500000|2021-07-14 14:21:40|7587|7584.2|7588|7585.2|7588|7585.2|7586.8|7584|34
1626272510000|2021-07-14 14:21:50|7588.2|7585.4|7587.7|7584.9|7588.2|7585.4|7586.7|7583.9|15
1626272520000|2021-07-14 14:22:00|7587.5|7584.7|7585.5|7582.7|7588.2|7585.4|7585.5|7582.7|44
1626272530000|2021-07-14 14:22:10|7586|7583.2|7585.5|7582.7|7586|7583.2|7584.8|7582|60
1626272540000|2021-07-14 14:22:20|7586|7583.2|7586.5|7583.7|7586.5|7583.7|7586|7583.2|6
1626272550000|2021-07-14 14:22:30|7587|7584.2|7584.8|7582|7587.5|7584.7|7584.8|7582|110
1626272560000|2021-07-14 14:22:40|7584|7581.2|7581.3|7578.5|7584|7581.2|7579.8|7577|131
1626272570000|2021-07-14 14:22:50|7581.5|7578.7|7581.3|7578.5|7582.3|7579.5|7580.8|7578|9
1626272580000|2021-07-14 14:23:00|7580.8|7578|7581|7578.2|7581|7578.2|7579.8|7577|24
1626272590000|2021-07-14 14:23:10|7580.8|7578|7581.3|7578.5|7581.5|7578.7|7580.5|7577.7|7
1626272600000|2021-07-14 14:23:20|7581.5|7578.7|7581|7578.2|7581.8|7579|7581|7578.2|21
1626272610000|2021-07-14 14:23:30|7580.5|7577.7|7582.8|7580|7583|7580.2|7580.5|7577.7|8
1626272620000|2021-07-14 14:23:40|7583|7580.2|7583.3|7580.5|7583.5|7580.7|7583|7580.2|4
1626272630000|2021-07-14 14:23:50|7583.5|7580.7|7583.8|7581|7586|7583.2|7583.3|7580.5|54
1626272640000|2021-07-14 14:24:00|7583.5|7580.7|7584|7581.2|7584.8|7582|7583.5|7580.7|17
1626272650000|2021-07-14 14:24:10|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7582.8|7580|6
1626272660000|2021-07-14 14:24:20|7583.8|7581|7583.5|7580.7|7584.5|7581.7|7583.5|7580.7|89
1626272670000|2021-07-14 14:24:30|7583.3|7580.5|7583.3|7580.5|7583.3|7580.5|7582.8|7580|15
1626272680000|2021-07-14 14:24:40|7583|7580.2|7582.8|7580|7583.5|7580.7|7582.5|7579.7|17
1626272690000|2021-07-14 14:24:50|7583|7580.2|7585|7582.2|7585|7582.2|7582.5|7579.7|829
1626272700000|2021-07-14 14:25:00|7584.8|7582|7584.2|7581.4|7585|7582.2|7583.5|7580.7|46
1626272710000|2021-07-14 14:25:10|7584|7581.2|7583.7|7580.9|7584|7581.2|7583.5|7580.7|14
1626272720000|2021-07-14 14:25:20|7583.5|7580.7|7582.5|7579.7|7584.2|7581.4|7582.5|7579.7|5
1626272730000|2021-07-14 14:25:30|7582.7|7579.9|7582.5|7579.7|7583.3|7580.5|7582.5|7579.7|58
1626272740000|2021-07-14 14:25:40|7582.3|7579.5|7582.8|7580|7584|7581.2|7582.3|7579.5|28
1626272750000|2021-07-14 14:25:50|7582.3|7579.5|7583.7|7580.9|7583.7|7580.9|7581.7|7578.9|12
1626272760000|2021-07-14 14:26:00|7584|7581.2|7583.8|7581|7584|7581.2|7583.5|7580.7|13
1626272770000|2021-07-14 14:26:10|7584|7581.2|7582.5|7579.7|7584.5|7581.7|7582.5|7579.7|9
1626272780000|2021-07-14 14:26:20|7583|7580.2|7584.8|7582|7584.8|7582|7582.5|7579.7|10
1626272790000|2021-07-14 14:26:30|7585.2|7582.4|7585.5|7582.7|7585.8|7583|7585.2|7582.4|13
1626272800000|2021-07-14 14:26:40|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|3
1626272810000|2021-07-14 14:26:50|7585.5|7582.7|7583.5|7580.7|7585.5|7582.7|7583.5|7580.7|5
1626272820000|2021-07-14 14:27:00|7583.7|7580.9|7585.5|7582.7|7588|7585.2|7583.5|7580.7|82
1626272830000|2021-07-14 14:27:10|7585.7|7582.9|7585.5|7582.7|7585.7|7582.9|7585.3|7582.5|82
1626272840000|2021-07-14 14:27:20|7585.3|7582.5|7585.3|7582.5|7585.8|7583|7584.7|7581.9|35
1626272850000|2021-07-14 14:27:30|7585.5|7582.7|7585.3|7582.5|7585.5|7582.7|7584.2|7581.4|55
1626272860000|2021-07-14 14:27:40|7585|7582.2|7584.7|7581.9|7585|7582.2|7584.5|7581.7|13
1626272870000|2021-07-14 14:27:50|7585|7582.2|7585.7|7582.9|7586.2|7583.4|7585|7582.2|28
1626272880000|2021-07-14 14:28:00|7585.3|7582.5|7583.7|7580.9|7585.3|7582.5|7581.8|7579|193
1626272890000|2021-07-14 14:28:10|7583.5|7580.7|7584|7581.2|7584.5|7581.7|7583.5|7580.7|27
1626272900000|2021-07-14 14:28:20|7583.5|7580.7|7578.7|7575.9|7586.9|7580.9|7578.5|7575.7|286
1626272910000|2021-07-14 14:28:30|7579|7576.2|7578.7|7575.9|7579.5|7576.7|7578.5|7575.7|23
1626272920000|2021-07-14 14:28:40|7579|7576.2|7581|7578.2|7581|7578.2|7578.7|7575.9|36
1626272930000|2021-07-14 14:28:50|7580.7|7577.9|7581.2|7578.4|7582.2|7579.4|7580.7|7577.9|53
1626272940000|2021-07-14 14:29:00|7581|7578.2|7581.7|7578.9|7581.7|7578.9|7580.7|7577.9|110
1626272950000|2021-07-14 14:29:10|7581.5|7578.7|7581|7578.2|7581.7|7578.9|7580.7|7577.9|57
1626272960000|2021-07-14 14:29:20|7580.7|7577.9|7580|7577.2|7581.2|7578.4|7580|7577.2|9
1626272970000|2021-07-14 14:29:30|7579.7|7576.9|7576.2|7573.4|7579.7|7576.9|7576|7573.2|34
1626272980000|2021-07-14 14:29:40|7577.3|7574.5|7578.7|7575.9|7579|7576.2|7577.3|7574.5|12
1626272990000|2021-07-14 14:29:50|7579.5|7576.7|7578.7|7575.9|7579.5|7576.7|7578.5|7575.7|7
1626273000000|2021-07-14 14:30:00|7579|7576.2|7576.7|7573.9|7582|7579.2|7575.7|7572.9|31
1626273010000|2021-07-14 14:30:10|7577|7574.2|7579|7576.2|7579.5|7576.7|7575.5|7572.7|14
1626273020000|2021-07-14 14:30:20|7578|7575.2|7577.5|7574.7|7578|7575.2|7576.7|7573.9|12
1626273030000|2021-07-14 14:30:30|7578|7575.2|7582.5|7579.7|7582.5|7579.7|7577.7|7574.9|28
1626273040000|2021-07-14 14:30:40|7583.2|7580.4|7581.2|7578.4|7584.2|7581.4|7580.5|7577.7|48
1626273050000|2021-07-14 14:30:50|7581.7|7578.9|7582.7|7579.9|7582.7|7579.9|7580.7|7577.9|310
1626273060000|2021-07-14 14:31:00|7583.2|7580.4|7580.7|7577.9|7583.5|7580.7|7577.2|7574.4|258
1626273070000|2021-07-14 14:31:10|7581|7578.2|7580.7|7577.9|7582.2|7579.4|7580.7|7577.9|14
1626273080000|2021-07-14 14:31:20|7580|7577.2|7579.2|7576.4|7580.2|7577.4|7576.2|7573.4|49
1626273090000|2021-07-14 14:31:30|7579.5|7576.7|7578|7575.2|7580|7577.2|7577.7|7574.9|6
1626273100000|2021-07-14 14:31:40|7577.7|7574.9|7578.2|7575.4|7579|7576.2|7577|7574.2|17
1626273110000|2021-07-14 14:31:50|7578.5|7575.7|7579|7576.2|7579.5|7576.7|7577.2|7574.4|5
1626273120000|2021-07-14 14:32:00|7578.7|7575.9|7573.7|7570.9|7578.7|7575.9|7573|7570.2|34
1626273130000|2021-07-14 14:32:10|7574|7571.2|7576.2|7573.4|7576.2|7573.4|7573.7|7570.9|8
1626273140000|2021-07-14 14:32:20|7575.7|7572.9|7574|7571.2|7575.7|7572.9|7574|7571.2|15
1626273150000|2021-07-14 14:32:30|7574.5|7571.7|7574|7571.2|7574.5|7571.7|7573|7570.2|9
1626273160000|2021-07-14 14:32:40|7573.7|7570.9|7572|7569.2|7573.7|7570.9|7571|7568.2|49
1626273170000|2021-07-14 14:32:50|7571.7|7568.9|7571.7|7568.9|7572.2|7569.4|7571|7568.2|24
1626273180000|2021-07-14 14:33:00|7571.2|7568.4|7571.7|7568.9|7572|7569.2|7570.2|7567.4|43
1626273190000|2021-07-14 14:33:10|7571.5|7568.7|7573.7|7570.9|7573.7|7570.9|7570.2|7567.4|16
1626273200000|2021-07-14 14:33:20|7573.5|7570.7|7573.7|7570.9|7573.7|7570.9|7573.2|7570.4|5
1626273210000|2021-07-14 14:33:30|7573.5|7570.7|7574.2|7571.4|7576.2|7573.4|7573.2|7570.4|59
1626273220000|2021-07-14 14:33:40|7574|7571.2|7573.7|7570.9|7574.5|7571.7|7573.2|7570.4|6
1626273230000|2021-07-14 14:33:50|7574|7571.2|7573.7|7570.9|7574.2|7571.4|7572.7|7569.9|39
1626273240000|2021-07-14 14:34:00|7573|7570.2|7573|7570.2|7573.2|7570.4|7572|7569.2|17
1626273250000|2021-07-14 14:34:10|7572.7|7569.9|7573.5|7570.7|7574.5|7571.7|7572.2|7569.4|112
1626273260000|2021-07-14 14:34:20|7573|7570.2|7571|7568.2|7573.7|7570.9|7570.5|7567.7|30
1626273270000|2021-07-14 14:34:30|7570.7|7567.9|7571.7|7568.9|7572|7569.2|7570|7567.2|43
1626273280000|2021-07-14 14:34:40|7572|7569.2|7572|7569.2|7573|7570.2|7571.5|7568.7|8
1626273290000|2021-07-14 14:34:50|7571.7|7568.9|7572|7569.2|7573|7570.2|7571|7568.2|14
1626273300000|2021-07-14 14:35:00|7571.7|7568.9|7573|7570.2|7573|7570.2|7571|7568.2|95
1626273310000|2021-07-14 14:35:10|7573.5|7570.7|7572|7569.2|7574|7571.2|7571.7|7568.9|9
1626273320000|2021-07-14 14:35:20|7571.7|7568.9|7571|7568.2|7572|7569.2|7571|7568.2|17
1626273330000|2021-07-14 14:35:30|7571.2|7568.4|7571.7|7568.9|7572.7|7569.9|7570.7|7567.9|63
1626273340000|2021-07-14 14:35:40|7572|7569.2|7575.7|7572.9|7576.5|7573.7|7572|7569.2|23
1626273350000|2021-07-14 14:35:50|7576|7573.2|7577|7574.2|7577|7574.2|7575.7|7572.9|8
1626273360000|2021-07-14 14:36:00|7577.2|7574.4|7578|7575.2|7578|7575.2|7576.7|7573.9|21
1626273370000|2021-07-14 14:36:10|7579|7576.2|7579|7576.2|7580|7577.2|7579|7576.2|18
1626273380000|2021-07-14 14:36:20|7578.4|7575.6|7581|7578.2|7581.5|7578.7|7577.7|7574.9|130
1626273390000|2021-07-14 14:36:30|7581.4|7578.6|7582.5|7579.7|7583|7580.2|7581|7578.2|39
1626273400000|2021-07-14 14:36:40|7582|7579.2|7578.2|7575.4|7582|7579.2|7577.7|7574.9|23
1626273410000|2021-07-14 14:36:50|7578.5|7575.7|7580.5|7577.7|7580.7|7577.9|7578.5|7575.7|2
1626273420000|2021-07-14 14:37:00|7580|7577.2|7581.2|7578.4|7583|7580.2|7579|7576.2|114
1626273430000|2021-07-14 14:37:10|7581|7578.2|7585|7582.2|7585|7582.2|7580.2|7577.4|95
1626273440000|2021-07-14 14:37:20|7585.2|7582.4|7582.7|7579.9|7586|7583.2|7582.7|7579.9|136
1626273450000|2021-07-14 14:37:30|7582.2|7579.4|7578.7|7575.9|7582.2|7579.4|7578.2|7575.4|15
1626273460000|2021-07-14 14:37:40|7578.5|7575.7|7578|7575.2|7579|7576.2|7577|7574.2|38
1626273470000|2021-07-14 14:37:50|7577.7|7574.9|7574|7571.2|7577.7|7574.9|7574|7571.2|17
1626273480000|2021-07-14 14:38:00|7573.7|7570.9|7573.2|7570.4|7574|7571.2|7573.2|7570.4|54
1626273490000|2021-07-14 14:38:10|7572.7|7569.9|7573.2|7570.4|7573.7|7570.9|7571.5|7568.7|38
1626273500000|2021-07-14 14:38:20|7572.9|7570.1|7573.9|7571.1|7573.9|7571.1|7572.7|7569.9|13
1626273510000|2021-07-14 14:38:30|7573.7|7570.9|7573.9|7571.1|7573.9|7571.1|7572.9|7570.1|5
1626273520000|2021-07-14 14:38:40|7574.7|7571.9|7573.9|7571.1|7574.9|7572.1|7573.9|7571.1|17
1626273530000|2021-07-14 14:38:50|7574.4|7571.6|7573.9|7571.1|7574.4|7571.6|7573.4|7570.6|4
1626273540000|2021-07-14 14:39:00|7574.2|7571.4|7572.9|7570.1|7574.7|7571.9|7572.9|7570.1|6
1626273550000|2021-07-14 14:39:10|7572.7|7569.9|7571.2|7568.4|7572.9|7570.1|7571.2|7568.4|27
1626273560000|2021-07-14 14:39:20|7571.9|7569.1|7573.7|7570.9|7573.7|7570.9|7571.9|7569.1|9
1626273570000|2021-07-14 14:39:30|7573.2|7570.4|7573.2|7570.4|7573.2|7570.4|7572.2|7569.4|8
1626273580000|2021-07-14 14:39:40|7573.7|7570.9|7573.5|7570.7|7573.9|7571.1|7573.5|7570.7|9
1626273590000|2021-07-14 14:39:50|7572.7|7569.9|7572.7|7569.9|7572.7|7569.9|7571.7|7568.9|5
1626273600000|2021-07-14 14:40:00|7572.2|7569.4|7571.5|7568.7|7572.7|7569.9|7571.5|7568.7|13
1626273610000|2021-07-14 14:40:10|7570.9|7568.1|7569.7|7566.9|7570.9|7568.1|7569.2|7566.4|51
1626273620000|2021-07-14 14:40:20|7569.9|7567.1|7569.2|7566.4|7570.2|7567.4|7569.2|7566.4|49
1626273630000|2021-07-14 14:40:30|7567.9|7565.1|7567.9|7565.1|7568.7|7565.9|7567.4|7564.6|74
1626273640000|2021-07-14 14:40:40|7567.7|7564.9|7567.7|7564.9|7567.9|7565.1|7565.4|7562.6|45
1626273650000|2021-07-14 14:40:50|7566.9|7564.1|7567.9|7565.1|7567.9|7565.1|7566.2|7563.4|27
1626273660000|2021-07-14 14:41:00|7568.2|7565.4|7567.7|7564.9|7568.2|7565.4|7565.9|7563.1|29
1626273670000|2021-07-14 14:41:10|7567.9|7565.1|7568.2|7565.4|7568.9|7566.1|7567.7|7564.9|25
1626273680000|2021-07-14 14:41:20|7568.5|7565.7|7568.7|7565.9|7569.2|7566.4|7568.5|7565.7|9
1626273690000|2021-07-14 14:41:30|7569.4|7566.6|7571.9|7569.1|7574|7571.2|7569.4|7566.6|135
1626273700000|2021-07-14 14:41:40|7571.7|7568.9|7573.7|7570.9|7573.9|7571.1|7571.7|7568.9|6
1626273710000|2021-07-14 14:41:50|7572.9|7570.1|7572.7|7569.9|7572.9|7570.1|7571.7|7568.9|10
1626273720000|2021-07-14 14:42:00|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7569.9|7567.1|12
1626273730000|2021-07-14 14:42:10|7572.2|7569.4|7572.9|7570.1|7573.4|7570.6|7572.2|7569.4|2
1626273740000|2021-07-14 14:42:20|7573.7|7570.9|7571.2|7568.4|7573.7|7570.9|7570.9|7568.1|9
1626273750000|2021-07-14 14:42:30|7571.7|7568.9|7569.9|7567.1|7571.7|7568.9|7569.7|7566.9|5
1626273760000|2021-07-14 14:42:40|7569.4|7566.6|7569.2|7566.4|7569.9|7567.1|7568.7|7565.9|9
1626273770000|2021-07-14 14:42:50|7568.9|7566.1|7568.9|7566.1|7569.7|7566.9|7567.9|7565.1|9
1626273780000|2021-07-14 14:43:00|7569.2|7566.4|7567.9|7565.1|7569.2|7566.4|7567.9|7565.1|14
1626273790000|2021-07-14 14:43:10|7567.4|7564.6|7568.9|7566.1|7568.9|7566.1|7566.4|7563.6|16
1626273800000|2021-07-14 14:43:20|7569.2|7566.4|7569.9|7567.1|7570.2|7567.4|7569.2|7566.4|3
1626273810000|2021-07-14 14:43:30|7568.9|7566.1|7567.9|7565.1|7568.9|7566.1|7567.9|7565.1|13
1626273820000|2021-07-14 14:43:40|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|7568.2|7565.4|6
1626273830000|2021-07-14 14:43:50|7568.4|7565.6|7569.4|7566.6|7569.4|7566.6|7568.4|7565.6|18
1626273840000|2021-07-14 14:44:00|7569.9|7567.1|7569.2|7566.4|7570.2|7567.4|7569.2|7566.4|24
1626273850000|2021-07-14 14:44:10|7568.2|7565.4|7569.4|7566.6|7569.4|7566.6|7568.2|7565.4|25
1626273860000|2021-07-14 14:44:20|7569.2|7566.4|7572.2|7569.4|7572.2|7569.4|7569.2|7566.4|18
1626273870000|2021-07-14 14:44:30|7571.7|7568.9|7569.2|7566.4|7571.7|7568.9|7569.2|7566.4|5
1626273880000|2021-07-14 14:44:40|7569.9|7567.1|7570.7|7567.9|7571.7|7568.9|7569.9|7567.1|1
1626273890000|2021-07-14 14:44:50|7571.2|7568.4|7571.7|7568.9|7572.2|7569.4|7570.7|7567.9|1
1626273900000|2021-07-14 14:45:00|7572.9|7570.1|7570.7|7567.9|7572.9|7570.1|7569.2|7566.4|126
1626273910000|2021-07-14 14:45:10|7570.5|7567.7|7567.9|7565.1|7570.5|7567.7|7567.2|7564.4|18
1626273920000|2021-07-14 14:45:20|7567.7|7564.9|7569.9|7567.1|7569.9|7567.1|7567.4|7564.6|30
1626273930000|2021-07-14 14:45:30|7569.7|7566.9|7568.4|7565.6|7569.7|7566.9|7568.2|7565.4|3
1626273940000|2021-07-14 14:45:40|7568.9|7566.1|7569.2|7566.4|7569.9|7567.1|7568.7|7565.9|3
1626273950000|2021-07-14 14:45:50|7568.9|7566.1|7569.4|7566.6|7570.4|7567.6|7568.9|7566.1|10
1626273960000|2021-07-14 14:46:00|7569.7|7566.9|7569.7|7566.9|7570.9|7568.1|7569.7|7566.9|5
1626273970000|2021-07-14 14:46:10|7569.5|7566.7|7571.9|7569.1|7571.9|7569.1|7569.2|7566.4|10
1626273980000|2021-07-14 14:46:20|7570.9|7568.1|7574.4|7571.6|7574.4|7571.6|7570.9|7568.1|19
1626273990000|2021-07-14 14:46:30|7574.7|7571.9|7570.7|7567.9|7575.9|7572.9|7570.4|7565.9|345
1626274000000|2021-07-14 14:46:40|7571.4|7568.6|7569.7|7566.9|7571.7|7568.9|7568.9|7566.1|13
1626274010000|2021-07-14 14:46:50|7569.2|7566.4|7570.7|7567.9|7570.7|7567.9|7567.9|7565.1|5
1626274020000|2021-07-14 14:47:00|7570.4|7567.6|7569.4|7566.6|7570.4|7567.6|7566.2|7563.4|57
1626274030000|2021-07-14 14:47:10|7569.9|7567.1|7570.9|7568.1|7570.9|7568.1|7568.7|7565.9|18
1626274040000|2021-07-14 14:47:20|7571.9|7569.1|7571.7|7568.9|7571.9|7569.1|7570.2|7567.4|55
1626274050000|2021-07-14 14:47:30|7571.9|7569.1|7570.9|7568.1|7571.9|7569.1|7570.9|7568.1|1
1626274060000|2021-07-14 14:47:40|7571.7|7568.9|7571.9|7569.1|7572.4|7569.6|7571.4|7568.6|7
1626274070000|2021-07-14 14:47:50|7571.7|7568.9|7570.9|7568.1|7571.7|7568.9|7570.9|7568.1|11
1626274080000|2021-07-14 14:48:00|7570.7|7567.9|7570.2|7567.4|7570.9|7568.1|7568.9|7566.1|12
1626274090000|2021-07-14 14:48:10|7569.9|7567.1|7570.4|7567.6|7570.9|7568.1|7569.2|7566.4|6
1626274100000|2021-07-14 14:48:20|7570.9|7568.1|7570.4|7567.6|7571.4|7568.6|7570.4|7567.6|3
1626274110000|2021-07-14 14:48:30|7570.7|7567.9|7570.9|7568.1|7570.9|7568.1|7569.9|7567.1|4
1626274120000|2021-07-14 14:48:40|7571.5|7568.7|7573.9|7571.1|7573.9|7571.1|7571.5|7568.7|8
1626274130000|2021-07-14 14:48:50|7574.2|7571.4|7575.7|7572.9|7575.7|7572.9|7574.2|7571.4|3
1626274140000|2021-07-14 14:49:00|7575.4|7572.6|7575.9|7573.1|7575.9|7573.1|7574.9|7572.1|14
1626274150000|2021-07-14 14:49:10|7576.2|7573.4|7579.2|7576.4|7579.4|7576.6|7575.9|7573.1|22
1626274160000|2021-07-14 14:49:20|7579.4|7576.6|7578.4|7575.6|7579.9|7577.1|7578.4|7575.6|231
1626274170000|2021-07-14 14:49:30|7578.9|7576.1|7579.2|7576.4|7579.4|7576.6|7578.2|7575.4|2
1626274180000|2021-07-14 14:49:40|7578.9|7576.1|7579.2|7576.4|7579.9|7577.1|7578.4|7575.6|7
1626274190000|2021-07-14 14:49:50|7578.9|7576.1|7579.9|7577.1|7579.9|7577.1|7578.9|7576.1|2
1626274200000|2021-07-14 14:50:00|7580.2|7577.4|7580.2|7577.4|7580.7|7577.9|7580.2|7577.4|14
1626274210000|2021-07-14 14:50:10|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|7579.4|7576.6|3
1626274220000|2021-07-14 14:50:20|7579.7|7576.9|7579.9|7577.1|7580.9|7578.1|7578.9|7576.1|17
1626274230000|2021-07-14 14:50:30|7579.4|7576.6|7581.9|7579.1|7581.9|7579.1|7579.4|7576.6|9
1626274240000|2021-07-14 14:50:40|7581.4|7578.6|7580.4|7577.6|7581.4|7578.6|7580.4|7577.6|4
1626274250000|2021-07-14 14:50:50|7580.2|7577.4|7579.7|7576.9|7580.4|7577.6|7578.9|7576.1|6
1626274260000|2021-07-14 14:51:00|7579.9|7577.1|7579.4|7576.6|7580.4|7577.6|7579.4|7576.6|6
1626274270000|2021-07-14 14:51:10|7578.9|7576.1|7578.7|7575.9|7578.9|7576.1|7577.4|7574.6|27
1626274280000|2021-07-14 14:51:20|7578.4|7575.6|7580.9|7578.1|7581.9|7579.1|7578.4|7575.6|2
1626274290000|2021-07-14 14:51:30|7580.4|7577.6|7579.2|7576.4|7581.9|7579.1|7579.2|7576.4|373
1626274300000|2021-07-14 14:51:40|7578.9|7576.1|7579.4|7576.6|7579.4|7576.6|7578.7|7575.9|7
1626274310000|2021-07-14 14:51:50|7579.2|7576.4|7579.2|7576.4|7579.9|7577.1|7578.9|7576.1|1
1626274320000|2021-07-14 14:52:00|7578.9|7576.1|7578.9|7576.1|7578.9|7576.1|7578.2|7575.4|17
1626274330000|2021-07-14 14:52:10|7578.2|7575.4|7577.2|7574.4|7579.4|7576.6|7577.2|7574.4|37
1626274340000|2021-07-14 14:52:20|7577.9|7575.1|7577.2|7574.4|7577.9|7575.1|7577.2|7574.4|12
1626274350000|2021-07-14 14:52:30|7576.9|7574.1|7579.4|7576.6|7579.4|7576.6|7576.9|7574.1|27
1626274360000|2021-07-14 14:52:40|7579.9|7577.1|7580.7|7577.9|7581.7|7578.9|7579.9|7577.1|14
1626274370000|2021-07-14 14:52:50|7580.4|7577.6|7579.9|7577.1|7580.9|7578.1|7579.9|7577.1|3
1626274380000|2021-07-14 14:53:00|7579.2|7576.4|7579.2|7576.4|7579.7|7576.9|7578.2|7575.4|8
1626274390000|2021-07-14 14:53:10|7579.9|7577.1|7580.2|7577.4|7580.9|7578.1|7579.9|7577.1|9
1626274400000|2021-07-14 14:53:20|7579.9|7577.1|7583.9|7581.1|7583.9|7581.1|7579.9|7577.1|20
1626274410000|2021-07-14 14:53:30|7584.2|7581.4|7583.7|7580.9|7584.2|7581.4|7582.9|7580.1|5
1626274420000|2021-07-14 14:53:40|7583.4|7580.6|7583.4|7580.6|7584.2|7581.4|7582.7|7579.9|29
1626274430000|2021-07-14 14:53:50|7583.9|7581.1|7583.9|7581.1|7584.9|7582.1|7583.7|7580.9|7
1626274440000|2021-07-14 14:54:00|7583.7|7580.9|7584.7|7581.9|7585.9|7583.1|7583.7|7580.9|11
1626274450000|2021-07-14 14:54:10|7583.9|7581.1|7582.9|7580.1|7583.9|7581.1|7582.7|7579.9|1
1626274460000|2021-07-14 14:54:20|7582.7|7579.9|7579.9|7577.1|7582.9|7580.1|7579.9|7577.1|20
1626274470000|2021-07-14 14:54:30|7579.7|7576.9|7579.7|7576.9|7579.9|7577.1|7578.7|7575.9|12
1626274480000|2021-07-14 14:54:40|7579.9|7577.1|7579.4|7576.6|7579.9|7577.1|7579.4|7576.6|2
1626274490000|2021-07-14 14:54:50|7578.7|7575.9|7578.2|7575.4|7578.9|7576.1|7578.2|7575.4|3
1626274500000|2021-07-14 14:55:00|7578.4|7575.6|7576.2|7573.4|7578.4|7575.6|7576.2|7573.4|121
1626274510000|2021-07-14 14:55:10|7575.9|7573.1|7574.2|7571.4|7575.9|7573.1|7572.9|7570.1|74
1626274520000|2021-07-14 14:55:20|7574.7|7571.9|7573.7|7570.9|7575.7|7572.9|7573.4|7570.6|8
1626274530000|2021-07-14 14:55:30|7573.9|7571.1|7575.4|7572.6|7576.4|7573.6|7573.9|7571.1|16
1626274540000|2021-07-14 14:55:40|7575.7|7572.9|7576.2|7573.4|7576.2|7573.4|7575.7|7572.9|25
1626274550000|2021-07-14 14:55:50|7575.9|7573.1|7576.4|7573.6|7577.9|7575.1|7575.9|7573.1|31
1626274560000|2021-07-14 14:56:00|7576.2|7573.4|7575.9|7573.1|7576.2|7573.4|7574.9|7572.1|24
1626274570000|2021-07-14 14:56:10|7576.4|7573.6|7576.9|7574.1|7576.9|7574.1|7575.9|7573.1|5
1626274580000|2021-07-14 14:56:20|7577.2|7574.4|7576.7|7573.9|7577.2|7574.4|7576.2|7573.4|4
1626274590000|2021-07-14 14:56:30|7576.9|7574.1|7575.2|7572.4|7577.7|7574.9|7574.9|7572.1|9
1626274600000|2021-07-14 14:56:40|7574.9|7572.1|7575.4|7572.6|7575.4|7572.6|7574.9|7572.1|0
1626274610000|2021-07-14 14:56:50|7575.9|7573.1|7575.2|7572.4|7575.9|7573.1|7574.9|7572.1|5
1626274620000|2021-07-14 14:57:00|7574.9|7572.1|7575.2|7572.4|7575.9|7573.1|7574.9|7572.1|10
1626274630000|2021-07-14 14:57:10|7575.7|7572.9|7574.9|7572.1|7575.9|7573.1|7574.7|7571.9|29
1626274640000|2021-07-14 14:57:20|7574.4|7571.6|7572.7|7569.9|7574.4|7571.6|7571.9|7569.1|12
1626274650000|2021-07-14 14:57:30|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|10
1626274660000|2021-07-14 14:57:40|7572.7|7569.9|7572.9|7570.1|7572.9|7570.1|7572.4|7569.6|6
1626274670000|2021-07-14 14:57:50|7573.7|7570.9|7573.7|7570.9|7573.9|7571.1|7573.7|7570.9|25
1626274680000|2021-07-14 14:58:00|7573.9|7571.1|7575.4|7572.6|7575.7|7572.9|7573.4|7570.6|15
1626274690000|2021-07-14 14:58:10|7574.9|7572.1|7576.9|7574.1|7576.9|7574.1|7574.9|7572.1|49
1626274700000|2021-07-14 14:58:20|7575.9|7573.1|7575.7|7572.9|7575.9|7573.1|7575.7|7572.9|23
1626274710000|2021-07-14 14:58:30|7575.9|7573.1|7576.9|7574.1|7577.4|7574.6|7575.7|7572.9|11
1626274720000|2021-07-14 14:58:40|7577.2|7574.4|7577.7|7574.9|7578.9|7576.1|7577.2|7574.4|14
1626274730000|2021-07-14 14:58:50|7577.4|7574.6|7576.9|7574.1|7577.4|7574.6|7576.9|7574.1|7
1626274740000|2021-07-14 14:59:00|7577.2|7574.4|7575.7|7572.9|7577.2|7574.4|7574.9|7572.1|6
1626274750000|2021-07-14 14:59:10|7575.4|7572.6|7576.7|7573.9|7577.9|7575.1|7575.4|7572.6|135
1626274760000|2021-07-14 14:59:20|7576.2|7573.4|7575.2|7572.4|7576.9|7574.1|7575.2|7572.4|9
1626274770000|2021-07-14 14:59:30|7575.7|7572.9|7575.2|7572.4|7576.2|7573.4|7575.2|7572.4|39
1626274780000|2021-07-14 14:59:40|7575.7|7572.9|7574.4|7571.6|7576.9|7574.1|7574.1|7571.3|91
1626274790000|2021-07-14 14:59:50|7574.6|7571.8|7574.1|7571.3|7575.1|7572.3|7574.1|7571.3|23
1626274800000|2021-07-14 15:00:00|7573.9|7571.1|7573.4|7570.6|7574.1|7571.3|7572.9|7570.1|34
1626274810000|2021-07-14 15:00:10|7573.6|7570.8|7572.1|7569.3|7573.6|7570.8|7571.6|7568.8|23
1626274820000|2021-07-14 15:00:20|7572.4|7569.6|7570.4|7567.6|7572.9|7570.1|7569.1|7566.3|75
1626274830000|2021-07-14 15:00:30|7570.1|7567.3|7570.9|7568.1|7571.6|7568.8|7570.1|7567.3|49
1626274840000|2021-07-14 15:00:40|7571.2|7568.4|7571.2|7568.4|7572.9|7570.1|7570.9|7568.1|31
1626274850000|2021-07-14 15:00:50|7571.4|7568.6|7570.7|7567.9|7571.9|7569.1|7570.4|7567.6|46
1626274860000|2021-07-14 15:01:00|7570.9|7568.1|7570.4|7567.6|7571.6|7568.8|7570.4|7567.6|38
1626274870000|2021-07-14 15:01:10|7570.2|7567.4|7570.9|7568.1|7570.9|7568.1|7569.9|7567.1|39
1626274880000|2021-07-14 15:01:20|7570.4|7567.6|7571.1|7568.3|7571.7|7568.9|7570.1|7567.3|29
1626274890000|2021-07-14 15:01:30|7571.9|7569.1|7572.1|7569.3|7572.4|7569.6|7570.9|7568.1|22
1626274900000|2021-07-14 15:01:40|7571.9|7569.1|7571.9|7569.1|7572.6|7569.8|7571.9|7569.1|18
1626274910000|2021-07-14 15:01:50|7571.6|7568.8|7571.9|7569.1|7571.9|7569.1|7570.6|7567.8|56
1626274920000|2021-07-14 15:02:00|7571.6|7568.8|7569.9|7567.1|7571.6|7568.8|7569.9|7567.1|48
1626274930000|2021-07-14 15:02:10|7569.1|7566.3|7569.6|7566.8|7569.6|7566.8|7569.1|7566.3|18
1626274940000|2021-07-14 15:02:20|7569.9|7567.1|7569.9|7567.1|7570.9|7568.1|7569.9|7567.1|29
1626274950000|2021-07-14 15:02:30|||||||||10
1626274960000|2021-07-14 15:02:40|7570.1|7567.3|7566.9|7564.1|7570.9|7568.1|7566.9|7564.1|74
1626274970000|2021-07-14 15:02:50|7567.1|7564.3|7568.9|7566.1|7569.1|7566.3|7566.9|7564.1|84
1626274980000|2021-07-14 15:03:00|7569.1|7566.3|7567.1|7564.3|7569.1|7566.3|7566.9|7563.5|24
1626274990000|2021-07-14 15:03:10|7567.4|7564.6|7568.9|7566.1|7569.9|7567.1|7567.1|7564.3|76
1626275000000|2021-07-14 15:03:20|7568.7|7565.9|7567.9|7565.1|7568.9|7566.1|7567.4|7564.6|63
1626275010000|2021-07-14 15:03:30|7568.4|7565.6|7567.9|7565.1|7568.7|7565.9|7567.4|7564.6|57
1626275020000|2021-07-14 15:03:40|7568.1|7565.3|7567.9|7565.1|7568.1|7565.3|7566.9|7564.1|17
1626275030000|2021-07-14 15:03:50|7568.4|7565.6|7573.2|7570.4|7574.9|7572.1|7567.9|7565.1|181
1626275040000|2021-07-14 15:04:00|7572.6|7569.8|7573.4|7570.6|7575.1|7572.3|7572.1|7569.3|91
1626275050000|2021-07-14 15:04:10|7573.6|7570.8|7575.6|7572.8|7575.6|7572.8|7572.9|7570.1|17
1626275060000|2021-07-14 15:04:20|7575.4|7572.6|7576.4|7573.6|7576.6|7573.8|7574.9|7572.1|94
1626275070000|2021-07-14 15:04:30|7576.6|7573.8|7574.9|7572.1|7576.9|7574.1|7574.9|7572.1|59
1626275080000|2021-07-14 15:04:40|7574.4|7571.6|7573.9|7571.1|7574.4|7571.6|7572.9|7570.1|24
1626275090000|2021-07-14 15:04:50|7574.1|7571.3|7573.9|7571.1|7574.4|7571.6|7572.9|7570.1|34
1626275100000|2021-07-14 15:05:00|7573.4|7570.6|7572.9|7570.1|7573.9|7571.1|7571.9|7569.1|63
1626275110000|2021-07-14 15:05:10|7572.6|7569.8|7569.9|7567.1|7572.6|7569.8|7569.1|7566.3|32
1626275120000|2021-07-14 15:05:20|7570.1|7567.3|7568.9|7566.1|7570.6|7567.8|7567.9|7565.1|46
1626275130000|2021-07-14 15:05:30|7569.1|7566.3|7568.9|7566.1|7569.1|7566.3|7567.6|7564.8|54
1626275140000|2021-07-14 15:05:40|7568.1|7565.3|7568.9|7566.1|7569.6|7566.8|7567.9|7565.1|20
1626275150000|2021-07-14 15:05:50|7568.6|7565.8|7568.1|7565.3|7568.9|7566.1|7566.9|7564.1|40
1626275160000|2021-07-14 15:06:00|7567.9|7565.1|7566.9|7564.1|7567.9|7565.1|7566.6|7563.8|11
1626275170000|2021-07-14 15:06:10|7567.4|7564.6|7567.9|7565.1|7567.9|7565.1|7566.9|7564.1|19
1626275180000|2021-07-14 15:06:20|7567.7|7564.9|7567.9|7565.1|7567.9|7565.1|7566.9|7564.1|5
1626275190000|2021-07-14 15:06:30|7568.9|7566.1|7567.9|7565.1|7569.6|7566.8|7567.9|7565.1|15
1626275200000|2021-07-14 15:06:40|7568.1|7565.3|7567.9|7565.1|7568.2|7565.4|7566.9|7564.1|15
1626275210000|2021-07-14 15:06:50|7568.1|7565.3|7568.9|7566.1|7569.9|7567.1|7568.1|7565.3|14
1626275220000|2021-07-14 15:07:00|7569.6|7566.8|7571.9|7569.1|7572.9|7570.1|7569.6|7566.8|55
1626275230000|2021-07-14 15:07:10|7572.4|7569.6|7572.4|7569.6|7573.4|7570.6|7571.9|7569.1|16
1626275240000|2021-07-14 15:07:20|7572.6|7569.8|7571.1|7568.3|7572.9|7570.1|7571.1|7568.3|29
1626275250000|2021-07-14 15:07:30|7571.4|7568.6|7572.1|7569.3|7572.6|7569.8|7570.9|7568.1|8
1626275260000|2021-07-14 15:07:40|7572.4|7569.6|7572.6|7569.8|7572.6|7569.8|7571.9|7569.1|17
1626275270000|2021-07-14 15:07:50|7573.1|7570.3|7574.4|7571.6|7574.6|7571.8|7573.1|7570.3|82
1626275280000|2021-07-14 15:08:00|7574.6|7571.8|7573.9|7571.1|7575.9|7573.1|7573.9|7571.1|61
1626275290000|2021-07-14 15:08:10|7573.6|7570.8|7572.9|7570.1|7573.9|7571.1|7571.9|7569.1|9
1626275300000|2021-07-14 15:08:20|7573.1|7570.3|7571.6|7568.8|7573.1|7570.3|7571.6|7568.8|26
1626275310000|2021-07-14 15:08:30|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7570.9|7568.1|7
1626275320000|2021-07-14 15:08:40|7572.1|7569.3|7572.9|7570.1|7573.1|7570.3|7572.1|7569.3|17
1626275330000|2021-07-14 15:08:50|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|7572.6|7569.8|3
1626275340000|2021-07-14 15:09:00|7572.9|7570.1|7573.4|7570.6|7573.6|7570.8|7572.9|7570.1|32
1626275350000|2021-07-14 15:09:10|7573.9|7571.1|7571.6|7568.8|7573.9|7571.1|7571.6|7568.8|14
1626275360000|2021-07-14 15:09:20|7571.9|7569.1|7571.9|7569.1|7571.9|7569.1|7571.6|7568.8|15
1626275370000|2021-07-14 15:09:30|7571.6|7568.8|7571.6|7568.8|7572.1|7569.3|7571.6|7568.8|5
1626275380000|2021-07-14 15:09:40|7570.9|7568.1|7569.9|7567.1|7571.1|7568.3|7569.6|7566.8|27
1626275390000|2021-07-14 15:09:50|7570.2|7567.4|7571.4|7568.6|7572.9|7570.1|7570.2|7567.4|101
1626275400000|2021-07-14 15:10:00|7570.9|7568.1|7571.4|7568.6|7571.9|7569.1|7570.9|7568.1|31
1626275410000|2021-07-14 15:10:10|7571.6|7568.8|7572.9|7570.1|7572.9|7570.1|7571.6|7568.8|9
1626275420000|2021-07-14 15:10:20|7572.7|7569.9|7571.4|7568.6|7572.7|7569.9|7571.4|7568.6|12
1626275430000|2021-07-14 15:10:30|7571.6|7568.8|7572.9|7570.1|7572.9|7570.1|7571.6|7568.8|34
1626275440000|2021-07-14 15:10:40|7572.6|7569.8|7571.9|7569.1|7572.6|7569.8|7571.6|7568.8|29
1626275450000|2021-07-14 15:10:50|7572.1|7569.3|7573.1|7570.3|7574.6|7571.8|7572.1|7569.3|63
1626275460000|2021-07-14 15:11:00|7573.6|7570.8|7574.2|7571.4|7574.2|7571.4|7572.9|7570.1|33
1626275470000|2021-07-14 15:11:10|7574.4|7571.6|7573.9|7571.1|7574.6|7571.8|7573.9|7571.1|295
1626275480000|2021-07-14 15:11:20|7573.6|7570.8|7572.2|7569.4|7573.6|7570.8|7571.2|7568.4|47
1626275490000|2021-07-14 15:11:30|7572.4|7569.6|7574.2|7571.4|7574.2|7571.4|7572.4|7569.6|42
1626275500000|2021-07-14 15:11:40|7574.7|7571.9|7574.9|7572.1|7575.4|7572.6|7574.7|7571.9|31
1626275510000|2021-07-14 15:11:50|7574.2|7571.4|7575.2|7572.4|7575.2|7572.4|7574.2|7571.4|25
1626275520000|2021-07-14 15:12:00|7575.1|7572.3|7578.6|7575.8|7579.1|7576.3|7575.1|7572.3|97
1626275530000|2021-07-14 15:12:10|7579.1|7576.3|7581.4|7578.6|7582.9|7580.1|7579.1|7576.3|283
1626275540000|2021-07-14 15:12:20|7581.1|7578.3|7582.4|7579.6|7583.7|7580.3|7580.4|7577.6|247
1626275550000|2021-07-14 15:12:30|7582.1|7579.3|7578.4|7575.6|7582.1|7579.3|7577.9|7575.1|48
1626275560000|2021-07-14 15:12:40|7578.9|7576.1|7577.9|7575.1|7578.9|7576.1|7576.9|7574.1|53
1626275570000|2021-07-14 15:12:50|7576.9|7574.1|7577.1|7574.3|7577.9|7575.1|7576.9|7574.1|50
1626275580000|2021-07-14 15:13:00|7576.9|7574.1|7575.9|7573.1|7577.1|7574.3|7574.9|7572.1|36
1626275590000|2021-07-14 15:13:10|7575.6|7572.8|7576.1|7573.3|7576.9|7574.1|7575.4|7572.6|46
1626275600000|2021-07-14 15:13:20|7575.9|7573.1|7575.9|7573.1|7576.1|7573.3|7574.9|7572.1|48
1626275610000|2021-07-14 15:13:30|7576.1|7573.3|7575.9|7573.1|7576.6|7573.8|7575.9|7573.1|41
1626275620000|2021-07-14 15:13:40|7576.1|7573.3|7572.9|7570.1|7576.1|7573.3|7572.9|7570.1|20
1626275630000|2021-07-14 15:13:50|7573.1|7570.3|7574.4|7571.6|7574.6|7571.8|7573.1|7570.3|10
1626275640000|2021-07-14 15:14:00|7574.6|7571.8|7574.4|7571.6|7575.1|7572.3|7574.4|7571.6|21
1626275650000|2021-07-14 15:14:10|7574.1|7571.3|7574.9|7572.1|7575.9|7573.1|7573.9|7571.1|12
1626275660000|2021-07-14 15:14:20|7575.1|7572.3|7576.4|7573.6|7576.4|7573.6|7574.9|7572.1|130
1626275670000|2021-07-14 15:14:30|7576.9|7574.1|7575.9|7573.1|7576.9|7574.1|7574.9|7572.1|173
1626275680000|2021-07-14 15:14:40|7575.6|7572.8|7574.6|7571.8|7575.6|7572.8|7572.6|7569.8|74
1626275690000|2021-07-14 15:14:50|7574.4|7571.6|7573.9|7571.1|7574.4|7571.6|7573.9|7571.1|7
1626275700000|2021-07-14 15:15:00|7574.1|7571.3|7573.6|7570.8|7574.1|7571.3|7573.6|7570.8|2
1626275710000|2021-07-14 15:15:10|7573.4|7570.6|7575.1|7572.3|7575.1|7572.3|7573.4|7570.6|14
1626275720000|2021-07-14 15:15:20|7574.9|7572.1|7574.4|7571.6|7574.9|7572.1|7574.4|7571.6|12
1626275730000|2021-07-14 15:15:30|7574.1|7571.3|7574.6|7571.8|7574.9|7572.1|7573.6|7570.8|133
1626275740000|2021-07-14 15:15:40|7574.9|7572.1|7574.4|7571.6|7574.9|7572.1|7573.9|7571.1|16
1626275750000|2021-07-14 15:15:50|7574.6|7571.8|7572.9|7570.1|7574.6|7571.8|7572.9|7570.1|18
1626275760000|2021-07-14 15:16:00|7572.6|7569.8|7570.6|7567.8|7573.9|7571.1|7570.6|7567.8|540
1626275770000|2021-07-14 15:16:10|7570.9|7568.1|7571.4|7568.6|7571.4|7568.6|7570.6|7567.8|309
1626275780000|2021-07-14 15:16:20|7571.9|7569.1|7574.6|7571.8|7574.9|7572.1|7571.6|7568.8|28
1626275790000|2021-07-14 15:16:30|7574.9|7572.1|7576.6|7573.8|7576.6|7573.8|7573.9|7571.1|49
1626275800000|2021-07-14 15:16:40|7577.1|7574.3|7577.9|7575.1|7577.9|7575.1|7575.9|7573.1|122
1626275810000|2021-07-14 15:16:50|7577.4|7574.6|7577.9|7575.1|7577.9|7575.1|7577.4|7574.6|7
1626275820000|2021-07-14 15:17:00|7577.6|7574.8|7576.4|7573.6|7577.6|7574.8|7575.9|7573.1|38
1626275830000|2021-07-14 15:17:10|7576.1|7573.3|7575.4|7572.6|7576.9|7574.1|7575.4|7572.6|22
1626275840000|2021-07-14 15:17:20|7574.9|7572.1|7574.1|7571.3|7575.9|7573.1|7573.1|7570.3|86
1626275850000|2021-07-14 15:17:30|7574.4|7571.6|7575.6|7572.8|7575.9|7573.1|7574.4|7571.6|26
1626275860000|2021-07-14 15:17:40|7575.9|7573.1|7576.9|7574.1|7577.1|7574.3|7575.6|7572.8|39
1626275870000|2021-07-14 15:17:50|7577.1|7574.3|7576.6|7573.8|7577.9|7575.1|7576.4|7573.6|127
1626275880000|2021-07-14 15:18:00|7576.9|7574.1|7576.9|7574.1|7577.9|7575.1|7576.1|7573.3|57
1626275890000|2021-07-14 15:18:10|7577.1|7574.3|7577.9|7575.1|7577.9|7575.1|7576.4|7573.6|254
1626275900000|2021-07-14 15:18:20|7577.6|7574.8|7577.6|7574.8|7581.1|7578.3|7577.6|7574.8|642
1626275910000|2021-07-14 15:18:30|7578.1|7575.3|7580.1|7577.3|7580.1|7577.3|7577.4|7574.6|624
1626275920000|2021-07-14 15:18:40|7580.6|7577.8|7579.4|7576.6|7580.6|7577.8|7579.4|7576.6|310
1626275930000|2021-07-14 15:18:50|7579.1|7576.3|7579.4|7576.6|7579.9|7577.1|7578.9|7576.1|4
1626275940000|2021-07-14 15:19:00|7578.9|7576.1|7579.1|7576.3|7579.9|7577.1|7577.9|7575.1|67
1626275950000|2021-07-14 15:19:10|7578.9|7576.1|7579.9|7577.1|7580.1|7577.3|7578.9|7576.1|20
1626275960000|2021-07-14 15:19:20|7580.1|7577.3|7582.1|7579.3|7582.4|7579.6|7579.9|7577.1|49
1626275970000|2021-07-14 15:19:30|7581.9|7579.1|7584.4|7581.6|7584.9|7582.1|7581.9|7579.1|110
1626275980000|2021-07-14 15:19:40|7584.6|7581.8|7584.6|7581.8|7585.1|7582.3|7584.4|7581.6|15
1626275990000|2021-07-14 15:19:50|7584.9|7582.1|7582.9|7580.1|7584.9|7582.1|7582.4|7579.6|38
1626276000000|2021-07-14 15:20:00|7582.4|7579.6|7578.9|7576.1|7582.4|7579.6|7578.9|7576.1|56
1626276010000|2021-07-14 15:20:10|7579.4|7576.6|7577.9|7575.1|7579.4|7576.6|7577.9|7575.1|8
1626276020000|2021-07-14 15:20:20|7577.6|7574.8|7576.9|7574.1|7577.9|7575.1|7576.9|7574.1|10
1626276030000|2021-07-14 15:20:30|7577.1|7574.3|7577.9|7575.1|7578.1|7575.3|7577.1|7574.3|9
1626276040000|2021-07-14 15:20:40|7578.1|7575.3|7580.9|7578.1|7582.1|7579.3|7578.1|7575.3|424
1626276050000|2021-07-14 15:20:50|7581.1|7578.3|7581.6|7578.8|7582.6|7579.8|7580.9|7578.1|65
1626276060000|2021-07-14 15:21:00|7581.9|7579.1|7578.1|7575.3|7581.9|7579.1|7577.4|7574.6|167
1626276070000|2021-07-14 15:21:10|7578.4|7575.6|7579.9|7577.1|7579.9|7577.1|7578.1|7575.3|64
1626276080000|2021-07-14 15:21:20|7580.1|7577.3|7582.9|7580.1|7583.4|7580.6|7580.1|7577.3|125
1626276090000|2021-07-14 15:21:30|7582.4|7579.6|7582.4|7579.6|7583.9|7581.1|7581.9|7579.1|132
1626276100000|2021-07-14 15:21:40|7582.1|7579.3|7578.1|7575.3|7582.4|7579.6|7578.1|7575.3|231
1626276110000|2021-07-14 15:21:50|7577.9|7575.1|7576.9|7574.1|7578.4|7575.6|7576.6|7573.8|158
1626276120000|2021-07-14 15:22:00|7577.1|7574.3|7577.9|7575.1|7577.9|7575.1|7576.9|7574.1|37
1626276130000|2021-07-14 15:22:10|7576.9|7574.1|7575.6|7572.8|7576.9|7574.1|7574.9|7572.1|31
1626276140000|2021-07-14 15:22:20|7575.9|7573.1|7576.1|7573.3|7576.6|7573.8|7575.9|7573.1|8
1626276150000|2021-07-14 15:22:30|7575.9|7573.1|7575.9|7573.1|7576.1|7573.3|7575.1|7572.3|11
1626276160000|2021-07-14 15:22:40|7575.6|7572.8|7572.9|7570.1|7575.9|7573.1|7572.4|7569.6|34
1626276170000|2021-07-14 15:22:50|7573.1|7570.3|7573.4|7570.6|7573.9|7571.1|7573.1|7570.3|73
1626276180000|2021-07-14 15:23:00|7573.1|7570.3|7571.1|7568.3|7573.1|7570.3|7570.9|7568.1|80
1626276190000|2021-07-14 15:23:10|7570.9|7568.1|7572.9|7570.1|7572.9|7570.1|7570.9|7568.1|36
1626276200000|2021-07-14 15:23:20|7572.6|7569.8|7574.1|7571.3|7574.9|7572.1|7572.1|7569.3|36
1626276210000|2021-07-14 15:23:30|7574.4|7571.6|7572.6|7569.8|7574.9|7572.1|7572.1|7569.3|21
1626276220000|2021-07-14 15:23:40|7572.9|7570.1|7572.9|7570.1|7573.4|7570.6|7572.9|7570.1|10
1626276230000|2021-07-14 15:23:50|7572.4|7569.6|7574.9|7572.1|7575.1|7572.3|7572.1|7569.3|52
1626276240000|2021-07-14 15:24:00|7575.1|7572.3|7571.9|7569.1|7575.4|7572.6|7571.9|7569.1|18
1626276250000|2021-07-14 15:24:10|7571.6|7568.8|7570.9|7568.1|7571.6|7568.8|7570.9|7568.1|27
1626276260000|2021-07-14 15:24:20|7570.4|7567.6|7569.4|7566.6|7570.9|7568.1|7569.4|7566.6|22
1626276270000|2021-07-14 15:24:30|7569.6|7566.8|7569.6|7566.8|7569.9|7567.1|7568.4|7565.6|56
1626276280000|2021-07-14 15:24:40|7569.9|7567.1|7568.9|7566.1|7569.9|7567.1|7568.1|7565.3|58
1626276290000|2021-07-14 15:24:50|7568.6|7565.8|7569.6|7566.8|7569.9|7567.1|7568.6|7565.8|32
1626276300000|2021-07-14 15:25:00|7569.4|7566.6|7567.9|7565.1|7569.9|7567.1|7567.1|7564.3|120
1626276310000|2021-07-14 15:25:10|7568.1|7565.3|7567.1|7564.3|7568.1|7565.3|7567.1|7564.3|50
1626276320000|2021-07-14 15:25:20|7567.9|7565.1|7567.1|7564.3|7568.1|7565.3|7567.1|7564.3|99
1626276330000|2021-07-14 15:25:30|7567.4|7564.6|7567.1|7564.3|7567.9|7565.1|7565.6|7562.8|75
1626276340000|2021-07-14 15:25:40|7568.1|7565.3|7569.4|7566.6|7569.9|7567.1|7568.1|7565.3|50
1626276350000|2021-07-14 15:25:50|7568.9|7566.1|7567.4|7564.6|7568.9|7566.1|7567.1|7564.3|29
1626276360000|2021-07-14 15:26:00|7567.6|7564.8|7569.4|7566.6|7569.4|7566.6|7567.1|7564.3|24
1626276370000|2021-07-14 15:26:10|7568.9|7566.1|7568.6|7565.8|7569.6|7566.8|7568.6|7565.8|32
1626276380000|2021-07-14 15:26:20|7568.1|7565.3|7567.6|7564.8|7568.1|7565.3|7567.1|7564.3|9
1626276390000|2021-07-14 15:26:30|7567.4|7564.6|7563.4|7560.6|7567.4|7564.6|7563.4|7560.6|94
1626276400000|2021-07-14 15:26:40|7563.1|7560.3|7562.9|7560.1|7563.1|7560.3|7562.4|7559.6|25
1626276410000|2021-07-14 15:26:50|7562.1|7559.3|7564.1|7561.3|7564.9|7562.1|7561.9|7559.1|205
1626276420000|2021-07-14 15:27:00|7563.9|7561.1|7563.6|7560.8|7564.9|7562.1|7562.6|7559.8|103
1626276430000|2021-07-14 15:27:10|7563.9|7561.1|7564.4|7561.6|7564.4|7561.6|7562.1|7559.3|101
1626276440000|2021-07-14 15:27:20|7564.6|7561.8|7564.9|7562.1|7565.1|7562.3|7564.6|7561.8|12
1626276450000|2021-07-14 15:27:30|7565.1|7562.3|7562.9|7560.1|7565.1|7562.3|7562.6|7559.8|80
1626276460000|2021-07-14 15:27:40|7562.6|7559.8|7561.6|7558.8|7562.9|7560.1|7560.1|7557.3|91
1626276470000|2021-07-14 15:27:50|7561.4|7558.6|7562.4|7559.6|7563.9|7561.1|7560.1|7557.3|191
1626276480000|2021-07-14 15:28:00|7562.1|7559.3|7561.1|7558.3|7562.1|7559.3|7560.9|7558.1|45
1626276490000|2021-07-14 15:28:10|7560.9|7558.1|7562.1|7559.3|7562.1|7559.3|7560.9|7558.1|49
1626276500000|2021-07-14 15:28:20|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|7562.4|7559.6|54
1626276510000|2021-07-14 15:28:30|7562.6|7559.8|7562.9|7560.1|7563.1|7560.3|7562.6|7559.8|29
1626276520000|2021-07-14 15:28:40|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|7563.1|7560.3|35
1626276530000|2021-07-14 15:28:50|7562.1|7559.3|7561.6|7558.8|7563.1|7560.3|7561.1|7558.3|164
1626276540000|2021-07-14 15:29:00|7561.9|7559.1|7564.6|7561.8|7564.6|7561.8|7559.9|7557.1|241
1626276550000|2021-07-14 15:29:10|7564.9|7562.1|7566.1|7563.3|7567.6|7564.8|7564.1|7561.3|367
1626276560000|2021-07-14 15:29:20|7565.6|7562.8|7565.6|7562.8|7566.6|7563.8|7565.6|7562.8|686
1626276570000|2021-07-14 15:29:30|7566.6|7563.8|7566.6|7563.8|7567.1|7564.3|7565.6|7562.8|183
1626276580000|2021-07-14 15:29:40|7567.1|7564.3|7568.6|7565.8|7568.6|7565.8|7567.1|7564.3|158
1626276590000|2021-07-14 15:29:50|7569.1|7566.3|7569.6|7566.8|7569.6|7566.8|7569.1|7566.3|353
1626276600000|2021-07-14 15:30:00|7570.1|7567.3|7572.1|7569.3|7575.6|7572.8|7569.6|7566.8|472
1626276610000|2021-07-14 15:30:10|7571.9|7569.1|7570.9|7568.1|7572.9|7570.1|7568.1|7565.3|537
1626276620000|2021-07-14 15:30:20|7570.6|7567.8|7576.9|7574.1|7577.4|7574.6|7569.9|7567.1|212
1626276630000|2021-07-14 15:30:30|7577.1|7574.3|7582.6|7579.8|7582.6|7579.8|7575.9|7573.1|237
1626276640000|2021-07-14 15:30:40|7583.1|7580.3|7584.1|7581.3|7585.6|7582.8|7582.4|7579.6|186
1626276650000|2021-07-14 15:30:50|7583.9|7581.1|7579.1|7576.3|7584.1|7581.3|7576.9|7571.2|369
1626276660000|2021-07-14 15:31:00|7578.9|7576.1|7576.9|7574.1|7579.6|7576.8|7576.9|7574.1|197
1626276670000|2021-07-14 15:31:10|7577.1|7574.3|7574.9|7572.1|7577.9|7575.1|7570.9|7568.1|229
1626276680000|2021-07-14 15:31:20|7575.1|7572.3|7576.1|7573.3|7576.4|7573.6|7573.6|7570.8|77
1626276690000|2021-07-14 15:31:30|7575.9|7573.1|7571.9|7569.1|7576.1|7573.3|7570.9|7568.1|72
1626276700000|2021-07-14 15:31:40|7571.6|7568.8|7569.1|7566.3|7572.1|7569.3|7569.1|7566.3|105
1626276710000|2021-07-14 15:31:50|7569.4|7566.6|7568.9|7566.1|7571.4|7568.6|7568.9|7566.1|365
1626276720000|2021-07-14 15:32:00|7569.4|7566.6|7570.1|7567.3|7570.9|7568.1|7568.4|7565.6|26
1626276730000|2021-07-14 15:32:10|7569.9|7567.1|7569.1|7566.3|7571.1|7568.3|7568.9|7566.1|53
1626276740000|2021-07-14 15:32:20|7568.9|7566.1|7572.6|7569.8|7572.6|7569.8|7567.9|7565.1|145
1626276750000|2021-07-14 15:32:30|7573.6|7570.8|7576.1|7573.3|7576.8|7574|7572.6|7569.8|353
1626276760000|2021-07-14 15:32:40|7575.8|7573|7578.1|7575.3|7578.6|7575.8|7575.3|7572.5|331
1626276770000|2021-07-14 15:32:50|7578.3|7575.5|7578.3|7575.5|7579.3|7576.5|7578.1|7575.3|142
1626276780000|2021-07-14 15:33:00|7578.1|7575.3|7581.6|7578.8|7582.3|7579.5|7578.1|7575.3|318
1626276790000|2021-07-14 15:33:10|7581.3|7578.5|7584.3|7581.5|7585.3|7582.5|7581.3|7578.5|156
1626276800000|2021-07-14 15:33:20|7584.8|7582|7583.1|7580.3|7585.3|7582.5|7582.3|7579.5|57
1626276810000|2021-07-14 15:33:30|7583.3|7580.5|7580.3|7577.5|7584.6|7581.8|7580.3|7577.5|152
1626276820000|2021-07-14 15:33:40|7580.1|7577.3|7580.3|7577.5|7581.1|7578.3|7580.1|7577.3|46
1626276830000|2021-07-14 15:33:50|7580.1|7577.3|7581.3|7578.5|7582.1|7579.3|7580.1|7577.3|113
1626276840000|2021-07-14 15:34:00|7581.6|7578.8|7580.6|7577.8|7582.1|7579.3|7580.1|7577.3|196
1626276850000|2021-07-14 15:34:10|7580.3|7577.5|7580.3|7577.5|7581.8|7579|7580.1|7577.3|123
1626276860000|2021-07-14 15:34:20|7580.1|7577.3|7581.6|7578.8|7582.3|7579.5|7580.1|7577.3|152
1626276870000|2021-07-14 15:34:30|7581.3|7578.5|7580.6|7577.8|7581.3|7578.5|7580.1|7577.3|77
1626276880000|2021-07-14 15:34:40|7580.3|7577.5|7578.3|7575.5|7581.3|7578.5|7578.3|7575.5|269
1626276890000|2021-07-14 15:34:50|7578.1|7575.3|7577.1|7574.3|7579.1|7576.3|7576.6|7573.8|146
1626276900000|2021-07-14 15:35:00|7577.3|7574.5|7574.3|7571.5|7577.6|7574.8|7573.1|7570.3|121
1626276910000|2021-07-14 15:35:10|7574.1|7571.3|7567.6|7564.8|7574.1|7571.3|7567.6|7564.8|393
1626276920000|2021-07-14 15:35:20|7567.1|7564.3|7565.1|7562.3|7567.6|7564.8|7563.8|7561|270
1626276930000|2021-07-14 15:35:30|7564.8|7562|7564.6|7561.8|7565.1|7562.3|7563.1|7560.3|70
1626276940000|2021-07-14 15:35:40|7564.3|7561.5|7563.6|7560.8|7567.1|7564.3|7563.1|7560.3|108
1626276950000|2021-07-14 15:35:50|7563.8|7561|7564.3|7561.5|7565.1|7562.3|7563.8|7561|25
1626276960000|2021-07-14 15:36:00|7563.8|7561|7561.3|7558.5|7564.8|7562|7561.1|7558.3|57
1626276970000|2021-07-14 15:36:10|7561.1|7558.3|7560.1|7557.3|7561.3|7558.5|7559.6|7556.8|49
1626276980000|2021-07-14 15:36:20|7559.8|7557|7554.8|7552|7560.6|7557.8|7553.1|7550.3|427
1626276990000|2021-07-14 15:36:30|7554.6|7551.8|7548.1|7545.3|7554.6|7551.8|7547.8|7542.2|394
1626277000000|2021-07-14 15:36:40|7547.3|7544.5|7544.8|7542|7547.3|7544.5|7542.3|7539.5|478
1626277010000|2021-07-14 15:36:50|7545.1|7542.3|7541.1|7538.3|7546.6|7543.8|7540.8|7538|177
1626277020000|2021-07-14 15:37:00|7540.6|7537.8|7541.3|7538.5|7542.8|7540|7539.8|7537|180
1626277030000|2021-07-14 15:37:10|7540.1|7537.3|7540.6|7537.8|7540.8|7538|7539.1|7536.3|306
1626277040000|2021-07-14 15:37:20|7540.3|7537.5|7543.1|7540.3|7545.6|7542.8|7539.6|7536.8|123
1626277050000|2021-07-14 15:37:30|7542.8|7540|7543.1|7540.3|7544.1|7541.3|7542.3|7539.5|44
1626277060000|2021-07-14 15:37:40|7543.3|7540.5|7542.1|7539.3|7543.3|7540.5|7540.8|7538|115
1626277070000|2021-07-14 15:37:50|7541.6|7538.8|7545.8|7543|7545.8|7543|7541.1|7538.3|111
1626277080000|2021-07-14 15:38:00|7544.4|7541.6|7535.8|7533|7544.4|7541.6|7534.6|7531.8|406
1626277090000|2021-07-14 15:38:10|7535.4|7532.6|7528.4|7525.6|7536.1|7533.3|7526.9|7524.1|421
1626277100000|2021-07-14 15:38:20|7527.6|7524.8|7526.1|7523.3|7528.6|7525.8|7525.9|7523.1|43
1626277110000|2021-07-14 15:38:30|7526.6|7523.8|7528.9|7526.1|7530.1|7527.3|7526.1|7523.3|127
1626277120000|2021-07-14 15:38:40|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7525.9|7523.1|79
1626277130000|2021-07-14 15:38:50|7528.1|7525.3|7523.4|7520.6|7528.1|7525.3|7522.4|7519.6|157
1626277140000|2021-07-14 15:39:00|7523.1|7520.3|7518.1|7515.3|7523.1|7520.3|7517.4|7514.6|463
1626277150000|2021-07-14 15:39:10|7517.4|7514.6|7516.1|7513.3|7517.4|7514.6|7508.6|7505.8|565
1626277160000|2021-07-14 15:39:20|7516.4|7513.6|7508.4|7505.6|7516.4|7513.6|7508.4|7505.6|206
1626277170000|2021-07-14 15:39:30|7508.1|7505.3|7509.4|7506.6|7509.6|7506.8|7506.1|7503.3|156
1626277180000|2021-07-14 15:39:40|7509.6|7506.8|7512.4|7509.6|7517.1|7514.3|7509.6|7506.8|219
1626277190000|2021-07-14 15:39:50|7512.6|7509.8|7513.1|7510.3|7514.1|7511.3|7511.4|7508.6|867
1626277200000|2021-07-14 15:40:00|7513.6|7510.8|7509.9|7507.1|7515.9|7513.1|7508.9|7506.1|84
1626277210000|2021-07-14 15:40:10|7510.1|7507.3|7507.9|7505.1|7510.1|7507.3|7506.4|7503.6|1116
1626277220000|2021-07-14 15:40:20|7508.1|7505.3|7508.4|7505.6|7510.1|7507.3|7507.6|7504.8|187
1626277230000|2021-07-14 15:40:30|7508.1|7505.3|7514.9|7512.1|7514.9|7512.1|7507.4|7504.6|312
1626277240000|2021-07-14 15:40:40|7513.9|7511.1|7520.1|7517.3|7520.6|7517.8|7513.6|7510.8|457
1626277250000|2021-07-14 15:40:50|7519.6|7516.8|7521.4|7518.6|7522.4|7519.6|7517.1|7514.3|281
1626277260000|2021-07-14 15:41:00|7520.9|7518.1|7518.6|7515.8|7520.9|7518.1|7515.6|7512.8|230
1626277270000|2021-07-14 15:41:10|7519.1|7516.3|7520.1|7517.3|7521.1|7518.3|7518.6|7515.8|70
1626277280000|2021-07-14 15:41:20|7519.9|7517.1|7518.9|7516.1|7519.9|7517.1|7515.6|7512.8|67
1626277290000|2021-07-14 15:41:30|7519.1|7516.3|7519.4|7516.6|7519.6|7516.8|7517.1|7514.3|73
1626277300000|2021-07-14 15:41:40|7519.6|7516.8|7521.9|7519.1|7522.9|7520.1|7519.4|7516.6|119
1626277310000|2021-07-14 15:41:50|7521.6|7518.8|7524.1|7521.3|7524.6|7521.8|7521.1|7518.3|87
1626277320000|2021-07-14 15:42:00|7524.3|7521.5|7522.4|7519.6|7525.1|7522.3|7521.9|7519.1|159
1626277330000|2021-07-14 15:42:10|7521.9|7519.1|7518.8|7516|7521.9|7519.1|7517.4|7514.6|79
1626277340000|2021-07-14 15:42:20|7518.6|7515.8|7523.4|7520.6|7523.4|7520.6|7518.1|7515.3|71
1626277350000|2021-07-14 15:42:30|7523.6|7520.8|7526.4|7523.6|7526.4|7523.6|7523.4|7520.6|29
1626277360000|2021-07-14 15:42:40|7525.9|7523.1|7523.1|7520.3|7525.9|7523.1|7522.6|7519.8|81
1626277370000|2021-07-14 15:42:50|7523.4|7520.6|7527.4|7524.6|7527.4|7524.6|7523.4|7520.6|50
1626277380000|2021-07-14 15:43:00|7527.1|7524.3|7528.6|7525.8|7529.1|7526.3|7526.4|7523.6|98
1626277390000|2021-07-14 15:43:10|7529.1|7526.3|7530.9|7528.1|7531.1|7528.3|7528.4|7525.6|139
1626277400000|2021-07-14 15:43:20|7530.6|7527.8|7527.4|7524.6|7530.6|7527.8|7527.4|7524.6|114
1626277410000|2021-07-14 15:43:30|7526.9|7524.1|7524.1|7521.3|7526.9|7524.1|7523.4|7520.6|76
1626277420000|2021-07-14 15:43:40|7524.9|7522.1|7534.1|7531.3|7534.1|7531.3|7523.4|7520.6|327
1626277430000|2021-07-14 15:43:50|7534.6|7531.8|7535.6|7532.8|7536.4|7533.6|7533.4|7530.6|115
1626277440000|2021-07-14 15:44:00|7535.4|7532.6|7537.4|7534.6|7540.1|7537.3|7535.4|7532.6|152
1626277450000|2021-07-14 15:44:10|7537.6|7534.8|7538.1|7535.3|7539.6|7536.8|7537.1|7534.3|87
1626277460000|2021-07-14 15:44:20|7537.9|7535.1|7538.1|7535.3|7539.1|7536.3|7537.6|7534.8|61
1626277470000|2021-07-14 15:44:30|7538.4|7535.6|7541.6|7538.8|7541.9|7539.1|7537.6|7534.8|94
1626277480000|2021-07-14 15:44:40|7541.1|7538.3|7540.4|7537.6|7541.4|7538.6|7539.4|7536.6|46
1626277490000|2021-07-14 15:44:50|7540.1|7537.3|7538.6|7535.8|7540.1|7537.3|7538.4|7535.6|42
1626277500000|2021-07-14 15:45:00|7538.4|7535.6|7529.6|7526.8|7538.6|7535.8|7529.4|7526.6|246
1626277510000|2021-07-14 15:45:10|7529.1|7526.3|7527.9|7525.1|7529.4|7526.6|7525.6|7522.8|170
1626277520000|2021-07-14 15:45:20|7528.1|7525.3|7529.6|7526.8|7530.1|7527.3|7526.9|7524.1|161
1626277530000|2021-07-14 15:45:30|7529.9|7527.1|7530.1|7527.3|7531.4|7528.6|7528.9|7526.1|75
1626277540000|2021-07-14 15:45:40|7530.9|7528.1|7531.9|7529.1|7534.1|7531.3|7530.9|7528.1|168
1626277550000|2021-07-14 15:45:50|7532.6|7529.8|7529.9|7527.1|7532.9|7530.1|7529.9|7527.1|101
1626277560000|2021-07-14 15:46:00|7529.6|7526.8|7527.4|7524.6|7529.6|7526.8|7526.6|7523.8|151
1626277570000|2021-07-14 15:46:10|7527.6|7524.8|7529.6|7526.8|7530.6|7527.8|7527.6|7524.8|37
1626277580000|2021-07-14 15:46:20|7529.9|7527.1|7526.1|7523.3|7529.9|7527.1|7524.9|7522.1|101
1626277590000|2021-07-14 15:46:30|7525.1|7522.3|7525.6|7522.8|7526.9|7524.1|7524.4|7521.6|34
1626277600000|2021-07-14 15:46:40|7526.1|7523.3|7525.9|7523.1|7526.9|7524.1|7525.4|7522.6|53
1626277610000|2021-07-14 15:46:50|7526.1|7523.3|7526.6|7523.8|7527.1|7524.3|7525.1|7522.3|26
1626277620000|2021-07-14 15:47:00|7529.1|7526.3|7526.1|7523.3|7529.6|7526.8|7525.9|7523.1|43
1626277630000|2021-07-14 15:47:10|7525.9|7523.1|7529.6|7526.8|7529.6|7526.8|7525.9|7523.1|15
1626277640000|2021-07-14 15:47:20|7530.6|7527.8|7530.9|7528.1|7531.4|7528.6|7529.4|7526.6|26
1626277650000|2021-07-14 15:47:30|7530.6|7527.8|7528.1|7525.3|7531.6|7528.8|7527.9|7525.1|44
1626277660000|2021-07-14 15:47:40|7527.9|7525.1|7530.9|7528.1|7531.9|7529.1|7527.1|7524.3|240
1626277670000|2021-07-14 15:47:50|7530.4|7527.6|7529.4|7526.6|7531.6|7528.8|7529.4|7526.6|68
1626277680000|2021-07-14 15:48:00|7529.1|7526.3|7528.6|7525.8|7529.1|7526.3|7525.9|7523.1|50
1626277690000|2021-07-14 15:48:10|7528.4|7525.6|7526.6|7523.8|7528.4|7525.6|7525.9|7523.1|111
1626277700000|2021-07-14 15:48:20|7526.9|7524.1|7524.9|7522.1|7527.4|7524.6|7524.6|7521.8|26
1626277710000|2021-07-14 15:48:30|7525.1|7522.3|7527.9|7525.1|7528.1|7525.3|7524.4|7521.6|283
1626277720000|2021-07-14 15:48:40|7528.4|7525.6|7527.1|7524.3|7529.1|7526.3|7527.1|7524.3|403
1626277730000|2021-07-14 15:48:50|7527.6|7524.8|7526.6|7523.8|7527.6|7524.8|7526.6|7523.8|5
1626277740000|2021-07-14 15:49:00|7526.9|7524.1|7527.1|7524.3|7528.6|7525.8|7526.9|7524.1|38
1626277750000|2021-07-14 15:49:10|7527.4|7524.6|7528.9|7526.1|7529.9|7527.1|7526.6|7523.8|33
1626277760000|2021-07-14 15:49:20|7528.6|7525.8|7528.6|7525.8|7529.9|7527.1|7528.6|7525.8|68
1626277770000|2021-07-14 15:49:30|7528.1|7525.3|7528.1|7525.3|7528.4|7525.6|7526.9|7524.1|66
1626277780000|2021-07-14 15:49:40|7527.9|7525.1|7527.4|7524.6|7528.4|7525.6|7527.1|7524.3|55
1626277790000|2021-07-14 15:49:50|7527.1|7524.3|7526.1|7523.3|7527.1|7524.3|7525.6|7522.8|56
1626277800000|2021-07-14 15:50:00|7525.9|7523.1|7520.9|7518.1|7526.4|7523.6|7520.6|7517.8|53
1626277810000|2021-07-14 15:50:10|7520.6|7517.8|7518.1|7515.3|7520.9|7518.1|7518.1|7515.3|150
1626277820000|2021-07-14 15:50:20|7517.9|7515.1|7521.4|7518.6|7521.6|7518.8|7517.9|7515.1|79
1626277830000|2021-07-14 15:50:30|7521.6|7518.8|7523.6|7520.8|7523.9|7521.1|7521.4|7518.6|52
1626277840000|2021-07-14 15:50:40|7522.9|7520.1|7523.4|7520.6|7523.9|7521.1|7522.1|7519.3|64
1626277850000|2021-07-14 15:50:50|7523.9|7521.1|7522.9|7520.1|7524.9|7522.1|7522.9|7520.1|41
1626277860000|2021-07-14 15:51:00|7522.6|7519.8|7520.9|7518.1|7522.6|7519.8|7519.9|7517.1|25
1626277870000|2021-07-14 15:51:10|7521.1|7518.3|7517.1|7514.3|7521.1|7518.3|7517.1|7514.3|65
1626277880000|2021-07-14 15:51:20|7516.9|7514.1|7514.9|7512.1|7517.1|7514.3|7514.1|7511.3|260
1626277890000|2021-07-14 15:51:30|7514.1|7511.3|7514.6|7511.8|7515.6|7512.8|7513.9|7511.1|56
1626277900000|2021-07-14 15:51:40|7514.9|7512.1|7513.1|7510.3|7514.9|7512.1|7513.1|7510.3|111
1626277910000|2021-07-14 15:51:50|7513.4|7510.6|7512.4|7509.6|7513.9|7511.1|7512.1|7509.3|81
1626277920000|2021-07-14 15:52:00|7512.1|7509.3|7512.4|7509.6|7512.9|7510.1|7510.6|7507.8|560
1626277930000|2021-07-14 15:52:10|7512.6|7509.8|7512.4|7509.6|7514.4|7511.6|7512.4|7509.6|578
1626277940000|2021-07-14 15:52:20|7512.9|7510.1|7517.1|7514.3|7517.4|7514.6|7512.9|7510.1|100
1626277950000|2021-07-14 15:52:30|7516.9|7514.1|7516.4|7513.6|7517.4|7514.6|7515.4|7512.6|57
1626277960000|2021-07-14 15:52:40|7516.6|7513.8|7516.1|7513.3|7517.4|7514.6|7514.4|7511.6|61
1626277970000|2021-07-14 15:52:50|7515.9|7513.1|7517.1|7514.3|7517.1|7514.3|7515.6|7512.8|6
1626277980000|2021-07-14 15:53:00|7517.4|7514.6|7510.6|7507.8|7518.4|7515.6|7509.6|7506.8|1998
1626277990000|2021-07-14 15:53:10|7510.9|7508.1|7509.2|7506.4|7511.6|7508.8|7509.2|7506.4|127
1626278000000|2021-07-14 15:53:20|7509.4|7506.6|7510.1|7507.3|7511.6|7508.8|7509.4|7506.6|75
1626278010000|2021-07-14 15:53:30|7509.4|7506.6|7509.1|7506.3|7510.6|7507.8|7508.9|7506.1|85
1626278020000|2021-07-14 15:53:40|7509.4|7506.6|7510.9|7508.1|7511.4|7508.6|7509.4|7506.6|266
1626278030000|2021-07-14 15:53:50|7510.6|7507.8|7509.6|7506.8|7510.9|7508.1|7509.1|7506.3|31
1626278040000|2021-07-14 15:54:00|7509.1|7506.3|7500.9|7498.1|7509.6|7506.8|7499.2|7496.4|743
1626278050000|2021-07-14 15:54:10|7501.4|7498.6|7498.4|7495.6|7501.9|7499.1|7494.9|7492.1|253
1626278060000|2021-07-14 15:54:20|7497.9|7495.1|7488.6|7485.8|7498.6|7495.8|7488.6|7485.8|370
1626278070000|2021-07-14 15:54:30|7488.9|7486.1|7490.2|7487.4|7491.7|7488.9|7488.9|7486.1|145
1626278080000|2021-07-14 15:54:40|7491.2|7488.4|7492.9|7490.1|7494.4|7491.6|7488.9|7486.1|268
1626278090000|2021-07-14 15:54:50|7492.1|7489.3|7496.4|7493.6|7496.6|7493.8|7492.1|7489.3|156
1626278100000|2021-07-14 15:55:00|7496.6|7493.8|7491.6|7488.8|7496.6|7493.8|7491.6|7488.8|256
1626278110000|2021-07-14 15:55:10|7491.9|7489.1|7493.6|7490.8|7493.6|7490.8|7491.6|7488.8|25
1626278120000|2021-07-14 15:55:20|7494.1|7491.3|7479.4|7476.6|7494.1|7491.3|7474.7|7471.9|2262
1626278130000|2021-07-14 15:55:30|7479.2|7476.4|7476.2|7473.4|7479.9|7477.1|7474.2|7471.4|143
1626278140000|2021-07-14 15:55:40|7475.7|7472.9|7476.4|7473.6|7476.7|7473.9|7469.4|7464.5|469
1626278150000|2021-07-14 15:55:50|7476.7|7473.9|7474.7|7471.9|7478|7474.9|7472.2|7468|290
1626278160000|2021-07-14 15:56:00|7474.4|7471.6|7468.2|7465.4|7475.9|7473.1|7468.2|7465.4|280
1626278170000|2021-07-14 15:56:10|7468.4|7465.6|7467.4|7464.6|7470.2|7467.4|7466.4|7463.6|149
1626278180000|2021-07-14 15:56:20|7466.9|7464.1|7474.4|7471.6|7474.4|7471.6|7465.4|7462.6|1145
1626278190000|2021-07-14 15:56:30|7474.9|7472.1|7473.4|7470.6|7476.2|7473.4|7471.4|7468.6|196
1626278200000|2021-07-14 15:56:40|7473.2|7470.4|7474.4|7471.6|7474.7|7471.9|7472.9|7470.1|135
1626278210000|2021-07-14 15:56:50|7474.7|7471.9|7472.9|7470.1|7474.7|7471.9|7471.2|7468.4|191
1626278220000|2021-07-14 15:57:00|7472.4|7469.6|7476.9|7474.1|7476.9|7474.1|7470.9|7468.1|250
1626278230000|2021-07-14 15:57:10|7475.9|7473.1|7476.9|7474.1|7479.9|7477.1|7475.9|7473.1|66
1626278240000|2021-07-14 15:57:20|7477.1|7474.3|7481.9|7479.1|7482.6|7479.8|7477.1|7474.3|95
1626278250000|2021-07-14 15:57:30|7481.6|7478.8|7480.2|7477.4|7481.9|7479.1|7479.9|7477.1|40
1626278260000|2021-07-14 15:57:40|7479.6|7476.8|7474.4|7471.6|7479.6|7476.8|7473.6|7470.8|314
1626278270000|2021-07-14 15:57:50|7474.6|7471.8|7478.6|7475.8|7478.6|7475.8|7473.2|7470.4|36
1626278280000|2021-07-14 15:58:00|7478.9|7476.1|7478.2|7475.4|7478.9|7476.1|7477.2|7474.4|131
1626278290000|2021-07-14 15:58:10|7477.9|7475.1|7477.1|7474.3|7477.9|7475.1|7476.2|7473.4|110
1626278300000|2021-07-14 15:58:20|7476.9|7474.1|7476.9|7474.1|7478.9|7476.1|7476.2|7473.4|106
1626278310000|2021-07-14 15:58:30|7477.2|7474.4|7477.9|7475.1|7477.9|7475.1|7477.2|7474.4|22
1626278320000|2021-07-14 15:58:40|7478.4|7475.6|7480.6|7477.8|7482.9|7480.1|7478.4|7475.6|254
1626278330000|2021-07-14 15:58:50|7481.1|7478.3|7478.9|7476.1|7481.1|7478.3|7478.9|7476.1|53
1626278340000|2021-07-14 15:59:00|7478.7|7475.9|7476.1|7473.3|7478.7|7475.9|7476.1|7473.3|83
1626278350000|2021-07-14 15:59:10|7476.4|7473.6|7477.2|7474.4|7478.1|7475.3|7475.4|7472.6|116
1626278360000|2021-07-14 15:59:20|7476.9|7474.1|7479.6|7476.8|7480.9|7478.1|7476.7|7473.9|46
1626278370000|2021-07-14 15:59:30|7480.6|7477.8|7479.7|7476.9|7480.7|7477.9|7479.2|7476.4|27
1626278380000|2021-07-14 15:59:40|7479.2|7476.4|7478.2|7475.4|7479.2|7476.4|7477.9|7475.1|56
1626278390000|2021-07-14 15:59:50|7477.7|7474.9|7476.2|7473.4|7478.4|7475.6|7476.2|7473.4|61
1626278400000|2021-07-14 16:00:00|7475.9|7473.1|7468.9|7466.1|7476.4|7473.6|7468.9|7466.1|122
1626278410000|2021-07-14 16:00:10|7469.2|7466.4|7470.6|7467.8|7471.6|7468.8|7468.2|7465.4|133
1626278420000|2021-07-14 16:00:20|7469.2|7466.4|7472.9|7470.1|7473.4|7470.6|7468.9|7466.1|99
1626278430000|2021-07-14 16:00:30|7473.8|7471|7476.2|7473.4|7477.9|7475.1|7473.8|7471|93
1626278440000|2021-07-14 16:00:40|7477.2|7474.4|7481.2|7478.4|7482.9|7480.1|7477.2|7474.4|72
1626278450000|2021-07-14 16:00:50|7481.1|7478.3|7482.9|7480.1|7482.9|7480.1|7480.9|7478.1|54
1626278460000|2021-07-14 16:01:00|7481.7|7478.9|7484.1|7481.3|7484.9|7482.1|7481.2|7478.4|317
1626278470000|2021-07-14 16:01:10|7483.9|7481.1|7485.1|7482.3|7485.9|7483.1|7483.9|7481.1|99
1626278480000|2021-07-14 16:01:20|7485.4|7482.6|7486.4|7483.6|7486.9|7484.1|7484.1|7481.3|68
1626278490000|2021-07-14 16:01:30|7486.6|7483.8|7485.9|7483.1|7486.6|7483.8|7483.9|7481.1|39
1626278500000|2021-07-14 16:01:40|7485.7|7482.9|7487.4|7484.6|7488.2|7485.4|7484.2|7481.4|99
1626278510000|2021-07-14 16:01:50|7487.1|7484.3|7491.1|7488.3|7492.1|7489.3|7486.4|7483.6|67
1626278520000|2021-07-14 16:02:00|7490.9|7488.1|7489.1|7486.3|7491.9|7489.1|7489.1|7486.3|111
1626278530000|2021-07-14 16:02:10|7488.4|7485.6|7490.1|7487.3|7490.2|7487.4|7487.1|7484.3|35
1626278540000|2021-07-14 16:02:20|7490.9|7488.1|7491.4|7488.6|7491.9|7489.1|7490.2|7487.4|82
1626278550000|2021-07-14 16:02:30|7491.1|7488.3|7494.9|7492.1|7494.9|7492.1|7491.1|7488.3|97
1626278560000|2021-07-14 16:02:40|7494.7|7491.9|7496.2|7493.4|7496.6|7493.8|7494.2|7491.4|116
1626278570000|2021-07-14 16:02:50|7496.4|7493.6|7496.6|7493.8|7496.6|7493.8|7493.9|7491.1|160
1626278580000|2021-07-14 16:03:00|7495.7|7492.9|7492.6|7489.8|7495.7|7492.9|7492.6|7489.8|114
1626278590000|2021-07-14 16:03:10|7492.9|7490.1|7490.2|7487.4|7493.9|7491.1|7490.2|7487.4|124
1626278600000|2021-07-14 16:03:20|7489.9|7487.1|7490.9|7488.1|7490.9|7488.1|7489.9|7487.1|26
1626278610000|2021-07-14 16:03:30|7490.4|7487.6|7493.7|7490.9|7493.9|7491.1|7489.9|7487.1|68
1626278620000|2021-07-14 16:03:40|7493.4|7490.6|7493.9|7491.1|7494.4|7491.6|7492.6|7489.8|286
1626278630000|2021-07-14 16:03:50|7494.6|7491.8|7495.9|7493.1|7496.6|7493.8|7494.6|7491.8|50
1626278640000|2021-07-14 16:04:00|7495.4|7492.6|7498.9|7496.1|7498.9|7496.1|7494.9|7492.1|256
1626278650000|2021-07-14 16:04:10|7499.6|7496.8|7498.9|7496.1|7499.6|7496.8|7497.9|7495.1|87
1626278660000|2021-07-14 16:04:20|7501.8|7491.8|7498.6|7495.8|7501.8|7496.8|7494.6|7490.5|251
1626278670000|2021-07-14 16:04:30|7498.1|7495.3|7498.6|7495.8|7499.9|7497.1|7497.6|7494.8|37
1626278680000|2021-07-14 16:04:40|7498.9|7496.1|7498.6|7495.8|7501.1|7498.3|7498.6|7495.8|340
1626278690000|2021-07-14 16:04:50|7498.1|7495.3|7498.6|7495.8|7499.6|7496.8|7497.6|7494.8|31
1626278700000|2021-07-14 16:05:00|7498.4|7495.6|7491.9|7489.1|7498.9|7496.1|7491.9|7489.1|159
1626278710000|2021-07-14 16:05:10|7492.4|7489.6|7491.1|7488.3|7493.1|7490.3|7490.9|7488.1|62
1626278720000|2021-07-14 16:05:20|7490.1|7487.3|7487.4|7484.6|7490.1|7487.3|7486.4|7483.6|1082
1626278730000|2021-07-14 16:05:30|7487.1|7484.3|7483.1|7480.3|7487.4|7484.6|7482.9|7480.1|66
1626278740000|2021-07-14 16:05:40|7483.6|7480.8|7483.6|7480.8|7484.4|7481.6|7481.9|7479.1|90
1626278750000|2021-07-14 16:05:50|7483.4|7480.6|7488.9|7486.1|7489.4|7486.6|7483.4|7480.6|55
1626278760000|2021-07-14 16:06:00|7488.6|7485.8|7480.9|7478.1|7488.6|7485.8|7480.6|7477.8|290
1626278770000|2021-07-14 16:06:10|7480.6|7477.8|7483.4|7480.6|7483.4|7480.6|7480.6|7477.8|62
1626278780000|2021-07-14 16:06:20|7483.9|7481.1|7482.6|7479.8|7484.6|7481.8|7482.6|7479.8|90
1626278790000|2021-07-14 16:06:30|7483.4|7480.6|7487.4|7484.6|7488.1|7485.3|7483.4|7480.6|125
1626278800000|2021-07-14 16:06:40|7486.9|7484.1|7486.6|7483.8|7488.4|7485.6|7486.1|7483.3|141
1626278810000|2021-07-14 16:06:50|7486.9|7484.1|7486.4|7483.6|7488.1|7485.3|7485.6|7482.8|84
1626278820000|2021-07-14 16:07:00|7486.1|7483.3|7491.6|7488.8|7492.4|7489.6|7485.1|7482.3|120
1626278830000|2021-07-14 16:07:10|7491.4|7488.6|7490.9|7488.1|7492.4|7489.6|7489.4|7486.6|43
1626278840000|2021-07-14 16:07:20|7490.4|7487.6|7488.8|7486|7491.4|7488.6|7487.4|7484.6|609
1626278850000|2021-07-14 16:07:30|7489.4|7486.6|7489.1|7486.3|7489.4|7486.6|7488.4|7485.6|139
1626278860000|2021-07-14 16:07:40|7488.6|7485.8|7488.4|7485.6|7489.1|7486.3|7487.4|7484.6|34
1626278870000|2021-07-14 16:07:50|7487.4|7484.6|7487.4|7484.6|7487.6|7484.8|7486.9|7484.1|32
1626278880000|2021-07-14 16:08:00|7487.6|7484.8|7485.1|7482.3|7487.6|7484.8|7484.4|7481.6|106
1626278890000|2021-07-14 16:08:10|7485.6|7482.8|7483.4|7480.6|7486.4|7483.6|7483.1|7480.3|125
1626278900000|2021-07-14 16:08:20|7483.1|7480.3|7484.4|7481.6|7484.4|7481.6|7482.6|7479.8|41
1626278910000|2021-07-14 16:08:30|7484.6|7481.8|7486.6|7483.8|7487.4|7484.6|7484.1|7481.3|88
1626278920000|2021-07-14 16:08:40|7486.9|7484.1|7485.4|7482.6|7487.4|7484.6|7485.1|7482.3|70
1626278930000|2021-07-14 16:08:50|7485.6|7482.8|7483.9|7481.1|7486.1|7483.3|7483.4|7480.6|55
1626278940000|2021-07-14 16:09:00|7484.4|7481.6|7483.4|7480.6|7484.4|7481.6|7482.6|7479.8|53
1626278950000|2021-07-14 16:09:10|7483.1|7480.3|7483.4|7480.6|7483.4|7480.6|7482.6|7479.8|28
1626278960000|2021-07-14 16:09:20|7483.6|7480.8|7484.9|7482.1|7485.6|7482.8|7483.6|7480.8|60
1626278970000|2021-07-14 16:09:30|7484.6|7481.8|7483.9|7481.1|7484.6|7481.8|7483.4|7480.6|16
1626278980000|2021-07-14 16:09:40|7484.1|7481.3|7482.6|7479.8|7484.4|7481.6|7481.9|7479.1|97
1626278990000|2021-07-14 16:09:50|7483.4|7480.6|7485.1|7482.3|7485.9|7483.1|7483.4|7480.6|77
1626279000000|2021-07-14 16:10:00|7485.4|7482.6|7480.6|7477.8|7485.4|7482.6|7480.4|7477.6|295
1626279010000|2021-07-14 16:10:10|7480.9|7478.1|7479.6|7476.8|7481.4|7478.6|7479.1|7476.3|55
1626279020000|2021-07-14 16:10:20|7479.4|7476.6|7479.6|7476.8|7480.4|7477.6|7479.4|7476.6|71
1626279030000|2021-07-14 16:10:30|7479.9|7477.1|7477.6|7474.8|7479.9|7477.1|7477.6|7474.8|54
1626279040000|2021-07-14 16:10:40|7477.1|7474.3|7477.4|7474.6|7477.4|7474.6|7475.6|7472.8|72
1626279050000|2021-07-14 16:10:50|7477.6|7474.8|7478.4|7475.6|7480.4|7477.6|7477.4|7474.6|150
1626279060000|2021-07-14 16:11:00|7478.6|7475.8|7478.1|7475.3|7479.1|7476.3|7477.6|7474.8|51
1626279070000|2021-07-14 16:11:10|7477.6|7474.8|7476.4|7473.6|7477.6|7474.8|7475.4|7472.6|265
1626279080000|2021-07-14 16:11:20|7476.6|7473.8|7482.6|7479.8|7482.9|7480.1|7476.6|7473.8|79
1626279090000|2021-07-14 16:11:30|7483.4|7480.6|7484.9|7482.1|7484.9|7482.1|7482.9|7480.1|15
1626279100000|2021-07-14 16:11:40|7485.6|7482.8|7484.6|7481.8|7486.4|7483.6|7483.6|7480.8|47
1626279110000|2021-07-14 16:11:50|7484.9|7482.1|7488.9|7486.1|7489.4|7486.6|7484.9|7482.1|73
1626279120000|2021-07-14 16:12:00|7488.6|7485.8|7487.9|7485.1|7490.4|7487.6|7487.4|7484.6|77
1626279130000|2021-07-14 16:12:10|7487.4|7484.6|7484.4|7481.6|7487.6|7484.8|7484.4|7481.6|40
1626279140000|2021-07-14 16:12:20|7483.9|7481.1|7484.6|7481.8|7485.1|7482.3|7483.1|7480.3|44
1626279150000|2021-07-14 16:12:30|7484.4|7481.6|7485.9|7483.1|7486.4|7483.6|7484.4|7481.6|28
1626279160000|2021-07-14 16:12:40|7485.8|7483|7486.1|7483.3|7486.4|7483.6|7485.8|7483|21
1626279170000|2021-07-14 16:12:50|7485.3|7482.5|7484.3|7481.5|7485.3|7482.5|7484.1|7481.3|49
1626279180000|2021-07-14 16:13:00|7483.9|7481.1|7482.3|7479.5|7483.9|7481.1|7482.3|7479.5|27
1626279190000|2021-07-14 16:13:10|7483.3|7480.5|7483.3|7480.5|7484.3|7481.5|7482.8|7480|107
1626279200000|2021-07-14 16:13:20|7483.6|7480.8|7483.8|7481|7484.3|7481.5|7483.3|7480.5|32
1626279210000|2021-07-14 16:13:30|7484.1|7481.3|7486.6|7483.8|7487.1|7484.3|7484.1|7481.3|63
1626279220000|2021-07-14 16:13:40|7487.3|7484.5|7483.9|7481.1|7487.3|7484.5|7483.9|7481.1|25
1626279230000|2021-07-14 16:13:50|7483.6|7480.8|7485.3|7482.5|7486.1|7483.3|7483.3|7480.5|68
1626279240000|2021-07-14 16:14:00|7485.6|7482.8|7487.6|7484.8|7487.6|7484.8|7485.6|7482.8|22
1626279250000|2021-07-14 16:14:10|7487.3|7484.5|7488.1|7485.3|7488.1|7485.3|7487.3|7484.5|17
1626279260000|2021-07-14 16:14:20|7487.8|7485|7486.3|7483.5|7487.8|7485|7486.1|7483.3|7
1626279270000|2021-07-14 16:14:30|7486.6|7483.8|7484.8|7482|7486.6|7483.8|7484.6|7481.8|23
1626279280000|2021-07-14 16:14:40|7485.1|7482.3|7483.6|7480.8|7485.3|7482.5|7483.6|7480.8|26
1626279290000|2021-07-14 16:14:50|7484.1|7481.3|7483.1|7480.3|7484.3|7481.5|7483.1|7480.3|11
1626279300000|2021-07-14 16:15:00|7482.9|7480.1|7481.3|7478.5|7483.6|7480.8|7480.6|7477.8|47
1626279310000|2021-07-14 16:15:10|7481.8|7479|7481.6|7478.8|7482.3|7479.5|7481.6|7478.8|5
1626279320000|2021-07-14 16:15:20|7482.3|7479.5|7481.6|7478.8|7482.6|7479.8|7481.6|7478.8|48
1626279330000|2021-07-14 16:15:30|7481.8|7479|7482.1|7479.3|7482.3|7479.5|7481.6|7478.8|18
1626279340000|2021-07-14 16:15:40|7482.3|7479.5|7478.6|7475.8|7482.3|7479.5|7478.3|7475.5|65
1626279350000|2021-07-14 16:15:50|7478.3|7475.5|7479.3|7476.5|7479.3|7476.5|7478.3|7475.5|30
1626279360000|2021-07-14 16:16:00|7478.6|7475.8|7476.1|7473.3|7478.6|7475.8|7475.6|7472.8|76
1626279370000|2021-07-14 16:16:10|7475.8|7473|7475.8|7473|7476.4|7473.6|7475.1|7472.3|14
1626279380000|2021-07-14 16:16:20|7476.1|7473.3|7475.6|7472.8|7476.6|7473.8|7475.6|7472.8|24
1626279390000|2021-07-14 16:16:30|7475.8|7473|7475.6|7472.8|7476.3|7473.5|7473.8|7471|80
1626279400000|2021-07-14 16:16:40|7475.3|7472.5|7476.3|7473.5|7477.3|7474.5|7475.3|7472.5|98
1626279410000|2021-07-14 16:16:50|7475.6|7472.8|7475.8|7473|7476.6|7473.8|7474.8|7472|109
1626279420000|2021-07-14 16:17:00|7475.3|7472.5|7477.8|7475|7477.8|7475|7475.3|7472.5|28
1626279430000|2021-07-14 16:17:10|7478.3|7475.5|7484.3|7481.5|7484.3|7481.5|7478.3|7475.5|43
1626279440000|2021-07-14 16:17:20|7484.1|7481.3|7481.8|7479|7484.1|7481.3|7481.8|7479|3
1626279450000|2021-07-14 16:17:30|7483.1|7480.3|7485.3|7482.5|7485.3|7482.5|7482.8|7480|16
1626279460000|2021-07-14 16:17:40|7485.8|7483|7484.6|7481.8|7486.3|7483.5|7484.6|7481.8|31
1626279470000|2021-07-14 16:17:50|7484.1|7481.3|7484.8|7482|7484.8|7482|7484.1|7481.3|12
1626279480000|2021-07-14 16:18:00|7484.6|7481.8|7482.1|7479.3|7484.8|7482|7482.1|7479.3|10
1626279490000|2021-07-14 16:18:10|7481.8|7479|7482.1|7479.3|7482.1|7479.3|7481.1|7478.3|7
1626279500000|2021-07-14 16:18:20|7481.6|7478.8|7480.3|7477.5|7482.6|7479.8|7480.1|7477.3|11
1626279510000|2021-07-14 16:18:30|7480.1|7477.3|7481.3|7478.5|7481.3|7478.5|7479.1|7476.3|20
1626279520000|2021-07-14 16:18:40|7481.1|7478.3|7480.6|7477.8|7481.1|7478.3|7480.6|7477.8|6
1626279530000|2021-07-14 16:18:50|7480.3|7477.5|7481.3|7478.5|7481.3|7478.5|7480.3|7477.5|7
1626279540000|2021-07-14 16:19:00|7481.8|7479|7479.6|7476.8|7482.1|7479.3|7479.3|7476.5|30
1626279550000|2021-07-14 16:19:10|7480.1|7477.3|7479.3|7476.5|7480.3|7477.5|7478.8|7476|16
1626279560000|2021-07-14 16:19:20|7479.6|7476.8|7478.3|7475.5|7480.1|7477.3|7477.3|7474.5|73
1626279570000|2021-07-14 16:19:30|7478.8|7476|7480.1|7477.3|7480.3|7477.5|7478.3|7475.5|116
1626279580000|2021-07-14 16:19:40|7478.8|7476|7479.3|7476.5|7480.3|7477.5|7478.3|7475.5|9
1626279590000|2021-07-14 16:19:50|7478.3|7475.5|7478.3|7475.5|7478.6|7475.8|7478.3|7475.5|22
1626279600000|2021-07-14 16:20:00|7477.9|7475.1|7475.3|7472.5|7477.9|7475.1|7474.1|7471.3|95
1626279610000|2021-07-14 16:20:10|7475.6|7472.8|7476.1|7473.3|7477.3|7474.5|7475.3|7472.5|52
1626279620000|2021-07-14 16:20:20|7475.8|7473|7472.8|7470|7475.8|7473|7472.6|7469.8|57
1626279630000|2021-07-14 16:20:30|7472.6|7469.8|7470.3|7467.5|7472.8|7470|7470.3|7467.5|33
1626279640000|2021-07-14 16:20:40|7471.1|7468.3|7471.8|7469|7472.8|7470|7470.6|7467.8|102
1626279650000|2021-07-14 16:20:50|7471.6|7468.8|7472.1|7469.3|7474.8|7472|7471.3|7468.5|614
1626279660000|2021-07-14 16:21:00|7471.8|7469|7471.3|7468.5|7474.1|7471.3|7471.3|7468.5|262
1626279670000|2021-07-14 16:21:10|7471.6|7468.8|7471.9|7469.1|7472.3|7469.5|7470.6|7467.8|110
1626279680000|2021-07-14 16:21:20|7471.6|7468.8|7473.6|7470.8|7474.1|7471.3|7470.6|7467.8|62
1626279690000|2021-07-14 16:21:30|7473.9|7471.1|7472.1|7469.3|7474.4|7471.6|7472.1|7469.3|61
1626279700000|2021-07-14 16:21:40|7472.3|7469.5|7471.6|7468.8|7472.6|7469.8|7470.6|7467.8|94
1626279710000|2021-07-14 16:21:50|7471.3|7468.5|7471.6|7468.8|7473.6|7470.8|7471.3|7468.5|34
1626279720000|2021-07-14 16:22:00|7471.1|7468.3|7472.6|7469.8|7472.6|7469.8|7470.9|7468.1|64
1626279730000|2021-07-14 16:22:10|7472.8|7470|7473.9|7471.1|7473.9|7471.1|7472.6|7469.8|25
1626279740000|2021-07-14 16:22:20|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7472.6|7469.8|11
1626279750000|2021-07-14 16:22:30|7474.1|7471.3|7474.6|7471.8|7474.6|7471.8|7473.6|7470.8|23
1626279760000|2021-07-14 16:22:40|7473.6|7470.8|7474.6|7471.8|7474.6|7471.8|7472.9|7470.1|20
1626279770000|2021-07-14 16:22:50|7474.9|7472.1|7473.9|7471.1|7474.9|7472.1|7472.6|7469.8|31
1626279780000|2021-07-14 16:23:00|7473.6|7470.8|7472.6|7469.8|7473.6|7470.8|7472.6|7469.8|14
1626279790000|2021-07-14 16:23:10|7472.8|7470|7473.1|7470.3|7473.6|7470.8|7472.8|7470|15
1626279800000|2021-07-14 16:23:20|7472.9|7470.1|7473.1|7470.3|7473.1|7470.3|7472.6|7469.8|13
1626279810000|2021-07-14 16:23:30|7473.6|7470.8|7473.6|7470.8|7474.6|7471.8|7472.9|7470.1|40
1626279820000|2021-07-14 16:23:40|7473.4|7470.6|7473.6|7470.8|7473.6|7470.8|7472.6|7469.8|76
1626279830000|2021-07-14 16:23:50|7473.1|7470.3|7474.6|7471.8|7474.6|7471.8|7473.1|7470.3|16
1626279840000|2021-07-14 16:24:00|7474.1|7471.3|7473.6|7470.8|7475.6|7472.8|7473.6|7470.8|73
1626279850000|2021-07-14 16:24:10|7473.1|7470.3|7472.6|7469.8|7473.6|7470.8|7470.6|7467.8|41
1626279860000|2021-07-14 16:24:20|7472.8|7470|7473.1|7470.3|7473.6|7470.8|7472.8|7470|8
1626279870000|2021-07-14 16:24:30|7473.6|7470.8|7476.6|7473.8|7477.1|7474.3|7473.6|7470.8|53
1626279880000|2021-07-14 16:24:40|7477.6|7474.8|7477.1|7474.3|7479.6|7476.8|7476.1|7473.3|54
1626279890000|2021-07-14 16:24:50|7476.6|7473.8|7476.3|7473.5|7477.1|7474.3|7476.1|7473.3|26
1626279900000|2021-07-14 16:25:00|7476.6|7473.8|7473.1|7470.3|7477.6|7474.8|7473.1|7470.3|29
1626279910000|2021-07-14 16:25:10|7472.9|7470.1|7472.6|7469.8|7472.9|7470.1|7472.1|7469.3|6
1626279920000|2021-07-14 16:25:20|7472.8|7470|7472.1|7469.3|7473.1|7470.3|7471.9|7469.1|29
1626279930000|2021-07-14 16:25:30|7471.6|7468.8|7470.6|7467.8|7471.6|7468.8|7470.6|7467.8|18
1626279940000|2021-07-14 16:25:40|7469.9|7467.1|7466.3|7463.5|7469.9|7467.1|7466.3|7463.5|154
1626279950000|2021-07-14 16:25:50|7466.8|7464|7464.8|7462|7466.8|7464|7464.6|7461.8|160
1626279960000|2021-07-14 16:26:00|7465.1|7462.3|7465.6|7462.8|7465.6|7462.8|7464.9|7462.1|71
1626279970000|2021-07-14 16:26:10|7465.1|7462.3|7463.6|7460.8|7466.1|7463.3|7463.6|7460.8|157
1626279980000|2021-07-14 16:26:20|7463.9|7461.1|7464.9|7462.1|7464.9|7462.1|7463.1|7460.3|294
1626279990000|2021-07-14 16:26:30|7464.6|7461.8|7470.4|7467.6|7471.6|7468.8|7464.6|7461.8|80
1626280000000|2021-07-14 16:26:40|7469.9|7467.1|7466.8|7464|7469.9|7467.1|7466.8|7464|80
1626280010000|2021-07-14 16:26:50|7467.1|7464.3|7468.8|7466|7469.1|7466.3|7467.1|7464.3|24
1626280020000|2021-07-14 16:27:00|7469.1|7466.3|7469.6|7466.8|7471.6|7468.8|7469.1|7466.3|56
1626280030000|2021-07-14 16:27:10|7470.1|7467.3|7470.1|7467.3|7470.8|7468|7469.1|7466.3|34
1626280040000|2021-07-14 16:27:20|7470.3|7467.5|7469.6|7466.8|7471.8|7469|7469.6|7466.8|13
1626280050000|2021-07-14 16:27:30|7469.8|7467|7468.6|7465.8|7469.8|7467|7468.6|7465.8|29
1626280060000|2021-07-14 16:27:40|7468.1|7465.3|7468.1|7465.3|7468.3|7465.5|7466.6|7463.8|40
1626280070000|2021-07-14 16:27:50|7468.6|7465.8|7468.8|7466|7469.1|7466.3|7468.6|7465.8|27
1626280080000|2021-07-14 16:28:00|7468.6|7465.8|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|23
1626280090000|2021-07-14 16:28:10|7470.1|7467.3|7472.6|7469.8|7473.6|7470.8|7470.1|7467.3|165
1626280100000|2021-07-14 16:28:20|7471.8|7469|7471.8|7469|7472.1|7469.3|7470.8|7468|12
1626280110000|2021-07-14 16:28:30|7472.1|7469.3|7472.6|7469.8|7472.6|7469.8|7471.6|7468.8|5
1626280120000|2021-07-14 16:28:40|7473.1|7470.3|7477.3|7474.5|7478.6|7475.8|7473.1|7470.3|175
1626280130000|2021-07-14 16:28:50|7477.1|7474.3|7478.6|7475.8|7479.1|7476.3|7475.8|7473|408
1626280140000|2021-07-14 16:29:00|7478.3|7475.5|7477.3|7474.5|7478.3|7475.5|7476.6|7473.8|131
1626280150000|2021-07-14 16:29:10|7476.6|7473.8|7474.1|7471.3|7476.6|7473.8|7473.6|7470.8|50
1626280160000|2021-07-14 16:29:20|7473.6|7470.8|7474.8|7472|7475.3|7472.5|7473.3|7470.5|15
1626280170000|2021-07-14 16:29:30|7475.1|7472.3|7475.3|7472.5|7476.3|7473.5|7475.1|7472.3|5
1626280180000|2021-07-14 16:29:40|7475.6|7472.8|7476.1|7473.3|7476.3|7473.5|7475.6|7472.8|43
1626280190000|2021-07-14 16:29:50|7476.3|7473.5|7478.6|7475.8|7478.6|7475.8|7476.3|7473.5|37
1626280200000|2021-07-14 16:30:00|7478.3|7475.5|7475.6|7472.8|7478.3|7475.5|7474.8|7472|579
1626280210000|2021-07-14 16:30:10|7475.1|7472.3|7473.1|7470.3|7475.1|7472.3|7473.1|7470.3|22
1626280220000|2021-07-14 16:30:20|7472.8|7470|7472.8|7470|7473.1|7470.3|7472.8|7470|9
1626280230000|2021-07-14 16:30:30|7473.3|7470.5|7474.6|7471.8|7475.8|7473|7473.3|7470.5|37
1626280240000|2021-07-14 16:30:40|7473.6|7470.8|7471.6|7468.8|7473.6|7470.8|7469.3|7466.5|64
1626280250000|2021-07-14 16:30:50|7471.8|7469|7474.6|7471.8|7474.6|7471.8|7471.8|7469|5
1626280260000|2021-07-14 16:31:00|7474.3|7471.5|7472.1|7469.3|7474.3|7471.5|7472.1|7469.3|14
1626280270000|2021-07-14 16:31:10|7471.8|7469|7471.6|7468.8|7471.8|7469|7471.6|7468.8|52
1626280280000|2021-07-14 16:31:20|7471.1|7468.3|7473.3|7470.5|7474.1|7471.3|7471.1|7468.3|30
1626280290000|2021-07-14 16:31:30|7472.8|7470|7471.6|7468.8|7472.8|7470|7471.6|7468.8|11
1626280300000|2021-07-14 16:31:40|7472.1|7469.3|7471.8|7469|7473.3|7470.5|7471.8|7469|16
1626280310000|2021-07-14 16:31:50|7472.1|7469.3|7472.6|7469.8|7474.6|7471.8|7472.1|7469.3|18
1626280320000|2021-07-14 16:32:00|7472.8|7470|7473.6|7470.8|7473.6|7470.8|7471.8|7469|26
1626280330000|2021-07-14 16:32:10|7474.6|7471.8|7476.3|7473.5|7478.1|7475.3|7474.6|7471.8|134
1626280340000|2021-07-14 16:32:20|7476.1|7473.3|7477.6|7474.8|7477.6|7474.8|7475.3|7472.5|43
1626280350000|2021-07-14 16:32:30|7477.3|7474.5|7477.8|7475|7479.3|7476.5|7477.3|7474.5|36
1626280360000|2021-07-14 16:32:40|7477.6|7474.8|7478.6|7475.8|7478.8|7476|7476.1|7473.3|14
1626280370000|2021-07-14 16:32:50|7478.8|7476|7478.8|7476|7481.1|7478.3|7478.8|7476|59
1626280380000|2021-07-14 16:33:00|7479.1|7476.3|7477.3|7474.5|7479.1|7476.3|7476.3|7473.5|43
1626280390000|2021-07-14 16:33:10|7478.1|7475.3|7478.6|7475.8|7479.3|7476.5|7477.8|7475|211
1626280400000|2021-07-14 16:33:20|7478.8|7476|7480.3|7477.5|7480.6|7477.8|7478.8|7476|24
1626280410000|2021-07-14 16:33:30|7480.1|7477.3|7479.6|7476.8|7481.3|7478.5|7479.6|7476.8|60
1626280420000|2021-07-14 16:33:40|7479.3|7476.5|7478.1|7475.3|7479.3|7476.5|7478.1|7475.3|15
1626280430000|2021-07-14 16:33:50|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7476.6|7473.8|33
1626280440000|2021-07-14 16:34:00|7477.8|7475|7476.3|7473.5|7478.1|7475.3|7476.3|7473.5|23
1626280450000|2021-07-14 16:34:10|7476.1|7473.3|7477.8|7475|7478.1|7475.3|7475.6|7472.8|52
1626280460000|2021-07-14 16:34:20|7478.1|7475.3|7478.8|7476|7478.8|7476|7478.1|7475.3|10
1626280470000|2021-07-14 16:34:30|7478.6|7475.8|7480|7477.2|7480.3|7477.5|7478.6|7475.8|94
1626280480000|2021-07-14 16:34:40|7480.3|7477.5|7481.3|7478.5|7481.6|7478.8|7480.3|7477.5|59
1626280490000|2021-07-14 16:34:50|7481|7478.2|7480.6|7477.8|7481|7478.2|7480|7477.2|8
1626280500000|2021-07-14 16:35:00|7480.3|7477.5|7479.3|7476.5|7480.3|7477.5|7479.3|7476.5|5
1626280510000|2021-07-14 16:35:10|7479|7476.2|7479.3|7476.5|7479.3|7476.5|7478.6|7475.8|16
1626280520000|2021-07-14 16:35:20|7479.8|7477|7481|7478.2|7481|7478.2|7479.8|7477|39
1626280530000|2021-07-14 16:35:30|7480.3|7477.5|7479.8|7477|7480.8|7478|7479.5|7476.7|11
1626280540000|2021-07-14 16:35:40|7479.6|7476.8|7478.8|7476|7480|7477.2|7478.3|7475.5|10
1626280550000|2021-07-14 16:35:50|7479.6|7476.8|7478.5|7475.7|7480|7477.2|7478.5|7475.7|43
1626280560000|2021-07-14 16:36:00|7478.8|7476|7476.8|7474|7479.1|7476.3|7476.8|7474|8
1626280570000|2021-07-14 16:36:10|7477|7474.2|7476.6|7473.8|7477|7474.2|7476.6|7473.8|15
1626280580000|2021-07-14 16:36:20|7477|7474.2|7477.3|7474.5|7478|7475.2|7476.6|7473.8|28
1626280590000|2021-07-14 16:36:30|7477.1|7474.3|7479.8|7477|7479.8|7477|7476.6|7473.8|24
1626280600000|2021-07-14 16:36:40|7479.6|7476.8|7478.3|7475.5|7479.6|7476.8|7478.1|7475.3|2
1626280610000|2021-07-14 16:36:50|7478.8|7476|7479.3|7476.5|7479.3|7476.5|7478.6|7475.8|8
1626280620000|2021-07-14 16:37:00|7479.1|7476.3|7478.6|7475.8|7479.8|7477|7478.6|7475.8|9
1626280630000|2021-07-14 16:37:10|7478.8|7476|7478.8|7476|7478.8|7476|7478.1|7475.3|3
1626280640000|2021-07-14 16:37:20|7479|7476.2|7481.6|7478.8|7481.6|7478.8|7479|7476.2|52
1626280650000|2021-07-14 16:37:30|7480.6|7477.8|7480.3|7477.5|7480.6|7477.8|7480.3|7477.5|4
1626280660000|2021-07-14 16:37:40|7480.1|7477.3|7481.3|7478.5|7481.3|7478.5|7479.3|7476.5|38
1626280670000|2021-07-14 16:37:50|7481.6|7478.8|7480|7477.2|7481.6|7478.8|7479.6|7476.8|17
1626280680000|2021-07-14 16:38:00|7480.6|7477.8|7480.3|7477.5|7481|7478.2|7480.3|7477.5|14
1626280690000|2021-07-14 16:38:10|7479.6|7476.8|7478.6|7475.8|7479.6|7476.8|7478.1|7475.3|11
1626280700000|2021-07-14 16:38:20|7478.8|7476|7479.3|7476.5|7479.3|7476.5|7478.8|7476|5
1626280710000|2021-07-14 16:38:30|7480.3|7477.5|7479.8|7477|7480.3|7477.5|7479.8|7477|108
1626280720000|2021-07-14 16:38:40|7479.6|7476.8|7480.3|7477.5|7480.3|7477.5|7479.3|7476.5|2
1626280730000|2021-07-14 16:38:50|7479.6|7476.8|7478.6|7475.8|7479.6|7476.8|7478.6|7475.8|6
1626280740000|2021-07-14 16:39:00|7478.8|7476|7478.3|7475.5|7479|7476.2|7477.8|7475|21
1626280750000|2021-07-14 16:39:10|7478.1|7475.3|7478.3|7475.5|7478.3|7475.5|7478.1|7475.3|0
1626280760000|2021-07-14 16:39:20|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|21
1626280770000|2021-07-14 16:39:30|7479.3|7476.5|7481.3|7478.5|7481.6|7478.8|7479.3|7476.5|897
1626280780000|2021-07-14 16:39:40|7480.8|7478|7479.6|7476.8|7480.8|7478|7479.6|7476.8|19
1626280790000|2021-07-14 16:39:50|7480.3|7477.5|7479.8|7477|7481|7478.2|7479.8|7477|35
1626280800000|2021-07-14 16:40:00|7480.3|7477.5|7479.3|7476.5|7481|7478.2|7479.1|7476.3|47
1626280810000|2021-07-14 16:40:10|7479.1|7476.3|7478.6|7475.8|7479.1|7476.3|7478.6|7475.8|18
1626280820000|2021-07-14 16:40:20|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|3
1626280830000|2021-07-14 16:40:30|7477.8|7475|7476.8|7474|7477.8|7475|7476.8|7474|12
1626280840000|2021-07-14 16:40:40|7476.6|7473.8|7475.6|7472.8|7476.6|7473.8|7475.6|7472.8|11
1626280850000|2021-07-14 16:40:50|7474.8|7472|7475.6|7472.8|7475.6|7472.8|7474.6|7471.8|24
1626280860000|2021-07-14 16:41:00|7475.3|7472.5|7474|7471.2|7475.3|7472.5|7473.6|7470.8|60
1626280870000|2021-07-14 16:41:10|7474.6|7471.8|7468.6|7465.8|7474.6|7471.8|7468.6|7465.8|363
1626280880000|2021-07-14 16:41:20|7468.3|7465.5|7467.8|7465|7468.6|7465.8|7467.6|7464.8|103
1626280890000|2021-07-14 16:41:30|7467.1|7464.3|7465.6|7462.8|7467.1|7464.3|7465.6|7462.8|68
1626280900000|2021-07-14 16:41:40|7465.3|7462.5|7466.6|7463.8|7466.8|7464|7464.6|7461.8|28
1626280910000|2021-07-14 16:41:50|7466.8|7464|7467|7464.2|7467|7464.2|7466.6|7463.8|5
1626280920000|2021-07-14 16:42:00|7467.6|7464.8|7468.1|7465.3|7469.3|7466.5|7467.6|7464.8|53
1626280930000|2021-07-14 16:42:10|7468.3|7465.5|7468.5|7465.7|7468.8|7466|7468.3|7465.5|119
1626280940000|2021-07-14 16:42:20|7468.8|7466|7473.3|7470.5|7473.3|7470.5|7468.8|7466|38
1626280950000|2021-07-14 16:42:30|7473|7470.2|7471.6|7468.8|7473.3|7470.5|7470.8|7468|41
1626280960000|2021-07-14 16:42:40|7471.8|7469|7472.6|7469.8|7472.8|7470|7471.8|7469|6
1626280970000|2021-07-14 16:42:50|7472|7469.2|7473.5|7470.7|7474.8|7472|7471.8|7469|697
1626280980000|2021-07-14 16:43:00|7473.3|7470.5|7473|7470.2|7473.5|7470.7|7473|7470.2|72
1626280990000|2021-07-14 16:43:10|7472.5|7469.7|7471.5|7468.7|7472.5|7469.7|7471|7468.2|54
1626281000000|2021-07-14 16:43:20|7471.1|7468.3|7470|7467.2|7471.1|7468.3|7469.5|7466.7|8
1626281010000|2021-07-14 16:43:30|7469.8|7467|7469|7466.2|7469.8|7467|7468.8|7466|6
1626281020000|2021-07-14 16:43:40|7468|7465.2|7466.3|7463.5|7468|7465.2|7465|7462.2|106
1626281030000|2021-07-14 16:43:50|7466|7463.2|7465.8|7463|7466.5|7463.7|7465|7462.2|25
1626281040000|2021-07-14 16:44:00|7466|7463.2|7469.3|7466.5|7470|7467.2|7465|7462.2|69
1626281050000|2021-07-14 16:44:10|7469|7466.2|7466.8|7464|7469.3|7466.5|7466.8|7464|32
1626281060000|2021-07-14 16:44:20|7467|7464.2|7468.8|7466|7468.8|7466|7467|7464.2|10
1626281070000|2021-07-14 16:44:30|7469|7466.2|7466.5|7463.7|7469|7466.2|7465.5|7462.7|40
1626281080000|2021-07-14 16:44:40|7467.2|7464.4|7467.5|7464.7|7467.8|7465|7466|7463.2|30
1626281090000|2021-07-14 16:44:50|7467.8|7465|7467|7464.2|7467.8|7465|7467|7464.2|5
1626281100000|2021-07-14 16:45:00|7467.5|7464.7|7463.3|7460.5|7467.5|7464.7|7463.3|7460.5|52
1626281110000|2021-07-14 16:45:10|7463|7460.2|7462.8|7460|7463.3|7460.5|7462|7459.2|93
1626281120000|2021-07-14 16:45:20|7463.5|7460.7|7463.5|7460.7|7464.5|7461.7|7463.3|7460.5|23
1626281130000|2021-07-14 16:45:30|7463.3|7460.5|7462.3|7459.5|7463.8|7461|7462.3|7459.5|38
1626281140000|2021-07-14 16:45:40|7462|7459.2|7441.3|7438.5|7462|7459.2|7437.3|7434.5|1987
1626281150000|2021-07-14 16:45:50|7440.8|7438|7432.3|7429.5|7442|7439.2|7432.3|7429.5|580
1626281160000|2021-07-14 16:46:00|7432.6|7429.8|7429.1|7426.3|7436.1|7433.3|7423.6|7420.8|750
1626281170000|2021-07-14 16:46:10|7428.8|7426|7429.1|7426.3|7432.6|7429.8|7428.3|7425.5|224
1626281180000|2021-07-14 16:46:20|7429.6|7426.8|7432.1|7429.3|7432.6|7429.8|7427.8|7425|126
1626281190000|2021-07-14 16:46:30|7432.6|7429.8|7426.3|7423.5|7432.6|7429.8|7425.6|7422.8|94
1626281200000|2021-07-14 16:46:40|7426.8|7424|7426.1|7423.3|7427.8|7425|7425.6|7422.8|102
1626281210000|2021-07-14 16:46:50|7426.3|7423.5|7440.5|7437.7|7441.6|7438.8|7426.3|7423.5|253
1626281220000|2021-07-14 16:47:00|7441.6|7438.8|7440.1|7437.3|7443.1|7440.3|7437.8|7435|141
1626281230000|2021-07-14 16:47:10|7439.8|7437|7440.8|7438|7443.6|7440.8|7439.6|7436.8|132
1626281240000|2021-07-14 16:47:20|7441.1|7438.3|7439.6|7436.8|7441.1|7438.3|7438.1|7435.3|49
1626281250000|2021-07-14 16:47:30|7440.3|7437.5|7439.1|7436.3|7443.3|7440.5|7438.8|7436|78
1626281260000|2021-07-14 16:47:40|7438.8|7436|7438.3|7435.5|7439.1|7436.3|7437.6|7434.8|72
1626281270000|2021-07-14 16:47:50|7438.1|7435.3|7431.8|7429|7438.1|7435.3|7429.3|7426.5|68
1626281280000|2021-07-14 16:48:00|7432.8|7430|7432.1|7429.3|7433.8|7431|7431.8|7429|118
1626281290000|2021-07-14 16:48:10|7431.8|7429|7434.3|7431.5|7434.8|7432|7431.1|7428.3|166
1626281300000|2021-07-14 16:48:20|7434.6|7431.8|7433.6|7430.8|7434.8|7432|7433.3|7430.5|44
1626281310000|2021-07-14 16:48:30|7433.5|7430.7|7435.8|7433|7436|7433.2|7432.6|7429.8|22
1626281320000|2021-07-14 16:48:40|7436.3|7433.5|7435.8|7433|7442.1|7436|7435.8|7432.1|659
1626281330000|2021-07-14 16:48:50|7434.3|7431.5|7431.8|7429|7434.3|7431.5|7431.8|7429|34
1626281340000|2021-07-14 16:49:00|7432.1|7429.3|7432.3|7429.5|7434.8|7432|7432.1|7429.3|258
1626281350000|2021-07-14 16:49:10|7432.8|7430|7437.5|7434.7|7437.5|7434.7|7432.8|7430|238
1626281360000|2021-07-14 16:49:20|7437.8|7435|7437.5|7434.7|7440.8|7438|7437.5|7434.7|31
1626281370000|2021-07-14 16:49:30|7437.8|7435|7436.8|7434|7437.8|7435|7436.5|7433.7|37
1626281380000|2021-07-14 16:49:40|7436.5|7433.7|7432.8|7430|7436.8|7434|7432.8|7430|129
1626281390000|2021-07-14 16:49:50|7433.3|7430.5|7436.6|7433.8|7436.8|7434|7432.8|7430|50
1626281400000|2021-07-14 16:50:00|7436|7433.2|7429.3|7426.5|7436|7433.2|7428.8|7426|183
1626281410000|2021-07-14 16:50:10|7429.5|7426.7|7434.8|7432|7435.8|7433|7428.8|7426|62
1626281420000|2021-07-14 16:50:20|7434|7431.2|7429.5|7426.7|7434.8|7432|7429.3|7426.5|52
1626281430000|2021-07-14 16:50:30|7429|7426.2|7430.8|7428|7430.8|7428|7427.5|7424.7|191
1626281440000|2021-07-14 16:50:40|7431.8|7429|7425.5|7422.7|7431.8|7429|7424.1|7421.3|238
1626281450000|2021-07-14 16:50:50|7425|7422.2|7426.3|7423.5|7426.7|7423.7|7423.3|7420.5|174
1626281460000|2021-07-14 16:51:00|7426.5|7423.7|7434.8|7432|7434.8|7432|7426.5|7423.7|254
1626281470000|2021-07-14 16:51:10|7434.3|7431.5|7430|7427.2|7434.3|7431.5|7428.6|7425.8|234
1626281480000|2021-07-14 16:51:20|7430.5|7427.7|7431.8|7429|7432.8|7430|7429.8|7427|28
1626281490000|2021-07-14 16:51:30|7432|7429.2|7435.6|7432.8|7437.3|7434.5|7431.8|7429|169
1626281500000|2021-07-14 16:51:40|7435.8|7433|7434.3|7431.5|7435.8|7433|7432.6|7429.8|41
1626281510000|2021-07-14 16:51:50|7433.8|7431|7436.5|7433.7|7436.5|7433.7|7433.5|7430.7|32
1626281520000|2021-07-14 16:52:00|7436.3|7433.5|7435.3|7432.5|7436.3|7433.5|7434.8|7432|26
1626281530000|2021-07-14 16:52:10|7435.8|7433|7437|7434.2|7438.6|7435.8|7435.8|7433|39
1626281540000|2021-07-14 16:52:20|7436.8|7434|7436.3|7433.5|7437.8|7435|7436.3|7433.5|128
1626281550000|2021-07-14 16:52:30|7436.5|7433.7|7435.3|7432.5|7437|7434.2|7434.8|7432|89
1626281560000|2021-07-14 16:52:40|7435.8|7433|7435.6|7432.8|7435.8|7433|7434.8|7432|29
1626281570000|2021-07-14 16:52:50|7435.3|7432.5|7435.8|7433|7438.8|7436|7435.1|7432.3|137
1626281580000|2021-07-14 16:53:00|7436.3|7433.5|7435.8|7433|7436.8|7434|7435.3|7432.5|44
1626281590000|2021-07-14 16:53:10|7435.6|7432.8|7438.8|7436|7438.8|7436|7435.3|7432.5|112
1626281600000|2021-07-14 16:53:20|7438.5|7435.7|7441|7438.2|7441|7438.2|7438|7435.2|98
1626281610000|2021-07-14 16:53:30|7441.5|7438.7|7440|7437.2|7441.5|7438.7|7440|7437.2|17
1626281620000|2021-07-14 16:53:40|7439.8|7437|7443.3|7440.5|7443.8|7441|7439.8|7437|148
1626281630000|2021-07-14 16:53:50|7443|7440.2|7443.5|7440.7|7443.8|7441|7442.8|7440|69
1626281640000|2021-07-14 16:54:00|7443.8|7441|7442|7439.2|7443.8|7441|7441.8|7439|74
1626281650000|2021-07-14 16:54:10|7442.3|7439.5|7440.3|7437.5|7442.8|7440|7439.5|7436.7|35
1626281660000|2021-07-14 16:54:20|7440.8|7438|7439|7436.2|7440.8|7438|7439|7436.2|34
1626281670000|2021-07-14 16:54:30|7439.3|7436.5|7441.3|7438.5|7441.5|7438.7|7439.3|7436.5|25
1626281680000|2021-07-14 16:54:40|7441.5|7438.7|7441.3|7438.5|7441.8|7439|7441.1|7438.3|30
1626281690000|2021-07-14 16:54:50|7441.8|7439|7442.6|7439.8|7442.8|7440|7441.1|7438.3|52
1626281700000|2021-07-14 16:55:00|7442.1|7439.3|7435.3|7432.5|7442.1|7439.3|7434.8|7432|94
1626281710000|2021-07-14 16:55:10|7434.8|7432|7433.8|7431|7434.8|7432|7432.3|7429.5|29
1626281720000|2021-07-14 16:55:20|7434.5|7431.7|7436.1|7433.3|7436.1|7433.3|7433.8|7431|45
1626281730000|2021-07-14 16:55:30|7435.8|7433|7435.3|7432.5|7436.5|7433.7|7434.8|7432|34
1626281740000|2021-07-14 16:55:40|7435.1|7432.3|7432.3|7429.5|7435.1|7432.3|7432.3|7429.5|59
1626281750000|2021-07-14 16:55:50|7432.1|7429.3|7434.8|7432|7435.8|7433|7432.1|7429.3|98
1626281760000|2021-07-14 16:56:00|7435|7432.2|7433.8|7431|7435.3|7432.5|7432.3|7429.5|19
1626281770000|2021-07-14 16:56:10|7433.5|7430.7|7432.5|7429.7|7433.5|7430.7|7430.5|7427.7|54
1626281780000|2021-07-14 16:56:20|7432.3|7429.5|7432.5|7429.7|7433|7430.2|7431.8|7429|37
1626281790000|2021-07-14 16:56:30|7432.8|7430|7434.3|7431.5|7435|7432.2|7432.5|7429.7|39
1626281800000|2021-07-14 16:56:40|7434.8|7432|7433.8|7431|7434.8|7432|7433.5|7430.7|24
1626281810000|2021-07-14 16:56:50|7434.1|7431.3|7434.1|7431.3|7434.5|7431.7|7433.8|7431|50
1626281820000|2021-07-14 16:57:00|7433.8|7431|7430.8|7428|7433.8|7431|7430.8|7428|26
1626281830000|2021-07-14 16:57:10|7431.5|7428.7|7434|7431.2|7434.5|7431.7|7431.3|7428.5|45
1626281840000|2021-07-14 16:57:20|7434.3|7431.5|7433.3|7430.5|7434.5|7431.7|7432.8|7430|7
1626281850000|2021-07-14 16:57:30|7433.5|7430.7|7432.3|7429.5|7433.5|7430.7|7432|7429.2|9
1626281860000|2021-07-14 16:57:40|7432.5|7429.7|7430.8|7428|7432.5|7429.7|7430.8|7428|15
1626281870000|2021-07-14 16:57:50|7431.5|7428.7|7430.8|7428|7431.5|7428.7|7430.5|7427.7|13
1626281880000|2021-07-14 16:58:00|7430.5|7427.7|7427.5|7424.7|7431.5|7428.7|7427.5|7424.7|27
1626281890000|2021-07-14 16:58:10|7427.8|7425|7426.1|7423.3|7428.3|7425.5|7426.1|7423.3|51
1626281900000|2021-07-14 16:58:20|7425.5|7422.7|7426.5|7423.7|7426.8|7424|7424.5|7421.7|70
1626281910000|2021-07-14 16:58:30|7426.8|7424|7429.8|7427|7432.8|7430|7426.8|7424|145
1626281920000|2021-07-14 16:58:40|7430.3|7427.5|7427.8|7425|7430.8|7428|7427.8|7425|73
1626281930000|2021-07-14 16:58:50|7428.3|7425.5|7430|7427.2|7430.8|7428|7428.3|7425.5|117
1626281940000|2021-07-14 16:59:00|7429.8|7427|7428.8|7426|7429.8|7427|7428.3|7425.5|37
1626281950000|2021-07-14 16:59:10|7429.1|7426.3|7429.8|7427|7430.3|7427.5|7428.8|7426|19
1626281960000|2021-07-14 16:59:20|7428.8|7426|7428.8|7426|7428.8|7426|7428.8|7426|12
1626281970000|2021-07-14 16:59:30|7428.5|7425.7|7426|7423.2|7428.5|7425.7|7425.8|7423|26
1626281980000|2021-07-14 16:59:40|7426.5|7423.7|7427.1|7424.3|7427.5|7424.7|7425.8|7423|30
1626281990000|2021-07-14 16:59:50|7427|7424.2|7431.5|7428.7|7433.3|7430.5|7427|7424.2|791
1626282000000|2021-07-14 17:00:00|7431.3|7428.5|7429.3|7426.5|7432.8|7430|7428.5|7425.7|102
1626282010000|2021-07-14 17:00:10|7428.3|7425.5|7423.8|7421|7428.3|7425.5|7423.3|7420.5|130
1626282020000|2021-07-14 17:00:20|7424|7421.2|7424.8|7422|7424.8|7422|7416|7413.2|248
1626282030000|2021-07-14 17:00:30|7424.5|7421.7|7430.3|7427.5|7431.5|7428.7|7424.5|7421.7|123
1626282040000|2021-07-14 17:00:40|7430.8|7428|7431.3|7428.5|7433.3|7430.5|7429.5|7426.7|31
1626282050000|2021-07-14 17:00:50|7433.3|7430.5|7433.5|7430.7|7436.5|7433.7|7432.5|7429.7|63
1626282060000|2021-07-14 17:01:00|7433.8|7431|7438|7435.2|7439|7436.2|7433.5|7430.7|75
1626282070000|2021-07-14 17:01:10|7438.3|7435.5|7441.3|7438.5|7441.5|7438.7|7438.3|7435.5|146
1626282080000|2021-07-14 17:01:20|7441.8|7439|7442.3|7439.5|7442.5|7439.7|7440.5|7437.7|50
1626282090000|2021-07-14 17:01:30|7441.8|7439|7440.3|7437.5|7443.3|7440.5|7440.3|7437.5|187
1626282100000|2021-07-14 17:01:40|7440.5|7437.7|7439.8|7437|7441.8|7439|7439.3|7436.5|21
1626282110000|2021-07-14 17:01:50|7439.3|7436.5|7437|7434.2|7439.3|7436.5|7436.5|7433.7|36
1626282120000|2021-07-14 17:02:00|7437.3|7434.5|7436.3|7433.5|7437.3|7434.5|7435.3|7432.5|29
1626282130000|2021-07-14 17:02:10|7435.5|7432.7|7434|7431.2|7435.5|7432.7|7433.8|7431|80
1626282140000|2021-07-14 17:02:20|7434.3|7431.5|7436.3|7433.5|7436.3|7433.5|7434.3|7431.5|5
1626282150000|2021-07-14 17:02:30|7436|7433.2|7435.5|7432.7|7436|7433.2|7433.5|7430.7|8
1626282160000|2021-07-14 17:02:40|7436.3|7433.5|7436.3|7433.5|7437.3|7434.5|7436.3|7433.5|14
1626282170000|2021-07-14 17:02:50|7436.5|7433.7|7436.5|7433.7|7439|7436.2|7436.5|7433.7|71
1626282180000|2021-07-14 17:03:00|7436.3|7433.5|7435.8|7433|7436.3|7433.5|7433.3|7430.5|182
1626282190000|2021-07-14 17:03:10|7436|7433.2|7436.3|7433.5|7436.5|7433.7|7435.5|7432.7|39
1626282200000|2021-07-14 17:03:20|7436|7433.2|7436.3|7433.5|7436.3|7433.5|7436|7433.2|2
1626282210000|2021-07-14 17:03:30|7436|7433.2|7436.3|7433.5|7436.5|7433.7|7434.5|7431.7|22
1626282220000|2021-07-14 17:03:40|7436.5|7433.7|7436.8|7434|7439|7436.2|7436.5|7433.7|119
1626282230000|2021-07-14 17:03:50|7436.5|7433.7|7436|7433.2|7436.8|7434|7436|7433.2|22
1626282240000|2021-07-14 17:04:00|7435.8|7433|7434.5|7431.7|7435.8|7433|7433.5|7430.7|37
1626282250000|2021-07-14 17:04:10|7435.3|7432.5|7435.3|7432.5|7435.8|7433|7434.8|7432|32
1626282260000|2021-07-14 17:04:20|7435|7432.2|7433|7430.2|7439|7436.2|7432.8|7430|42
1626282270000|2021-07-14 17:04:30|7433.3|7430.5|7430|7427.2|7433.8|7431|7429.5|7426.7|127
1626282280000|2021-07-14 17:04:40|7430.8|7428|7432.8|7430|7433.3|7430.5|7430.8|7428|36
1626282290000|2021-07-14 17:04:50|7432.3|7429.5|7431.3|7428.5|7433.3|7430.5|7431.3|7428.5|24
1626282300000|2021-07-14 17:05:00|7431|7428.2|7428.8|7426|7431.8|7429|7428.8|7426|29
1626282310000|2021-07-14 17:05:10|7428.3|7425.5|7430.3|7427.5|7430.3|7427.5|7427.8|7425|25
1626282320000|2021-07-14 17:05:20|7429.3|7426.5|7429.8|7427|7430.3|7427.5|7428|7425.2|43
1626282330000|2021-07-14 17:05:30|7430.3|7427.5|7431.5|7428.7|7432.8|7430|7428.8|7426|29
1626282340000|2021-07-14 17:05:40|7431.3|7428.5|7430.3|7427.5|7431.5|7428.7|7429|7426.2|22
1626282350000|2021-07-14 17:05:50|7429|7426.2|7429|7426.2|7429.5|7426.7|7429|7426.2|26
1626282360000|2021-07-14 17:06:00|7429.3|7426.5|7427|7424.2|7429.3|7426.5|7426|7423.2|50
1626282370000|2021-07-14 17:06:10|7427.5|7424.7|7430|7427.2|7431|7428.2|7427.5|7424.7|30
1626282380000|2021-07-14 17:06:20|7430.5|7427.7|7431.3|7428.5|7431.3|7428.5|7429|7426.2|14
1626282390000|2021-07-14 17:06:30|7431|7428.2|7428|7425.2|7431|7428.2|7428|7425.2|13
1626282400000|2021-07-14 17:06:40|7428.5|7425.7|7426.3|7423.5|7429|7426.2|7426|7423.2|41
1626282410000|2021-07-14 17:06:50|7425.8|7423|7425.3|7422.5|7426.3|7423.5|7425|7422.2|17
1626282420000|2021-07-14 17:07:00|7425.5|7422.7|7424.7|7421.9|7426.3|7423.5|7423.5|7420.7|22
1626282430000|2021-07-14 17:07:10|7426.3|7423.5|7427.8|7425|7430|7427.2|7426.3|7423.5|67
1626282440000|2021-07-14 17:07:20|7427.3|7424.5|7426.3|7423.5|7427.8|7425|7426.3|7423.5|46
1626282450000|2021-07-14 17:07:30|7426.7|7423.9|7428.3|7425.5|7428.3|7425.5|7426.7|7423.9|48
1626282460000|2021-07-14 17:07:40|7427.8|7425|7427.5|7424.7|7428.5|7425.7|7427.5|7424.7|45
1626282470000|2021-07-14 17:07:50|7427.3|7424.5|7425|7422.2|7427.5|7424.7|7424.5|7421.7|90
1626282480000|2021-07-14 17:08:00|7425.3|7422.5|7424.8|7422|7425.3|7422.5|7422.3|7419.5|112
1626282490000|2021-07-14 17:08:10|7424.5|7421.7|7426.8|7424|7427.8|7425|7423.3|7420.5|107
1626282500000|2021-07-14 17:08:20|7427|7424.2|7423.8|7421|7427|7424.2|7423.3|7420.5|144
1626282510000|2021-07-14 17:08:30|7423.3|7420.5|7423|7420.2|7423.5|7420.7|7421.8|7419|139
1626282520000|2021-07-14 17:08:40|7422.8|7420|7427|7424.2|7427|7424.2|7422.3|7419.5|493
1626282530000|2021-07-14 17:08:50|7426.8|7424|7426.5|7423.7|7427|7424.2|7426.3|7423.5|56
1626282540000|2021-07-14 17:09:00|7426.8|7424|7423.5|7420.7|7426.8|7424|7423.3|7420.5|634
1626282550000|2021-07-14 17:09:10|7423.7|7420.9|7424.3|7421.5|7424.5|7421.7|7423.7|7420.9|11
1626282560000|2021-07-14 17:09:20|7424|7421.2|7422.3|7419.5|7424.3|7421.5|7422|7419.2|55
1626282570000|2021-07-14 17:09:30|7421.5|7418.7|7420.5|7417.7|7421.5|7418.7|7419.5|7416.7|331
1626282580000|2021-07-14 17:09:40|7420.3|7417.5|7420.3|7417.5|7420.5|7417.7|7417.3|7414.5|201
1626282590000|2021-07-14 17:09:50|7421.3|7418.5|7417|7414.2|7421.3|7418.5|7416.3|7413.5|583
1626282600000|2021-07-14 17:10:00|7417.3|7414.5|7416.2|7413.4|7418.3|7415.5|7415|7412.2|72
1626282610000|2021-07-14 17:10:10|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|7415.2|7412.4|106
1626282620000|2021-07-14 17:10:20|7416.5|7413.7|7416.5|7413.7|7417|7414.2|7415.2|7412.4|40
1626282630000|2021-07-14 17:10:30|7417|7414.2|7417.2|7414.4|7417.2|7414.4|7416.2|7413.4|29
1626282640000|2021-07-14 17:10:40|7417.5|7414.7|7414.2|7411.4|7418.5|7415.7|7414|7411.2|51
1626282650000|2021-07-14 17:10:50|7414.5|7411.7|7414.2|7411.4|7415|7412.2|7413.5|7410.7|57
1626282660000|2021-07-14 17:11:00|7414|7411.2|7413|7410.2|7414.7|7411.9|7413|7410.2|210
1626282670000|2021-07-14 17:11:10|7413.5|7410.7|7414.2|7411.4|7414.5|7411.7|7413.5|7410.7|18
1626282680000|2021-07-14 17:11:20|7414|7411.2|7413|7410.2|7414.5|7411.7|7413|7410.2|23
1626282690000|2021-07-14 17:11:30|7413.2|7410.4|7414.7|7411.9|7416.5|7413.7|7413.2|7410.4|34
1626282700000|2021-07-14 17:11:40|7414.5|7411.7|7417|7414.2|7417.5|7414.7|7414|7411.2|169
1626282710000|2021-07-14 17:11:50|7416.7|7413.9|7416.5|7413.7|7419|7416.2|7415.5|7412.7|233
1626282720000|2021-07-14 17:12:00|7416.2|7413.4|7421.5|7418.7|7421.5|7418.7|7416.2|7413.4|65
1626282730000|2021-07-14 17:12:10|7421.3|7418.5|7420.5|7417.7|7421.3|7418.5|7420.2|7417.4|38
1626282740000|2021-07-14 17:12:20|7420.8|7418|7417|7414.2|7420.8|7418|7416.2|7413.4|29
1626282750000|2021-07-14 17:12:30|7417.2|7414.4|7416.7|7413.9|7417.5|7414.7|7416|7413.2|28
1626282760000|2021-07-14 17:12:40|7416.2|7413.4|7416.2|7413.4|7417.2|7414.4|7415.2|7412.4|83
1626282770000|2021-07-14 17:12:50|7415.2|7412.4|7419|7416.2|7419.7|7416.9|7415.2|7412.4|54
1626282780000|2021-07-14 17:13:00|7418.7|7415.9|7416.2|7413.4|7418.7|7415.9|7415|7412.2|147
1626282790000|2021-07-14 17:13:10|7416.5|7413.7|7417.5|7414.7|7417.5|7414.7|7415.5|7412.7|37
1626282800000|2021-07-14 17:13:20|7417.2|7414.4|7420.5|7417.7|7422|7419.2|7417|7414.2|66
1626282810000|2021-07-14 17:13:30|7420.7|7417.9|7417.5|7414.7|7421.2|7418.4|7416.7|7413.9|46
1626282820000|2021-07-14 17:13:40|7417.7|7414.9|7415.2|7412.4|7418.2|7415.4|7414.2|7411.4|43
1626282830000|2021-07-14 17:13:50|7415.5|7412.7|7416.2|7413.4|7416.5|7413.7|7415|7412.2|22
1626282840000|2021-07-14 17:14:00|7416.5|7413.7|7416|7413.2|7417|7414.2|7415|7412.2|58
1626282850000|2021-07-14 17:14:10|7416.7|7413.9|7416|7413.2|7418.2|7415.4|7416|7413.2|10
1626282860000|2021-07-14 17:14:20|7416.2|7413.4|7419.2|7416.4|7419.7|7416.9|7416.2|7413.4|24
1626282870000|2021-07-14 17:14:30|7419|7416.2|7417.7|7414.9|7419|7416.2|7417.5|7414.7|20
1626282880000|2021-07-14 17:14:40|7417.2|7414.4|7417.7|7414.9|7418.2|7415.4|7417.2|7414.4|21
1626282890000|2021-07-14 17:14:50|7418.2|7415.4|7419.2|7416.4|7420.2|7417.4|7418|7415.2|46
1626282900000|2021-07-14 17:15:00|7419|7416.2|7415.7|7412.9|7419|7416.2|7415.7|7412.9|37
1626282910000|2021-07-14 17:15:10|7415|7412.2|7414.5|7411.7|7415.5|7412.7|7414|7411.2|86
1626282920000|2021-07-14 17:15:20|7414|7411.2|7399.5|7396.7|7414|7411.2|7394.5|7391.7|1836
1626282930000|2021-07-14 17:15:30|7399.8|7397|7397|7394.2|7401.8|7399|7395.8|7393|178
1626282940000|2021-07-14 17:15:40|7397.2|7394.4|7396|7393.2|7398.5|7395.7|7393.8|7391|241
1626282950000|2021-07-14 17:15:50|7396.3|7393.5|7397.3|7394.5|7400.2|7397.4|7395|7392.2|107
1626282960000|2021-07-14 17:16:00|7397|7394.2|7394.5|7391.7|7397.8|7395|7392.5|7389.7|187
1626282970000|2021-07-14 17:16:10|7395|7392.2|7392.5|7389.7|7395.2|7392.4|7392.5|7389.7|206
1626282980000|2021-07-14 17:16:20|7392|7389.2|7390.8|7388|7394|7391.2|7390.8|7388|538
1626282990000|2021-07-14 17:16:30|7390.7|7387.9|7391.8|7389|7392.5|7389.7|7390.5|7387.7|439
1626283000000|2021-07-14 17:16:40|7391.5|7388.7|7390.5|7387.7|7391.8|7389|7388.5|7385.7|137
1626283010000|2021-07-14 17:16:50|7391|7388.2|7387.5|7384.7|7391|7388.2|7387.5|7384.7|188
1626283020000|2021-07-14 17:17:00|7387.3|7384.5|7377.8|7375|7387.5|7384.7|7372.5|7369.7|1764
1626283030000|2021-07-14 17:17:10|7378|7375.2|7379.8|7377|7380.5|7377.7|7377.5|7374.7|455
1626283040000|2021-07-14 17:17:20|7380|7377.2|7379.5|7376.7|7384|7381.2|7378.8|7376|173
1626283050000|2021-07-14 17:17:30|7379|7376.2|7383.3|7380.5|7384.8|7382|7378.8|7376|118
1626283060000|2021-07-14 17:17:40|7383|7380.2|7378.3|7375.5|7383|7380.2|7377.8|7375|58
1626283070000|2021-07-14 17:17:50|7378.8|7376|7376|7373.2|7378.8|7376|7374.8|7372|169
1626283080000|2021-07-14 17:18:00|7375.8|7373|7370.8|7368|7375.8|7373|7370.8|7368|183
1626283090000|2021-07-14 17:18:10|7370.3|7367.5|7374.8|7372|7375.5|7372.7|7369.3|7366.5|161
1626283100000|2021-07-14 17:18:20|7374|7371.2|7371.3|7368.5|7374.3|7371.5|7370|7367.2|114
1626283110000|2021-07-14 17:18:30|7371|7368.2|7367.5|7364.7|7371|7368.2|7365.8|7363|276
1626283120000|2021-07-14 17:18:40|7367.8|7365|7359.5|7356.7|7367.8|7365|7351.5|7348.4|1040
1626283130000|2021-07-14 17:18:50|7359.8|7357|7362|7359.2|7363|7360.2|7357.8|7355|199
1626283140000|2021-07-14 17:19:00|7362.3|7359.5|7365.8|7363|7368|7365.2|7360.8|7358|141
1626283150000|2021-07-14 17:19:10|7366|7363.2|7357.5|7354.7|7366|7363.2|7357.5|7354.7|61
1626283160000|2021-07-14 17:19:20|7357|7354.2|7359.8|7357|7362|7359.2|7355.8|7353|122
1626283170000|2021-07-14 17:19:30|7360|7357.2|7358|7355.2|7362.8|7360|7356.3|7353.5|107
1626283180000|2021-07-14 17:19:40|7358.3|7355.5|7354|7351.2|7358.3|7355.5|7347.8|7345|234
1626283190000|2021-07-14 17:19:50|7353.8|7351|7360|7357.2|7360|7357.2|7352.8|7350|152
1626283200000|2021-07-14 17:20:00|7359.8|7357|7350.5|7347.7|7359.8|7357|7350.5|7347.7|166
1626283210000|2021-07-14 17:20:10|7349.8|7347|7347|7344.2|7349.8|7347|7341.8|7339|320
1626283220000|2021-07-14 17:20:20|7346.8|7344|7358.8|7356|7360.5|7357.7|7346.8|7344|524
1626283230000|2021-07-14 17:20:30|7359|7356.2|7358|7355.2|7361.8|7359|7356.2|7353.4|229
1626283240000|2021-07-14 17:20:40|7357.8|7355|7350.8|7348|7357.8|7355|7348.8|7346|84
1626283250000|2021-07-14 17:20:50|7351.3|7348.5|7353.5|7350.7|7360|7357.2|7351.3|7348.5|123
1626283260000|2021-07-14 17:21:00|7353.3|7350.5|7354.3|7351.5|7356.8|7354|7350.5|7347.7|202
1626283270000|2021-07-14 17:21:10|7354.8|7352|7359.8|7357|7361|7358.2|7354.8|7352|233
1626283280000|2021-07-14 17:21:20|7359|7356.2|7360|7357.2|7360|7357.2|7357|7354.2|97
1626283290000|2021-07-14 17:21:30|7359.8|7357|7359|7356.2|7361.5|7358.7|7357.8|7355|77
1626283300000|2021-07-14 17:21:40|7358.8|7356|7354.5|7351.7|7360.3|7357.5|7352|7349.2|136
1626283310000|2021-07-14 17:21:50|7354.8|7352|7357.8|7355|7358.5|7355.7|7354.8|7352|334
1626283320000|2021-07-14 17:22:00|7358|7355.2|7357.8|7355|7360|7357.2|7357.5|7354.7|96
1626283330000|2021-07-14 17:22:10|7358.3|7355.5|7361.8|7359|7364.5|7361.7|7358.3|7355.5|211
1626283340000|2021-07-14 17:22:20|7363|7360.2|7370.5|7367.7|7371.7|7368.9|7361.8|7359|216
1626283350000|2021-07-14 17:22:30|7370.8|7368|7373.8|7371|7377.5|7374.7|7368.3|7365.5|647
1626283360000|2021-07-14 17:22:40|7374.3|7371.5|7383|7380.2|7383|7380.2|7371.3|7367.1|405
1626283370000|2021-07-14 17:22:50|7383.5|7380.7|7383.3|7380.5|7386.8|7384|7382.5|7379.7|180
1626283380000|2021-07-14 17:23:00|7383|7380.2|7391.8|7389|7392.8|7390|7382.8|7380|186
1626283390000|2021-07-14 17:23:10|7391.7|7388.9|7389|7386.2|7395.5|7392.7|7388.8|7386|232
1626283400000|2021-07-14 17:23:20|7389.2|7386.4|7389.3|7386.5|7392.5|7389.7|7388.8|7386|143
1626283410000|2021-07-14 17:23:30|7388.5|7385.7|7388.2|7385.4|7390.8|7388|7387.8|7385|83
1626283420000|2021-07-14 17:23:40|7388.8|7386|7388|7385.2|7391.8|7389|7387.5|7384.7|54
1626283430000|2021-07-14 17:23:50|7387.8|7385|7388.8|7386|7390|7387.2|7387.8|7385|34
1626283440000|2021-07-14 17:24:00|7388.3|7385.5|7385.8|7383|7388.3|7385.5|7385.5|7382.7|38
1626283450000|2021-07-14 17:24:10|7385.5|7382.7|7385.8|7383|7387.5|7384.7|7384.5|7381.7|134
1626283460000|2021-07-14 17:24:20|7387|7384.2|7388|7385.2|7391.3|7388.5|7386.3|7383.5|45
1626283470000|2021-07-14 17:24:30|7388.3|7385.5|7392.8|7390|7392.8|7390|7387.8|7385|86
1626283480000|2021-07-14 17:24:40|7393|7390.2|7391.5|7388.7|7393.5|7390.7|7390.5|7387.7|64
1626283490000|2021-07-14 17:24:50|7391.2|7388.4|7390|7387.2|7391.2|7388.4|7388.7|7385.9|91
1626283500000|2021-07-14 17:25:00|7389.7|7386.9|7392|7389.2|7397.8|7393.2|7389|7386.2|270
1626283510000|2021-07-14 17:25:10|7392.2|7389.4|7387|7384.2|7392.5|7389.7|7385.7|7382.9|76
1626283520000|2021-07-14 17:25:20|7386.7|7383.9|7386.2|7383.4|7387.5|7384.7|7385.7|7382.9|43
1626283530000|2021-07-14 17:25:30|7386|7383.2|7385.2|7382.4|7386.5|7383.7|7381.7|7378.9|835
1626283540000|2021-07-14 17:25:40|7385|7382.2|7386.7|7383.9|7387.7|7384.9|7385|7382.2|45
1626283550000|2021-07-14 17:25:50|7387.2|7384.4|7389|7386.2|7390.2|7387.4|7387.2|7384.4|70
1626283560000|2021-07-14 17:26:00|7389.2|7386.4|7387|7384.2|7389.2|7386.4|7387|7384.2|25
1626283570000|2021-07-14 17:26:10|7386.5|7383.7|7385.5|7382.7|7387.2|7384.4|7385|7382.2|14
1626283580000|2021-07-14 17:26:20|7385|7382.2|7387.2|7384.4|7387.2|7384.4|7384.5|7381.7|27
1626283590000|2021-07-14 17:26:30|7387.5|7384.7|7389.2|7386.4|7389.2|7386.4|7386.5|7383.7|38
1626283600000|2021-07-14 17:26:40|7390|7387.2|7388|7385.2|7390.2|7387.4|7388|7385.2|19
1626283610000|2021-07-14 17:26:50|7387.5|7384.7|7389|7386.2|7389|7386.2|7387.5|7384.7|13
1626283620000|2021-07-14 17:27:00|7389.5|7386.7|7391.2|7388.4|7393.2|7390.4|7389.5|7386.7|134
1626283630000|2021-07-14 17:27:10|7391.5|7388.7|7390.7|7387.9|7393|7390.2|7390.5|7387.7|62
1626283640000|2021-07-14 17:27:20|7390.5|7387.7|7389|7386.2|7390.5|7387.7|7388.5|7385.7|17
1626283650000|2021-07-14 17:27:30|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.5|7385.7|16
1626283660000|2021-07-14 17:27:40|7389|7386.2|7388|7385.2|7389.5|7386.7|7387.5|7384.7|34
1626283670000|2021-07-14 17:27:50|7387.5|7384.7|7387.5|7384.7|7388.2|7385.4|7386.5|7383.7|23
1626283680000|2021-07-14 17:28:00|7388.2|7385.4|7387|7384.2|7388.8|7385.9|7387|7384.2|53
1626283690000|2021-07-14 17:28:10|7386|7383.2|7386.5|7383.7|7386.7|7383.9|7383.5|7380.7|34
1626283700000|2021-07-14 17:28:20|7386|7383.2|7384|7381.2|7386|7383.2|7382.2|7379.4|131
1626283710000|2021-07-14 17:28:30|7384.5|7381.7|7385.7|7382.9|7387.2|7384.4|7383.5|7380.7|77
1626283720000|2021-07-14 17:28:40|7385.5|7382.7|7386.2|7383.4|7388|7385.2|7385.2|7382.4|78
1626283730000|2021-07-14 17:28:50|7386.4|7383.6|7388.2|7385.4|7389.2|7386.4|7386.2|7383.4|50
1626283740000|2021-07-14 17:29:00|7389.2|7386.4|7394|7391.2|7394|7391.2|7388|7385.2|81
1626283750000|2021-07-14 17:29:10|7393|7390.2|7400.2|7397.4|7400.7|7397.9|7392.2|7389.4|201
1626283760000|2021-07-14 17:29:20|7400|7397.2|7398|7395.2|7400.7|7397.9|7397.7|7394.9|101
1626283770000|2021-07-14 17:29:30|7397.5|7394.7|7399|7396.2|7399.5|7396.7|7397.5|7394.7|39
1626283780000|2021-07-14 17:29:40|7399.2|7396.4|7402.5|7399.7|7403.2|7400.4|7398.2|7395.4|420
1626283790000|2021-07-14 17:29:50|7402.2|7399.4|7409|7406.2|7409|7406.2|7402.2|7399.4|149
1626283800000|2021-07-14 17:30:00|7408.7|7405.9|7413.7|7410.9|7416|7413.2|7407|7404.2|653
1626283810000|2021-07-14 17:30:10|7413.5|7410.7|7410.2|7407.4|7414.5|7411.7|7410|7407.2|59
1626283820000|2021-07-14 17:30:20|7409.7|7406.9|7421.7|7418.9|7421.7|7418.9|7407.2|7404.4|330
1626283830000|2021-07-14 17:30:30|7422.2|7419.4|7419.2|7416.4|7424|7421.2|7419.2|7416.4|104
1626283840000|2021-07-14 17:30:40|7420.5|7417.7|7419.7|7416.9|7422.5|7419.7|7419.7|7416.9|254
1626283850000|2021-07-14 17:30:50|7419.9|7417.1|7421.2|7418.4|7422.2|7419.4|7419.5|7416.7|73
1626283860000|2021-07-14 17:31:00|7421|7418.2|7418.5|7415.7|7421.5|7418.7|7417.7|7414.9|299
1626283870000|2021-07-14 17:31:10|7418.7|7415.9|7421.7|7418.9|7421.9|7419.1|7416.5|7413.7|72
1626283880000|2021-07-14 17:31:20|7421.9|7419.1|7422.4|7419.6|7423.7|7420.9|7420.9|7418.1|38
1626283890000|2021-07-14 17:31:30|7421.9|7419.1|7425.9|7423.1|7426.9|7424.1|7421.9|7419.1|30
1626283900000|2021-07-14 17:31:40|7425.7|7422.9|7430.4|7427.6|7430.7|7427.9|7425.7|7422.9|151
1626283910000|2021-07-14 17:31:50|7429.9|7427.1|7436.2|7433.4|7438.7|7435.9|7426.4|7423.6|794
1626283920000|2021-07-14 17:32:00|7435.9|7433.1|7440.7|7437.9|7442.4|7439.6|7433.9|7431.1|170
1626283930000|2021-07-14 17:32:10|7440.4|7437.6|7435.9|7433.1|7440.7|7437.9|7435.9|7433.1|65
1626283940000|2021-07-14 17:32:20|7436.9|7434.1|7433.9|7431.1|7436.9|7434.1|7433.9|7431.1|50
1626283950000|2021-07-14 17:32:30|7435.2|7432.4|7438.4|7435.6|7442|7438.9|7434.9|7432|129
1626283960000|2021-07-14 17:32:40|7438.2|7435.4|7436.7|7433.9|7438.9|7436.1|7436.7|7433.9|81
1626283970000|2021-07-14 17:32:50|7436.4|7433.6|7428.9|7426.1|7436.4|7433.6|7425.9|7423.1|278
1626283980000|2021-07-14 17:33:00|7429.2|7426.4|7427.7|7424.9|7429.9|7427.1|7427.4|7424.3|58
1626283990000|2021-07-14 17:33:10|7427.9|7425.1|7425.9|7423.1|7428.4|7425.6|7425.9|7423.1|23
1626284000000|2021-07-14 17:33:20|7426.7|7423.9|7428.7|7425.9|7429.7|7426.9|7426.4|7423.6|162
1626284010000|2021-07-14 17:33:30|7428.4|7425.6|7426.2|7423.4|7429.8|7426.9|7425.4|7422.6|252
1626284020000|2021-07-14 17:33:40|7426.7|7423.9|7426.7|7423.9|7427.4|7424.6|7426.2|7423.4|15
1626284030000|2021-07-14 17:33:50|7427.2|7424.4|7427.7|7424.9|7428.7|7425.9|7426.7|7423.9|25
1626284040000|2021-07-14 17:34:00|7427.9|7425.1|7427.7|7424.9|7431.4|7428.6|7427.7|7424.9|62
1626284050000|2021-07-14 17:34:10|7427.4|7424.6|7427.2|7424.4|7428.7|7425.9|7425.9|7423.1|85
1626284060000|2021-07-14 17:34:20|7427.9|7425.1|7427.9|7425.1|7428.7|7425.9|7427.2|7424.4|36
1626284070000|2021-07-14 17:34:30|7428.7|7425.9|7426.9|7424.1|7428.7|7425.9|7425.7|7422.9|41
1626284080000|2021-07-14 17:34:40|7426.7|7423.9|7427.4|7424.6|7427.9|7425.1|7426.4|7423.6|11
1626284090000|2021-07-14 17:34:50|7427.2|7424.4|7426.4|7423.6|7427.2|7424.4|7425.9|7423.1|64
1626284100000|2021-07-14 17:35:00|7426.9|7424.1|7427.7|7424.9|7428.9|7426.1|7426.4|7423.6|291
1626284110000|2021-07-14 17:35:10|7428.4|7425.6|7426.4|7423.6|7429.4|7426.6|7426.4|7423.6|133
1626284120000|2021-07-14 17:35:20|7425.9|7423.1|7427.2|7424.4|7429.2|7426.4|7425.9|7423.1|43
1626284130000|2021-07-14 17:35:30|7426.9|7424.1|7431.4|7428.6|7431.4|7428.6|7426.4|7423.6|96
1626284140000|2021-07-14 17:35:40|7431.7|7428.9|7431.4|7428.6|7432.4|7429.6|7429.7|7426.9|181
1626284150000|2021-07-14 17:35:50|7431.2|7428.4|7431.7|7428.9|7432.9|7430.1|7431.2|7428.4|20
1626284160000|2021-07-14 17:36:00|7431.4|7428.6|7431.9|7429.1|7432.4|7429.6|7431.4|7428.6|66
1626284170000|2021-07-14 17:36:10|7432.2|7429.4|7434.9|7432.1|7435.4|7432.6|7430.7|7427.9|92
1626284180000|2021-07-14 17:36:20|7434.7|7431.9|7434.2|7431.4|7434.7|7431.9|7432.2|7429.4|11
1626284190000|2021-07-14 17:36:30|7433.9|7431.1|7433.7|7430.9|7434.2|7431.4|7432.9|7430.1|37
1626284200000|2021-07-14 17:36:40|7433.9|7431.1|7432.9|7430.1|7435.2|7432.4|7432.9|7430.1|42
1626284210000|2021-07-14 17:36:50|7433.2|7430.4|7433.4|7430.6|7433.4|7430.6|7432.7|7429.9|41
1626284220000|2021-07-14 17:37:00|7432.7|7429.9|7436.2|7433.4|7437.2|7434.4|7431.9|7429.1|170
1626284230000|2021-07-14 17:37:10|7436.4|7433.6|7436.7|7433.9|7436.9|7434.1|7435.9|7433.1|17
1626284240000|2021-07-14 17:37:20|7437.2|7434.4|7438.9|7436.1|7439.7|7436.9|7437.2|7434.4|29
1626284250000|2021-07-14 17:37:30|7438.7|7435.9|7437.4|7434.6|7438.7|7435.9|7437.4|7434.6|18
1626284260000|2021-07-14 17:37:40|7437.2|7434.4|7433.7|7430.9|7437.2|7434.4|7433.7|7430.9|53
1626284270000|2021-07-14 17:37:50|7433.9|7431.1|7433.9|7431.1|7434.9|7432.1|7431.2|7428.3|226
1626284280000|2021-07-14 17:38:00|7433.7|7430.9|7438.9|7436.1|7438.9|7436.1|7433.7|7430.9|49
1626284290000|2021-07-14 17:38:10|7438.7|7435.9|7437.2|7434.4|7438.7|7435.9|7436.7|7433.9|15
1626284300000|2021-07-14 17:38:20|7436.9|7434.1|7435.7|7432.9|7436.9|7434.1|7435.4|7432.6|113
1626284310000|2021-07-14 17:38:30|7435.2|7432.4|7436.7|7433.9|7437.7|7434.9|7435.2|7432.4|19
1626284320000|2021-07-14 17:38:40|7437.2|7434.4|7435.4|7432.6|7437.7|7434.9|7434.9|7432.1|43
1626284330000|2021-07-14 17:38:50|7435.7|7432.9|7432.2|7429.4|7435.7|7432.9|7431.4|7428.6|52
1626284340000|2021-07-14 17:39:00|7431.7|7428.9|7430.9|7428.1|7432.7|7429.9|7430.7|7427.9|26
1626284350000|2021-07-14 17:39:10|7430.7|7427.9|7432.2|7429.4|7432.2|7429.4|7430.7|7427.9|104
1626284360000|2021-07-14 17:39:20|7432.7|7429.9|7432.4|7429.6|7432.7|7429.9|7431.7|7428.9|10
1626284370000|2021-07-14 17:39:30|7431.9|7429.1|7430.7|7427.9|7432.2|7429.4|7430.4|7427.6|109
1626284380000|2021-07-14 17:39:40|7430.9|7428.1|7433.4|7430.6|7433.4|7430.6|7430.7|7427.9|61
1626284390000|2021-07-14 17:39:50|7433.7|7430.9|7433.7|7430.9|7435.7|7432.9|7433.2|7430.4|9
1626284400000|2021-07-14 17:40:00|7434.4|7431.6|7431.9|7429.1|7434.4|7431.6|7431.9|7429.1|26
1626284410000|2021-07-14 17:40:10|7431.2|7428.4|7426.7|7423.9|7431.7|7428.9|7426.7|7423.9|148
1626284420000|2021-07-14 17:40:20|7427.2|7424.4|7427.2|7424.4|7427.7|7424.9|7426.7|7423.9|114
1626284430000|2021-07-14 17:40:30|7426.9|7424.1|7426.7|7423.9|7426.9|7424.1|7425.7|7422.9|212
1626284440000|2021-07-14 17:40:40|7426.1|7423.3|7424.7|7421.9|7426.2|7423.4|7424.7|7421.9|115
1626284450000|2021-07-14 17:40:50|7424.9|7422.1|7426.7|7423.9|7426.7|7423.9|7424.9|7422.1|36
1626284460000|2021-07-14 17:41:00|7427.2|7424.4|7428.4|7425.6|7428.7|7425.9|7426.2|7423.4|30
1626284470000|2021-07-14 17:41:10|7429.2|7426.4|7429.4|7426.6|7430.4|7427.6|7428.9|7426.1|62
1626284480000|2021-07-14 17:41:20|7428.9|7426.1|7427.9|7425.1|7428.9|7426.1|7427.9|7425.1|12
1626284490000|2021-07-14 17:41:30|7428.4|7425.6|7427.7|7424.9|7428.4|7425.6|7426.9|7424.1|34
1626284500000|2021-07-14 17:41:40|7427.9|7425.1|7426.7|7423.9|7427.9|7425.1|7426.7|7423.9|33
1626284510000|2021-07-14 17:41:50|7426.2|7423.4|7426.7|7423.9|7426.7|7423.9|7423.9|7421.1|107
1626284520000|2021-07-14 17:42:00|7426.4|7423.6|7425.9|7423.1|7426.7|7423.9|7424.7|7421.9|41
1626284530000|2021-07-14 17:42:10|7426.4|7423.6|7425.4|7422.6|7427.7|7424.9|7425.4|7422.6|28
1626284540000|2021-07-14 17:42:20|7424.9|7422.1|7426.2|7423.4|7426.7|7423.9|7424.4|7421.6|26
1626284550000|2021-07-14 17:42:30|7425.9|7423.1|7426.9|7424.1|7428.2|7425.4|7425.4|7422.6|14
1626284560000|2021-07-14 17:42:40|7427.4|7424.6|7425.7|7422.9|7427.4|7424.6|7424.7|7421.9|105
1626284570000|2021-07-14 17:42:50|7425.9|7423.1|7426.7|7423.9|7427.7|7424.9|7425.9|7423.1|16
1626284580000|2021-07-14 17:43:00|7426.9|7424.1|7429.2|7426.4|7429.4|7426.6|7426.9|7424.1|20
1626284590000|2021-07-14 17:43:10|7428.9|7426.1|7429.4|7426.6|7429.4|7426.6|7428.7|7425.9|20
1626284600000|2021-07-14 17:43:20|7429.7|7426.9|7429.9|7427.1|7430.4|7427.6|7429.6|7426.8|8
1626284610000|2021-07-14 17:43:30|7430.9|7428.1|7431.9|7429.1|7433.2|7430.4|7430.9|7428.1|28
1626284620000|2021-07-14 17:43:40|7431.7|7428.9|7435.2|7432.4|7435.4|7432.6|7431.7|7428.9|45
1626284630000|2021-07-14 17:43:50|7435.7|7432.9|7433.4|7430.6|7435.7|7432.9|7432.7|7429.9|29
1626284640000|2021-07-14 17:44:00|7433.7|7430.9|7438.4|7435.6|7439.2|7436.4|7433.7|7430.9|48
1626284650000|2021-07-14 17:44:10|7438.7|7435.9|7434.4|7431.6|7438.7|7435.9|7433.9|7431.1|39
1626284660000|2021-07-14 17:44:20|7434.9|7432.1|7437.7|7434.9|7437.7|7434.9|7434.4|7431.6|21
1626284670000|2021-07-14 17:44:30|7438.4|7435.6|7438.7|7435.9|7438.7|7435.9|7437.9|7435.1|19
1626284680000|2021-07-14 17:44:40|7440.2|7437.4|7439.9|7437.1|7443.4|7440.6|7439.9|7437.1|34
1626284690000|2021-07-14 17:44:50|7440.4|7437.6|7442.9|7440.1|7442.9|7440.1|7440.4|7437.6|64
1626284700000|2021-07-14 17:45:00|7442.7|7439.9|7440.1|7437.3|7442.7|7439.9|7438.4|7435.6|79
1626284710000|2021-07-14 17:45:10|7440.7|7437.9|7438.7|7435.9|7440.7|7437.9|7436.9|7434.1|89
1626284720000|2021-07-14 17:45:20|7438.9|7436.1|7441.9|7439.1|7441.9|7439.1|7438.7|7435.9|36
1626284730000|2021-07-14 17:45:30|7441.4|7438.6|7440.9|7438.1|7441.7|7438.9|7440.2|7437.4|26
1626284740000|2021-07-14 17:45:40|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|7438.7|7435.9|53
1626284750000|2021-07-14 17:45:50|7440.9|7438.1|7443.7|7440.9|7443.9|7441.1|7440.2|7437.4|78
1626284760000|2021-07-14 17:46:00|7442.9|7440.1|7438.7|7435.9|7442.9|7440.1|7438.7|7435.9|21
1626284770000|2021-07-14 17:46:10|7439.7|7436.9|7440.4|7437.6|7441.7|7438.9|7438.4|7435.6|23
1626284780000|2021-07-14 17:46:20|7438.9|7436.1|7440.2|7437.4|7441.2|7438.4|7438.9|7436.1|22
1626284790000|2021-07-14 17:46:30|7440.7|7437.9|7441.4|7438.6|7441.4|7438.6|7440.7|7437.9|97
1626284800000|2021-07-14 17:46:40|7442.4|7439.6|7436.9|7434.1|7442.4|7439.6|7436.7|7433.9|73
1626284810000|2021-07-14 17:46:50|7436.4|7433.6|7438.2|7435.4|7438.9|7436.1|7434.9|7432.1|41
1626284820000|2021-07-14 17:47:00|7438.7|7435.9|7439.1|7436.3|7440.4|7437.6|7438.4|7435.6|228
1626284830000|2021-07-14 17:47:10|7438.9|7436.1|7436.9|7434.1|7439.4|7436.6|7435.4|7432.6|31
1626284840000|2021-07-14 17:47:20|7436.6|7433.8|7436.6|7433.8|7436.6|7433.8|7435.6|7432.8|10
1626284850000|2021-07-14 17:47:30|7436.2|7433.4|7433.2|7430.4|7436.2|7433.4|7433.2|7430.4|40
1626284860000|2021-07-14 17:47:40|7433.1|7430.3|7433.4|7430.6|7433.9|7431.1|7432.9|7430.1|15
1626284870000|2021-07-14 17:47:50|7433.7|7430.9|7433.1|7430.3|7433.7|7430.9|7432.9|7430.1|11
1626284880000|2021-07-14 17:48:00|7432.9|7430.1|7434.1|7431.3|7435.1|7432.3|7432.4|7429.6|38
1626284890000|2021-07-14 17:48:10|7434.6|7431.8|7436.1|7433.3|7436.7|7433.9|7434.6|7431.8|91
1626284900000|2021-07-14 17:48:20|7435.6|7432.8|7436.6|7433.8|7437.1|7434.3|7435.6|7432.8|53
1626284910000|2021-07-14 17:48:30|7436.4|7433.6|7437.1|7434.3|7437.1|7434.3|7435.6|7432.8|22
1626284920000|2021-07-14 17:48:40|7436.6|7433.8|7436.6|7433.8|7438.1|7435.3|7436.6|7433.8|13
1626284930000|2021-07-14 17:48:50|7436.4|7433.6|7434.9|7432.1|7436.4|7433.6|7433.9|7431.1|78
1626284940000|2021-07-14 17:49:00|7434.6|7431.8|7433.9|7431.1|7435.1|7432.3|7433.1|7430.3|28
1626284950000|2021-07-14 17:49:10|7433.6|7430.8|7432.1|7429.3|7434.4|7431.6|7432.1|7429.3|59
1626284960000|2021-07-14 17:49:20|7431.9|7429.1|7431.1|7428.3|7431.9|7429.1|7429.6|7426.8|42
1626284970000|2021-07-14 17:49:30|7430.9|7428.1|7429.1|7426.3|7431.1|7428.3|7428.6|7425.8|232
1626284980000|2021-07-14 17:49:40|7428.9|7426.1|7430.4|7427.6|7430.4|7427.6|7428.9|7426.1|38
1626284990000|2021-07-14 17:49:50|7430.9|7428.1|7432.1|7429.3|7432.1|7429.3|7430.1|7427.3|20
1626285000000|2021-07-14 17:50:00|7432.9|7430.1|7434.6|7431.8|7437.6|7434.8|7432.9|7430.1|147
1626285010000|2021-07-14 17:50:10|7434.9|7432.1|7434.1|7431.3|7434.9|7432.1|7433.6|7430.8|38
1626285020000|2021-07-14 17:50:20|7433.6|7430.8|7432.9|7430.1|7433.6|7430.8|7432.9|7430.1|12
1626285030000|2021-07-14 17:50:30|7432.6|7429.8|7431.9|7429.1|7433|7429.8|7431.4|7428.6|9
1626285040000|2021-07-14 17:50:40|7432.1|7429.3|7432.9|7430.1|7432.9|7430.1|7431.6|7428.8|23
1626285050000|2021-07-14 17:50:50|7432.7|7429.9|7430.1|7427.3|7432.9|7430.1|7429.9|7427.1|27
1626285060000|2021-07-14 17:51:00|7430.4|7427.6|7434.9|7432.1|7435.4|7432.6|7430.4|7427.6|24
1626285070000|2021-07-14 17:51:10|7434.4|7431.6|7434.1|7431.3|7434.4|7431.6|7433.9|7431.1|21
1626285080000|2021-07-14 17:51:20|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7432.4|7429.6|11
1626285090000|2021-07-14 17:51:30|7432.9|7430.1|7432.1|7429.3|7432.9|7430.1|7432.1|7429.3|41
1626285100000|2021-07-14 17:51:40|7431.9|7429.1|7432.1|7429.3|7432.9|7430.1|7429.9|7427.1|35
1626285110000|2021-07-14 17:51:50|7431.9|7429.1|7435.7|7432.9|7435.9|7433.1|7431.9|7429.1|55
1626285120000|2021-07-14 17:52:00|7435.1|7432.3|7436.1|7433.3|7436.6|7433.8|7435.1|7432.3|104
1626285130000|2021-07-14 17:52:10|7436.4|7433.6|7437.1|7434.3|7437.1|7434.3|7436.1|7433.3|52
1626285140000|2021-07-14 17:52:20|7437.4|7434.6|7437.9|7435.1|7438.4|7435.6|7437.4|7434.6|15
1626285150000|2021-07-14 17:52:30|7437.6|7434.8|7435.9|7433.1|7437.6|7434.8|7435.9|7433.1|12
1626285160000|2021-07-14 17:52:40|7435.6|7432.8|7434.4|7431.6|7435.6|7432.8|7434.4|7431.6|18
1626285170000|2021-07-14 17:52:50|7433.6|7430.8|7432.1|7429.3|7433.6|7430.8|7431.4|7428.6|14
1626285180000|2021-07-14 17:53:00|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7431.9|7429.1|7
1626285190000|2021-07-14 17:53:10|7432.1|7429.3|7433.1|7430.3|7433.9|7431.1|7432.1|7429.3|35
1626285200000|2021-07-14 17:53:20|7433.6|7430.8|7432.1|7429.3|7433.6|7430.8|7431.6|7428.8|15
1626285210000|2021-07-14 17:53:30|7431.9|7429.1|7431.6|7428.8|7433.1|7430.3|7429.6|7426.8|629
1626285220000|2021-07-14 17:53:40|7431.4|7428.6|7429.4|7426.6|7431.4|7428.6|7429.4|7426.6|16
1626285230000|2021-07-14 17:53:50|7429.1|7426.3|7429.1|7426.3|7430.4|7427.6|7427.9|7425.1|64
1626285240000|2021-07-14 17:54:00|7428.9|7426.1|7429.9|7427.1|7430.4|7427.6|7428.9|7426.1|135
1626285250000|2021-07-14 17:54:10|7430.1|7427.3|7430.6|7427.8|7430.6|7427.8|7430.1|7427.3|13
1626285260000|2021-07-14 17:54:20|7430.1|7427.3|7430.9|7428.1|7430.9|7428.1|7430.1|7427.3|7
1626285270000|2021-07-14 17:54:30|7430.4|7427.6|7429.1|7426.3|7430.4|7427.6|7428.9|7426.1|6
1626285280000|2021-07-14 17:54:40|7430.1|7427.3|7429.9|7427.1|7430.4|7427.6|7429.9|7427.1|31
1626285290000|2021-07-14 17:54:50|7430.9|7428.1|7431.9|7429.1|7432.9|7430.1|7430.6|7427.8|46
1626285300000|2021-07-14 17:55:00|7431.1|7428.3|7429.1|7426.3|7432.1|7429.3|7429.1|7426.3|15
1626285310000|2021-07-14 17:55:10|7429.4|7426.6|7430.1|7427.3|7430.1|7427.3|7428.9|7426.1|15
1626285320000|2021-07-14 17:55:20|7430.4|7427.6|7432.4|7429.6|7433.1|7430.3|7430.1|7427.3|92
1626285330000|2021-07-14 17:55:30|7432.9|7430.1|7432.4|7429.6|7432.9|7430.1|7432.4|7429.6|22
1626285340000|2021-07-14 17:55:40|7432.6|7429.8|7431.9|7429.1|7433.4|7430.6|7431.9|7429.1|20
1626285350000|2021-07-14 17:55:50|7432.9|7430.1|7435.9|7433.1|7435.9|7433.1|7432.9|7430.1|29
1626285360000|2021-07-14 17:56:00|7435.6|7432.8|7437.1|7434.3|7437.4|7434.6|7434.9|7432.1|39
1626285370000|2021-07-14 17:56:10|7437.4|7434.6|7433.9|7431.1|7437.4|7434.6|7433.4|7430.6|10
1626285380000|2021-07-14 17:56:20|7433.6|7430.8|7432.1|7429.3|7433.9|7431.1|7432.1|7428.7|30
1626285390000|2021-07-14 17:56:30|7431.9|7429.1|7431.9|7429.1|7432.1|7429.3|7430.9|7428.1|11
1626285400000|2021-07-14 17:56:40|7432.1|7429.3|7432.4|7429.6|7432.4|7429.6|7431.6|7428.8|9
1626285410000|2021-07-14 17:56:50|7434.1|7431.3|7433.9|7431.1|7435.4|7432.6|7433.9|7431.1|103
1626285420000|2021-07-14 17:57:00|7433.1|7430.3|7433.6|7430.8|7433.6|7430.8|7432.9|7430.1|15
1626285430000|2021-07-14 17:57:10|7433.1|7430.3|7432.1|7429.3|7433.1|7430.3|7431.9|7429.1|19
1626285440000|2021-07-14 17:57:20|7431.9|7429.1|7432.4|7429.6|7432.9|7430.1|7431.1|7428.3|15
1626285450000|2021-07-14 17:57:30|7432.9|7430.1|7435.1|7432.3|7435.7|7432.8|7432.9|7430.1|23
1626285460000|2021-07-14 17:57:40|7435.6|7432.8|7434.4|7431.6|7436.1|7433.3|7434.1|7431.3|92
1626285470000|2021-07-14 17:57:50|7434.6|7431.8|7434.9|7432.1|7435.4|7432.6|7434.6|7431.8|7
1626285480000|2021-07-14 17:58:00|7435.1|7432.3|7432.6|7429.8|7435.1|7432.3|7432.4|7429.6|38
1626285490000|2021-07-14 17:58:10|7431.9|7429.1|7431.1|7428.3|7431.9|7429.1|7430.4|7427.6|23
1626285500000|2021-07-14 17:58:20|7430.9|7428.1|7434.1|7431.3|7434.1|7431.3|7430.6|7427.8|13
1626285510000|2021-07-14 17:58:30|7433.6|7430.8|7432.3|7429.5|7434.1|7431.3|7432.3|7429.5|39
1626285520000|2021-07-14 17:58:40|7432.4|7429.6|7432.6|7429.8|7432.6|7429.8|7431.1|7428.3|13
1626285530000|2021-07-14 17:58:50|7433.1|7430.3|7433.1|7430.3|7435.1|7432.3|7432.6|7429.8|43
1626285540000|2021-07-14 17:59:00|7432.9|7430.1|7433.4|7430.6|7434.1|7431.3|7432.1|7429.3|50
1626285550000|2021-07-14 17:59:10|7432.8|7430|7432.1|7429.3|7432.8|7430|7431.4|7428.6|20
1626285560000|2021-07-14 17:59:20|7432.3|7429.5|7431.9|7429.1|7433.6|7430.8|7431.9|7429.1|101
1626285570000|2021-07-14 17:59:30|7432.6|7429.8|7432.4|7429.6|7433.4|7430.6|7432.1|7429.3|27
1626285580000|2021-07-14 17:59:40|7432.1|7429.3|7432.9|7430.1|7434.9|7432.1|7432.1|7429.3|13
1626285590000|2021-07-14 17:59:50|7432.6|7429.8|7433.1|7430.3|7433.1|7430.3|7432.1|7429.3|28
1626285600000|2021-07-14 18:00:00|7432.1|7429.3|7428.1|7425.3|7433.1|7430.3|7428.1|7425.3|200
1626285610000|2021-07-14 18:00:10|7428.6|7425.8|7428.6|7425.8|7428.9|7426.1|7427.1|7424.3|52
1626285620000|2021-07-14 18:00:20|7428.1|7425.3|7428.8|7426|7429.1|7426.3|7427.6|7424.8|54
1626285630000|2021-07-14 18:00:30|7429.1|7426.3|7427.8|7425|7429.1|7426.3|7427.8|7425|52
1626285640000|2021-07-14 18:00:40|7428.1|7425.3|7433.1|7430.3|7434.1|7431.3|7428.1|7425.3|74
1626285650000|2021-07-14 18:00:50|7434.1|7431.3|7432.1|7429.3|7435.4|7432.6|7432.1|7429.3|62
1626285660000|2021-07-14 18:01:00|7432.4|7429.6|7431.9|7429.1|7433.1|7430.3|7430.9|7428.1|124
1626285670000|2021-07-14 18:01:10|7431.1|7428.3|7430.1|7427.3|7431.9|7429.1|7429.1|7426.3|61
1626285680000|2021-07-14 18:01:20|7429.9|7427.1|7428.9|7426.1|7430.1|7427.3|7428.1|7425.3|18
1626285690000|2021-07-14 18:01:30|7428.1|7425.3|7431.1|7428.3|7431.1|7428.3|7428.1|7425.3|69
1626285700000|2021-07-14 18:01:40|7430.1|7427.3|7430.8|7428|7430.8|7428|7429.6|7426.8|9
1626285710000|2021-07-14 18:01:50|7431.4|7428.6|7432.1|7429.3|7432.1|7429.3|7430.6|7427.8|22
1626285720000|2021-07-14 18:02:00|7431.9|7429.1|7434.1|7431.3|7435.1|7432.3|7431.9|7429.1|92
1626285730000|2021-07-14 18:02:10|7434.3|7431.5|7432.9|7430.1|7435.6|7432.8|7432.9|7430.1|61
1626285740000|2021-07-14 18:02:20|7433.1|7430.3|7433.4|7430.6|7433.9|7431.1|7432.4|7429.6|26
1626285750000|2021-07-14 18:02:30|7433.1|7430.3|7430.4|7427.6|7433.1|7430.3|7430.1|7427.3|54
1626285760000|2021-07-14 18:02:40|7430.9|7428.1|7432.6|7429.8|7432.6|7429.8|7430.1|7427.3|8
1626285770000|2021-07-14 18:02:50|7432.4|7429.6|7433.4|7430.6|7433.4|7430.6|7430.4|7427.6|23
1626285780000|2021-07-14 18:03:00|7433.6|7430.8|7435.1|7432.3|7435.9|7433.1|7433.6|7430.8|47
1626285790000|2021-07-14 18:03:10|7435.6|7432.8|7435.6|7432.8|7435.9|7433.1|7435.4|7432.6|7
1626285800000|2021-07-14 18:03:20|7435.9|7433.1|7434.9|7432.1|7435.9|7433.1|7433.9|7431|25
1626285810000|2021-07-14 18:03:30|7434.6|7431.8|7434.6|7431.8|7434.6|7431.8|7434.1|7431.3|33
1626285820000|2021-07-14 18:03:40|7434.4|7431.6|7426.1|7423.3|7434.6|7431.8|7426.1|7423.3|237
1626285830000|2021-07-14 18:03:50|7425.8|7423|7423.4|7420.6|7425.9|7423.1|7415.4|7412.6|386
1626285840000|2021-07-14 18:04:00|7422.9|7420.1|7420.9|7418.1|7422.9|7420.1|7419.4|7416.6|139
1626285850000|2021-07-14 18:04:10|7420.6|7417.8|7420.9|7418.1|7420.9|7418.1|7419.9|7417.1|42
1626285860000|2021-07-14 18:04:20|7421.6|7418.8|7422.4|7419.6|7425.6|7422.8|7420.9|7418.1|213
1626285870000|2021-07-14 18:04:30|7421.9|7419.1|7421.9|7419.1|7422.6|7419.8|7420.9|7417.7|44
1626285880000|2021-07-14 18:04:40|7421.6|7418.8|7418.9|7416.1|7421.9|7419.1|7417.9|7415.1|42
1626285890000|2021-07-14 18:04:50|7419.1|7416.3|7417.9|7415.1|7420.9|7418.1|7417.6|7414.8|38
1626285900000|2021-07-14 18:05:00|7417.6|7414.8|7421.4|7418.6|7421.6|7418.8|7417.6|7414.8|70
1626285910000|2021-07-14 18:05:10|7421.6|7418.8|7421.6|7418.8|7422.6|7419.8|7420.9|7418.1|42
1626285920000|2021-07-14 18:05:20|7421.9|7419.1|7424.1|7421.3|7425.6|7422.8|7421.9|7419.1|57
1626285930000|2021-07-14 18:05:30|7424.4|7421.6|7425.6|7422.8|7427.6|7424.8|7424.1|7421.3|71
1626285940000|2021-07-14 18:05:40|7425.9|7423.1|7422.9|7420.1|7426.1|7423.3|7420.4|7417.6|155
1626285950000|2021-07-14 18:05:50|7423.1|7420.3|7420.1|7417.3|7423.1|7420.3|7420.1|7417.3|47
1626285960000|2021-07-14 18:06:00|7420.4|7417.6|7421.4|7418.6|7421.7|7418.9|7419.6|7416.8|105
1626285970000|2021-07-14 18:06:10|7421.6|7418.8|7418.6|7415.8|7421.6|7418.8|7417.1|7414.3|609
1626285980000|2021-07-14 18:06:20|7419.1|7416.3|7420.6|7417.8|7420.6|7417.8|7418.4|7415.6|29
1626285990000|2021-07-14 18:06:30|7420.4|7417.6|7418.9|7416.1|7421.1|7418.3|7418.4|7415.6|14
1626286000000|2021-07-14 18:06:40|7419.4|7416.6|7417.9|7415.1|7419.6|7416.8|7416.4|7413.6|200
1626286010000|2021-07-14 18:06:50|7417.4|7414.6|7415.9|7413.1|7417.7|7414.9|7414.9|7412.1|84
1626286020000|2021-07-14 18:07:00|7415.2|7412.4|7410.2|7407.4|7415.2|7412.4|7410.2|7407.4|107
1626286030000|2021-07-14 18:07:10|7409.9|7407.1|7401.1|7398.3|7410.2|7407.4|7400.4|7397.6|295
1626286040000|2021-07-14 18:07:20|7401.4|7398.6|7401.4|7398.6|7403.9|7401.1|7400.4|7397.6|74
1626286050000|2021-07-14 18:07:30|7401.9|7399.1|7398.1|7395.3|7403.1|7400.3|7398.1|7395.3|102
1626286060000|2021-07-14 18:07:40|7398.6|7395.8|7400.4|7397.6|7400.9|7398.1|7398.1|7395.3|317
1626286070000|2021-07-14 18:07:50|7399.4|7396.6|7398.4|7395.6|7400.1|7397.3|7397.9|7395.1|126
1626286080000|2021-07-14 18:08:00|7398.1|7395.3|7396.1|7393.3|7399.1|7396.3|7394.9|7392.1|63
1626286090000|2021-07-14 18:08:10|7396.6|7393.8|7395.4|7392.6|7397.1|7394.3|7394.9|7392.1|260
1626286100000|2021-07-14 18:08:20|7395.6|7392.8|7395.6|7392.8|7396.4|7393.6|7394.4|7391.6|535
1626286110000|2021-07-14 18:08:30|7395.4|7392.6|7390.1|7387.3|7395.4|7392.6|7389.6|7386.8|119
1626286120000|2021-07-14 18:08:40|7390.4|7387.6|7388.1|7385.3|7390.4|7387.6|7388.1|7385.3|573
1626286130000|2021-07-14 18:08:50|7388.4|7385.6|7389.6|7386.8|7390.1|7387.3|7388.1|7385.3|39
1626286140000|2021-07-14 18:09:00|7389.4|7386.6|7398.1|7395.3|7398.1|7395.3|7388.6|7385.8|116
1626286150000|2021-07-14 18:09:10|7398.4|7395.6|7394.4|7391.6|7398.6|7395.8|7394.4|7391.6|64
1626286160000|2021-07-14 18:09:20|7394.6|7391.8|7394.4|7391.6|7395.4|7392.6|7393.1|7390.3|255
1626286170000|2021-07-14 18:09:30|7394.1|7391.3|7392.4|7389.6|7395.6|7392.8|7391.6|7388.8|112
1626286180000|2021-07-14 18:09:40|7392.9|7390.1|7392.4|7389.6|7393.9|7391.1|7390.6|7387.8|64
1626286190000|2021-07-14 18:09:50|7392.1|7389.3|7393.4|7390.6|7393.9|7391.1|7391.9|7389.1|80
1626286200000|2021-07-14 18:10:00|7393.9|7391.1|7405.9|7403.1|7406.4|7403.6|7392.6|7389.8|195
1626286210000|2021-07-14 18:10:10|7406.4|7403.6|7404.1|7401.3|7407.1|7404.3|7401.1|7398.3|173
1626286220000|2021-07-14 18:10:20|7404.4|7401.6|7404.6|7401.8|7407.1|7404.3|7403.4|7400.6|419
1626286230000|2021-07-14 18:10:30|7404.9|7402.1|7402.1|7399.3|7404.9|7402.1|7399.6|7396.8|59
1626286240000|2021-07-14 18:10:40|7401.9|7399.1|7402.9|7400.1|7403.6|7400.8|7401.9|7399.1|208
1626286250000|2021-07-14 18:10:50|7403.4|7400.6|7406.4|7403.6|7406.4|7403.6|7403.4|7400.6|56
1626286260000|2021-07-14 18:11:00|7406.9|7404.1|7412.4|7409.6|7414.6|7411.8|7406.9|7404.1|117
1626286270000|2021-07-14 18:11:10|7411.9|7409.1|7413.6|7410.8|7414.6|7411.8|7409.1|7406.3|76
1626286280000|2021-07-14 18:11:20|7413.9|7411.1|7411.6|7408.8|7414.6|7411.8|7411.4|7408.6|58
1626286290000|2021-07-14 18:11:30|7412.1|7409.3|7408.6|7405.8|7412.6|7409.8|7407.9|7405.1|54
1626286300000|2021-07-14 18:11:40|7409.9|7407.1|7411.4|7408.6|7411.6|7408.8|7409.4|7406.6|69
1626286310000|2021-07-14 18:11:50|7410.9|7408.1|7410.9|7408.1|7412.9|7410.1|7410.6|7407.2|18
1626286320000|2021-07-14 18:12:00|7411.1|7408.3|7409.9|7407.1|7412.9|7410.1|7408.6|7405.8|70
1626286330000|2021-07-14 18:12:10|7410.1|7407.3|7408.9|7406.1|7411.6|7408.8|7408.4|7405.6|71
1626286340000|2021-07-14 18:12:20|7409.1|7406.3|7406.9|7404.1|7409.6|7406.8|7406.6|7403.8|52
1626286350000|2021-07-14 18:12:30|7406.4|7403.6|7407.9|7405.1|7409.6|7406.8|7406.4|7403.6|27
1626286360000|2021-07-14 18:12:40|7408.1|7405.3|7404.6|7401.8|7408.4|7405.6|7404.6|7401.8|112
1626286370000|2021-07-14 18:12:50|7405.1|7402.3|7407.8|7405|7408.6|7405.8|7404.6|7401.8|66
1626286380000|2021-07-14 18:13:00|7408.3|7405.5|7413.8|7411|7414.3|7411.5|7408.3|7405.5|115
1626286390000|2021-07-14 18:13:10|7414.1|7411.3|7418.6|7415.8|7418.6|7415.8|7413.8|7411|119
1626286400000|2021-07-14 18:13:20|7417.6|7414.8|7417.1|7414.3|7418.6|7415.8|7416.6|7413.8|49
1626286410000|2021-07-14 18:13:30|7416.8|7414|7418.1|7415.3|7418.3|7415.5|7416.6|7413.8|141
1626286420000|2021-07-14 18:13:40|7418.3|7415.5|7418.1|7415.3|7420.8|7418|7417.6|7414.8|128
1626286430000|2021-07-14 18:13:50|7417.8|7415|7420.1|7417.3|7420.6|7417.8|7417.8|7415|42
1626286440000|2021-07-14 18:14:00|7419.8|7417|7417.8|7415|7419.8|7417|7417.8|7415|32
1626286450000|2021-07-14 18:14:10|7418.3|7415.5|7419.6|7416.8|7420.8|7418|7418.3|7415.5|54
1626286460000|2021-07-14 18:14:20|7419.8|7417|7424.3|7421.5|7424.8|7422|7419.3|7416.5|183
1626286470000|2021-07-14 18:14:30|7425.9|7423.1|7429.8|7427|7429.8|7427|7425.6|7422.8|316
1626286480000|2021-07-14 18:14:40|7428.8|7426|7428.6|7425.8|7432.8|7430|7427.8|7425|147
1626286490000|2021-07-14 18:14:50|7428.3|7425.5|7431.3|7428.5|7432.6|7429.8|7428.3|7425.5|105
1626286500000|2021-07-14 18:15:00|7431.6|7428.8|7432.8|7430|7433.4|7430.6|7429.6|7426.8|150
1626286510000|2021-07-14 18:15:10|7432.6|7429.8|7433.6|7430.8|7434.6|7431.8|7429.3|7426.5|127
1626286520000|2021-07-14 18:15:20|7434.1|7431.3|7434.6|7431.8|7437.8|7435|7433.6|7430.8|284
1626286530000|2021-07-14 18:15:30|7434.8|7432|7437.8|7435|7439.3|7436.5|7434.8|7432|68
1626286540000|2021-07-14 18:15:40|7436.6|7433.8|7437.6|7434.8|7438.8|7436|7436.3|7433.5|65
1626286550000|2021-07-14 18:15:50|7437.3|7434.5|7435.1|7432.3|7437.4|7434.6|7434.6|7431.8|48
1626286560000|2021-07-14 18:16:00|7434.6|7431.8|7431.6|7428.8|7435.3|7432.5|7431.1|7428.3|124
1626286570000|2021-07-14 18:16:10|7431.4|7428.6|7432.8|7430|7432.8|7430|7430.6|7427.8|38
1626286580000|2021-07-14 18:16:20|7433.3|7430.5|7433.6|7430.8|7434.8|7432|7433.3|7430.5|30
1626286590000|2021-07-14 18:16:30|7433.8|7431|7435.8|7433|7440.4|7437.6|7432.4|7429.6|135
1626286600000|2021-07-14 18:16:40|7436.3|7433.5|7442.8|7440|7444.3|7441.5|7436.3|7433.5|358
1626286610000|2021-07-14 18:16:50|7443.1|7440.3|7442.6|7439.8|7444.6|7441.8|7442.6|7439.8|189
1626286620000|2021-07-14 18:17:00|7442.8|7440|7442.9|7440.1|7443.6|7440.8|7440.8|7438|59
1626286630000|2021-07-14 18:17:10|7443.1|7440.3|7441.3|7438.5|7443.4|7440.6|7440.6|7437.8|31
1626286640000|2021-07-14 18:17:20|7441.6|7438.8|7438.1|7435.3|7441.6|7438.8|7436.8|7434|105
1626286650000|2021-07-14 18:17:30|7438.3|7435.5|7440.3|7437.5|7441.4|7438.6|7438.3|7435.5|34
1626286660000|2021-07-14 18:17:40|7440.6|7437.8|7442.4|7439.6|7443.3|7440.5|7439.6|7436.8|66
1626286670000|2021-07-14 18:17:50|7442.1|7439.3|7446.9|7444.1|7446.9|7444.1|7441.6|7438.8|227
1626286680000|2021-07-14 18:18:00|7446.3|7443.5|7443.3|7440.5|7446.3|7443.5|7442.6|7439.8|707
1626286690000|2021-07-14 18:18:10|7444.1|7441.3|7446.3|7443.5|7447.6|7444.8|7444.1|7441.3|196
1626286700000|2021-07-14 18:18:20|7446.6|7443.8|7445.6|7442.8|7447.6|7444.8|7445.6|7442.8|318
1626286710000|2021-07-14 18:18:30|7444.8|7442|7445.1|7442.3|7445.3|7442.5|7443.1|7440.3|91
1626286720000|2021-07-14 18:18:40|7444.3|7441.5|7445.1|7442.3|7445.1|7442.3|7443.1|7440.3|24
1626286730000|2021-07-14 18:18:50|7443.8|7441|7441.6|7438.8|7443.8|7441|7441.1|7438.3|73
1626286740000|2021-07-14 18:19:00|7441.3|7438.5|7440.6|7437.8|7442.6|7439.8|7439.6|7436.8|291
1626286750000|2021-07-14 18:19:10|7440.9|7438.1|7439.8|7437|7441.3|7438.5|7439.3|7436.5|232
1626286760000|2021-07-14 18:19:20|7439.1|7436.3|7437.3|7434.5|7439.1|7436.3|7436.6|7433.8|118
1626286770000|2021-07-14 18:19:30|7437.9|7435.1|7438.8|7436|7439.8|7437|7437.9|7435.1|63
1626286780000|2021-07-14 18:19:40|7439.1|7436.3|7438.6|7435.8|7439.8|7437|7438.6|7435.8|230
1626286790000|2021-07-14 18:19:50|7437.3|7434.5|7439.6|7436.8|7439.8|7437|7436.8|7434|260
1626286800000|2021-07-14 18:20:00|7439.3|7436.5|7439.3|7436.5|7442.9|7440.1|7439.3|7436.5|486
1626286810000|2021-07-14 18:20:10|7439.1|7436.3|7441.3|7438.5|7443.3|7440.5|7438.6|7435.8|23
1626286820000|2021-07-14 18:20:20|7441.6|7438.8|7439.3|7436.5|7442.3|7439.5|7439.3|7436.5|120
1626286830000|2021-07-14 18:20:30|7438.3|7435.5|7438.3|7435.5|7439.8|7437|7437.6|7434.8|170
1626286840000|2021-07-14 18:20:40|7438.1|7435.3|7439.1|7436.3|7440.1|7437.3|7434.6|7431.8|115
1626286850000|2021-07-14 18:20:50|7439.6|7436.8|7436.8|7434|7440.1|7437.3|7435.8|7433|61
1626286860000|2021-07-14 18:21:00|7436.6|7433.8|7438.8|7436|7438.8|7436|7436.6|7433.8|29
1626286870000|2021-07-14 18:21:10|7438.6|7435.8|7437.1|7434.3|7439.6|7436.8|7437.1|7434.3|79
1626286880000|2021-07-14 18:21:20|7436.1|7433.3|7434.3|7431.5|7436.1|7433.3|7434.1|7431.3|234
1626286890000|2021-07-14 18:21:30|7434.6|7431.8|7437.8|7435|7439.1|7436.3|7434.6|7431.8|44
1626286900000|2021-07-14 18:21:40|7438.1|7435.3|7441.1|7438.3|7441.1|7438.3|7437.8|7435|115
1626286910000|2021-07-14 18:21:50|7440.8|7438|7437.6|7434.8|7441.1|7438.3|7435.8|7433|60
1626286920000|2021-07-14 18:22:00|7437.8|7435|7437.1|7434.3|7438.3|7435.5|7436.6|7433.8|28
1626286930000|2021-07-14 18:22:10|7436.8|7434|7439.1|7436.3|7439.1|7436.3|7435.1|7432.3|32
1626286940000|2021-07-14 18:22:20|7438.8|7436|7441.3|7438.5|7441.3|7438.5|7438.8|7436|247
1626286950000|2021-07-14 18:22:30|7441.1|7438.3|7440.1|7437.3|7441.3|7438.5|7439.3|7436.5|151
1626286960000|2021-07-14 18:22:40|7439.5|7436.7|7441.6|7438.8|7442.3|7439.5|7439.3|7436.5|72
1626286970000|2021-07-14 18:22:50|7441.3|7438.5|7446.1|7443.3|7447.1|7444.3|7441.3|7438.5|405
1626286980000|2021-07-14 18:23:00|7446.3|7443.5|7443.8|7441|7447.1|7444.3|7442.8|7440|170
1626286990000|2021-07-14 18:23:10|7444|7441.2|7445.8|7443|7446|7443.2|7444|7441.2|65
1626287000000|2021-07-14 18:23:20|7444.8|7442|7443.5|7440.7|7445.8|7443|7442.1|7439.3|266
1626287010000|2021-07-14 18:23:30|7444.1|7441.3|7444.3|7441.5|7444.3|7441.5|7443.6|7440.8|7
1626287020000|2021-07-14 18:23:40|7444.8|7442|7446.3|7443.5|7447.3|7444.5|7444.6|7441.8|242
1626287030000|2021-07-14 18:23:50|7445.3|7442.5|7449.8|7447|7450.1|7447.3|7444.3|7441.5|1067
1626287040000|2021-07-14 18:24:00|7449.6|7446.8|7446.5|7443.7|7450.5|7447.7|7446.5|7443.7|456
1626287050000|2021-07-14 18:24:10|7446.8|7444|7449|7446.2|7449.5|7446.7|7446.8|7444|349
1626287060000|2021-07-14 18:24:20|7449.5|7446.7|7449.5|7446.7|7450.5|7447.7|7448.5|7445.7|120
1626287070000|2021-07-14 18:24:30|7449.1|7446.3|7444.5|7441.7|7449.3|7446.5|7444.5|7441.7|394
1626287080000|2021-07-14 18:24:40|7444.3|7441.5|7447.5|7444.7|7448.5|7445.7|7444.3|7441.5|530
1626287090000|2021-07-14 18:24:50|7447|7444.2|7443.6|7440.8|7447.5|7444.7|7443.1|7440.3|235
1626287100000|2021-07-14 18:25:00|7443.3|7440.5|7448.3|7445.5|7449.8|7447|7443.3|7440.5|206
1626287110000|2021-07-14 18:25:10|7448.1|7445.3|7448.8|7446|7448.8|7446|7445.3|7442.5|150
1626287120000|2021-07-14 18:25:20|7449.1|7446.3|7452.5|7449.7|7453.5|7450.7|7449.1|7446.3|312
1626287130000|2021-07-14 18:25:30|7452.8|7450|7452.8|7450|7454|7451.2|7451|7448.2|78
1626287140000|2021-07-14 18:25:40|7453|7450.2|7452.3|7449.5|7453.3|7450.5|7450.5|7447.7|77
1626287150000|2021-07-14 18:25:50|7452|7449.2|7452.8|7450|7456.5|7453.7|7452|7449.2|234
1626287160000|2021-07-14 18:26:00|7452.5|7449.7|7452.5|7449.7|7453.5|7450.7|7450.8|7448|132
1626287170000|2021-07-14 18:26:10|7452.1|7449.3|7451.5|7448.7|7452.8|7450|7450.8|7448|192
1626287180000|2021-07-14 18:26:20|7451.8|7449|7451.5|7448.7|7451.8|7449|7448.8|7446|275
1626287190000|2021-07-14 18:26:30|7451.8|7449|7448.5|7445.7|7451.8|7449|7448.5|7445.7|76
1626287200000|2021-07-14 18:26:40|7449.5|7446.7|7447.5|7444.7|7449.5|7446.7|7445.5|7442.7|164
1626287210000|2021-07-14 18:26:50|7446.8|7444|7441.5|7438.7|7447.5|7444.7|7439.5|7436.7|253
1626287220000|2021-07-14 18:27:00|7441.1|7438.3|7436.5|7433.7|7441.5|7438.7|7436.5|7433.7|310
1626287230000|2021-07-14 18:27:10|7436.3|7433.5|7435.5|7432.7|7438.1|7435.3|7433.3|7430.5|515
1626287240000|2021-07-14 18:27:20|7436|7433.2|7442.5|7439.7|7444.1|7441.3|7435.8|7433|408
1626287250000|2021-07-14 18:27:30|7443.3|7440.5|7440.8|7438|7443.5|7440.7|7437.3|7434.5|349
1626287260000|2021-07-14 18:27:40|7440.3|7437.5|7438.8|7436|7440.3|7437.5|7436.1|7433.3|202
1626287270000|2021-07-14 18:27:50|7438.3|7435.5|7433.5|7430.7|7438.5|7435.7|7431.5|7428.7|416
1626287280000|2021-07-14 18:28:00|7433.8|7431|7440.8|7438|7441.1|7438.3|7432|7429.2|1086
1626287290000|2021-07-14 18:28:10|7441.3|7438.5|7438.8|7436|7443.8|7441|7436.8|7434|665
1626287300000|2021-07-14 18:28:20|7439.3|7436.5|7440.1|7437.3|7444.1|7441.3|7438.8|7436|935
1626287310000|2021-07-14 18:28:30|7439.8|7437|7439.5|7436.7|7440.8|7438|7437.8|7435|2011
1626287320000|2021-07-14 18:28:40|7439.8|7437|7437.8|7435|7440.3|7437.5|7436.5|7433.7|418
1626287330000|2021-07-14 18:28:50|7436.5|7433.7|7435.8|7433|7437.5|7434.7|7435.5|7432.7|497
1626287340000|2021-07-14 18:29:00|7436|7433.2|7440.8|7438|7441.8|7439|7435|7432.2|1785
1626287350000|2021-07-14 18:29:10|7441|7438.2|7438.8|7436|7441.8|7439|7438.8|7436|411
1626287360000|2021-07-14 18:29:20|7439|7436.2|7439.5|7436.7|7440.8|7438|7438.5|7435.7|329
1626287370000|2021-07-14 18:29:30|7439.8|7437|7438.8|7436|7440|7437.2|7437.5|7434.7|527
1626287380000|2021-07-14 18:29:40|7437.8|7435|7435|7432.2|7438.8|7436|7433.5|7430.7|1198
1626287390000|2021-07-14 18:29:50|7434.8|7432|7429.8|7427|7435.3|7432.5|7428.1|7425.3|1144
1626287400000|2021-07-14 18:30:00|7430.1|7427.3|7429.8|7427|7430.1|7427.3|7428.5|7425.7|201
1626287410000|2021-07-14 18:30:10|7430.5|7427.7|7432.3|7429.5|7432.8|7430|7430.5|7427.7|227
1626287420000|2021-07-14 18:30:20|7432.5|7429.7|7434.8|7432|7434.8|7432|7432.3|7429.5|151
1626287430000|2021-07-14 18:30:30|7435.3|7432.5|7435.3|7432.5|7437.1|7434.3|7435.1|7432.3|53
1626287440000|2021-07-14 18:30:40|7435.8|7433|7434.8|7432|7435.8|7433|7434.8|7432|143
1626287450000|2021-07-14 18:30:50|7435.1|7432.3|7438.1|7435.3|7438.3|7435.5|7434.8|7432|57
1626287460000|2021-07-14 18:31:00|7437.8|7435|7439.1|7436.3|7439.1|7436.3|7437.8|7435|44
1626287470000|2021-07-14 18:31:10|7438.1|7435.3|7435.1|7432.3|7438.1|7435.3|7435.1|7432.3|78
1626287480000|2021-07-14 18:31:20|7434.8|7432|7438.3|7435.5|7439.8|7437|7434.8|7432|139
1626287490000|2021-07-14 18:31:30|7438|7435.2|7435.8|7433|7438|7435.2|7435.8|7433|23
1626287500000|2021-07-14 18:31:40|7435.5|7432.7|7435.1|7432.3|7435.8|7433|7434.1|7431.3|45
1626287510000|2021-07-14 18:31:50|7434.8|7432|7432.1|7429.3|7434.8|7432|7432.1|7429.3|19
1626287520000|2021-07-14 18:32:00|7432.5|7429.7|7435.8|7433|7436.1|7433.3|7432.3|7429.5|192
1626287530000|2021-07-14 18:32:10|7435.1|7432.3|7437.1|7434.3|7437.1|7434.3|7435.1|7432.3|27
1626287540000|2021-07-14 18:32:20|7436.8|7434|7436.8|7434|7436.8|7434|7436.8|7434|7
1626287550000|2021-07-14 18:32:30|7437.1|7434.3|7437.1|7434.3|7439.3|7436.5|7436.8|7434|112
1626287560000|2021-07-14 18:32:40|7436.6|7433.8|7438.8|7436|7438.8|7436|7436.1|7433.3|61
1626287570000|2021-07-14 18:32:50|7438.1|7435.3|7437.6|7434.8|7438.1|7435.3|7437.6|7434.8|24
1626287580000|2021-07-14 18:33:00|7437.8|7435|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|24
1626287590000|2021-07-14 18:33:10|7436.1|7433.3|7436.8|7434|7436.8|7434|7436.1|7433.3|43
1626287600000|2021-07-14 18:33:20|7436.3|7433.5|7435.3|7432.5|7436.8|7434|7435.3|7432.5|11
1626287610000|2021-07-14 18:33:30|7435|7432.2|7435|7432.2|7436|7433.2|7434.8|7432|14
1626287620000|2021-07-14 18:33:40|7435.3|7432.5|7434.5|7431.7|7435.3|7432.5|7433.8|7431|88
1626287630000|2021-07-14 18:33:50|7434.8|7432|7435.3|7432.5|7435.3|7432.5|7434.8|7432|14
1626287640000|2021-07-14 18:34:00|7435|7432.2|7434|7431.2|7435.3|7432.5|7433.3|7430.5|17
1626287650000|2021-07-14 18:34:10|7434.8|7432|7433.3|7430.5|7435.3|7432.5|7433.3|7430.5|20
1626287660000|2021-07-14 18:34:20|7433|7430.2|7432.3|7429.5|7433.3|7430.5|7432.3|7429.5|28
1626287670000|2021-07-14 18:34:30|7432|7429.2|7431|7428.2|7432.8|7430|7431|7428.2|24
1626287680000|2021-07-14 18:34:40|7431.8|7429|7432.8|7430|7432.8|7430|7431.8|7429|15
1626287690000|2021-07-14 18:34:50|7433|7430.2|7433.3|7430.5|7433.8|7431|7433|7430.2|17
1626287700000|2021-07-14 18:35:00|7433|7430.2|7433.3|7430.5|7433.3|7430.5|7433|7430.2|14
1626287710000|2021-07-14 18:35:10|7433|7430.2|7432|7429.2|7433|7430.2|7431.3|7428.5|21
1626287720000|2021-07-14 18:35:20|7431.8|7429|7431|7428.2|7431.8|7429|7431|7428.2|4
1626287730000|2021-07-14 18:35:30|7431.8|7429|7433.3|7430.5|7433.3|7430.5|7431.8|7429|29
1626287740000|2021-07-14 18:35:40|7433.5|7430.7|7430.3|7427.5|7433.8|7431|7430.3|7427.5|140
1626287750000|2021-07-14 18:35:50|7429.8|7427|7427.8|7425|7429.8|7427|7427.8|7425|20
1626287760000|2021-07-14 18:36:00|7428.3|7425.5|7431|7428.2|7431|7428.2|7428.3|7425.5|35
1626287770000|2021-07-14 18:36:10|7432.3|7429.5|7434.8|7432|7434.8|7432|7432|7429.2|52
1626287780000|2021-07-14 18:36:20|7434.5|7431.7|7434|7431.2|7435|7432.2|7434|7431.2|44
1626287790000|2021-07-14 18:36:30|7433.8|7431|7434.8|7432|7434.8|7432|7433|7430.2|9
1626287800000|2021-07-14 18:36:40|7434|7431.2|7434.3|7431.5|7435|7432.2|7434|7431.2|35
1626287810000|2021-07-14 18:36:50|7434.5|7431.7|7434.8|7432|7435|7432.2|7434.5|7431.7|31
1626287820000|2021-07-14 18:37:00|7435|7432.2|7437|7434.2|7437|7434.2|7435|7432.2|23
1626287830000|2021-07-14 18:37:10|7438|7435.2|7440|7437.2|7440|7437.2|7438|7435.2|46
1626287840000|2021-07-14 18:37:20|7440.6|7437.8|7441|7438.2|7441.3|7438.5|7440.5|7437.7|15
1626287850000|2021-07-14 18:37:30|7441.3|7438.5|7441|7438.2|7442|7439.2|7441|7438.2|11
1626287860000|2021-07-14 18:37:40|7440.5|7437.7|7439|7436.2|7440.5|7437.7|7439|7436.2|17
1626287870000|2021-07-14 18:37:50|7438.8|7436|7439|7436.2|7440.3|7437.5|7438.8|7436|31
1626287880000|2021-07-14 18:38:00|7439.3|7436.5|7437.3|7434.5|7439.3|7436.5|7437.3|7434.5|47
1626287890000|2021-07-14 18:38:10|7437.5|7434.7|7438|7435.2|7438.3|7435.5|7437|7434.2|13
1626287900000|2021-07-14 18:38:20|7438.8|7436|7439|7436.2|7439.8|7437|7438.8|7436|8
1626287910000|2021-07-14 18:38:30|7438|7435.2|7438.5|7435.7|7438.8|7436|7437.3|7434.5|10
1626287920000|2021-07-14 18:38:40|7438.8|7436|7438.3|7435.5|7438.8|7436|7438.3|7435.5|3
1626287930000|2021-07-14 18:38:50|7438|7435.2|7438|7435.2|7438|7435.2|7438|7435.2|6
1626287940000|2021-07-14 18:39:00|7438.3|7435.5|7438|7435.2|7438.3|7435.5|7438|7435.2|5
1626287950000|2021-07-14 18:39:10|7438.8|7436|7438|7435.2|7438.8|7436|7438|7435.2|7
1626287960000|2021-07-14 18:39:20|7438.8|7436|7438|7435.2|7438.8|7436|7437.8|7435|6
1626287970000|2021-07-14 18:39:30|7437.8|7435|7437.3|7434.5|7437.8|7435|7437|7434.2|42
1626287980000|2021-07-14 18:39:40|7437.8|7435|7437.3|7434.5|7437.8|7435|7437.3|7434.5|26
1626287990000|2021-07-14 18:39:50|7437.5|7434.7|7437.8|7435|7438|7435.2|7437.5|7434.7|6
1626288000000|2021-07-14 18:40:00|7439|7436.2|7438.5|7435.7|7439.8|7437|7438|7435.2|21
1626288010000|2021-07-14 18:40:10|7438.3|7435.5|7438.8|7436|7439|7436.2|7438.3|7435.5|6
1626288020000|2021-07-14 18:40:20|7438.3|7435.5|7438|7435.2|7438.3|7435.5|7438|7435.2|29
1626288030000|2021-07-14 18:40:30|7438.3|7435.5|7438|7435.2|7439|7436.2|7438|7435.2|5
1626288040000|2021-07-14 18:40:40|7437.8|7435|7437|7434.2|7437.8|7435|7437|7434.2|6
1626288050000|2021-07-14 18:40:50|7436.8|7434|7434|7431.2|7436.8|7434|7434|7431.2|80
1626288060000|2021-07-14 18:41:00|7434.3|7431.5|7435|7432.2|7436|7433.2|7434.3|7431.5|24
1626288070000|2021-07-14 18:41:10|7434.3|7431.5|7435.3|7432.5|7435.3|7432.5|7434.3|7431.5|12
1626288080000|2021-07-14 18:41:20|7435.8|7433|7435.3|7432.5|7435.8|7433|7435.3|7432.5|14
1626288090000|2021-07-14 18:41:30|7435|7432.2|7435.3|7432.5|7435.3|7432.5|7434.5|7431.7|4
1626288100000|2021-07-14 18:41:40|7435.8|7433|7435.3|7432.5|7435.8|7433|7434.8|7432|36
1626288110000|2021-07-14 18:41:50|7435|7432.2|7435.3|7432.5|7435.8|7433|7434.8|7432|67
1626288120000|2021-07-14 18:42:00|7435.5|7432.7|7435|7432.2|7435.8|7433|7435|7432.2|4
1626288130000|2021-07-14 18:42:10|7434.8|7432|7434.3|7431.5|7434.8|7432|7433.8|7431|8
1626288140000|2021-07-14 18:42:20|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|11
1626288150000|2021-07-14 18:42:30|7433.8|7431|7435|7432.2|7435|7432.2|7433.8|7431|5
1626288160000|2021-07-14 18:42:40|7434.5|7431.7|7434|7431.2|7434.5|7431.7|7434|7431.2|9
1626288170000|2021-07-14 18:42:50|7434.3|7431.5|7434.8|7432|7434.8|7432|7434.3|7431.5|6
1626288180000|2021-07-14 18:43:00|7434|7431.2|7433.3|7430.5|7434.3|7431.5|7432.8|7430|29
1626288190000|2021-07-14 18:43:10|7434|7431.2|7434.8|7432|7434.8|7432|7434|7431.2|2
1626288200000|2021-07-14 18:43:20|7435|7432.2|7436.3|7433.5|7436.8|7434|7435|7432.2|10
1626288210000|2021-07-14 18:43:30|7436.8|7434|7436.3|7433.5|7436.8|7434|7436|7433.2|5
1626288220000|2021-07-14 18:43:40|7436|7433.2|7435.5|7432.7|7436.3|7433.5|7435.3|7432.5|6
1626288230000|2021-07-14 18:43:50|7435.8|7433|7433.8|7431|7435.8|7433|7433.2|7430.4|72
1626288240000|2021-07-14 18:44:00|7433.5|7430.7|7433|7430.2|7433.5|7430.7|7433|7430.2|10
1626288250000|2021-07-14 18:44:10|7433.3|7430.5|7433|7430.2|7433.3|7430.5|7432|7429.2|8
1626288260000|2021-07-14 18:44:20|7433.3|7430.5|7433|7430.2|7433.3|7430.5|7433|7430.2|2
1626288270000|2021-07-14 18:44:30|7432|7429.2|7432|7429.2|7432.3|7429.5|7432|7429.2|8
1626288280000|2021-07-14 18:44:40|7431.8|7429|7431|7428.2|7431.8|7429|7431|7428.2|3
1626288290000|2021-07-14 18:44:50|7430.8|7428|7431.5|7428.7|7431.5|7428.7|7430.8|7428|3
1626288300000|2021-07-14 18:45:00|7431.8|7429|7432.5|7429.7|7432.8|7430|7431.8|7429|1
1626288310000|2021-07-14 18:45:10|7432.3|7429.5|7432|7429.2|7433|7430.2|7432|7429.2|39
1626288320000|2021-07-14 18:45:20|7432.3|7429.5|7433|7430.2|7433|7430.2|7432.3|7429.5|11
1626288330000|2021-07-14 18:45:30|7433.5|7430.7|7432|7429.2|7434|7431.2|7432|7429.2|90
1626288340000|2021-07-14 18:45:40|7431.8|7429|7430|7427.2|7431.8|7429|7430|7427.2|20
1626288350000|2021-07-14 18:45:50|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|7430|7427.2|11
1626288360000|2021-07-14 18:46:00|7430.5|7427.7|7430.3|7427.5|7431|7428.2|7430|7427.2|14
1626288370000|2021-07-14 18:46:10|7430.5|7427.7|7431.8|7429|7432|7429.2|7430.5|7427.7|14
1626288380000|2021-07-14 18:46:20|7431.5|7428.7|7433.3|7430.5|7433.3|7430.5|7431.5|7428.7|573
1626288390000|2021-07-14 18:46:30|7433|7430.2|7434|7431.2|7434|7431.2|7433|7430.2|15
1626288400000|2021-07-14 18:46:40|7434.3|7431.5|7432.8|7430|7434.3|7431.5|7432.3|7429.5|4
1626288410000|2021-07-14 18:46:50|7432.5|7429.7|7432|7429.2|7433|7430.2|7432|7429.2|7
1626288420000|2021-07-14 18:47:00|7432.5|7429.7|7435|7432.2|7435|7432.2|7432.5|7429.7|35
1626288430000|2021-07-14 18:47:10|7434|7431.2|7434.3|7431.5|7434.3|7431.5|7434|7431.2|8
1626288440000|2021-07-14 18:47:20|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|0
1626288450000|2021-07-14 18:47:30|7434.3|7431.5|7434.3|7431.5|7434.3|7431.5|7434.3|7431.5|6
1626288460000|2021-07-14 18:47:40|7434|7431.2|7432.8|7430|7434|7431.2|7432.8|7430|6
1626288470000|2021-07-14 18:47:50|7432.5|7429.7|7431|7428.2|7432.5|7429.7|7430.8|7428|8
1626288480000|2021-07-14 18:48:00|7431.3|7428.5|7431.3|7428.5|7432.8|7430|7431|7428.2|14
1626288490000|2021-07-14 18:48:10|7431|7428.2|7432|7429.2|7432.3|7429.5|7430.8|7428|125
1626288510000|2021-07-14 18:48:30|7432.5|7429.7|7433|7430.2|7433|7430.2|7432.3|7429.5|17
1626288520000|2021-07-14 18:48:40|7432.8|7430|7433|7430.2|7433.3|7430.5|7432|7429.2|16
1626288530000|2021-07-14 18:48:50|||||||||1
1626288540000|2021-07-14 18:49:00|7432.8|7430|7432|7429.2|7432.8|7430|7432|7429.2|12
1626288550000|2021-07-14 18:49:10|7431.8|7429|7431|7428.2|7431.8|7429|7431|7428.2|18
1626288560000|2021-07-14 18:49:20|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.3|7427.5|4
1626288570000|2021-07-14 18:49:30|7430|7427.2|7429|7426.2|7430.8|7428|7429|7426.2|46
1626288580000|2021-07-14 18:49:40|7430|7427.2|7430|7427.2|7430|7427.2|7429|7426.2|12
1626288590000|2021-07-14 18:49:50|7430.8|7428|7430.8|7428|7430.8|7428|7430.8|7428|3
1626288600000|2021-07-14 18:50:00|7431|7428.2|7430|7427.2|7431|7428.2|7429.8|7427|17
1626288610000|2021-07-14 18:50:10|7430.5|7427.7|7432|7429.2|7432|7429.2|7430.5|7427.7|48
1626288620000|2021-07-14 18:50:20|7431.3|7428.5|7430.3|7427.5|7431.3|7428.5|7430.3|7427.5|6
1626288630000|2021-07-14 18:50:30|7430.5|7427.7|7431|7428.2|7431|7428.2|7430.5|7427.7|20
1626288640000|2021-07-14 18:50:40|7430|7427.2|7430|7427.2|7430|7427.2|7429.3|7426.5|15
1626288650000|2021-07-14 18:50:50|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|4
1626288660000|2021-07-14 18:51:00|7431.3|7428.5|7431.8|7429|7432|7429.2|7431|7428.2|14
1626288670000|2021-07-14 18:51:10|7431|7428.2|7430.3|7427.5|7431|7428.2|7430|7427.2|4
1626288680000|2021-07-14 18:51:20|7430|7427.2|7430|7427.2|7430.3|7427.5|7430|7427.2|3
1626288690000|2021-07-14 18:51:30|7429.5|7426.7|7430.3|7427.5|7430.3|7427.5|7429.3|7426.5|8
1626288700000|2021-07-14 18:51:40|7430|7427.2|7429|7426.2|7430|7427.2|7428|7425.2|25
1626288710000|2021-07-14 18:51:50|7428.5|7425.7|7426|7423.2|7428.5|7425.7|7426|7423.2|36
1626288720000|2021-07-14 18:52:00|7425.8|7423|7425.3|7422.5|7425.8|7423|7425.3|7422.5|24
1626288730000|2021-07-14 18:52:10|7425|7422.2|7426.5|7423.7|7426.8|7424|7425|7422.2|13
1626288740000|2021-07-14 18:52:20|7426.8|7424|7428|7425.2|7428|7425.2|7426.3|7423.5|8
1626288750000|2021-07-14 18:52:30|7427.5|7424.7|7424.5|7421.7|7427.5|7424.7|7424.5|7421.7|59
1626288760000|2021-07-14 18:52:40|7424.3|7421.5|7424|7421.2|7425|7422.2|7423.8|7421|26
1626288770000|2021-07-14 18:52:50|7423.8|7421|7423|7420.2|7424|7421.2|7423|7420.2|8
1626288780000|2021-07-14 18:53:00|7422.8|7420|7422|7419.2|7423|7420.2|7421.5|7418.7|18
1626288790000|2021-07-14 18:53:10|7422.3|7419.5|7423.8|7421|7423.8|7421|7422.3|7419.5|1
1626288800000|2021-07-14 18:53:20|7424.3|7421.5|7423|7420.2|7425|7422.2|7423|7420.2|20
1626288810000|2021-07-14 18:53:30|7423.2|7420.4|7422.2|7419.4|7423.2|7420.4|7422|7419.2|78
1626288820000|2021-07-14 18:53:40|7422|7419.2|7422|7419.2|7422.2|7419.4|7421.2|7418.4|19
1626288830000|2021-07-14 18:53:50|7421.8|7419|7417.5|7414.7|7421.8|7419|7417.5|7414.7|59
1626288840000|2021-07-14 18:54:00|7417.7|7414.9|7413|7410.2|7417.7|7414.9|7411.2|7408.4|140
1626288850000|2021-07-14 18:54:10|7412.8|7410|7412|7409.2|7413.2|7410.4|7410.7|7407.9|19
1626288860000|2021-07-14 18:54:20|7411.7|7408.9|7412|7409.2|7412|7409.2|7410|7407.2|44
1626288870000|2021-07-14 18:54:30|7412.2|7409.4|7412|7409.2|7414|7411.2|7412|7409.2|17
1626288880000|2021-07-14 18:54:40|7411.3|7408.5|7405.7|7402.9|7411.3|7408.5|7405.7|7402.9|38
1626288890000|2021-07-14 18:54:50|7406|7403.2|7409|7406.2|7410.8|7408|7405.7|7402.9|49
1626288900000|2021-07-14 18:55:00|7409.2|7406.4|7410.3|7407.5|7411|7408.2|7409.2|7406.4|19
1626288910000|2021-07-14 18:55:10|7411|7408.2|7412|7409.2|7412.7|7409.9|7411|7408.2|28
1626288920000|2021-07-14 18:55:20|7411.3|7408.5|7410.7|7407.9|7411.3|7408.5|7410.3|7407.5|58
1626288930000|2021-07-14 18:55:30|7411|7408.2|7409|7406.2|7411|7408.2|7408.8|7406|36
1626288940000|2021-07-14 18:55:40|7408.8|7406|7408|7405.2|7408.8|7406|7408|7405.2|1
1626288950000|2021-07-14 18:55:50|7409.5|7406.7|7411.5|7408.7|7411.5|7408.7|7409.5|7406.7|16
1626288960000|2021-07-14 18:56:00|7411.3|7408.5|7414.2|7411.4|7415.2|7412.4|7411|7408.2|25
1626288970000|2021-07-14 18:56:10|7414.5|7411.7|7414.5|7411.7|7415|7412.2|7414.5|7411.7|10
1626288980000|2021-07-14 18:56:20|7414.7|7411.9|7416|7413.2|7416|7413.2|7414.7|7411.9|17
1626288990000|2021-07-14 18:56:30|7415.8|7413|7415.5|7412.7|7415.8|7413|7415|7412.2|6
1626289000000|2021-07-14 18:56:40|7415.8|7413|7417|7414.2|7417.3|7414.5|7415.3|7412.5|17
1626289010000|2021-07-14 18:56:50|7417.8|7415|7417.3|7414.5|7417.8|7415|7416.3|7413.5|26
1626289020000|2021-07-14 18:57:00|7416|7413.2|7413|7410.2|7416|7413.2|7413|7410.2|14
1626289030000|2021-07-14 18:57:10|7412.5|7409.7|7412|7409.2|7412.7|7409.9|7411.8|7409|23
1626289040000|2021-07-14 18:57:20|7411.5|7408.7|7411.8|7409|7412|7409.2|7410|7407.2|21
1626289050000|2021-07-14 18:57:30|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|9
1626289060000|2021-07-14 18:57:40|7412.7|7409.9|7415|7412.2|7415|7412.2|7412.7|7409.9|1141
1626289070000|2021-07-14 18:57:50|7414.1|7411.3|7410.5|7407.7|7414.1|7411.3|7410.5|7407.7|955
1626289080000|2021-07-14 18:58:00|7409.8|7407|7412.8|7410|7412.8|7410|7409.8|7407|47
1626289090000|2021-07-14 18:58:10|7413|7410.2|7413.5|7410.7|7413.5|7410.7|7413|7410.2|0
1626289100000|2021-07-14 18:58:20|||||||||52
1626289110000|2021-07-14 18:58:30|7412.3|7409.5|7413.3|7410.5|7413.3|7410.5|7411.8|7409|11
1626289120000|2021-07-14 18:58:40|7413|7410.2|7411.5|7408.7|7413|7410.2|7411.5|7408.7|4
1626289130000|2021-07-14 18:58:50|7411|7408.2|7409.5|7406.7|7411|7408.2|7409.5|7406.7|8
1626289140000|2021-07-14 18:59:00|7410|7407.2|7408.5|7405.7|7410.8|7408|7403.8|7401|82
1626289150000|2021-07-14 18:59:10|7408|7405.2|7407.3|7404.5|7408.1|7405.3|7406.8|7404|11
1626289160000|2021-07-14 18:59:20|7406.8|7404|7407.3|7404.5|7407.3|7404.5|7406.3|7403.5|15
1626289170000|2021-07-14 18:59:30|7406.5|7403.7|7408.5|7405.7|7408.8|7406|7406.5|7403.7|36
1626289180000|2021-07-14 18:59:40|7407.5|7404.7|7407.5|7404.7|7408.3|7405.5|7407.5|7404.7|1
1626289190000|2021-07-14 18:59:50|7408.1|7405.3|7409.3|7406.5|7409.3|7406.5|7408.1|7405.3|24
1626289200000|2021-07-14 19:00:00|7409.5|7406.7|7409.8|7407|7410.3|7407.5|7408.5|7405.7|8
1626289210000|2021-07-14 19:00:10|7410|7407.2|7409.8|7407|7410.5|7407.7|7409.5|7406.7|6
1626289220000|2021-07-14 19:00:20|7410.3|7407.5|7409.8|7407|7410.8|7408|7409.8|7407|5
1626289230000|2021-07-14 19:00:30|7410.5|7407.7|7410.8|7408|7411.3|7408.5|7410.5|7407.7|4
1626289240000|2021-07-14 19:00:40|7410.5|7407.7|7410.8|7408|7410.8|7408|7409.8|7407|17
1626289250000|2021-07-14 19:00:50|7410.3|7407.5|7409|7406.2|7410.3|7407.5|7409|7406.2|4
1626289260000|2021-07-14 19:01:00|7408.8|7406|7407.5|7404.7|7408.8|7406|7407.5|7404.7|8
1626289270000|2021-07-14 19:01:10|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7406.5|7403.7|7
1626289280000|2021-07-14 19:01:20|7407.8|7405|7407.3|7404.5|7408.8|7406|7407.3|7404.5|4
1626289290000|2021-07-14 19:01:30|7406.5|7403.7|7405.8|7403|7407.3|7404.5|7405.8|7403|2
1626289300000|2021-07-14 19:01:40|7405.5|7402.7|7408.3|7405.5|7408.3|7405.5|7405.3|7402.5|19
1626289310000|2021-07-14 19:01:50|7407.8|7405|7408.5|7405.7|7408.8|7406|7407.8|7405|7
1626289320000|2021-07-14 19:02:00|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7407.8|7405|1
1626289330000|2021-07-14 19:02:10|7409|7406.2|7409.5|7406.7|7409.5|7406.7|7409|7406.2|22
1626289340000|2021-07-14 19:02:20|7410.3|7407.5|7409.5|7406.7|7410.5|7407.7|7409.5|7406.7|3
1626289350000|2021-07-14 19:02:30|7409.8|7407|7411.3|7408.5|7411.3|7408.5|7409.8|7407|24
1626289360000|2021-07-14 19:02:40|7411.5|7408.7|7411.5|7408.7|7412.3|7409.5|7411.5|7408.7|16
1626289370000|2021-07-14 19:02:50|7411.8|7409|7413.8|7411|7414.3|7411.5|7411.3|7408.5|20
1626289380000|2021-07-14 19:03:00|7413.5|7410.7|7412|7409.2|7413.8|7411|7412|7409.2|1
1626289390000|2021-07-14 19:03:10|7412.3|7409.5|7411.3|7408.5|7412.5|7409.7|7411.3|7408.5|31
1626289400000|2021-07-14 19:03:20|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|11
1626289410000|2021-07-14 19:03:30|7411.3|7408.5|7411|7408.2|7411.3|7408.5|7411|7408.2|26
1626289420000|2021-07-14 19:03:40|7411.5|7408.7|7413.5|7410.7|7413.8|7411|7411.5|7408.7|11
1626289430000|2021-07-14 19:03:50|7413.3|7410.5|7413.5|7410.7|7413.5|7410.7|7412.5|7409.7|3
1626289440000|2021-07-14 19:04:00|7414|7411.2|7414.3|7411.5|7414.3|7411.5|7414|7411.2|13
1626289450000|2021-07-14 19:04:10|7415.3|7412.5|7415.3|7412.5|7416.8|7414|7414.5|7411.7|141
1626289460000|2021-07-14 19:04:20|7415|7412.2|7414.5|7411.7|7415|7412.2|7414.5|7411.7|1
1626289470000|2021-07-14 19:04:30|||||||||1
1626289480000|2021-07-14 19:04:40|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|1
1626289490000|2021-07-14 19:04:50|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|1
1626289500000|2021-07-14 19:05:00|7414.8|7412|7415.3|7412.5|7415.3|7412.5|7414.8|7412|3
1626289510000|2021-07-14 19:05:10|7414.8|7412|7412.8|7410|7414.8|7412|7412.8|7410|14
1626289520000|2021-07-14 19:05:20|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1626289530000|2021-07-14 19:05:30|7412.5|7409.7|7412.3|7409.5|7412.8|7410|7412.3|7409.5|4
1626289540000|2021-07-14 19:05:40|7412|7409.2|7415.8|7413|7416|7413.2|7412|7409.2|14
1626289550000|2021-07-14 19:05:50|7415.5|7412.7|7415.5|7412.7|7415.8|7413|7415|7412.2|1
1626289560000|2021-07-14 19:06:00|7415|7412.2|7415|7412.2|7415|7412.2|7414.5|7411.7|1
1626289570000|2021-07-14 19:06:10|7414.8|7412|7413.5|7410.7|7414.8|7412|7413.5|7410.7|6
1626289580000|2021-07-14 19:06:20|7413.8|7411|7413.5|7410.7|7413.8|7411|7413.5|7410.7|1
1626289590000|2021-07-14 19:06:30|7413.3|7410.5|7412.8|7410|7413.5|7410.7|7412.5|7409.7|31
1626289600000|2021-07-14 19:06:40|7413.5|7410.7|7412.8|7410|7413.5|7410.7|7411.8|7409|14
1626289610000|2021-07-14 19:06:50|7412.5|7409.7|7412.5|7409.7|7412.8|7410|7412.5|7409.7|9
1626289620000|2021-07-14 19:07:00|7412.3|7409.5|7412.5|7409.7|7412.8|7410|7412.3|7409.5|2
1626289630000|2021-07-14 19:07:10|7412.3|7409.5|7411.3|7408.5|7412.3|7409.5|7411.3|7408.5|3
1626289640000|2021-07-14 19:07:20|7411.5|7408.7|7411.5|7408.7|7411.8|7409|7411.5|7408.7|0
1626289650000|2021-07-14 19:07:30|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|2
1626289670000|2021-07-14 19:07:50|7411.8|7409|7410.8|7408|7411.8|7409|7410.8|7408|5
1626289680000|2021-07-14 19:08:00|7411.3|7408.5|7411.8|7409|7411.8|7409|7411.3|7408.5|0
1626289690000|2021-07-14 19:08:10|7412.3|7409.5|7412.8|7410|7412.8|7410|7412.3|7409.5|3
1626289700000|2021-07-14 19:08:20|7413.5|7410.7|7413.8|7411|7413.8|7411|7413.5|7410.7|3
1626289710000|2021-07-14 19:08:30|7413.5|7410.7|7412.3|7409.5|7413.5|7410.7|7412.3|7409.5|3
1626289720000|2021-07-14 19:08:40|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|1
1626289730000|2021-07-14 19:08:50|7413.5|7410.7|7413.8|7411|7413.8|7411|7413.5|7410.7|2
1626289740000|2021-07-14 19:09:00|7414|7411.2|7413.8|7411|7414.3|7411.5|7413.5|7410.7|2
1626289750000|2021-07-14 19:09:10|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|0
1626289760000|2021-07-14 19:09:20|7413.5|7410.7|7413.7|7410.9|7414|7411.2|7413.5|7410.7|17
1626289780000|2021-07-14 19:09:40|7413.5|7410.7|7414|7411.2|7414|7411.2|7413.5|7410.7|1
1626289790000|2021-07-14 19:09:50|7413.7|7410.9|7413.2|7410.4|7413.8|7411|7413.2|7410.4|5
1626289800000|2021-07-14 19:10:00|7413.5|7410.7|7412.3|7409.5|7413.5|7410.7|7412.3|7409.5|13
1626289810000|2021-07-14 19:10:10|7412.5|7409.7|7411.5|7408.7|7412.5|7409.7|7411.5|7408.7|2
1626289820000|2021-07-14 19:10:20|7411.7|7408.9|7410.7|7407.9|7411.7|7408.9|7410.7|7407.9|3
1626289830000|2021-07-14 19:10:30|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|0
1626289840000|2021-07-14 19:10:40|7411.7|7408.9|7411.3|7408.5|7413.5|7410.7|7410.7|7407.9|27
1626289850000|2021-07-14 19:10:50|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.5|7407.7|8
1626289860000|2021-07-14 19:11:00|7410.5|7407.7|7409.8|7407|7410.7|7407.9|7409.8|7407|6
1626289870000|2021-07-14 19:11:10|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|1
1626289880000|2021-07-14 19:11:20|7408.5|7405.7|7408.8|7406|7409.7|7406.9|7408.5|7405.7|11
1626289890000|2021-07-14 19:11:30|7408.5|7405.7|7406.7|7403.9|7408.5|7405.7|7406.5|7403.7|7
1626289900000|2021-07-14 19:11:40|7407|7404.2|7405.5|7402.7|7407.7|7404.9|7404.5|7401.7|94
1626289910000|2021-07-14 19:11:50|7406|7403.2|7409.2|7406.4|7409.5|7406.7|7406|7403.2|34
1626289920000|2021-07-14 19:12:00|7409.5|7406.7|7410.3|7407.5|7410.5|7407.7|7409.5|7406.7|3
1626289930000|2021-07-14 19:12:10|7410.5|7407.7|7410.5|7407.7|7411.5|7408.7|7410.2|7407.4|4
1626289940000|2021-07-14 19:12:20|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|1
1626289950000|2021-07-14 19:12:30|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7410|7407.2|1
1626289960000|2021-07-14 19:12:40|||||||||1
1626289990000|2021-07-14 19:13:10|7410|7407.2|7407.5|7404.7|7410|7407.2|7407.5|7404.7|16
1626290000000|2021-07-14 19:13:20|7406.8|7404|7408|7405.2|7408.2|7405.4|7406.8|7404|13
1626290010000|2021-07-14 19:13:30|||||||||1
1626290020000|2021-07-14 19:13:40|7408.2|7405.4|7409|7406.2|7409|7406.2|7408.2|7405.4|1
1626290030000|2021-07-14 19:13:50|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|1
1626290040000|2021-07-14 19:14:00|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7410|7407.2|3
1626290050000|2021-07-14 19:14:10|||||||||2
1626290060000|2021-07-14 19:14:20|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7
1626290090000|2021-07-14 19:14:50|7408.7|7405.9|7408.5|7405.7|7408.7|7405.9|7408.5|7405.7|6
1626290100000|2021-07-14 19:15:00|7408.3|7405.5|7407.7|7404.9|7408.5|7405.7|7407.5|7404.7|5
1626290110000|2021-07-14 19:15:10|7407.8|7405|7407.8|7405|7407.8|7405|7407.5|7404.7|0
1626290120000|2021-07-14 19:15:20|7407.5|7404.7|7406.5|7403.7|7407.5|7404.7|7406.5|7403.7|5
1626290130000|2021-07-14 19:15:30|7405.7|7402.9|7405.5|7402.7|7406.3|7403.5|7405.3|7402.5|14
1626290150000|2021-07-14 19:15:50|7405.2|7402.4|7405|7402.2|7405.2|7402.4|7404.5|7401.7|3
1626290160000|2021-07-14 19:16:00|7405.5|7402.7|7407.7|7404.9|7409.5|7406.7|7405|7402.2|47
1626290170000|2021-07-14 19:16:10|7408.5|7405.7|7409.5|7406.7|7409.5|7406.7|7408.5|7405.7|4
1626290180000|2021-07-14 19:16:20|7409.7|7406.9|7408.3|7405.5|7410.8|7408|7408.3|7405.5|52
1626290190000|2021-07-14 19:16:30|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|0
1626290200000|2021-07-14 19:16:40|||||||||1
1626290210000|2021-07-14 19:16:50|7409|7406.2|7407|7404.2|7409|7406.2|7405.5|7402.7|295
1626290220000|2021-07-14 19:17:00|7406.5|7403.7|7404.5|7401.7|7407.3|7404.5|7404.3|7401.5|43
1626290230000|2021-07-14 19:17:10|7405|7402.2|7405.5|7402.7|7406|7403.2|7405|7402.2|10
1626290240000|2021-07-14 19:17:20|7405.7|7402.9|7407.5|7404.7|7407.7|7404.9|7405.7|7402.9|20
1626290250000|2021-07-14 19:17:30|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|3
1626290260000|2021-07-14 19:17:40|7408.5|7405.7|7408.7|7405.9|7409.5|7406.7|7408.5|7405.7|9
1626290270000|2021-07-14 19:17:50|7409.5|7406.7|7410.3|7407.5|7410.5|7407.7|7409.5|7406.7|2
1626290280000|2021-07-14 19:18:00|7410|7407.2|7409.5|7406.7|7410|7407.2|7409.5|7406.7|0
1626290290000|2021-07-14 19:18:10|7408.5|7405.7|7410.5|7407.7|7410.7|7407.9|7408.5|7405.7|12
1626290300000|2021-07-14 19:18:20|7410.2|7407.4|7409.7|7406.9|7410.5|7407.7|7409.3|7406.5|20
1626290310000|2021-07-14 19:18:30|7409.5|7406.7|7409|7406.2|7410.2|7407.4|7407|7404.2|284
1626290320000|2021-07-14 19:18:40|7409.2|7406.4|7408.5|7405.7|7409.2|7406.4|7407.7|7404.9|7
1626290330000|2021-07-14 19:18:50|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.5|7405.7|6
1626290340000|2021-07-14 19:19:00|7409.2|7406.4|7409|7406.2|7410.2|7407.4|7409|7406.2|9
1626290350000|2021-07-14 19:19:10|7408.5|7405.7|7409.5|7406.7|7409.5|7406.7|7408.5|7405.7|13
1626290360000|2021-07-14 19:19:20|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|2
1626290370000|2021-07-14 19:19:30|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|0
1626290380000|2021-07-14 19:19:40|7409.2|7406.4|7409.5|7406.7|7409.7|7406.9|7408.5|7405.7|16
1626290390000|2021-07-14 19:19:50|7409.3|7406.5|7408.7|7405.9|7409.3|7406.5|7408.7|7405.9|12
1626290400000|2021-07-14 19:20:00|7409|7406.2|7408.5|7405.7|7409.5|7406.7|7408.3|7405.5|7
1626290410000|2021-07-14 19:20:10|7408.3|7405.5|7406.3|7403.5|7408.3|7405.5|7406|7403.2|28
1626290420000|2021-07-14 19:20:20|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7404.8|7402|12
1626290430000|2021-07-14 19:20:30|||||||||4
1626290440000|2021-07-14 19:20:40|7406|7403.2|7406.2|7403.4|7406.2|7403.4|7406|7403.2|6
1626290460000|2021-07-14 19:21:00|7406.5|7403.7|7405|7402.2|7406.5|7403.7|7405|7402.2|10
1626290470000|2021-07-14 19:21:10|7404.5|7401.7|7404.3|7401.5|7404.8|7402|7404.3|7401.5|2
1626290480000|2021-07-14 19:21:20|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.3|7400.5|8
1626290490000|2021-07-14 19:21:30|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7402.3|7399.5|9
1626290500000|2021-07-14 19:21:40|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|2
1626290510000|2021-07-14 19:21:50|7403|7400.2|7405.5|7402.7|7405.7|7402.9|7403|7400.2|11
1626290520000|2021-07-14 19:22:00|7406|7403.2|7404.5|7401.7|7406.5|7403.7|7404.5|7401.7|7
1626290530000|2021-07-14 19:22:10|7404.2|7401.4|7403.5|7400.7|7404.2|7401.4|7403.5|7400.7|2
1626290540000|2021-07-14 19:22:20|||||||||1
1626290550000|2021-07-14 19:22:30|7404|7401.2|7404.7|7401.9|7405.5|7402.7|7404|7401.2|12
1626290560000|2021-07-14 19:22:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|1
1626290570000|2021-07-14 19:22:50|7404.2|7401.4|7404.3|7401.5|7404.5|7401.7|7404.2|7401.4|6
1626290580000|2021-07-14 19:23:00|7403.5|7400.7|7402.5|7399.7|7403.5|7400.7|7402|7399.2|5
1626290590000|2021-07-14 19:23:10|7402|7399.2|7401.7|7398.9|7402.5|7399.7|7401.5|7398.7|3
1626290600000|2021-07-14 19:23:20|7402.2|7399.4|7402.5|7399.7|7403.5|7400.7|7402.2|7399.4|9
1626290610000|2021-07-14 19:23:30|||||||||1
1626290620000|2021-07-14 19:23:40|||||||||4
1626290630000|2021-07-14 19:23:50|7402.2|7399.4|7402.7|7399.9|7403|7400.2|7402.2|7399.4|16
1626290640000|2021-07-14 19:24:00|7402.5|7399.7|7402.2|7399.4|7402.7|7399.9|7401.7|7398.9|5
1626290650000|2021-07-14 19:24:10|7401.7|7398.9|7399.5|7396.7|7401.7|7398.9|7398.5|7395.7|23
1626290660000|2021-07-14 19:24:20|7399|7396.2|7398.5|7395.7|7399.3|7396.5|7398.2|7395.4|8
1626290670000|2021-07-14 19:24:30|7398.2|7395.4|7398|7395.2|7398.2|7395.4|7397.5|7394.7|11
1626290680000|2021-07-14 19:24:40|7398.2|7395.4|7399.2|7396.4|7399.5|7396.7|7398.2|7395.4|10
1626290690000|2021-07-14 19:24:50|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.5|7395.7|7
1626290700000|2021-07-14 19:25:00|7399.2|7396.4|7399.5|7396.7|7399.5|7396.7|7399.2|7396.4|3
1626290710000|2021-07-14 19:25:10|7400|7397.2|7397.2|7394.4|7400.5|7397.7|7397|7394.2|31
1626290720000|2021-07-14 19:25:20|7397.5|7394.7|7397.7|7394.9|7398.7|7395.9|7397.5|7394.7|6
1626290730000|2021-07-14 19:25:30|7398|7395.2|7396.7|7393.9|7398|7395.2|7396.5|7393.7|62
1626290740000|2021-07-14 19:25:40|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|4
1626290750000|2021-07-14 19:25:50|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7397|7394.2|4
1626290760000|2021-07-14 19:26:00|7397.7|7394.9|7398.7|7395.9|7399.5|7396.7|7397.5|7394.7|10
1626290770000|2021-07-14 19:26:10|7399.5|7396.7|7399.7|7396.9|7399.7|7396.9|7399.5|7396.7|4
1626290780000|2021-07-14 19:26:20|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7400|7397.2|11
1626290790000|2021-07-14 19:26:30|7399|7396.2|7398.7|7395.9|7399|7396.2|7398.5|7395.7|6
1626290800000|2021-07-14 19:26:40|7398.5|7395.7|7398.5|7395.7|7398.7|7395.9|7398.5|7395.7|1
1626290810000|2021-07-14 19:26:50|7398.7|7395.9|7399.7|7396.9|7399.7|7396.9|7398.7|7395.9|6
1626290820000|2021-07-14 19:27:00|7399.5|7396.7|7398.7|7395.9|7399.7|7396.9|7398.5|7395.7|21
1626290830000|2021-07-14 19:27:10|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1626290840000|2021-07-14 19:27:20|7398|7395.2|7397.7|7394.9|7398.5|7395.7|7397.5|7394.7|3
1626290850000|2021-07-14 19:27:30|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.2|7394.4|0
1626290860000|2021-07-14 19:27:40|7398.2|7395.4|7397.5|7394.7|7398.2|7395.4|7397.5|7394.7|30
1626290870000|2021-07-14 19:27:50|||||||||15
1626290880000|2021-07-14 19:28:00|7397.7|7394.9|7397.5|7394.7|7397.7|7394.9|7397.5|7394.7|2
1626290900000|2021-07-14 19:28:20|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1626290910000|2021-07-14 19:28:30|||||||||2
1626290920000|2021-07-14 19:28:40|7398.5|7395.7|7400.2|7397.4|7400.2|7397.4|7398.5|7395.7|10
1626290930000|2021-07-14 19:28:50|7399.5|7396.7|7398.7|7395.9|7399.5|7396.7|7398.7|7395.9|5
1626290940000|2021-07-14 19:29:00|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1626290950000|2021-07-14 19:29:10|7398.2|7395.4|7398.5|7395.7|7398.7|7395.9|7398.2|7395.4|1
1626290960000|2021-07-14 19:29:20|7398.7|7395.9|7398|7395.2|7398.7|7395.9|7398|7395.2|1
1626290970000|2021-07-14 19:29:30|7397.7|7394.9|7397.5|7394.7|7397.7|7394.9|7397.5|7394.7|0
1626290980000|2021-07-14 19:29:40|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|1
1626290990000|2021-07-14 19:29:50|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|0
1626291000000|2021-07-14 19:30:00|7398.5|7395.7|7400.5|7397.7|7400.7|7397.9|7398.5|7395.7|7
1626291010000|2021-07-14 19:30:10|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|6
1626291020000|2021-07-14 19:30:20|7400.2|7397.4|7400.5|7397.7|7400.7|7397.9|7400.2|7397.4|3
1626291030000|2021-07-14 19:30:30|7400|7397.2|7399.7|7396.9|7401.1|7397.7|7399.7|7396.8|4
1626291040000|2021-07-14 19:30:40|7399.5|7396.7|7399.2|7396.4|7399.5|7396.7|7399|7396.2|4
1626291050000|2021-07-14 19:30:50|7399.5|7396.7|7400.7|7397.9|7400.7|7397.9|7399.5|7396.7|3
1626291060000|2021-07-14 19:31:00|7401.2|7398.4|7401.7|7398.9|7401.7|7398.9|7400.7|7397.9|6
1626291070000|2021-07-14 19:31:10|7401.5|7398.7|7398.5|7395.7|7401.7|7398.9|7398.5|7395.7|23
1626291080000|2021-07-14 19:31:20|7398.7|7395.9|7399.5|7396.7|7399.5|7396.7|7398.7|7395.9|2
1626291090000|2021-07-14 19:31:30|7399.2|7396.4|7400.2|7397.4|7400.2|7397.4|7399.2|7396.4|8
1626291100000|2021-07-14 19:31:40|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7399.5|7396.7|13
1626291110000|2021-07-14 19:31:50|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.5|7397.7|1
1626291120000|2021-07-14 19:32:00|7400.5|7397.7|7401.7|7398.9|7401.7|7398.9|7400.5|7397.7|6
1626291130000|2021-07-14 19:32:10|7401.5|7398.7|7401.5|7398.7|7402.2|7399.4|7401.5|7398.7|17
1626291140000|2021-07-14 19:32:20|7401.7|7398.9|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|3
1626291150000|2021-07-14 19:32:30|7402|7399.2|7402|7399.2|7402.2|7399.4|7401.5|7398.7|18
1626291160000|2021-07-14 19:32:40|7401.7|7398.9|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|24
1626291170000|2021-07-14 19:32:50|7402|7399.2|7401.7|7398.9|7402|7399.2|7401.7|7398.9|1
1626291180000|2021-07-14 19:33:00|7401.5|7398.7|7401.7|7398.9|7402|7399.2|7401.5|7398.7|7
1626291190000|2021-07-14 19:33:10|7401.5|7398.7|7401.9|7399.1|7401.9|7399.1|7401.5|7398.7|1
1626291200000|2021-07-14 19:33:20|7402|7399.2|7401.7|7398.9|7402|7399.2|7401.5|7398.7|4
1626291210000|2021-07-14 19:33:30|7401.9|7399.1|7402|7399.2|7402.2|7399.4|7401.9|7399.1|2
1626291220000|2021-07-14 19:33:40|7401.7|7398.9|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|1
1626291230000|2021-07-14 19:33:50|7401.7|7398.9|7401.9|7399.1|7401.9|7399.1|7401.7|7398.9|69
1626291240000|2021-07-14 19:34:00|7402.2|7399.4|7401.5|7398.7|7402.2|7399.4|7401.5|7398.7|14
1626291260000|2021-07-14 19:34:20|7401.2|7398.4|7399.5|7396.7|7401.2|7398.4|7399.5|7396.7|3
1626291280000|2021-07-14 19:34:40|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7399.5|7396.7|6
1626291290000|2021-07-14 19:34:50|7400.7|7397.9|7400.5|7397.7|7400.7|7397.9|7400.5|7397.7|3
1626291300000|2021-07-14 19:35:00|7400.7|7397.9|7402.2|7399.4|7402.2|7399.4|7400.7|7397.9|15
1626291310000|2021-07-14 19:35:10|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.5|7398.7|4
1626291320000|2021-07-14 19:35:20|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|0
1626291340000|2021-07-14 19:35:40|7403|7400.2|7404.7|7401.9|7404.7|7401.9|7403|7400.2|10
1626291350000|2021-07-14 19:35:50|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|4
1626291360000|2021-07-14 19:36:00|7404.2|7401.4|7402.7|7399.9|7404.2|7401.4|7402.5|7399.7|6
1626291370000|2021-07-14 19:36:10|7402.5|7399.7|7401.7|7398.9|7402.5|7399.7|7401.7|7398.9|1
1626291390000|2021-07-14 19:36:30|7401.5|7398.7|7401.7|7398.9|7401.7|7398.9|7401.5|7398.7|45
1626291400000|2021-07-14 19:36:40|7401.5|7398.7|7401.5|7398.7|7402.2|7399.4|7401.5|7398.7|55
1626291410000|2021-07-14 19:36:50|7402|7399.2|7400.7|7397.9|7402.2|7399.4|7400.7|7397.9|183
1626291430000|2021-07-14 19:37:10|7400.5|7397.7|7400.2|7397.4|7400.5|7397.7|7399.5|7396.7|10
1626291440000|2021-07-14 19:37:20|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|1
1626291450000|2021-07-14 19:37:30|7400.7|7397.9|7400.2|7397.4|7401.2|7398.4|7400.2|7397.4|14
1626291470000|2021-07-14 19:37:50|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|0
1626291480000|2021-07-14 19:38:00|7399.5|7396.7|7400|7397.2|7400|7397.2|7399.2|7396.4|2
1626291490000|2021-07-14 19:38:10|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|1
1626291510000|2021-07-14 19:38:30|7400.2|7397.4|7399.5|7396.7|7400.5|7397.7|7399.5|7396.7|7
1626291520000|2021-07-14 19:38:40|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|9
1626291540000|2021-07-14 19:39:00|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|0
1626291550000|2021-07-14 19:39:10|7399.7|7396.9|7399.5|7396.7|7399.7|7396.9|7399.5|7396.7|9
1626291560000|2021-07-14 19:39:20|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|9
1626291570000|2021-07-14 19:39:30|||||||||2
1626291580000|2021-07-14 19:39:40|7399.5|7396.7|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|18
1626291590000|2021-07-14 19:39:50|7397.7|7394.9|7398.5|7395.7|7398.5|7395.7|7397.7|7394.9|4
1626291600000|2021-07-14 19:40:00|7398.7|7395.9|7399|7396.2|7399.2|7396.4|7398.5|7395.7|3
1626291610000|2021-07-14 19:40:10|7399.5|7396.7|7398.5|7395.7|7399.7|7396.9|7398.5|7395.7|0
1626291620000|2021-07-14 19:40:20|7399|7396.2|7399.5|7396.7|7399.5|7396.7|7399|7396.2|0
1626291630000|2021-07-14 19:40:30|7399.2|7396.4|7399.5|7396.7|7399.5|7396.7|7399.2|7396.4|0
1626291640000|2021-07-14 19:40:40|7399.2|7396.4|7399.5|7396.7|7399.5|7396.7|7399.2|7396.4|0
1626291680000|2021-07-14 19:41:20|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|2
1626291690000|2021-07-14 19:41:30|7398.2|7395.4|7395.7|7392.9|7398.2|7395.4|7395|7392.2|34
1626291700000|2021-07-14 19:41:40|7395.5|7392.7|7395.7|7392.9|7396.2|7393.4|7395.4|7392.6|1
1626291710000|2021-07-14 19:41:50|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|4
1626291720000|2021-07-14 19:42:00|7396|7393.2|7396|7393.2|7396|7393.2|7395.7|7392.9|1
1626291730000|2021-07-14 19:42:10|7396.2|7393.4|7397.2|7394.4|7397.7|7394.9|7396.2|7393.4|13
1626291740000|2021-07-14 19:42:20|7396.9|7394.1|7397|7394.2|7397|7394.2|7396.5|7393.7|4
1626291750000|2021-07-14 19:42:30|||||||||27
1626291760000|2021-07-14 19:42:40|7397.2|7394.4|7397.4|7394.6|7397.4|7394.6|7397.2|7394.4|0
1626291770000|2021-07-14 19:42:50|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1626291780000|2021-07-14 19:43:00|7399|7396.2|7399|7396.2|7399.5|7396.7|7399|7396.2|14
1626291790000|2021-07-14 19:43:10|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|0
1626291800000|2021-07-14 19:43:20|7399.2|7396.4|7398.5|7395.7|7399.2|7396.4|7398.2|7395.4|1
1626291810000|2021-07-14 19:43:30|7398.7|7395.9|7399.7|7396.9|7400.2|7397.4|7398.7|7395.9|6
1626291830000|2021-07-14 19:43:50|7400|7397.2|7399.7|7396.9|7401|7398.2|7399.7|7396.9|5
1626291840000|2021-07-14 19:44:00|7400|7397.2|7401.5|7398.7|7401.5|7398.7|7400|7397.2|1
1626291850000|2021-07-14 19:44:10|7400.9|7398.1|7399|7396.2|7400.9|7398.1|7399|7396.2|8
1626291880000|2021-07-14 19:44:40|7398.7|7395.9|7398.5|7395.7|7398.7|7395.9|7398.5|7395.7|0
1626291890000|2021-07-14 19:44:50|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|0
1626291900000|2021-07-14 19:45:00|7398.7|7395.9|7398.2|7395.4|7399|7396.2|7397|7394.2|378
1626291910000|2021-07-14 19:45:10|7397.2|7394.4|7398.7|7395.9|7398.7|7395.9|7396.7|7393.9|5
1626291920000|2021-07-14 19:45:20|7398.4|7395.6|7398.9|7396.1|7398.9|7396.1|7397.9|7395.1|3
1626291930000|2021-07-14 19:45:30|7398.7|7395.9|7397.9|7395.1|7398.7|7395.9|7397.7|7394.9|3
1626291950000|2021-07-14 19:45:50|7398.4|7395.6|7398.7|7395.9|7398.7|7395.9|7398.4|7395.6|0
1626291960000|2021-07-14 19:46:00|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|2
1626291970000|2021-07-14 19:46:10|7398.4|7395.6|7398.9|7396.1|7398.9|7396.1|7398.4|7395.6|4
1626291980000|2021-07-14 19:46:20|7399.2|7396.4|7400.7|7397.9|7400.9|7398.1|7399.2|7396.4|15
1626291990000|2021-07-14 19:46:30|7401.4|7398.6|7403.9|7401.1|7403.9|7401.1|7401.4|7398.6|5
1626292000000|2021-07-14 19:46:40|7403.7|7400.9|7403.9|7401.1|7403.9|7401.1|7403.2|7400.4|4
1626292010000|2021-07-14 19:46:50|7404.7|7401.9|7404.9|7402.1|7404.9|7402.1|7404.7|7401.9|0
1626292020000|2021-07-14 19:47:00|7405.2|7402.4|7404.7|7401.9|7405.2|7402.4|7404.2|7401.4|1
1626292030000|2021-07-14 19:47:10|7404.4|7401.6|7403.4|7400.6|7404.7|7401.9|7403.4|7400.6|6
1626292040000|2021-07-14 19:47:20|7403.2|7400.4|7403.7|7400.9|7403.9|7401.1|7403.2|7400.4|1
1626292050000|2021-07-14 19:47:30|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|1
1626292060000|2021-07-14 19:47:40|7402.7|7399.9|7401.9|7399.1|7402.7|7399.9|7401.9|7399.1|2
1626292070000|2021-07-14 19:47:50|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.2|7398.4|2
1626292080000|2021-07-14 19:48:00|7401.4|7398.6|7401.2|7398.4|7401.4|7398.6|7400.9|7398.1|8
1626292090000|2021-07-14 19:48:10|7400.9|7398.1|7400.4|7397.6|7400.9|7398.1|7399.9|7397.1|4
1626292100000|2021-07-14 19:48:20|7399.9|7397.1|7401.2|7398.4|7401.2|7398.4|7399.9|7397.1|3
1626292120000|2021-07-14 19:48:40|7400.9|7398.1|7401.2|7398.4|7401.2|7398.4|7400.9|7398.1|0
1626292130000|2021-07-14 19:48:50|7400.9|7398.1|7401.2|7398.4|7401.2|7398.4|7400.9|7398.1|0
1626292140000|2021-07-14 19:49:00|7401.1|7398.3|7400.6|7397.8|7401.7|7398.9|7400.6|7397.8|4
1626292150000|2021-07-14 19:49:10|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|0
1626292170000|2021-07-14 19:49:30|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|2
1626292180000|2021-07-14 19:49:40|7401.9|7399.1|7402.1|7399.3|7402.1|7399.3|7401.9|7399.1|1
1626292190000|2021-07-14 19:49:50|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|0
1626292200000|2021-07-14 19:50:00|7402.4|7399.6|7401.6|7398.8|7402.7|7399.9|7400.9|7398.1|9
1626292210000|2021-07-14 19:50:10|7401.7|7398.9|7400.9|7398.1|7401.7|7398.9|7400.9|7398.1|1
1626292220000|2021-07-14 19:50:20|7401.1|7398.3|7400.9|7398.1|7401.1|7398.3|7400.9|7398.1|2
1626292230000|2021-07-14 19:50:30|||||||||4
1626292240000|2021-07-14 19:50:40|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|4
1626292250000|2021-07-14 19:50:50|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|0
1626292260000|2021-07-14 19:51:00|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|3
1626292270000|2021-07-14 19:51:10|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|0
1626292280000|2021-07-14 19:51:20|7399.7|7396.9|7399.9|7397.1|7401.1|7398.3|7399.7|7396.9|10
1626292290000|2021-07-14 19:51:30|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|1
1626292310000|2021-07-14 19:51:50|7399.9|7397.1|7399.9|7397.1|7400.4|7397.6|7399.9|7397.1|10
1626292320000|2021-07-14 19:52:00|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|1
1626292330000|2021-07-14 19:52:10|7399.9|7397.1|7400.1|7397.3|7400.1|7397.3|7399.9|7397.1|0
1626292340000|2021-07-14 19:52:20|7400.9|7398.1|7400.7|7397.9|7400.9|7398.1|7400.7|7397.9|0
1626292350000|2021-07-14 19:52:30|7400.9|7398.1|7401.9|7399.1|7401.9|7399.1|7400.9|7398.1|1
1626292370000|2021-07-14 19:52:50|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|3
1626292380000|2021-07-14 19:53:00|7401.2|7398.4|7399.7|7396.9|7401.2|7398.4|7399.7|7396.9|6
1626292390000|2021-07-14 19:53:10|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|4
1626292410000|2021-07-14 19:53:30|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1626292430000|2021-07-14 19:53:50|7399.4|7396.6|7399.4|7396.6|7399.7|7396.9|7399.4|7396.6|1
1626292440000|2021-07-14 19:54:00|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|1
1626292450000|2021-07-14 19:54:10|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7399.9|7397.1|5
1626292470000|2021-07-14 19:54:30|7399.9|7397.1|7399.4|7396.6|7399.9|7397.1|7399.4|7396.6|7
1626292480000|2021-07-14 19:54:40|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1626292490000|2021-07-14 19:54:50|7398.7|7395.9|7398.9|7396.1|7399.1|7396.3|7398.7|7395.9|1
1626292500000|2021-07-14 19:55:00|7399.2|7396.4|7399.4|7396.6|7399.9|7397.1|7398.9|7396.1|4
1626292510000|2021-07-14 19:55:10|||||||||1
1626292520000|2021-07-14 19:55:20|7399.9|7397.1|7400.9|7398.1|7400.9|7398.1|7399.9|7397.1|3
1626292530000|2021-07-14 19:55:30|7400.6|7397.8|7400.4|7397.6|7400.6|7397.8|7400.4|7397.6|1
1626292550000|2021-07-14 19:55:50|7400.9|7398.1|7400.7|7397.9|7400.9|7398.1|7400.7|7397.9|2
1626292570000|2021-07-14 19:56:10|7400.9|7398.1|7400.7|7397.9|7400.9|7398.1|7400.7|7397.9|5
1626292580000|2021-07-14 19:56:20|7400.9|7398.1|7401.7|7398.9|7401.7|7398.9|7400.9|7398.1|1
1626292590000|2021-07-14 19:56:30|7401.9|7399.1|7402.4|7399.6|7402.4|7399.6|7401.9|7399.1|0
1626292610000|2021-07-14 19:56:50|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|0
1626292620000|2021-07-14 19:57:00|7401.9|7399.1|7402.4|7399.6|7402.7|7399.9|7401.9|7399.1|1
1626292630000|2021-07-14 19:57:10|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|0
1626292650000|2021-07-14 19:57:30|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|0
1626292660000|2021-07-14 19:57:40|7402.7|7399.9|7403.9|7401.1|7403.9|7401.1|7402.7|7399.9|5
1626292680000|2021-07-14 19:58:00|7404.2|7401.4|7404.2|7401.4|7404.9|7402.1|7404.2|7401.4|2
1626292690000|2021-07-14 19:58:10|7404.6|7401.8|7404.4|7401.6|7404.9|7402.1|7403.2|7400.4|11
1626292700000|2021-07-14 19:58:20|7403.9|7401.1|7404.2|7401.4|7404.2|7401.4|7403.9|7401.1|37
1626292710000|2021-07-14 19:58:30|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|0
1626292720000|2021-07-14 19:58:40|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|2
1626292730000|2021-07-14 19:58:50|||||||||1
1626292740000|2021-07-14 19:59:00|7404.4|7401.6|7404.9|7402.1|7404.9|7402.1|7404.4|7401.6|4
1626292750000|2021-07-14 19:59:10|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|1
1626292770000|2021-07-14 19:59:30|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.7|7401.9|19
1626292780000|2021-07-14 19:59:40|7405.9|7403.1|7406.7|7403.9|7406.9|7404.1|7405.9|7403.1|104
1626292790000|2021-07-14 19:59:50|7406.9|7404.1|7407.4|7404.6|7407.7|7404.9|7406.7|7403.9|3
1626292800000|2021-07-14 20:00:00|7407.2|7404.4|7405.7|7402.9|7407.9|7405.1|7405.7|7402.9|5
1626292810000|2021-07-14 20:00:10|7405.4|7402.6|7404.7|7401.9|7405.4|7402.6|7404.7|7401.9|0
1626292820000|2021-07-14 20:00:20|7404.4|7401.6|7402.2|7399.4|7404.7|7401.9|7402.2|7399.4|13
1626292830000|2021-07-14 20:00:30|7401.9|7399.1|7401.2|7398.4|7402.2|7399.4|7401.2|7398.4|16
1626292840000|2021-07-14 20:00:40|7401.9|7399.1|7401.4|7398.6|7401.9|7399.1|7401.4|7398.6|8
1626292850000|2021-07-14 20:00:50|7401.2|7398.4|7400.2|7397.4|7401.2|7398.4|7400.2|7397.4|2
1626292860000|2021-07-14 20:01:00|7399.7|7396.9|7399.2|7396.4|7399.7|7396.9|7399.2|7396.4|7
1626292870000|2021-07-14 20:01:10|7399.9|7397.1|7400.1|7397.3|7400.1|7397.3|7399.9|7397.1|9
1626292880000|2021-07-14 20:01:20|7400.9|7398.1|7401.7|7398.9|7401.7|7398.9|7400.7|7397.9|5
1626292890000|2021-07-14 20:01:30|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|2
1626292900000|2021-07-14 20:01:40|7401.7|7398.9|7400.7|7397.9|7401.7|7398.9|7400.4|7397.6|4
1626292920000|2021-07-14 20:02:00|7400.4|7397.6|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|2
1626292930000|2021-07-14 20:02:10|7400.9|7398.1|7402.7|7399.9|7402.7|7399.9|7400.9|7398.1|5
1626292980000|2021-07-14 20:03:00|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|0
1626292990000|2021-07-14 20:03:10|7403.2|7400.4|7402.9|7400.1|7403.2|7400.4|7402.9|7400.1|1
1626293000000|2021-07-14 20:03:20|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|2
1626293010000|2021-07-14 20:03:30|7401.9|7399.1|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|5
1626293020000|2021-07-14 20:03:40|7401.7|7398.9|7401.9|7399.1|7401.9|7399.1|7401.7|7398.9|2
1626293030000|2021-07-14 20:03:50|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|2
1626293060000|2021-07-14 20:04:20|7402.2|7399.4|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|0
1626293070000|2021-07-14 20:04:30|7401.9|7399.1|7402.7|7399.9|7402.7|7399.9|7401.9|7399.1|3
1626293080000|2021-07-14 20:04:40|7402.4|7399.6|7401.9|7399.1|7402.7|7399.9|7401.7|7398.9|3
1626293100000|2021-07-14 20:05:00|7402.2|7399.4|7402.9|7400.1|7402.9|7400.1|7402.2|7399.4|1
1626293130000|2021-07-14 20:05:30|7403.6|7400.8|7402.4|7399.6|7403.6|7400.8|7402.4|7399.6|17
1626293140000|2021-07-14 20:05:40|7402.6|7399.8|7403.4|7400.6|7403.4|7400.6|7402.6|7399.8|0
1626293160000|2021-07-14 20:06:00|7402.9|7400.1|7402.6|7399.8|7403.4|7400.6|7402.6|7399.8|14
1626293200000|2021-07-14 20:06:40|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|1
1626293210000|2021-07-14 20:06:50|7402.4|7399.6|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|0
1626293220000|2021-07-14 20:07:00|7402.9|7400.1|7403.4|7400.6|7403.4|7400.6|7402.9|7400.1|7
1626293230000|2021-07-14 20:07:10|7403.6|7400.8|7403.9|7401.1|7403.9|7401.1|7403.6|7400.8|6
1626293240000|2021-07-14 20:07:20|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.1|7401.3|4
1626293250000|2021-07-14 20:07:30|7404.4|7401.6|7404.6|7401.8|7406|7402.8|7404.4|7401.6|1
1626293260000|2021-07-14 20:07:40|7405.1|7402.3|7404.6|7401.8|7405.6|7402.8|7404.4|7401.6|2
1626293270000|2021-07-14 20:07:50|7404.9|7402.1|7405.6|7402.8|7405.6|7402.8|7404.9|7402.1|2
1626293280000|2021-07-14 20:08:00|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|4
1626293300000|2021-07-14 20:08:20|7406.4|7403.6|7406.6|7403.8|7406.6|7403.8|7405.9|7403.1|0
1626293310000|2021-07-14 20:08:30|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|0
1626293320000|2021-07-14 20:08:40|7406.4|7403.6|7406.1|7403.3|7406.6|7403.8|7406.1|7403.3|0
1626293340000|2021-07-14 20:09:00|7406.4|7403.6|7406.6|7403.8|7406.9|7404.1|7406.4|7403.6|3
1626293350000|2021-07-14 20:09:10|7405.8|7403|7402.4|7399.6|7405.8|7403|7402.4|7399.6|9
1626293360000|2021-07-14 20:09:20|7401.9|7399.1|7400.2|7397.4|7401.9|7399.1|7399.4|7396.6|325
1626293370000|2021-07-14 20:09:30|7400.4|7397.6|7400.7|7397.9|7401.4|7398.6|7399.9|7397.1|28
1626293380000|2021-07-14 20:09:40|7400.4|7397.6|7404.2|7401.4|7404.6|7401.8|7400.4|7397.6|35
1626293390000|2021-07-14 20:09:50|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|1
1626293400000|2021-07-14 20:10:00|7404.9|7402.1|7405.4|7402.6|7405.6|7402.8|7404.4|7401.6|1
1626293420000|2021-07-14 20:10:20|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|0
1626293430000|2021-07-14 20:10:30|7404.9|7402.1|7405.4|7402.6|7405.4|7402.6|7404.9|7402.1|0
1626293440000|2021-07-14 20:10:40|7405.3|7401.3|7402.9|7400.1|7405.3|7401.9|7402.4|7399.6|73
1626293450000|2021-07-14 20:10:50|7402.7|7399.9|7402.9|7400.1|7403.2|7400.4|7401.4|7398.6|24
1626293460000|2021-07-14 20:11:00|7403.4|7400.6|7404.1|7401.3|7404.1|7401.3|7403.4|7400.6|5
1626293470000|2021-07-14 20:11:10|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|1
1626293490000|2021-07-14 20:11:30|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|0
1626293500000|2021-07-14 20:11:40|7404.2|7401.4|7404.6|7401.8|7404.6|7401.8|7404.2|7401.4|3
1626293520000|2021-07-14 20:12:00|7405.2|7402.4|7405.4|7402.6|7405.4|7402.6|7405.2|7402.4|0
1626293530000|2021-07-14 20:12:10|7405.9|7403.1|7406.4|7403.6|7406.6|7403.8|7405.9|7403.1|1
1626293540000|2021-07-14 20:12:20|7406.2|7403.4|7406.9|7404.1|7406.9|7404.1|7406.2|7403.4|2
1626293550000|2021-07-14 20:12:30|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|0
1626293560000|2021-07-14 20:12:40|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|0
1626293570000|2021-07-14 20:12:50|7407.6|7404.8|7407.9|7405.1|7407.9|7405.1|7407.6|7404.8|2
1626293580000|2021-07-14 20:13:00|7408.1|7405.3|7408.4|7405.6|7408.9|7406.1|7408.1|7405.3|0
1626293600000|2021-07-14 20:13:20|7408.2|7405.4|7408.2|7405.4|7408.4|7405.6|7408.2|7405.4|0
1626293610000|2021-07-14 20:13:30|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|0
1626293620000|2021-07-14 20:13:40|7408.2|7405.4|7408.1|7405.3|7408.2|7405.4|7408.1|7405.3|0
1626293630000|2021-07-14 20:13:50|7408.4|7405.6|7408.2|7405.4|7408.4|7405.6|7408.2|7405.4|1
1626293640000|2021-07-14 20:14:00|7408.4|7405.6|7407.9|7405.1|7408.4|7405.6|7407.9|7405.1|3
1626293650000|2021-07-14 20:14:10|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|0
1626293680000|2021-07-14 20:14:40|7407.1|7404.3|7407.9|7405.1|7407.9|7405.1|7406.7|7403.9|15
1626293690000|2021-07-14 20:14:50|7407.7|7404.9|7407.9|7405.1|7407.9|7405.1|7407.4|7404.6|0
1626293700000|2021-07-14 20:15:00|7408.1|7405.3|7408.2|7405.4|7408.2|7405.4|7408.1|7405.3|0
1626293710000|2021-07-14 20:15:10|7407.9|7405.1|7407.4|7404.6|7407.9|7405.1|7406.4|7403.6|2
1626293720000|2021-07-14 20:15:20|7407.6|7404.8|7407.6|7404.8|7408.4|7405.6|7407.4|7404.6|11
1626293730000|2021-07-14 20:15:30|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|0
1626293740000|2021-07-14 20:15:40|7407.6|7404.8|7407.9|7405.1|7407.9|7405.1|7407.6|7404.8|0
1626293750000|2021-07-14 20:15:50|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|0
1626293790000|2021-07-14 20:16:30|7408.7|7405.9|7409.2|7406.4|7409.2|7406.4|7408.7|7405.9|1
1626293800000|2021-07-14 20:16:40|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|0
1626293810000|2021-07-14 20:16:50|7408.6|7405.8|7407.6|7404.8|7408.6|7405.8|7406.9|7404.1|4
1626293820000|2021-07-14 20:17:00|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|0
1626293840000|2021-07-14 20:17:20|7406.9|7404.1|7408.4|7405.6|7408.4|7405.6|7406.2|7403.4|9
1626293850000|2021-07-14 20:17:30|7407.9|7405.1|7408.4|7405.6|7408.6|7405.8|7407.6|7404.8|0
1626293860000|2021-07-14 20:17:40|7408.6|7405.8|7408.4|7405.6|7408.6|7405.8|7408.4|7405.6|11
1626293870000|2021-07-14 20:17:50|7408.6|7405.8|7408.4|7405.6|7408.6|7405.8|7408.4|7405.6|0
1626293880000|2021-07-14 20:18:00|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|0
1626293890000|2021-07-14 20:18:10|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|1
1626293930000|2021-07-14 20:18:50|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|69
1626293940000|2021-07-14 20:19:00|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|0
1626293980000|2021-07-14 20:19:40|7409.2|7406.4|7408.7|7405.9|7409.2|7406.4|7408.7|7405.9|3
1626293990000|2021-07-14 20:19:50|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|1
1626294000000|2021-07-14 20:20:00|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|24
1626294010000|2021-07-14 20:20:10|7408.9|7406.1|7407.4|7404.6|7408.9|7406.1|7407.2|7404.4|17
1626294020000|2021-07-14 20:20:20|7407.7|7404.9|7407.7|7404.9|7408.2|7405.4|7407.7|7404.9|1
1626294030000|2021-07-14 20:20:30|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|0
1626294040000|2021-07-14 20:20:40|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|0
1626294050000|2021-07-14 20:20:50|7407.4|7404.6|7406.9|7404.1|7407.4|7404.6|7406.9|7404.1|0
1626294060000|2021-07-14 20:21:00|7406.6|7403.8|7407.1|7404.3|7407.4|7404.6|7406.6|7403.8|0
1626294070000|2021-07-14 20:21:10|7407.4|7404.6|7408.4|7405.6|7408.4|7405.6|7407.4|7404.6|2
1626294090000|2021-07-14 20:21:30|7408.6|7405.8|7407.9|7405.1|7408.6|7405.8|7407.9|7405.1|3
1626294100000|2021-07-14 20:21:40|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|0
1626294110000|2021-07-14 20:21:50|7408.4|7405.6|7409.4|7406.6|7409.4|7406.6|7408.4|7405.6|9
1626294120000|2021-07-14 20:22:00|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|3
1626294130000|2021-07-14 20:22:10|||||||||2
1626294140000|2021-07-14 20:22:20|7410.4|7407.6|7410.6|7407.8|7410.6|7407.8|7410.4|7407.6|1
1626294150000|2021-07-14 20:22:30|7410.4|7407.6|7411.4|7408.6|7411.4|7408.6|7410.4|7407.6|1
1626294160000|2021-07-14 20:22:40|7411.9|7409.1|7411.6|7408.8|7412.4|7409.6|7411.6|7408.8|7
1626294180000|2021-07-14 20:23:00|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|0
1626294190000|2021-07-14 20:23:10|||||||||2
1626294200000|2021-07-14 20:23:20|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|0
1626294210000|2021-07-14 20:23:30|7411.6|7408.8|7413.1|7410.3|7413.4|7410.6|7411.6|7408.8|14
1626294220000|2021-07-14 20:23:40|7412.4|7409.6|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|20
1626294230000|2021-07-14 20:23:50|7411.4|7408.6|7411.6|7408.8|7411.6|7408.8|7411.4|7408.6|0
1626294240000|2021-07-14 20:24:00|7410.6|7407.8|7411.4|7408.6|7411.4|7408.6|7410.6|7407.8|0
1626294250000|2021-07-14 20:24:10|7411.1|7408.3|7411.6|7408.8|7411.6|7408.8|7411.1|7408.3|1
1626294260000|2021-07-14 20:24:20|7411.4|7408.6|7410.6|7407.8|7411.4|7408.6|7410.6|7407.8|15
1626294270000|2021-07-14 20:24:30|||||||||4
1626294280000|2021-07-14 20:24:40|||||||||1
1626294290000|2021-07-14 20:24:50|7411.1|7408.3|7412.4|7409.6|7412.4|7409.6|7411.1|7408.3|4
1626294300000|2021-07-14 20:25:00|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|1
1626294310000|2021-07-14 20:25:10|7413.4|7410.6|7412.4|7409.6|7413.4|7410.6|7412.4|7409.6|3
1626294320000|2021-07-14 20:25:20|||||||||4
1626294330000|2021-07-14 20:25:30|7412.1|7409.3|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|6
1626294340000|2021-07-14 20:25:40|7411.4|7408.6|7410.6|7407.8|7411.4|7408.6|7410.1|7407.3|8
1626294350000|2021-07-14 20:25:50|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|0
1626294370000|2021-07-14 20:26:10|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|0
1626294390000|2021-07-14 20:26:30|7409.9|7407.1|7410.1|7407.3|7410.1|7407.3|7409.9|7407.1|47
1626294400000|2021-07-14 20:26:40|7409.9|7407.1|7413.9|7411.1|7415.6|7412.8|7409.9|7407.1|54
1626294410000|2021-07-14 20:26:50|7413.6|7410.8|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|0
1626294420000|2021-07-14 20:27:00|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|2
1626294430000|2021-07-14 20:27:10|7412.6|7409.8|7412.9|7410.1|7412.9|7410.1|7412.4|7409.6|0
1626294440000|2021-07-14 20:27:20|7413.4|7410.6|7413.6|7410.8|7413.6|7410.8|7413.4|7410.6|0
1626294450000|2021-07-14 20:27:30|7413.4|7410.6|7413.4|7410.6|7413.6|7410.8|7413.4|7410.6|0
1626294460000|2021-07-14 20:27:40|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|3
1626294470000|2021-07-14 20:27:50|7415.1|7412.3|7414.6|7411.8|7415.4|7412.6|7414.6|7411.8|2
1626294480000|2021-07-14 20:28:00|7414.4|7411.6|7412.4|7409.6|7414.4|7411.6|7412.4|7409.6|10
1626294490000|2021-07-14 20:28:10|7412.1|7409.3|7411.9|7409.1|7412.1|7409.3|7411.6|7408.8|3
1626294500000|2021-07-14 20:28:20|7411.6|7408.8|7411.9|7409.1|7411.9|7409.1|7411.1|7408.3|1
1626294520000|2021-07-14 20:28:40|7412.4|7409.6|7412.9|7410.1|7412.9|7410.1|7412.4|7409.6|0
1626294560000|2021-07-14 20:29:20|7413.1|7410.3|7415.4|7412.6|7415.4|7412.6|7413.1|7410.3|1
1626294570000|2021-07-14 20:29:30|7415.1|7412.3|7416.4|7413.6|7416.4|7413.6|7415.1|7412.3|5
1626294580000|2021-07-14 20:29:40|7416.1|7413.3|7414.4|7411.6|7416.1|7413.3|7414.4|7411.6|5
1626294600000|2021-07-14 20:30:00|7414.6|7411.8|7414.1|7411.3|7414.9|7412.1|7414.1|7411.3|1
1626294610000|2021-07-14 20:30:10|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|1
1626294620000|2021-07-14 20:30:20|7414.6|7411.8|7415.4|7412.6|7415.4|7412.6|7414.6|7411.8|30
1626294630000|2021-07-14 20:30:30|7417.4|7414.6|7415.9|7413.1|7417.4|7414.6|7415.1|7412.3|20
1626294640000|2021-07-14 20:30:40|7416.1|7413.3|7416.4|7413.6|7416.4|7413.6|7415.9|7413.1|0
1626294650000|2021-07-14 20:30:50|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|1
1626294660000|2021-07-14 20:31:00|7415.4|7412.6|7415.9|7413.1|7415.9|7413.1|7415.4|7412.6|3
1626294670000|2021-07-14 20:31:10|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|0
1626294680000|2021-07-14 20:31:20|7416.4|7413.6|7416.6|7413.8|7416.9|7414.1|7416.1|7413.3|4
1626294690000|2021-07-14 20:31:30|7416.9|7414.1|7417.1|7414.3|7417.1|7414.3|7416.9|7414.1|1
1626294720000|2021-07-14 20:32:00|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|0
1626294730000|2021-07-14 20:32:10|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|0
1626294740000|2021-07-14 20:32:20|7417.4|7414.6|7417.9|7415.1|7417.9|7415.1|7417.4|7414.6|1
1626294750000|2021-07-14 20:32:30|7418.1|7415.3|7418.4|7415.6|7420.6|7417.8|7418.1|7415.3|15
1626294760000|2021-07-14 20:32:40|7417.9|7415.1|7418.4|7415.6|7418.4|7415.6|7417.9|7415.1|1
1626294770000|2021-07-14 20:32:50|7418.6|7415.8|7421.6|7418.8|7421.6|7418.8|7418.6|7415.8|10
1626294780000|2021-07-14 20:33:00|7421.4|7418.6|7420.4|7417.6|7421.4|7418.6|7420.4|7417.6|0
1626294790000|2021-07-14 20:33:10|7419.9|7417.1|7421.1|7418.3|7422.6|7419.8|7418.4|7415.6|20
1626294810000|2021-07-14 20:33:30|7420.4|7417.6|7420.6|7417.8|7420.9|7418.1|7419.9|7417.1|1
1626294820000|2021-07-14 20:33:40|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|0
1626294830000|2021-07-14 20:33:50|||||||||2
1626294840000|2021-07-14 20:34:00|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|1
1626294850000|2021-07-14 20:34:10|7421.6|7418.8|7422.9|7420.1|7422.9|7420.1|7421.6|7418.8|3
1626294860000|2021-07-14 20:34:20|7422.1|7419.3|7423.4|7420.6|7423.4|7420.6|7422.1|7419.3|20
1626294870000|2021-07-14 20:34:30|||||||||1
1626294880000|2021-07-14 20:34:40|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|1
1626294890000|2021-07-14 20:34:50|7424.1|7421.3|7424.4|7421.6|7424.4|7421.6|7424.1|7421.3|2
1626294900000|2021-07-14 20:35:00|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.6|7420.8|1
1626294910000|2021-07-14 20:35:10|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|1
1626294920000|2021-07-14 20:35:20|||||||||2
1626294930000|2021-07-14 20:35:30|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|2
1626294940000|2021-07-14 20:35:40|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|19
1626294950000|2021-07-14 20:35:50|7422.1|7419.3|7421.6|7418.8|7422.6|7419.8|7421.6|7418.8|7
1626294960000|2021-07-14 20:36:00|7422.1|7419.3|7421.4|7418.6|7422.1|7419.3|7421.4|7418.6|1
1626294970000|2021-07-14 20:36:10|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|2
1626294990000|2021-07-14 20:36:30|7421.4|7418.6|7420.4|7417.6|7421.4|7418.6|7420.4|7417.6|1
1626295000000|2021-07-14 20:36:40|7420.6|7417.8|7421.1|7418.3|7421.1|7418.3|7420.6|7417.8|19
1626295010000|2021-07-14 20:36:50|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|0
1626295020000|2021-07-14 20:37:00|7421.1|7418.3|7421.4|7418.6|7421.4|7418.6|7420.6|7417.8|17
1626295030000|2021-07-14 20:37:10|7421.1|7418.3|7421.4|7418.6|7421.4|7418.6|7421.1|7418.3|1
1626295050000|2021-07-14 20:37:30|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|0
1626295060000|2021-07-14 20:37:40|||||||||1
1626295080000|2021-07-14 20:38:00|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|3
1626295090000|2021-07-14 20:38:10|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7
1626295110000|2021-07-14 20:38:30|7420.9|7418.1|7420.6|7417.8|7420.9|7418.1|7420.6|7417.8|0
1626295120000|2021-07-14 20:38:40|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|2
1626295130000|2021-07-14 20:38:50|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|3
1626295160000|2021-07-14 20:39:20|7420.9|7418.1|7421.1|7418.3|7421.4|7418.6|7420.9|7418.1|1
1626295170000|2021-07-14 20:39:30|7421.4|7418.6|7421.6|7418.8|7421.9|7419.1|7421.4|7418.6|2
1626295180000|2021-07-14 20:39:40|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|0
1626295200000|2021-07-14 20:40:00|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|3
1626295210000|2021-07-14 20:40:10|7422.1|7419.3|7424.9|7422.1|7424.9|7422.1|7421.6|7418.8|33
1626295220000|2021-07-14 20:40:20|7425.1|7422.3|7424.1|7421.3|7425.1|7422.3|7424.1|7421.3|4
1626295230000|2021-07-14 20:40:30|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|11
1626295240000|2021-07-14 20:40:40|7424.1|7421.3|7424.4|7421.6|7424.4|7421.6|7424.1|7421.3|1
1626295250000|2021-07-14 20:40:50|7424.6|7421.8|7425.9|7423.1|7425.9|7423.1|7424.6|7421.8|26
1626295260000|2021-07-14 20:41:00|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7425.9|7423.1|20
1626295270000|2021-07-14 20:41:10|7425.9|7423.1|7425.6|7422.8|7425.9|7423.1|7425.4|7422.6|2
1626295280000|2021-07-14 20:41:20|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|7425.4|7422.6|12
1626295290000|2021-07-14 20:41:30|||||||||1
1626295300000|2021-07-14 20:41:40|7425.3|7422.5|7425.3|7422.5|7425.6|7422.8|7425.3|7422.5|2
1626295310000|2021-07-14 20:41:50|7424.9|7422.1|7424.1|7421.3|7424.9|7422.1|7424.1|7421.3|6
1626295320000|2021-07-14 20:42:00|7424.3|7421.5|7424.1|7421.3|7424.3|7421.5|7424.1|7421.3|0
1626295330000|2021-07-14 20:42:10|7423.8|7421|7423.3|7420.5|7423.8|7421|7423.1|7420.3|5
1626295340000|2021-07-14 20:42:20|||||||||1
1626295350000|2021-07-14 20:42:30|7422.8|7420|7423.1|7420.3|7423.3|7420.5|7422.8|7420|0
1626295360000|2021-07-14 20:42:40|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|2
1626295370000|2021-07-14 20:42:50|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|0
1626295380000|2021-07-14 20:43:00|7423.3|7420.5|7423.1|7420.3|7423.3|7420.5|7423.1|7420.3|9
1626295400000|2021-07-14 20:43:20|7423.3|7420.5|7423.1|7420.3|7423.3|7420.5|7423.1|7420.3|0
1626295410000|2021-07-14 20:43:30|7422.6|7419.8|7422.3|7419.5|7422.6|7419.8|7422.3|7419.5|6
1626295420000|2021-07-14 20:43:40|7422.1|7419.3|7422.1|7419.3|7422.3|7419.5|7422.1|7419.3|0
1626295430000|2021-07-14 20:43:50|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|1
1626295440000|2021-07-14 20:44:00|7422.1|7419.3|7422.3|7419.5|7422.3|7419.5|7422.1|7419.3|1
1626295450000|2021-07-14 20:44:10|7422.1|7419.3|7421.3|7418.5|7422.1|7419.3|7421.3|7418.5|5
1626295470000|2021-07-14 20:44:30|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|0
1626295480000|2021-07-14 20:44:40|7421.8|7419|7421.8|7419|7421.8|7419|7421.8|7419|2
1626295500000|2021-07-14 20:45:00|7422.1|7419.3|7422.3|7419.5|7422.3|7419.5|7422.1|7419.3|3
1626295510000|2021-07-14 20:45:10|7421.8|7419|7421.3|7418.5|7421.8|7419|7421.3|7418.5|2
1626295520000|2021-07-14 20:45:20|7421.8|7419|7421.8|7419|7421.8|7419|7421.8|7419|1
1626295530000|2021-07-14 20:45:30|7418.3|7415.5|7419.3|7416.5|7420.3|7417.5|7416.3|7413.5|79
1626295540000|2021-07-14 20:45:40|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|3
1626295550000|2021-07-14 20:45:50|7419.8|7417|7419.8|7417|7419.8|7417|7419.8|7417|3
1626295560000|2021-07-14 20:46:00|7420.1|7417.3|7420.3|7417.5|7420.3|7417.5|7420.1|7417.3|2
1626295570000|2021-07-14 20:46:10|||||||||3
1626295580000|2021-07-14 20:46:20|7420.6|7417.8|7420.8|7418|7420.8|7418|7420.6|7417.8|0
1626295590000|2021-07-14 20:46:30|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|1
1626295600000|2021-07-14 20:46:40|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|0
1626295610000|2021-07-14 20:46:50|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|6
1626295620000|2021-07-14 20:47:00|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|0
1626295630000|2021-07-14 20:47:10|7420.3|7417.5|7420.1|7417.3|7420.3|7417.5|7420.1|7417.3|0
1626295650000|2021-07-14 20:47:30|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|7420.3|7417.5|0
1626295660000|2021-07-14 20:47:40|7420.1|7417.3|7419.3|7416.5|7420.1|7417.3|7419.3|7416.5|1
1626295670000|2021-07-14 20:47:50|7419.1|7416.3|7418.9|7416.1|7419.1|7416.3|7418.9|7416.1|2
1626295680000|2021-07-14 20:48:00|7418.6|7415.8|7419.1|7416.3|7419.6|7416.8|7418.6|7415.8|0
1626295720000|2021-07-14 20:48:40|||||||||1
1626295730000|2021-07-14 20:48:50|||||||||1
1626295740000|2021-07-14 20:49:00|7417.3|7414.5|7414.1|7411.3|7417.3|7414.5|7414.1|7411.3|20
1626295750000|2021-07-14 20:49:10|7413.3|7410.5|7409.6|7406.8|7413.3|7410.5|7409.6|7406.8|29
1626295760000|2021-07-14 20:49:20|7408.8|7406|7404.3|7401.5|7408.8|7406|7404.3|7401.5|25
1626295770000|2021-07-14 20:49:30|7404.1|7401.3|7405.6|7402.8|7406.1|7403.3|7403.8|7401|16
1626295780000|2021-07-14 20:49:40|7405.1|7402.3|7406.1|7403.3|7407.6|7404.8|7404.6|7401.8|3
1626295790000|2021-07-14 20:49:50|7405.3|7402.5|7406.3|7403.5|7406.3|7403.5|7405.1|7401.7|12
1626295800000|2021-07-14 20:50:00|7406.8|7404|7405.3|7402.5|7406.8|7404|7405.3|7402.5|3
1626295810000|2021-07-14 20:50:10|7405.1|7402.3|7405.6|7402.8|7405.6|7402.8|7404.8|7402|2
1626295820000|2021-07-14 20:50:20|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|0
1626295830000|2021-07-14 20:50:30|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|39
1626295840000|2021-07-14 20:50:40|7406.3|7403.5|7406.6|7403.8|7406.6|7403.8|7406.3|7403.5|0
1626295850000|2021-07-14 20:50:50|7407.3|7404.5|7409.6|7406.8|7409.6|7406.8|7407.3|7404.5|3
1626295860000|2021-07-14 20:51:00|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|12
1626295870000|2021-07-14 20:51:10|7410.3|7407.5|7409.3|7406.5|7410.3|7407.5|7409.3|7406.5|0
1626295880000|2021-07-14 20:51:20|7410.3|7407.5|7411.1|7408.3|7411.3|7408.5|7410.3|7407.5|9
1626295890000|2021-07-14 20:51:30|7411.3|7408.5|7412.3|7409.5|7412.3|7409.5|7411.3|7408.5|4
1626295900000|2021-07-14 20:51:40|7412.6|7409.8|7411.8|7409|7412.6|7409.8|7411.8|7409|2
1626295910000|2021-07-14 20:51:50|7411.4|7408.6|7410.8|7408|7411.4|7408.6|7410.8|7408|0
1626295920000|2021-07-14 20:52:00|7411.3|7408.5|7412.6|7409.8|7412.6|7409.8|7411.3|7408.5|21
1626295930000|2021-07-14 20:52:10|7413.3|7410.5|7412.8|7410|7413.7|7410.5|7412.8|7409.7|0
1626295940000|2021-07-14 20:52:20|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|1
1626295950000|2021-07-14 20:52:30|7411.8|7409|7410.4|7407.6|7411.8|7409|7410.4|7407.6|0
1626295960000|2021-07-14 20:52:40|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|0
1626295970000|2021-07-14 20:52:50|7410.5|7407.7|7411.8|7409|7411.8|7409|7410.5|7407.7|0
1626295990000|2021-07-14 20:53:10|7411.3|7408.5|7411.8|7409|7411.8|7409|7411.3|7408.5|19
1626296000000|2021-07-14 20:53:20|7412.3|7409.5|7412.6|7409.8|7412.6|7409.8|7412.3|7409.5|0
1626296010000|2021-07-14 20:53:30|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7411.8|7409|0
1626296020000|2021-07-14 20:53:40|7412.1|7409.3|7411.3|7408.5|7412.1|7409.3|7411.3|7408.5|0
1626296040000|2021-07-14 20:54:00|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|3
1626296050000|2021-07-14 20:54:10|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|0
1626296060000|2021-07-14 20:54:20|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|0
1626296070000|2021-07-14 20:54:30|7415.8|7413|7416.8|7414|7416.8|7414|7415.8|7413|2
1626296080000|2021-07-14 20:54:40|7415.8|7413|7415.8|7413|7415.8|7413|7415.3|7412.5|10
1626296090000|2021-07-14 20:54:50|7416.3|7413.5|7416.8|7414|7416.8|7414|7416.3|7413.5|0
1626296100000|2021-07-14 20:55:00|7416.4|7413.6|7417.1|7414.3|7417.3|7414.5|7415.8|7413|6
1626296110000|2021-07-14 20:55:10|7417.4|7414.6|7417.8|7415|7418.9|7415.5|7417.4|7413.9|2
1626296120000|2021-07-14 20:55:20|7416.8|7414|7417.8|7415|7417.9|7415|7416.8|7413.9|0
1626296130000|2021-07-14 20:55:30|7418.2|7414.2|7416.8|7414|7418.2|7414.5|7416.8|7414|0
1626296140000|2021-07-14 20:55:40|7417.3|7414.5|7417.8|7415|7417.8|7415|7417.3|7414.5|0
1626296150000|2021-07-14 20:55:50|7417.9|7413.9|7417.9|7413.9|7417.9|7413.9|7417.9|7413.9|0
1626296160000|2021-07-14 20:56:00|7417.8|7415|7418.8|7416|7418.8|7416|7417.8|7415|0
1626296220000|2021-07-14 20:57:00|||||||||5
1626296230000|2021-07-14 20:57:10|7418.9|7414.9|7418.3|7415.5|7418.9|7415.5|7418.1|7414.9|5
1626296250000|2021-07-14 20:57:30|7418.8|7416|7418.6|7415.8|7419.2|7416|7416.8|7414|10
1626296260000|2021-07-14 20:57:40|7418.8|7416|7418.1|7415.3|7418.8|7416|7418.1|7415.3|1
1626296270000|2021-07-14 20:57:50|7419.3|7416.5|7418.8|7416|7419.3|7416.5|7418.8|7416|5
1626296280000|2021-07-14 20:58:00|7419.7|7415.7|7418.8|7416|7419.7|7416|7418.8|7415.7|1
1626296290000|2021-07-14 20:58:10|7418.9|7414.9|7417.8|7415|7418.9|7416|7417.8|7414.9|26
1626296300000|2021-07-14 20:58:20|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|13
1626296310000|2021-07-14 20:58:30|7419.3|7416.5|7421.8|7419|7421.8|7419|7419.3|7416.5|17
1626296330000|2021-07-14 20:58:50|7421.6|7418.8|7420.8|7418|7421.6|7418.8|7420.8|7418|1
1626296340000|2021-07-14 20:59:00|||||||||1
1626296350000|2021-07-14 20:59:10|7419.8|7417|7419.8|7417|7419.8|7417|7419.8|7417|14
1626296360000|2021-07-14 20:59:20|7419.9|7415.9|7417.8|7415|7419.9|7416|7417.3|7414.5|48
1626296370000|2021-07-14 20:59:30|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.8|7414|9
1626296380000|2021-07-14 20:59:40|||||||||3
1626296390000|2021-07-14 20:59:50|7416.6|7413.8|7419.3|7416.5|7419.3|7416.5|7416.3|7413.5|13
1626296400000|2021-07-14 21:00:00|7418.8|7416|7419.6|7416.8|7419.9|7416.8|7418.8|7415.9|67
1626296410000|2021-07-14 21:00:10|7423.9|7413.9|7428.2|7418.2|7428.2|7418.2|7423.9|7413.9|0
1626296420000|2021-07-14 21:00:20|7425.2|7415.2|7426.7|7416.7|7426.7|7422.8|7425.2|7415.2|1
1626296440000|2021-07-14 21:00:40|7425.5|7415.5|7424.2|7414.2|7425.5|7415.5|7424.2|7414.2|0
1626296470000|2021-07-14 21:01:10|7424.4|7414.4|7425.1|7415.1|7425.1|7415.1|7424.4|7414.4|0
1626296480000|2021-07-14 21:01:20|7425.4|7415.4|7425.6|7415.6|7425.6|7415.6|7425.4|7415.4|0
1626296640000|2021-07-14 21:04:00|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|0
1626296740000|2021-07-14 21:05:40|||||||||3
1626296750000|2021-07-14 21:05:50|7425.4|7415.4|7425.6|7415.6|7425.6|7415.6|7425.4|7415.4|0
1626296780000|2021-07-14 21:06:20|7425.4|7415.4|7425.4|7415.4|7425.4|7415.4|7425.4|7415.4|0
1626296810000|2021-07-14 21:06:50|7424.9|7414.9|7424.4|7414.4|7424.9|7414.9|7424.4|7414.4|2
1626296820000|2021-07-14 21:07:00|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|7424.9|7414.9|0
1626296830000|2021-07-14 21:07:10|7424.4|7414.4|7424.4|7414.4|7424.4|7414.4|7424.4|7414.4|0
1626296840000|2021-07-14 21:07:20|7423.9|7413.9|7420.9|7410.9|7423.9|7413.9|7420.9|7410.9|0
1626296850000|2021-07-14 21:07:30|7421.6|7411.6|7422.6|7412.6|7422.6|7412.6|7421.6|7411.6|1
1626296860000|2021-07-14 21:07:40|7423.4|7413.4|7423.4|7413.4|7423.4|7413.4|7423.4|7413.4|0
1626296960000|2021-07-14 21:09:20|7422.9|7412.9|7422.9|7412.9|7422.9|7412.9|7422.9|7412.9|0
1626297650000|2021-07-14 21:20:50|7423.1|7413.1|7423.4|7413.4|7423.4|7413.4|7423.1|7413.1|0
1626297660000|2021-07-14 21:21:00|7423.1|7413.1|7422.9|7412.9|7423.1|7413.1|7422.9|7412.9|0
1626297680000|2021-07-14 21:21:20|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|0
1626297690000|2021-07-14 21:21:30|7421.9|7411.9|7422.4|7412.4|7422.4|7412.4|7421.9|7411.9|0
1626297850000|2021-07-14 21:24:10|7421.9|7411.9|7421.1|7411.1|7421.9|7411.9|7421.1|7411.1|0
1626297860000|2021-07-14 21:24:20|7417.9|7413.9|7417.9|7413.9|7417.9|7413.9|7417.9|7413.9|0
1626297870000|2021-07-14 21:24:30|7418.1|7414.1|7417.6|7413.6|7421.9|7414.1|7417.6|7411.1|0
1626297930000|2021-07-14 21:25:30|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|0
1626297940000|2021-07-14 21:25:40|7418.8|7416|7416.5|7413.7|7418.8|7416|7416.5|7413.7|0
1626298000000|2021-07-14 21:26:40|7417.6|7413.6|7417.6|7413.6|7417.6|7413.6|7417.6|7413.6|0
1626298010000|2021-07-14 21:26:50|7421.3|7411.3|7422.9|7412.9|7422.9|7412.9|7421.3|7411.3|0
1626298050000|2021-07-14 21:27:30|7418.6|7415.8|7418.1|7414.1|7418.6|7415.8|7417.8|7414.1|1
1626298060000|2021-07-14 21:27:40|7417.9|7413.9|7417.9|7413.9|7417.9|7413.9|7417.9|7413.9|0
1626298090000|2021-07-14 21:28:10|7421.6|7411.6|7416.8|7414|7422.4|7415|7416.8|7411.6|0
1626298110000|2021-07-14 21:28:30|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|7422.4|7412.4|0
1626298120000|2021-07-14 21:28:40|7421.9|7411.9|7421.4|7411.4|7421.9|7411.9|7421.4|7411.4|0
1626298130000|2021-07-14 21:28:50|7418.1|7414.1|7417.9|7413.9|7418.1|7414.1|7417.9|7413.9|0
1626298150000|2021-07-14 21:29:10|7417.6|7413.6|7417.6|7413.6|7417.6|7413.6|7417.6|7413.6|0
1626298180000|2021-07-14 21:29:40|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|0
1626298190000|2021-07-14 21:29:50|7419.6|7409.6|7419.1|7409.1|7419.6|7409.6|7419.1|7409.1|0
1626298230000|2021-07-14 21:30:30|7419.4|7409.4|7421.4|7411.4|7421.4|7411.4|7419.4|7409.4|0
1626298250000|2021-07-14 21:30:50|7421.9|7411.9|7421.9|7411.9|7421.9|7411.9|7421.9|7411.9|0
1626298260000|2021-07-14 21:31:00|7422.1|7412.1|7422.9|7412.9|7422.9|7412.9|7422.1|7412.1|1
1626298270000|2021-07-14 21:31:10|7422.2|7412.2|7421.4|7411.4|7422.2|7412.2|7421.4|7411.4|0
1626298310000|2021-07-14 21:31:50|7421.1|7411.1|7420.9|7410.9|7421.1|7411.1|7420.9|7410.9|0
1626298370000|2021-07-14 21:32:50|7416.6|7412.6|7416.6|7412.6|7416.6|7412.6|7416.6|7412.6|0
1626298390000|2021-07-14 21:33:10|7419.4|7409.4|7419.1|7409.1|7419.4|7409.4|7419.1|7409.1|0
1626298430000|2021-07-14 21:33:50|7416.1|7412.1|7415.6|7411.6|7416.1|7412.1|7415.6|7411.6|0
1626298440000|2021-07-14 21:34:00|||||||||1
1626298520000|2021-07-14 21:35:20|7419.1|7409.1|7419.4|7409.4|7419.4|7409.4|7419.1|7409.1|0
1626298530000|2021-07-14 21:35:30|7419.9|7409.9|7420.4|7410.4|7420.4|7410.4|7419.9|7409.9|0
1626298540000|2021-07-14 21:35:40|7421.5|7411.5|7423.6|7413.6|7423.6|7413.6|7421.5|7411.5|0
1626298550000|2021-07-14 21:35:50|7424.1|7414.1|7423.9|7413.9|7424.1|7414.1|7423.9|7413.9|0
1626298560000|2021-07-14 21:36:00|7423.6|7413.6|7423.4|7413.4|7423.6|7413.6|7423.4|7413.4|1
1626298570000|2021-07-14 21:36:10|7422.9|7412.9|7421.4|7411.4|7422.9|7412.9|7421.4|7411.4|0
1626298580000|2021-07-14 21:36:20|7421.1|7411.1|7420.9|7410.9|7421.1|7411.1|7420.9|7410.9|0
1626298590000|2021-07-14 21:36:30|7420.4|7410.4|7420.4|7410.4|7420.4|7410.4|7419.4|7409.4|0
1626298600000|2021-07-14 21:36:40|7422.4|7412.4|7421.9|7411.9|7422.4|7412.4|7421.9|7411.9|6
1626298610000|2021-07-14 21:36:50|7422.4|7412.4|7422.6|7412.6|7422.6|7415.9|7419.6|7411.9|1
1626298620000|2021-07-14 21:37:00|7422.4|7412.4|7416.5|7413.7|7423.4|7413.7|7416.5|7411.5|16
1626298630000|2021-07-14 21:37:10|||||||||1
1626298650000|2021-07-14 21:37:30|7422.4|7412.4|7423.4|7413.4|7423.4|7413.4|7422.4|7412.4|0
1626298660000|2021-07-14 21:37:40|7423.6|7413.6|7416.6|7412.6|7424.4|7415.2|7416.6|7412.6|4
1626298670000|2021-07-14 21:37:50|7416.2|7413.4|7416.9|7412.9|7416.9|7413.7|7416.2|7412.6|0
1626298680000|2021-07-14 21:38:00|7420.3|7410.3|7421.4|7411.4|7421.4|7411.4|7420.3|7410.3|1
1626298690000|2021-07-14 21:38:10|7418.6|7414.6|7422.8|7412.8|7422.8|7414.8|7418.6|7410.8|0
1626298710000|2021-07-14 21:38:30|7415.6|7411.6|7415.5|7412.7|7415.8|7412.7|7415.2|7411.6|1
1626298740000|2021-07-14 21:39:00|7417.9|7415.1|7421.3|7411.3|7423.3|7415.1|7417.9|7411.3|1
1626298760000|2021-07-14 21:39:20|7420.8|7410.8|7421.3|7411.3|7421.3|7411.3|7420.8|7410.8|0
1626298770000|2021-07-14 21:39:30|7421.6|7411.6|7421.8|7411.8|7421.8|7411.8|7421.6|7411.6|0
1626298780000|2021-07-14 21:39:40|7415.7|7412.9|7420.8|7410.8|7420.8|7412.9|7415.7|7410.5|0
1626298790000|2021-07-14 21:39:50|7420.6|7410.6|7420.8|7410.8|7420.8|7410.8|7420.3|7410.3|0
1626298810000|2021-07-14 21:40:10|7420.3|7410.3|7421.3|7411.3|7421.3|7411.3|7420.3|7410.3|0
1626298820000|2021-07-14 21:40:20|7421.8|7411.8|7422.3|7412.3|7422.3|7412.3|7421.8|7411.8|0
1626298900000|2021-07-14 21:41:40|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|7419.1|7409.1|0
1626298910000|2021-07-14 21:41:50|7415.8|7411.8|7415.8|7411.8|7415.8|7411.8|7415.8|7411.8|0
1626298920000|2021-07-14 21:42:00|7419.1|7409.1|7415.8|7411.8|7419.1|7412.6|7415.8|7409.1|1
1626298930000|2021-07-14 21:42:10|||||||||1
1626298950000|2021-07-14 21:42:30|7419.8|7409.8|7421.8|7411.8|7421.8|7411.8|7419.8|7409.8|0
1626298960000|2021-07-14 21:42:40|7420.8|7410.8|7421.3|7411.3|7421.3|7411.3|7420.8|7410.8|0
1626298980000|2021-07-14 21:43:00|7421.8|7411.8|7421.3|7411.3|7421.8|7411.8|7421.3|7411.3|1
1626298990000|2021-07-14 21:43:10|7422.3|7412.3|7420.8|7410.8|7422.3|7412.3|7420.8|7410.8|2
1626299040000|2021-07-14 21:44:00|7421.1|7411.1|7420.3|7410.3|7421.3|7411.3|7420.3|7410.3|1
1626299060000|2021-07-14 21:44:20|7420.6|7410.6|7420.8|7410.8|7420.8|7410.8|7420.6|7410.6|0
1626299070000|2021-07-14 21:44:30|7422.8|7412.8|7422.8|7412.8|7422.8|7412.8|7422.8|7412.8|0
1626299080000|2021-07-14 21:44:40|7422.6|7412.6|7422.3|7412.3|7422.6|7412.6|7422.3|7412.3|0
1626299100000|2021-07-14 21:45:00|7421.8|7411.8|7421.8|7411.8|7421.8|7411.8|7421.8|7411.8|1
1626299190000|2021-07-14 21:46:30|7422.3|7412.3|7416.6|7412.6|7422.3|7412.6|7416.6|7411.8|0
1626299200000|2021-07-14 21:46:40|7419.3|7409.3|7419.1|7409.1|7419.3|7409.3|7419.1|7409.1|0
1626299280000|2021-07-14 21:48:00|||||||||1
1626299290000|2021-07-14 21:48:10|7419.3|7409.3|7421.8|7411.8|7421.8|7411.8|7419.3|7409.3|0
1626299300000|2021-07-14 21:48:20|7422.1|7412.1|7422.3|7412.3|7422.3|7412.3|7422.1|7412.1|0
1626299400000|2021-07-14 21:50:00|||||||||1
1626299420000|2021-07-14 21:50:20|7423.3|7413.3|7424.3|7414.3|7424.3|7414.3|7423.3|7413.3|0
1626299440000|2021-07-14 21:50:40|7422.5|7412.5|7422.5|7412.5|7422.5|7412.5|7422.5|7412.5|3
1626299460000|2021-07-14 21:51:00|7420.1|7410.1|7420.1|7410.1|7420.1|7410.1|7420.1|7410.1|1
1626299490000|2021-07-14 21:51:30|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|1
1626299520000|2021-07-14 21:52:00|||||||||2
1626299530000|2021-07-14 21:52:10|7415.8|7411.8|7415.8|7411.8|7415.8|7411.8|7415.8|7411.8|2
1626299540000|2021-07-14 21:52:20|7419.6|7409.6|7420.3|7410.3|7420.3|7410.3|7419.6|7409.6|0
1626299550000|2021-07-14 21:52:30|7420.9|7410.9|7421.6|7411.6|7421.6|7411.6|7420.9|7410.9|0
1626299560000|2021-07-14 21:52:40|7422.3|7412.3|7420.8|7410.8|7422.3|7412.3|7420.8|7410.8|2
1626299570000|2021-07-14 21:52:50|7421.1|7411.1|7421.3|7411.3|7421.3|7411.3|7421.1|7411.1|0
1626299580000|2021-07-14 21:53:00|7421.8|7411.8|7422.3|7412.3|7422.3|7412.3|7421.8|7411.8|1
1626299590000|2021-07-14 21:53:10|7421.3|7411.3|7420.3|7410.3|7421.8|7411.8|7420.3|7410.3|2
1626299710000|2021-07-14 21:55:10|||||||||6
1626299720000|2021-07-14 21:55:20|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|0
1626299760000|2021-07-14 21:56:00|7420.3|7410.3|7420.3|7410.3|7420.3|7410.3|7420.3|7410.3|1
1626299800000|2021-07-14 21:56:40|7420.8|7410.8|7420.3|7410.3|7420.8|7410.8|7420.3|7410.3|0
1626299820000|2021-07-14 21:57:00|||||||||1
1626299830000|2021-07-14 21:57:10|7420.8|7410.8|7420.8|7410.8|7420.8|7410.8|7420.8|7410.8|0
1626299840000|2021-07-14 21:57:20|7421.3|7411.3|7421.3|7411.3|7421.3|7411.3|7421.3|7411.3|0
1626299860000|2021-07-14 21:57:40|7421.8|7411.8|7421.3|7411.3|7421.8|7411.8|7421.3|7411.3|0
1626299870000|2021-07-14 21:57:50|7420.8|7410.8|7420.8|7410.8|7420.8|7410.8|7420.8|7410.8|0
1626299880000|2021-07-14 21:58:00|||||||||1
1626299890000|2021-07-14 21:58:10|7420.1|7410.1|7419|7409|7420.1|7410.1|7419|7409|0
1626299910000|2021-07-14 21:58:30|7420.8|7410.8|7422.8|7412.8|7423.3|7413.3|7420.8|7410.8|0
1626299920000|2021-07-14 21:58:40|7423|7413|7420.8|7410.8|7423.3|7413.3|7413.9|7407.5|8
1626299950000|2021-07-14 21:59:10|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|7419.8|7409.8|0
1626299960000|2021-07-14 21:59:20|||||||||1
1626299970000|2021-07-14 21:59:30|||||||||1
1626299980000|2021-07-14 21:59:40|7420.5|7410.5|7419.3|7409.3|7421.5|7411.5|7419.3|7409.3|0
1626299990000|2021-07-14 21:59:50|7423|7413|7418.8|7408.8|7423|7413|7414.8|7408.8|0
1626307200000|2021-07-15 00:00:00|7411|7408.2|7412.3|7409.5|7413.3|7410.5|7411|7408.2|42
1626307210000|2021-07-15 00:00:10|7412.5|7409.7|7413|7410.2|7413|7410.2|7412|7409.2|1
1626307220000|2021-07-15 00:00:20|7412.5|7409.7|7413|7410.2|7413|7410.2|7412.5|7409.7|3
1626307240000|2021-07-15 00:00:40|7412.1|7409.3|7410|7407.2|7412.1|7409.3|7409.3|7406.5|25
1626307250000|2021-07-15 00:00:50|7410.3|7407.5|7410|7407.2|7410.5|7407.7|7409.5|7406.7|6
1626307260000|2021-07-15 00:01:00|7408.3|7405.5|7414.3|7411.5|7416|7413.2|7407.5|7404.7|33
1626307270000|2021-07-15 00:01:10|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|5
1626307280000|2021-07-15 00:01:20|7414.8|7412|7414.5|7411.7|7416|7413.2|7414.5|7411.7|14
1626307290000|2021-07-15 00:01:30|7414.8|7412|7413.5|7410.7|7414.8|7412|7413.5|7410.7|4
1626307300000|2021-07-15 00:01:40|7413.3|7410.5|7412.8|7410|7413.3|7410.5|7412.8|7410|1
1626307310000|2021-07-15 00:01:50|7411.4|7408.6|7409.5|7406.7|7411.4|7408.6|7409.5|7406.7|9
1626307320000|2021-07-15 00:02:00|7409.7|7406.9|7415|7412.2|7417.4|7412.5|7409.5|7405.8|68
1626307330000|2021-07-15 00:02:10|7415.5|7412.7|7416.5|7413.7|7417.1|7413.7|7415.5|7412.7|2
1626307350000|2021-07-15 00:02:30|7417|7414.2|7416.5|7413.7|7417|7414.2|7416.5|7413.7|2
1626307370000|2021-07-15 00:02:50|7416.7|7413.9|7417|7414.2|7417|7414.2|7416.7|7413.9|0
1626307380000|2021-07-15 00:03:00|7416.8|7414|7411|7408.2|7416.8|7414|7410.5|7407.7|11
1626307390000|2021-07-15 00:03:10|7412|7409.2|7410.5|7407.7|7412.5|7409.7|7410.5|7407.7|8
1626307400000|2021-07-15 00:03:20|7410.3|7407.5|7410|7407.2|7410.3|7407.5|7410|7407.2|0
1626307410000|2021-07-15 00:03:30|7409.5|7406.7|7408|7405.2|7409.5|7406.7|7407.5|7404.7|1
1626307420000|2021-07-15 00:03:40|7407.8|7405|7406.5|7403.7|7407.8|7405|7406.5|7403.7|1
1626307430000|2021-07-15 00:03:50|7407|7404.2|7404.5|7401.7|7407|7404.2|7404.5|7401.7|1
1626307440000|2021-07-15 00:04:00|7404.7|7401.9|7403.5|7400.7|7404.8|7402|7403.5|7400.7|4
1626307450000|2021-07-15 00:04:10|7403.7|7400.9|7400|7397.2|7403.7|7400.9|7400|7397.2|4
1626307460000|2021-07-15 00:04:20|7400.5|7397.7|7400.8|7398|7401.2|7398.4|7400.5|7397.7|10
1626307470000|2021-07-15 00:04:30|7400.5|7397.7|7401|7398.2|7401|7398.2|7400.5|7397.7|1
1626307480000|2021-07-15 00:04:40|7401.5|7398.7|7402|7399.2|7402|7399.2|7401.5|7398.7|1
1626307490000|2021-07-15 00:04:50|7402.6|7398.6|7401|7398.2|7402.6|7399|7401|7398.2|2
1626307500000|2021-07-15 00:05:00|7401.2|7398.4|7402|7399.2|7402.3|7399.5|7401.2|7398.4|4
1626307510000|2021-07-15 00:05:10|7401.8|7399|7404.5|7401.7|7404.9|7401.7|7401.5|7398.7|11
1626307520000|2021-07-15 00:05:20|||||||||1
1626307540000|2021-07-15 00:05:40|||||||||1
1626307550000|2021-07-15 00:05:50|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|1
1626307560000|2021-07-15 00:06:00|7404.5|7401.7|7404.2|7401.4|7404.5|7401.7|7404|7401.2|2
1626307570000|2021-07-15 00:06:10|7404.5|7401.7|7406.5|7403.7|7406.8|7404|7404.5|7401.7|9
1626307580000|2021-07-15 00:06:20|7406.7|7403.9|7407.5|7404.7|7407.5|7404.7|7406.5|7403.7|0
1626307590000|2021-07-15 00:06:30|7407.3|7404.5|7408|7405.2|7408|7405.2|7407|7404.2|0
1626307600000|2021-07-15 00:06:40|7407.5|7404.7|7408.5|7405.7|7408.5|7405.7|7407.5|7404.7|2
1626307610000|2021-07-15 00:06:50|7408.2|7405.4|7407.8|7405|7408.6|7405.4|7407.8|7404.6|17
1626307620000|2021-07-15 00:07:00|7407.5|7404.7|7407.5|7404.7|7408.5|7405.7|7407.5|7404.7|3
1626307630000|2021-07-15 00:07:10|7407.7|7404.9|7408|7405.2|7408|7405.2|7407.7|7404.9|8
1626307660000|2021-07-15 00:07:40|7407.8|7405|7407.9|7403.9|7407.9|7405|7407.5|7403.9|1
1626307670000|2021-07-15 00:07:50|7406.8|7404|7407.5|7404.7|7407.9|7404.7|7406.8|7403.9|0
1626307680000|2021-07-15 00:08:00|7407.3|7404.5|7406.8|7404|7407.3|7404.5|7406.8|7404|1
1626307690000|2021-07-15 00:08:10|7406.5|7403.7|7403.8|7401|7406.8|7404|7403.8|7401|7
1626307700000|2021-07-15 00:08:20|7403.5|7400.7|7401.8|7399|7403.9|7400.7|7401.8|7399|0
1626307710000|2021-07-15 00:08:30|7401.5|7398.7|7401|7398.2|7402|7399.2|7401|7398.2|1
1626307720000|2021-07-15 00:08:40|7401.3|7398.5|7401.5|7398.7|7402|7399.2|7401.3|7398.5|13
1626307740000|2021-07-15 00:09:00|7402|7399.2|7403.5|7400.7|7403.5|7400.7|7402|7399.2|16
1626307750000|2021-07-15 00:09:10|7403.7|7400.9|7404.7|7401.9|7405.5|7402.7|7403.7|7400.9|3
1626307760000|2021-07-15 00:09:20|||||||||3
1626307770000|2021-07-15 00:09:30|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7404.7|7401.9|9
1626307780000|2021-07-15 00:09:40|7406.5|7403.7|7406.7|7403.9|7407.6|7403.9|7406.5|7403.6|1
1626307800000|2021-07-15 00:10:00|7406.5|7403.7|7404.7|7401.9|7406.5|7403.7|7404.7|7401.9|4
1626307810000|2021-07-15 00:10:10|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1626307820000|2021-07-15 00:10:20|7404.8|7400.8|7404.7|7401.9|7405.5|7402.7|7404|7400.8|2
1626307830000|2021-07-15 00:10:30|7405|7402.2|7405|7402.2|7405.5|7402.7|7405|7402.2|0
1626307840000|2021-07-15 00:10:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1626307860000|2021-07-15 00:11:00|7405.6|7401.6|7404.5|7401.7|7405.6|7401.9|7404|7400.8|4
1626307880000|2021-07-15 00:11:20|7405|7402.2|7404.7|7401.9|7405.5|7402.7|7404.7|7401.9|5
1626307890000|2021-07-15 00:11:30|7404|7401.2|7404.5|7401.7|7404.5|7401.7|7404|7401.2|0
1626307910000|2021-07-15 00:11:50|7404.2|7401.4|7404|7401.2|7404.2|7401.4|7404|7401.2|1
1626307920000|2021-07-15 00:12:00|7404.2|7401.4|7403.7|7400.9|7404.5|7401.7|7403.7|7400.9|5
1626307930000|2021-07-15 00:12:10|7403.5|7400.7|7402.7|7399.9|7403.5|7400.7|7402.7|7399.9|1
1626307950000|2021-07-15 00:12:30|||||||||1
1626307960000|2021-07-15 00:12:40|7402|7399.2|7401.7|7398.9|7402|7399.2|7401.7|7398.9|0
1626307970000|2021-07-15 00:12:50|7401|7398.2|7401|7398.2|7401|7398.2|7400.7|7397.9|2
1626307980000|2021-07-15 00:13:00|7401.5|7398.7|7402|7399.2|7402|7399.2|7401.5|7398.7|2
1626308000000|2021-07-15 00:13:20|7403.7|7400.9|7403.7|7400.9|7404|7401.2|7403.7|7400.9|9
1626308010000|2021-07-15 00:13:30|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|1
1626308020000|2021-07-15 00:13:40|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|7405.2|7402.4|16
1626308030000|2021-07-15 00:13:50|7405|7402.2|7404.7|7401.9|7405|7402.2|7404.7|7401.9|0
1626308040000|2021-07-15 00:14:00|7404.5|7401.7|7403.7|7400.9|7404.5|7401.7|7403.7|7400.9|1
1626308050000|2021-07-15 00:14:10|7403.3|7400.5|7402.7|7399.9|7403.3|7400.5|7402.7|7399.9|1
1626308060000|2021-07-15 00:14:20|7402|7399.2|7402.7|7399.9|7403|7400.2|7402|7399.2|2
1626308070000|2021-07-15 00:14:30|7401.7|7398.9|7402|7399.2|7402|7399.2|7401.7|7398.9|0
1626308080000|2021-07-15 00:14:40|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|0
1626308100000|2021-07-15 00:15:00|7402|7399.2|7402.7|7399.9|7403.8|7400.7|7402|7399.2|4
1626308110000|2021-07-15 00:15:10|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|6
1626308120000|2021-07-15 00:15:20|7402.7|7399.9|7400.7|7397.9|7402.7|7399.9|7400.7|7397.9|11
1626308130000|2021-07-15 00:15:30|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399|7396.2|6
1626308160000|2021-07-15 00:16:00|7399.5|7396.7|7398|7395.2|7399.5|7396.7|7397.5|7394.7|9
1626308170000|2021-07-15 00:16:10|7398.2|7395.4|7400.5|7397.7|7400.5|7397.7|7398.2|7395.4|14
1626308180000|2021-07-15 00:16:20|7400.7|7397.9|7401|7398.2|7401|7398.2|7400.7|7397.9|0
1626308200000|2021-07-15 00:16:40|7400.7|7397.9|7399.7|7396.9|7400.8|7397.9|7399.7|7396.8|5
1626308210000|2021-07-15 00:16:50|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|2
1626308220000|2021-07-15 00:17:00|7398.2|7395.4|7398.7|7395.9|7399|7396.2|7398.2|7395.4|0
1626308230000|2021-07-15 00:17:10|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|6
1626308250000|2021-07-15 00:17:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|1
1626308260000|2021-07-15 00:17:40|||||||||4
1626308270000|2021-07-15 00:17:50|7397.5|7394.7|7397.7|7394.9|7397.7|7394.9|7397.5|7394.7|1
1626308280000|2021-07-15 00:18:00|||||||||1
1626308290000|2021-07-15 00:18:10|7397.5|7394.7|7399.7|7396.9|7400.2|7397.4|7397.5|7394.7|20
1626308300000|2021-07-15 00:18:20|7400|7397.2|7401.5|7398.7|7401.7|7398.9|7400|7397.2|8
1626308310000|2021-07-15 00:18:30|7401.2|7398.4|7401.5|7398.7|7401.5|7398.7|7401|7398.2|3
1626308340000|2021-07-15 00:19:00|7401.2|7398.4|7402.5|7399.7|7402.5|7399.7|7401|7398.2|3
1626308360000|2021-07-15 00:19:20|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|28
1626308370000|2021-07-15 00:19:30|||||||||1
1626308390000|2021-07-15 00:19:50|7406.6|7402.6|7405.5|7402.7|7406.6|7402.7|7405.5|7402.6|4
1626308400000|2021-07-15 00:20:00|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|0
1626308410000|2021-07-15 00:20:10|||||||||6
1626308420000|2021-07-15 00:20:20|7405.2|7402.4|7406.5|7403.7|7406.5|7403.7|7405.2|7402.4|17
1626308430000|2021-07-15 00:20:30|7405.5|7402.7|7405.5|7402.7|7406|7403.2|7405.5|7402.7|20
1626308440000|2021-07-15 00:20:40|7405|7402.2|7405.5|7402.7|7405.7|7402.9|7405|7402.2|1
1626308460000|2021-07-15 00:21:00|7405.2|7402.4|7405|7402.2|7405.2|7402.4|7405|7402.2|0
1626308470000|2021-07-15 00:21:10|7405.2|7402.4|7405|7402.2|7405.2|7402.4|7404.7|7401.9|0
1626308490000|2021-07-15 00:21:30|||||||||1
1626308500000|2021-07-15 00:21:40|||||||||4
1626308530000|2021-07-15 00:22:10|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|9
1626308550000|2021-07-15 00:22:30|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1626308560000|2021-07-15 00:22:40|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|3
1626308570000|2021-07-15 00:22:50|||||||||1
1626308600000|2021-07-15 00:23:20|7404.7|7401.9|7403.5|7400.7|7404.7|7401.9|7403.5|7400.6|6
1626308610000|2021-07-15 00:23:30|7403|7400.2|7403.7|7400.9|7403.7|7400.9|7403|7400.2|6
1626308640000|2021-07-15 00:24:00|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|10
1626308650000|2021-07-15 00:24:10|7402.2|7399.4|7401.7|7398.9|7402.2|7399.4|7401.5|7398.7|2
1626308660000|2021-07-15 00:24:20|||||||||1
1626308690000|2021-07-15 00:24:50|7401.5|7398.7|7400|7397.2|7401.5|7398.7|7399.7|7396.9|9
1626308700000|2021-07-15 00:25:00|7399.7|7396.9|7398.7|7395.9|7399.7|7396.9|7398.5|7395.7|7
1626308710000|2021-07-15 00:25:10|7398.5|7395.7|7400.5|7397.7|7400.5|7397.7|7398.5|7395.7|13
1626308720000|2021-07-15 00:25:20|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|2
1626308740000|2021-07-15 00:25:40|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|0
1626308750000|2021-07-15 00:25:50|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7400|7397.2|4
1626308760000|2021-07-15 00:26:00|7400.7|7397.9|7400|7397.2|7400.7|7397.9|7400|7397.2|0
1626308800000|2021-07-15 00:26:40|||||||||1
1626308810000|2021-07-15 00:26:50|||||||||15
1626308830000|2021-07-15 00:27:10|7399|7396.2|7399.2|7396.4|7399.5|7396.7|7399|7396.2|8
1626308840000|2021-07-15 00:27:20|7399|7396.2|7398|7395.2|7399|7396.2|7398|7395.2|10
1626308850000|2021-07-15 00:27:30|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|0
1626308860000|2021-07-15 00:27:40|||||||||3
1626308870000|2021-07-15 00:27:50|||||||||1
1626308880000|2021-07-15 00:28:00|7397.4|7394.6|7397.5|7394.7|7397.9|7395.1|7397.4|7394.6|8
1626308890000|2021-07-15 00:28:10|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|0
1626308900000|2021-07-15 00:28:20|||||||||2
1626308910000|2021-07-15 00:28:30|7396.9|7394.1|7396.5|7393.7|7396.9|7394.1|7396.2|7393.4|5
1626308920000|2021-07-15 00:28:40|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|0
1626308930000|2021-07-15 00:28:50|7395.1|7392.3|7394.9|7392.1|7395.1|7392.3|7394.2|7391.4|59
1626308950000|2021-07-15 00:29:10|7395.9|7393.1|7396.7|7393.9|7396.7|7393.9|7395.9|7393.1|20
1626308960000|2021-07-15 00:29:20|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|1
1626308970000|2021-07-15 00:29:30|7396|7393.2|7394.7|7391.9|7396|7393.2|7394.7|7391.9|1
1626308980000|2021-07-15 00:29:40|7395|7392.2|7395.2|7392.4|7395.2|7392.4|7395|7392.2|7
1626308990000|2021-07-15 00:29:50|7395.4|7392.6|7395.7|7392.9|7395.7|7392.9|7395.4|7392.6|5
1626309000000|2021-07-15 00:30:00|7395.9|7393.1|7395.7|7392.9|7395.9|7393.1|7395.7|7392.9|1
1626309010000|2021-07-15 00:30:10|7395.9|7393.1|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|1
1626309030000|2021-07-15 00:30:30|7395.9|7393.1|7395.7|7392.9|7395.9|7393.1|7394.9|7392.1|14
1626309040000|2021-07-15 00:30:40|7395.2|7392.4|7394.9|7392.1|7395.2|7392.4|7394.9|7392.1|10
1626309060000|2021-07-15 00:31:00|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|0
1626309070000|2021-07-15 00:31:10|7394.2|7391.4|7392.7|7389.9|7394.2|7391.4|7392.7|7389.9|10
1626309080000|2021-07-15 00:31:20|7392.9|7390.1|7393.9|7391.1|7393.9|7391.1|7392.7|7389.9|7
1626309100000|2021-07-15 00:31:40|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|0
1626309110000|2021-07-15 00:31:50|7393.9|7391.1|7394.7|7391.9|7394.9|7392.1|7393.9|7391.1|1
1626309120000|2021-07-15 00:32:00|||||||||11
1626309130000|2021-07-15 00:32:10|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|1
1626309150000|2021-07-15 00:32:30|7395.5|7392.7|7395.7|7392.9|7395.7|7392.9|7395.5|7392.7|2
1626309180000|2021-07-15 00:33:00|||||||||1
1626309190000|2021-07-15 00:33:10|7395.9|7393.1|7395.7|7392.9|7395.9|7393.1|7395.7|7392.9|0
1626309210000|2021-07-15 00:33:30|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|0
1626309220000|2021-07-15 00:33:40|||||||||1
1626309230000|2021-07-15 00:33:50|||||||||2
1626309250000|2021-07-15 00:34:10|7394.9|7392.1|7394.7|7391.9|7394.9|7392.1|7394.2|7391.4|23
1626309260000|2021-07-15 00:34:20|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|1
1626309270000|2021-07-15 00:34:30|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|0
1626309300000|2021-07-15 00:35:00|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|1
1626309310000|2021-07-15 00:35:10|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|0
1626309340000|2021-07-15 00:35:40|7394.2|7391.4|7393.2|7390.4|7394.2|7391.4|7393.2|7390.4|1
1626309350000|2021-07-15 00:35:50|||||||||1
1626309360000|2021-07-15 00:36:00|||||||||2
1626309370000|2021-07-15 00:36:10|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|3
1626309380000|2021-07-15 00:36:20|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|0
1626309390000|2021-07-15 00:36:30|7394.7|7391.9|7394.7|7391.9|7394.9|7392.1|7394.7|7391.9|19
1626309400000|2021-07-15 00:36:40|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|6
1626309410000|2021-07-15 00:36:50|7394.7|7391.9|7394.9|7392.1|7394.9|7392.1|7394.7|7391.9|5
1626309420000|2021-07-15 00:37:00|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|0
1626309450000|2021-07-15 00:37:30|||||||||12
1626309490000|2021-07-15 00:38:10|||||||||10
1626309540000|2021-07-15 00:39:00|||||||||2
1626309580000|2021-07-15 00:39:40|7394.7|7391.9|7394.9|7392.1|7394.9|7392.1|7394.7|7391.9|15
1626309590000|2021-07-15 00:39:50|||||||||1
1626309640000|2021-07-15 00:40:40|||||||||5
1626309650000|2021-07-15 00:40:50|7394.7|7391.9|7394.7|7391.9|7394.9|7392.1|7394.2|7391.4|15
1626309670000|2021-07-15 00:41:10|||||||||4
1626309680000|2021-07-15 00:41:20|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|5
1626309690000|2021-07-15 00:41:30|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|207
1626309700000|2021-07-15 00:41:40|7394.2|7391.4|7394.5|7391.7|7394.5|7391.7|7394.2|7391.4|3
1626309710000|2021-07-15 00:41:50|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|1
1626309720000|2021-07-15 00:42:00|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|3
1626309730000|2021-07-15 00:42:10|7394.2|7391.4|7394.2|7391.4|7394.5|7391.7|7394.2|7391.4|1
1626309760000|2021-07-15 00:42:40|7394|7391.2|7394|7391.2|7394|7391.2|7394|7391.2|0
1626309770000|2021-07-15 00:42:50|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.5|7390.7|4
1626309780000|2021-07-15 00:43:00|7394|7391.2|7394.5|7391.7|7394.5|7391.7|7394|7391.2|0
1626309790000|2021-07-15 00:43:10|7394.2|7391.4|7393.5|7390.7|7394.2|7391.4|7393.5|7390.7|5
1626309820000|2021-07-15 00:43:40|||||||||1
1626309830000|2021-07-15 00:43:50|||||||||2
1626309840000|2021-07-15 00:44:00|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|0
1626309860000|2021-07-15 00:44:20|7392.9|7390.1|7392.5|7389.7|7392.9|7390.1|7392.5|7389.7|15
1626309870000|2021-07-15 00:44:30|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.5|7389.7|19
1626309880000|2021-07-15 00:44:40|7392.5|7389.7|7393.2|7390.4|7393.2|7390.4|7392.5|7389.7|1
1626309890000|2021-07-15 00:44:50|7392.9|7390.1|7392.2|7389.4|7392.9|7390.1|7392.2|7389.4|24
1626309900000|2021-07-15 00:45:00|7392|7389.2|7391.2|7388.4|7392.2|7389.4|7391|7388.2|5
1626309910000|2021-07-15 00:45:10|7391.5|7388.7|7392|7389.2|7392|7389.2|7391|7388.2|4
1626309930000|2021-07-15 00:45:30|||||||||1
1626309970000|2021-07-15 00:46:10|7391.7|7388.9|7392.5|7389.7|7392.5|7389.7|7391|7388.2|7
1626309980000|2021-07-15 00:46:20|7392|7389.2|7392.5|7389.7|7392.5|7389.7|7391.7|7388.9|0
1626309990000|2021-07-15 00:46:30|7391.7|7388.9|7392.2|7389.4|7392.5|7389.7|7391.5|7388.7|5
1626310000000|2021-07-15 00:46:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|0
1626310010000|2021-07-15 00:46:50|7392.5|7389.7|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|3
1626310020000|2021-07-15 00:47:00|7394.7|7391.9|7394|7391.2|7394.7|7391.9|7394|7391.2|5
1626310030000|2021-07-15 00:47:10|7393.4|7390.6|7393|7390.2|7393.4|7390.6|7393|7390.2|16
1626310040000|2021-07-15 00:47:20|7393.2|7390.4|7394|7391.2|7394.2|7391.4|7393|7390.2|3
1626310050000|2021-07-15 00:47:30|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394|7391.2|0
1626310060000|2021-07-15 00:47:40|7394|7391.2|7394|7391.2|7394|7391.2|7394|7391.2|0
1626310070000|2021-07-15 00:47:50|7394.2|7391.4|7393.9|7391.1|7394.4|7391.6|7393.9|7391.1|0
1626310080000|2021-07-15 00:48:00|7393.7|7390.9|7393.4|7390.6|7393.7|7390.9|7393.4|7390.6|0
1626310090000|2021-07-15 00:48:10|||||||||1
1626310110000|2021-07-15 00:48:30|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|0
1626310120000|2021-07-15 00:48:40|||||||||1
1626310130000|2021-07-15 00:48:50|7392.2|7389.4|7391.9|7389.1|7392.2|7389.4|7391.9|7389.1|1
1626310140000|2021-07-15 00:49:00|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|0
1626310150000|2021-07-15 00:49:10|7391.7|7388.9|7391.4|7388.6|7391.7|7388.9|7391.4|7388.6|0
1626310170000|2021-07-15 00:49:30|7391|7388.2|7390.7|7387.9|7391|7388.2|7390.4|7387.6|5
1626310180000|2021-07-15 00:49:40|7391.2|7388.4|7390.9|7388.1|7391.4|7388.6|7390.4|7387.6|1
1626310240000|2021-07-15 00:50:40|7390.7|7387.9|7392.4|7389.6|7392.5|7389.7|7390.4|7387.6|23
1626310260000|2021-07-15 00:51:00|||||||||2
1626310280000|2021-07-15 00:51:20|7393.7|7390.9|7394.2|7391.4|7394.4|7391.6|7393.7|7390.9|39
1626310310000|2021-07-15 00:51:50|7394.4|7391.6|7394.2|7391.4|7394.4|7391.6|7394.2|7391.4|0
1626310350000|2021-07-15 00:52:30|7394|7391.2|7393.7|7390.9|7394|7391.2|7393.7|7390.9|1
1626310360000|2021-07-15 00:52:40|||||||||1
1626310370000|2021-07-15 00:52:50|||||||||1
1626310410000|2021-07-15 00:53:30|7392|7389.2|7391.7|7388.9|7392|7389.2|7391.7|7388.9|34
1626310420000|2021-07-15 00:53:40|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|9
1626310430000|2021-07-15 00:53:50|||||||||1
1626310450000|2021-07-15 00:54:10|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|1
1626310460000|2021-07-15 00:54:20|7390.4|7387.6|7390.9|7388.1|7391.4|7388.6|7390.4|7387.6|4
1626310470000|2021-07-15 00:54:30|7393.4|7390.6|7392.9|7390.1|7393.4|7390.6|7392.7|7389.9|68
1626310500000|2021-07-15 00:55:00|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|3
1626310520000|2021-07-15 00:55:20|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|3
1626310530000|2021-07-15 00:55:30|7391.9|7389.1|7390.9|7388.1|7391.9|7389.1|7390.9|7388.1|2
1626310550000|2021-07-15 00:55:50|7391.4|7388.6|7393.2|7390.4|7393.2|7390.4|7391.4|7388.6|12
1626310560000|2021-07-15 00:56:00|7392.9|7390.1|7391.9|7389.1|7392.9|7390.1|7391.9|7389.1|3
1626310580000|2021-07-15 00:56:20|7391.2|7388.4|7390.4|7387.6|7391.4|7388.6|7390.4|7387.6|1
1626310590000|2021-07-15 00:56:30|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|2
1626310600000|2021-07-15 00:56:40|||||||||1
1626310610000|2021-07-15 00:56:50|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|5
1626310620000|2021-07-15 00:57:00|7389.9|7387.1|7384.7|7381.9|7389.9|7387.1|7384.4|7381.6|56
1626310630000|2021-07-15 00:57:10|7385.4|7382.6|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|0
1626310640000|2021-07-15 00:57:20|7384.9|7382.1|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|3
1626310650000|2021-07-15 00:57:30|7385.2|7382.4|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|0
1626310660000|2021-07-15 00:57:40|7385.2|7382.4|7387.4|7384.6|7390.8|7385.9|7385.2|7380.8|134
1626310670000|2021-07-15 00:57:50|7386.9|7384.1|7383.4|7380.6|7386.9|7384.1|7383.4|7380.6|50
1626310680000|2021-07-15 00:58:00|||||||||1
1626310690000|2021-07-15 00:58:10|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|1
1626310700000|2021-07-15 00:58:20|7383.9|7381.1|7387.4|7384.6|7387.9|7385.1|7383.9|7381.1|83
1626310710000|2021-07-15 00:58:30|7387.7|7384.9|7384.4|7381.6|7387.7|7384.9|7384.4|7381.6|6
1626310720000|2021-07-15 00:58:40|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|164
1626310730000|2021-07-15 00:58:50|7384.9|7382.1|7384.7|7381.9|7385.1|7382.3|7384.4|7381.6|0
1626310740000|2021-07-15 00:59:00|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|86
1626310750000|2021-07-15 00:59:10|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|26
1626310760000|2021-07-15 00:59:20|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|1
1626310780000|2021-07-15 00:59:40|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|0
1626310790000|2021-07-15 00:59:50|7385.4|7382.6|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|1
1626310800000|2021-07-15 01:00:00|7384.7|7381.9|7381.2|7378.4|7384.7|7381.9|7379.9|7377.1|58
1626310810000|2021-07-15 01:00:10|7380.7|7377.9|7377.9|7375.1|7380.7|7377.9|7377.4|7374.6|22
1626310820000|2021-07-15 01:00:20|7377.4|7374.6|7380.9|7378.1|7380.9|7378.1|7377.4|7374.6|16
1626310830000|2021-07-15 01:00:30|7381.9|7379.1|7380.9|7378.1|7381.9|7379.1|7379.2|7376.4|29
1626310840000|2021-07-15 01:00:40|7380.7|7377.9|7376.4|7373.6|7380.9|7378.1|7376.4|7373.6|9
1626310850000|2021-07-15 01:00:50|7376.2|7373.4|7375.9|7373.1|7376.2|7373.4|7371.2|7368.4|72
1626310860000|2021-07-15 01:01:00|7375.2|7372.4|7371.9|7369.1|7375.2|7372.4|7371.9|7369.1|21
1626310870000|2021-07-15 01:01:10|7372.2|7369.4|7372.7|7369.9|7373.4|7370.6|7370.4|7367.6|24
1626310880000|2021-07-15 01:01:20|7372.5|7369.7|7369.9|7367.1|7372.5|7369.7|7369.9|7367.1|13
1626310890000|2021-07-15 01:01:30|7370.4|7367.6|7372.4|7369.6|7372.4|7369.6|7370.4|7367.6|12
1626310900000|2021-07-15 01:01:40|7373.4|7370.6|7372.4|7369.6|7373.7|7370.9|7372.4|7369.6|3
1626310910000|2021-07-15 01:01:50|7372.9|7370.1|7370.7|7367.9|7372.9|7370.1|7370.7|7367.9|3
1626310920000|2021-07-15 01:02:00|7369.9|7367.1|7370.7|7367.9|7371.7|7368.9|7369.4|7366.6|58
1626310930000|2021-07-15 01:02:10|7370.9|7368.1|7369.9|7367.1|7371.4|7368.6|7369.9|7367.1|6
1626310940000|2021-07-15 01:02:20|7370.4|7367.6|7372.9|7370.1|7372.9|7370.1|7370.4|7367.6|22
1626310950000|2021-07-15 01:02:30|7373.2|7370.4|7374.2|7371.4|7374.2|7371.4|7373.2|7370.4|7
1626310960000|2021-07-15 01:02:40|7374.9|7372.1|7374.2|7371.4|7374.9|7372.1|7373.2|7370|77
1626310970000|2021-07-15 01:02:50|7374.7|7371.9|7375.9|7373.1|7375.9|7373.1|7374.7|7371.9|0
1626310980000|2021-07-15 01:03:00|7376.4|7373.6|7376.4|7373.6|7377.4|7374.6|7374.9|7372.1|7
1626310990000|2021-07-15 01:03:10|7376.9|7374.1|7380.9|7378.1|7381.4|7378.6|7376.9|7374.1|22
1626311000000|2021-07-15 01:03:20|7381.9|7379.1|7382.9|7380.1|7382.9|7380.1|7381.4|7378.6|5
1626311010000|2021-07-15 01:03:30|7381.9|7379.1|7379.7|7376.9|7381.9|7379.1|7377.9|7375.1|5
1626311020000|2021-07-15 01:03:40|7379.5|7376.7|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|6
1626311030000|2021-07-15 01:03:50|7380.2|7377.4|7379.5|7376.7|7380.4|7377.6|7378.9|7376.1|10
1626311040000|2021-07-15 01:04:00|7378.9|7376.1|7377.9|7375.1|7379.5|7376.7|7377.9|7375.1|2
1626311050000|2021-07-15 01:04:10|7377.4|7374.6|7374.4|7371.6|7377.4|7374.6|7374.4|7371.6|2
1626311060000|2021-07-15 01:04:20|7374.9|7372.1|7377.4|7374.6|7377.9|7375.1|7374.9|7372.1|5
1626311070000|2021-07-15 01:04:30|7377.7|7374.9|7379.9|7377.1|7379.9|7377.1|7377.7|7374.9|6
1626311080000|2021-07-15 01:04:40|7380.4|7377.6|7380.2|7377.4|7380.9|7378.1|7379.9|7377.1|4
1626311090000|2021-07-15 01:04:50|7380.4|7377.6|7381.9|7379.1|7381.9|7379.1|7380.4|7377.6|13
1626311100000|2021-07-15 01:05:00|7382.2|7379.4|7381.9|7379.1|7382.7|7379.9|7381.2|7378.4|7
1626311110000|2021-07-15 01:05:10|7382.4|7379.6|7381.2|7378.4|7382.4|7379.6|7381.2|7378.4|3
1626311120000|2021-07-15 01:05:20|7380.5|7377.7|7376.7|7373.9|7380.5|7377.7|7376.2|7373.4|2
1626311130000|2021-07-15 01:05:30|7376.9|7374.1|7377.9|7375.1|7377.9|7375.1|7376.4|7373.6|1
1626311140000|2021-07-15 01:05:40|7376.5|7373.7|7377.2|7374.4|7377.9|7375.1|7376.4|7373.6|5
1626311150000|2021-07-15 01:05:50|7377.4|7374.6|7379.9|7377.1|7379.9|7377.1|7377.2|7374.4|2
1626311160000|2021-07-15 01:06:00|7379.7|7376.9|7377.2|7374.4|7379.7|7376.9|7377.2|7374.4|2
1626311170000|2021-07-15 01:06:10|7377.4|7374.6|7378.9|7376.1|7378.9|7376.1|7377.4|7374.6|5
1626311180000|2021-07-15 01:06:20|7379.1|7376.3|7380.9|7378.1|7380.9|7378.1|7379.1|7376.3|1
1626311190000|2021-07-15 01:06:30|7381.4|7378.6|7383.2|7380.4|7383.7|7380.9|7381.4|7378.6|14
1626311200000|2021-07-15 01:06:40|||||||||1
1626311210000|2021-07-15 01:06:50|7382.7|7379.9|7381.2|7378.4|7382.7|7379.9|7380.2|7377.4|2
1626311220000|2021-07-15 01:07:00|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7379.7|7376.9|0
1626311230000|2021-07-15 01:07:10|7379.7|7376.9|7378.9|7376.1|7380.9|7378.1|7378.2|7375.4|8
1626311240000|2021-07-15 01:07:20|7379.4|7376.6|7378.9|7376.1|7379.6|7376.8|7378.9|7376.1|2
1626311250000|2021-07-15 01:07:30|7379.9|7377.1|7379.4|7376.6|7379.9|7377.1|7379.2|7376.4|1
1626311260000|2021-07-15 01:07:40|7379.7|7376.9|7381.4|7378.6|7381.7|7378.9|7379.7|7376.9|7
1626311270000|2021-07-15 01:07:50|7381.6|7378.8|7380.2|7377.4|7381.9|7379.1|7380.2|7377.4|1
1626311280000|2021-07-15 01:08:00|7380.4|7377.6|7378.7|7375.9|7380.4|7377.6|7378.7|7375.9|4
1626311290000|2021-07-15 01:08:10|7378.9|7376.1|7379.4|7376.6|7379.9|7377.1|7378.9|7376.1|3
1626311300000|2021-07-15 01:08:20|7379.2|7376.4|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|3
1626311310000|2021-07-15 01:08:30|7379.4|7376.6|7379.4|7376.6|7379.7|7376.9|7379.4|7376.6|2
1626311320000|2021-07-15 01:08:40|7379.2|7376.4|7378.9|7376.1|7379.2|7376.4|7378.4|7375.6|3
1626311330000|2021-07-15 01:08:50|7377.2|7374.4|7375.2|7372.4|7377.2|7374.4|7374.7|7371.9|5
1626311340000|2021-07-15 01:09:00|7374.9|7372.1|7370.9|7368.1|7374.9|7372.1|7370.9|7368.1|14
1626311350000|2021-07-15 01:09:10|7371.4|7368.6|7370.6|7367.8|7371.4|7368.6|7370.6|7367.8|1
1626311360000|2021-07-15 01:09:20|7371.6|7368.8|7370.9|7368.1|7371.6|7368.8|7370.9|7368.1|10
1626311370000|2021-07-15 01:09:30|7370.7|7367.9|7369.4|7366.6|7370.7|7367.9|7369.4|7366.6|21
1626311380000|2021-07-15 01:09:40|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.4|7366.6|1
1626311390000|2021-07-15 01:09:50|7368.9|7366.1|7369.9|7367.1|7369.9|7367.1|7367.9|7365.1|15
1626311400000|2021-07-15 01:10:00|7370.1|7367.3|7369.9|7367.1|7370.7|7367.9|7368.9|7366.1|23
1626311410000|2021-07-15 01:10:10|7370.4|7367.6|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|8
1626311420000|2021-07-15 01:10:20|7369.9|7367.1|7368.4|7365.6|7369.9|7367.1|7368.4|7365.6|2
1626311430000|2021-07-15 01:10:30|7369.4|7366.6|7368.4|7365.6|7370.2|7367.4|7368.4|7365.6|3
1626311440000|2021-07-15 01:10:40|7368.9|7366.1|7369.9|7367.1|7369.9|7367.1|7368.9|7366.1|1
1626311450000|2021-07-15 01:10:50|7369.4|7366.6|7367.4|7364.6|7369.4|7366.6|7367.4|7364|4
1626311460000|2021-07-15 01:11:00|7367.9|7365.1|7369.4|7366.6|7369.6|7366.8|7367.1|7364.3|4
1626311470000|2021-07-15 01:11:10|7369.7|7366.9|7368.7|7365.9|7370.4|7367.6|7368.7|7365.9|5
1626311480000|2021-07-15 01:11:20|7368.9|7366.1|7369.6|7366.8|7369.6|7366.8|7368.9|7366.1|0
1626311490000|2021-07-15 01:11:30|7369.9|7367.1|7369.2|7366.4|7370.4|7367.6|7368.9|7366.1|7
1626311500000|2021-07-15 01:11:40|7369.4|7366.6|7370.9|7368.1|7371.4|7368.6|7369.4|7366.6|1
1626311510000|2021-07-15 01:11:50|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7370.9|7368.1|0
1626311520000|2021-07-15 01:12:00|7372.1|7369.3|7372.9|7370.1|7372.9|7370.1|7372.1|7369.3|3
1626311530000|2021-07-15 01:12:10|7373.1|7370.3|7375.4|7372.6|7375.4|7372.6|7372.9|7370.1|0
1626311540000|2021-07-15 01:12:20|7374.9|7372.1|7374.9|7372.1|7375.9|7373.1|7374.4|7371.6|3
1626311550000|2021-07-15 01:12:30|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|2
1626311560000|2021-07-15 01:12:40|7374.4|7371.6|7375.9|7373.1|7375.9|7373.1|7374.4|7371.6|1
1626311570000|2021-07-15 01:12:50|7378.7|7375.9|7376.9|7374.1|7378.7|7375.9|7376.9|7374.1|24
1626311580000|2021-07-15 01:13:00|7376.4|7373.6|7374.9|7372.1|7376.4|7373.6|7374.9|7372.1|2
1626311590000|2021-07-15 01:13:10|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|2
1626311610000|2021-07-15 01:13:30|7374.2|7371.4|7374.6|7371.8|7374.9|7372.1|7374.2|7371.4|2
1626311620000|2021-07-15 01:13:40|7374.2|7371.4|7373.9|7371.1|7374.2|7371.4|7373.9|7371.1|0
1626311630000|2021-07-15 01:13:50|7374.1|7371.3|7374.2|7371.4|7374.4|7371.6|7374.1|7371.3|1
1626311640000|2021-07-15 01:14:00|7373.9|7371.1|7373.2|7370.4|7375.2|7372.4|7373.2|7370.4|3
1626311650000|2021-07-15 01:14:10|7372.9|7370.1|7372.9|7370.1|7373.9|7371.1|7371.9|7369.1|32
1626311660000|2021-07-15 01:14:20|7373.4|7370.6|7374.9|7372.1|7375.4|7372.6|7373.4|7370.6|0
1626311670000|2021-07-15 01:14:30|7374.4|7371.6|7371.9|7369.1|7374.4|7371.6|7371.9|7369.1|1
1626311680000|2021-07-15 01:14:40|7372.1|7369.3|7374.9|7372.1|7374.9|7372.1|7372.1|7369.3|4
1626311690000|2021-07-15 01:14:50|7375.9|7373.1|7374.4|7371.6|7375.9|7373.1|7374.4|7371.6|0
1626311700000|2021-07-15 01:15:00|7374.9|7372.1|7370.9|7368.1|7374.9|7372.1|7370.9|7368.1|34
1626311710000|2021-07-15 01:15:10|7371.4|7368.6|7371.9|7369.1|7372.9|7370.1|7371.4|7368.6|1
1626311720000|2021-07-15 01:15:20|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|1
1626311730000|2021-07-15 01:15:30|7370.7|7367.9|7369.4|7366.6|7370.7|7367.9|7369.4|7366.6|5
1626311740000|2021-07-15 01:15:40|7369.9|7367.1|7370.6|7367.8|7370.6|7367.8|7369.9|7367.1|3
1626311750000|2021-07-15 01:15:50|7371.4|7368.6|7373.9|7371.1|7373.9|7371.1|7370.9|7368.1|6
1626311760000|2021-07-15 01:16:00|7373.4|7370.6|7373.1|7370.3|7373.4|7370.6|7372.9|7370.1|2
1626311770000|2021-07-15 01:16:10|7373.2|7370.4|7371.4|7368.6|7373.4|7370.6|7371.4|7368.6|0
1626311780000|2021-07-15 01:16:20|7371.9|7369.1|7371.9|7369.1|7372.4|7369.6|7371.4|7368.6|8
1626311790000|2021-07-15 01:16:30|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.2|7369.4|1
1626311800000|2021-07-15 01:16:40|7372.2|7369.4|7372.4|7369.6|7372.4|7369.6|7372.2|7369.4|0
1626311810000|2021-07-15 01:16:50|7372.2|7369.4|7370.9|7368.1|7372.2|7369.4|7370.4|7367.6|6
1626311820000|2021-07-15 01:17:00|7371.4|7368.6|7370.4|7367.6|7371.4|7368.6|7370.2|7367.4|1
1626311830000|2021-07-15 01:17:10|7370.2|7367.4|7368.1|7365.3|7370.2|7367.4|7367.7|7364.9|10
1626311840000|2021-07-15 01:17:20|7368.4|7365.6|7367.6|7364.8|7368.4|7365.6|7367.4|7364.6|8
1626311850000|2021-07-15 01:17:30|7367.4|7364.6|7367.9|7365.1|7368.4|7365.6|7366.9|7364.1|36
1626311860000|2021-07-15 01:17:40|7368.4|7365.6|7369.2|7366.4|7369.9|7367.1|7368.4|7365.6|10
1626311870000|2021-07-15 01:17:50|7368.9|7366.1|7366.4|7363.6|7368.9|7366.1|7366.4|7363.6|13
1626311880000|2021-07-15 01:18:00|7366.6|7363.8|7368.9|7366.1|7368.9|7366.1|7366.6|7363.8|20
1626311890000|2021-07-15 01:18:10|7369.4|7366.6|7369.9|7367.1|7370.6|7367.8|7369.4|7366.6|2
1626311900000|2021-07-15 01:18:20|7369.4|7366.6|7368.4|7365.6|7369.4|7366.6|7368.4|7365.6|6
1626311910000|2021-07-15 01:18:30|7368.2|7365.4|7368.9|7366.1|7369.7|7366.9|7368.2|7365.4|6
1626311920000|2021-07-15 01:18:40|7368.6|7365.8|7369.9|7367.1|7370.1|7367.3|7366.7|7363.9|27
1626311930000|2021-07-15 01:18:50|7370.4|7367.6|7367.7|7364.9|7370.6|7367.8|7367.7|7364.9|26
1626311940000|2021-07-15 01:19:00|7367.4|7364.6|7369.4|7366.6|7370.4|7367.6|7367.4|7364.6|16
1626311950000|2021-07-15 01:19:10|7369.2|7366.4|7371.2|7368.4|7371.4|7368.6|7368.6|7365.8|9
1626311960000|2021-07-15 01:19:20|7370.4|7367.6|7370.4|7367.6|7370.6|7367.8|7370.2|7367.4|4
1626311970000|2021-07-15 01:19:30|7370.6|7367.8|7370.9|7368.1|7370.9|7368.1|7370.2|7367.4|2
1626311980000|2021-07-15 01:19:40|7370.4|7367.6|7369.7|7366.9|7370.4|7367.6|7368.6|7365|1
1626311990000|2021-07-15 01:19:50|7369.2|7366.4|7370.2|7367.4|7370.2|7367.4|7367.9|7365.1|14
1626312000000|2021-07-15 01:20:00|7370.4|7367.6|7370.9|7368.1|7370.9|7368.1|7368.4|7365.6|4
1626312010000|2021-07-15 01:20:10|7370.2|7367.4|7369.2|7366.4|7370.2|7367.4|7369.2|7366.4|12
1626312020000|2021-07-15 01:20:20|7369.9|7367.1|7370.4|7367.6|7371.4|7368.6|7369.9|7367.1|13
1626312030000|2021-07-15 01:20:30|7370.2|7367.4|7371.9|7369.1|7371.9|7369.1|7370.2|7367.4|3
1626312050000|2021-07-15 01:20:50|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|2
1626312060000|2021-07-15 01:21:00|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|2
1626312070000|2021-07-15 01:21:10|7369.4|7366.6|7368.9|7366.1|7369.4|7366.6|7368.9|7366.1|2
1626312080000|2021-07-15 01:21:20|7368.4|7365.6|7367.4|7364.6|7368.4|7365.6|7366.9|7364.1|7
1626312090000|2021-07-15 01:21:30|7367.6|7364.8|7367.9|7365.1|7368.9|7366.1|7367.6|7364.8|11
1626312100000|2021-07-15 01:21:40|7367.7|7364.9|7366.9|7364.1|7367.7|7364.9|7366.9|7364.1|1
1626312110000|2021-07-15 01:21:50|7366.4|7363.6|7365.2|7362.4|7366.4|7363.6|7365.2|7362.4|14
1626312120000|2021-07-15 01:22:00|7364.9|7362.1|7368.4|7365.6|7368.4|7365.6|7364.9|7362.1|3
1626312130000|2021-07-15 01:22:10|7368.7|7365.9|7367.4|7364.6|7368.9|7366.1|7366.7|7363.9|48
1626312140000|2021-07-15 01:22:20|7367.2|7364.4|7364.9|7362.1|7367.9|7365.1|7364.9|7362.1|25
1626312160000|2021-07-15 01:22:40|7364.7|7361.9|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|3
1626312170000|2021-07-15 01:22:50|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1626312180000|2021-07-15 01:23:00|7363.9|7361.1|7364.9|7362.1|7364.9|7362.1|7363.9|7361.1|9
1626312190000|2021-07-15 01:23:10|7364.7|7361.9|7363.9|7361.1|7364.7|7361.9|7363.4|7360.6|1
1626312200000|2021-07-15 01:23:20|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|31
1626312210000|2021-07-15 01:23:30|7363.6|7360.8|7362.9|7360.1|7363.6|7360.8|7362.9|7360.1|16
1626312220000|2021-07-15 01:23:40|7363.1|7360.3|7363.6|7360.8|7363.6|7360.8|7362.9|7360.1|0
1626312230000|2021-07-15 01:23:50|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|1
1626312240000|2021-07-15 01:24:00|7363.4|7360.6|7359.9|7357.1|7363.4|7360.6|7359.4|7356.6|23
1626312250000|2021-07-15 01:24:10|7360.1|7357.3|7358.9|7356.1|7360.6|7357.8|7357.9|7355.1|22
1626312260000|2021-07-15 01:24:20|7359.4|7356.6|7357.9|7355.1|7361.3|7356.6|7355.1|7351.3|123
1626312270000|2021-07-15 01:24:30|7357.6|7354.8|7359.4|7356.6|7359.4|7356.6|7357.4|7354.6|32
1626312280000|2021-07-15 01:24:40|7359.2|7356.4|7358.7|7355.9|7359.4|7356.6|7358.7|7355.9|10
1626312290000|2021-07-15 01:24:50|7358.9|7356.1|7359.2|7356.4|7359.4|7356.6|7358.7|7355.9|2
1626312300000|2021-07-15 01:25:00|7358.7|7355.9|7359.2|7356.4|7359.4|7356.6|7358.4|7355.6|14
1626312310000|2021-07-15 01:25:10|7359.4|7356.6|7357.7|7354.9|7359.9|7357.1|7357.7|7354.9|14
1626312320000|2021-07-15 01:25:20|7358.2|7355.4|7354.6|7351.8|7358.2|7355.4|7353.9|7351.1|9
1626312330000|2021-07-15 01:25:30|7355.6|7352.8|7351.9|7349.1|7355.6|7352.8|7351.3|7348.5|7
1626312340000|2021-07-15 01:25:40|7352.4|7349.6|7351.9|7349.1|7352.6|7349.8|7351.9|7349.1|0
1626312350000|2021-07-15 01:25:50|7352.4|7349.6|7354.6|7351.8|7355.1|7352.3|7352.4|7349.6|10
1626312360000|2021-07-15 01:26:00|7353.9|7351.1|7354.4|7351.6|7354.6|7351.8|7352.9|7350.1|4
1626312370000|2021-07-15 01:26:10|7353.9|7351.1|7353.9|7351.1|7354.6|7351.8|7353.9|7351.1|3
1626312380000|2021-07-15 01:26:20|7353.7|7350.9|7353.2|7350.4|7355.4|7352.6|7352.6|7349.8|7
1626312390000|2021-07-15 01:26:30|7352.9|7350.1|7353.9|7351.1|7354.6|7351.8|7352.4|7349.6|7
1626312400000|2021-07-15 01:26:40|7353.4|7350.6|7353.6|7350.8|7353.6|7350.8|7353.4|7350.6|0
1626312410000|2021-07-15 01:26:50|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|2
1626312420000|2021-07-15 01:27:00|7352.9|7350.1|7353.9|7351.1|7353.9|7351.1|7352.9|7350.1|7
1626312430000|2021-07-15 01:27:10|7353.4|7350.6|7354.6|7351.8|7354.6|7351.8|7353.4|7350.6|9
1626312440000|2021-07-15 01:27:20|7355.3|7352.5|7358.6|7355.8|7358.6|7355.8|7355.3|7352.5|22
1626312450000|2021-07-15 01:27:30|7358.9|7356.1|7359.4|7356.6|7359.4|7356.6|7358.4|7355.6|1
1626312460000|2021-07-15 01:27:40|7358.4|7355.6|7358.9|7356.1|7359|7356.1|7358.4|7355|3
1626312470000|2021-07-15 01:27:50|7359.1|7356.3|7358.4|7355.6|7359.6|7356.8|7358.4|7355.6|1
1626312480000|2021-07-15 01:28:00|7358.1|7355.3|7357.1|7354.3|7358.4|7355.6|7357.1|7354.3|7
1626312490000|2021-07-15 01:28:10|7356.1|7352.1|7355.6|7352.8|7356.1|7352.8|7354.1|7351.3|103
1626312500000|2021-07-15 01:28:20|7355.9|7353.1|7355.4|7352.6|7355.9|7353.1|7355.1|7352.3|3
1626312510000|2021-07-15 01:28:30|7355.6|7352.8|7355.9|7353.1|7355.9|7353.1|7355.6|7352.8|1
1626312520000|2021-07-15 01:28:40|7356.3|7353.5|7355.4|7352.6|7356.6|7353.8|7355.4|7352.6|7
1626312530000|2021-07-15 01:28:50|7354.9|7352.1|7354.4|7351.6|7354.9|7352.1|7354.4|7351.6|2
1626312540000|2021-07-15 01:29:00|7354.1|7351.3|7351.6|7348.8|7354.4|7351.6|7351.6|7348.8|16
1626312550000|2021-07-15 01:29:10|7350.8|7348|7344.1|7341.3|7350.8|7348|7341.6|7338.8|122
1626312560000|2021-07-15 01:29:20|||||||||3
1626312570000|2021-07-15 01:29:30|7344.4|7341.6|7342.6|7339.8|7347.6|7342.1|7342.4|7337.6|78
1626312580000|2021-07-15 01:29:40|7342.9|7340.1|7341.6|7338.8|7342.9|7340.1|7341.1|7338.3|16
1626312590000|2021-07-15 01:29:50|7344.4|7341.6|7351.1|7348.3|7351.4|7348.6|7344.4|7341.6|43
1626312600000|2021-07-15 01:30:00|7350.9|7348.1|7350.4|7347.6|7352.6|7349.8|7349.9|7347.1|16
1626312610000|2021-07-15 01:30:10|7349.8|7347|7348.9|7346.1|7350.9|7348.1|7348.4|7345.6|25
1626312620000|2021-07-15 01:30:20|7349.1|7346.3|7348.9|7346.1|7349.6|7346.8|7348.9|7346.1|1
1626312630000|2021-07-15 01:30:30|7349.9|7347.1|7348.6|7345.8|7350.9|7348.1|7348.4|7345.6|1
1626312640000|2021-07-15 01:30:40|7348.3|7345.5|7346.9|7344.1|7348.9|7346.1|7346.9|7344.1|3
1626312650000|2021-07-15 01:30:50|7345.9|7343.1|7345.9|7343.1|7347.9|7345.1|7345.9|7343.1|2
1626312660000|2021-07-15 01:31:00|7345.4|7342.6|7345.6|7342.8|7345.6|7342.8|7344.9|7342.1|2
1626312670000|2021-07-15 01:31:10|7345.4|7342.6|7345.4|7342.6|7345.9|7343.1|7345.4|7342.6|0
1626312680000|2021-07-15 01:31:20|7345.6|7342.8|7347.4|7344.6|7347.4|7344.6|7345.6|7342.8|6
1626312690000|2021-07-15 01:31:30|7346.6|7343.8|7346.4|7343.6|7347.9|7345.1|7346.4|7343.6|14
1626312700000|2021-07-15 01:31:40|7345.9|7343.1|7347.4|7344.6|7347.4|7344.6|7345.4|7342.6|6
1626312710000|2021-07-15 01:31:50|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.6|7343.8|5
1626312720000|2021-07-15 01:32:00|7346.3|7343.5|7344.9|7342.1|7346.3|7343.5|7343.4|7340.6|67
1626312730000|2021-07-15 01:32:10|7345.4|7342.6|7344.9|7342.1|7345.9|7343.1|7343.9|7341.1|6
1626312740000|2021-07-15 01:32:20|7343.4|7340.6|7343.9|7341.1|7343.9|7341.1|7342.1|7339|4
1626312750000|2021-07-15 01:32:30|7344.6|7341.8|7343.1|7340.3|7344.9|7342.1|7342.9|7340.1|22
1626312760000|2021-07-15 01:32:40|7343.4|7340.6|7343.1|7340.3|7344.4|7341.6|7343.1|7340.3|2
1626312770000|2021-07-15 01:32:50|7342.9|7340.1|7345.9|7343.1|7345.9|7343.1|7342.9|7340.1|7
1626312780000|2021-07-15 01:33:00|7345.4|7342.6|7345.9|7343.1|7345.9|7343.1|7345.4|7342.6|3
1626312790000|2021-07-15 01:33:10|7346.4|7343.6|7347.6|7344.8|7347.6|7344.8|7346.4|7343.6|4
1626312800000|2021-07-15 01:33:20|7347.4|7344.6|7347.9|7345.1|7347.9|7345.1|7346.9|7344.1|14
1626312820000|2021-07-15 01:33:40|7347.8|7345|7346.9|7344.1|7348.6|7345.8|7346.9|7344.1|4
1626312830000|2021-07-15 01:33:50|7346.6|7343.8|7347.4|7344.6|7347.6|7344.8|7346.4|7343.6|1
1626312840000|2021-07-15 01:34:00|7346.9|7344.1|7344.9|7342.1|7346.9|7344.1|7344.9|7342.1|11
1626312850000|2021-07-15 01:34:10|7344.4|7341.6|7343.6|7340.8|7344.9|7342.1|7343.4|7340.6|6
1626312860000|2021-07-15 01:34:20|7343.4|7340.6|7343.9|7341.1|7344.9|7342.1|7343.4|7340.6|16
1626312870000|2021-07-15 01:34:30|7344.3|7341.5|7343.1|7340.3|7345.7|7342.3|7343.1|7340.3|7
1626312880000|2021-07-15 01:34:40|7342.6|7339.8|7341.6|7338.8|7342.6|7339.8|7340.1|7337.3|42
1626312890000|2021-07-15 01:34:50|7341.9|7339.1|7340.4|7337.6|7341.9|7339.1|7340.4|7337.6|7
1626312900000|2021-07-15 01:35:00|7340.1|7337.3|7341.4|7338.6|7341.6|7338.8|7336.1|7333.3|35
1626312910000|2021-07-15 01:35:10|7341.6|7338.8|7344.9|7342.1|7344.9|7342.1|7341.6|7338.8|15
1626312920000|2021-07-15 01:35:20|7345.4|7342.6|7341.9|7339.1|7345.4|7342.6|7341.4|7338.6|23
1626312930000|2021-07-15 01:35:30|7342.7|7338.7|7342.9|7340.1|7342.9|7340.1|7342.1|7338.7|0
1626312940000|2021-07-15 01:35:40|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.4|7340.6|0
1626312950000|2021-07-15 01:35:50|7342.9|7340.1|7341.4|7338.6|7344.6|7341.8|7341.4|7338.6|7
1626312960000|2021-07-15 01:36:00|7342.9|7340.1|7341.9|7339.1|7343.9|7341.1|7341.4|7338.6|5
1626312970000|2021-07-15 01:36:10|7341.6|7338.8|7339.9|7337.1|7341.6|7338.8|7338.9|7336.1|7
1626312980000|2021-07-15 01:36:20|7340.9|7338.1|7340.4|7337.6|7341.9|7339.1|7340.4|7337.6|3
1626312990000|2021-07-15 01:36:30|7340.9|7338.1|7340.9|7338.1|7343.9|7341.1|7340.9|7338.1|15
1626313000000|2021-07-15 01:36:40|7342|7338|7342.9|7340.1|7342.9|7340.1|7340.9|7338|1
1626313010000|2021-07-15 01:36:50|7343.4|7340.6|7345.9|7343.1|7345.9|7343.1|7343.4|7340.6|8
1626313020000|2021-07-15 01:37:00|7346.4|7343.6|7346.9|7344.1|7346.9|7344.1|7346.4|7343.6|0
1626313030000|2021-07-15 01:37:10|7346.6|7343.8|7346.4|7343.6|7346.9|7344.1|7345.4|7342.6|11
1626313040000|2021-07-15 01:37:20|7346.6|7343.8|7346.9|7344.1|7347.9|7345.1|7346.6|7343.8|2
1626313050000|2021-07-15 01:37:30|||||||||1
1626313060000|2021-07-15 01:37:40|7345.9|7343.1|7345.6|7342.8|7345.9|7343.1|7344.9|7342.1|29
1626313070000|2021-07-15 01:37:50|7345.4|7342.6|7345.9|7343.1|7346.1|7343.3|7344.9|7342.1|5
1626313080000|2021-07-15 01:38:00|7345.6|7342.8|7344.9|7342.1|7345.6|7342.8|7344.9|7342.1|4
1626313090000|2021-07-15 01:38:10|7344.6|7341.8|7341.9|7339.1|7344.6|7341.8|7341.9|7339.1|2
1626313100000|2021-07-15 01:38:20|7341.4|7338.6|7341.4|7338.6|7341.9|7339.1|7340.1|7337.3|18
1626313110000|2021-07-15 01:38:30|7341.9|7339.1|7341.6|7338.8|7342.6|7339.8|7341.4|7338.6|15
1626313120000|2021-07-15 01:38:40|7341.9|7339.1|7341.9|7339.1|7342.4|7339.6|7341.4|7338.6|2
1626313130000|2021-07-15 01:38:50|7342.4|7339.6|7343.4|7340.6|7343.4|7340.6|7342.4|7339.6|0
1626313140000|2021-07-15 01:39:00|7343.1|7340.3|7345.9|7343.1|7345.9|7343.1|7342.9|7340.1|5
1626313150000|2021-07-15 01:39:10|7346.9|7344.1|7347.9|7345.1|7347.9|7345.1|7346.9|7344.1|1
1626313160000|2021-07-15 01:39:20|7348.9|7346.1|7347.9|7345.1|7349.4|7346.6|7347.9|7345.1|8
1626313170000|2021-07-15 01:39:30|7347.4|7344.6|7346.9|7344.1|7347.4|7344.6|7346.9|7344.1|6
1626313180000|2021-07-15 01:39:40|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.4|7344.6|1
1626313190000|2021-07-15 01:39:50|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|7348.4|7345.6|1
1626313200000|2021-07-15 01:40:00|7349.9|7347.1|7352.4|7349.6|7352.4|7349.6|7349.9|7347.1|6
1626313210000|2021-07-15 01:40:10|7352.1|7349.3|7351.9|7349.1|7353.5|7350.6|7351.4|7348.6|26
1626313220000|2021-07-15 01:40:20|7352.3|7349.5|7352.6|7349.8|7352.9|7350.1|7351.9|7348.7|3
1626313230000|2021-07-15 01:40:30|7352.9|7350.1|7353.9|7351.1|7353.9|7351.1|7352.9|7350.1|3
1626313240000|2021-07-15 01:40:40|7353.4|7350.6|7352.9|7350.1|7353.9|7351.1|7352.9|7350.1|1
1626313250000|2021-07-15 01:40:50|7353.3|7350.5|7355.9|7353.1|7355.9|7353.1|7353.3|7350.5|2
1626313260000|2021-07-15 01:41:00|7355.6|7352.8|7352.9|7350.1|7355.6|7352.8|7352.9|7350|12
1626313270000|2021-07-15 01:41:10|7353.9|7351.1|7354.1|7351.3|7354.4|7351.6|7353.4|7350.6|2
1626313280000|2021-07-15 01:41:20|7353.6|7350.8|7354.4|7351.6|7354.9|7352.1|7353.6|7350.8|0
1626313290000|2021-07-15 01:41:30|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|2
1626313300000|2021-07-15 01:41:40|7352.9|7350.1|7351.1|7348.3|7352.9|7350.1|7351.1|7348.3|4
1626313310000|2021-07-15 01:41:50|7351.3|7348.5|7352.9|7350.1|7352.9|7350.1|7351.3|7348.5|0
1626313330000|2021-07-15 01:42:10|7352.6|7349.8|7352.1|7349.3|7352.6|7349.8|7352.1|7349.3|2
1626313340000|2021-07-15 01:42:20|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|0
1626313350000|2021-07-15 01:42:30|7350.5|7347.7|7348.9|7346.1|7350.5|7347.7|7348.9|7346.1|1
1626313360000|2021-07-15 01:42:40|7349.4|7346.6|7349.1|7346.3|7349.4|7346.6|7348.9|7346.1|1
1626313370000|2021-07-15 01:42:50|7349.4|7346.6|7349.1|7346.3|7349.4|7346.6|7349.1|7346.3|0
1626313380000|2021-07-15 01:43:00|7348.9|7346.1|7345.1|7342.3|7348.9|7346.1|7344.9|7342.1|22
1626313390000|2021-07-15 01:43:10|7344.9|7342.1|7346.4|7343.6|7346.4|7343.6|7344.9|7342.1|4
1626313400000|2021-07-15 01:43:20|7346.1|7343.3|7345.4|7342.6|7346.1|7343.3|7345.4|7342.6|9
1626313410000|2021-07-15 01:43:30|7345.6|7342.8|7345.4|7342.6|7345.9|7343.1|7345.4|7342.6|2
1626313420000|2021-07-15 01:43:40|7345.9|7343.1|7344.3|7341.5|7345.9|7343.1|7344.3|7341.5|20
1626313430000|2021-07-15 01:43:50|7345.6|7342.8|7345.9|7343.1|7345.9|7343.1|7345.6|7342.8|1
1626313440000|2021-07-15 01:44:00|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|5
1626313450000|2021-07-15 01:44:10|||||||||1
1626313470000|2021-07-15 01:44:30|7345.9|7343.1|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|4
1626313480000|2021-07-15 01:44:40|7344.9|7342.1|7344.4|7341.6|7344.9|7342.1|7344.1|7341.3|21
1626313490000|2021-07-15 01:44:50|7344.9|7342.1|7347.4|7344.6|7347.4|7344.6|7344.9|7342.1|1
1626313500000|2021-07-15 01:45:00|7347.3|7344.5|7351.3|7348.5|7351.3|7348.5|7346.8|7344|67
1626313510000|2021-07-15 01:45:10|7350.3|7347.5|7348.1|7345.3|7350.3|7347.5|7348.1|7345.3|16
1626313520000|2021-07-15 01:45:20|7347.9|7345.1|7346.1|7343.3|7347.9|7345.1|7346.1|7343.3|2
1626313530000|2021-07-15 01:45:30|7345.8|7343|7346.6|7343.8|7347.6|7344.8|7345.8|7343|6
1626313540000|2021-07-15 01:45:40|7347.3|7344.5|7345.3|7342.5|7347.6|7344.8|7345.1|7342.3|22
1626313550000|2021-07-15 01:45:50|7346|7343.2|7346.6|7343.8|7346.6|7343.8|7346|7343.2|13
1626313560000|2021-07-15 01:46:00|7346.8|7344|7346.1|7343.3|7346.8|7344|7346.1|7343.3|2
1626313580000|2021-07-15 01:46:20|7345.4|7342.6|7343.6|7340.8|7345.4|7342.6|7343.6|7340.8|1
1626313590000|2021-07-15 01:46:30|7344.1|7341.3|7343.6|7340.8|7344.1|7341.3|7343.6|7340.8|3
1626313600000|2021-07-15 01:46:40|7344.1|7341.3|7342.6|7339.8|7345.3|7342.5|7342.6|7339.8|12
1626313610000|2021-07-15 01:46:50|7343.1|7340.3|7342.3|7339.5|7343.1|7340.3|7342.3|7339.5|1
1626313620000|2021-07-15 01:47:00|7342.6|7339.8|7343.8|7341|7343.8|7341|7342.6|7339.8|1
1626313650000|2021-07-15 01:47:30|7344.3|7341.5|7345.8|7343|7348.6|7345.8|7344.3|7341.5|18
1626313660000|2021-07-15 01:47:40|7345.9|7341.9|7346.6|7343.8|7346.6|7343.8|7344.8|7341.9|22
1626313670000|2021-07-15 01:47:50|7347.4|7344.6|7348.3|7345.5|7348.6|7345.8|7347.4|7344.6|6
1626313680000|2021-07-15 01:48:00|7348.6|7345.8|7347.7|7344.9|7348.6|7345.8|7347.7|7344.9|21
1626313690000|2021-07-15 01:48:10|7346.8|7344|7347.3|7344.5|7347.3|7344.5|7346.8|7344|1
1626313700000|2021-07-15 01:48:20|7347.8|7345|7346.6|7343.8|7347.8|7345|7346.6|7343.8|31
1626313710000|2021-07-15 01:48:30|7346.8|7344|7346.8|7344|7347.8|7345|7346.8|7344|24
1626313720000|2021-07-15 01:48:40|7347.3|7344.5|7347.8|7345|7349.3|7346.5|7347.3|7344.5|29
1626313730000|2021-07-15 01:48:50|7348.6|7345.8|7349.6|7346.8|7349.8|7347|7348.6|7345.8|54
1626313740000|2021-07-15 01:49:00|7349.8|7347|7349.8|7347|7351.3|7348.5|7349.1|7346.3|40
1626313750000|2021-07-15 01:49:10|7349.3|7346.5|7348.8|7346|7349.3|7346.5|7348.8|7346|1
1626313770000|2021-07-15 01:49:30|7349.8|7347|7349.8|7347|7350.8|7348|7349.8|7347|2
1626313780000|2021-07-15 01:49:40|7350.3|7347.5|7352.3|7349.5|7352.3|7349.5|7350.3|7347.5|14
1626313790000|2021-07-15 01:49:50|7351.3|7348.5|7350.8|7348|7351.8|7349|7350.3|7347.5|6
1626313800000|2021-07-15 01:50:00|7350.3|7347.5|7348.1|7345.3|7350.8|7348|7348.1|7345.3|3
1626313810000|2021-07-15 01:50:10|7347.8|7345|7347.3|7344.5|7347.8|7345|7346.3|7343.2|20
1626313820000|2021-07-15 01:50:20|7348.6|7345.8|7349.1|7346.3|7349.8|7347|7348.6|7345.8|34
1626313830000|2021-07-15 01:50:30|7348.8|7346|7348.8|7346|7349.8|7347|7347.3|7344.5|36
1626313840000|2021-07-15 01:50:40|7349.1|7346.3|7349.3|7346.5|7349.3|7346.5|7349.1|7346.3|2
1626313850000|2021-07-15 01:50:50|7349.8|7347|7350.8|7348|7350.8|7348|7349.8|7347|1
1626313860000|2021-07-15 01:51:00|7350.3|7347.5|7349.3|7346.5|7350.8|7348|7349.3|7346.5|16
1626313870000|2021-07-15 01:51:10|7348.8|7346|7348.6|7345.8|7348.8|7346|7347.8|7345|20
1626313880000|2021-07-15 01:51:20|7348.3|7345.5|7347.8|7345|7348.3|7345.5|7347.8|7345|0
1626313890000|2021-07-15 01:51:30|7348.3|7345.5|7348.8|7346|7349.6|7346.8|7348.3|7345.5|1
1626313900000|2021-07-15 01:51:40|7349.3|7346.5|7350.8|7348|7350.8|7348|7349.3|7346.5|0
1626313910000|2021-07-15 01:51:50|7351.3|7348.5|7351.8|7349|7352.3|7349.5|7351.3|7348.5|1
1626313920000|2021-07-15 01:52:00|7351.3|7348.5|7349.1|7346.3|7352.2|7348.8|7349.1|7346.3|25
1626313930000|2021-07-15 01:52:10|7347.8|7345|7348.6|7345.8|7348.8|7346|7345.8|7343|14
1626313940000|2021-07-15 01:52:20|7348.8|7346|7349.3|7346.5|7349.8|7347|7348.8|7346|0
1626313950000|2021-07-15 01:52:30|7349.6|7346.8|7350.8|7348|7350.8|7348|7349.6|7346.8|6
1626313960000|2021-07-15 01:52:40|7351.1|7348.3|7351.3|7348.5|7351.6|7348.8|7351.1|7348.3|0
1626313970000|2021-07-15 01:52:50|7350.8|7348|7350.3|7347.5|7350.8|7348|7346.6|7343.8|27
1626313980000|2021-07-15 01:53:00|7349.8|7347|7350.8|7348|7350.8|7348|7349.8|7347|2
1626313990000|2021-07-15 01:53:10|7351.3|7348.5|7349.1|7346.3|7351.3|7348.5|7349.1|7346.3|12
1626314000000|2021-07-15 01:53:20|7349.8|7347|7349.8|7347|7350.3|7347.5|7348.3|7345.5|21
1626314010000|2021-07-15 01:53:30|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|1
1626314020000|2021-07-15 01:53:40|7348.6|7345.8|7346.8|7344|7348.6|7345.8|7346.3|7343.5|44
1626314030000|2021-07-15 01:53:50|7347.1|7344.3|7346.8|7344|7349.3|7346.5|7345.8|7343|49
1626314040000|2021-07-15 01:54:00|7346.3|7343.5|7346.3|7343.5|7347.3|7344.5|7345.8|7343|49
1626314050000|2021-07-15 01:54:10|7346.8|7344|7346.3|7343.5|7346.8|7344|7346.1|7343.3|22
1626314060000|2021-07-15 01:54:20|7346.1|7343.3|7346.3|7343.5|7346.3|7343.5|7346.1|7343.3|14
1626314070000|2021-07-15 01:54:30|7345.5|7342.7|7346.3|7343.5|7346.3|7343.5|7345.5|7342.7|18
1626314080000|2021-07-15 01:54:40|||||||||3
1626314100000|2021-07-15 01:55:00|7346.1|7343.3|7346.3|7343.5|7346.3|7343.5|7346.1|7343.3|26
1626314110000|2021-07-15 01:55:10|7346.1|7343.3|7343.1|7340.3|7346.1|7343.3|7342.8|7340|24
1626314120000|2021-07-15 01:55:20|7342.6|7339.8|7342.3|7339.5|7342.8|7340|7342.3|7339.5|6
1626314130000|2021-07-15 01:55:30|7342.1|7339.3|7342.3|7339.5|7342.3|7339.5|7341.8|7339|2
1626314140000|2021-07-15 01:55:40|7342.1|7339.3|7341.8|7339|7342.1|7339.3|7341.8|7339|0
1626314150000|2021-07-15 01:55:50|7341.3|7338.5|7341.8|7339|7341.8|7339|7339.8|7337|18
1626314160000|2021-07-15 01:56:00|7341.1|7338.3|7338.3|7335.5|7341.1|7338.3|7338.3|7335.5|13
1626314170000|2021-07-15 01:56:10|7339.3|7336.5|7338.1|7335.3|7339.3|7336.5|7338.1|7335.3|1
1626314180000|2021-07-15 01:56:20|7338.8|7336|7339.3|7336.5|7339.8|7337|7338.8|7336|1
1626314190000|2021-07-15 01:56:30|7339.6|7336.8|7340.3|7337.5|7340.6|7337.8|7339.6|7336.8|2
1626314200000|2021-07-15 01:56:40|7340.6|7337.8|7339.8|7337|7340.6|7337.8|7339.3|7336.5|4
1626314210000|2021-07-15 01:56:50|7339.6|7336.8|7339.1|7336.3|7339.8|7337|7339.1|7336.3|0
1626314220000|2021-07-15 01:57:00|7338.8|7336|7338.3|7335.5|7338.8|7336|7338.3|7335.5|6
1626314230000|2021-07-15 01:57:10|7340.6|7337.8|7340.6|7337.8|7341.1|7338.3|7339.8|7337|22
1626314240000|2021-07-15 01:57:20|7340.8|7338|7342.6|7339.8|7342.6|7339.8|7340.8|7338|6
1626314250000|2021-07-15 01:57:30|7342.8|7340|7344.8|7342|7345.1|7342.3|7342.8|7340|13
1626314260000|2021-07-15 01:57:40|7345.3|7342.5|7346.3|7343.5|7346.3|7343.5|7344.8|7342|4
1626314270000|2021-07-15 01:57:50|7346.6|7343.8|7345.6|7342.8|7346.8|7344|7345.1|7342.3|3
1626314280000|2021-07-15 01:58:00|7345.8|7343|7345.6|7342.8|7346.8|7344|7345.3|7342.5|5
1626314290000|2021-07-15 01:58:10|7345.8|7343|7345.8|7343|7345.8|7343|7345.8|7343|1
1626314300000|2021-07-15 01:58:20|7345.3|7342.5|7345.8|7343|7345.8|7343|7345.3|7342.5|0
1626314310000|2021-07-15 01:58:30|7345.6|7342.8|7344.3|7341.5|7345.8|7343|7344.3|7341.5|2
1626314320000|2021-07-15 01:58:40|7345.7|7342.9|7346.8|7344|7346.8|7344|7345.7|7342.9|45
1626314340000|2021-07-15 01:59:00|||||||||1
1626314360000|2021-07-15 01:59:20|7346.6|7343.8|7345.8|7343|7346.6|7343.8|7345.8|7343|2
1626314370000|2021-07-15 01:59:30|7346.1|7343.3|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|1
1626314380000|2021-07-15 01:59:40|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|0
1626314390000|2021-07-15 01:59:50|7346.3|7343.5|7345.8|7343|7346.5|7343.5|7345.6|7341.9|5
1626314400000|2021-07-15 02:00:00|7345.6|7342.8|7343.3|7340.5|7345.6|7342.8|7342.8|7339.7|10
1626314410000|2021-07-15 02:00:10|7342.8|7340|7343.3|7340.5|7343.3|7340.5|7342.8|7340|3
1626314420000|2021-07-15 02:00:20|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|0
1626314430000|2021-07-15 02:00:30|7343.3|7340.5|7342.8|7340|7343.3|7340.5|7342.8|7340|0
1626314440000|2021-07-15 02:00:40|7343.1|7340.3|7342.8|7340|7343.3|7340.5|7342.8|7340|0
1626314450000|2021-07-15 02:00:50|7342.3|7339.5|7343.1|7340.3|7343.1|7340.3|7342.3|7339.5|3
1626314460000|2021-07-15 02:01:00|7343.3|7340.5|7342.8|7340|7343.3|7340.5|7342.8|7340|0
1626314470000|2021-07-15 02:01:10|7342.3|7339.5|7341.3|7338.5|7342.3|7339.5|7341.3|7338.5|10
1626314480000|2021-07-15 02:01:20|7342.3|7339.5|7340.3|7337.5|7343.1|7340.3|7340.3|7337.5|213
1626314490000|2021-07-15 02:01:30|7341.8|7339|7342.3|7339.5|7343.3|7340.5|7341.8|7339|75
1626314500000|2021-07-15 02:01:40|7342.1|7339.3|7342.3|7339.5|7342.3|7339.5|7342.1|7339.3|0
1626314510000|2021-07-15 02:01:50|7343.3|7340.5|7343.8|7341|7343.8|7341|7343.3|7340.5|15
1626314520000|2021-07-15 02:02:00|7344.1|7341.3|7342.8|7340|7344.6|7341.8|7342.8|7340|4
1626314530000|2021-07-15 02:02:10|7342.6|7339.8|7344.3|7341.5|7344.3|7341.5|7342.6|7339.8|1
1626314540000|2021-07-15 02:02:20|7343.8|7341|7343.8|7341|7343.8|7341|7343.8|7341|1
1626314550000|2021-07-15 02:02:30|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|1
1626314560000|2021-07-15 02:02:40|7343.8|7341|7345|7342.2|7345|7342.2|7343.8|7341|6
1626314570000|2021-07-15 02:02:50|7345.8|7343|7347|7344.2|7347|7344.2|7345.8|7343|11
1626314580000|2021-07-15 02:03:00|7347.3|7344.5|7348.5|7345.7|7348.5|7345.7|7347.3|7344.5|3
1626314590000|2021-07-15 02:03:10|7351|7348.2|7352.3|7349.5|7352.3|7349.5|7350.5|7347.7|78
1626314600000|2021-07-15 02:03:20|7352|7349.2|7350.8|7348|7352|7349.2|7350.8|7348|2
1626314610000|2021-07-15 02:03:30|7350.5|7347.7|7351|7348.2|7351.8|7349|7350.5|7347.7|3
1626314620000|2021-07-15 02:03:40|7350.5|7347.7|7350.5|7347.7|7350.8|7348|7349.8|7347|7
1626314630000|2021-07-15 02:03:50|7350.8|7348|7351|7348.2|7351|7348.2|7350.3|7347.5|3
1626314640000|2021-07-15 02:04:00|7351.8|7349|7351.8|7349|7351.8|7349|7350.8|7348|13
1626314650000|2021-07-15 02:04:10|7351.5|7348.7|7350.3|7347.5|7351.5|7348.7|7350.3|7347.5|5
1626314660000|2021-07-15 02:04:20|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|1
1626314670000|2021-07-15 02:04:30|7351.3|7348.5|7350.8|7348|7351.3|7348.5|7350.8|7348|6
1626314690000|2021-07-15 02:04:50|||||||||1
1626314700000|2021-07-15 02:05:00|7351.3|7348.5|7353|7350.2|7353.5|7350.7|7351.3|7348.5|23
1626314710000|2021-07-15 02:05:10|7353.2|7350.4|7354|7351.2|7354|7351.2|7352.8|7350|21
1626314720000|2021-07-15 02:05:20|7354.5|7351.7|7354.8|7352|7354.8|7352|7354.3|7351.5|2
1626314730000|2021-07-15 02:05:30|7355|7352.2|7353.8|7351|7355|7352.2|7353.8|7351|8
1626314740000|2021-07-15 02:05:40|7354|7351.2|7355|7352.2|7356|7353.2|7354|7351.2|15
1626314750000|2021-07-15 02:05:50|7354.8|7352|7355|7352.2|7355|7352.2|7354.8|7352|0
1626314760000|2021-07-15 02:06:00|7354.8|7352|7354.5|7351.7|7355|7352.2|7354|7351.2|6
1626314770000|2021-07-15 02:06:10|7353.8|7351|7355.3|7352.5|7355.3|7352.5|7353.8|7351|2
1626314780000|2021-07-15 02:06:20|7355|7352.2|7355.3|7352.5|7355.3|7352.5|7354.8|7352|1
1626314790000|2021-07-15 02:06:30|7354.3|7351.5|7354.3|7351.5|7354.8|7352|7354.3|7351.5|4
1626314800000|2021-07-15 02:06:40|7354.5|7351.7|7355.8|7353|7356.5|7353.7|7354.5|7351.7|32
1626314810000|2021-07-15 02:06:50|7355.3|7352.5|7356.5|7353.7|7357|7354.2|7355.3|7352.5|6
1626314820000|2021-07-15 02:07:00|7356.3|7353.5|7354.5|7351.7|7356.3|7353.5|7354.5|7351.7|24
1626314830000|2021-07-15 02:07:10|7354.8|7352|7355.5|7352.7|7357|7354.2|7354.8|7352|16
1626314840000|2021-07-15 02:07:20|7356.3|7353.5|7355.5|7352.7|7356.3|7353.5|7355.5|7352.7|0
1626314850000|2021-07-15 02:07:30|7356.3|7353.5|7356.3|7353.5|7357.3|7354.5|7356|7353.2|15
1626314860000|2021-07-15 02:07:40|7357|7354.2|7356.5|7353.7|7357|7354.2|7356.5|7353.7|0
1626314870000|2021-07-15 02:07:50|7357|7354.2|7357.3|7354.5|7358|7355.2|7357|7354.2|4
1626314880000|2021-07-15 02:08:00|7357|7354.2|7354.8|7352|7357|7354.2|7354.8|7352|3
1626314890000|2021-07-15 02:08:10|7354.5|7351.7|7357|7354.2|7357.3|7354.5|7354.5|7351.7|12
1626314900000|2021-07-15 02:08:20|7357.3|7354.5|7356.5|7353.7|7357.3|7354.5|7356.5|7353.7|13
1626314910000|2021-07-15 02:08:30|7356.9|7352.9|7354.8|7352|7356.9|7352.9|7354.8|7352|12
1626314920000|2021-07-15 02:08:40|7354.3|7351.5|7356.3|7353.5|7356.3|7353.5|7354.3|7351.5|4
1626314930000|2021-07-15 02:08:50|7356.5|7353.7|7357.8|7355|7357.8|7355|7356.5|7353.7|1
1626314940000|2021-07-15 02:09:00|7358.3|7355.5|7360.5|7357.7|7361.5|7358.7|7358.3|7355.5|45
1626314950000|2021-07-15 02:09:10|7360.8|7358|7364.3|7361.5|7364.8|7362|7360.3|7357.5|206
1626314960000|2021-07-15 02:09:20|7364.8|7362|7366.8|7364|7366.8|7364|7364.8|7362|29
1626314970000|2021-07-15 02:09:30|7367.3|7364.5|7366.8|7364|7367.8|7365|7366.8|7364|7
1626314980000|2021-07-15 02:09:40|7367.8|7365|7367|7364.2|7368|7365.2|7367|7364.2|12
1626314990000|2021-07-15 02:09:50|7366.3|7363.5|7366.8|7364|7366.8|7364|7365.8|7363|4
1626315000000|2021-07-15 02:10:00|7366.3|7363.5|7368.3|7365.5|7368.3|7365.5|7365.8|7363|7
1626315010000|2021-07-15 02:10:10|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|1
1626315020000|2021-07-15 02:10:20|7368.3|7365.5|7369.8|7367|7370.8|7368|7368.3|7365.5|10
1626315030000|2021-07-15 02:10:30|7369.5|7366.7|7370|7367.2|7370|7367.2|7369|7366.2|7
1626315040000|2021-07-15 02:10:40|7369.8|7367|7368.8|7366|7369.8|7367|7368.8|7366|1
1626315050000|2021-07-15 02:10:50|7369|7366.2|7369.3|7366.5|7369.5|7366.7|7368.3|7365.5|7
1626315060000|2021-07-15 02:11:00|7369|7366.2|7368.3|7365.5|7369|7366.2|7368|7365.2|10
1626315070000|2021-07-15 02:11:10|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|2
1626315090000|2021-07-15 02:11:30|7367.3|7364.5|7367.3|7364.5|7367.8|7365|7367.3|7364.5|2
1626315100000|2021-07-15 02:11:40|7366.8|7364|7365.8|7363|7366.8|7364|7365.8|7363|1
1626315110000|2021-07-15 02:11:50|7365.3|7362.5|7365.8|7363|7365.8|7363|7365.3|7362.5|23
1626315120000|2021-07-15 02:12:00|7366.3|7363.5|7365.5|7362.7|7366.8|7364|7365.3|7362.5|7
1626315130000|2021-07-15 02:12:10|7365.8|7363|7371.5|7368.7|7371.5|7368.7|7365.8|7363|82
1626315140000|2021-07-15 02:12:20|7370.8|7368|7370.8|7368|7371|7368.2|7370.5|7367.7|1
1626315150000|2021-07-15 02:12:30|7370.5|7367.7|7369.3|7366.5|7370.8|7368|7369.3|7366.5|0
1626315160000|2021-07-15 02:12:40|7369.8|7367|7369.5|7366.7|7369.8|7367|7369.5|7366.7|2
1626315170000|2021-07-15 02:12:50|7368.8|7366|7368.8|7366|7368.8|7366|7368.5|7365.7|2
1626315180000|2021-07-15 02:13:00|7368.5|7365.7|7369|7366.2|7369|7366.2|7368.5|7365.7|2
1626315190000|2021-07-15 02:13:10|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|2
1626315200000|2021-07-15 02:13:20|7369.8|7367|7369.5|7366.7|7369.8|7367|7369.5|7366.7|0
1626315210000|2021-07-15 02:13:30|7369.3|7366.5|7371.5|7368.7|7371.5|7368.7|7369.3|7366.5|4
1626315220000|2021-07-15 02:13:40|7371.3|7368.5|7371|7368.2|7371.3|7368.5|7370.8|7368|1
1626315230000|2021-07-15 02:13:50|7370.8|7368|7370.5|7367.7|7370.8|7368|7370.5|7367.7|2
1626315240000|2021-07-15 02:14:00|7370.3|7367.5|7373|7370.2|7373|7370.2|7370.3|7367.5|8
1626315250000|2021-07-15 02:14:10|7372.8|7370|7372.5|7369.7|7373.3|7370.5|7372.3|7369.5|2
1626315260000|2021-07-15 02:14:20|7373|7370.2|7372.5|7369.7|7373.3|7370.5|7372.5|7369.7|0
1626315270000|2021-07-15 02:14:30|7372.8|7370|7370.8|7368|7372.8|7370|7370.8|7368|2
1626315280000|2021-07-15 02:14:40|7371.3|7368.5|7372|7369.2|7372|7369.2|7370.3|7367.5|3
1626315290000|2021-07-15 02:14:50|7372.5|7369.7|7372.3|7369.5|7373.3|7370.5|7372.3|7369.5|4
1626315300000|2021-07-15 02:15:00|7372|7369.2|7372.3|7369.5|7372.3|7369.5|7371.8|7369|2
1626315320000|2021-07-15 02:15:20|7371.8|7369|7370.8|7368|7371.8|7369|7370.8|7368|0
1626315330000|2021-07-15 02:15:30|7371.3|7368.5|7371.3|7368.5|7372.3|7369.5|7371.3|7368.5|1
1626315340000|2021-07-15 02:15:40|7372.8|7370|7372.3|7369.5|7372.8|7370|7372.3|7369.5|10
1626315350000|2021-07-15 02:15:50|||||||||2
1626315360000|2021-07-15 02:16:00|7372.8|7370|7374.8|7372|7375.5|7372.7|7372|7369.2|13
1626315370000|2021-07-15 02:16:10|7375.3|7372.5|7376.3|7373.5|7376.3|7373.5|7375.3|7372.5|51
1626315380000|2021-07-15 02:16:20|7375.8|7373|7375.8|7373|7376|7373.2|7375.3|7372.5|22
1626315390000|2021-07-15 02:16:30|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|6
1626315400000|2021-07-15 02:16:40|7375.8|7373|7376.8|7374|7376.8|7374|7375.8|7373|52
1626315410000|2021-07-15 02:16:50|7376.3|7373.5|7380.8|7378|7381.4|7378.6|7376|7373.2|149
1626315420000|2021-07-15 02:17:00|7380.5|7377.7|7381|7378.2|7381.8|7379|7380.5|7377.7|26
1626315430000|2021-07-15 02:17:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|21
1626315440000|2021-07-15 02:17:20|7380.5|7377.7|7380.5|7377.7|7380.8|7378|7380.5|7377.7|13
1626315450000|2021-07-15 02:17:30|||||||||11
1626315460000|2021-07-15 02:17:40|7378.5|7375.7|7376.8|7374|7378.5|7375.7|7376.3|7373.5|5
1626315470000|2021-07-15 02:17:50|7376.3|7373.5|7378.3|7375.5|7378.3|7375.5|7376.3|7373.5|5
1626315480000|2021-07-15 02:18:00|7378.8|7376|7378.8|7376|7378.8|7376|7378.3|7375.5|0
1626315490000|2021-07-15 02:18:10|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1626315500000|2021-07-15 02:18:20|7377.8|7375|7377.3|7374.5|7377.8|7375|7377.3|7374.5|0
1626315510000|2021-07-15 02:18:30|7376.8|7374|7372.8|7370|7376.8|7374|7371.8|7369|32
1626315520000|2021-07-15 02:18:40|7372.5|7369.7|7372.8|7370|7372.8|7370|7372.3|7369.5|4
1626315530000|2021-07-15 02:18:50|7373.8|7371|7374|7371.2|7374.3|7371.5|7373.8|7371|4
1626315540000|2021-07-15 02:19:00|7374.5|7371.7|7375|7372.2|7375|7372.2|7374.3|7371.5|7
1626315550000|2021-07-15 02:19:10|7374.8|7372|7371.5|7368.7|7374.8|7372|7371.5|7368.7|39
1626315560000|2021-07-15 02:19:20|7372|7369.2|7370.8|7368|7372|7369.2|7370.8|7368|1
1626315570000|2021-07-15 02:19:30|7371.8|7369|7372|7369.2|7372|7369.2|7371.5|7368.7|3
1626315580000|2021-07-15 02:19:40|7371.5|7368.7|7371|7368.2|7372|7369.2|7371|7368.2|0
1626315590000|2021-07-15 02:19:50|7370.3|7367.5|7368.7|7365.9|7370.3|7367.5|7368.3|7365.5|15
1626315600000|2021-07-15 02:20:00|7369.3|7366.5|7368.8|7366|7369.3|7366.5|7368.8|7366|1
1626315610000|2021-07-15 02:20:10|||||||||1
1626315620000|2021-07-15 02:20:20|7369|7366.2|7369.3|7366.5|7369.3|7366.5|7369|7366.2|1
1626315630000|2021-07-15 02:20:30|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|2
1626315640000|2021-07-15 02:20:40|7370|7367.2|7372.2|7369.4|7372.2|7369.4|7369.5|7366.7|14
1626315650000|2021-07-15 02:20:50|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|0
1626315660000|2021-07-15 02:21:00|7372|7369.2|7371.7|7368.9|7372|7369.2|7371.7|7368.9|0
1626315670000|2021-07-15 02:21:10|7370.2|7367.4|7369.7|7366.9|7370.2|7367.4|7369.7|7366.9|2
1626315680000|2021-07-15 02:21:20|7370|7367.2|7369.2|7366.4|7370|7367.2|7369.2|7366.4|2
1626315690000|2021-07-15 02:21:30|7369|7366.2|7369|7366.2|7369|7366.2|7368.7|7365.9|0
1626315700000|2021-07-15 02:21:40|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1626315710000|2021-07-15 02:21:50|7369.5|7366.7|7369.7|7366.9|7369.7|7366.9|7369.5|7366.7|1
1626315720000|2021-07-15 02:22:00|7369.5|7366.7|7369.2|7366.4|7369.5|7366.7|7369.2|7366.4|3
1626315740000|2021-07-15 02:22:20|7369.7|7366.9|7369.5|7366.7|7369.7|7366.9|7369.5|7366.7|0
1626315750000|2021-07-15 02:22:30|7369.2|7366.4|7368.7|7365.9|7369.2|7366.4|7368.7|7365.9|1
1626315760000|2021-07-15 02:22:40|||||||||1
1626315780000|2021-07-15 02:23:00|7370|7367.2|7370|7367.2|7370.2|7367.4|7370|7367.2|9
1626315790000|2021-07-15 02:23:10|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|0
1626315820000|2021-07-15 02:23:40|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|1
1626315830000|2021-07-15 02:23:50|||||||||1
1626315840000|2021-07-15 02:24:00|||||||||2
1626315850000|2021-07-15 02:24:10|7369.5|7366.7|7369.2|7366.4|7369.7|7366.9|7369.2|7366.4|1
1626315870000|2021-07-15 02:24:30|7368.7|7365.9|7369|7366.2|7369|7366.2|7368.7|7365.9|2
1626315880000|2021-07-15 02:24:40|7369.2|7366.4|7370.7|7367.9|7370.7|7367.9|7369.2|7366.4|1
1626315890000|2021-07-15 02:24:50|7370.5|7367.7|7371|7368.2|7371|7368.2|7370.2|7367.4|3
1626315900000|2021-07-15 02:25:00|7371.7|7368.9|7371.7|7368.9|7372|7369.2|7371.7|7368.9|3
1626315910000|2021-07-15 02:25:10|7372|7369.2|7372.5|7369.7|7372.7|7369.9|7372|7369.2|0
1626315920000|2021-07-15 02:25:20|7373|7370.2|7374.5|7371.7|7374.7|7371.9|7373|7370.2|6
1626315930000|2021-07-15 02:25:30|7374.2|7371.4|7373.7|7370.9|7374.7|7371.9|7373.7|7370.9|2
1626315940000|2021-07-15 02:25:40|7372.2|7369.4|7372.2|7369.4|7372.7|7369.9|7372.2|7369.4|2
1626315950000|2021-07-15 02:25:50|7371.7|7368.9|7372.7|7369.9|7372.7|7369.9|7371.7|7368.9|1
1626315960000|2021-07-15 02:26:00|7371.2|7368.4|7372.7|7369.9|7372.7|7369.9|7371.2|7368.4|7
1626315970000|2021-07-15 02:26:10|||||||||1
1626315990000|2021-07-15 02:26:30|7372.2|7369.4|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|2
1626316000000|2021-07-15 02:26:40|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|2
1626316010000|2021-07-15 02:26:50|7372.5|7369.7|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|2
1626316030000|2021-07-15 02:27:10|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|10
1626316040000|2021-07-15 02:27:20|7373.2|7370.4|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|1
1626316050000|2021-07-15 02:27:30|7374.2|7371.4|7373.2|7370.4|7374.7|7371.9|7373.2|7370.4|8
1626316060000|2021-07-15 02:27:40|7373|7370.2|7372.7|7369.9|7373|7370.2|7372.7|7369.9|0
1626316070000|2021-07-15 02:27:50|7372.2|7369.4|7372.5|7369.7|7372.5|7369.7|7372.2|7369.4|0
1626316080000|2021-07-15 02:28:00|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1626316090000|2021-07-15 02:28:10|7373|7370.2|7375.2|7372.4|7375.2|7372.4|7373|7370.2|3
1626316100000|2021-07-15 02:28:20|7375.7|7372.9|7376.2|7373.4|7376.7|7373.9|7375.7|7372.9|1
1626316110000|2021-07-15 02:28:30|7376.3|7372.3|7376.7|7373.9|7376.7|7373.9|7375.2|7372.3|10
1626316120000|2021-07-15 02:28:40|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|0
1626316140000|2021-07-15 02:29:00|7376.5|7373.7|7376.7|7373.9|7376.7|7373.9|7376.5|7373.7|4
1626316160000|2021-07-15 02:29:20|7376|7373.2|7376|7373.2|7376|7373.2|7376|7373.2|1
1626316170000|2021-07-15 02:29:30|7376.2|7373.4|7376.7|7373.9|7376.7|7373.9|7376.2|7373.4|0
1626316180000|2021-07-15 02:29:40|7376.5|7373.7|7375.7|7372.9|7376.5|7373.7|7375.7|7372.9|1
1626316190000|2021-07-15 02:29:50|7376.2|7373.4|7376.7|7373.9|7376.7|7373.9|7376.2|7373.4|3
1626316200000|2021-07-15 02:30:00|7376.5|7373.7|7375.2|7372.4|7376.7|7373.9|7375.2|7372.4|11
1626316210000|2021-07-15 02:30:10|7375.7|7372.9|7374.5|7371.7|7375.7|7372.9|7374.5|7371.7|1
1626316220000|2021-07-15 02:30:20|7374.7|7371.9|7374.2|7371.4|7374.7|7371.9|7374.2|7371.4|0
1626316230000|2021-07-15 02:30:30|7373.2|7370.4|7372.5|7369.7|7373.2|7370.4|7371.7|7368.9|5
1626316240000|2021-07-15 02:30:40|7372.3|7369.5|7370.2|7367.4|7372.3|7369.5|7370.2|7367.4|6
1626316250000|2021-07-15 02:30:50|7369.2|7366.4|7368.7|7365.9|7369.7|7366.9|7368.7|7365.9|10
1626316260000|2021-07-15 02:31:00|7369.2|7366.4|7369.7|7366.9|7369.7|7366.9|7368.7|7365.9|4
1626316270000|2021-07-15 02:31:10|7369.2|7366.4|7370.2|7367.4|7370.2|7367.4|7369|7366.2|0
1626316280000|2021-07-15 02:31:20|7371.7|7368.9|7372.2|7369.4|7372.2|7369.4|7371.7|7368.9|4
1626316290000|2021-07-15 02:31:30|7372.7|7369.9|7370.2|7367.4|7372.7|7369.9|7369.7|7366.9|2
1626316310000|2021-07-15 02:31:50|7370|7367.2|7371|7368.2|7371|7368.2|7369|7366.2|2
1626316320000|2021-07-15 02:32:00|7371.2|7368.4|7372.2|7369.4|7372.2|7369.4|7370.7|7367.9|8
1626316330000|2021-07-15 02:32:10|7371.7|7368.9|7371.2|7368.4|7371.7|7368.9|7371.2|7368.4|0
1626316340000|2021-07-15 02:32:20|7370.8|7368|7369.7|7366.9|7371.2|7368.4|7369.2|7366.4|0
1626316350000|2021-07-15 02:32:30|7370|7367.2|7370.2|7367.4|7370.5|7367.7|7369.7|7366.9|1
1626316360000|2021-07-15 02:32:40|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|3
1626316370000|2021-07-15 02:32:50|7369|7366.2|7368.7|7365.9|7369|7366.2|7368.7|7365.9|12
1626316380000|2021-07-15 02:33:00|7369|7366.2|7370|7367.2|7371.2|7368.4|7369|7366.2|17
1626316390000|2021-07-15 02:33:10|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|1
1626316400000|2021-07-15 02:33:20|7369.2|7366.4|7368.7|7365.9|7369.2|7366.4|7368.7|7365.9|2
1626316420000|2021-07-15 02:33:40|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7368.7|7365.9|12
1626316430000|2021-07-15 02:33:50|7368.7|7365.9|7369|7366.2|7369.2|7366.4|7368.7|7365.9|3
1626316440000|2021-07-15 02:34:00|7368.7|7365.9|7372.2|7369.4|7372.2|7369.4|7368.7|7365.9|48
1626316450000|2021-07-15 02:34:10|||||||||1
1626316460000|2021-07-15 02:34:20|7372|7369.2|7371.7|7368.9|7372|7369.2|7371.7|7368.9|0
1626316470000|2021-07-15 02:34:30|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|1
1626316480000|2021-07-15 02:34:40|7370.2|7367.4|7369.5|7366.7|7370.2|7367.4|7369.2|7366.4|1
1626316490000|2021-07-15 02:34:50|7369.2|7366.4|7368.7|7365.9|7369.2|7366.4|7368.7|7365.9|4
1626316500000|2021-07-15 02:35:00|7368.5|7365.7|7368.2|7365.4|7368.5|7365.7|7368.2|7365.4|3
1626316510000|2021-07-15 02:35:10|7367.7|7364.9|7369|7366.2|7369|7366.2|7367.7|7364.9|3
1626316520000|2021-07-15 02:35:20|7368.8|7366|7367.2|7364.4|7369.5|7366.7|7367|7364.2|42
1626316530000|2021-07-15 02:35:30|7367.7|7364.9|7369|7366.2|7369.2|7366.4|7367.7|7364.9|0
1626316540000|2021-07-15 02:35:40|7369.2|7366.4|7368.7|7365.9|7369.2|7366.4|7368.7|7365.9|0
1626316550000|2021-07-15 02:35:50|7368.5|7365.7|7367.7|7364.9|7368.5|7365.7|7367.5|7364.7|0
1626316560000|2021-07-15 02:36:00|7368.2|7365.4|7368.2|7365.4|7368.6|7365.4|7367.8|7364.6|2
1626316570000|2021-07-15 02:36:10|7367.8|7365|7367.5|7364.7|7367.8|7365|7367.5|7364.7|3
1626316580000|2021-07-15 02:36:20|||||||||2
1626316590000|2021-07-15 02:36:30|7367.8|7365|7368.2|7365.4|7368.2|7365.4|7367.8|7365|1
1626316600000|2021-07-15 02:36:40|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|0
1626316610000|2021-07-15 02:36:50|7368|7365.2|7367.7|7364.9|7368.2|7365.4|7367.7|7364.9|2
1626316620000|2021-07-15 02:37:00|7367.5|7364.7|7365.5|7362.7|7367.5|7364.7|7365.5|7362.7|18
1626316630000|2021-07-15 02:37:10|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1626316650000|2021-07-15 02:37:30|7365.5|7362.7|7365.7|7362.9|7366|7363.2|7365.2|7362.4|2
1626316660000|2021-07-15 02:37:40|7365|7362.2|7366|7363.2|7366|7363.2|7365|7362.2|3
1626316670000|2021-07-15 02:37:50|7366.2|7363.4|7365.5|7362.7|7366.2|7363.4|7365.5|7362.7|15
1626316680000|2021-07-15 02:38:00|7365|7362.2|7365.2|7362.4|7365.2|7362.4|7364.7|7361.9|2
1626316690000|2021-07-15 02:38:10|7364.7|7361.9|7365.7|7362.9|7365.7|7362.9|7364.7|7361.9|3
1626316700000|2021-07-15 02:38:20|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|0
1626316710000|2021-07-15 02:38:30|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7364.7|7361.9|1
1626316720000|2021-07-15 02:38:40|7365.7|7362.9|7365.9|7363.1|7365.9|7363.1|7365.7|7362.9|1
1626316730000|2021-07-15 02:38:50|7365.7|7362.9|7366.2|7363.4|7366.2|7363.4|7365.7|7362.9|0
1626316740000|2021-07-15 02:39:00|7366.7|7363.9|7368.2|7365.4|7368.9|7366.1|7366.7|7363.9|5
1626316750000|2021-07-15 02:39:10|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|1
1626316760000|2021-07-15 02:39:20|7368.9|7366.1|7368.7|7365.9|7369.2|7366.4|7368.7|7365.9|0
1626316770000|2021-07-15 02:39:30|7368.9|7366.1|7370.2|7367.4|7370.2|7367.4|7368.9|7366.1|0
1626316780000|2021-07-15 02:39:40|7369.7|7366.9|7369|7366.2|7369.7|7366.9|7368.7|7365.9|1
1626316790000|2021-07-15 02:39:50|7368.5|7365.7|7367.7|7364.9|7368.7|7365.9|7367.7|7364.9|7
1626316800000|2021-07-15 02:40:00|7367.2|7364.4|7369.2|7366.4|7369.2|7366.4|7367.2|7364.4|8
1626316820000|2021-07-15 02:40:20|7369.7|7366.9|7368.7|7365.9|7369.7|7366.9|7368.7|7365.9|2
1626316830000|2021-07-15 02:40:30|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7367.7|7364.9|4
1626316840000|2021-07-15 02:40:40|7367.7|7364.9|7366.7|7363.9|7367.7|7364.9|7366.2|7363.4|4
1626316850000|2021-07-15 02:40:50|||||||||2
1626316870000|2021-07-15 02:41:10|||||||||1
1626316880000|2021-07-15 02:41:20|||||||||4
1626316890000|2021-07-15 02:41:30|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7
1626316900000|2021-07-15 02:41:40|7366.7|7363.9|7368.2|7365.4|7368.2|7365.4|7366.7|7363.9|5
1626316910000|2021-07-15 02:41:50|7368|7365.2|7366.9|7364.1|7368|7365.2|7366.2|7363.4|6
1626316920000|2021-07-15 02:42:00|7367.2|7364.4|7366.7|7363.9|7367.2|7364.4|7365.7|7362.9|6
1626316930000|2021-07-15 02:42:10|7366.4|7363.6|7365.2|7362.4|7366.4|7363.6|7364.5|7361.7|8
1626316940000|2021-07-15 02:42:20|7364.7|7361.9|7364.2|7361.4|7364.7|7361.9|7364.2|7361.4|0
1626316950000|2021-07-15 02:42:30|7363.7|7360.9|7364.7|7361.9|7364.7|7361.9|7363.2|7360.4|2
1626316960000|2021-07-15 02:42:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|0
1626316970000|2021-07-15 02:42:50|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|1
1626316980000|2021-07-15 02:43:00|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|0
1626316990000|2021-07-15 02:43:10|7364.9|7362.1|7364.7|7361.9|7364.9|7362.1|7364.7|7361.9|6
1626317000000|2021-07-15 02:43:20|7364.5|7361.7|7364.2|7361.4|7364.5|7361.7|7363.7|7360.9|6
1626317010000|2021-07-15 02:43:30|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|0
1626317020000|2021-07-15 02:43:40|7363.2|7360.4|7364.2|7361.4|7364.2|7361.4|7362.9|7360.1|2
1626317040000|2021-07-15 02:44:00|7364.5|7361.7|7364.7|7361.9|7365.7|7362.9|7364.2|7361.4|14
1626317050000|2021-07-15 02:44:10|7364.9|7362.1|7365.9|7363.1|7365.9|7363.1|7364.9|7362.1|6
1626317060000|2021-07-15 02:44:20|7365.7|7362.9|7365.9|7363.1|7365.9|7363.1|7365.7|7362.9|1
1626317070000|2021-07-15 02:44:30|7365.7|7362.9|7364.2|7361.4|7365.7|7362.9|7364.2|7361.4|2
1626317090000|2021-07-15 02:44:50|7364|7361.2|7363.7|7360.9|7364|7361.2|7363.7|7360.9|0
1626317100000|2021-07-15 02:45:00|7363.2|7360.4|7363.7|7360.9|7363.7|7360.9|7362.7|7359.9|12
1626317110000|2021-07-15 02:45:10|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|2
1626317120000|2021-07-15 02:45:20|7363.7|7360.9|7364.2|7361.4|7364.2|7361.4|7363.7|7360.9|2
1626317130000|2021-07-15 02:45:30|7364|7361.2|7363.9|7361.1|7364|7361.2|7363.7|7360.9|4
1626317140000|2021-07-15 02:45:40|7364.7|7361.9|7365.7|7362.9|7366.2|7363.4|7364.7|7361.9|5
1626317150000|2021-07-15 02:45:50|7366.5|7363.7|7365.7|7362.9|7366.5|7363.7|7365.7|7362.9|3
1626317160000|2021-07-15 02:46:00|||||||||1
1626317170000|2021-07-15 02:46:10|7365.5|7362.7|7364.5|7361.7|7365.7|7362.9|7364.5|7361.7|2
1626317180000|2021-07-15 02:46:20|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|1
1626317190000|2021-07-15 02:46:30|7365|7362.2|7366.4|7363.6|7366.7|7363.9|7365|7362.2|4
1626317200000|2021-07-15 02:46:40|7366.7|7363.9|7365.7|7362.9|7366.7|7363.9|7365.7|7362.9|2
1626317210000|2021-07-15 02:46:50|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|0
1626317220000|2021-07-15 02:47:00|||||||||1
1626317230000|2021-07-15 02:47:10|7366.5|7363.7|7366.7|7363.9|7366.7|7363.9|7366.5|7363.7|0
1626317240000|2021-07-15 02:47:20|7367.2|7364.4|7367.7|7364.9|7368|7365.2|7367.2|7364.4|3
1626317250000|2021-07-15 02:47:30|7368|7365.2|7368.2|7365.4|7368.2|7365.4|7368|7365.2|1
1626317260000|2021-07-15 02:47:40|7368|7365.2|7367.2|7364.4|7368|7365.2|7367.2|7364.4|2
1626317270000|2021-07-15 02:47:50|7367|7364.2|7366.4|7363.6|7367|7364.2|7366.2|7363.4|3
1626317280000|2021-07-15 02:48:00|7366.7|7363.9|7366.5|7363.7|7366.7|7363.9|7366.5|7363.7|2
1626317290000|2021-07-15 02:48:10|7366.7|7363.9|7367.2|7364.4|7367.2|7364.4|7366.7|7363.9|2
1626317300000|2021-07-15 02:48:20|7367|7364.2|7366.5|7363.7|7367|7364.2|7366.5|7363.7|2
1626317310000|2021-07-15 02:48:30|7366.2|7363.4|7364.5|7361.7|7366.2|7363.4|7364.2|7361.4|12
1626317320000|2021-07-15 02:48:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|0
1626317330000|2021-07-15 02:48:50|7364.7|7361.9|7364.9|7362.1|7364.9|7362.1|7364.7|7361.9|3
1626317340000|2021-07-15 02:49:00|7365.2|7362.4|7366.7|7363.9|7367.7|7364.9|7365.2|7362.4|9
1626317350000|2021-07-15 02:49:10|7367|7364.2|7366.7|7363.9|7367.2|7364.4|7366.7|7363.9|5
1626317360000|2021-07-15 02:49:20|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|3
1626317380000|2021-07-15 02:49:40|7364.7|7361.9|7366.2|7363.4|7366.2|7363.4|7364.7|7361.9|3
1626317390000|2021-07-15 02:49:50|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|0
1626317400000|2021-07-15 02:50:00|7366|7363.2|7367.2|7364.4|7367.2|7364.4|7366|7363.2|5
1626317410000|2021-07-15 02:50:10|7367|7364.2|7365.7|7362.9|7367|7364.2|7365.7|7362.9|4
1626317420000|2021-07-15 02:50:20|||||||||1
1626317430000|2021-07-15 02:50:30|||||||||2
1626317450000|2021-07-15 02:50:50|7365.2|7362.4|7362.7|7359.9|7365.2|7362.4|7362.7|7359.9|11
1626317460000|2021-07-15 02:51:00|7363.2|7360.4|7364.4|7361.6|7364.4|7361.6|7363.2|7360.4|2
1626317470000|2021-07-15 02:51:10|7364.2|7361.4|7364.2|7361.4|7365|7362.2|7363.2|7360.4|9
1626317480000|2021-07-15 02:51:20|7365.2|7362.4|7366.7|7363.9|7366.9|7364.1|7364.7|7361.9|9
1626317490000|2021-07-15 02:51:30|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7365.2|7362.4|5
1626317500000|2021-07-15 02:51:40|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|0
1626317510000|2021-07-15 02:51:50|7366.2|7363.4|7365.7|7362.9|7366.2|7363.4|7365.7|7362.9|1
1626317520000|2021-07-15 02:52:00|7365.9|7363.1|7365.7|7362.9|7365.9|7363.1|7365.7|7362.9|2
1626317530000|2021-07-15 02:52:10|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|2
1626317540000|2021-07-15 02:52:20|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|0
1626317550000|2021-07-15 02:52:30|||||||||104
1626317560000|2021-07-15 02:52:40|7365.7|7362.9|7365.2|7362.4|7365.7|7362.9|7363.7|7360.9|13
1626317570000|2021-07-15 02:52:50|7366.2|7363.4|7366.7|7363.9|7366.7|7363.9|7365.7|7362.9|11
1626317580000|2021-07-15 02:53:00|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|3
1626317590000|2021-07-15 02:53:10|7367.4|7364.6|7367.9|7365.1|7367.9|7365.1|7367.4|7364.6|0
1626317600000|2021-07-15 02:53:20|7367.7|7364.9|7367.9|7365.1|7367.9|7365.1|7367.7|7364.9|2
1626317610000|2021-07-15 02:53:30|7368.2|7365.4|7368.2|7365.4|7368.7|7365.9|7368.2|7365.4|2
1626317630000|2021-07-15 02:53:50|7368|7365.2|7367.7|7364.9|7368.2|7365.4|7367.7|7364.9|1
1626317640000|2021-07-15 02:54:00|7368.2|7365.4|7368.7|7365.9|7368.7|7365.9|7368.2|7365.4|5
1626317650000|2021-07-15 02:54:10|||||||||2
1626317660000|2021-07-15 02:54:20|7368.2|7365.4|7367.7|7364.9|7368.2|7365.4|7367.7|7364.9|1
1626317670000|2021-07-15 02:54:30|7367.4|7364.6|7366.2|7363.4|7367.4|7364.6|7366.2|7363.4|2
1626317690000|2021-07-15 02:54:50|7366.7|7363.9|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|1
1626317700000|2021-07-15 02:55:00|7366.4|7363.6|7365.2|7362.4|7366.5|7363.7|7365.2|7362.4|1
1626317710000|2021-07-15 02:55:10|7364.7|7361.9|7363.7|7360.9|7364.7|7361.9|7363.7|7360.9|1
1626317730000|2021-07-15 02:55:30|7362.7|7359.9|7362.4|7359.6|7362.7|7359.9|7362.4|7359.6|2
1626317740000|2021-07-15 02:55:40|7363.2|7360.4|7363.2|7360.4|7363.7|7360.9|7362.7|7359.9|10
1626317750000|2021-07-15 02:55:50|7362.7|7359.9|7363.2|7360.4|7363.7|7360.9|7362.4|7359.6|18
1626317760000|2021-07-15 02:56:00|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|6
1626317770000|2021-07-15 02:56:10|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.2|7360.4|10
1626317780000|2021-07-15 02:56:20|7362.9|7360.1|7363.4|7360.6|7363.4|7360.6|7362.9|7360.1|2
1626317790000|2021-07-15 02:56:30|7364.2|7361.4|7364.9|7362.1|7364.9|7362.1|7364.2|7361.4|2
1626317800000|2021-07-15 02:56:40|7364.7|7361.9|7365.7|7362.9|7365.7|7362.9|7364.4|7361.6|2
1626317810000|2021-07-15 02:56:50|7365.2|7362.4|7364.7|7361.9|7365.5|7362.7|7364.7|7361.9|3
1626317820000|2021-07-15 02:57:00|7364.2|7361.4|7365.7|7362.9|7365.7|7362.9|7364.2|7361.4|1
1626317830000|2021-07-15 02:57:10|7365.9|7363.1|7367.4|7364.6|7367.4|7364.6|7365.9|7363.1|4
1626317840000|2021-07-15 02:57:20|7366.9|7364.1|7366.7|7363.9|7366.9|7364.1|7366.7|7363.9|1
1626317850000|2021-07-15 02:57:30|7366.4|7363.6|7366.2|7363.4|7366.4|7363.6|7366.2|7363.4|2
1626317860000|2021-07-15 02:57:40|7366.7|7363.9|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|4
1626317870000|2021-07-15 02:57:50|7366.5|7363.7|7366.2|7363.4|7366.5|7363.7|7366.2|7363.4|1
1626317880000|2021-07-15 02:58:00|7365.7|7362.9|7364.5|7361.7|7365.7|7362.9|7364.5|7361.7|2
1626317890000|2021-07-15 02:58:10|7364.2|7361.4|7364.7|7361.9|7364.7|7361.9|7364.2|7361.4|2
1626317900000|2021-07-15 02:58:20|7364.4|7361.6|7363.5|7360.7|7364.4|7361.6|7363.5|7360.7|1
1626317910000|2021-07-15 02:58:30|7363.7|7360.9|7363.5|7360.7|7363.7|7360.9|7363.4|7360.6|1
1626317920000|2021-07-15 02:58:40|7363.2|7360.4|7362.5|7359.7|7363.2|7360.4|7362.5|7359.7|4
1626317930000|2021-07-15 02:58:50|7362.7|7359.9|7363.2|7360.4|7363.7|7360.9|7362.7|7359.9|1
1626317940000|2021-07-15 02:59:00|7363.4|7360.6|7363.7|7360.9|7363.7|7360.9|7362.7|7359.9|2
1626317950000|2021-07-15 02:59:10|7363.2|7360.4|7364.2|7361.4|7364.5|7361.7|7363.2|7360.4|5
1626317960000|2021-07-15 02:59:20|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.5|7360.7|0
1626317970000|2021-07-15 02:59:30|7363.4|7360.6|7361.7|7358.9|7363.4|7360.6|7361.7|7358.9|8
1626317980000|2021-07-15 02:59:40|7361.4|7358.6|7362.4|7359.6|7362.7|7359.9|7361|7358.2|8
1626317990000|2021-07-15 02:59:50|7361.7|7358.9|7362.4|7359.6|7362.4|7359.6|7361.7|7358.9|0
1626318000000|2021-07-15 03:00:00|7362.2|7359.4|7361.4|7358.6|7362.2|7359.4|7361.4|7358.6|2
1626318010000|2021-07-15 03:00:10|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|2
1626318030000|2021-07-15 03:00:30|7361.7|7358.9|7362.4|7359.6|7362.4|7359.6|7361.7|7358.9|0
1626318040000|2021-07-15 03:00:40|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|10
1626318060000|2021-07-15 03:01:00|||||||||2
1626318070000|2021-07-15 03:01:10|7362.2|7359.4|7361.2|7358.4|7362.2|7359.4|7360.7|7357.9|2
1626318080000|2021-07-15 03:01:20|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|1
1626318090000|2021-07-15 03:01:30|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|0
1626318100000|2021-07-15 03:01:40|7360.4|7357.6|7360.7|7357.9|7360.7|7357.9|7359.7|7356.9|1
1626318110000|2021-07-15 03:01:50|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7359.9|7357.1|1
1626318120000|2021-07-15 03:02:00|7360.4|7357.6|7360.9|7358.1|7361.7|7358.9|7360.4|7357.6|7
1626318130000|2021-07-15 03:02:10|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|0
1626318140000|2021-07-15 03:02:20|7360.2|7357.4|7359.7|7356.9|7360.2|7357.4|7359.7|7356.9|12
1626318170000|2021-07-15 03:02:50|7359.4|7356.6|7360.7|7357.9|7360.7|7357.9|7359.4|7356.6|3
1626318190000|2021-07-15 03:03:10|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|2
1626318210000|2021-07-15 03:03:30|7361.2|7358.4|7359.7|7356.9|7361.2|7358.4|7359.7|7356.9|1
1626318230000|2021-07-15 03:03:50|7359.4|7356.6|7359.7|7356.9|7359.7|7356.9|7359.4|7356.6|2
1626318240000|2021-07-15 03:04:00|7359.4|7356.6|7359.7|7356.9|7359.7|7356.9|7359.4|7356.6|1
1626318250000|2021-07-15 03:04:10|7360.7|7357.9|7360.6|7357.8|7360.7|7357.9|7360.2|7357.4|4
1626318260000|2021-07-15 03:04:20|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|2
1626318270000|2021-07-15 03:04:30|||||||||1
1626318280000|2021-07-15 03:04:40|7361.4|7358.6|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|1
1626318320000|2021-07-15 03:05:20|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|1
1626318350000|2021-07-15 03:05:50|||||||||1
1626318360000|2021-07-15 03:06:00|7363.7|7360.9|7365.2|7362.4|7365.2|7362.4|7363.7|7360.9|1
1626318370000|2021-07-15 03:06:10|7365.9|7363.1|7365.4|7362.6|7366.2|7363.4|7365.2|7362.4|6
1626318380000|2021-07-15 03:06:20|7364.9|7362.1|7365.2|7362.4|7365.2|7362.4|7364.7|7361.9|3
1626318390000|2021-07-15 03:06:30|7365.6|7362.8|7366.2|7363.4|7366.2|7363.4|7365.6|7362.8|0
1626318410000|2021-07-15 03:06:50|7366.4|7363.6|7366.7|7363.9|7366.7|7363.9|7366.4|7363.6|2
1626318420000|2021-07-15 03:07:00|7366.9|7364.1|7366.4|7363.6|7366.9|7364.1|7366.4|7363.6|5
1626318430000|2021-07-15 03:07:10|7365.7|7362.9|7365.4|7362.6|7365.7|7362.9|7365.4|7362.6|1
1626318440000|2021-07-15 03:07:20|7365.7|7362.9|7365.4|7362.6|7365.7|7362.9|7365.4|7362.6|0
1626318450000|2021-07-15 03:07:30|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1626318460000|2021-07-15 03:07:40|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|0
1626318480000|2021-07-15 03:08:00|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|1
1626318500000|2021-07-15 03:08:20|7364.4|7361.6|7364.2|7361.4|7364.4|7361.6|7364.2|7361.4|0
1626318510000|2021-07-15 03:08:30|7364.4|7361.6|7364.2|7361.4|7364.4|7361.6|7364.2|7361.4|0
1626318520000|2021-07-15 03:08:40|7363.4|7360.6|7362.2|7359.4|7363.4|7360.6|7362.2|7359.4|5
1626318530000|2021-07-15 03:08:50|7361.9|7359.1|7362.2|7359.4|7362.9|7360.1|7361.7|7358.9|3
1626318540000|2021-07-15 03:09:00|7362.7|7359.9|7362.9|7360.1|7363.4|7360.6|7362.7|7359.9|2
1626318550000|2021-07-15 03:09:10|7363.2|7360.4|7363.4|7360.6|7363.4|7360.6|7363.2|7360.4|3
1626318570000|2021-07-15 03:09:30|7363.9|7361.1|7364.7|7361.9|7364.7|7361.9|7363.9|7361.1|17
1626318580000|2021-07-15 03:09:40|7364.2|7361.4|7364.7|7361.9|7364.7|7361.9|7363.7|7360.9|4
1626318590000|2021-07-15 03:09:50|7364.4|7361.6|7363.7|7360.9|7364.4|7361.6|7363.7|7360.9|0
1626318600000|2021-07-15 03:10:00|7363.9|7361.1|7367.2|7364.4|7367.7|7364.9|7363.9|7361.1|13
1626318610000|2021-07-15 03:10:10|7367.7|7364.9|7367.2|7364.4|7368.2|7365.4|7367.2|7364.4|1
1626318620000|2021-07-15 03:10:20|7367.3|7363.3|7367.7|7364.9|7367.9|7365.1|7366.9|7363.3|0
1626318630000|2021-07-15 03:10:30|7367.4|7364.6|7367.9|7365.1|7367.9|7365.1|7367.2|7364.4|1
1626318640000|2021-07-15 03:10:40|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.2|7364.4|1
1626318650000|2021-07-15 03:10:50|7367.2|7364.4|7367.9|7365.1|7367.9|7365.1|7367.2|7364.4|1
1626318660000|2021-07-15 03:11:00|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|0
1626318670000|2021-07-15 03:11:10|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|0
1626318680000|2021-07-15 03:11:20|7367.2|7364.4|7366.4|7363.6|7367.2|7364.4|7366.4|7363.6|1
1626318690000|2021-07-15 03:11:30|7366.7|7363.9|7367.7|7364.9|7367.7|7364.9|7366.7|7363.9|16
1626318700000|2021-07-15 03:11:40|7368.7|7365.9|7368.2|7365.4|7368.7|7365.9|7367.7|7364.9|4
1626318730000|2021-07-15 03:12:10|7368.4|7365.6|7370.7|7367.9|7371.7|7368.9|7368.4|7365.6|8
1626318740000|2021-07-15 03:12:20|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|0
1626318750000|2021-07-15 03:12:30|7371.7|7368.9|7370.2|7367.4|7371.7|7368.9|7370.2|7367.4|0
1626318760000|2021-07-15 03:12:40|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7370.2|7367.4|13
1626318770000|2021-07-15 03:12:50|7370.4|7367.6|7371.2|7368.4|7371.2|7368.4|7370.2|7367.4|1
1626318780000|2021-07-15 03:13:00|7371.7|7368.9|7373.2|7370.4|7373.2|7370.4|7371.7|7368.9|6
1626318790000|2021-07-15 03:13:10|7373.7|7370.9|7373.2|7370.4|7373.7|7370.9|7372.7|7369.9|0
1626318800000|2021-07-15 03:13:20|7372.2|7369.4|7373.7|7370.9|7373.7|7370.9|7372.2|7369.4|8
1626318810000|2021-07-15 03:13:30|7373.9|7371.1|7372.2|7369.4|7373.9|7371.1|7372.2|7369.4|3
1626318820000|2021-07-15 03:13:40|7372.7|7369.9|7372.2|7369.4|7373.2|7370.4|7372.2|7369.4|0
1626318830000|2021-07-15 03:13:50|7372.4|7369.6|7373.2|7370.4|7373.2|7370.4|7372.4|7369.6|1
1626318840000|2021-07-15 03:14:00|7372.7|7369.9|7372.2|7369.4|7372.7|7369.9|7372.2|7369.4|0
1626318850000|2021-07-15 03:14:10|7372.4|7369.6|7372.7|7369.9|7372.7|7369.9|7372.4|7369.6|0
1626318860000|2021-07-15 03:14:20|7373.2|7370.4|7374.2|7371.4|7375.4|7372.6|7373.2|7370.4|14
1626318870000|2021-07-15 03:14:30|7374.4|7371.6|7374.9|7372.1|7374.9|7372.1|7374.2|7371.4|1
1626318880000|2021-07-15 03:14:40|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|0
1626318890000|2021-07-15 03:14:50|7375.9|7373.1|7374.7|7371.9|7375.9|7373.1|7374.4|7371.6|7
1626318900000|2021-07-15 03:15:00|7374.4|7371.6|7375.4|7372.6|7375.4|7372.6|7374.4|7371.6|7
1626318910000|2021-07-15 03:15:10|7375.2|7372.4|7374.9|7372.1|7376.2|7373.4|7374.9|7372.1|12
1626318920000|2021-07-15 03:15:20|7374.7|7371.9|7374.2|7371.4|7375.4|7372.6|7373.9|7371.1|6
1626318930000|2021-07-15 03:15:30|7373.4|7370.6|7373.2|7370.4|7373.7|7370.9|7373.2|7370.4|2
1626318940000|2021-07-15 03:15:40|7372.9|7370.1|7372.7|7369.9|7373.2|7370.4|7372.7|7369.9|4
1626318950000|2021-07-15 03:15:50|7372.9|7370.1|7374.2|7371.4|7374.2|7371.4|7372.9|7370.1|3
1626318960000|2021-07-15 03:16:00|7374.4|7371.6|7375.2|7372.4|7375.2|7372.4|7374.4|7371.6|1
1626318970000|2021-07-15 03:16:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1626319000000|2021-07-15 03:16:40|7374.9|7372.1|7375.2|7372.4|7375.2|7372.4|7374.9|7372.1|0
1626319010000|2021-07-15 03:16:50|7374.7|7371.9|7373.2|7370.4|7374.7|7371.9|7373.2|7370.4|1
1626319020000|2021-07-15 03:17:00|7372.6|7369.8|7371.6|7368.8|7372.6|7369.8|7371.1|7368.3|13
1626319030000|2021-07-15 03:17:10|7371.4|7368.6|7371.6|7368.8|7371.6|7368.8|7371.1|7368.3|0
1626319040000|2021-07-15 03:17:20|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1626319050000|2021-07-15 03:17:30|7370.9|7368.1|7370.6|7367.8|7371.6|7368.8|7370.6|7367.8|35
1626319060000|2021-07-15 03:17:40|7370.9|7368.1|7370.1|7367.3|7371.1|7368.3|7370.1|7367.3|4
1626319070000|2021-07-15 03:17:50|||||||||2
1626319080000|2021-07-15 03:18:00|7370.6|7367.8|7371.9|7369.1|7372.1|7369.3|7370.6|7367.8|3
1626319090000|2021-07-15 03:18:10|7371.7|7368.9|7371.1|7368.3|7371.7|7368.9|7371.1|7368.3|0
1626319120000|2021-07-15 03:18:40|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.1|7367.3|4
1626319130000|2021-07-15 03:18:50|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|0
1626319140000|2021-07-15 03:19:00|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|0
1626319150000|2021-07-15 03:19:10|7369.9|7367.1|7369.6|7366.8|7369.9|7367.1|7369.6|7366.8|0
1626319160000|2021-07-15 03:19:20|||||||||1
1626319170000|2021-07-15 03:19:30|||||||||1
1626319200000|2021-07-15 03:20:00|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.1|7366.3|3
1626319210000|2021-07-15 03:20:10|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|4
1626319220000|2021-07-15 03:20:20|7370.4|7367.6|7370.1|7367.3|7370.6|7367.8|7370.1|7367.3|0
1626319230000|2021-07-15 03:20:30|7369.9|7367.1|7369.6|7366.8|7369.9|7367.1|7369.6|7366.8|0
1626319240000|2021-07-15 03:20:40|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|3
1626319250000|2021-07-15 03:20:50|7369.9|7367.1|7369.6|7366.8|7369.9|7367.1|7369.6|7366.8|0
1626319260000|2021-07-15 03:21:00|7369.9|7367.1|7369.6|7366.8|7369.9|7367.1|7369.6|7366.8|1
1626319270000|2021-07-15 03:21:10|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|3
1626319290000|2021-07-15 03:21:30|7370.4|7367.6|7370.4|7367.6|7371.1|7368.3|7370.4|7367.6|0
1626319310000|2021-07-15 03:21:50|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.4|7367.6|0
1626319320000|2021-07-15 03:22:00|7370.9|7368.1|7372.1|7369.3|7372.1|7369.3|7370.9|7368.1|2
1626319330000|2021-07-15 03:22:10|7372.6|7369.8|7374.4|7371.6|7375.1|7372.3|7372.6|7369.8|4
1626319340000|2021-07-15 03:22:20|7373.9|7371.1|7375.4|7372.6|7375.4|7372.6|7373.6|7370.8|3
1626319350000|2021-07-15 03:22:30|7375.6|7372.8|7377.6|7374.8|7377.6|7374.8|7375.6|7372.8|21
1626319360000|2021-07-15 03:22:40|7377.9|7375.1|7376.1|7373.3|7377.9|7375.1|7376.1|7373.3|10
1626319370000|2021-07-15 03:22:50|7376.4|7373.6|7376.6|7373.8|7376.9|7374.1|7375.6|7372.8|0
1626319380000|2021-07-15 03:23:00|7375.6|7372.8|7373.9|7371.1|7375.6|7372.8|7373.9|7371.1|5
1626319390000|2021-07-15 03:23:10|7374.4|7371.6|7374.1|7371.3|7374.9|7372.1|7374.1|7371.3|6
1626319400000|2021-07-15 03:23:20|7374.6|7371.8|7373.1|7370.3|7374.9|7372.1|7372.6|7369.8|4
1626319410000|2021-07-15 03:23:30|7372.9|7370.1|7373.1|7370.3|7373.2|7370.4|7372.6|7369.8|0
1626319420000|2021-07-15 03:23:40|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|0
1626319430000|2021-07-15 03:23:50|7373.3|7370.5|7373.6|7370.8|7373.9|7371.1|7373.3|7370.5|3
1626319440000|2021-07-15 03:24:00|7373.4|7370.6|7372.6|7369.8|7373.4|7370.6|7372.6|7369.8|0
1626319450000|2021-07-15 03:24:10|7372.9|7370.1|7373.1|7370.3|7373.9|7371.1|7372.9|7370.1|5
1626319460000|2021-07-15 03:24:20|7372.9|7370.1|7372.6|7369.8|7372.9|7370.1|7372.6|7369.8|1
1626319470000|2021-07-15 03:24:30|7372.9|7370.1|7373.4|7370.6|7373.6|7370.8|7372.9|7370.1|2
1626319480000|2021-07-15 03:24:40|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|0
1626319490000|2021-07-15 03:24:50|7373.6|7370.8|7374.4|7371.6|7374.4|7371.6|7373.6|7370.8|1
1626319510000|2021-07-15 03:25:10|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|0
1626319520000|2021-07-15 03:25:20|7375.9|7373.1|7376.6|7373.8|7376.6|7373.8|7375.6|7372.8|11
1626319530000|2021-07-15 03:25:30|7376.4|7373.6|7377.1|7374.3|7377.1|7374.3|7376.1|7373.3|7
1626319540000|2021-07-15 03:25:40|7376.9|7374.1|7377.6|7374.8|7377.6|7374.8|7376.1|7373.3|2
1626319550000|2021-07-15 03:25:50|7377.2|7374.4|7377.6|7374.8|7377.6|7374.8|7376.1|7373.3|9
1626319560000|2021-07-15 03:26:00|7377.9|7375.1|7378.1|7375.3|7378.1|7375.3|7377.6|7374.8|7
1626319570000|2021-07-15 03:26:10|7377.6|7374.8|7376.7|7373.9|7377.6|7374.8|7376.7|7373.9|0
1626319580000|2021-07-15 03:26:20|7375.9|7373.1|7374.6|7371.8|7376.1|7373.3|7374.6|7371.8|2
1626319590000|2021-07-15 03:26:30|7374.9|7372.1|7374.6|7371.8|7374.9|7372.1|7374.6|7371.8|0
1626319610000|2021-07-15 03:26:50|7374.9|7372.1|7374.6|7371.8|7375.1|7372.3|7374.6|7371.8|0
1626319620000|2021-07-15 03:27:00|7374.9|7372.1|7374.6|7371.8|7374.9|7372.1|7374.6|7371.8|3
1626319630000|2021-07-15 03:27:10|7375.1|7372.3|7374.6|7371.8|7375.4|7372.6|7374.6|7371.8|1
1626319650000|2021-07-15 03:27:30|7373.9|7371.1|7371.1|7368.3|7373.9|7371.1|7371.1|7368.3|25
1626319660000|2021-07-15 03:27:40|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|1
1626319670000|2021-07-15 03:27:50|7371.2|7368.4|7371.4|7368.6|7371.4|7368.6|7371.2|7368.4|15
1626319680000|2021-07-15 03:28:00|7371.6|7368.8|7371.4|7368.6|7372.1|7369.3|7371.4|7368.6|16
1626319690000|2021-07-15 03:28:10|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|0
1626319720000|2021-07-15 03:28:40|7369.9|7367.1|7369.4|7366.6|7369.9|7367.1|7369.4|7366.6|1
1626319740000|2021-07-15 03:29:00|7370.4|7367.6|7369.4|7366.6|7370.4|7367.6|7369.4|7366.6|5
1626319750000|2021-07-15 03:29:10|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|1
1626319760000|2021-07-15 03:29:20|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|13
1626319770000|2021-07-15 03:29:30|7370.9|7368.1|7370.1|7367.3|7370.9|7368.1|7370.1|7367.3|1
1626319780000|2021-07-15 03:29:40|7370.4|7367.6|7370.1|7367.3|7371.4|7368.6|7370.1|7367.3|0
1626319790000|2021-07-15 03:29:50|7370.8|7368|7371.6|7368.8|7372.4|7369.6|7370.8|7368|7
1626319800000|2021-07-15 03:30:00|7370.4|7367.6|7369.4|7366.6|7370.6|7367.8|7369.4|7366.5|5
1626319830000|2021-07-15 03:30:30|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|0
1626319840000|2021-07-15 03:30:40|7368.9|7366.1|7368.6|7365.8|7368.9|7366.1|7368.1|7365.3|0
1626319850000|2021-07-15 03:30:50|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|1
1626319860000|2021-07-15 03:31:00|7368.1|7365.3|7368.6|7365.8|7368.6|7365.8|7368.1|7365.3|9
1626319870000|2021-07-15 03:31:10|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367.4|7364.6|9
1626319880000|2021-07-15 03:31:20|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|2
1626319890000|2021-07-15 03:31:30|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|2
1626319900000|2021-07-15 03:31:40|7367.2|7364.4|7367.4|7364.6|7367.6|7364.8|7366.9|7364.1|0
1626319910000|2021-07-15 03:31:50|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|8
1626319920000|2021-07-15 03:32:00|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|0
1626319930000|2021-07-15 03:32:10|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|0
1626319940000|2021-07-15 03:32:20|7367.2|7364.4|7366.9|7364.1|7367.2|7364.4|7366.9|7364.1|0
1626319950000|2021-07-15 03:32:30|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|0
1626319960000|2021-07-15 03:32:40|7366.6|7363.8|7366.7|7363.9|7366.9|7364.1|7366.4|7363.6|0
1626319980000|2021-07-15 03:33:00|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|1
1626320000000|2021-07-15 03:33:20|7366.6|7363.8|7366.9|7364.1|7367.1|7364.3|7366.6|7363.8|2
1626320010000|2021-07-15 03:33:30|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|0
1626320030000|2021-07-15 03:33:50|7366.9|7364.1|7366.4|7363.6|7366.9|7364.1|7366.4|7363.6|0
1626320040000|2021-07-15 03:34:00|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|0
1626320050000|2021-07-15 03:34:10|7366.4|7363.6|7366.6|7363.8|7366.6|7363.8|7366.4|7363.6|0
1626320060000|2021-07-15 03:34:20|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|0
1626320070000|2021-07-15 03:34:30|||||||||1
1626320080000|2021-07-15 03:34:40|7366.1|7363.3|7365.9|7363.1|7366.1|7363.3|7365.9|7363.1|2
1626320090000|2021-07-15 03:34:50|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|3
1626320100000|2021-07-15 03:35:00|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|0
1626320110000|2021-07-15 03:35:10|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.4|7363.6|0
1626320120000|2021-07-15 03:35:20|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|6
1626320130000|2021-07-15 03:35:30|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1626320160000|2021-07-15 03:36:00|7366.3|7363.5|7366.6|7363.8|7366.6|7363.8|7366.3|7363.5|0
1626320170000|2021-07-15 03:36:10|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1626320180000|2021-07-15 03:36:20|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|0
1626320190000|2021-07-15 03:36:30|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1626320210000|2021-07-15 03:36:50|7366.3|7363.5|7367.3|7364.5|7367.3|7364.5|7366.3|7363.5|1
1626320220000|2021-07-15 03:37:00|7367.1|7364.3|7366.8|7364|7367.1|7364.3|7366.8|7364|8
1626320230000|2021-07-15 03:37:10|7366.6|7363.8|7366.1|7363.3|7366.6|7363.8|7366.1|7363.3|17
1626320240000|2021-07-15 03:37:20|7366.3|7363.5|7366.6|7363.8|7366.6|7363.8|7366.3|7363.5|0
1626320250000|2021-07-15 03:37:30|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|1
1626320260000|2021-07-15 03:37:40|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1626320280000|2021-07-15 03:38:00|7366.3|7363.5|7366.1|7363.3|7366.6|7363.8|7366.1|7363.3|0
1626320300000|2021-07-15 03:38:20|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|0
1626320310000|2021-07-15 03:38:30|7366.4|7363.6|7366.1|7363.3|7366.4|7363.6|7366.1|7363.3|0
1626320320000|2021-07-15 03:38:40|7366.4|7363.6|7366.8|7364|7366.8|7364|7366.4|7363.6|1
1626320330000|2021-07-15 03:38:50|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.4|7363.6|0
1626320340000|2021-07-15 03:39:00|||||||||1
1626320360000|2021-07-15 03:39:20|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|1
1626320380000|2021-07-15 03:39:40|7367.6|7364.8|7367.9|7365.1|7367.9|7365.1|7367.1|7364.3|13
1626320390000|2021-07-15 03:39:50|7367.1|7364.3|7367.1|7364.3|7367.6|7364.8|7367.1|7364.3|0
1626320400000|2021-07-15 03:40:00|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|0
1626320410000|2021-07-15 03:40:10|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|0
1626320430000|2021-07-15 03:40:30|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|0
1626320440000|2021-07-15 03:40:40|||||||||2
1626320470000|2021-07-15 03:41:10|7368.6|7365.8|7371.1|7368.3|7372.9|7369.3|7368.6|7365.8|70
1626320480000|2021-07-15 03:41:20|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|0
1626320510000|2021-07-15 03:41:50|7372.1|7369.3|7373.6|7370.8|7373.6|7370.8|7372.1|7369.3|6
1626320520000|2021-07-15 03:42:00|7373.9|7371.1|7373.1|7370.3|7374.1|7371.3|7373.1|7370.3|7
1626320530000|2021-07-15 03:42:10|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|0
1626320560000|2021-07-15 03:42:40|7371.9|7369.1|7371.6|7368.8|7371.9|7369.1|7371.1|7368.3|10
1626320570000|2021-07-15 03:42:50|7371.4|7368.6|7371.6|7368.8|7371.6|7368.8|7371.1|7368.3|0
1626320580000|2021-07-15 03:43:00|7371.4|7368.6|7371.6|7368.8|7371.6|7368.8|7371.1|7368.3|0
1626320590000|2021-07-15 03:43:10|7371.1|7368.3|7371.6|7368.8|7371.6|7368.8|7371.1|7368.3|0
1626320600000|2021-07-15 03:43:20|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|0
1626320610000|2021-07-15 03:43:30|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1626320620000|2021-07-15 03:43:40|7371.3|7368.5|7371.1|7368.3|7371.6|7368.8|7371.1|7368.3|0
1626320630000|2021-07-15 03:43:50|7371.3|7368.5|7371.6|7368.8|7371.6|7368.8|7371.3|7368.5|0
1626320640000|2021-07-15 03:44:00|7373.2|7369.2|7372.1|7369.3|7373.2|7369.8|7372.1|7369.2|8
1626320650000|2021-07-15 03:44:10|7372.6|7369.8|7371.4|7368.6|7372.6|7369.8|7371.4|7368.6|2
1626320680000|2021-07-15 03:44:40|7371.6|7368.8|7371.4|7368.6|7371.6|7368.8|7371.4|7368.6|0
1626320720000|2021-07-15 03:45:20|7372.2|7369.4|7373.6|7370.8|7373.6|7370.8|7372.2|7369.4|29
1626320730000|2021-07-15 03:45:30|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|14
1626320740000|2021-07-15 03:45:40|7375.1|7372.3|7375.6|7372.8|7375.6|7372.8|7375.1|7372.3|5
1626320750000|2021-07-15 03:45:50|7375.9|7373.1|7376.1|7373.3|7376.1|7373.3|7375.6|7372.8|10
1626320770000|2021-07-15 03:46:10|7376.4|7373.6|7376.6|7373.8|7376.6|7373.8|7376.4|7373.6|0
1626320800000|2021-07-15 03:46:40|7378.6|7375.8|7379.1|7376.3|7379.4|7376.6|7378.1|7375.3|10
1626320820000|2021-07-15 03:47:00|7379.3|7376.5|7379.1|7376.3|7379.6|7376.8|7378.6|7375.8|6
1626320840000|2021-07-15 03:47:20|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|0
1626320860000|2021-07-15 03:47:40|7379.3|7376.5|7379.6|7376.8|7379.6|7376.8|7379.3|7376.5|0
1626320870000|2021-07-15 03:47:50|7380.1|7377.3|7381.6|7378.8|7381.6|7378.8|7380.1|7377.3|12
1626320880000|2021-07-15 03:48:00|7381.3|7378.5|7380.1|7377.3|7381.3|7378.5|7380.1|7377.3|7
1626320930000|2021-07-15 03:48:50|7381.6|7378.8|7381.4|7378.6|7381.6|7378.8|7381.4|7378.6|6
1626320940000|2021-07-15 03:49:00|7381.1|7378.3|7381.1|7378.3|7381.6|7378.8|7381.1|7378.3|0
1626320950000|2021-07-15 03:49:10|7380.9|7378.1|7380.6|7377.8|7381.4|7378.6|7380.6|7377.8|3
1626320970000|2021-07-15 03:49:30|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|1
1626320990000|2021-07-15 03:49:50|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7380.4|7377.6|0
1626321000000|2021-07-15 03:50:00|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1626321050000|2021-07-15 03:50:50|||||||||1
1626321060000|2021-07-15 03:51:00|7379.6|7376.8|7378.9|7376.1|7379.6|7376.8|7378.9|7376.1|1
1626321070000|2021-07-15 03:51:10|7377.6|7374.8|7378.1|7375.3|7378.6|7375.8|7377.6|7374.8|3
1626321080000|2021-07-15 03:51:20|7377.6|7374.8|7378.6|7375.8|7378.6|7375.8|7377.6|7374.8|1
1626321090000|2021-07-15 03:51:30|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|2
1626321100000|2021-07-15 03:51:40|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|0
1626321110000|2021-07-15 03:51:50|7379.6|7376.8|7380.6|7377.8|7380.6|7377.8|7379.6|7376.8|6
1626321120000|2021-07-15 03:52:00|7380.4|7377.6|7380.6|7377.8|7380.6|7377.8|7380.1|7377.3|0
1626321130000|2021-07-15 03:52:10|7380.1|7377.3|7380.6|7377.8|7380.6|7377.8|7380.1|7377.3|0
1626321140000|2021-07-15 03:52:20|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1626321150000|2021-07-15 03:52:30|7379.9|7377.1|7379.6|7376.8|7379.9|7377.1|7379.6|7376.8|0
1626321170000|2021-07-15 03:52:50|7379.3|7376.5|7379.1|7376.3|7379.3|7376.5|7379.1|7376.3|1
1626321180000|2021-07-15 03:53:00|7378.9|7376.1|7378.6|7375.8|7378.9|7376.1|7378.6|7375.8|0
1626321200000|2021-07-15 03:53:20|7379.7|7376.9|7382.4|7379.6|7382.4|7379.6|7379.7|7376.9|12
1626321210000|2021-07-15 03:53:30|7382.1|7379.3|7381.8|7379|7382.1|7379.3|7380.1|7377.3|9
1626321220000|2021-07-15 03:53:40|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|0
1626321230000|2021-07-15 03:53:50|7382.3|7379.5|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|0
1626321240000|2021-07-15 03:54:00|7382.3|7379.5|7382.6|7379.8|7382.6|7379.8|7382.1|7379.3|0
1626321250000|2021-07-15 03:54:10|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|0
1626321260000|2021-07-15 03:54:20|7382.3|7379.5|7382.6|7379.8|7382.6|7379.8|7382.3|7379.5|0
1626321270000|2021-07-15 03:54:30|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|0
1626321280000|2021-07-15 03:54:40|7382.3|7379.5|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|44
1626321290000|2021-07-15 03:54:50|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|3
1626321300000|2021-07-15 03:55:00|7379.1|7376.3|7378.6|7375.8|7379.1|7376.3|7378.6|7375.8|38
1626321310000|2021-07-15 03:55:10|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|7
1626321320000|2021-07-15 03:55:20|7379.6|7376.8|7380.1|7377.3|7380.1|7377.3|7379.6|7376.8|0
1626321360000|2021-07-15 03:56:00|7379.9|7377.1|7379.6|7376.8|7379.9|7377.1|7379.6|7376.8|0
1626321410000|2021-07-15 03:56:50|||||||||1
1626321450000|2021-07-15 03:57:30|||||||||11
1626321460000|2021-07-15 03:57:40|7379.8|7377|7380.1|7377.3|7380.1|7377.3|7379.8|7377|1
1626321520000|2021-07-15 03:58:40|7379.8|7377|7379.6|7376.8|7379.8|7377|7379.6|7376.8|0
1626321530000|2021-07-15 03:58:50|||||||||2
1626321550000|2021-07-15 03:59:10|||||||||1
1626321590000|2021-07-15 03:59:50|||||||||1
1626321600000|2021-07-15 04:00:00|||||||||1
1626321610000|2021-07-15 04:00:10|||||||||3
1626321620000|2021-07-15 04:00:20|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|2
1626321630000|2021-07-15 04:00:30|||||||||1
1626321640000|2021-07-15 04:00:40|7380.3|7377.5|7381.6|7378.8|7381.6|7378.8|7380.3|7377.5|2
1626321650000|2021-07-15 04:00:50|||||||||1
1626321670000|2021-07-15 04:01:10|7381.8|7379|7382.6|7379.8|7382.6|7379.8|7381.8|7379|3
1626321680000|2021-07-15 04:01:20|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7
1626321690000|2021-07-15 04:01:30|||||||||1
1626321700000|2021-07-15 04:01:40|7381.6|7378.8|7382.1|7379.3|7382.1|7379.3|7381.6|7378.8|1
1626321710000|2021-07-15 04:01:50|7381.8|7379|7381.6|7378.8|7381.8|7379|7381.6|7378.8|4
1626321720000|2021-07-15 04:02:00|7381.3|7378.5|7381.6|7378.8|7381.6|7378.8|7381.3|7378.5|7
1626321730000|2021-07-15 04:02:10|7381.8|7379|7382.1|7379.3|7382.1|7379.3|7381.8|7379|3
1626321740000|2021-07-15 04:02:20|7381.8|7379|7381.6|7378.8|7381.8|7379|7381.6|7378.8|0
1626321760000|2021-07-15 04:02:40|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1626321770000|2021-07-15 04:02:50|7381.1|7378.3|7380.6|7377.8|7381.1|7378.3|7380.6|7377.8|7
1626321780000|2021-07-15 04:03:00|7380.1|7377.3|7379.6|7376.8|7380.1|7377.3|7379.3|7376.5|7
1626321790000|2021-07-15 04:03:10|7379.3|7376.5|7379.6|7376.8|7379.6|7376.8|7379.3|7376.5|2
1626321810000|2021-07-15 04:03:30|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1626321830000|2021-07-15 04:03:50|7377.6|7374.8|7376.6|7373.8|7377.6|7374.8|7376.6|7373.8|15
1626321840000|2021-07-15 04:04:00|||||||||4
1626321860000|2021-07-15 04:04:20|7377.6|7374.8|7377.8|7375|7377.8|7375|7377.6|7374.8|2
1626321870000|2021-07-15 04:04:30|7378.1|7375.3|7378.6|7375.8|7378.6|7375.8|7378.1|7375.3|0
1626321880000|2021-07-15 04:04:40|7378.3|7375.5|7377.6|7374.8|7378.6|7375.8|7377.6|7374.8|9
1626321890000|2021-07-15 04:04:50|7377.1|7374.3|7376.3|7373.5|7377.1|7374.3|7375.8|7373|12
1626321900000|2021-07-15 04:05:00|||||||||1
1626321920000|2021-07-15 04:05:20|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|2
1626322020000|2021-07-15 04:07:00|7375.1|7372.3|7375.3|7372.5|7375.3|7372.5|7374.8|7372|7
1626322030000|2021-07-15 04:07:10|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|0
1626322040000|2021-07-15 04:07:20|7376.6|7373.8|7376.3|7373.5|7376.6|7373.8|7376.3|7373.5|4
1626322050000|2021-07-15 04:07:30|7376.6|7373.8|7377.3|7374.5|7377.3|7374.5|7376.3|7373.5|6
1626322060000|2021-07-15 04:07:40|7377.6|7374.8|7378.1|7375.3|7378.1|7375.3|7377.6|7374.8|16
1626322070000|2021-07-15 04:07:50|7378.6|7375.8|7379.1|7376.3|7379.1|7376.3|7378.1|7375.3|1
1626322130000|2021-07-15 04:08:50|7378.8|7376|7378.8|7376|7378.8|7376|7378.6|7375.8|1
1626322140000|2021-07-15 04:09:00|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|0
1626322150000|2021-07-15 04:09:10|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|1
1626322160000|2021-07-15 04:09:20|7378.1|7375.3|7377.3|7374.5|7378.1|7375.3|7377.3|7374.5|1
1626322220000|2021-07-15 04:10:20|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|1
1626322230000|2021-07-15 04:10:30|7376.8|7374|7376.3|7373.5|7376.8|7374|7376.3|7373.5|1
1626322250000|2021-07-15 04:10:50|||||||||1
1626322260000|2021-07-15 04:11:00|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.8|7373|0
1626322300000|2021-07-15 04:11:40|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|2
1626322310000|2021-07-15 04:11:50|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|1
1626322330000|2021-07-15 04:12:10|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|0
1626322340000|2021-07-15 04:12:20|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|3
1626322410000|2021-07-15 04:13:30|7376|7373.2|7376|7373.2|7376|7373.2|7376|7373.2|0
1626322420000|2021-07-15 04:13:40|7375.3|7372.5|7375|7372.2|7375.3|7372.5|7374.8|7372|0
1626322440000|2021-07-15 04:14:00|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|0
1626322450000|2021-07-15 04:14:10|7375.6|7372.8|7376|7373.2|7376|7373.2|7375.6|7372.8|2
1626322470000|2021-07-15 04:14:30|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|0
1626322500000|2021-07-15 04:15:00|7375.3|7372.5|7375.5|7372.7|7375.5|7372.7|7375.3|7372.5|1
1626322510000|2021-07-15 04:15:10|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1626322530000|2021-07-15 04:15:30|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|0
1626322560000|2021-07-15 04:16:00|7375.8|7373|7377.3|7374.5|7377.3|7374.5|7375.8|7373|9
1626322610000|2021-07-15 04:16:50|7377.5|7374.7|7377.8|7375|7377.8|7375|7377.5|7374.7|0
1626322620000|2021-07-15 04:17:00|7378|7375.2|7378.3|7375.5|7378.3|7375.5|7378|7375.2|1
1626322650000|2021-07-15 04:17:30|7378.1|7375.3|7377.8|7375|7378.1|7375.3|7377.8|7375|0
1626322660000|2021-07-15 04:17:40|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|1
1626322740000|2021-07-15 04:19:00|||||||||1
1626322760000|2021-07-15 04:19:20|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|1
1626322770000|2021-07-15 04:19:30|7378.8|7376|7379.3|7376.5|7379.5|7376.7|7378.8|7376|2
1626322780000|2021-07-15 04:19:40|7378.8|7376|7378.3|7375.5|7378.8|7376|7377.8|7375|1
1626322790000|2021-07-15 04:19:50|||||||||1
1626322810000|2021-07-15 04:20:10|7378.5|7375.7|7379.3|7376.5|7379.5|7376.7|7378.5|7375.7|5
1626322820000|2021-07-15 04:20:20|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|1
1626322830000|2021-07-15 04:20:30|7379.3|7376.5|7379.5|7376.7|7379.5|7376.7|7379.3|7376.5|0
1626322840000|2021-07-15 04:20:40|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|1
1626322860000|2021-07-15 04:21:00|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1626322880000|2021-07-15 04:21:20|7378.5|7375.7|7379.3|7376.5|7379.5|7376.7|7378.5|7375.7|3
1626322910000|2021-07-15 04:21:50|7379.1|7376.3|7378.3|7375.5|7379.1|7376.3|7378.3|7375.5|0
1626322930000|2021-07-15 04:22:10|||||||||1
1626322950000|2021-07-15 04:22:30|7378.1|7375.3|7377.3|7374.5|7378.1|7375.3|7377.3|7374.5|1
1626322960000|2021-07-15 04:22:40|7376.8|7374|7375.8|7373|7376.8|7374|7375.8|7373|0
1626322980000|2021-07-15 04:23:00|7376.3|7373.5|7376.5|7373.7|7376.5|7373.7|7376.3|7373.5|1
1626323000000|2021-07-15 04:23:20|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|2
1626323010000|2021-07-15 04:23:30|7376|7373.2|7375.5|7372.7|7376|7373.2|7375.5|7372.7|0
1626323020000|2021-07-15 04:23:40|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1626323030000|2021-07-15 04:23:50|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|5
1626323070000|2021-07-15 04:24:30|7375.1|7372.3|7374.8|7372|7375.1|7372.3|7374.8|7372|0
1626323100000|2021-07-15 04:25:00|||||||||1
1626323160000|2021-07-15 04:26:00|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.3|7372.5|3
1626323170000|2021-07-15 04:26:10|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1626323200000|2021-07-15 04:26:40|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|0
1626323250000|2021-07-15 04:27:30|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|1
1626323280000|2021-07-15 04:28:00|||||||||2
1626323320000|2021-07-15 04:28:40|7376.1|7373.3|7376.3|7373.5|7376.3|7373.5|7376.1|7373.3|1
1626323330000|2021-07-15 04:28:50|7376.5|7373.7|7377|7374.2|7377|7374.2|7376.5|7373.7|1
1626323340000|2021-07-15 04:29:00|7377.5|7374.7|7377.3|7374.5|7377.5|7374.7|7377.3|7374.5|0
1626323350000|2021-07-15 04:29:10|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1626323360000|2021-07-15 04:29:20|||||||||1
1626323390000|2021-07-15 04:29:50|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|1
1626323410000|2021-07-15 04:30:10|7376.3|7373.5|7376.5|7373.7|7376.5|7373.7|7376.3|7373.5|0
1626323420000|2021-07-15 04:30:20|7377.3|7374.5|7377.5|7374.7|7377.5|7374.7|7377.3|7374.5|1
1626323440000|2021-07-15 04:30:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|6
1626323460000|2021-07-15 04:31:00|7377.5|7374.7|7377.8|7375|7377.8|7375|7377|7374.2|3
1626323470000|2021-07-15 04:31:10|7378.2|7375.4|7378.5|7375.7|7378.5|7375.7|7378.2|7375.4|1
1626323480000|2021-07-15 04:31:20|7378.3|7375.5|7378.5|7375.7|7378.5|7375.7|7378.3|7375.5|0
1626323490000|2021-07-15 04:31:30|7378.3|7375.5|7377.7|7374.9|7378.3|7375.5|7377.5|7374.7|1
1626323500000|2021-07-15 04:31:40|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|0
1626323520000|2021-07-15 04:32:00|7378.3|7375.5|7379|7376.2|7379.2|7376.4|7378.3|7375.5|5
1626323530000|2021-07-15 04:32:10|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|1
1626323540000|2021-07-15 04:32:20|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1626323550000|2021-07-15 04:32:30|7379.2|7376.4|7379.5|7376.7|7379.5|7376.7|7379.2|7376.4|0
1626323560000|2021-07-15 04:32:40|7379.3|7376.5|7379.5|7376.7|7379.5|7376.7|7379|7376.2|0
1626323570000|2021-07-15 04:32:50|7379.1|7376.3|7378.3|7375.5|7379.1|7376.3|7378.3|7375.5|3
1626323620000|2021-07-15 04:33:40|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1626323640000|2021-07-15 04:34:00|7378.8|7376|7379.3|7376.5|7379.3|7376.5|7378.8|7376|2
1626323650000|2021-07-15 04:34:10|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1626323690000|2021-07-15 04:34:50|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|0
1626323700000|2021-07-15 04:35:00|7378.5|7375.7|7378.3|7375.5|7378.5|7375.7|7378|7375.2|6
1626323710000|2021-07-15 04:35:10|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1626323720000|2021-07-15 04:35:20|7378.3|7375.5|7378.5|7375.7|7378.5|7375.7|7378.3|7375.5|0
1626323730000|2021-07-15 04:35:30|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|1
1626323740000|2021-07-15 04:35:40|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|3
1626323750000|2021-07-15 04:35:50|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|3
1626323760000|2021-07-15 04:36:00|7378.5|7375.7|7380.2|7377.4|7380.5|7377.7|7378.5|7375.7|60
1626323770000|2021-07-15 04:36:10|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|5
1626323780000|2021-07-15 04:36:20|7381.2|7378.4|7382.2|7379.4|7382.3|7379.5|7381.2|7378.4|11
1626323790000|2021-07-15 04:36:30|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|9
1626323820000|2021-07-15 04:37:00|7382.2|7379.4|7382.8|7380|7382.8|7380|7382.2|7379.4|11
1626323830000|2021-07-15 04:37:10|7382.5|7379.7|7383.2|7380.4|7383.2|7380.4|7382.5|7379.7|21
1626323840000|2021-07-15 04:37:20|||||||||3
1626323850000|2021-07-15 04:37:30|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|37
1626323860000|2021-07-15 04:37:40|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|2
1626323880000|2021-07-15 04:38:00|7383.5|7380.7|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|15
1626323890000|2021-07-15 04:38:10|7384.3|7381.5|7383.5|7380.7|7384.3|7381.5|7383.5|7380.7|0
1626323900000|2021-07-15 04:38:20|7383.7|7380.9|7384.3|7381.5|7384.3|7381.5|7383.7|7380.9|1
1626323910000|2021-07-15 04:38:30|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|0
1626323920000|2021-07-15 04:38:40|7384.2|7381.4|7383.5|7380.7|7384.2|7381.4|7383.5|7380.7|2
1626323930000|2021-07-15 04:38:50|||||||||2
1626323940000|2021-07-15 04:39:00|7384.2|7381.4|7384.7|7381.9|7384.7|7381.9|7384.2|7381.4|4
1626323950000|2021-07-15 04:39:10|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|3
1626323970000|2021-07-15 04:39:30|7384.5|7381.7|7383.5|7380.7|7384.5|7381.7|7383|7380.2|3
1626323980000|2021-07-15 04:39:40|7383|7380.2|7382.5|7379.7|7383|7380.2|7382.5|7379.7|1
1626323990000|2021-07-15 04:39:50|7382.3|7379.5|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|0
1626324000000|2021-07-15 04:40:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1626324010000|2021-07-15 04:40:10|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|2
1626324020000|2021-07-15 04:40:20|7382.3|7379.5|7382.3|7379.5|7382.5|7379.7|7382.2|7379.4|3
1626324030000|2021-07-15 04:40:30|7382.5|7379.7|7382.7|7379.9|7382.7|7379.9|7382.5|7379.7|3
1626324040000|2021-07-15 04:40:40|||||||||1
1626324050000|2021-07-15 04:40:50|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|0
1626324070000|2021-07-15 04:41:10|||||||||6
1626324100000|2021-07-15 04:41:40|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|2
1626324110000|2021-07-15 04:41:50|7381|7378.2|7379.8|7377|7381|7378.2|7379.8|7377|4
1626324130000|2021-07-15 04:42:10|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|0
1626324170000|2021-07-15 04:42:50|||||||||1
1626324210000|2021-07-15 04:43:30|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7
1626324260000|2021-07-15 04:44:20|7380.8|7378|7381.5|7378.7|7381.5|7378.7|7380.8|7378|1
1626324270000|2021-07-15 04:44:30|||||||||1
1626324300000|2021-07-15 04:45:00|||||||||1
1626324310000|2021-07-15 04:45:10|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|2
1626324350000|2021-07-15 04:45:50|||||||||1
1626324370000|2021-07-15 04:46:10|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|0
1626324380000|2021-07-15 04:46:20|7382|7379.2|7382.5|7379.7|7383|7380.2|7382|7379.2|24
1626324420000|2021-07-15 04:47:00|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7383|7380.2|7
1626324440000|2021-07-15 04:47:20|7382|7379.2|7382.5|7379.7|7382.5|7379.7|7382|7379.2|12
1626324450000|2021-07-15 04:47:30|||||||||3
1626324470000|2021-07-15 04:47:50|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|20
1626324480000|2021-07-15 04:48:00|||||||||1
1626324530000|2021-07-15 04:48:50|||||||||3
1626324590000|2021-07-15 04:49:50|7383|7380.2|7383.5|7380.7|7383.5|7380.7|7383|7380.2|2
1626324620000|2021-07-15 04:50:20|7383|7380.2|7381.5|7378.7|7383|7380.2|7381.5|7378.7|7
1626324640000|2021-07-15 04:50:40|||||||||4
1626324660000|2021-07-15 04:51:00|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|3
1626324670000|2021-07-15 04:51:10|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|0
1626324710000|2021-07-15 04:51:50|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|1
1626324720000|2021-07-15 04:52:00|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1626324750000|2021-07-15 04:52:30|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|0
1626324770000|2021-07-15 04:52:50|||||||||1
1626324780000|2021-07-15 04:53:00|7381.7|7378.9|7381.5|7378.7|7381.7|7378.9|7381.5|7378.7|3
1626324830000|2021-07-15 04:53:50|||||||||1
1626324840000|2021-07-15 04:54:00|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|1
1626324850000|2021-07-15 04:54:10|||||||||1
1626324870000|2021-07-15 04:54:30|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|2
1626324900000|2021-07-15 04:55:00|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|6
1626324910000|2021-07-15 04:55:10|7382.5|7379.7|7382|7379.2|7382.5|7379.7|7382|7379.2|1
1626324960000|2021-07-15 04:56:00|7383|7380.2|7383|7380.2|7383|7380.2|7383|7380.2|12
1626324970000|2021-07-15 04:56:10|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|0
1626324980000|2021-07-15 04:56:20|7382|7379.2|7381.5|7378.7|7382|7379.2|7381.5|7378.7|0
1626325020000|2021-07-15 04:57:00|7381.7|7378.9|7382|7379.2|7382.2|7379.4|7381.7|7378.9|3
1626325030000|2021-07-15 04:57:10|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|0
1626325080000|2021-07-15 04:58:00|7381.2|7378.4|7382|7379.2|7382|7379.2|7381.2|7378.4|2
1626325090000|2021-07-15 04:58:10|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|0
1626325140000|2021-07-15 04:59:00|7381.5|7378.7|7381.2|7378.4|7381.5|7378.7|7381.2|7378.4|3
1626325160000|2021-07-15 04:59:20|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|8
1626325170000|2021-07-15 04:59:30|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|0
1626325200000|2021-07-15 05:00:00|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|1
1626325220000|2021-07-15 05:00:20|7381.5|7378.7|7381.5|7378.7|7382|7379.2|7381.5|7378.7|7
1626325290000|2021-07-15 05:01:30|7382|7379.2|7383.5|7380.7|7383.7|7380.9|7382|7379.2|8
1626325320000|2021-07-15 05:02:00|7383.2|7380.4|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|4
1626325330000|2021-07-15 05:02:10|7382.5|7379.7|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|10
1626325370000|2021-07-15 05:02:50|||||||||1
1626325420000|2021-07-15 05:03:40|||||||||1
1626325430000|2021-07-15 05:03:50|||||||||1
1626325440000|2021-07-15 05:04:00|7382.6|7379.8|7383.2|7380.4|7383.5|7380.7|7382.6|7379.8|24
1626325450000|2021-07-15 05:04:10|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|0
1626325480000|2021-07-15 05:04:40|7383.7|7380.9|7384|7381.2|7384|7381.2|7383.7|7380.9|10
1626325490000|2021-07-15 05:04:50|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1626325500000|2021-07-15 05:05:00|||||||||1
1626325510000|2021-07-15 05:05:10|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1626325530000|2021-07-15 05:05:30|7384.2|7381.4|7384.2|7381.4|7384.5|7381.7|7384|7381.2|2
1626325540000|2021-07-15 05:05:40|7384|7381.2|7384.2|7381.4|7384.5|7381.7|7384|7381.2|10
1626325570000|2021-07-15 05:06:10|7384.5|7381.7|7383.5|7380.7|7384.5|7381.7|7383.5|7380.7|2
1626325580000|2021-07-15 05:06:20|||||||||1
1626325590000|2021-07-15 05:06:30|||||||||1
1626325610000|2021-07-15 05:06:50|||||||||2
1626325620000|2021-07-15 05:07:00|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|5
1626325630000|2021-07-15 05:07:10|7385.7|7382.9|7385.2|7382.4|7385.7|7382.9|7384.7|7381.9|60
1626325640000|2021-07-15 05:07:20|7385.7|7382.9|7387.2|7384.4|7387.2|7384.4|7385.7|7382.9|5
1626325650000|2021-07-15 05:07:30|7387.5|7384.7|7387.2|7384.4|7387.5|7384.7|7387.2|7384.4|1
1626325660000|2021-07-15 05:07:40|7387|7384.2|7386.5|7383.7|7387|7384.2|7386.5|7383.7|1
1626325730000|2021-07-15 05:08:50|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|1
1626325740000|2021-07-15 05:09:00|7386.9|7384.1|7386.7|7383.9|7386.9|7384.1|7386.7|7383.9|1
1626325750000|2021-07-15 05:09:10|7387.7|7384.9|7388.2|7385.4|7388.2|7385.4|7387.7|7384.9|7
1626325760000|2021-07-15 05:09:20|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|0
1626325770000|2021-07-15 05:09:30|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1626325780000|2021-07-15 05:09:40|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.2|7385.4|0
1626325790000|2021-07-15 05:09:50|7388.2|7385.4|7387.5|7384.7|7388.2|7385.4|7387.5|7384.7|2
1626325800000|2021-07-15 05:10:00|7387.4|7384.6|7387.7|7384.9|7387.7|7384.9|7387.4|7384.6|1
1626325820000|2021-07-15 05:10:20|7387.4|7384.6|7386.9|7384.1|7387.4|7384.6|7386.9|7384.1|15
1626325830000|2021-07-15 05:10:30|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|3
1626325850000|2021-07-15 05:10:50|7386|7383.2|7385.4|7382.6|7386|7383.2|7385.4|7382.6|1
1626325860000|2021-07-15 05:11:00|7385.2|7382.4|7382.9|7380.1|7385.2|7382.4|7382.9|7380.1|17
1626325880000|2021-07-15 05:11:20|7382.4|7379.6|7382.2|7379.4|7382.4|7379.6|7382.2|7379.4|0
1626325910000|2021-07-15 05:11:50|7382|7379.2|7382.4|7379.6|7382.4|7379.6|7381.7|7378.9|4
1626325920000|2021-07-15 05:12:00|7382.2|7379.4|7382.4|7379.6|7382.4|7379.6|7382.2|7379.4|0
1626325930000|2021-07-15 05:12:10|||||||||1
1626325940000|2021-07-15 05:12:20|7383|7380.2|7383.4|7380.6|7383.4|7380.6|7383|7380.2|2
1626325990000|2021-07-15 05:13:10|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|19
1626326000000|2021-07-15 05:13:20|7384.9|7382.1|7385.7|7382.9|7385.7|7382.9|7384.9|7382.1|0
1626326010000|2021-07-15 05:13:30|7386|7383.2|7386.2|7383.4|7386.2|7383.4|7386|7383.2|3
1626326020000|2021-07-15 05:13:40|7386|7383.2|7385.7|7382.9|7386|7383.2|7385.7|7382.9|0
1626326030000|2021-07-15 05:13:50|||||||||2
1626326060000|2021-07-15 05:14:20|7386.2|7383.4|7386.4|7383.6|7386.4|7383.6|7386.2|7383.4|10
1626326080000|2021-07-15 05:14:40|7386.2|7383.4|7385.7|7382.9|7386.4|7383.6|7385.7|7382.9|0
1626326090000|2021-07-15 05:14:50|||||||||3
1626326170000|2021-07-15 05:16:10|7385.5|7382.7|7384.7|7381.9|7385.5|7382.7|7384.7|7381.9|1
1626326180000|2021-07-15 05:16:20|||||||||2
1626326190000|2021-07-15 05:16:30|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|4
1626326200000|2021-07-15 05:16:40|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|0
1626326210000|2021-07-15 05:16:50|7386.4|7383.6|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|6
1626326220000|2021-07-15 05:17:00|7385.9|7383.1|7386.4|7383.6|7386.7|7383.9|7385.9|7383.1|5
1626326230000|2021-07-15 05:17:10|7386.2|7383.4|7385.9|7383.1|7386.2|7383.4|7385.9|7383.1|1
1626326240000|2021-07-15 05:17:20|7385.5|7382.7|7384.9|7382.1|7385.5|7382.7|7384.7|7381.9|4
1626326250000|2021-07-15 05:17:30|7385.2|7382.4|7384.9|7382.1|7385.2|7382.4|7384.7|7381.9|1
1626326260000|2021-07-15 05:17:40|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|0
1626326270000|2021-07-15 05:17:50|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|0
1626326280000|2021-07-15 05:18:00|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1626326300000|2021-07-15 05:18:20|7383.7|7380.9|7383.4|7380.6|7383.7|7380.9|7383.4|7380.6|0
1626326330000|2021-07-15 05:18:50|||||||||1
1626326360000|2021-07-15 05:19:20|||||||||3
1626326400000|2021-07-15 05:20:00|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|6
1626326410000|2021-07-15 05:20:10|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|3
1626326430000|2021-07-15 05:20:30|7385.2|7382.4|7384.7|7381.9|7385.2|7382.4|7384.7|7381.9|0
1626326440000|2021-07-15 05:20:40|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|1
1626326450000|2021-07-15 05:20:50|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1626326460000|2021-07-15 05:21:00|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|0
1626326480000|2021-07-15 05:21:20|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|3
1626326490000|2021-07-15 05:21:30|7384.2|7381.4|7384.9|7382.1|7384.9|7382.1|7384.2|7381.4|2
1626326510000|2021-07-15 05:21:50|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.2|7381.4|1
1626326520000|2021-07-15 05:22:00|7384.9|7382.1|7386.2|7383.4|7386.2|7383.4|7384.9|7382.1|3
1626326530000|2021-07-15 05:22:10|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1626326540000|2021-07-15 05:22:20|7386.2|7383.4|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|1
1626326560000|2021-07-15 05:22:40|7385.7|7382.9|7385.4|7382.6|7385.7|7382.9|7385.4|7382.6|1
1626326570000|2021-07-15 05:22:50|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|5
1626326590000|2021-07-15 05:23:10|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|2
1626326600000|2021-07-15 05:23:20|||||||||1
1626326610000|2021-07-15 05:23:30|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|1
1626326630000|2021-07-15 05:23:50|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|2
1626326640000|2021-07-15 05:24:00|7385.7|7382.9|7386.4|7383.6|7386.4|7383.6|7385.7|7382.9|5
1626326670000|2021-07-15 05:24:30|||||||||1
1626326680000|2021-07-15 05:24:40|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|1
1626326690000|2021-07-15 05:24:50|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|2
1626326700000|2021-07-15 05:25:00|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|1
1626326710000|2021-07-15 05:25:10|7387.4|7384.6|7386.9|7384.1|7387.4|7384.6|7386.9|7384.1|2
1626326730000|2021-07-15 05:25:30|7386.7|7383.9|7386.4|7383.6|7386.7|7383.9|7386.4|7383.6|0
1626326740000|2021-07-15 05:25:40|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|2
1626326750000|2021-07-15 05:25:50|7386.9|7384.1|7387.7|7384.9|7387.7|7384.9|7386.9|7384.1|0
1626326760000|2021-07-15 05:26:00|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|0
1626326780000|2021-07-15 05:26:20|7386.7|7383.9|7385.4|7382.6|7387.2|7384.4|7384.2|7381.4|20
1626326800000|2021-07-15 05:26:40|7385.7|7382.9|7385|7382.2|7386.4|7383.6|7384.5|7381.7|270
1626326820000|2021-07-15 05:27:00|7385.5|7382.7|7386|7383.2|7386|7383.2|7385.5|7382.7|12
1626326830000|2021-07-15 05:27:10|7385.2|7382.4|7385.5|7382.7|7385.7|7382.9|7385.2|7382.4|4
1626326850000|2021-07-15 05:27:30|7385.2|7382.4|7384.7|7381.9|7385.2|7382.4|7384.7|7381.9|1
1626326870000|2021-07-15 05:27:50|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|1
1626326880000|2021-07-15 05:28:00|7383.7|7380.9|7383|7380.2|7383.7|7380.9|7383|7380.2|1
1626326900000|2021-07-15 05:28:20|7382.5|7379.7|7382.7|7379.9|7382.7|7379.9|7382|7379.2|1
1626326910000|2021-07-15 05:28:30|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|0
1626326920000|2021-07-15 05:28:40|7382|7379.2|7382|7379.2|7382|7379.2|7382|7379.2|0
1626326930000|2021-07-15 05:28:50|7382.4|7379.6|7382.7|7379.9|7382.7|7379.9|7382.4|7379.6|3
1626326940000|2021-07-15 05:29:00|7383|7380.2|7382.5|7379.7|7383.2|7380.4|7382.5|7379.7|0
1626326950000|2021-07-15 05:29:10|7382|7379.2|7382|7379.2|7382|7379.2|7382|7379.2|0
1626326970000|2021-07-15 05:29:30|7383.2|7380.4|7384|7381.2|7384.5|7381.7|7383.2|7380.4|4
1626326980000|2021-07-15 05:29:40|7383.7|7380.9|7384.5|7381.7|7384.5|7381.7|7383.7|7380.9|8
1626326990000|2021-07-15 05:29:50|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|11
1626327000000|2021-07-15 05:30:00|7384.7|7381.9|7382.2|7379.4|7384.7|7381.9|7381.5|7378.7|18
1626327010000|2021-07-15 05:30:10|7382.5|7379.7|7383.2|7380.4|7383.5|7380.7|7382.5|7379.7|6
1626327020000|2021-07-15 05:30:20|7382.2|7379.4|7380.2|7377.4|7382.2|7379.4|7380.2|7377.4|28
1626327030000|2021-07-15 05:30:30|7380|7377.2|7379.7|7376.9|7381|7378.2|7379.7|7376.9|1
1626327040000|2021-07-15 05:30:40|7379.2|7376.4|7378.7|7375.9|7379.7|7376.9|7378.7|7375.9|7
1626327050000|2021-07-15 05:30:50|7379.2|7376.4|7378.7|7375.9|7380|7377.2|7378.7|7375.9|4
1626327060000|2021-07-15 05:31:00|7378.5|7375.7|7380|7377.2|7380|7377.2|7378|7375.2|20
1626327070000|2021-07-15 05:31:10|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|2
1626327080000|2021-07-15 05:31:20|7381|7378.2|7384|7381.2|7384|7381.2|7381|7378.2|12
1626327090000|2021-07-15 05:31:30|7384.2|7381.4|7385.5|7382.7|7385.5|7382.7|7384.2|7381.4|1
1626327100000|2021-07-15 05:31:40|7385.7|7382.9|7383.7|7380.9|7386|7383.2|7383.7|7380.9|7
1626327110000|2021-07-15 05:31:50|7383|7380.2|7381.7|7378.9|7383|7380.2|7381.5|7378.7|6
1626327120000|2021-07-15 05:32:00|7381.5|7378.7|7383|7380.2|7383|7380.2|7381.2|7378.4|1
1626327130000|2021-07-15 05:32:10|7383.5|7380.7|7384|7381.2|7384.5|7381.7|7382.5|7379.7|6
1626327140000|2021-07-15 05:32:20|7383.5|7380.7|7384|7381.2|7384.5|7381.7|7383.5|7380.7|1
1626327150000|2021-07-15 05:32:30|7384.2|7381.4|7384.5|7381.7|7384.5|7381.7|7384.2|7381.4|7
1626327160000|2021-07-15 05:32:40|7384.7|7381.9|7386|7383.2|7386.5|7383.7|7384.5|7381.7|4
1626327170000|2021-07-15 05:32:50|7386.2|7383.4|7384.7|7381.9|7386.2|7383.4|7384.5|7381.7|2
1626327180000|2021-07-15 05:33:00|7385|7382.2|7384.7|7381.9|7385|7382.2|7383.7|7380.9|2
1626327190000|2021-07-15 05:33:10|7385|7382.2|7384|7381.2|7385|7382.2|7383.7|7380.9|2
1626327200000|2021-07-15 05:33:20|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|0
1626327210000|2021-07-15 05:33:30|7384|7381.2|7384.2|7381.4|7384.2|7381.4|7383.7|7380.9|4
1626327220000|2021-07-15 05:33:40|7384|7381.2|7383.5|7380.7|7384|7381.2|7382.5|7379.7|1
1626327230000|2021-07-15 05:33:50|7382.5|7379.7|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|0
1626327240000|2021-07-15 05:34:00|7383|7380.2|7385.2|7382.4|7385.2|7382.4|7382.4|7379.6|3
1626327250000|2021-07-15 05:34:10|7385.4|7382.6|7384.4|7381.6|7385.4|7382.6|7383.7|7380.9|2
1626327260000|2021-07-15 05:34:20|7384.9|7382.1|7386.2|7383.4|7386.4|7383.6|7384.9|7382.1|1
1626327270000|2021-07-15 05:34:30|7386.4|7383.6|7385.7|7382.9|7386.4|7383.6|7385.4|7382.6|2
1626327280000|2021-07-15 05:34:40|7385.2|7382.4|7384.9|7382.1|7385.2|7382.4|7383.9|7381.1|1
1626327290000|2021-07-15 05:34:50|7385.2|7382.4|7387.4|7384.6|7387.7|7384.9|7385.2|7382.4|11
1626327300000|2021-07-15 05:35:00|7387.7|7384.9|7389.2|7386.4|7389.2|7386.4|7387.7|7384.9|21
1626327310000|2021-07-15 05:35:10|7388.9|7386.1|7387.7|7384.9|7388.9|7386.1|7386.7|7383.9|4
1626327330000|2021-07-15 05:35:30|7387.4|7384.6|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|1
1626327350000|2021-07-15 05:35:50|7387.7|7384.9|7387.7|7384.9|7387.9|7385.1|7387.7|7384.9|0
1626327360000|2021-07-15 05:36:00|7387.9|7385.1|7388.7|7385.9|7388.9|7386.1|7387.9|7385.1|4
1626327370000|2021-07-15 05:36:10|7388.9|7386.1|7387.9|7385.1|7388.9|7386.1|7387.4|7384.6|7
1626327380000|2021-07-15 05:36:20|7387.4|7384.6|7386.7|7383.9|7387.4|7384.6|7386.7|7383.9|1
1626327390000|2021-07-15 05:36:30|7386.4|7383.6|7385.9|7383.1|7387.7|7384.9|7385.9|7383.1|4
1626327400000|2021-07-15 05:36:40|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|0
1626327410000|2021-07-15 05:36:50|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|0
1626327420000|2021-07-15 05:37:00|7385.4|7382.6|7386.4|7383.6|7386.4|7383.6|7385.4|7382.6|4
1626327430000|2021-07-15 05:37:10|7386|7383.2|7385.7|7382.9|7386|7383.2|7385.7|7382.9|0
1626327440000|2021-07-15 05:37:20|7385.2|7382.4|7385|7382.2|7385.2|7382.4|7385|7382.2|1
1626327450000|2021-07-15 05:37:30|7384.4|7381.6|7383.7|7380.9|7384.4|7381.6|7383.7|7380.9|0
1626327460000|2021-07-15 05:37:40|7383.4|7380.6|7381.9|7379.1|7383.4|7380.6|7381.9|7379.1|23
1626327470000|2021-07-15 05:37:50|7382.9|7380.1|7383.2|7380.4|7383.7|7380.9|7382.9|7380.1|9
1626327480000|2021-07-15 05:38:00|7382.9|7380.1|7385|7382.2|7385.2|7382.4|7382.9|7380.1|2
1626327490000|2021-07-15 05:38:10|7385.4|7382.6|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|0
1626327500000|2021-07-15 05:38:20|7385.4|7382.6|7384.9|7382.1|7385.4|7382.6|7384.7|7381.9|0
1626327510000|2021-07-15 05:38:30|7385.2|7382.4|7385.4|7382.6|7385.4|7382.6|7384.9|7382.1|1
1626327520000|2021-07-15 05:38:40|7385.9|7383.1|7388.4|7385.6|7388.4|7385.6|7385.9|7383.1|2
1626327530000|2021-07-15 05:38:50|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7387.9|7385.1|2
1626327540000|2021-07-15 05:39:00|7389.2|7386.4|7389.9|7387.1|7389.9|7387.1|7388.9|7386.1|61
1626327550000|2021-07-15 05:39:10|||||||||1
1626327560000|2021-07-15 05:39:20|||||||||1
1626327570000|2021-07-15 05:39:30|7389.4|7386.6|7388.7|7385.9|7389.4|7386.6|7388.7|7385.9|3
1626327580000|2021-07-15 05:39:40|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|1
1626327590000|2021-07-15 05:39:50|7387.4|7384.6|7385.7|7382.9|7387.4|7384.6|7385.7|7382.9|3
1626327600000|2021-07-15 05:40:00|||||||||1
1626327610000|2021-07-15 05:40:10|7385.9|7383.1|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|2
1626327620000|2021-07-15 05:40:20|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|0
1626327630000|2021-07-15 05:40:30|7386.5|7383.7|7385.4|7382.6|7386.7|7383.9|7385.4|7382.6|3
1626327640000|2021-07-15 05:40:40|7385.7|7382.9|7385.9|7383.1|7386.2|7383.4|7385.7|7382.9|6
1626327650000|2021-07-15 05:40:50|7385.2|7382.4|7385.9|7383.1|7385.9|7383.1|7385.2|7382.4|1
1626327660000|2021-07-15 05:41:00|7386.2|7383.4|7386.9|7384.1|7386.9|7384.1|7386.2|7383.4|3
1626327670000|2021-07-15 05:41:10|7387.8|7385|7386.7|7383.9|7388.7|7385.9|7385.9|7383.1|9
1626327680000|2021-07-15 05:41:20|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|0
1626327690000|2021-07-15 05:41:30|7386.9|7384.1|7386.7|7383.9|7386.9|7384.1|7386.4|7383.6|2
1626327700000|2021-07-15 05:41:40|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|0
1626327710000|2021-07-15 05:41:50|7385.9|7383.1|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|0
1626327720000|2021-07-15 05:42:00|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|0
1626327730000|2021-07-15 05:42:10|7386|7383.2|7385.9|7383.1|7386|7383.2|7385.4|7382.6|0
1626327740000|2021-07-15 05:42:20|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|0
1626327750000|2021-07-15 05:42:30|7385.4|7382.6|7385.7|7382.9|7385.9|7383.1|7385.4|7382.6|0
1626327760000|2021-07-15 05:42:40|7385.9|7383.1|7385.7|7382.9|7385.9|7383.1|7385.7|7382.9|1
1626327770000|2021-07-15 05:42:50|7385.5|7382.7|7385.4|7382.6|7385.5|7382.7|7385.2|7382.4|1
1626327780000|2021-07-15 05:43:00|7385.2|7382.4|7384.9|7382.1|7385.2|7382.4|7384.7|7381.9|2
1626327800000|2021-07-15 05:43:20|7384.7|7381.9|7385.2|7382.4|7385.2|7382.4|7384.7|7381.9|2
1626327810000|2021-07-15 05:43:30|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1626327820000|2021-07-15 05:43:40|7384.9|7382.1|7384.7|7381.9|7384.9|7382.1|7384.7|7381.9|3
1626327840000|2021-07-15 05:44:00|7384.9|7382.1|7385.9|7383.1|7385.9|7383.1|7384.7|7381.9|1
1626327850000|2021-07-15 05:44:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1626327870000|2021-07-15 05:44:30|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|1
1626327880000|2021-07-15 05:44:40|7385.7|7382.9|7384.9|7382.1|7385.7|7382.9|7384.9|7382.1|1
1626327890000|2021-07-15 05:44:50|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|1
1626327900000|2021-07-15 05:45:00|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|3
1626327920000|2021-07-15 05:45:20|7385.7|7382.9|7387.4|7384.6|7387.4|7384.6|7385.7|7382.9|1
1626327930000|2021-07-15 05:45:30|7387.2|7384.4|7386.4|7383.6|7387.2|7384.4|7386.4|7383.6|0
1626327940000|2021-07-15 05:45:40|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.7|7383.9|1
1626327950000|2021-07-15 05:45:50|||||||||1
1626327960000|2021-07-15 05:46:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|3
1626327970000|2021-07-15 05:46:10|7386.5|7383.7|7385.2|7382.4|7386.5|7383.7|7384.7|7381.9|32
1626327980000|2021-07-15 05:46:20|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|0
1626328020000|2021-07-15 05:47:00|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|0
1626328030000|2021-07-15 05:47:10|7386.2|7383.4|7387.9|7385.1|7387.9|7385.1|7386.2|7383.4|2
1626328040000|2021-07-15 05:47:20|7387.4|7384.6|7388|7385.2|7389.1|7386.2|7387.2|7384.4|348
1626328050000|2021-07-15 05:47:30|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|0
1626328060000|2021-07-15 05:47:40|7387.7|7384.9|7388.2|7385.4|7388.7|7385.9|7387.7|7384.9|5
1626328070000|2021-07-15 05:47:50|7388|7385.2|7387.5|7384.7|7388|7385.2|7387.5|7384.7|1
1626328080000|2021-07-15 05:48:00|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|52
1626328100000|2021-07-15 05:48:20|7387.7|7384.9|7386|7383.2|7388|7385.2|7386|7383.2|102
1626328110000|2021-07-15 05:48:30|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|2
1626328120000|2021-07-15 05:48:40|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|1
1626328130000|2021-07-15 05:48:50|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|3
1626328140000|2021-07-15 05:49:00|7386.2|7383.4|7385.9|7383.1|7386.4|7383.6|7385.7|7382.9|11
1626328150000|2021-07-15 05:49:10|7385.7|7382.9|7385.7|7382.9|7385.9|7383.1|7385.7|7382.9|6
1626328160000|2021-07-15 05:49:20|7384.7|7381.9|7384.7|7381.9|7384.9|7382.1|7384.7|7381.9|1
1626328170000|2021-07-15 05:49:30|7384.2|7381.4|7383.2|7380.4|7384.2|7381.4|7383.2|7380.4|0
1626328180000|2021-07-15 05:49:40|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1626328190000|2021-07-15 05:49:50|7382.7|7379.9|7381.9|7379.1|7382.7|7379.9|7381.4|7378.6|2
1626328200000|2021-07-15 05:50:00|7381.7|7378.9|7379.9|7377.1|7381.7|7378.9|7379.7|7376.9|5
1626328210000|2021-07-15 05:50:10|7380.2|7377.4|7380.7|7377.9|7381.4|7378.6|7380.2|7377.4|4
1626328220000|2021-07-15 05:50:20|7380.9|7378.1|7380.7|7377.9|7380.9|7378.1|7380.7|7377.9|8
1626328240000|2021-07-15 05:50:40|7380.9|7378.1|7380.7|7377.9|7380.9|7378.1|7380.7|7377.9|0
1626328250000|2021-07-15 05:50:50|7380.9|7378.1|7380.7|7377.9|7380.9|7378.1|7380.7|7377.9|3
1626328280000|2021-07-15 05:51:20|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|0
1626328290000|2021-07-15 05:51:30|7380.7|7377.9|7380.9|7378.1|7380.9|7378.1|7380.7|7377.9|0
1626328300000|2021-07-15 05:51:40|7381.2|7378.4|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|3
1626328310000|2021-07-15 05:51:50|7380.7|7377.9|7381.1|7378.3|7381.1|7378.3|7380.7|7377.9|0
1626328320000|2021-07-15 05:52:00|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1626328330000|2021-07-15 05:52:10|||||||||3
1626328340000|2021-07-15 05:52:20|7381.2|7378.4|7380.9|7378.1|7381.7|7378.9|7380.9|7378.1|3
1626328350000|2021-07-15 05:52:30|7379.2|7376.4|7378.7|7375.9|7380|7377.2|7378.5|7375.7|46
1626328360000|2021-07-15 05:52:40|7378.5|7375.7|7377.5|7374.7|7378.5|7375.7|7377.2|7374.4|2
1626328370000|2021-07-15 05:52:50|7377.2|7374.4|7378.2|7375.4|7378.2|7375.4|7377.2|7374.4|42
1626328380000|2021-07-15 05:53:00|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|4
1626328390000|2021-07-15 05:53:10|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|2
1626328400000|2021-07-15 05:53:20|7379.6|7376.8|7380.5|7377.7|7380.5|7377.7|7379.6|7376.8|1
1626328410000|2021-07-15 05:53:30|7380.2|7377.4|7381.4|7378.6|7381.4|7378.6|7379.7|7376.9|10
1626328430000|2021-07-15 05:53:50|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|2
1626328440000|2021-07-15 05:54:00|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|0
1626328460000|2021-07-15 05:54:20|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|0
1626328490000|2021-07-15 05:54:50|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|2
1626328520000|2021-07-15 05:55:20|7381.2|7378.4|7379.7|7376.9|7381.2|7378.4|7379.7|7376.9|0
1626328530000|2021-07-15 05:55:30|7379.4|7376.6|7377.9|7375.1|7379.4|7376.6|7377.9|7375.1|1
1626328540000|2021-07-15 05:55:40|7377.7|7374.9|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|7
1626328550000|2021-07-15 05:55:50|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|25
1626328560000|2021-07-15 05:56:00|7378.5|7375.7|7379.4|7376.6|7379.4|7376.6|7378.5|7375.7|5
1626328570000|2021-07-15 05:56:10|7378.9|7376.1|7379.1|7376.3|7379.4|7376.6|7378.9|7376.1|3
1626328580000|2021-07-15 05:56:20|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1626328590000|2021-07-15 05:56:30|7378.7|7375.9|7378.2|7375.4|7378.7|7375.9|7377.9|7375.1|2
1626328600000|2021-07-15 05:56:40|7377.9|7375.1|7377.7|7374.9|7377.9|7375.1|7377.7|7374.9|1
1626328610000|2021-07-15 05:56:50|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|20
1626328620000|2021-07-15 05:57:00|7377.9|7375.1|7377.7|7374.9|7377.9|7375.1|7377.7|7374.9|1
1626328640000|2021-07-15 05:57:20|||||||||18
1626328650000|2021-07-15 05:57:30|||||||||8
1626328670000|2021-07-15 05:57:50|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|32
1626328700000|2021-07-15 05:58:20|7377.9|7375.1|7379.4|7376.6|7379.9|7377.1|7377.9|7375.1|7
1626328710000|2021-07-15 05:58:30|||||||||1
1626328740000|2021-07-15 05:59:00|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|1
1626328750000|2021-07-15 05:59:10|7378.4|7375.6|7377.9|7375.1|7378.4|7375.6|7377.9|7375.1|2
1626328760000|2021-07-15 05:59:20|7377.7|7374.9|7377.7|7374.9|7377.9|7375.1|7377.7|7374.9|0
1626328770000|2021-07-15 05:59:30|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.7|7374.9|1
1626328780000|2021-07-15 05:59:40|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|1
1626328800000|2021-07-15 06:00:00|7377.4|7374.6|7377.9|7375.1|7378.2|7375.4|7377.4|7374.6|5
1626328810000|2021-07-15 06:00:10|7378.2|7375.4|7379.9|7377.1|7379.9|7377.1|7378.2|7375.4|10
1626328820000|2021-07-15 06:00:20|7380.4|7377.6|7379.9|7377.1|7380.7|7377.9|7379.7|7376.9|2
1626328830000|2021-07-15 06:00:30|7379.2|7376.4|7377.9|7375.1|7379.2|7376.4|7377.9|7375.1|12
1626328840000|2021-07-15 06:00:40|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|2
1626328850000|2021-07-15 06:00:50|7376.9|7374.1|7372.2|7369.4|7376.9|7374.1|7371.9|7369.1|30
1626328860000|2021-07-15 06:01:00|7372.4|7369.6|7373.9|7371.1|7373.9|7371.1|7372.4|7369.6|13
1626328870000|2021-07-15 06:01:10|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.7|7369.9|7
1626328880000|2021-07-15 06:01:20|7373.4|7370.6|7374.9|7372.1|7374.9|7372.1|7373.4|7370.6|5
1626328890000|2021-07-15 06:01:30|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|0
1626328900000|2021-07-15 06:01:40|7375.4|7372.6|7374.4|7371.6|7375.4|7372.6|7374.4|7371.6|5
1626328910000|2021-07-15 06:01:50|7373.9|7371.1|7374.4|7371.6|7374.4|7371.6|7373.9|7371.1|3
1626328920000|2021-07-15 06:02:00|7373.9|7371.1|7370.7|7367.9|7373.9|7371.1|7370.2|7367.4|22
1626328930000|2021-07-15 06:02:10|7371.2|7368.4|7371.7|7368.9|7371.7|7368.9|7371.2|7368.4|2
1626328940000|2021-07-15 06:02:20|7371.4|7368.6|7370.7|7367.9|7371.4|7368.6|7370.2|7367.4|2
1626328950000|2021-07-15 06:02:30|7370.2|7367.4|7370.7|7367.9|7370.7|7367.9|7370.2|7367.4|0
1626328960000|2021-07-15 06:02:40|7371.4|7368.6|7370.4|7367.6|7371.4|7368.6|7370.4|7367.6|21
1626328970000|2021-07-15 06:02:50|7369.7|7366.9|7369.7|7366.9|7370.2|7367.4|7369.2|7366.4|28
1626328980000|2021-07-15 06:03:00|7369.4|7366.6|7369.9|7367.1|7369.9|7367.1|7369.2|7366.4|2
1626328990000|2021-07-15 06:03:10|7370.1|7367.3|7369.7|7366.9|7370.9|7368.1|7369.7|7366.9|6
1626329000000|2021-07-15 06:03:20|7369.4|7366.6|7368.2|7365.4|7369.4|7366.6|7367.7|7364.9|5
1626329010000|2021-07-15 06:03:30|7367.2|7364.4|7368.2|7365.4|7368.7|7365.9|7367.2|7364.4|32
1626329020000|2021-07-15 06:03:40|7367.9|7365.1|7369.7|7366.9|7370.7|7367.9|7367.9|7365.1|24
1626329030000|2021-07-15 06:03:50|7369.9|7367.1|7370.1|7367.3|7370.4|7367.6|7369.9|7367.1|7
1626329040000|2021-07-15 06:04:00|7370.7|7367.9|7371.4|7368.6|7371.6|7368.8|7370.2|7367.4|16
1626329050000|2021-07-15 06:04:10|7371.7|7368.9|7371.2|7368.4|7372.4|7369.6|7371.2|7368.4|3
1626329060000|2021-07-15 06:04:20|7370.9|7368.1|7370.2|7367.4|7370.9|7368.1|7370.2|7367.4|1
1626329070000|2021-07-15 06:04:30|7369.9|7367.1|7370.2|7367.4|7370.2|7367.4|7369.7|7366.9|0
1626329080000|2021-07-15 06:04:40|7370.7|7367.9|7371.2|7368.4|7371.2|7368.4|7370.7|7367.9|7
1626329090000|2021-07-15 06:04:50|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|3
1626329100000|2021-07-15 06:05:00|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|3
1626329110000|2021-07-15 06:05:10|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|6
1626329120000|2021-07-15 06:05:20|7368.4|7365.6|7368.2|7365.4|7368.4|7365.6|7367.7|7364.9|3
1626329130000|2021-07-15 06:05:30|7367.9|7365.1|7368.2|7365.4|7368.2|7365.4|7367.7|7364.9|1
1626329140000|2021-07-15 06:05:40|7367.7|7364.9|7369.4|7366.6|7370.4|7367.6|7367.7|7364.9|6
1626329150000|2021-07-15 06:05:50|7371.1|7368.3|7373.6|7370.8|7375.1|7372.3|7369.9|7367.1|211
1626329160000|2021-07-15 06:06:00|7373.4|7370.6|7377.4|7374.6|7381.7|7375.8|7373.1|7370.3|195
1626329170000|2021-07-15 06:06:10|7376.9|7374.1|7376.4|7373.6|7377.1|7374.3|7376.1|7373.3|22
1626329180000|2021-07-15 06:06:20|7376.2|7373.4|7376.6|7373.8|7376.9|7374.1|7375.9|7373.1|9
1626329190000|2021-07-15 06:06:30|7376.1|7373.3|7374.1|7371.3|7376.1|7373.3|7373.9|7371.1|3
1626329200000|2021-07-15 06:06:40|7373.9|7371.1|7374.9|7372.1|7375.1|7372.3|7373.9|7371.1|50
1626329210000|2021-07-15 06:06:50|7374.4|7371.6|7374.9|7372.1|7374.9|7372.1|7374.4|7371.6|3
1626329220000|2021-07-15 06:07:00|7374.6|7371.8|7372.4|7369.6|7374.6|7371.8|7372.4|7369.6|1
1626329230000|2021-07-15 06:07:10|7371.6|7368.8|7371.1|7368.3|7371.6|7368.8|7370.6|7367.8|33
1626329240000|2021-07-15 06:07:20|7371.6|7368.8|7372.1|7369.3|7372.1|7369.3|7371.4|7368.6|15
1626329250000|2021-07-15 06:07:30|7371.9|7369.1|7372.9|7370.1|7372.9|7370.1|7371.9|7369.1|0
1626329260000|2021-07-15 06:07:40|||||||||1
1626329270000|2021-07-15 06:07:50|7373.1|7370.3|7373.1|7370.3|7373.6|7370.8|7373.1|7370.3|2
1626329280000|2021-07-15 06:08:00|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.4|7369.6|4
1626329290000|2021-07-15 06:08:10|||||||||2
1626329300000|2021-07-15 06:08:20|7373.4|7370.6|7373.6|7370.8|7373.6|7370.8|7373.4|7370.6|1
1626329310000|2021-07-15 06:08:30|7373.9|7371.1|7373.9|7371.1|7374.6|7371.8|7373.9|7371.1|4
1626329320000|2021-07-15 06:08:40|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.1|7370.3|2
1626329330000|2021-07-15 06:08:50|7373.9|7371.1|7373.4|7370.6|7374.1|7371.3|7373.4|7370.6|12
1626329340000|2021-07-15 06:09:00|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|0
1626329350000|2021-07-15 06:09:10|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|4
1626329360000|2021-07-15 06:09:20|7372.6|7369.8|7372.9|7370.1|7372.9|7370.1|7372.6|7369.8|0
1626329370000|2021-07-15 06:09:30|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1626329380000|2021-07-15 06:09:40|7371.9|7369.1|7371.4|7368.6|7371.9|7369.1|7371.4|7368.6|2
1626329400000|2021-07-15 06:10:00|7371.1|7368.3|7370.7|7367.9|7371.1|7368.3|7370.2|7367.4|5
1626329410000|2021-07-15 06:10:10|7370.4|7367.6|7369.4|7366.6|7370.4|7367.6|7369.4|7366.6|0
1626329420000|2021-07-15 06:10:20|7369.9|7367.1|7369.7|7366.9|7369.9|7367.1|7368.7|7365.9|4
1626329430000|2021-07-15 06:10:30|7369.2|7366.4|7368.4|7365.6|7369.2|7366.4|7368.4|7365.6|15
1626329440000|2021-07-15 06:10:40|7368.9|7366.1|7369.7|7366.9|7369.7|7366.9|7368.9|7366.1|5
1626329450000|2021-07-15 06:10:50|7369.9|7367.1|7369.9|7367.1|7370.9|7368.1|7369.7|7366.9|7
1626329460000|2021-07-15 06:11:00|7369.7|7366.9|7369.9|7367.1|7369.9|7367.1|7369.2|7366.4|2
1626329470000|2021-07-15 06:11:10|7370.1|7367.3|7371.1|7368.3|7371.1|7368.3|7370.1|7367.3|0
1626329480000|2021-07-15 06:11:20|7370.9|7368.1|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|0
1626329490000|2021-07-15 06:11:30|7370.1|7367.3|7370.9|7368.1|7371.4|7368.6|7370.1|7367.3|5
1626329500000|2021-07-15 06:11:40|7371.1|7368.3|7370.4|7367.6|7371.1|7368.3|7369.7|7366.9|0
1626329510000|2021-07-15 06:11:50|7369.9|7367.1|7370.7|7367.9|7370.9|7368.1|7369.7|7366.9|5
1626329520000|2021-07-15 06:12:00|7370.1|7367.3|7370.6|7367.8|7370.7|7367.9|7370.1|7367.3|0
1626329530000|2021-07-15 06:12:10|7370.7|7367.9|7369.9|7367.1|7370.9|7368.1|7369.7|7366.9|7
1626329540000|2021-07-15 06:12:20|7370.1|7367.3|7369.7|7366.9|7370.1|7367.3|7369.7|7366.9|0
1626329550000|2021-07-15 06:12:30|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.7|7366.9|0
1626329560000|2021-07-15 06:12:40|7369.7|7366.9|7369.7|7366.9|7369.9|7367.1|7369.2|7366.4|6
1626329570000|2021-07-15 06:12:50|7369.9|7367.1|7371.4|7368.6|7371.9|7369.1|7369.9|7367.1|4
1626329580000|2021-07-15 06:13:00|7371.7|7368.9|7369.4|7366.6|7371.7|7368.9|7369.2|7366.4|4
1626329590000|2021-07-15 06:13:10|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|18
1626329600000|2021-07-15 06:13:20|7367.1|7364.3|7366.6|7363.8|7367.9|7365.1|7366.6|7363.8|8
1626329610000|2021-07-15 06:13:30|7366.4|7363.6|7367.1|7364.3|7367.1|7364.3|7366.4|7363.6|3
1626329620000|2021-07-15 06:13:40|7366.9|7364.1|7366.2|7363.4|7366.9|7364.1|7366.2|7363.4|1
1626329630000|2021-07-15 06:13:50|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|2
1626329640000|2021-07-15 06:14:00|7366.2|7363.4|7363.1|7360.3|7366.2|7363.4|7363.1|7360.3|49
1626329650000|2021-07-15 06:14:10|7363.7|7360.9|7363.7|7360.9|7363.9|7361.1|7363.2|7360.4|24
1626329660000|2021-07-15 06:14:20|7363.9|7361.1|7362.2|7359.4|7363.9|7361.1|7362.2|7359.4|13
1626329670000|2021-07-15 06:14:30|||||||||18
1626329680000|2021-07-15 06:14:40|7361.6|7358.8|7361.4|7358.6|7361.6|7358.8|7361.4|7358.6|34
1626329690000|2021-07-15 06:14:50|7359.9|7357.1|7360.6|7357.8|7361.1|7358.3|7359.9|7357.1|14
1626329700000|2021-07-15 06:15:00|7360.4|7357.6|7360.4|7357.6|7361.9|7359.1|7359.9|7357.1|27
1626329710000|2021-07-15 06:15:10|7359.9|7357.1|7360.9|7358.1|7360.9|7358.1|7359.9|7357.1|21
1626329720000|2021-07-15 06:15:20|7361.1|7358.3|7360.9|7358.1|7361.6|7358.8|7360.9|7358.1|11
1626329730000|2021-07-15 06:15:30|7361.1|7358.3|7361.9|7359.1|7361.9|7359.1|7360.9|7358.1|5
1626329740000|2021-07-15 06:15:40|7360.1|7357.3|7359.9|7357.1|7360.1|7357.3|7359.9|7357.1|2
1626329750000|2021-07-15 06:15:50|7360.1|7357.3|7359.9|7357.1|7360.1|7357.3|7359.9|7357.1|1
1626329760000|2021-07-15 06:16:00|7360.1|7357.3|7360.6|7357.8|7360.6|7357.8|7360.1|7357.3|3
1626329770000|2021-07-15 06:16:10|7361.1|7358.3|7360.9|7358.1|7361.9|7359.1|7360.9|7358.1|5
1626329780000|2021-07-15 06:16:20|7361.1|7358.3|7360.9|7358.1|7361.1|7358.3|7359.9|7357.1|9
1626329790000|2021-07-15 06:16:30|7361.1|7358.3|7360.9|7358.1|7361.1|7358.3|7360.9|7358.1|1
1626329800000|2021-07-15 06:16:40|7359.5|7356.7|7356.9|7354.1|7359.5|7356.7|7356.9|7354.1|32
1626329810000|2021-07-15 06:16:50|7357.6|7354.8|7356.9|7354.1|7357.6|7354.8|7356.9|7354.1|6
1626329820000|2021-07-15 06:17:00|7356.6|7353.8|7355.3|7352.5|7356.9|7354.1|7355.1|7352.3|63
1626329830000|2021-07-15 06:17:10|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7354.4|7351.6|13
1626329840000|2021-07-15 06:17:20|7355.4|7352.6|7354.1|7351.3|7355.4|7352.6|7353.9|7351.1|22
1626329850000|2021-07-15 06:17:30|7354.4|7351.6|7353.9|7351.1|7355.6|7352.8|7353.9|7351.1|84
1626329860000|2021-07-15 06:17:40|7354.4|7351.6|7353.1|7350.3|7354.9|7352.1|7353.1|7350.3|13
1626329870000|2021-07-15 06:17:50|7352.9|7350.1|7349.9|7347.1|7352.9|7350.1|7349.9|7347.1|55
1626329880000|2021-07-15 06:18:00|7350.4|7347.6|7353.1|7350.3|7353.1|7350.3|7350.4|7347.6|37
1626329890000|2021-07-15 06:18:10|7352.9|7350.1|7353.9|7351.1|7353.9|7351.1|7352.9|7350.1|2
1626329900000|2021-07-15 06:18:20|7354.1|7351.3|7354.1|7351.3|7355.4|7352.6|7354.1|7351.3|60
1626329910000|2021-07-15 06:18:30|7354.4|7351.6|7353.1|7350.3|7354.4|7351.6|7353.1|7350.3|3
1626329920000|2021-07-15 06:18:40|7351.9|7349.1|7350.9|7348.1|7351.9|7349.1|7349.9|7347.1|34
1626329930000|2021-07-15 06:18:50|7351.1|7348.3|7350.9|7348.1|7351.4|7348.6|7350.9|7348.1|35
1626329940000|2021-07-15 06:19:00|7350.6|7347.8|7349.9|7347.1|7351.6|7348.8|7349.6|7346.8|37
1626329950000|2021-07-15 06:19:10|7349.6|7346.8|7349.6|7346.8|7349.9|7347.1|7349.6|7346.8|1
1626329960000|2021-07-15 06:19:20|7349.4|7346.6|7349.4|7346.6|7349.4|7346.6|7347.6|7344.8|40
1626329970000|2021-07-15 06:19:30|7349.6|7346.8|7348.1|7345.3|7349.6|7346.8|7347.9|7345.1|53
1626329980000|2021-07-15 06:19:40|7347.9|7345.1|7347.9|7345.1|7348.4|7345.6|7347.6|7344.8|75
1626329990000|2021-07-15 06:19:50|7348.1|7345.3|7348.6|7345.8|7348.9|7346.1|7348.1|7345.3|5
1626330000000|2021-07-15 06:20:00|7348.4|7345.6|7348.4|7345.6|7348.4|7345.6|7347.6|7344.8|3
1626330010000|2021-07-15 06:20:10|7347.9|7345.1|7350.9|7348.1|7350.9|7348.1|7347.9|7345.1|2
1626330020000|2021-07-15 06:20:20|7351.1|7348.3|7350.9|7348.1|7351.4|7348.6|7350.9|7348.1|1
1626330030000|2021-07-15 06:20:30|7352.4|7349.6|7353.3|7350.5|7353.3|7350.5|7352.4|7349.6|8
1626330040000|2021-07-15 06:20:40|7353.9|7351.1|7351.9|7349.1|7353.9|7351.1|7350.4|7347.6|32
1626330050000|2021-07-15 06:20:50|7351.6|7348.8|7352.4|7349.6|7352.9|7350.1|7351.4|7348.6|2
1626330060000|2021-07-15 06:21:00|7352.6|7349.8|7353.4|7350.6|7353.9|7351.1|7352.4|7349.6|18
1626330070000|2021-07-15 06:21:10|7353.9|7351.1|7354.9|7352.1|7354.9|7352.1|7353.9|7351.1|1
1626330080000|2021-07-15 06:21:20|7354.6|7351.8|7355.6|7352.8|7355.6|7352.8|7353.9|7351.1|5
1626330090000|2021-07-15 06:21:30|7355.1|7352.3|7355.4|7352.6|7356.1|7353.3|7355.1|7352.3|24
1626330100000|2021-07-15 06:21:40|7355.1|7352.3|7353.9|7351.1|7355.1|7352.3|7353.9|7351.1|2
1626330110000|2021-07-15 06:21:50|7353.4|7350.6|7354.6|7351.8|7354.9|7352.1|7353.4|7350.6|5
1626330120000|2021-07-15 06:22:00|7354.9|7352.1|7354.9|7352.1|7355.9|7353.1|7354.9|7352.1|3
1626330130000|2021-07-15 06:22:10|7354.6|7351.8|7354.4|7351.6|7355.6|7352.8|7353.6|7350.8|61
1626330140000|2021-07-15 06:22:20|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7353.9|7351.1|12
1626330150000|2021-07-15 06:22:30|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|0
1626330160000|2021-07-15 06:22:40|7354.9|7352.1|7354.1|7351.3|7355.1|7352.3|7354.1|7351.3|3
1626330170000|2021-07-15 06:22:50|7354.4|7351.6|7355.1|7352.3|7355.1|7352.3|7354.4|7351.6|1
1626330180000|2021-07-15 06:23:00|7355.4|7352.6|7355.9|7353.1|7355.9|7353.1|7355.1|7352.3|5
1626330200000|2021-07-15 06:23:20|||||||||4
1626330230000|2021-07-15 06:23:50|7355.6|7352.8|7356.9|7354.1|7356.9|7354.1|7355.6|7352.8|9
1626330240000|2021-07-15 06:24:00|7356.3|7353.5|7355.6|7352.8|7356.4|7353.6|7355.4|7352.6|8
1626330250000|2021-07-15 06:24:10|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|1
1626330260000|2021-07-15 06:24:20|7354.9|7352.1|7355.1|7352.3|7355.1|7352.3|7354.9|7352.1|3
1626330270000|2021-07-15 06:24:30|7355.4|7352.6|7355.1|7352.3|7355.4|7352.6|7354.1|7351.3|29
1626330280000|2021-07-15 06:24:40|7354.9|7352.1|7355.1|7352.3|7355.1|7352.3|7354.9|7352.1|2
1626330290000|2021-07-15 06:24:50|7355.3|7352.5|7354.1|7351.3|7355.6|7352.8|7354.1|7351.3|5
1626330300000|2021-07-15 06:25:00|7354.3|7351.5|7354.4|7351.6|7354.6|7351.8|7354.3|7351.5|0
1626330310000|2021-07-15 06:25:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7353.9|7351.1|3
1626330320000|2021-07-15 06:25:20|7354.3|7351.5|7355.1|7352.3|7355.1|7352.3|7354.3|7351.5|6
1626330330000|2021-07-15 06:25:30|7355.3|7352.5|7355.6|7352.8|7355.9|7353.1|7355.3|7352.5|3
1626330340000|2021-07-15 06:25:40|7355.1|7352.3|7354.9|7352.1|7355.6|7352.8|7354.9|7352.1|10
1626330350000|2021-07-15 06:25:50|7354.4|7351.6|7354.1|7351.3|7354.4|7351.6|7353.9|7351.1|0
1626330360000|2021-07-15 06:26:00|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|0
1626330370000|2021-07-15 06:26:10|7353.4|7350.6|7353.4|7350.6|7353.4|7350.6|7353.1|7350.3|38
1626330380000|2021-07-15 06:26:20|7353.1|7350.3|7350.9|7348.1|7353.1|7350.3|7350.9|7348.1|34
1626330390000|2021-07-15 06:26:30|7351.9|7349.1|7352.1|7349.3|7352.9|7350.1|7351.9|7349.1|10
1626330400000|2021-07-15 06:26:40|7352.6|7349.8|7352.4|7349.6|7352.6|7349.8|7351.9|7349.1|0
1626330410000|2021-07-15 06:26:50|7352.1|7349.3|7351.1|7348.3|7352.1|7349.3|7350.9|7348.1|2
1626330420000|2021-07-15 06:27:00|7351.6|7348.8|7350.9|7348.1|7351.6|7348.8|7350.9|7348.1|1
1626330430000|2021-07-15 06:27:10|7351.6|7348.8|7351.6|7348.8|7351.9|7349.1|7351.6|7348.8|2
1626330440000|2021-07-15 06:27:20|7350.6|7347.8|7350.1|7347.3|7350.6|7347.8|7350.1|7347.3|40
1626330450000|2021-07-15 06:27:30|||||||||1
1626330460000|2021-07-15 06:27:40|7349.9|7347.1|7348.4|7345.6|7349.9|7347.1|7347.3|7344.5|26
1626330470000|2021-07-15 06:27:50|7347.6|7344.8|7347.6|7344.8|7347.9|7345.1|7347.4|7344.6|5
1626330480000|2021-07-15 06:28:00|7347.9|7345.1|7345.6|7342.8|7347.9|7345.1|7345.6|7342.8|55
1626330490000|2021-07-15 06:28:10|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|40
1626330500000|2021-07-15 06:28:20|||||||||10
1626330510000|2021-07-15 06:28:30|7345.1|7342.3|7340.1|7337.3|7345.1|7342.3|7339.1|7336.3|134
1626330520000|2021-07-15 06:28:40|7339.9|7337.1|7340.9|7338.1|7341.9|7339.1|7339.9|7337.1|8
1626330530000|2021-07-15 06:28:50|7340.6|7337.8|7338.4|7335.6|7340.6|7337.8|7338.4|7335.6|598
1626330540000|2021-07-15 06:29:00|7338.6|7335.8|7338.9|7336.1|7339.4|7336.6|7338.4|7335.6|42
1626330550000|2021-07-15 06:29:10|7339.9|7337.1|7341.4|7338.6|7341.7|7338.9|7339.9|7337.1|35
1626330560000|2021-07-15 06:29:20|7341.2|7338.4|7341.2|7338.4|7341.6|7338.8|7340.9|7338.1|4
1626330570000|2021-07-15 06:29:30|7341.4|7338.6|7343.6|7340.8|7343.6|7340.8|7341.4|7338.6|40
1626330580000|2021-07-15 06:29:40|7343.4|7340.6|7342.9|7340.1|7343.6|7340.8|7341.6|7338.8|99
1626330600000|2021-07-15 06:30:00|7342.6|7339.8|7342.4|7339.6|7343.6|7340.8|7342.4|7339.6|34
1626330610000|2021-07-15 06:30:10|7342.6|7339.8|7343.6|7340.8|7343.6|7340.8|7342.4|7339.6|2
1626330620000|2021-07-15 06:30:20|7344.1|7341.3|7343.9|7341.1|7345.4|7342.6|7343.6|7340.8|31
1626330630000|2021-07-15 06:30:30|7343.6|7340.8|7343.6|7340.8|7344.1|7341.3|7343.1|7340.3|12
1626330640000|2021-07-15 06:30:40|7344.4|7341.6|7345.1|7342.3|7345.1|7342.3|7344.4|7341.6|29
1626330650000|2021-07-15 06:30:50|||||||||1
1626330660000|2021-07-15 06:31:00|7344.9|7342.1|7345.1|7342.3|7345.1|7342.3|7344.9|7342.1|5
1626330670000|2021-07-15 06:31:10|7344.8|7342|7345.1|7342.3|7345.1|7342.3|7344.8|7342|19
1626330680000|2021-07-15 06:31:20|7344.9|7342.1|7344.6|7341.8|7344.9|7342.1|7344.1|7341.3|4
1626330690000|2021-07-15 06:31:30|||||||||1
1626330700000|2021-07-15 06:31:40|7344.4|7341.6|7345.1|7342.3|7345.1|7342.3|7344.4|7341.6|1
1626330710000|2021-07-15 06:31:50|7344.9|7342.1|7342.9|7340.1|7344.9|7342.1|7342.9|7340.1|27
1626330720000|2021-07-15 06:32:00|7342.6|7339.8|7343.4|7340.6|7343.4|7340.6|7342.2|7339.4|20
1626330730000|2021-07-15 06:32:10|7343.2|7340.4|7344.1|7341.3|7344.1|7341.3|7343.2|7340.4|6
1626330740000|2021-07-15 06:32:20|7344.6|7341.8|7345.7|7342.9|7345.7|7342.9|7344.4|7341.6|71
1626330750000|2021-07-15 06:32:30|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7344.7|7341.9|237
1626330760000|2021-07-15 06:32:40|7346.9|7344.1|7347.4|7344.6|7348.4|7345.6|7346.9|7344.1|117
1626330770000|2021-07-15 06:32:50|7347.6|7344.8|7346.8|7344|7347.6|7344.8|7346.6|7343.8|13
1626330780000|2021-07-15 06:33:00|7347.1|7344.3|7346.4|7343.6|7347.1|7344.3|7346.4|7343.6|6
1626330790000|2021-07-15 06:33:10|7345.4|7342.6|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|3
1626330800000|2021-07-15 06:33:20|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|3
1626330810000|2021-07-15 06:33:30|7346.1|7343.3|7346.4|7343.6|7346.4|7343.6|7346.1|7343.3|1
1626330820000|2021-07-15 06:33:40|7345.6|7342.8|7346.4|7343.6|7346.4|7343.6|7345.6|7342.8|7
1626330830000|2021-07-15 06:33:50|7344.9|7342.1|7345.1|7342.3|7345.1|7342.3|7344.9|7342.1|31
1626330840000|2021-07-15 06:34:00|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|6
1626330850000|2021-07-15 06:34:10|7344.8|7342|7344.6|7341.8|7344.8|7342|7344.6|7341.8|5
1626330860000|2021-07-15 06:34:20|7344.4|7341.6|7344.6|7341.8|7344.6|7341.8|7344.4|7341.6|2
1626330870000|2021-07-15 06:34:30|7344.4|7341.6|7344.4|7341.6|7344.6|7341.8|7344.1|7341.3|7
1626330880000|2021-07-15 06:34:40|7344.1|7341.3|7342.4|7339.6|7344.1|7341.3|7342.4|7339.6|5
1626330890000|2021-07-15 06:34:50|7342.1|7339.3|7340.4|7337.6|7342.1|7339.3|7340.4|7337.6|7
1626330900000|2021-07-15 06:35:00|7340.6|7337.8|7338.4|7335.6|7340.7|7337.9|7338.4|7335.6|17
1626330910000|2021-07-15 06:35:10|7338.9|7336.1|7340.4|7337.6|7340.4|7337.6|7338.9|7336.1|49
1626330920000|2021-07-15 06:35:20|7340.2|7337.4|7339.9|7337.1|7340.2|7337.4|7339.9|7337.1|1
1626330930000|2021-07-15 06:35:30|7340.2|7337.4|7341.2|7338.4|7341.2|7338.4|7339.7|7336.9|7
1626330940000|2021-07-15 06:35:40|7340.9|7338.1|7340.7|7337.9|7341.2|7338.4|7340.7|7337.9|4
1626330950000|2021-07-15 06:35:50|7339.7|7336.9|7338.6|7335.8|7339.9|7337.1|7338.4|7335.6|20
1626330960000|2021-07-15 06:36:00|7338.9|7336.1|7338.9|7336.1|7339.6|7336.8|7338.9|7336.1|3
1626330970000|2021-07-15 06:36:10|7338.7|7335.9|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|6
1626330980000|2021-07-15 06:36:20|7339.2|7336.4|7338.6|7335.8|7339.4|7336.6|7338.4|7335.6|8
1626330990000|2021-07-15 06:36:30|7338.4|7335.6|7338.6|7335.8|7338.6|7335.8|7338.4|7335.6|10
1626331000000|2021-07-15 06:36:40|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|2
1626331010000|2021-07-15 06:36:50|7338.1|7335.3|7340.1|7337.3|7340.6|7337.8|7337.6|7334.8|84
1626331020000|2021-07-15 06:37:00|7340.4|7337.6|7339.4|7336.6|7340.4|7337.6|7338.4|7335.6|38
1626331030000|2021-07-15 06:37:10|7338.2|7335.4|7337.9|7335.1|7338.4|7335.6|7337.9|7335.1|7
1626331040000|2021-07-15 06:37:20|7337.7|7334.9|7337.4|7334.6|7337.7|7334.9|7337.4|7334.6|10
1626331050000|2021-07-15 06:37:30|7337.6|7334.8|7331.4|7328.6|7337.9|7335.1|7331.4|7328.6|523
1626331060000|2021-07-15 06:37:40|7331.6|7328.8|7331.4|7328.6|7332.9|7330.1|7331.4|7328.6|189
1626331070000|2021-07-15 06:37:50|7331.8|7329|7331.7|7328.9|7332.4|7329.6|7331.7|7328.9|24
1626331080000|2021-07-15 06:38:00|7331.4|7328.6|7333.2|7330.4|7333.4|7330.6|7331.4|7328.6|145
1626331090000|2021-07-15 06:38:10|7333.4|7330.6|7332.9|7330.1|7334|7331.1|7331.9|7329.1|1179
1626331100000|2021-07-15 06:38:20|7333.2|7330.4|7335.2|7332.4|7335.2|7332.4|7333.2|7330.4|23
1626331110000|2021-07-15 06:38:30|7334.9|7332.1|7337.9|7335.1|7338.9|7336.1|7334.9|7332.1|111
1626331120000|2021-07-15 06:38:40|7338.9|7336.1|7339.7|7336.9|7339.7|7336.9|7338.2|7335.4|7
1626331130000|2021-07-15 06:38:50|7339.9|7337.1|7339.2|7336.4|7340.9|7338.1|7339.2|7336.4|21
1626331140000|2021-07-15 06:39:00|7339.4|7336.6|7341.2|7338.4|7341.7|7338.9|7339.4|7336.6|196
1626331150000|2021-07-15 06:39:10|7341.7|7338.9|7342.9|7340.1|7343.2|7340.4|7341.7|7338.9|24
1626331160000|2021-07-15 06:39:20|7342.2|7339.4|7343.4|7340.6|7343.7|7340.9|7341.7|7338.9|9
1626331170000|2021-07-15 06:39:30|7343.2|7340.4|7344.9|7342.1|7344.9|7342.1|7342.9|7340.1|10
1626331180000|2021-07-15 06:39:40|7344.7|7341.9|7347.2|7344.4|7347.7|7344.9|7344.7|7341.9|8
1626331190000|2021-07-15 06:39:50|7346.7|7343.9|7346.9|7344.1|7347.7|7344.9|7345.9|7343.1|51
1626331200000|2021-07-15 06:40:00|7347.2|7344.4|7346.9|7344.1|7347.9|7345.1|7346.7|7343.9|10
1626331210000|2021-07-15 06:40:10|7348.2|7345.4|7346.9|7344.1|7348.2|7345.4|7346.6|7343.8|15
1626331220000|2021-07-15 06:40:20|7346.4|7343.6|7345.1|7342.3|7346.4|7343.6|7344.9|7342.1|56
1626331230000|2021-07-15 06:40:30|||||||||1
1626331240000|2021-07-15 06:40:40|7344.9|7342.1|7344.6|7341.8|7344.9|7342.1|7344.6|7341.8|1
1626331250000|2021-07-15 06:40:50|7344.9|7342.1|7345.7|7342.9|7345.9|7343.1|7344.9|7342.1|1
1626331260000|2021-07-15 06:41:00|7345.4|7342.6|7343.9|7341.1|7346.6|7343.8|7343.9|7341.1|15
1626331270000|2021-07-15 06:41:10|7343.7|7340.9|7342.9|7340.1|7343.7|7340.9|7342.9|7340.1|3
1626331280000|2021-07-15 06:41:20|7343.2|7340.4|7345.1|7342.3|7345.1|7342.3|7343.2|7340.4|10
1626331290000|2021-07-15 06:41:30|7345.2|7342.4|7342.6|7339.8|7345.2|7342.4|7342.6|7339.8|26
1626331300000|2021-07-15 06:41:40|7342.2|7339.4|7344.9|7342.1|7344.9|7342.1|7341.9|7339.1|27
1626331310000|2021-07-15 06:41:50|7344.7|7341.9|7343.9|7341.1|7344.7|7341.9|7343.9|7341.1|1
1626331320000|2021-07-15 06:42:00|7344.1|7341.3|7341.4|7338.6|7344.4|7341.6|7341.4|7338.6|18
1626331330000|2021-07-15 06:42:10|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7339.9|7337.1|23
1626331340000|2021-07-15 06:42:20|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7339.9|7337.1|17
1626331350000|2021-07-15 06:42:30|7340.9|7338.1|7342.6|7339.8|7342.6|7339.8|7340.9|7338.1|2
1626331360000|2021-07-15 06:42:40|7342.9|7340.1|7340.9|7338.1|7342.9|7340.1|7340.9|7338.1|7
1626331370000|2021-07-15 06:42:50|7341.1|7338.3|7342.1|7339.3|7342.9|7340.1|7341.1|7338.3|10
1626331380000|2021-07-15 06:43:00|7342.9|7340.1|7341.9|7339.1|7342.9|7340.1|7341.9|7339.1|4
1626331390000|2021-07-15 06:43:10|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|4
1626331400000|2021-07-15 06:43:20|7340.9|7338.1|7340.1|7337.3|7343.1|7340.3|7339.9|7337.1|31
1626331410000|2021-07-15 06:43:30|7339.7|7336.9|7341.7|7338.9|7341.7|7338.9|7339.7|7336.9|6
1626331420000|2021-07-15 06:43:40|7341.9|7339.1|7341.9|7339.1|7342.4|7339.6|7341.9|7339.1|2
1626331430000|2021-07-15 06:43:50|7341.2|7338.4|7341.9|7339.1|7341.9|7339.1|7341.2|7338.4|60
1626331440000|2021-07-15 06:44:00|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|47
1626331450000|2021-07-15 06:44:10|7342.1|7339.3|7341.9|7339.1|7343.4|7340.6|7341.9|7339.1|2
1626331470000|2021-07-15 06:44:30|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|2
1626331480000|2021-07-15 06:44:40|7340.1|7337.3|7339.9|7337.1|7340.1|7337.3|7339.9|7337.1|13
1626331490000|2021-07-15 06:44:50|7340.4|7337.6|7340.1|7337.3|7340.4|7337.6|7339.9|7337.1|1
1626331500000|2021-07-15 06:45:00|7339.9|7337.1|7340.6|7337.8|7340.6|7337.8|7339.9|7337.1|1
1626331510000|2021-07-15 06:45:10|7340.4|7337.6|7340.6|7337.8|7340.6|7337.8|7339.7|7336.9|18
1626331520000|2021-07-15 06:45:20|7340.4|7337.6|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|0
1626331530000|2021-07-15 06:45:30|7340.2|7337.4|7340.9|7338.1|7341.1|7338.3|7340.2|7337.4|34
1626331540000|2021-07-15 06:45:40|7340.6|7337.8|7339.9|7337.1|7340.6|7337.8|7339.6|7336.8|31
1626331550000|2021-07-15 06:45:50|7339.4|7336.6|7338.1|7335.3|7339.4|7336.6|7338.1|7335.3|3
1626331560000|2021-07-15 06:46:00|7337.9|7335.1|7332.4|7329.6|7338.1|7335.3|7331.9|7329.1|94
1626331570000|2021-07-15 06:46:10|7332.9|7330.1|7334.7|7331.9|7334.7|7331.9|7331.9|7329.1|30
1626331580000|2021-07-15 06:46:20|7333.9|7331.1|7333.9|7331.1|7334.9|7332.1|7332.4|7329.6|10
1626331590000|2021-07-15 06:46:30|7333.7|7330.9|7333.9|7331.1|7334.1|7331.3|7332.9|7330.1|32
1626331600000|2021-07-15 06:46:40|7333.6|7330.8|7331.9|7329.1|7333.9|7331.1|7331.9|7329.1|72
1626331610000|2021-07-15 06:46:50|7331.6|7328.8|7331.9|7329.1|7331.9|7329.1|7331.6|7328.8|123
1626331620000|2021-07-15 06:47:00|7332.2|7329.4|7333.9|7331.1|7333.9|7331.1|7331.9|7329.1|12
1626331630000|2021-07-15 06:47:10|7334.1|7331.3|7333.9|7331.1|7334.1|7331.3|7333.9|7331.1|0
1626331640000|2021-07-15 06:47:20|7334.1|7331.3|7334.4|7331.6|7334.9|7332.1|7333.9|7331.1|27
1626331650000|2021-07-15 06:47:30|7334.6|7331.8|7335.6|7332.8|7335.9|7333.1|7334.6|7331.8|27
1626331660000|2021-07-15 06:47:40|7335.9|7333.1|7333.9|7331.1|7335.9|7333.1|7333.9|7331.1|4
1626331670000|2021-07-15 06:47:50|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|3
1626331680000|2021-07-15 06:48:00|7332.7|7329.9|7332.4|7329.6|7332.9|7330.1|7331.9|7329.1|27
1626331690000|2021-07-15 06:48:10|7332.1|7329.3|7332.7|7329.9|7333.4|7330.6|7332.1|7329.3|14
1626331700000|2021-07-15 06:48:20|7332.9|7330.1|7334.4|7331.6|7334.9|7332.1|7332.4|7329.6|12
1626331710000|2021-07-15 06:48:30|7334.7|7331.9|7335.1|7332.3|7335.1|7332.3|7333.9|7331.1|41
1626331720000|2021-07-15 06:48:40|7334.9|7332.1|7335.9|7333.1|7335.9|7333.1|7334.9|7332.1|6
1626331730000|2021-07-15 06:48:50|7336.2|7333.4|7337.5|7334.7|7337.7|7334.9|7336.2|7333.4|7
1626331740000|2021-07-15 06:49:00|7337.2|7334.4|7336.9|7334.1|7337.9|7335.1|7336.9|7334.1|19
1626331750000|2021-07-15 06:49:10|7337.9|7335.1|7337.7|7334.9|7338.1|7335.3|7337.7|7334.9|4
1626331760000|2021-07-15 06:49:20|7337.9|7335.1|7336.9|7334.1|7338.9|7336.1|7336.9|7334.1|15
1626331770000|2021-07-15 06:49:30|7337.4|7334.6|7336.9|7334.1|7337.9|7335.1|7335.9|7333.1|13
1626331780000|2021-07-15 06:49:40|7336.4|7333.6|7336.1|7333.3|7336.4|7333.6|7336.1|7333.3|2
1626331790000|2021-07-15 06:49:50|7336.4|7333.6|7336.9|7334.1|7336.9|7334.1|7336.4|7333.6|1
1626331800000|2021-07-15 06:50:00|7336.4|7333.6|7336.9|7334.1|7337.9|7335.1|7335.7|7332.9|29
1626331810000|2021-07-15 06:50:10|7337.1|7334.3|7338.9|7336.1|7338.9|7336.1|7337.1|7334.3|9
1626331820000|2021-07-15 06:50:20|7338.7|7335.9|7337.4|7334.6|7338.7|7335.9|7337.4|7334.6|2
1626331830000|2021-07-15 06:50:30|7337.2|7334.4|7335.9|7333.1|7337.2|7334.4|7335.9|7333.1|8
1626331840000|2021-07-15 06:50:40|7336.1|7333.3|7336.6|7333.8|7336.6|7333.8|7336.1|7333.3|2
1626331850000|2021-07-15 06:50:50|7335.2|7332.4|7334.6|7331.8|7335.4|7332.6|7333.9|7331.1|10
1626331860000|2021-07-15 06:51:00|7334.9|7332.1|7335.1|7332.3|7335.2|7332.4|7334.2|7331.4|7
1626331870000|2021-07-15 06:51:10|7335.9|7333.1|7335.1|7332.3|7336.4|7333.6|7334.9|7332.1|13
1626331880000|2021-07-15 06:51:20|7335.9|7333.1|7335.9|7333.1|7336.4|7333.6|7335.9|7333.1|2
1626331890000|2021-07-15 06:51:30|7336.1|7333.3|7336.9|7334.1|7336.9|7334.1|7336.1|7333.3|6
1626331900000|2021-07-15 06:51:40|7337.1|7334.3|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|4
1626331910000|2021-07-15 06:51:50|7338.9|7336.1|7338.7|7335.9|7338.9|7336.1|7336.9|7334.1|25
1626331920000|2021-07-15 06:52:00|7339.2|7336.4|7338.7|7335.9|7339.7|7336.9|7338.7|7335.9|4
1626331930000|2021-07-15 06:52:10|7339.2|7336.4|7338.2|7335.4|7339.2|7336.4|7338.2|7335.4|5
1626331940000|2021-07-15 06:52:20|7337.7|7334.9|7339.7|7336.9|7339.9|7337.1|7337.7|7334.9|7
1626331950000|2021-07-15 06:52:30|7341.9|7339.1|7341.6|7338.8|7343.6|7340.8|7341.4|7338.6|412
1626331960000|2021-07-15 06:52:40|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|13
1626331970000|2021-07-15 06:52:50|7342.4|7339.6|7342.4|7339.6|7342.6|7339.8|7341.6|7338.8|7
1626331980000|2021-07-15 06:53:00|7342.1|7339.3|7344.1|7341.3|7344.1|7341.3|7342.1|7339.3|12
1626331990000|2021-07-15 06:53:10|7343.9|7341.1|7344.4|7341.6|7344.6|7341.8|7343.9|7341.1|10
1626332000000|2021-07-15 06:53:20|7345.4|7342.6|7344.1|7341.3|7345.4|7342.6|7344.1|7341.3|19
1626332010000|2021-07-15 06:53:30|7344.4|7341.6|7344.1|7341.3|7344.4|7341.6|7344.1|7341.3|5
1626332020000|2021-07-15 06:53:40|7344.4|7341.6|7344.1|7341.3|7344.4|7341.6|7343.6|7340.8|12
1626332030000|2021-07-15 06:53:50|7344.4|7341.6|7344.1|7341.3|7344.9|7342.1|7344.1|7341.3|25
1626332040000|2021-07-15 06:54:00|7343.4|7340.6|7343.1|7340.3|7343.4|7340.6|7343.1|7340.3|2
1626332050000|2021-07-15 06:54:10|7342.9|7340.1|7342.1|7339.3|7342.9|7340.1|7342.1|7339.3|6
1626332060000|2021-07-15 06:54:20|7341.4|7338.6|7343.4|7340.6|7343.4|7340.6|7341.1|7338.3|61
1626332070000|2021-07-15 06:54:30|7343.6|7340.8|7344.1|7341.3|7345.4|7342.6|7343.4|7340.6|18
1626332080000|2021-07-15 06:54:40|7344.4|7341.6|7344.4|7341.6|7345.1|7342.3|7344.1|7341.3|2
1626332090000|2021-07-15 06:54:50|7344.1|7341.3|7345.1|7342.3|7345.9|7343.1|7344.1|7341.3|5
1626332100000|2021-07-15 06:55:00|7344.9|7342.1|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|6
1626332110000|2021-07-15 06:55:10|7345.1|7342.3|7345.1|7342.3|7345.4|7342.6|7345.1|7342.3|3
1626332120000|2021-07-15 06:55:20|7344.6|7341.8|7346.9|7344.1|7346.9|7344.1|7344.4|7341.6|11
1626332130000|2021-07-15 06:55:30|7347.1|7344.3|7349.6|7346.8|7349.6|7346.8|7346.6|7343.8|15
1626332140000|2021-07-15 06:55:40|7349.4|7346.6|7350.4|7347.6|7350.6|7347.8|7349.4|7346.6|31
1626332150000|2021-07-15 06:55:50|7350.9|7348.1|7350.4|7347.6|7350.9|7348.1|7350.4|7347.6|13
1626332160000|2021-07-15 06:56:00|7350.6|7347.8|7350.4|7347.6|7351.4|7348.6|7350.1|7347.3|55
1626332170000|2021-07-15 06:56:10|7350.6|7347.8|7350.1|7347.3|7350.6|7347.8|7349.4|7346.6|6
1626332180000|2021-07-15 06:56:20|7350.9|7348.1|7350.6|7347.8|7351.9|7349.1|7350.6|7347.8|38
1626332190000|2021-07-15 06:56:30|7350.3|7347.5|7352.1|7349.3|7353.3|7350.5|7350.3|7347.5|46
1626332200000|2021-07-15 06:56:40|7351.8|7349|7353.3|7350.5|7353.3|7350.5|7351.8|7349|25
1626332210000|2021-07-15 06:56:50|7353.6|7350.8|7354.3|7351.5|7354.3|7351.5|7353.1|7350.3|38
1626332220000|2021-07-15 06:57:00|7354.1|7351.3|7353.1|7350.3|7354.3|7351.5|7353.1|7350.3|3
1626332230000|2021-07-15 06:57:10|7352.3|7349.5|7351.1|7348.3|7352.6|7349.8|7351.1|7348.3|26
1626332240000|2021-07-15 06:57:20|7350.6|7347.8|7351.3|7348.5|7352.1|7349.3|7350.3|7347.5|4
1626332250000|2021-07-15 06:57:30|7351.1|7348.3|7351.1|7348.3|7351.3|7348.5|7351.1|7348.3|1
1626332260000|2021-07-15 06:57:40|7351.3|7348.5|7351.3|7348.5|7351.6|7348.8|7350.6|7347.8|8
1626332270000|2021-07-15 06:57:50|7351.1|7348.3|7353.1|7350.3|7353.1|7350.3|7351.1|7348.3|13
1626332280000|2021-07-15 06:58:00|7353.3|7350.5|7353.1|7350.3|7353.3|7350.5|7353.1|7350.3|0
1626332290000|2021-07-15 06:58:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7353.3|7350.5|3
1626332300000|2021-07-15 06:58:20|7353.6|7350.8|7354.1|7351.3|7354.3|7351.5|7352.6|7349.8|11
1626332310000|2021-07-15 06:58:30|7353.6|7350.8|7354.3|7351.5|7354.3|7351.5|7353.3|7350.5|13
1626332320000|2021-07-15 06:58:40|7354.6|7351.8|7355.3|7352.5|7355.6|7352.8|7354.6|7351.8|17
1626332330000|2021-07-15 06:58:50|7354.8|7352|7354.3|7351.5|7354.8|7352|7354.3|7351.5|4
1626332340000|2021-07-15 06:59:00|7354.1|7351.3|7354.3|7351.5|7354.3|7351.5|7354.1|7351.3|6
1626332350000|2021-07-15 06:59:10|7354.1|7351.3|7353.3|7350.5|7354.1|7351.3|7353.1|7350.3|4
1626332360000|2021-07-15 06:59:20|7353.8|7351|7354.1|7351.3|7354.1|7351.3|7353.8|7351|1
1626332370000|2021-07-15 06:59:30|7353.8|7351|7353.3|7350.5|7353.8|7351|7352.8|7350|12
1626332380000|2021-07-15 06:59:40|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|9
1626332390000|2021-07-15 06:59:50|7352.3|7349.5|7351.8|7349|7352.3|7349.5|7351.3|7348.5|2
1626332400000|2021-07-15 07:00:00|7351.6|7348.8|7352.8|7350|7353.3|7350.5|7351.1|7348.3|22
1626332410000|2021-07-15 07:00:10|7352.6|7349.8|7352.1|7349.3|7352.6|7349.8|7351.6|7348.8|3
1626332420000|2021-07-15 07:00:20|7352.3|7349.5|7352.1|7349.3|7352.3|7349.5|7351.8|7349|2
1626332430000|2021-07-15 07:00:30|7351.9|7349.1|7348.6|7345.8|7351.9|7349.1|7347.8|7345|67
1626332440000|2021-07-15 07:00:40|7348.4|7345.6|7347.6|7344.8|7348.4|7345.6|7347.6|7344.8|0
1626332450000|2021-07-15 07:00:50|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|15
1626332460000|2021-07-15 07:01:00|7348.6|7345.8|7348.3|7345.5|7348.6|7345.8|7347.8|7345|33
1626332470000|2021-07-15 07:01:10|7346.6|7343.8|7346.3|7343.5|7346.6|7343.8|7345.3|7342.5|19
1626332480000|2021-07-15 07:01:20|||||||||1
1626332490000|2021-07-15 07:01:30|7346.6|7343.8|7346.3|7343.5|7346.6|7343.8|7346.3|7343.5|13
1626332500000|2021-07-15 07:01:40|7345.1|7342.3|7344.3|7341.5|7345.1|7342.3|7344.1|7341.3|4
1626332510000|2021-07-15 07:01:50|7344.6|7341.8|7345.8|7343|7345.8|7343|7344.6|7341.8|5
1626332520000|2021-07-15 07:02:00|7346.3|7343.5|7346.3|7343.5|7346.3|7343.5|7345.3|7342.5|5
1626332530000|2021-07-15 07:02:10|7346.1|7343.3|7347.3|7344.5|7347.3|7344.5|7346.1|7343.3|15
1626332540000|2021-07-15 07:02:20|7347.6|7344.8|7351.3|7348.5|7351.3|7348.5|7347.6|7344.8|22
1626332560000|2021-07-15 07:02:40|7353.3|7350.5|7355.3|7352.5|7355.8|7353|7353.3|7350.5|16
1626332570000|2021-07-15 07:02:50|7356.3|7353.5|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|4
1626332580000|2021-07-15 07:03:00|7355.3|7352.5|7354.3|7351.5|7357.5|7354.7|7354.1|7351.3|34
1626332590000|2021-07-15 07:03:10|7354.1|7351.3|7353.4|7350.6|7354.3|7351.5|7353.4|7350.6|8
1626332600000|2021-07-15 07:03:20|7352.3|7349.5|7352.8|7350|7352.8|7350|7351.8|7349|5
1626332610000|2021-07-15 07:03:30|7352.3|7349.5|7351.6|7348.8|7352.3|7349.5|7351.1|7348.3|17
1626332620000|2021-07-15 07:03:40|7352.3|7349.5|7351.3|7348.5|7352.3|7349.5|7351.3|7348.5|5
1626332630000|2021-07-15 07:03:50|7350.3|7347.5|7349.6|7346.8|7350.3|7347.5|7349.6|7346.8|6
1626332640000|2021-07-15 07:04:00|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.1|7346.3|5
1626332650000|2021-07-15 07:04:10|7350.3|7347.5|7349.3|7346.5|7350.3|7347.5|7348.6|7345.8|12
1626332660000|2021-07-15 07:04:20|7349.5|7346.7|7349.3|7346.5|7350.3|7347.5|7349.3|7346.5|10
1626332670000|2021-07-15 07:04:30|7349.1|7346.3|7349.3|7346.5|7349.8|7347|7349.1|7346.3|11
1626332680000|2021-07-15 07:04:40|7348.6|7345.8|7348.3|7345.5|7348.6|7345.8|7348.1|7345.3|4
1626332690000|2021-07-15 07:04:50|7348.1|7345.3|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|0
1626332700000|2021-07-15 07:05:00|7347.3|7344.5|7345.3|7342.5|7347.3|7344.5|7344.1|7341.3|23
1626332710000|2021-07-15 07:05:10|7346.3|7343.5|7344.1|7341.3|7346.3|7343.5|7344.1|7341.3|33
1626332720000|2021-07-15 07:05:20|7344.3|7341.5|7344.1|7341.3|7344.6|7341.8|7344.1|7341.3|6
1626332730000|2021-07-15 07:05:30|7344.3|7341.5|7344.6|7341.8|7345.3|7342.5|7344.1|7341.3|15
1626332740000|2021-07-15 07:05:40|7345.1|7342.3|7342.9|7340.1|7345.1|7342.3|7342.9|7340.1|10
1626332750000|2021-07-15 07:05:50|7341.3|7338.5|7343.3|7340.5|7343.3|7340.5|7341.1|7338.3|36
1626332760000|2021-07-15 07:06:00|7343.6|7340.8|7344.1|7341.3|7344.1|7341.3|7343.3|7340.5|12
1626332770000|2021-07-15 07:06:10|7344.3|7341.5|7345.3|7342.5|7345.8|7343|7344.3|7341.5|12
1626332780000|2021-07-15 07:06:20|7344.1|7341.3|7342.6|7339.8|7344.3|7341.5|7342.6|7339.8|8
1626332790000|2021-07-15 07:06:30|7342.3|7339.5|7344.3|7341.5|7344.3|7341.5|7342.3|7339.5|12
1626332800000|2021-07-15 07:06:40|7345.1|7342.3|7344.8|7342|7345.3|7342.5|7344.3|7341.5|8
1626332810000|2021-07-15 07:06:50|7344.6|7341.8|7344.3|7341.5|7344.6|7341.8|7344.3|7341.5|8
1626332820000|2021-07-15 07:07:00|7344.1|7341.3|7345.3|7342.5|7345.3|7342.5|7343.6|7340.8|21
1626332830000|2021-07-15 07:07:10|7344.3|7341.5|7343.6|7340.8|7345.1|7342.3|7343.6|7340.8|27
1626332840000|2021-07-15 07:07:20|7343.1|7340.3|7341.3|7338.5|7343.1|7340.3|7341.3|7338.5|21
1626332850000|2021-07-15 07:07:30|7341.6|7338.8|7343.6|7340.8|7343.6|7340.8|7340.1|7337.3|120
1626332860000|2021-07-15 07:07:40|7344.3|7341.5|7344.1|7341.3|7344.3|7341.5|7342.3|7339.5|10
1626332870000|2021-07-15 07:07:50|7344.3|7341.5|7345.3|7342.5|7346.3|7343.5|7344.3|7341.5|24
1626332880000|2021-07-15 07:08:00|7345.9|7343.1|7347.1|7344.3|7347.1|7344.3|7345.9|7343.1|7
1626332890000|2021-07-15 07:08:10|7347.3|7344.5|7347.3|7344.5|7348.6|7345.8|7346.3|7343.5|14
1626332900000|2021-07-15 07:08:20|7347.6|7344.8|7345.3|7342.5|7348.1|7345.3|7345.3|7342.5|7
1626332910000|2021-07-15 07:08:30|7345.8|7343|7346.8|7344|7347.3|7344.5|7345.8|7343|6
1626332920000|2021-07-15 07:08:40|7346.3|7343.5|7345.3|7342.5|7346.3|7343.5|7345.1|7342.3|7
1626332930000|2021-07-15 07:08:50|7345.1|7342.3|7344.8|7342|7345.3|7342.5|7344.8|7342|1
1626332940000|2021-07-15 07:09:00|7345.1|7342.3|7344.3|7341.5|7345.1|7342.3|7344.1|7341.3|2
1626332950000|2021-07-15 07:09:10|7345.1|7342.3|7344.8|7342|7345.1|7342.3|7344.8|7342|5
1626332960000|2021-07-15 07:09:20|7344.3|7341.5|7345.3|7342.5|7345.3|7342.5|7343.8|7341|7
1626332970000|2021-07-15 07:09:30|7344.8|7342|7345.3|7342.5|7345.3|7342.5|7344.6|7341.8|7
1626332980000|2021-07-15 07:09:40|7344.8|7342|7344.3|7341.5|7344.8|7342|7343.3|7340.5|9
1626332990000|2021-07-15 07:09:50|7344.1|7341.3|7342.3|7339.5|7344.1|7341.3|7342.3|7339.5|4
1626333000000|2021-07-15 07:10:00|7341.8|7339|7342.3|7339.5|7342.3|7339.5|7341.3|7338.5|5
1626333010000|2021-07-15 07:10:10|7343.1|7340.3|7344.3|7341.5|7344.3|7341.5|7343.1|7340.3|7
1626333020000|2021-07-15 07:10:20|7344.1|7341.3|7346.1|7343.3|7347.1|7344.3|7343.3|7340.5|131
1626333030000|2021-07-15 07:10:30|7346.3|7343.5|7346.8|7344|7347.1|7344.3|7346.3|7343.5|15
1626333040000|2021-07-15 07:10:40|7346.6|7343.8|7346.3|7343.5|7346.8|7344|7346.3|7343.5|22
1626333050000|2021-07-15 07:10:50|7345.8|7343|7344.3|7341.5|7345.8|7343|7344.3|7341.5|205
1626333060000|2021-07-15 07:11:00|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7344.6|7341.8|6
1626333070000|2021-07-15 07:11:10|7345.6|7342.8|7347.3|7344.5|7347.8|7345|7345.6|7342.8|26
1626333080000|2021-07-15 07:11:20|7347.1|7344.3|7348.1|7345.3|7348.1|7345.3|7347.1|7344.3|11
1626333090000|2021-07-15 07:11:30|||||||||9
1626333110000|2021-07-15 07:11:50|7348.3|7345.5|7348.6|7345.8|7349.3|7346.5|7348.3|7345.5|16
1626333120000|2021-07-15 07:12:00|7348.3|7345.5|7349.3|7346.5|7349.3|7346.5|7348.3|7345.5|11
1626333130000|2021-07-15 07:12:10|||||||||1
1626333140000|2021-07-15 07:12:20|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7350.1|7347.3|10
1626333150000|2021-07-15 07:12:30|7349.8|7347|7348.6|7345.8|7350.3|7347.5|7348.6|7345.8|40
1626333160000|2021-07-15 07:12:40|7348.3|7345.5|7349.1|7346.3|7349.3|7346.5|7348.3|7345.5|7
1626333170000|2021-07-15 07:12:50|7348.9|7346.1|7348.3|7345.5|7348.9|7346.1|7348.1|7345.3|1
1626333180000|2021-07-15 07:13:00|7347.5|7344.7|7344.3|7341.5|7347.5|7344.7|7344.1|7341.3|27
1626333190000|2021-07-15 07:13:10|7344.6|7341.8|7343.3|7340.5|7345.1|7342.3|7343.3|7340.5|7
1626333200000|2021-07-15 07:13:20|7342.3|7339.5|7342.1|7339.3|7342.3|7339.5|7342.1|7339.3|1
1626333210000|2021-07-15 07:13:30|7341.8|7339|7340.3|7337.5|7342.1|7339.3|7340.3|7337.5|14
1626333220000|2021-07-15 07:13:40|7339.9|7337.1|7341.6|7338.8|7342.3|7339.5|7339.6|7336.8|21
1626333230000|2021-07-15 07:13:50|7342.3|7339.5|7343.3|7340.5|7343.8|7341|7342.3|7339.5|24
1626333240000|2021-07-15 07:14:00|7343.8|7341|7345.3|7342.5|7346.1|7343.3|7343.8|7341|16
1626333250000|2021-07-15 07:14:10|||||||||4
1626333260000|2021-07-15 07:14:20|7345.1|7342.3|7343.3|7340.5|7345.3|7342.5|7343.1|7340.3|282
1626333270000|2021-07-15 07:14:30|7343.1|7340.3|7342.6|7339.8|7343.1|7340.3|7342.6|7339.8|6
1626333280000|2021-07-15 07:14:40|7342.3|7339.5|7343|7340.2|7343|7340.2|7342.3|7339.5|6
1626333290000|2021-07-15 07:14:50|7344|7341.2|7346.3|7343.5|7346.3|7343.5|7344|7341.2|28
1626333300000|2021-07-15 07:15:00|7345.8|7343|7342.3|7339.5|7345.8|7343|7342.3|7339.5|36
1626333310000|2021-07-15 07:15:10|7341.8|7339|7341.3|7338.5|7341.8|7339|7340.3|7337.5|31
1626333320000|2021-07-15 07:15:20|7342.3|7339.5|7343.3|7340.5|7343.3|7340.5|7342.3|7339.5|8
1626333330000|2021-07-15 07:15:30|7342.9|7340.1|7342.1|7339.3|7342.9|7340.1|7341.8|7339|35
1626333340000|2021-07-15 07:15:40|7342.3|7339.5|7341.5|7338.7|7342.5|7339.7|7341.5|7338.7|5
1626333350000|2021-07-15 07:15:50|7341.1|7338.3|7340.5|7337.7|7341.3|7338.5|7340.3|7337.5|2
1626333360000|2021-07-15 07:16:00|7340.8|7338|7341|7338.2|7341|7338.2|7340.5|7337.7|3
1626333370000|2021-07-15 07:16:10|7341.3|7338.5|7340.5|7337.7|7341.3|7338.5|7340.5|7337.7|11
1626333380000|2021-07-15 07:16:20|7341|7338.2|7340.3|7337.5|7341|7338.2|7340.3|7337.5|0
1626333390000|2021-07-15 07:16:30|7340.5|7337.7|7341.3|7338.5|7341.3|7338.5|7340.5|7337.7|4
1626333400000|2021-07-15 07:16:40|||||||||4
1626333410000|2021-07-15 07:16:50|7342|7339.2|7341.3|7338.5|7342|7339.2|7341.3|7338.5|5
1626333420000|2021-07-15 07:17:00|7341.5|7338.7|7344.3|7341.5|7344.5|7341.7|7341.5|7338.7|15
1626333430000|2021-07-15 07:17:10|7345.5|7342.7|7348.1|7345.3|7348.3|7345.5|7345.3|7342.5|25
1626333440000|2021-07-15 07:17:20|7347.3|7344.5|7348.3|7345.5|7349.3|7346.5|7347.3|7344.5|36
1626333450000|2021-07-15 07:17:30|7347.9|7345.1|7348.3|7345.5|7348.3|7345.5|7347.3|7344.5|7
1626333460000|2021-07-15 07:17:40|7348.1|7345.3|7350.1|7347.3|7350.1|7347.3|7348.1|7345.3|2
1626333470000|2021-07-15 07:17:50|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|0
1626333480000|2021-07-15 07:18:00|7349.8|7347|7350.3|7347.5|7350.3|7347.5|7349.3|7346.5|2
1626333490000|2021-07-15 07:18:10|7350|7347.2|7348.3|7345.5|7350|7347.2|7347.3|7344.5|16
1626333500000|2021-07-15 07:18:20|7348.5|7345.7|7350.3|7347.5|7351.3|7348.5|7348.3|7345.5|20
1626333510000|2021-07-15 07:18:30|7350.5|7347.7|7350.3|7347.5|7351.3|7348.5|7350.3|7347.5|3
1626333520000|2021-07-15 07:18:40|7350.8|7348|7350.3|7347.5|7351.3|7348.5|7350.3|7347.5|2
1626333530000|2021-07-15 07:18:50|7350.5|7347.7|7351.3|7348.5|7351.3|7348.5|7350.5|7347.7|2
1626333540000|2021-07-15 07:19:00|7352|7349.2|7350.3|7347.5|7352|7349.2|7350.3|7347.5|430
1626333550000|2021-07-15 07:19:10|7350.5|7347.7|7350.3|7347.5|7350.5|7347.7|7350.3|7347.5|5
1626333560000|2021-07-15 07:19:20|7350.8|7348|7350.9|7348.1|7352|7349.2|7350.8|7348|11
1626333570000|2021-07-15 07:19:30|7350.3|7347.5|7353.3|7350.5|7353.3|7350.5|7350.3|7347.5|15
1626333580000|2021-07-15 07:19:40|7353.8|7351|7352.1|7349.3|7354.1|7351.3|7351.9|7349.1|19
1626333590000|2021-07-15 07:19:50|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|1
1626333600000|2021-07-15 07:20:00|7351.3|7348.5|7350.1|7347.3|7351.3|7348.5|7349.3|7346.5|63
1626333610000|2021-07-15 07:20:10|7350.3|7347.5|7352|7349.2|7352|7349.2|7350.3|7347.5|14
1626333620000|2021-07-15 07:20:20|7352.3|7349.5|7354.6|7351.8|7354.6|7351.8|7352.3|7349.5|41
1626333630000|2021-07-15 07:20:30|7354.8|7352|7352.3|7349.5|7354.8|7352|7352.3|7349.5|34
1626333640000|2021-07-15 07:20:40|7352|7349.2|7350.3|7347.5|7352.3|7349.5|7349.5|7346.7|16
1626333650000|2021-07-15 07:20:50|7349.8|7347|7350.3|7347.5|7350.3|7347.5|7349.3|7346.5|22
1626333660000|2021-07-15 07:21:00|7349.8|7347|7350.3|7347.5|7350.3|7347.5|7349.3|7346.5|10
1626333670000|2021-07-15 07:21:10|7349.8|7347|7347.8|7345|7349.8|7347|7347.8|7345|34
1626333680000|2021-07-15 07:21:20|7348.3|7345.5|7348.3|7345.5|7349.3|7346.5|7348.3|7345.5|13
1626333690000|2021-07-15 07:21:30|7348.1|7345.3|7348.3|7345.5|7348.3|7345.5|7347.3|7344.5|11
1626333700000|2021-07-15 07:21:40|7348.8|7346|7348.3|7345.5|7349.1|7346.3|7348.3|7345.5|2
1626333710000|2021-07-15 07:21:50|7348|7345.2|7347.3|7344.5|7348|7345.2|7347.3|7344.5|16
1626333720000|2021-07-15 07:22:00|7348|7345.2|7348.3|7345.5|7348.8|7346|7348|7345.2|6
1626333730000|2021-07-15 07:22:10|7347.9|7345.1|7346.6|7343.8|7347.9|7345.1|7346.3|7343.5|19
1626333740000|2021-07-15 07:22:20|7346.3|7343.5|7346.3|7343.5|7346.6|7343.8|7346.3|7343.5|12
1626333750000|2021-07-15 07:22:30|||||||||2
1626333760000|2021-07-15 07:22:40|7346.8|7344|7348|7345.2|7348.3|7345.5|7346.8|7344|10
1626333770000|2021-07-15 07:22:50|7348.3|7345.5|7346.3|7343.5|7348.3|7345.5|7346.3|7343.5|4
1626333780000|2021-07-15 07:23:00|7346.5|7343.7|7347.3|7344.5|7347.3|7344.5|7346.3|7343.5|44
1626333790000|2021-07-15 07:23:10|7347.1|7344.3|7346.6|7343.8|7347.3|7344.5|7346|7343.2|19
1626333800000|2021-07-15 07:23:20|7346.8|7344|7346.3|7343.5|7347.3|7344.5|7346.3|7343.5|18
1626333810000|2021-07-15 07:23:30|7346.6|7343.8|7346.3|7343.5|7346.8|7344|7346.3|7343.5|4
1626333820000|2021-07-15 07:23:40|7346.6|7343.8|7347.3|7344.5|7348.1|7345.3|7346.6|7343.8|9
1626333830000|2021-07-15 07:23:50|7347.1|7344.3|7346.3|7343.5|7347.3|7344.5|7346.3|7343.5|2
1626333840000|2021-07-15 07:24:00|7347.3|7344.5|7347.1|7344.3|7347.3|7344.5|7346.3|7343.5|37
1626333850000|2021-07-15 07:24:10|7347.3|7344.5|7346.6|7343.8|7347.3|7344.5|7346.3|7343.5|2
1626333860000|2021-07-15 07:24:20|7346.3|7343.5|7346.3|7343.5|7346.3|7343.5|7346.3|7343.5|1
1626333870000|2021-07-15 07:24:30|7346.6|7343.8|7346.3|7343.5|7347.1|7344.3|7346.3|7343.5|41
1626333880000|2021-07-15 07:24:40|7346.8|7344|7347.6|7344.8|7347.6|7344.8|7346.8|7344|13
1626333890000|2021-07-15 07:24:50|7347.3|7344.5|7346.3|7343.5|7347.3|7344.5|7346.3|7343.5|5
1626333900000|2021-07-15 07:25:00|7346.8|7344|7346|7343.2|7346.8|7344|7346|7343.2|141
1626333910000|2021-07-15 07:25:10|7345|7342.2|7336.3|7333.5|7345|7342.2|7334.6|7331.8|227
1626333920000|2021-07-15 07:25:20|7336.6|7333.8|7339.3|7336.5|7339.3|7336.5|7336.6|7333.8|22
1626333930000|2021-07-15 07:25:30|||||||||4
1626333940000|2021-07-15 07:25:40|7338.8|7336|7339.3|7336.5|7341|7338.2|7338.8|7336|10
1626333950000|2021-07-15 07:25:50|7339.6|7336.8|7339.3|7336.5|7341.3|7338.5|7339.3|7336.5|36
1626333960000|2021-07-15 07:26:00|7338.8|7336|7335.3|7332.5|7338.8|7336|7335.1|7332.3|56
1626333970000|2021-07-15 07:26:10|7335.6|7332.8|7335.5|7332.7|7336|7333.2|7334.5|7331.7|33
1626333980000|2021-07-15 07:26:20|7336.3|7333.5|7335.8|7333|7336.3|7333.5|7334.8|7332|20
1626333990000|2021-07-15 07:26:30|7335.3|7332.5|7334.3|7331.5|7335.3|7332.5|7334.3|7331.5|4
1626334000000|2021-07-15 07:26:40|7334|7331.2|7335.8|7333|7336.3|7333.5|7334|7331.2|9
1626334010000|2021-07-15 07:26:50|7335.6|7332.8|7335.3|7332.5|7336.5|7333.7|7335.3|7332.5|11
1626334020000|2021-07-15 07:27:00|7335.5|7332.7|7336.5|7333.7|7336.8|7334|7335.5|7332.7|13
1626334030000|2021-07-15 07:27:10|7336.3|7333.5|7336.3|7333.5|7337.3|7334.5|7336.1|7333.3|8
1626334040000|2021-07-15 07:27:20|7336.5|7333.7|7337|7334.2|7337|7334.2|7336.5|7333.7|3
1626334050000|2021-07-15 07:27:30|7336.3|7333.5|7336.8|7334|7336.8|7334|7336.3|7333.5|7
1626334060000|2021-07-15 07:27:40|7336.5|7333.7|7337|7334.2|7337|7334.2|7335.3|7332.5|10
1626334070000|2021-07-15 07:27:50|7338|7335.2|7338.3|7335.5|7338.3|7335.5|7337.3|7334.5|70
1626334080000|2021-07-15 07:28:00|7338.5|7335.7|7338.3|7335.5|7338.5|7335.7|7338.3|7335.5|6
1626334090000|2021-07-15 07:28:10|7337.8|7335|7340.6|7337.8|7341.3|7338.5|7337.6|7334.8|17
1626334100000|2021-07-15 07:28:20|7341|7338.2|7342.5|7339.7|7342.8|7340|7340.6|7337.8|27
1626334110000|2021-07-15 07:28:30|7342.3|7339.5|7343.3|7340.5|7343.3|7340.5|7342.3|7339.5|6
1626334120000|2021-07-15 07:28:40|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|1
1626334130000|2021-07-15 07:28:50|7342.3|7339.5|7342.5|7339.7|7342.5|7339.7|7341.5|7338.7|7
1626334140000|2021-07-15 07:29:00|7342.3|7339.5|7340.6|7337.8|7342.3|7339.5|7340.6|7337.8|29
1626334150000|2021-07-15 07:29:10|7340.3|7337.5|7339.5|7336.7|7340.3|7337.5|7339.3|7336.5|3
1626334160000|2021-07-15 07:29:20|7340.3|7337.5|7341.5|7338.7|7341.5|7338.7|7340.3|7337.5|3
1626334170000|2021-07-15 07:29:30|7341.8|7339|7342.5|7339.7|7342.5|7339.7|7341.3|7338.5|10
1626334180000|2021-07-15 07:29:40|7342.3|7339.5|7339.3|7336.5|7342.3|7339.5|7339.3|7336.5|15
1626334190000|2021-07-15 07:29:50|7339|7336.2|7340.3|7337.5|7340.5|7337.7|7339|7336.2|4
1626334200000|2021-07-15 07:30:00|7340.5|7337.7|7340|7337.2|7340.7|7337.9|7340|7337.2|17
1626334210000|2021-07-15 07:30:10|7339.6|7336.8|7337.5|7334.7|7339.6|7336.8|7336.5|7333.7|26
1626334220000|2021-07-15 07:30:20|7337.3|7334.5|7335.3|7332.5|7337.3|7334.5|7334.8|7332|38
1626334230000|2021-07-15 07:30:30|7334.5|7331.7|7334.3|7331.5|7335.3|7332.5|7334.3|7331.5|7
1626334240000|2021-07-15 07:30:40|7334|7331.2|7324|7321.2|7334.3|7331.5|7321.3|7318.5|1204
1626334250000|2021-07-15 07:30:50|7324.2|7321.4|7324.1|7321.3|7325.3|7322.5|7323.3|7320.5|117
1626334260000|2021-07-15 07:31:00|7322.9|7320.1|7322.8|7320|7325|7322.2|7321.3|7318.5|167
1626334270000|2021-07-15 07:31:10|7323|7320.2|7322.5|7319.7|7324.3|7321.5|7322.3|7319.5|108
1626334280000|2021-07-15 07:31:20|7322.3|7319.5|7321.3|7318.5|7322.5|7319.7|7321|7318.2|83
1626334290000|2021-07-15 07:31:30|7320.5|7317.7|7321.5|7318.7|7321.7|7318.9|7320.5|7317.7|16
1626334300000|2021-07-15 07:31:40|7321.3|7318.5|7319.3|7316.5|7321.8|7319|7319.3|7316.5|55
1626334310000|2021-07-15 07:31:50|7320|7317.2|7321.3|7318.5|7322|7319.2|7320|7317.2|47
1626334320000|2021-07-15 07:32:00|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.3|7318.5|140
1626334330000|2021-07-15 07:32:10|7321.3|7318.5|7319.5|7316.7|7321.3|7318.5|7319.3|7316.5|38
1626334340000|2021-07-15 07:32:20|7320|7317.2|7319.5|7316.7|7320.8|7318|7319.5|7316.7|71
1626334350000|2021-07-15 07:32:30|7319.3|7316.5|7318.3|7315.5|7319.5|7316.7|7318.3|7315.5|32
1626334360000|2021-07-15 07:32:40|7318.7|7315.9|7318.3|7315.5|7318.8|7316|7318.3|7315.5|21
1626334370000|2021-07-15 07:32:50|7317.6|7314.8|7315.6|7312.8|7318.3|7315.5|7315.6|7312.8|278
1626334380000|2021-07-15 07:33:00|7315.1|7312.3|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|65
1626334390000|2021-07-15 07:33:10|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|8
1626334400000|2021-07-15 07:33:20|7315.5|7312.7|7317.5|7314.7|7318.8|7316|7315.5|7312.7|95
1626334410000|2021-07-15 07:33:30|7317.3|7314.5|7320.3|7317.5|7320.3|7317.5|7317.3|7314.5|56
1626334420000|2021-07-15 07:33:40|7320.5|7317.7|7319|7316.2|7320.8|7318|7319|7316.2|41
1626334430000|2021-07-15 07:33:50|7318.5|7315.7|7318.3|7315.5|7319|7316.2|7317.8|7315|14
1626334440000|2021-07-15 07:34:00|7318.1|7315.3|7314.3|7311.5|7318.1|7315.3|7314.3|7311.5|40
1626334450000|2021-07-15 07:34:10|7314.5|7311.7|7313.3|7310.5|7315|7312.2|7313.1|7310.3|77
1626334460000|2021-07-15 07:34:20|7314.1|7311.3|7314.7|7311.9|7315.3|7312.5|7313.6|7310.8|24
1626334470000|2021-07-15 07:34:30|7315.3|7312.5|7316.3|7313.5|7316.3|7313.5|7314.3|7311.5|19
1626334480000|2021-07-15 07:34:40|7316.6|7313.8|7318.3|7315.5|7318.3|7315.5|7316.6|7313.8|6
1626334490000|2021-07-15 07:34:50|7318|7315.2|7316|7313.2|7318.5|7315.7|7316|7313.2|91
1626334500000|2021-07-15 07:35:00|7316.5|7313.7|7319.8|7317|7319.8|7317|7316.5|7313.7|55
1626334510000|2021-07-15 07:35:10|7319.3|7316.5|7319.8|7317|7320|7317.2|7318.1|7315.3|57
1626334520000|2021-07-15 07:35:20|7319.6|7316.8|7321|7318.2|7321.3|7318.5|7319.3|7316.5|76
1626334530000|2021-07-15 07:35:30|7321.3|7318.5|7322.3|7319.5|7322.5|7319.7|7321|7318.2|52
1626334540000|2021-07-15 07:35:40|7323.3|7320.5|7323.3|7320.5|7323.8|7321|7322.7|7319.9|13
1626334550000|2021-07-15 07:35:50|7324|7321.2|7323.3|7320.5|7324.5|7321.7|7323.3|7320.5|32
1626334560000|2021-07-15 07:36:00|7323.5|7320.7|7326.5|7323.7|7326.5|7323.7|7323.5|7320.7|14
1626334570000|2021-07-15 07:36:10|7326.3|7323.5|7326.3|7323.5|7326.5|7323.7|7325.5|7322.7|16
1626334580000|2021-07-15 07:36:20|7326.5|7323.7|7327|7324.2|7328|7325.2|7325.5|7322.7|462
1626334590000|2021-07-15 07:36:30|7327.5|7324.7|7325.5|7322.7|7327.5|7324.7|7325.3|7322.5|12
1626334600000|2021-07-15 07:36:40|7325.3|7322.5|7324.3|7321.5|7326.3|7323.5|7324.3|7321.5|12
1626334610000|2021-07-15 07:36:50|7324.6|7321.8|7326.3|7323.5|7328|7325.2|7324.6|7321.8|115
1626334620000|2021-07-15 07:37:00|7326.5|7323.7|7327.6|7324.8|7328.5|7325.7|7326.5|7323.7|80
1626334630000|2021-07-15 07:37:10|7327.3|7324.5|7325.3|7322.5|7327.8|7325|7324.8|7322|22
1626334640000|2021-07-15 07:37:20|7325.8|7323|7325.6|7322.8|7326.3|7323.5|7325.6|7322.8|1
1626334650000|2021-07-15 07:37:30|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|3
1626334660000|2021-07-15 07:37:40|7325.5|7322.7|7327.3|7324.5|7327.3|7324.5|7325.5|7322.7|6
1626334670000|2021-07-15 07:37:50|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|1
1626334680000|2021-07-15 07:38:00|7327.7|7324.9|7327.3|7324.5|7328.3|7325.5|7327.3|7324.5|18
1626334690000|2021-07-15 07:38:10|7327.5|7324.7|7329|7326.2|7329|7326.2|7327.3|7324.5|26
1626334700000|2021-07-15 07:38:20|7329.3|7326.5|7328|7325.2|7330|7327.2|7328|7325.2|18
1626334710000|2021-07-15 07:38:30|7327.7|7324.9|7327.5|7324.7|7327.7|7324.9|7327.5|7324.7|4
1626334720000|2021-07-15 07:38:40|7327.3|7324.5|7328|7325.2|7328|7325.2|7326.5|7323.7|4
1626334730000|2021-07-15 07:38:50|7327.8|7325|7327.3|7324.5|7327.8|7325|7327.3|7324.5|1
1626334740000|2021-07-15 07:39:00|7326.8|7324|7325.3|7322.5|7326.8|7324|7325|7322.2|43
1626334750000|2021-07-15 07:39:10|7325|7322.2|7325.3|7322.5|7325.5|7322.7|7324.3|7321.5|15
1626334760000|2021-07-15 07:39:20|7324.5|7321.7|7325.3|7322.5|7325.3|7322.5|7324.5|7321.7|2
1626334770000|2021-07-15 07:39:30|7325|7322.2|7324.5|7321.7|7325.3|7322.5|7324.5|7321.7|6
1626334780000|2021-07-15 07:39:40|7324.3|7321.5|7325.3|7322.5|7325.5|7322.7|7324.3|7321.5|4
1626334790000|2021-07-15 07:39:50|7326|7323.2|7326.3|7323.5|7326.3|7323.5|7326|7323.2|17
1626334800000|2021-07-15 07:40:00|7326|7323.2|7326.3|7323.5|7327|7324.2|7326|7323.2|15
1626334810000|2021-07-15 07:40:10|7327|7324.2|7326.3|7323.5|7327|7324.2|7326.3|7323.5|3
1626334820000|2021-07-15 07:40:20|7326.5|7323.7|7326.3|7323.5|7326.8|7324|7326.3|7323.5|2
1626334830000|2021-07-15 07:40:30|7326|7323.2|7326.3|7323.5|7326.3|7323.5|7325.3|7322.5|44
1626334840000|2021-07-15 07:40:40|7325.3|7322.5|7324.3|7321.5|7325.3|7322.5|7324.3|7321.5|5
1626334850000|2021-07-15 07:40:50|7324|7321.2|7321.3|7318.5|7324|7321.2|7321.3|7318.5|9
1626334860000|2021-07-15 07:41:00|7321.5|7318.7|7321.3|7318.5|7322|7319.2|7321.3|7318.5|8
1626334870000|2021-07-15 07:41:10|7321.5|7318.7|7323.3|7320.5|7323.3|7320.5|7321.5|7318.7|8
1626334880000|2021-07-15 07:41:20|7323|7320.2|7322.3|7319.5|7323.3|7320.5|7322.3|7319.5|7
1626334890000|2021-07-15 07:41:30|7322.5|7319.7|7324.3|7321.5|7324.5|7321.7|7322.5|7319.7|11
1626334900000|2021-07-15 07:41:40|7323.3|7320.5|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|9
1626334910000|2021-07-15 07:41:50|7324|7321.2|7323.3|7320.5|7324|7321.2|7323.3|7320.5|13
1626334920000|2021-07-15 07:42:00|7323|7320.2|7321.3|7318.5|7323|7320.2|7321.3|7318.5|37
1626334930000|2021-07-15 07:42:10|7321.8|7319|7322|7319.2|7323.5|7320.7|7321.3|7318.5|96
1626334940000|2021-07-15 07:42:20|7322.3|7319.5|7321.5|7318.7|7323.3|7320.5|7321.3|7318.5|45
1626334950000|2021-07-15 07:42:30|7321.3|7318.5|7321.3|7318.5|7322.3|7319.5|7321.3|7318.5|29
1626334960000|2021-07-15 07:42:40|7321.5|7318.7|7321.3|7318.5|7322.3|7319.5|7321.3|7318.5|18
1626334970000|2021-07-15 07:42:50|7321.7|7318.9|7321.3|7318.5|7322.5|7319.7|7321.3|7318.5|34
1626334980000|2021-07-15 07:43:00|7321.5|7318.7|7323|7320.2|7323|7320.2|7321.3|7318.5|8
1626334990000|2021-07-15 07:43:10|7322.3|7319.5|7322.3|7319.5|7322.5|7319.7|7322.3|7319.5|5
1626335000000|2021-07-15 07:43:20|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.3|7318.5|2
1626335010000|2021-07-15 07:43:30|7322|7319.2|7321.8|7319|7322|7319.2|7321.5|7318.7|2
1626335020000|2021-07-15 07:43:40|7322.3|7319.5|7321|7318.2|7322.5|7319.7|7321|7318.2|37
1626335030000|2021-07-15 07:43:50|7321.3|7318.5|7321.3|7318.5|7322|7319.2|7321.3|7318.5|4
1626335040000|2021-07-15 07:44:00|7322.3|7319.5|7319.3|7316.5|7322.3|7319.5|7318.3|7315.5|152
1626335050000|2021-07-15 07:44:10|7319|7316.2|7318|7315.2|7320|7317.2|7317.8|7315|25
1626335060000|2021-07-15 07:44:20|7317.5|7314.7|7316|7313.2|7317.5|7314.7|7313.3|7310.5|160
1626335070000|2021-07-15 07:44:30|7315.8|7313|7315.3|7312.5|7315.8|7313|7315|7312.2|22
1626335080000|2021-07-15 07:44:40|7315|7312.2|7318.3|7315.5|7318.3|7315.5|7314.8|7312|29
1626335090000|2021-07-15 07:44:50|7318.5|7315.7|7318.3|7315.5|7319.5|7316.7|7318.3|7315.5|9
1626335100000|2021-07-15 07:45:00|7318|7315.2|7317.3|7314.5|7318|7315.2|7317|7314.2|10
1626335110000|2021-07-15 07:45:10|7317|7314.2|7316|7313.2|7317|7314.2|7315.3|7312.5|14
1626335120000|2021-07-15 07:45:20|7315.3|7312.5|7313.5|7310.7|7315.3|7312.5|7313.5|7310.7|9
1626335130000|2021-07-15 07:45:30|7313.3|7310.5|7313|7310.2|7314|7311.2|7312.3|7309.5|141
1626335140000|2021-07-15 07:45:40|7313.8|7311|7313.3|7310.5|7313.8|7311|7313|7310.2|38
1626335150000|2021-07-15 07:45:50|7313.8|7311|7313|7310.2|7314|7311.2|7311|7308.2|281
1626335160000|2021-07-15 07:46:00|7313.3|7310.5|7314|7311.2|7314.3|7311.5|7311.5|7308.7|95
1626335170000|2021-07-15 07:46:10|7313.5|7310.7|7312.8|7310|7314|7311.2|7312.3|7309.5|16
1626335180000|2021-07-15 07:46:20|7313.3|7310.5|7314.3|7311.5|7314.5|7311.7|7313.3|7310.5|8
1626335190000|2021-07-15 07:46:30|7314.5|7311.7|7314.3|7311.5|7314.5|7311.7|7313.3|7310.5|5
1626335200000|2021-07-15 07:46:40|7314.5|7311.7|7315.3|7312.5|7316.3|7313.5|7314.5|7311.7|14
1626335210000|2021-07-15 07:46:50|7315.5|7312.7|7315.5|7312.7|7316.5|7313.7|7315.5|7312.7|11
1626335220000|2021-07-15 07:47:00|7315.3|7312.5|7314.5|7311.7|7315.3|7312.5|7314.5|7311.7|19
1626335230000|2021-07-15 07:47:10|7315|7312.2|7315.5|7312.7|7315.8|7313|7314.5|7311.7|13
1626335240000|2021-07-15 07:47:20|7315.8|7313|7317.8|7315|7317.8|7315|7315.8|7313|15
1626335250000|2021-07-15 07:47:30|7318.3|7315.5|7318.5|7315.7|7319.8|7317|7318.3|7315.5|16
1626335260000|2021-07-15 07:47:40|7318.3|7315.5|7319|7316.2|7320.3|7317.5|7318.3|7315.5|50
1626335270000|2021-07-15 07:47:50|7319.8|7317|7319.5|7316.7|7320.3|7317.5|7319.3|7316.5|41
1626335280000|2021-07-15 07:48:00|7320|7317.2|7320.3|7317.5|7321.3|7318.5|7319.3|7316.5|6
1626335290000|2021-07-15 07:48:10|7320.8|7318|7322.3|7319.5|7322.8|7320|7320.8|7318|39
1626335300000|2021-07-15 07:48:20|7322.8|7320|7323.3|7320.5|7323.3|7320.5|7322.8|7320|0
1626335310000|2021-07-15 07:48:30|7323|7320.2|7323.3|7320.5|7323.3|7320.5|7322.3|7319.5|4
1626335320000|2021-07-15 07:48:40|7323|7320.2|7321.3|7318.5|7323|7320.2|7321.3|7318.5|17
1626335330000|2021-07-15 07:48:50|7320.5|7317.7|7321|7318.2|7321|7318.2|7320.3|7317.5|9
1626335340000|2021-07-15 07:49:00|7321.3|7318.5|7319.3|7316.5|7321.3|7318.5|7319.3|7316.5|5
1626335350000|2021-07-15 07:49:10|7318.5|7315.7|7319.3|7316.5|7319.3|7316.5|7318.3|7315.5|13
1626335360000|2021-07-15 07:49:20|7318.5|7315.7|7318.3|7315.5|7318.5|7315.7|7318.3|7315.5|5
1626335370000|2021-07-15 07:49:30|7318|7315.2|7316.8|7314|7318.3|7315.5|7316.3|7313.5|6
1626335380000|2021-07-15 07:49:40|7317.5|7314.7|7316.5|7313.7|7318.3|7315.5|7316.3|7313.5|39
1626335390000|2021-07-15 07:49:50|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7315.3|7312.5|28
1626335400000|2021-07-15 07:50:00|7317|7314.2|7319.3|7316.5|7319.3|7316.5|7317|7314.2|27
1626335410000|2021-07-15 07:50:10|7320|7317.2|7320.3|7317.5|7320.5|7317.7|7320|7317.2|4
1626335420000|2021-07-15 07:50:20|7320.5|7317.7|7321.3|7318.5|7321.5|7318.7|7320.3|7317.5|43
1626335430000|2021-07-15 07:50:30|7321|7318.2|7323|7320.2|7323|7320.2|7321|7318.2|13
1626335440000|2021-07-15 07:50:40|7323.3|7320.5|7321.3|7318.5|7324|7321.2|7321.3|7318.5|20
1626335450000|2021-07-15 07:50:50|7322|7319.2|7323.5|7320.7|7323.5|7320.7|7322|7319.2|6
1626335460000|2021-07-15 07:51:00|7323.3|7320.5|7323.3|7320.5|7323.5|7320.7|7323|7320.2|4
1626335470000|2021-07-15 07:51:10|7323|7320.2|7322|7319.2|7323.3|7320.5|7321.3|7318.5|12
1626335480000|2021-07-15 07:51:20|7321.5|7318.7|7321.3|7318.5|7321.5|7318.7|7321.3|7318.5|8
1626335500000|2021-07-15 07:51:40|7320.5|7317.7|7320.3|7317.5|7320.5|7317.7|7319.8|7317|20
1626335510000|2021-07-15 07:51:50|7320.5|7317.7|7320.3|7317.5|7320.5|7317.7|7319.5|7316.7|4
1626335520000|2021-07-15 07:52:00|7320|7317.2|7320.5|7317.7|7320.5|7317.7|7320|7317.2|15
1626335530000|2021-07-15 07:52:10|7320.3|7317.5|7320|7317.2|7320.3|7317.5|7320|7317.2|20
1626335540000|2021-07-15 07:52:20|7320.2|7317.4|7320.5|7317.7|7320.5|7317.7|7320.2|7317.4|3
1626335550000|2021-07-15 07:52:30|7320.3|7317.5|7320|7317.2|7320.3|7317.5|7320|7317.2|5
1626335560000|2021-07-15 07:52:40|7320.3|7317.5|7317.3|7314.5|7320.8|7318|7317.3|7314.5|33
1626335570000|2021-07-15 07:52:50|7316.5|7313.7|7315.3|7312.5|7316.5|7313.7|7315.3|7312.5|15
1626335580000|2021-07-15 07:53:00|7315|7312.2|7315.3|7312.5|7315.3|7312.5|7314.3|7311.5|7
1626335590000|2021-07-15 07:53:10|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.3|7311.5|13
1626335600000|2021-07-15 07:53:20|7315|7312.2|7315.3|7312.5|7317.3|7314.5|7315|7312.2|16
1626335610000|2021-07-15 07:53:30|7315|7312.2|7316|7313.2|7316|7313.2|7315|7312.2|6
1626335620000|2021-07-15 07:53:40|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|3
1626335630000|2021-07-15 07:53:50|7317|7314.2|7317.3|7314.5|7318.3|7315.5|7316.8|7314|40
1626335640000|2021-07-15 07:54:00|7317|7314.2|7318.3|7315.5|7318.3|7315.5|7316.8|7314|12
1626335650000|2021-07-15 07:54:10|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|5
1626335660000|2021-07-15 07:54:20|7318.3|7315.5|7319.5|7316.7|7319.5|7316.7|7317.8|7315|31
1626335670000|2021-07-15 07:54:30|7319.2|7316.4|7319.2|7316.4|7319.5|7316.7|7319.2|7316.4|0
1626335680000|2021-07-15 07:54:40|7320|7317.2|7321.5|7318.7|7321.5|7318.7|7319.7|7316.9|10
1626335690000|2021-07-15 07:54:50|7322|7319.2|7321|7318.2|7322.5|7319.7|7321|7318.2|30
1626335700000|2021-07-15 07:55:00|7321.2|7318.4|7322.5|7319.7|7322.5|7319.7|7321|7318.2|21
1626335710000|2021-07-15 07:55:10|7322.2|7319.4|7324.5|7321.7|7325.2|7322.4|7322|7319.2|19
1626335720000|2021-07-15 07:55:20|7324.2|7321.4|7325.2|7322.4|7325.2|7322.4|7324|7321.2|64
1626335730000|2021-07-15 07:55:30|7325|7322.2|7322.2|7319.4|7325|7322.2|7322.2|7319.4|17
1626335740000|2021-07-15 07:55:40|7321.7|7318.9|7322.2|7319.4|7322.2|7319.4|7321|7318.2|12
1626335750000|2021-07-15 07:55:50|7321.2|7318.4|7321.2|7318.4|7321.5|7318.7|7321|7318.2|8
1626335760000|2021-07-15 07:56:00|7321|7318.2|7321.2|7318.4|7321.2|7318.4|7321|7318.2|1
1626335770000|2021-07-15 07:56:10|7320.2|7317.4|7319|7316.2|7320.2|7317.4|7319|7316.2|19
1626335780000|2021-07-15 07:56:20|7319.7|7316.9|7320.2|7317.4|7321.2|7318.4|7319.7|7316.9|15
1626335790000|2021-07-15 07:56:30|7321.2|7318.4|7321.7|7318.9|7322.2|7319.4|7321|7318.2|7
1626335800000|2021-07-15 07:56:40|7322.2|7319.4|7323.7|7320.9|7323.7|7320.9|7322.2|7319.4|8
1626335810000|2021-07-15 07:56:50|7324.2|7321.4|7322.5|7319.7|7324.2|7321.4|7322.5|7319.7|8
1626335820000|2021-07-15 07:57:00|7322.7|7319.9|7324.5|7321.7|7324.5|7321.7|7322.5|7319.7|15
1626335830000|2021-07-15 07:57:10|7325|7322.2|7326.2|7323.4|7328|7325.2|7325|7322.2|20
1626335840000|2021-07-15 07:57:20|7325.7|7322.9|7325.5|7322.7|7325.7|7322.9|7324.2|7321.4|4
1626335850000|2021-07-15 07:57:30|7324.7|7321.9|7326.5|7323.7|7326.5|7323.7|7324.7|7321.9|27
1626335860000|2021-07-15 07:57:40|7327.2|7324.4|7327.2|7324.4|7328|7325.2|7327.2|7324.4|14
1626335870000|2021-07-15 07:57:50|7327.5|7324.7|7329|7326.2|7329.5|7326.7|7327.2|7324.4|28
1626335880000|2021-07-15 07:58:00|7328.7|7325.9|7327.7|7324.9|7329|7326.2|7327.7|7324.9|35
1626335890000|2021-07-15 07:58:10|7328|7325.2|7328.2|7325.4|7329|7326.2|7328|7325.2|23
1626335900000|2021-07-15 07:58:20|7327.5|7324.7|7329|7326.2|7329|7326.2|7327|7324.2|451
1626335910000|2021-07-15 07:58:30|7329.2|7326.4|7329.2|7326.4|7330.2|7327.4|7329|7326.2|60
1626335920000|2021-07-15 07:58:40|7330.2|7327.4|7331.2|7328.4|7332|7329.2|7330.2|7327.4|27
1626335930000|2021-07-15 07:58:50|7332|7329.2|7332.2|7329.4|7333.2|7330.4|7331.2|7328.4|24
1626335940000|2021-07-15 07:59:00|7332.5|7329.7|7332.2|7329.4|7333.2|7330.4|7332.2|7329.4|14
1626335950000|2021-07-15 07:59:10|7332|7329.2|7332.2|7329.4|7332.2|7329.4|7332|7329.2|7
1626335960000|2021-07-15 07:59:20|7331.5|7328.7|7332.7|7329.9|7332.7|7329.9|7331.2|7328.4|16
1626335970000|2021-07-15 07:59:30|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.2|7329.4|11
1626335980000|2021-07-15 07:59:40|7333.5|7330.7|7332.2|7329.4|7334|7331.2|7332.2|7329.4|77
1626335990000|2021-07-15 07:59:50|7332|7329.2|7334.2|7331.4|7334.2|7331.4|7331.5|7328.7|114
1626336000000|2021-07-15 08:00:00|7334.7|7331.9|7330.5|7327.7|7335|7332.2|7329.2|7326.4|255
1626336010000|2021-07-15 08:00:10|7330.2|7327.4|7329|7326.2|7330.2|7327.4|7328|7325.2|62
1626336020000|2021-07-15 08:00:20|7328.8|7326|7326.8|7324|7328.8|7326|7326.5|7323.7|26
1626336030000|2021-07-15 08:00:30|7326.5|7323.7|7328|7325.2|7328|7325.2|7326.5|7323.7|12
1626336040000|2021-07-15 08:00:40|7327.5|7324.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|8
1626336050000|2021-07-15 08:00:50|7327.2|7324.4|7327.5|7324.7|7328|7325.2|7327.2|7324.4|9
1626336060000|2021-07-15 08:01:00|7327.2|7324.4|7325.5|7322.7|7327.2|7324.4|7324.5|7321.7|13
1626336070000|2021-07-15 08:01:10|7325.2|7322.4|7324.2|7321.4|7325.5|7322.7|7324|7321.2|77
1626336080000|2021-07-15 08:01:20|7324.5|7321.7|7322.2|7319.4|7324.5|7321.7|7321.5|7318.7|65
1626336090000|2021-07-15 08:01:30|7322|7319.2|7321|7318.2|7322|7319.2|7321|7318.2|37
1626336100000|2021-07-15 08:01:40|7321.2|7318.4|7319.5|7316.7|7321.2|7318.4|7319.2|7316.4|28
1626336110000|2021-07-15 08:01:50|7320.5|7317.7|7320|7317.2|7321.5|7318.7|7320|7317.2|22
1626336120000|2021-07-15 08:02:00|7319.7|7316.9|7319.5|7316.7|7320|7317.2|7319.5|7316.7|63
1626336130000|2021-07-15 08:02:10|7320|7317.2|7322|7319.2|7322|7319.2|7319.5|7316.7|28
1626336140000|2021-07-15 08:02:20|||||||||9
1626336150000|2021-07-15 08:02:30|7322.9|7320.1|7323.2|7320.4|7324|7321.2|7322.2|7319.4|53
1626336160000|2021-07-15 08:02:40|7322.7|7319.9|7323.2|7320.4|7323.2|7320.4|7322.2|7319.4|3
1626336170000|2021-07-15 08:02:50|7323.5|7320.7|7324|7321.2|7324.2|7321.4|7323.5|7320.7|10
1626336180000|2021-07-15 08:03:00|7324.2|7321.4|7323.5|7320.7|7324.2|7321.4|7322.7|7319.9|4
1626336190000|2021-07-15 08:03:10|7323.7|7320.9|7325|7322.2|7325|7322.2|7323.2|7320.4|21
1626336200000|2021-07-15 08:03:20|7324.2|7321.4|7325|7322.2|7325|7322.2|7324.2|7321.4|101
1626336210000|2021-07-15 08:03:30|7324.5|7321.7|7324.7|7321.9|7324.7|7321.9|7324.5|7321.7|8
1626336220000|2021-07-15 08:03:40|7325|7322.2|7327|7324.2|7327.2|7324.4|7325|7322.2|22
1626336230000|2021-07-15 08:03:50|7326.2|7323.4|7326.2|7323.4|7326.5|7323.7|7326.2|7323.4|13
1626336240000|2021-07-15 08:04:00|7326|7323.2|7327|7324.2|7327|7324.2|7325.5|7322.7|11
1626336250000|2021-07-15 08:04:10|7326.5|7323.7|7325.7|7322.9|7326.5|7323.7|7324.5|7321.7|33
1626336260000|2021-07-15 08:04:20|7325.2|7322.4|7327|7324.2|7327|7324.2|7325.2|7322.4|17
1626336270000|2021-07-15 08:04:30|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|3
1626336280000|2021-07-15 08:04:40|7325.7|7322.9|7327|7324.2|7327|7324.2|7325.7|7322.9|13
1626336290000|2021-07-15 08:04:50|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|5
1626336300000|2021-07-15 08:05:00|7326.5|7323.7|7325.2|7322.4|7326.5|7323.7|7325.2|7322.4|4
1626336310000|2021-07-15 08:05:10|7325|7322.2|7324.7|7321.9|7325.2|7322.4|7323.2|7320.4|31
1626336320000|2021-07-15 08:05:20|7325|7322.2|7322.5|7319.7|7325|7322.2|7322.5|7319.7|41
1626336330000|2021-07-15 08:05:30|7322.2|7319.4|7319.2|7316.4|7322.2|7319.4|7319.2|7316.4|341
1626336340000|2021-07-15 08:05:40|7319.5|7316.7|7319.5|7316.7|7320|7317.2|7319.2|7316.4|89
1626336350000|2021-07-15 08:05:50|7319.3|7316.5|7318.2|7315.4|7319.3|7316.5|7318|7315.2|14
1626336360000|2021-07-15 08:06:00|7318.5|7315.7|7318.2|7315.4|7318.5|7315.7|7317.5|7314.7|7
1626336370000|2021-07-15 08:06:10|7319.2|7316.4|7319.7|7316.9|7319.7|7316.9|7318.5|7315.7|52
1626336380000|2021-07-15 08:06:20|7319.5|7316.7|7319.2|7316.4|7319.5|7316.7|7319.2|7316.4|0
1626336390000|2021-07-15 08:06:30|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|6
1626336400000|2021-07-15 08:06:40|7320.2|7317.4|7321.2|7318.4|7321.5|7318.7|7320.2|7317.4|15
1626336410000|2021-07-15 08:06:50|||||||||1
1626336420000|2021-07-15 08:07:00|7322.2|7319.4|7321.7|7318.9|7323.2|7320.4|7321.7|7318.9|41
1626336430000|2021-07-15 08:07:10|7321.5|7318.7|7323.2|7320.4|7324.5|7321.7|7321.5|7318.7|68
1626336440000|2021-07-15 08:07:20|7323.5|7320.7|7321.7|7318.9|7323.7|7320.9|7321.7|7318.9|12
1626336450000|2021-07-15 08:07:30|7321.5|7318.7|7322.2|7319.4|7323.2|7320.4|7321.5|7318.7|8
1626336460000|2021-07-15 08:07:40|7321.7|7318.9|7323|7320.2|7323.2|7320.4|7321.7|7318.9|6
1626336470000|2021-07-15 08:07:50|7322.2|7319.4|7321.5|7318.7|7322.2|7319.4|7320.2|7317.4|21
1626336480000|2021-07-15 08:08:00|7321.2|7318.4|7319.7|7316.9|7321.7|7318.9|7319.7|7316.9|33
1626336490000|2021-07-15 08:08:10|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7318.7|7315.9|25
1626336500000|2021-07-15 08:08:20|7320|7317.2|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|14
1626336510000|2021-07-15 08:08:30|7320.5|7317.7|7320.5|7317.7|7321|7318.2|7320.5|7317.7|60
1626336520000|2021-07-15 08:08:40|7320.7|7317.9|7320.2|7317.4|7321|7318.2|7319.7|7316.9|58
1626336530000|2021-07-15 08:08:50|7320|7317.2|7319.7|7316.9|7320.2|7317.4|7319.7|7316.9|2
1626336540000|2021-07-15 08:09:00|7320|7317.2|7321|7318.2|7321|7318.2|7320|7317.2|17
1626336550000|2021-07-15 08:09:10|7321.2|7318.4|7320.2|7317.4|7321.2|7318.4|7319.5|7316.7|3
1626336560000|2021-07-15 08:09:20|7319.7|7316.9|7319.5|7316.7|7319.7|7316.9|7319.5|7316.7|3
1626336570000|2021-07-15 08:09:30|7319.2|7316.4|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|48
1626336580000|2021-07-15 08:09:40|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|23
1626336590000|2021-07-15 08:09:50|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319|7316.2|38
1626336600000|2021-07-15 08:10:00|7319|7316.2|7318.7|7315.9|7319|7316.2|7318.5|7315.7|15
1626336610000|2021-07-15 08:10:10|7319.2|7316.4|7319.2|7316.4|7319.5|7316.7|7319.2|7316.4|6
1626336620000|2021-07-15 08:10:20|7319.5|7316.7|7319.9|7317.1|7319.9|7317.1|7319.5|7316.7|9
1626336630000|2021-07-15 08:10:30|7319.7|7316.9|7320.5|7317.7|7320.5|7317.7|7319.7|7316.9|0
1626336640000|2021-07-15 08:10:40|7320.2|7317.4|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|7
1626336650000|2021-07-15 08:10:50|7321|7318.2|7324.2|7321.4|7324.2|7321.4|7321|7318.2|40
1626336660000|2021-07-15 08:11:00|7324.5|7321.7|7325.5|7322.7|7326.2|7323.4|7324.5|7321.7|63
1626336670000|2021-07-15 08:11:10|7325|7322.2|7325.5|7322.7|7325.7|7322.9|7324.5|7321.7|56
1626336680000|2021-07-15 08:11:20|7325.7|7322.9|7325.9|7323.1|7325.9|7323.1|7325.7|7322.9|1
1626336690000|2021-07-15 08:11:30|7326.4|7323.6|7326.7|7323.9|7326.7|7323.9|7325.2|7322.4|11
1626336700000|2021-07-15 08:11:40|7326.5|7323.7|7326.9|7324.1|7326.9|7324.1|7326.2|7323.4|2
1626336710000|2021-07-15 08:11:50|7326.4|7323.6|7324.2|7321.4|7326.9|7324.1|7323.7|7320.9|15
1626336720000|2021-07-15 08:12:00|7324.8|7322|7323.2|7320.4|7325|7322.2|7323.2|7320.4|16
1626336730000|2021-07-15 08:12:10|7322.8|7320|7322.8|7320|7323.2|7320.4|7322.7|7319.9|28
1626336740000|2021-07-15 08:12:20|7322.5|7319.7|7322.5|7319.7|7323.5|7320.7|7322.5|7319.7|41
1626336750000|2021-07-15 08:12:30|7323|7320.2|7323|7320.2|7323.9|7321.1|7322.7|7319.9|67
1626336760000|2021-07-15 08:12:40|7322.5|7319.7|7322.5|7319.7|7322.7|7319.9|7322.5|7319.7|4
1626336770000|2021-07-15 08:12:50|7323.2|7320.4|7323.5|7320.7|7323.5|7320.7|7323.2|7320.4|3
1626336780000|2021-07-15 08:13:00|7322.8|7320|7325.5|7322.7|7325.5|7322.7|7322.5|7319.7|27
1626336790000|2021-07-15 08:13:10|7326|7323.2|7328.5|7325.7|7329|7326.2|7326|7323.2|27
1626336800000|2021-07-15 08:13:20|7328.7|7325.9|7329.5|7326.7|7329.9|7327.1|7328.7|7325.9|14
1626336810000|2021-07-15 08:13:30|7329.8|7327|7329.5|7326.7|7330|7327.2|7329.5|7326.7|14
1626336820000|2021-07-15 08:13:40|7330.5|7327.7|7330.2|7327.4|7330.5|7327.7|7330.2|7327.4|12
1626336830000|2021-07-15 08:13:50|7329.5|7326.7|7327|7324.2|7329.5|7326.7|7327|7324.2|16
1626336840000|2021-07-15 08:14:00|7327.2|7324.4|7326.5|7323.7|7328|7325.2|7325.5|7322.7|20
1626336850000|2021-07-15 08:14:10|7326|7323.2|7327.5|7324.7|7327.5|7324.7|7326|7323.2|15
1626336860000|2021-07-15 08:14:20|7326.2|7323.4|7326|7323.2|7326.2|7323.4|7326|7323.2|27
1626336870000|2021-07-15 08:14:30|7325.5|7322.7|7324.5|7321.7|7325.7|7322.9|7324.5|7321.7|11
1626336880000|2021-07-15 08:14:40|7324.2|7321.4|7324.5|7321.7|7325.5|7322.7|7324.2|7321.4|11
1626336890000|2021-07-15 08:14:50|7325|7322.2|7327.2|7324.4|7328.2|7325.4|7325|7322.2|89
1626336900000|2021-07-15 08:15:00|7326.7|7323.9|7327.5|7324.7|7327.5|7324.7|7325.5|7322.7|30
1626336910000|2021-07-15 08:15:10|7327.2|7324.4|7327.5|7324.7|7327.5|7324.7|7327.2|7324.4|11
1626336920000|2021-07-15 08:15:20|7327.9|7325.1|7330.2|7327.4|7331.2|7328.4|7327.9|7325.1|52
1626336930000|2021-07-15 08:15:30|7330.5|7327.7|7330.7|7327.9|7331.7|7328.9|7330.5|7327.7|18
1626336940000|2021-07-15 08:15:40|7330.5|7327.7|7330.2|7327.4|7330.5|7327.7|7330.2|7327.4|1
1626336950000|2021-07-15 08:15:50|7330|7327.2|7328.2|7325.4|7330|7327.2|7328.2|7325.4|12
1626336960000|2021-07-15 08:16:00|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7327.2|7324.4|15
1626336970000|2021-07-15 08:16:10|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|7
1626336980000|2021-07-15 08:16:20|7327.5|7324.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|41
1626336990000|2021-07-15 08:16:30|7326.8|7324|7327|7324.2|7327|7324.2|7326.8|7324|65
1626337000000|2021-07-15 08:16:40|7326.8|7324|7326.5|7323.7|7326.8|7324|7326.5|7323.7|10
1626337010000|2021-07-15 08:16:50|7325|7322.2|7323.2|7320.4|7325|7322.2|7323.2|7320.4|2
1626337020000|2021-07-15 08:17:00|7323.5|7320.7|7324.2|7321.4|7324.5|7321.7|7323.5|7320.7|29
1626337030000|2021-07-15 08:17:10|7323.5|7320.7|7325|7322.2|7325.2|7322.4|7323.5|7320.7|24
1626337040000|2021-07-15 08:17:20|7324.5|7321.7|7322.2|7319.4|7325|7322.2|7322.2|7319.4|57
1626337050000|2021-07-15 08:17:30|7322|7319.2|7322.2|7319.4|7322.2|7319.4|7322|7319.2|2
1626337060000|2021-07-15 08:17:40|7322|7319.2|7321.7|7318.9|7322|7319.2|7321.5|7318.7|7
1626337070000|2021-07-15 08:17:50|7321.5|7318.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|22
1626337080000|2021-07-15 08:18:00|7321|7318.2|7320|7317.2|7321.2|7318.4|7320|7317.2|10
1626337090000|2021-07-15 08:18:10|7319.8|7317|7319.2|7316.4|7319.8|7317|7318.5|7315.7|141
1626337100000|2021-07-15 08:18:20|7319.8|7317|7321.2|7318.4|7321.2|7318.4|7319.7|7316.9|14
1626337110000|2021-07-15 08:18:30|7321.5|7318.7|7323.2|7320.4|7323.2|7320.4|7321.5|7318.7|58
1626337120000|2021-07-15 08:18:40|7323.7|7320.9|7326.9|7324.1|7327.2|7324.4|7323.4|7320.6|84
1626337130000|2021-07-15 08:18:50|7326.7|7323.9|7328.2|7325.4|7328.2|7325.4|7326.7|7323.9|20
1626337140000|2021-07-15 08:19:00|7328.5|7325.7|7332.2|7329.4|7332.9|7330.1|7327.7|7324.9|223
1626337150000|2021-07-15 08:19:10|7331.2|7328.4|7330.5|7327.7|7331.4|7328.6|7330.2|7327.4|37
1626337160000|2021-07-15 08:19:20|7330.4|7327.6|7329.2|7326.4|7331.2|7328.4|7329.2|7326.4|6
1626337170000|2021-07-15 08:19:30|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.2|7326.4|1
1626337180000|2021-07-15 08:19:40|7329.7|7326.9|7326.2|7323.4|7329.9|7327.1|7326.2|7323.4|70
1626337190000|2021-07-15 08:19:50|7326|7323.2|7326.2|7323.4|7326.7|7323.9|7324.7|7321.9|33
1626337200000|2021-07-15 08:20:00|7326.9|7324.1|7326|7323.2|7327.2|7324.4|7326|7323.2|35
1626337210000|2021-07-15 08:20:10|7325.2|7322.4|7328.2|7325.4|7329.2|7326.4|7325.2|7322.4|70
1626337220000|2021-07-15 08:20:20|7329|7326.2|7329.2|7326.4|7329.2|7326.4|7329|7326.2|9
1626337230000|2021-07-15 08:20:30|7329.5|7326.7|7329.2|7326.4|7331.9|7329.1|7329.2|7326.4|77
1626337240000|2021-07-15 08:20:40|||||||||13
1626337250000|2021-07-15 08:20:50|7328.5|7325.7|7330.5|7327.7|7331.2|7328.4|7328.5|7325.7|8
1626337260000|2021-07-15 08:21:00|7331.2|7328.4|7331|7328.2|7331.5|7328.7|7330.5|7327.7|13
1626337270000|2021-07-15 08:21:10|7331.2|7328.4|7329|7326.2|7331.2|7328.4|7329|7326.2|4
1626337280000|2021-07-15 08:21:20|7328.7|7325.9|7327.5|7324.7|7328.7|7325.9|7327.2|7324.4|4
1626337290000|2021-07-15 08:21:30|7327.2|7324.4|7324.2|7321.4|7327.2|7324.4|7324.2|7321.4|14
1626337300000|2021-07-15 08:21:40|7324|7321.2|7321.9|7319.1|7324|7321.2|7321.9|7319.1|8
1626337310000|2021-07-15 08:21:50|7321.2|7318.4|7320.7|7317.9|7321.2|7318.4|7319.9|7317.1|27
1626337320000|2021-07-15 08:22:00|7320.4|7317.6|7319.7|7316.9|7320.9|7318.1|7319.4|7316.6|42
1626337330000|2021-07-15 08:22:10|7320.2|7317.4|7319.9|7317.1|7320.2|7317.4|7319.7|7316.9|19
1626337340000|2021-07-15 08:22:20|7320.5|7317.7|7319.9|7317.1|7320.5|7317.7|7319.2|7316.4|13
1626337350000|2021-07-15 08:22:30|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|26
1626337360000|2021-07-15 08:22:40|7321.7|7318.9|7320.5|7317.7|7322.2|7319.4|7320.2|7317.4|78
1626337370000|2021-07-15 08:22:50|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|4
1626337380000|2021-07-15 08:23:00|7321.5|7318.7|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|5
1626337390000|2021-07-15 08:23:10|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7320.2|7317.4|16
1626337400000|2021-07-15 08:23:20|7322|7319.2|7321.2|7318.4|7322.5|7319.7|7321.2|7318.4|20
1626337410000|2021-07-15 08:23:30|7321|7318.2|7319.2|7316.4|7322.2|7319.4|7319.2|7316.4|124
1626337420000|2021-07-15 08:23:40|7319.5|7316.7|7319.9|7317.1|7319.9|7317.1|7319.5|7316.7|15
1626337430000|2021-07-15 08:23:50|7319.5|7316.7|7321.2|7318.4|7321.2|7318.4|7319.5|7316.7|12
1626337440000|2021-07-15 08:24:00|7321.5|7318.7|7323.5|7320.7|7323.5|7320.7|7321.5|7318.7|27
1626337450000|2021-07-15 08:24:10|7324.2|7321.4|7324.5|7321.7|7324.5|7321.7|7324.2|7321.4|16
1626337460000|2021-07-15 08:24:20|7323.7|7320.9|7322|7319.2|7323.7|7320.9|7322|7319.2|16
1626337470000|2021-07-15 08:24:30|7321.7|7318.9|7316.5|7313.7|7321.7|7318.9|7316.5|7313.7|105
1626337480000|2021-07-15 08:24:40|7315.7|7312.9|7318.2|7315.4|7318.2|7315.4|7315.2|7312.4|76
1626337490000|2021-07-15 08:24:50|7318.5|7315.7|7319.2|7316.4|7319.2|7316.4|7317.7|7314.9|19
1626337500000|2021-07-15 08:25:00|7319.5|7316.7|7320.2|7317.4|7320.7|7317.9|7319.5|7316.7|37
1626337510000|2021-07-15 08:25:10|7320.5|7317.7|7321.2|7318.4|7322.5|7319.7|7319.2|7316.4|132
1626337520000|2021-07-15 08:25:20|7321.5|7318.7|7320.5|7317.7|7322.2|7319.4|7320.5|7317.7|4
1626337530000|2021-07-15 08:25:30|7320.7|7317.9|7322|7319.2|7322.5|7319.7|7320.7|7317.9|42
1626337540000|2021-07-15 08:25:40|7321.5|7318.7|7321.2|7318.4|7321.5|7318.7|7320.2|7317.4|24
1626337550000|2021-07-15 08:25:50|7321.5|7318.7|7322|7319.2|7322.5|7319.7|7321.2|7318.4|22
1626337560000|2021-07-15 08:26:00|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7320.2|7317.4|40
1626337570000|2021-07-15 08:26:10|7320.5|7317.7|7320.5|7317.7|7322|7319.2|7320|7317.2|28
1626337580000|2021-07-15 08:26:20|7320.2|7317.4|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|31
1626337590000|2021-07-15 08:26:30|7319.2|7316.4|7319.2|7316.4|7319.5|7316.7|7318.5|7315.7|55
1626337600000|2021-07-15 08:26:40|7319.5|7316.7|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|8
1626337610000|2021-07-15 08:26:50|7317.5|7314.7|7317.2|7314.4|7317.5|7314.7|7317.2|7314.4|30
1626337620000|2021-07-15 08:27:00|7317.5|7314.7|7314.2|7311.4|7317.5|7314.7|7314.2|7311.4|106
1626337630000|2021-07-15 08:27:10|7313.4|7310.6|7317.5|7314.7|7317.5|7314.7|7313.4|7310.6|59
1626337640000|2021-07-15 08:27:20|7317.2|7314.4|7318|7315.2|7318.5|7315.7|7317.2|7314.4|33
1626337650000|2021-07-15 08:27:30|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7316.5|7313.7|35
1626337660000|2021-07-15 08:27:40|7318.5|7315.7|7318.2|7315.4|7318.5|7315.7|7318.2|7315.4|22
1626337670000|2021-07-15 08:27:50|7317.5|7314.7|7318.2|7315.4|7318.2|7315.4|7317.2|7314.4|25
1626337680000|2021-07-15 08:28:00|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7317.2|7314.4|24
1626337690000|2021-07-15 08:28:10|7318.2|7315.4|7319.5|7316.7|7320.2|7317.4|7318.2|7315.4|55
1626337700000|2021-07-15 08:28:20|7319.2|7316.4|7321.2|7318.4|7322.2|7319.4|7319.2|7316.4|128
1626337710000|2021-07-15 08:28:30|7320.7|7317.9|7321.2|7318.4|7322.5|7319.7|7320.5|7317.7|54
1626337720000|2021-07-15 08:28:40|7321.7|7318.9|7324.2|7321.4|7324.2|7321.4|7321.5|7318.7|253
1626337730000|2021-07-15 08:28:50|7324.5|7321.7|7321.2|7318.4|7324.5|7321.7|7321.2|7318.4|69
1626337740000|2021-07-15 08:29:00|7321.5|7318.7|7323.9|7321.1|7324.7|7321.9|7320.5|7317.7|132
1626337750000|2021-07-15 08:29:10|7324.2|7321.4|7323.5|7320.7|7326.5|7323.7|7323.2|7320.4|196
1626337760000|2021-07-15 08:29:20|7323.9|7321.1|7324.9|7322.1|7325.5|7322.7|7323.9|7321.1|220
1626337770000|2021-07-15 08:29:30|7325.5|7322.7|7327.2|7324.4|7327.5|7324.7|7324.2|7321.4|491
1626337780000|2021-07-15 08:29:40|7327.5|7324.7|7329.2|7326.4|7329.2|7326.4|7327.5|7324.7|282
1626337790000|2021-07-15 08:29:50|7329.4|7326.6|7329.2|7326.4|7329.5|7326.7|7326.5|7323.7|475
1626337800000|2021-07-15 08:30:00|7328.2|7325.4|7329.5|7326.7|7329.9|7327.1|7326.9|7324.1|272
1626337810000|2021-07-15 08:30:10|7329.7|7326.9|7331.7|7328.9|7331.9|7329.1|7328.5|7325.7|169
1626337820000|2021-07-15 08:30:20|7331.5|7328.7|7332.5|7329.7|7332.5|7329.7|7329.7|7326.9|199
1626337830000|2021-07-15 08:30:30|7332|7329.2|7332.5|7329.7|7333.5|7330.7|7331.2|7328.4|127
1626337840000|2021-07-15 08:30:40|7331.7|7328.9|7333.2|7330.4|7333.5|7330.7|7331.2|7328.4|69
1626337850000|2021-07-15 08:30:50|7332.9|7330.1|7333.2|7330.4|7333.9|7331.1|7332.9|7330.1|89
1626337860000|2021-07-15 08:31:00|7332.7|7329.9|7330.2|7327.4|7332.7|7329.9|7329.7|7326.9|183
1626337870000|2021-07-15 08:31:10|7330.5|7327.7|7334|7331.2|7335.2|7332.4|7330|7327.2|298
1626337880000|2021-07-15 08:31:20|7333.9|7331.1|7335.7|7332.9|7336|7333.2|7333.5|7330.7|22
1626337890000|2021-07-15 08:31:30|7335.5|7332.7|7339.9|7337.1|7339.9|7337.1|7335.5|7332.7|201
1626337900000|2021-07-15 08:31:40|7340.2|7337.4|7343.2|7340.4|7344.2|7341.4|7340.2|7337.4|466
1626337910000|2021-07-15 08:31:50|7342.9|7340.1|7343|7340.2|7344|7341.2|7342.5|7339.7|48
1626337920000|2021-07-15 08:32:00|7342.7|7339.9|7344.7|7341.9|7344.7|7341.9|7342.2|7339.4|67
1626337930000|2021-07-15 08:32:10|7344.5|7341.7|7341.2|7338.4|7344.5|7341.7|7341.2|7338.4|29
1626337940000|2021-07-15 08:32:20|7341.4|7338.6|7343.4|7340.6|7343.9|7341.1|7341.2|7338.4|100
1626337950000|2021-07-15 08:32:30|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|7342.9|7340.1|30
1626337960000|2021-07-15 08:32:40|7343.9|7341.1|7343.6|7340.8|7344.9|7342.1|7342.9|7340.1|1009
1626337970000|2021-07-15 08:32:50|7343.4|7340.6|7342.6|7339.8|7343.9|7341.1|7342.6|7339.8|50
1626337980000|2021-07-15 08:33:00|7342.9|7340.1|7343.9|7341.1|7344.6|7341.8|7341.9|7339.1|219
1626337990000|2021-07-15 08:33:10|7343.6|7340.8|7354.1|7351.3|7354.4|7351.6|7343.6|7340.8|351
1626338000000|2021-07-15 08:33:20|7354.4|7351.6|7358.9|7356.1|7358.9|7356.1|7353.6|7350.8|126
1626338010000|2021-07-15 08:33:30|7358.6|7355.8|7358.4|7355.6|7360.4|7357.6|7357.6|7354.8|64
1626338020000|2021-07-15 08:33:40|7358.6|7355.8|7360.4|7357.6|7360.4|7357.6|7358.6|7355.8|44
1626338030000|2021-07-15 08:33:50|7361.9|7359.1|7360.1|7357.3|7363.6|7360.8|7359.9|7357.1|78
1626338040000|2021-07-15 08:34:00|7360.6|7357.8|7357.6|7354.8|7360.6|7357.8|7357.6|7354.8|53
1626338050000|2021-07-15 08:34:10|7356.6|7353.8|7356.4|7353.6|7357.1|7354.3|7355.6|7352.8|14
1626338060000|2021-07-15 08:34:20|7356.6|7353.8|7354.1|7351.3|7356.6|7353.8|7353.6|7350.8|52
1626338070000|2021-07-15 08:34:30|7355.1|7352.3|7359.2|7356.4|7359.6|7356.8|7355.1|7352.3|195
1626338080000|2021-07-15 08:34:40|7358.6|7355.8|7361.6|7358.8|7361.6|7358.8|7358.6|7355.8|125
1626338090000|2021-07-15 08:34:50|7361.4|7358.6|7359.6|7356.8|7361.4|7358.6|7359.6|7356.8|13
1626338100000|2021-07-15 08:35:00|7361|7358.2|7372.6|7369.8|7372.6|7369.8|7361|7358.2|436
1626338110000|2021-07-15 08:35:10|7372.4|7369.6|7368.6|7365.8|7372.4|7369.6|7368.6|7365.8|83
1626338120000|2021-07-15 08:35:20|7369.6|7366.8|7369.6|7366.8|7369.9|7367.1|7369.4|7366.6|78
1626338130000|2021-07-15 08:35:30|7369.2|7366.4|7372.1|7369.3|7372.1|7369.3|7368.6|7365.8|78
1626338140000|2021-07-15 08:35:40|7371.9|7369.1|7372.6|7369.8|7372.9|7370.1|7370.6|7367.8|117
1626338150000|2021-07-15 08:35:50|7372.4|7369.6|7377.4|7374.6|7378.9|7376.1|7370.6|7367.8|289
1626338160000|2021-07-15 08:36:00|7377.1|7374.3|7373.6|7370.8|7377.1|7374.3|7372.9|7370.1|64
1626338170000|2021-07-15 08:36:10|7374.1|7371.3|7374.4|7371.6|7374.6|7371.8|7374.1|7371.3|52
1626338180000|2021-07-15 08:36:20|7374.6|7371.8|7374.9|7372.1|7376.6|7373.8|7374.6|7371.8|45
1626338190000|2021-07-15 08:36:30|7374.6|7371.8|7373.9|7371.1|7374.9|7372.1|7373.4|7370.6|74
1626338200000|2021-07-15 08:36:40|7374.1|7371.3|7375.1|7372.3|7375.6|7372.8|7373.9|7371.1|30
1626338210000|2021-07-15 08:36:50|7375.6|7372.8|7377.6|7374.8|7378.6|7375.8|7375.1|7372.3|95
1626338220000|2021-07-15 08:37:00|7376.9|7374.1|7377.4|7374.6|7377.9|7375.1|7375.6|7372.8|95
1626338230000|2021-07-15 08:37:10|7377.1|7374.3|7374.6|7371.8|7377.4|7374.6|7373.9|7371.1|47
1626338240000|2021-07-15 08:37:20|7374.9|7372.1|7374.1|7371.3|7375.9|7373.1|7372.4|7369.6|196
1626338250000|2021-07-15 08:37:30|7373.9|7371.1|7368.6|7365.8|7373.9|7371.1|7368.6|7365.8|52
1626338260000|2021-07-15 08:37:40|7368.9|7366.1|7367.9|7365.1|7369.6|7366.8|7367.6|7364.8|58
1626338270000|2021-07-15 08:37:50|7368.4|7365.6|7367.6|7364.8|7369.4|7366.6|7366.9|7364.1|83
1626338280000|2021-07-15 08:38:00|7367.4|7364.6|7366.1|7363.3|7370.9|7368.1|7366.1|7363.3|139
1626338290000|2021-07-15 08:38:10|7366.6|7363.8|7364.9|7362.1|7366.6|7363.8|7364.6|7361.8|99
1626338300000|2021-07-15 08:38:20|7364.6|7361.8|7374.1|7371.3|7374.6|7371.8|7364.1|7361.3|574
1626338310000|2021-07-15 08:38:30|7373.9|7371.1|7371.6|7368.8|7373.9|7371.1|7371.6|7368.8|42
1626338320000|2021-07-15 08:38:40|7372.6|7369.8|7371.4|7368.6|7372.6|7369.8|7371.4|7368.6|46
1626338330000|2021-07-15 08:38:50|7371.6|7368.8|7372.6|7369.8|7374.4|7371.6|7371.4|7368.6|64
1626338340000|2021-07-15 08:39:00|7373.6|7370.8|7373.1|7370.3|7373.6|7370.8|7372.6|7369.8|16
1626338350000|2021-07-15 08:39:10|7373.4|7370.6|7373.9|7371.1|7374.1|7371.3|7373.1|7370.3|48
1626338360000|2021-07-15 08:39:20|7374.1|7371.3|7381.4|7378.6|7382.4|7379.6|7374.1|7371.3|490
1626338370000|2021-07-15 08:39:30|7381.6|7378.8|7382.6|7379.8|7383.1|7380.3|7380.6|7377.8|80
1626338380000|2021-07-15 08:39:40|7382.9|7380.1|7382.6|7379.8|7383.4|7380.6|7381.6|7378.8|91
1626338390000|2021-07-15 08:39:50|7382.9|7380.1|7380.9|7378.1|7383.4|7380.6|7380.6|7377.8|70
1626338400000|2021-07-15 08:40:00|7381.1|7378.3|7383.4|7380.6|7383.6|7380.8|7381.1|7378.3|82
1626338410000|2021-07-15 08:40:10|7382.9|7380.1|7380.6|7377.8|7383.4|7380.6|7380.6|7377.8|29
1626338420000|2021-07-15 08:40:20|7380.9|7378.1|7380.9|7378.1|7381.6|7378.8|7380.6|7377.8|46
1626338430000|2021-07-15 08:40:30|7380.6|7377.8|7380.6|7377.8|7381.4|7378.6|7380.6|7377.8|62
1626338440000|2021-07-15 08:40:40|7380.1|7377.3|7381.3|7378.5|7382.9|7380.1|7378.6|7375.8|133
1626338450000|2021-07-15 08:40:50|7380.9|7378.1|7382.6|7379.8|7382.9|7380.1|7380.6|7377.8|74
1626338460000|2021-07-15 08:41:00|7382.1|7379.3|7381.6|7378.8|7382.1|7379.3|7380.3|7377.5|26
1626338470000|2021-07-15 08:41:10|7380.6|7377.8|7377.6|7374.8|7381.6|7378.8|7377.6|7374.8|45
1626338480000|2021-07-15 08:41:20|7377.4|7374.6|7376.6|7373.8|7377.6|7374.8|7376.6|7373.8|39
1626338490000|2021-07-15 08:41:30|7376.4|7373.6|7375.6|7372.8|7376.6|7373.8|7375.6|7372.8|8
1626338500000|2021-07-15 08:41:40|7375.9|7373.1|7375.9|7373.1|7376.6|7373.8|7375.3|7372.5|30
1626338510000|2021-07-15 08:41:50|7375.6|7372.8|7373.9|7371.1|7375.6|7372.8|7373.6|7370.8|30
1626338520000|2021-07-15 08:42:00|7373.6|7370.8|7377.6|7374.8|7377.6|7374.8|7373.1|7370.3|29
1626338530000|2021-07-15 08:42:10|7379.6|7376.8|7380.6|7377.8|7381.4|7378.6|7379.6|7376.8|27
1626338540000|2021-07-15 08:42:20|7380.9|7378.1|7382.6|7379.8|7384.9|7382.1|7380.9|7378.1|72
1626338550000|2021-07-15 08:42:30|7382.1|7379.3|7384.9|7382.1|7384.9|7382.1|7380.6|7377.8|93
1626338560000|2021-07-15 08:42:40|7385.3|7382.5|7389.1|7386.3|7389.6|7386.8|7385.3|7382.5|95
1626338570000|2021-07-15 08:42:50|7389.3|7386.5|7389.8|7387|7391.6|7388.8|7388.1|7385.3|188
1626338580000|2021-07-15 08:43:00|7390.1|7387.3|7391.6|7388.8|7391.6|7388.8|7389.6|7386.8|66
1626338590000|2021-07-15 08:43:10|7391.8|7389|7390.3|7387.5|7392.6|7389.8|7389.6|7386.8|28
1626338600000|2021-07-15 08:43:20|7390.4|7387.6|7390.6|7387.8|7391.8|7389|7390.4|7387.6|82
1626338610000|2021-07-15 08:43:30|7390.4|7387.6|7393.1|7390.3|7393.3|7390.5|7390.4|7387.6|35
1626338620000|2021-07-15 08:43:40|7392.6|7389.8|7390.6|7387.8|7392.6|7389.8|7389.6|7386.8|32
1626338630000|2021-07-15 08:43:50|7391.1|7388.3|7390.6|7387.8|7392.9|7390.1|7390.6|7387.8|49
1626338640000|2021-07-15 08:44:00|7391.2|7388.4|7391.8|7389|7391.8|7389|7390.1|7387.3|33
1626338650000|2021-07-15 08:44:10|7392.9|7390.1|7395.3|7392.5|7395.3|7392.5|7392.4|7389.6|28
1626338660000|2021-07-15 08:44:20|7394.6|7391.8|7397.6|7394.8|7397.6|7394.8|7392.6|7389.8|105
1626338670000|2021-07-15 08:44:30|7397.1|7394.3|7397.9|7395.1|7398.1|7395.3|7396.6|7393.8|117
1626338680000|2021-07-15 08:44:40|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|6
1626338690000|2021-07-15 08:44:50|7398.4|7395.6|7397.1|7394.3|7398.4|7395.6|7397.1|7394.3|28
1626338700000|2021-07-15 08:45:00|7397.3|7394.5|7395.4|7392.6|7397.6|7394.8|7395.4|7392.6|45
1626338710000|2021-07-15 08:45:10|7395.2|7392.4|7392.6|7389.8|7395.2|7392.4|7391.9|7389.1|46
1626338720000|2021-07-15 08:45:20|7392.4|7389.6|7390.6|7387.8|7392.4|7389.6|7390.4|7387.6|91
1626338730000|2021-07-15 08:45:30|7391.2|7388.4|7393.3|7390.5|7393.3|7390.5|7391.2|7388.4|25
1626338740000|2021-07-15 08:45:40|7394.4|7391.6|7393.6|7390.8|7394.4|7391.6|7393.1|7390.3|13
1626338750000|2021-07-15 08:45:50|7393.4|7390.6|7394.8|7392|7394.8|7392|7393.1|7390.3|16
1626338760000|2021-07-15 08:46:00|7395.1|7392.3|7397.3|7394.5|7397.3|7394.5|7395.1|7392.3|13
1626338770000|2021-07-15 08:46:10|7397.1|7394.3|7395.6|7392.8|7397.1|7394.3|7395.6|7392.8|14
1626338780000|2021-07-15 08:46:20|7395.4|7392.6|7398.6|7395.8|7398.6|7395.8|7395.1|7392.3|141
1626338790000|2021-07-15 08:46:30|7398.4|7395.6|7397.9|7395.1|7398.6|7395.8|7397.9|7395.1|10
1626338800000|2021-07-15 08:46:40|7397.4|7394.6|7396.6|7393.8|7397.4|7394.6|7396.6|7393.8|5
1626338810000|2021-07-15 08:46:50|7395.9|7393.1|7397.1|7394.3|7397.1|7394.3|7395.6|7392.8|32
1626338820000|2021-07-15 08:47:00|7397.3|7394.5|7398.6|7395.8|7398.9|7396.1|7397.1|7394.3|66
1626338830000|2021-07-15 08:47:10|7398.9|7396.1|7400.9|7398.1|7402.6|7399.8|7398.4|7395.6|203
1626338840000|2021-07-15 08:47:20|7401.9|7399.1|7403.9|7401.1|7403.9|7401.1|7401.9|7399.1|131
1626338850000|2021-07-15 08:47:30|7403.6|7400.8|7402.9|7400.1|7403.6|7400.8|7402.1|7399.3|38
1626338860000|2021-07-15 08:47:40|7402.6|7399.8|7400.9|7398.1|7402.6|7399.8|7400.6|7397.8|36
1626338870000|2021-07-15 08:47:50|7401.6|7398.8|7400.4|7397.6|7401.6|7398.8|7399.9|7397.1|14
1626338880000|2021-07-15 08:48:00|7399.9|7397.1|7400.1|7397.3|7400.6|7397.8|7399.6|7396.8|8
1626338890000|2021-07-15 08:48:10|7399.9|7397.1|7397.6|7394.8|7400.6|7397.8|7397.4|7394.6|7
1626338900000|2021-07-15 08:48:20|7397.4|7394.6|7394.6|7391.8|7397.6|7394.8|7394.4|7391.6|45
1626338910000|2021-07-15 08:48:30|7393.9|7391.1|7393.4|7390.6|7394.6|7391.8|7393.4|7390.6|24
1626338920000|2021-07-15 08:48:40|7393.6|7390.8|7392.3|7389.5|7394.6|7391.8|7391.6|7388.8|185
1626338930000|2021-07-15 08:48:50|7392.9|7390.1|7387.6|7384.8|7393.3|7390.5|7387.4|7384.6|280
1626338940000|2021-07-15 08:49:00|7387.9|7385.1|7388.9|7386.1|7389.6|7386.8|7387.9|7385.1|43
1626338950000|2021-07-15 08:49:10|7388.6|7385.8|7388.6|7385.8|7388.9|7386.1|7387.9|7385.1|35
1626338960000|2021-07-15 08:49:20|7387.9|7385.1|7389.9|7387.1|7389.9|7387.1|7387.1|7384.3|70
1626338970000|2021-07-15 08:49:30|7389.4|7386.6|7387.6|7384.8|7389.9|7387.1|7387.4|7384.6|29
1626338980000|2021-07-15 08:49:40|7387.4|7384.6|7386.6|7383.8|7388.4|7385.6|7386.4|7383.6|16
1626338990000|2021-07-15 08:49:50|7386.9|7384.1|7385.6|7382.8|7386.9|7384.1|7385.6|7382.8|15
1626339000000|2021-07-15 08:50:00|7385.4|7382.6|7383.6|7380.8|7386.4|7383.6|7383.6|7380.8|18
1626339010000|2021-07-15 08:50:10|7383.9|7381.1|7385.6|7382.8|7385.6|7382.8|7383.9|7381.1|40
1626339020000|2021-07-15 08:50:20|7385.1|7382.3|7385.4|7382.6|7386.4|7383.6|7385.1|7382.3|32
1626339030000|2021-07-15 08:50:30|7385.6|7382.8|7383.6|7380.8|7385.6|7382.8|7382.9|7380.1|40
1626339040000|2021-07-15 08:50:40|7383.9|7381.1|7381.6|7378.8|7383.9|7381.1|7379.9|7377.1|35
1626339050000|2021-07-15 08:50:50|7381.9|7379.1|7382.6|7379.8|7382.6|7379.8|7381.6|7378.8|30
1626339060000|2021-07-15 08:51:00|7382.9|7380.1|7381.9|7379.1|7382.9|7380.1|7381.9|7379.1|26
1626339070000|2021-07-15 08:51:10|7381.1|7378.3|7380.2|7377.4|7381.1|7378.3|7379.9|7377.1|18
1626339080000|2021-07-15 08:51:20|7379.6|7376.8|7378.6|7375.8|7379.6|7376.8|7378.6|7375.8|24
1626339090000|2021-07-15 08:51:30|7379.4|7376.6|7378.6|7375.8|7379.6|7376.8|7378.6|7375.8|6
1626339100000|2021-07-15 08:51:40|7378.2|7375.4|7373.9|7371.1|7378.2|7375.4|7373.9|7371.1|27
1626339110000|2021-07-15 08:51:50|7374.4|7371.6|7374.4|7371.6|7375.9|7373.1|7373.6|7370.8|68
1626339120000|2021-07-15 08:52:00|7374.2|7371.4|7375.1|7372.3|7376.6|7373.8|7373.8|7371|41
1626339130000|2021-07-15 08:52:10|7375.3|7372.5|7374.9|7372.1|7375.6|7372.8|7374.9|7372.1|201
1626339140000|2021-07-15 08:52:20|7375.3|7372.5|7378.6|7375.8|7380.4|7377.6|7375.3|7372.5|90
1626339150000|2021-07-15 08:52:30|7379.4|7376.6|7380.6|7377.8|7380.6|7377.8|7378.6|7375.8|34
1626339160000|2021-07-15 08:52:40|7380.4|7377.6|7378.6|7375.8|7380.6|7377.8|7378.6|7375.8|12
1626339170000|2021-07-15 08:52:50|7377.9|7375.1|7377.4|7374.6|7378.6|7375.8|7376.6|7373.8|15
1626339180000|2021-07-15 08:53:00|7376.8|7374|7376.1|7373.3|7377.1|7374.3|7375.6|7372.8|22
1626339190000|2021-07-15 08:53:10|7375.6|7372.8|7374.4|7371.6|7376.4|7373.6|7374.1|7371.3|16
1626339200000|2021-07-15 08:53:20|7374.6|7371.8|7378.6|7375.8|7378.8|7376|7374.6|7371.8|53
1626339210000|2021-07-15 08:53:30|7378.8|7376|7379.6|7376.8|7379.6|7376.8|7378.8|7376|4
1626339220000|2021-07-15 08:53:40|7380.1|7377.3|7378.6|7375.8|7381.1|7378.3|7378.6|7375.8|46
1626339230000|2021-07-15 08:53:50|7378.8|7376|7379.6|7376.8|7379.8|7377|7378.6|7375.8|10
1626339240000|2021-07-15 08:54:00|7380.1|7377.3|7380.8|7378|7381.6|7378.8|7380.1|7377.3|15
1626339250000|2021-07-15 08:54:10|7381.1|7378.3|7380.3|7377.5|7381.6|7378.8|7380.3|7377.5|41
1626339260000|2021-07-15 08:54:20|7380.8|7378|7382.8|7380|7383.6|7380.8|7380.8|7378|7
1626339270000|2021-07-15 08:54:30|7382.6|7379.8|7382.6|7379.8|7382.8|7380|7381.6|7378.8|6
1626339280000|2021-07-15 08:54:40|7382.8|7380|7382.6|7379.8|7383.8|7381|7382.6|7379.8|21
1626339290000|2021-07-15 08:54:50|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|6
1626339300000|2021-07-15 08:55:00|7384.3|7381.5|7388.1|7385.3|7389.3|7386.5|7383.8|7381|914
1626339310000|2021-07-15 08:55:10|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.8|7385|5
1626339320000|2021-07-15 08:55:20|7388.1|7385.3|7386.1|7383.3|7388.1|7385.3|7386.1|7383.3|38
1626339330000|2021-07-15 08:55:30|7386.3|7383.5|7385.8|7383|7387.6|7384.8|7385.3|7382.5|32
1626339340000|2021-07-15 08:55:40|7385.6|7382.8|7383.8|7381|7385.6|7382.8|7383.8|7381|16
1626339350000|2021-07-15 08:55:50|7383.3|7380.5|7383.3|7380.5|7384|7381.2|7382.8|7380|4
1626339360000|2021-07-15 08:56:00|7383.8|7381|7381|7378.2|7383.8|7381|7380.8|7378|33
1626339370000|2021-07-15 08:56:10|7381.8|7379|7381.3|7378.5|7382.3|7379.5|7380.3|7377.5|14
1626339380000|2021-07-15 08:56:20|7381.8|7379|7381.5|7378.7|7381.8|7379|7380.8|7378|32
1626339390000|2021-07-15 08:56:30|7382|7379.2|7380.6|7377.8|7382|7379.2|7380.6|7377.8|7
1626339400000|2021-07-15 08:56:40|7380.3|7377.5|7383|7380.2|7383.5|7380.7|7380.3|7377.5|18
1626339410000|2021-07-15 08:56:50|7383.5|7380.7|7382|7379.2|7385|7382.2|7382|7379.2|14
1626339420000|2021-07-15 08:57:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|2
1626339430000|2021-07-15 08:57:10|7381.3|7378.5|7381|7378.2|7381.3|7378.5|7380|7377.2|15
1626339440000|2021-07-15 08:57:20|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|29
1626339450000|2021-07-15 08:57:30|7381|7378.2|7383|7380.2|7383|7380.2|7381|7378.2|3
1626339460000|2021-07-15 08:57:40|7382.6|7379.8|7381|7378.2|7382.6|7379.8|7381|7378.2|9
1626339470000|2021-07-15 08:57:50|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|3
1626339480000|2021-07-15 08:58:00|7382|7379.2|7382|7379.2|7382|7379.2|7381.3|7378.5|20
1626339490000|2021-07-15 08:58:10|7383|7380.2|7383|7380.2|7383|7380.2|7383|7380.2|7
1626339500000|2021-07-15 08:58:20|7383.3|7380.5|7384|7381.2|7384|7381.2|7383.3|7380.5|4
1626339510000|2021-07-15 08:58:30|7383.5|7380.7|7382|7379.2|7383.5|7380.7|7381.8|7379|6
1626339520000|2021-07-15 08:58:40|7381.8|7379|7382|7379.2|7382|7379.2|7381.8|7379|105
1626339530000|2021-07-15 08:58:50|7382.3|7379.5|7382|7379.2|7383|7380.2|7381.5|7378.7|36
1626339540000|2021-07-15 08:59:00|7382.3|7379.5|7382.5|7379.7|7384|7381.2|7381.8|7379|116
1626339550000|2021-07-15 08:59:10|7383|7380.2|7382.3|7379.5|7384|7381.2|7382.3|7379.5|76
1626339560000|2021-07-15 08:59:20|7382|7379.2|7381.5|7378.7|7382.3|7379.5|7381|7378.2|29
1626339570000|2021-07-15 08:59:30|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.8|7378|17
1626339580000|2021-07-15 08:59:40|7380.3|7377.5|7378.3|7375.5|7380.3|7377.5|7377.3|7374.5|11
1626339590000|2021-07-15 08:59:50|7379.3|7376.5|7380|7377.2|7380|7377.2|7379.3|7376.5|12
1626339600000|2021-07-15 09:00:00|7380.5|7377.7|7380.5|7377.7|7381|7378.2|7380.3|7377.5|9
1626339610000|2021-07-15 09:00:10|7380.3|7377.5|7382|7379.2|7382|7379.2|7380|7377.2|7
1626339620000|2021-07-15 09:00:20|7381.3|7378.5|7384|7381.2|7384|7381.2|7381.3|7378.5|5
1626339630000|2021-07-15 09:00:30|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7383.3|7380.5|62
1626339640000|2021-07-15 09:00:40|7384|7381.2|7382.5|7379.7|7384|7381.2|7382.3|7379.5|12
1626339650000|2021-07-15 09:00:50|7382.3|7379.5|7382|7379.2|7382.8|7380|7382|7379.2|6
1626339660000|2021-07-15 09:01:00|7382.3|7379.5|7381|7378.2|7382.3|7379.5|7380.5|7377.7|6
1626339670000|2021-07-15 09:01:10|7380.8|7378|7376.3|7373.5|7381|7378.2|7376.3|7373.5|14
1626339680000|2021-07-15 09:01:20|7376.6|7373.8|7377.3|7374.5|7377.3|7374.5|7376.6|7373.8|4
1626339690000|2021-07-15 09:01:30|7378|7375.2|7377.3|7374.5|7379|7376.2|7377.3|7374.5|153
1626339700000|2021-07-15 09:01:40|7377|7374.2|7376.6|7373.8|7377|7374.2|7376|7373.2|12
1626339710000|2021-07-15 09:01:50|7375.8|7373|7376.3|7373.5|7376.3|7373.5|7375.3|7372.5|6
1626339720000|2021-07-15 09:02:00|7375.9|7373.1|7375|7372.2|7376|7373.2|7374.3|7371.5|77
1626339730000|2021-07-15 09:02:10|7374.8|7372|7373|7370.2|7374.8|7372|7372.8|7370|138
1626339740000|2021-07-15 09:02:20|7372.8|7370|7374.3|7371.5|7375.3|7372.5|7372.5|7369.7|119
1626339750000|2021-07-15 09:02:30|7374.6|7371.8|7375.6|7372.8|7376.3|7373.5|7374.6|7371.8|11
1626339760000|2021-07-15 09:02:40|7375.3|7372.5|7374.3|7371.5|7375.3|7372.5|7374.3|7371.5|4
1626339770000|2021-07-15 09:02:50|7375|7372.2|7376.3|7373.5|7376.3|7373.5|7375|7372.2|7
1626339780000|2021-07-15 09:03:00|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|5
1626339790000|2021-07-15 09:03:10|7377.5|7374.7|7377.3|7374.5|7378.3|7375.5|7377.3|7374.5|11
1626339800000|2021-07-15 09:03:20|7377.8|7375|7379|7376.2|7379|7376.2|7377.5|7374.7|107
1626339810000|2021-07-15 09:03:30|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|19
1626339820000|2021-07-15 09:03:40|7377.9|7375.1|7377.3|7374.5|7377.9|7375.1|7377.3|7374.5|15
1626339830000|2021-07-15 09:03:50|7378|7375.2|7378|7375.2|7378.5|7375.7|7378|7375.2|7
1626339840000|2021-07-15 09:04:00|7377.6|7374.8|7379|7376.2|7379.6|7376.8|7377.3|7374.5|97
1626339850000|2021-07-15 09:04:10|7378.6|7375.8|7378.3|7375.5|7378.8|7376|7378.3|7375.5|36
1626339870000|2021-07-15 09:04:30|7379|7376.2|7381|7378.2|7381|7378.2|7378.8|7376|10
1626339880000|2021-07-15 09:04:40|7380.8|7378|7381.6|7378.8|7381.6|7378.8|7380.3|7377.5|122
1626339890000|2021-07-15 09:04:50|7381.3|7378.5|7380.3|7377.5|7381.3|7378.5|7380.3|7377.5|35
1626339900000|2021-07-15 09:05:00|7379.8|7377|7379.3|7376.5|7380|7377.2|7379|7376.2|22
1626339910000|2021-07-15 09:05:10|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|0
1626339920000|2021-07-15 09:05:20|7379.8|7377|7382.5|7379.7|7382.8|7380|7379.8|7377|33
1626339930000|2021-07-15 09:05:30|7382.8|7380|7384.5|7381.7|7385|7382.2|7382.8|7380|24
1626339940000|2021-07-15 09:05:40|7385|7382.2|7387|7384.2|7387.8|7385|7385|7382.2|45
1626339950000|2021-07-15 09:05:50|7386.6|7383.8|7388|7385.2|7390.5|7387.7|7386|7383.2|52
1626339960000|2021-07-15 09:06:00|7387.8|7385|7389|7386.2|7389|7386.2|7387.8|7385|5
1626339970000|2021-07-15 09:06:10|7388.6|7385.8|7387.6|7384.8|7388.6|7385.8|7387.6|7384.8|77
1626339980000|2021-07-15 09:06:20|7387|7384.2|7386.8|7384|7387.8|7385|7386.5|7383.7|24
1626339990000|2021-07-15 09:06:30|7387|7384.2|7386.8|7384|7387|7384.2|7386.5|7383.7|48
1626340000000|2021-07-15 09:06:40|7387|7384.2|7389.8|7387|7390|7387.2|7387|7384.2|30
1626340010000|2021-07-15 09:06:50|7389.3|7386.5|7390|7387.2|7390|7387.2|7389.3|7386.5|1
1626340020000|2021-07-15 09:07:00|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|7
1626340030000|2021-07-15 09:07:10|7388.9|7386.1|7387|7384.2|7388.9|7386.1|7387|7384.2|17
1626340040000|2021-07-15 09:07:20|7386.6|7383.8|7386.3|7383.5|7387|7384.2|7386.3|7383.5|21
1626340060000|2021-07-15 09:07:40|7386|7383.2|7385.8|7383|7386|7383.2|7385.3|7382.5|6
1626340070000|2021-07-15 09:07:50|7385.6|7382.8|7385.3|7382.5|7385.6|7382.8|7384.8|7382|3
1626340080000|2021-07-15 09:08:00|7385|7382.2|7386.5|7383.7|7386.8|7384|7384.8|7382|5
1626340090000|2021-07-15 09:08:10|7386.3|7383.5|7385.1|7382.3|7386.3|7383.5|7385.1|7382.3|75
1626340100000|2021-07-15 09:08:20|7384.6|7381.8|7384.8|7382|7384.8|7382|7384|7381.2|10
1626340110000|2021-07-15 09:08:30|7384.3|7381.5|7384.3|7381.5|7385|7382.2|7383.8|7381|14
1626340120000|2021-07-15 09:08:40|7383.8|7381|7381.8|7379|7383.8|7381|7381.8|7379|2
1626340130000|2021-07-15 09:08:50|7381.6|7378.8|7379|7376.2|7381.6|7378.8|7379|7376.2|98
1626340140000|2021-07-15 09:09:00|7378.8|7376|7383|7380.2|7383|7380.2|7378.8|7376|119
1626340150000|2021-07-15 09:09:10|7383.3|7380.5|7384.5|7381.7|7385|7382.2|7383.3|7380.5|5
1626340160000|2021-07-15 09:09:20|7383.8|7381|7384.3|7381.5|7384.5|7381.7|7383.8|7381|6
1626340170000|2021-07-15 09:09:30|||||||||9
1626340180000|2021-07-15 09:09:40|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|1
1626340190000|2021-07-15 09:09:50|7382.8|7380|7383|7380.2|7383|7380.2|7382.8|7380|3
1626340200000|2021-07-15 09:10:00|7382.8|7380|7383.5|7380.7|7383.5|7380.7|7382.3|7379.5|4
1626340210000|2021-07-15 09:10:10|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|2
1626340220000|2021-07-15 09:10:20|7382.8|7380|7384.3|7381.5|7384.3|7381.5|7382.8|7380|16
1626340230000|2021-07-15 09:10:30|7384|7381.2|7384.3|7381.5|7384.3|7381.5|7383.3|7380.5|9
1626340240000|2021-07-15 09:10:40|7384|7381.2|7384.3|7381.5|7384.5|7381.7|7384|7381.2|17
1626340250000|2021-07-15 09:10:50|7383.3|7380.5|7381.8|7379|7383.3|7380.5|7381.8|7379|19
1626340260000|2021-07-15 09:11:00|7381.5|7378.7|7380.8|7378|7381.5|7378.7|7380.8|7378|3
1626340270000|2021-07-15 09:11:10|7381|7378.2|7379.8|7377|7381|7378.2|7379.3|7376.5|9
1626340280000|2021-07-15 09:11:20|7380|7377.2|7381|7378.2|7381|7378.2|7379.8|7377|25
1626340290000|2021-07-15 09:11:30|7381.3|7378.5|7381.3|7378.5|7382.3|7379.5|7381.3|7378.5|40
1626340300000|2021-07-15 09:11:40|7381.5|7378.7|7383|7380.2|7383|7380.2|7381.5|7378.7|2
1626340310000|2021-07-15 09:11:50|7383.3|7380.5|7386|7383.2|7386|7383.2|7383.3|7380.5|15
1626340320000|2021-07-15 09:12:00|7386.3|7383.5|7388|7385.2|7388|7385.2|7386.3|7383.5|15
1626340330000|2021-07-15 09:12:10|7387.3|7384.5|7387.3|7384.5|7387.8|7385|7387.3|7384.5|12
1626340340000|2021-07-15 09:12:20|||||||||7
1626340350000|2021-07-15 09:12:30|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|10
1626340360000|2021-07-15 09:12:40|7385.6|7382.8|7385.3|7382.5|7385.6|7382.8|7385.3|7382.5|0
1626340370000|2021-07-15 09:12:50|7386.8|7384|7385.8|7383|7386.8|7384|7385.8|7383|29
1626340380000|2021-07-15 09:13:00|7385.6|7382.8|7384.3|7381.5|7385.6|7382.8|7384.3|7381.5|2
1626340390000|2021-07-15 09:13:10|7384|7381.2|7386|7383.2|7386|7383.2|7384|7381.2|10
1626340400000|2021-07-15 09:13:20|7385.3|7382.5|7385|7382.2|7385.8|7383|7385|7382.2|10
1626340410000|2021-07-15 09:13:30|7385.3|7382.5|7385.3|7382.5|7385.8|7383|7385.3|7382.5|5
1626340420000|2021-07-15 09:13:40|7385.8|7383|7386.3|7383.5|7387|7384.2|7385.8|7383|16
1626340430000|2021-07-15 09:13:50|7385.7|7382.9|7385.3|7382.5|7385.7|7382.9|7385.3|7382.5|8
1626340440000|2021-07-15 09:14:00|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|1
1626340450000|2021-07-15 09:14:10|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|3
1626340470000|2021-07-15 09:14:30|7384.5|7381.7|7384.3|7381.5|7386.3|7383.5|7384.3|7381.5|27
1626340480000|2021-07-15 09:14:40|7383.7|7380.9|7383|7380.2|7383.7|7380.9|7382.8|7380|13
1626340490000|2021-07-15 09:14:50|7382.8|7380|7384|7381.2|7384.3|7381.5|7382.8|7380|5
1626340500000|2021-07-15 09:15:00|7384.3|7381.5|7384|7381.2|7384.8|7382|7383.3|7380.5|8
1626340510000|2021-07-15 09:15:10|7384.3|7381.5|7385.3|7382.5|7385.3|7382.5|7384.3|7381.5|3
1626340520000|2021-07-15 09:15:20|7384.6|7381.8|7383.8|7381|7384.6|7381.8|7383.8|7381|21
1626340530000|2021-07-15 09:15:30|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1626340540000|2021-07-15 09:15:40|7384.6|7381.8|7385|7382.2|7385|7382.2|7384.6|7381.8|97
1626340550000|2021-07-15 09:15:50|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|16
1626340560000|2021-07-15 09:16:00|7386|7383.2|7384.3|7381.5|7386|7383.2|7384.3|7381.5|24
1626340570000|2021-07-15 09:16:10|7383.3|7380.5|7383.8|7381|7383.8|7381|7382.8|7380|20
1626340580000|2021-07-15 09:16:20|7383.3|7380.5|7384.3|7381.5|7384.8|7382|7382.3|7379.5|10
1626340590000|2021-07-15 09:16:30|7384.7|7381.9|7385|7382.2|7385|7382.2|7384.7|7381.9|3
1626340600000|2021-07-15 09:16:40|7385.8|7383|7386.3|7383.5|7386.5|7383.7|7385.3|7382.5|16
1626340610000|2021-07-15 09:16:50|||||||||3
1626340620000|2021-07-15 09:17:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|5
1626340630000|2021-07-15 09:17:10|7385.8|7383|7387.8|7385|7387.8|7385|7385.8|7383|6
1626340640000|2021-07-15 09:17:20|7387.6|7384.8|7388|7385.2|7388|7385.2|7387|7384.2|3
1626340650000|2021-07-15 09:17:30|7388.3|7385.5|7386.3|7383.5|7388.3|7385.5|7386.3|7383.5|5
1626340660000|2021-07-15 09:17:40|||||||||2
1626340670000|2021-07-15 09:17:50|7385.8|7383|7385.8|7383|7385.8|7383|7385.3|7382.5|11
1626340680000|2021-07-15 09:18:00|7385.3|7382.5|7387|7384.2|7387.5|7384.7|7385|7382.2|38
1626340690000|2021-07-15 09:18:10|7387.5|7384.7|7387|7384.2|7388|7385.2|7387|7384.2|4
1626340700000|2021-07-15 09:18:20|7387.3|7384.5|7384.3|7381.5|7387.3|7384.5|7384.3|7381.5|14
1626340710000|2021-07-15 09:18:30|7384|7381.2|7381.8|7379|7384|7381.2|7381.8|7379|82
1626340720000|2021-07-15 09:18:40|7382|7379.2|7381|7378.2|7382|7379.2|7380.8|7378|8
1626340730000|2021-07-15 09:18:50|7380.5|7377.7|7379.3|7376.5|7380.5|7377.7|7379|7376.2|12
1626340740000|2021-07-15 09:19:00|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1626340750000|2021-07-15 09:19:10|7379.3|7376.5|7377.6|7374.8|7380.3|7377.5|7377.3|7374.5|99
1626340760000|2021-07-15 09:19:20|7378.3|7375.5|7379.3|7376.5|7380|7377.2|7377.3|7374.5|21
1626340770000|2021-07-15 09:19:30|7379.8|7377|7379.3|7376.5|7380|7377.2|7379.3|7376.5|8
1626340780000|2021-07-15 09:19:40|7379.8|7377|7382.8|7380|7383|7380.2|7379.8|7377|9
1626340790000|2021-07-15 09:19:50|7383|7380.2|7379|7376.2|7383|7380.2|7378|7375.2|875
1626340800000|2021-07-15 09:20:00|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|2
1626340810000|2021-07-15 09:20:10|7379.7|7376.9|7381|7378.2|7381.5|7378.7|7379.7|7376.9|83
1626340820000|2021-07-15 09:20:20|7381.3|7378.5|7381|7378.2|7381.8|7379|7381|7378.2|4
1626340830000|2021-07-15 09:20:30|||||||||1
1626340840000|2021-07-15 09:20:40|7380.3|7377.5|7378|7375.2|7380.3|7377.5|7378|7375.2|235
1626340850000|2021-07-15 09:20:50|7377.8|7375|7379|7376.2|7379|7376.2|7377.8|7375|20
1626340860000|2021-07-15 09:21:00|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1626340870000|2021-07-15 09:21:10|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1626340880000|2021-07-15 09:21:20|7378|7375.2|7378.3|7375.5|7378.3|7375.5|7378|7375.2|3
1626340890000|2021-07-15 09:21:30|7378|7375.2|7379.3|7376.5|7380.3|7377.5|7378|7375.2|10
1626340900000|2021-07-15 09:21:40|7378.7|7375.9|7379|7376.2|7379|7376.2|7378.7|7375.9|7
1626340910000|2021-07-15 09:21:50|7379.3|7376.5|7380.8|7378|7381|7378.2|7379.3|7376.5|46
1626340920000|2021-07-15 09:22:00|7381|7378.2|7381|7378.2|7381|7378.2|7380.8|7378|2
1626340930000|2021-07-15 09:22:10|7380.5|7377.7|7380.3|7377.5|7380.8|7378|7380.3|7377.5|0
1626340940000|2021-07-15 09:22:20|7379.8|7377|7378.6|7375.8|7380|7377.2|7378.6|7375.8|10
1626340950000|2021-07-15 09:22:30|7378|7375.2|7379.3|7376.5|7379.3|7376.5|7377.3|7374.5|71
1626340960000|2021-07-15 09:22:40|7378.8|7376|7377.3|7374.5|7378.8|7376|7376.3|7373.5|110
1626340970000|2021-07-15 09:22:50|7378|7375.2|7378.3|7375.5|7378.8|7376|7377.8|7375|12
1626340980000|2021-07-15 09:23:00|7378|7375.2|7376.3|7373.5|7378|7375.2|7376.3|7373.5|42
1626340990000|2021-07-15 09:23:10|7375.8|7373|7377.3|7374.5|7377.5|7374.7|7375.5|7372.7|230
1626341000000|2021-07-15 09:23:20|7377.5|7374.7|7379.5|7376.7|7379.8|7377|7377.5|7374.7|11
1626341010000|2021-07-15 09:23:30|7379.3|7376.5|7379.5|7376.7|7380|7377.2|7379.3|7376.5|9
1626341020000|2021-07-15 09:23:40|7379|7376.2|7379.5|7376.7|7379.5|7376.7|7378.8|7376|1
1626341030000|2021-07-15 09:23:50|7379.3|7376.5|7378.8|7376|7379.8|7377|7378.8|7376|14
1626341040000|2021-07-15 09:24:00|7379.3|7376.5|7378.8|7376|7380.3|7377.5|7378.8|7376|12
1626341060000|2021-07-15 09:24:20|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1626341070000|2021-07-15 09:24:30|7379.3|7376.5|7379.3|7376.5|7380.3|7377.5|7379.3|7376.5|18
1626341080000|2021-07-15 09:24:40|||||||||1
1626341090000|2021-07-15 09:24:50|7378.8|7376|7378.5|7375.7|7379|7376.2|7378.5|7375.7|5
1626341100000|2021-07-15 09:25:00|7378.3|7375.5|7378.8|7376|7379|7376.2|7378.3|7375.5|4
1626341110000|2021-07-15 09:25:10|7379.3|7376.5|7377.8|7375|7379.5|7376.7|7377.8|7375|55
1626341120000|2021-07-15 09:25:20|7377.5|7374.7|7378.3|7375.5|7378.8|7376|7377.3|7374.5|8
1626341130000|2021-07-15 09:25:30|||||||||1
1626341140000|2021-07-15 09:25:40|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|1
1626341150000|2021-07-15 09:25:50|7378|7375.2|7378.3|7375.5|7378.3|7375.5|7378|7375.2|4
1626341160000|2021-07-15 09:26:00|7378.7|7375.9|7378.3|7375.5|7378.7|7375.9|7378.3|7375.5|2
1626341170000|2021-07-15 09:26:10|7378|7375.2|7377|7374.2|7378|7375.2|7377|7374.2|15
1626341180000|2021-07-15 09:26:20|7376|7373.2|7374.3|7371.5|7376|7373.2|7374.3|7371.5|19
1626341190000|2021-07-15 09:26:30|7374|7371.2|7375|7372.2|7375|7372.2|7373.5|7370.7|15
1626341200000|2021-07-15 09:26:40|7375.3|7372.5|7375|7372.2|7375.5|7372.7|7375|7372.2|5
1626341210000|2021-07-15 09:26:50|7375.5|7372.7|7376.3|7373.5|7377|7374.2|7375.5|7372.7|12
1626341220000|2021-07-15 09:27:00|7377|7374.2|7376.3|7373.5|7377|7374.2|7376.3|7373.5|7
1626341230000|2021-07-15 09:27:10|7377.8|7375|7378|7375.2|7378|7375.2|7377.8|7375|5
1626341240000|2021-07-15 09:27:20|7377.5|7374.7|7377.3|7374.5|7377.5|7374.7|7377.3|7374.5|3
1626341250000|2021-07-15 09:27:30|7377|7374.2|7377.3|7374.5|7378|7375.2|7376.8|7374|11
1626341260000|2021-07-15 09:27:40|7377|7374.2|7376.3|7373.5|7377|7374.2|7376.3|7373.5|2
1626341270000|2021-07-15 09:27:50|7376|7373.2|7374.3|7371.5|7376|7373.2|7374.3|7371.5|5
1626341280000|2021-07-15 09:28:00|7374.7|7371.9|7373.3|7370.5|7375|7372.2|7373.3|7370.5|8
1626341290000|2021-07-15 09:28:10|7373|7370.2|7374|7371.2|7374.8|7372|7373|7370.2|21
1626341300000|2021-07-15 09:28:20|7373.7|7370.9|7374|7371.2|7374|7371.2|7373|7370.2|9
1626341310000|2021-07-15 09:28:30|7374.8|7372|7374|7371.2|7374.8|7372|7374|7371.2|8
1626341320000|2021-07-15 09:28:40|7373.8|7371|7373|7370.2|7374|7371.2|7372.8|7370|24
1626341330000|2021-07-15 09:28:50|7372.8|7370|7374|7371.2|7374|7371.2|7372|7369.2|14
1626341340000|2021-07-15 09:29:00|7373.8|7371|7375|7372.2|7375|7372.2|7373.8|7371|9
1626341350000|2021-07-15 09:29:10|7375.3|7372.5|7376|7373.2|7376|7373.2|7375.3|7372.5|2
1626341360000|2021-07-15 09:29:20|||||||||2
1626341370000|2021-07-15 09:29:30|7376.3|7373.5|7376|7373.2|7376.3|7373.5|7375.3|7372.5|6
1626341380000|2021-07-15 09:29:40|7376.8|7374|7376|7373.2|7377|7374.2|7376|7373.2|16
1626341390000|2021-07-15 09:29:50|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|1
1626341400000|2021-07-15 09:30:00|7376|7373.2|7376|7373.2|7376.5|7373.7|7376|7373.2|5
1626341410000|2021-07-15 09:30:10|7376.4|7373.6|7377|7374.2|7377|7374.2|7376.4|7373.6|9
1626341420000|2021-07-15 09:30:20|7376.3|7373.5|7378.8|7376|7378.8|7376|7376.3|7373.5|21
1626341430000|2021-07-15 09:30:30|7378.5|7375.7|7379.8|7377|7379.8|7377|7378.3|7375.5|5
1626341440000|2021-07-15 09:30:40|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|3
1626341450000|2021-07-15 09:30:50|7379.5|7376.7|7380.3|7377.5|7380.3|7377.5|7379.5|7376.7|20
1626341460000|2021-07-15 09:31:00|7379.8|7377|7379.8|7377|7380|7377.2|7379.8|7377|4
1626341470000|2021-07-15 09:31:10|7379.5|7376.7|7378.3|7375.5|7379.5|7376.7|7378.3|7375.5|7
1626341480000|2021-07-15 09:31:20|7378.5|7375.7|7379|7376.2|7379.3|7376.5|7378.5|7375.7|12
1626341490000|2021-07-15 09:31:30|7379.3|7376.5|7378|7375.2|7379.3|7376.5|7378|7375.2|12
1626341500000|2021-07-15 09:31:40|7378.8|7376|7376.8|7374|7378.8|7376|7376.8|7374|11
1626341510000|2021-07-15 09:31:50|7377|7374.2|7381|7378.2|7381|7378.2|7376.3|7373.5|67
1626341520000|2021-07-15 09:32:00|7381.3|7378.5|7380|7377.2|7381.3|7378.5|7380|7377.2|28
1626341530000|2021-07-15 09:32:10|7379.3|7376.5|7380|7377.2|7380|7377.2|7378.3|7375.5|84
1626341540000|2021-07-15 09:32:20|7380.3|7377.5|7380.3|7377.5|7381|7378.2|7380|7377.2|18
1626341550000|2021-07-15 09:32:30|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|0
1626341560000|2021-07-15 09:32:40|7379.7|7376.9|7380|7377.2|7380|7377.2|7379.7|7376.9|18
1626341570000|2021-07-15 09:32:50|7380.5|7377.7|7381|7378.2|7381|7378.2|7380.5|7377.7|31
1626341580000|2021-07-15 09:33:00|7380.5|7377.7|7380|7377.2|7381|7378.2|7379.7|7376.9|15
1626341590000|2021-07-15 09:33:10|7380.2|7377.4|7380|7377.2|7380.5|7377.7|7380|7377.2|5
1626341600000|2021-07-15 09:33:20|7379.7|7376.9|7380|7377.2|7381|7378.2|7379.7|7376.9|60
1626341610000|2021-07-15 09:33:30|7380.2|7377.4|7380|7377.2|7381|7378.2|7380|7377.2|29
1626341620000|2021-07-15 09:33:40|7380.5|7377.7|7381|7378.2|7381|7378.2|7380.5|7377.7|2
1626341630000|2021-07-15 09:33:50|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|5
1626341640000|2021-07-15 09:34:00|7380|7377.2|7381|7378.2|7381|7378.2|7380|7377.2|13
1626341650000|2021-07-15 09:34:10|7381.3|7378.5|7383.3|7380.5|7384.3|7381.5|7381.3|7378.5|8
1626341660000|2021-07-15 09:34:20|||||||||12
1626341670000|2021-07-15 09:34:30|7384.2|7381.4|7384|7381.2|7385|7382.2|7384|7381.2|14
1626341680000|2021-07-15 09:34:40|7383|7380.2|7385|7382.2|7385|7382.2|7383|7380.2|26
1626341700000|2021-07-15 09:35:00|7384.7|7381.9|7385|7382.2|7385|7382.2|7384.7|7381.9|14
1626341710000|2021-07-15 09:35:10|7385.5|7382.7|7385.3|7382.5|7385.7|7382.9|7385.3|7382.5|26
1626341720000|2021-07-15 09:35:20|7385|7382.2|7386|7383.2|7386|7383.2|7385|7382.2|26
1626341730000|2021-07-15 09:35:30|7387|7384.2|7388|7385.2|7388|7385.2|7387|7384.2|37
1626341740000|2021-07-15 09:35:40|7388.3|7385.5|7389|7386.2|7389.3|7386.5|7388.3|7385.5|14
1626341750000|2021-07-15 09:35:50|7389.3|7386.5|7392|7389.2|7392|7389.2|7389.3|7386.5|65
1626341760000|2021-07-15 09:36:00|7392.3|7389.5|7392.5|7389.7|7392.5|7389.7|7392.3|7389.5|7
1626341770000|2021-07-15 09:36:10|7393|7390.2|7393.7|7390.9|7393.7|7390.9|7392.2|7389.4|22
1626341780000|2021-07-15 09:36:20|7394|7391.2|7394.5|7391.7|7394.7|7391.9|7394|7391.2|36
1626341790000|2021-07-15 09:36:30|7394|7391.2|7394.7|7391.9|7394.7|7391.9|7394|7391.2|6
1626341800000|2021-07-15 09:36:40|7394.5|7391.7|7393.3|7390.5|7394.5|7391.7|7393.3|7390.5|3
1626341810000|2021-07-15 09:36:50|7393.5|7390.7|7387.5|7384.7|7393.5|7390.7|7387.5|7384.7|152
1626341820000|2021-07-15 09:37:00|7387.8|7385|7388.5|7385.7|7389|7386.2|7387.7|7384.9|54
1626341830000|2021-07-15 09:37:10|7389|7386.2|7388.8|7386|7389|7386.2|7388|7385.2|55
1626341840000|2021-07-15 09:37:20|7388.7|7385.9|7389|7386.2|7389|7386.2|7388.7|7385.9|31
1626341850000|2021-07-15 09:37:30|7389.3|7386.5|7389|7386.2|7389.3|7386.5|7389|7386.2|8
1626341860000|2021-07-15 09:37:40|7388|7385.2|7386.5|7383.7|7388|7385.2|7386.5|7383.7|13
1626341870000|2021-07-15 09:37:50|7386.2|7383.4|7384|7381.2|7386.2|7383.4|7383.7|7380.9|77
1626341880000|2021-07-15 09:38:00|7384.2|7381.4|7385|7382.2|7385.2|7382.4|7384|7381.2|22
1626341890000|2021-07-15 09:38:10|7385.2|7382.4|7384.7|7381.9|7385.2|7382.4|7382.7|7379.9|704
1626341900000|2021-07-15 09:38:20|7385.2|7382.4|7386|7383.2|7386|7383.2|7385.2|7382.4|5
1626341920000|2021-07-15 09:38:40|7386.2|7383.4|7386|7383.2|7387|7384.2|7386|7383.2|8
1626341930000|2021-07-15 09:38:50|7385.7|7382.9|7385|7382.2|7385.7|7382.9|7385|7382.2|33
1626341940000|2021-07-15 09:39:00|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|1
1626341950000|2021-07-15 09:39:10|7384|7381.2|7385|7382.2|7385|7382.2|7384|7381.2|4
1626341960000|2021-07-15 09:39:20|7385.2|7382.4|7384.2|7381.4|7385.2|7382.4|7384.2|7381.4|72
1626341970000|2021-07-15 09:39:30|7383.7|7380.9|7383|7380.2|7383.7|7380.9|7382.7|7379.9|2
1626341980000|2021-07-15 09:39:40|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|0
1626341990000|2021-07-15 09:39:50|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|3
1626342000000|2021-07-15 09:40:00|7383|7380.2|7382.2|7379.4|7383|7380.2|7382|7379.2|11
1626342010000|2021-07-15 09:40:10|7382.5|7379.7|7383.7|7380.9|7383.7|7380.9|7382.5|7379.7|9
1626342020000|2021-07-15 09:40:20|7384|7381.2|7384|7381.2|7384|7381.2|7383.4|7380.6|2
1626342030000|2021-07-15 09:40:30|7384.5|7381.7|7383|7380.2|7384.5|7381.7|7383|7380.2|10
1626342040000|2021-07-15 09:40:40|7382.5|7379.7|7382|7379.2|7382.5|7379.7|7382|7379.2|5
1626342060000|2021-07-15 09:41:00|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|3
1626342070000|2021-07-15 09:41:10|7383.7|7380.9|7384|7381.2|7384.5|7381.7|7383.5|7380.7|28
1626342080000|2021-07-15 09:41:20|7383.2|7380.4|7383.7|7380.9|7384|7381.2|7383.2|7380.4|109
1626342090000|2021-07-15 09:41:30|7384|7381.2|7379.5|7376.7|7384|7381.2|7378.7|7375.9|22
1626342100000|2021-07-15 09:41:40|7379.2|7376.4|7375.5|7372.7|7379.2|7376.4|7375.5|7372.7|15
1626342110000|2021-07-15 09:41:50|7375.2|7372.4|7377|7374.2|7377|7374.2|7375.2|7372.4|8
1626342120000|2021-07-15 09:42:00|7376.2|7373.4|7377|7374.2|7377|7374.2|7376|7373.2|14
1626342130000|2021-07-15 09:42:10|7376.2|7373.4|7376.5|7373.7|7377|7374.2|7376|7373.2|12
1626342140000|2021-07-15 09:42:20|7376|7373.2|7375|7372.2|7376|7373.2|7375|7372.2|8
1626342150000|2021-07-15 09:42:30|7374.5|7371.7|7374.2|7371.4|7374.5|7371.7|7374.2|7371.4|16
1626342160000|2021-07-15 09:42:40|7375|7372.2|7375.2|7372.4|7375.2|7372.4|7374.5|7371.7|5
1626342170000|2021-07-15 09:42:50|7374.7|7371.9|7375.7|7372.9|7376|7373.2|7374.7|7371.9|4
1626342180000|2021-07-15 09:43:00|7376|7373.2|7376.7|7373.9|7378.2|7375.4|7376|7373.2|17
1626342190000|2021-07-15 09:43:10|7376.2|7373.4|7377|7374.2|7378|7375.2|7376.2|7373.4|10
1626342200000|2021-07-15 09:43:20|7376.7|7373.9|7377.7|7374.9|7378|7375.2|7376.7|7373.9|15
1626342210000|2021-07-15 09:43:30|7378|7375.2|7377.5|7374.7|7378|7375.2|7377.5|7374.7|6
1626342220000|2021-07-15 09:43:40|7378|7375.2|7380.7|7377.9|7381|7378.2|7378|7375.2|40
1626342230000|2021-07-15 09:43:50|7380|7377.2|7383.5|7380.7|7384.7|7381.9|7380|7377.2|132
1626342240000|2021-07-15 09:44:00|7383|7380.2|7384|7381.2|7384|7381.2|7382|7379.2|13
1626342250000|2021-07-15 09:44:10|7383.2|7380.4|7383|7380.2|7383.2|7380.4|7382.2|7379.4|9
1626342260000|2021-07-15 09:44:20|7383.5|7380.7|7384.2|7381.4|7384.2|7381.4|7383.5|7380.7|19
1626342270000|2021-07-15 09:44:30|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|1
1626342280000|2021-07-15 09:44:40|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1626342290000|2021-07-15 09:44:50|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|3
1626342300000|2021-07-15 09:45:00|7385.7|7382.9|7385.7|7382.9|7386.7|7383.9|7385.2|7382.4|11
1626342310000|2021-07-15 09:45:10|7385|7382.2|7386|7383.2|7386|7383.2|7385|7382.2|3
1626342320000|2021-07-15 09:45:20|7386.2|7383.4|7387.5|7384.7|7388|7385.2|7386.2|7383.4|9
1626342330000|2021-07-15 09:45:30|7387.7|7384.9|7387|7384.2|7388|7385.2|7386.7|7383.9|31
1626342340000|2021-07-15 09:45:40|7386.7|7383.9|7387|7384.2|7387|7384.2|7385.7|7382.9|19
1626342350000|2021-07-15 09:45:50|7387.7|7384.9|7387.2|7384.4|7388|7385.2|7387.2|7384.4|41
1626342360000|2021-07-15 09:46:00|7387|7384.2|7386.7|7383.9|7387|7384.2|7386.2|7383.4|3
1626342370000|2021-07-15 09:46:10|7386.5|7383.7|7386.7|7383.9|7387|7384.2|7386.5|7383.7|2
1626342380000|2021-07-15 09:46:20|7385.7|7382.9|7386|7383.2|7386|7383.2|7385.7|7382.9|1
1626342390000|2021-07-15 09:46:30|7386.2|7383.4|7386.7|7383.9|7387|7384.2|7386.2|7383.4|8
1626342400000|2021-07-15 09:46:40|7387|7384.2|7386.7|7383.9|7387|7384.2|7386.7|7383.9|4
1626342410000|2021-07-15 09:46:50|7387|7384.2|7386.7|7383.9|7387|7384.2|7386.7|7383.9|6
1626342420000|2021-07-15 09:47:00|7387|7384.2|7387|7384.2|7387|7384.2|7386.7|7383.9|0
1626342430000|2021-07-15 09:47:10|7387.2|7384.4|7389|7386.2|7389|7386.2|7387.2|7384.4|24
1626342440000|2021-07-15 09:47:20|7388.7|7385.9|7391|7388.2|7391|7388.2|7388.7|7385.9|50
1626342450000|2021-07-15 09:47:30|7391.2|7388.4|7391|7388.2|7391.7|7388.9|7390.5|7387.7|32
1626342460000|2021-07-15 09:47:40|7390.7|7387.9|7391|7388.2|7391|7388.2|7390.5|7387.7|7
1626342470000|2021-07-15 09:47:50|7390.5|7387.7|7392|7389.2|7392|7389.2|7390.5|7387.7|33
1626342480000|2021-07-15 09:48:00|7391.7|7388.9|7391|7388.2|7392|7389.2|7391|7388.2|28
1626342490000|2021-07-15 09:48:10|7391.2|7388.4|7391|7388.2|7391.2|7388.4|7391|7388.2|1
1626342500000|2021-07-15 09:48:20|7391.2|7388.4|7391.5|7388.7|7391.7|7388.9|7391.2|7388.4|8
1626342510000|2021-07-15 09:48:30|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|0
1626342520000|2021-07-15 09:48:40|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|1
1626342530000|2021-07-15 09:48:50|7391.5|7388.7|7393|7390.2|7393|7390.2|7391.5|7388.7|7
1626342540000|2021-07-15 09:49:00|7392.2|7389.4|7392|7389.2|7392.2|7389.4|7391.5|7388.7|9
1626342550000|2021-07-15 09:49:10|7392.5|7389.7|7393|7390.2|7393.2|7390.4|7392.5|7389.7|4
1626342560000|2021-07-15 09:49:20|7393.7|7390.9|7393.2|7390.4|7394|7391.2|7393.2|7390.4|19
1626342570000|2021-07-15 09:49:30|7393|7390.2|7393|7390.2|7393|7390.2|7392.5|7389.7|3
1626342580000|2021-07-15 09:49:40|7392.2|7389.4|7393|7390.2|7393|7390.2|7392|7389.2|40
1626342590000|2021-07-15 09:49:50|7392.5|7389.7|7392.2|7389.4|7392.5|7389.7|7392.2|7389.4|4
1626342600000|2021-07-15 09:50:00|7392|7389.2|7391|7388.2|7392|7389.2|7390.7|7387.9|14
1626342610000|2021-07-15 09:50:10|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|2
1626342620000|2021-07-15 09:50:20|7391|7388.2|7390|7387.2|7391|7388.2|7389.2|7386.4|8
1626342630000|2021-07-15 09:50:30|7390.2|7387.4|7391.2|7388.4|7391.2|7388.4|7390.2|7387.4|5
1626342640000|2021-07-15 09:50:40|7392|7389.2|7392|7389.2|7392|7389.2|7392|7389.2|2
1626342650000|2021-07-15 09:50:50|7392.2|7389.4|7393|7390.2|7393|7390.2|7392.2|7389.4|12
1626342670000|2021-07-15 09:51:10|7394|7391.2|7396|7393.2|7396.5|7393.7|7394|7391.2|75
1626342680000|2021-07-15 09:51:20|7396.7|7393.9|7397|7394.2|7398|7395.2|7396.7|7393.9|61
1626342690000|2021-07-15 09:51:30|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|8
1626342700000|2021-07-15 09:51:40|7396|7393.2|7396|7393.2|7397|7394.2|7396|7393.2|109
1626342710000|2021-07-15 09:51:50|7396.5|7393.7|7396.5|7393.7|7396.7|7393.9|7396.5|7393.7|10
1626342720000|2021-07-15 09:52:00|7396|7393.2|7394.2|7391.4|7396|7393.2|7394.2|7391.4|16
1626342730000|2021-07-15 09:52:10|7395|7392.2|7394.9|7392.1|7395|7392.2|7394.7|7391.9|102
1626342750000|2021-07-15 09:52:30|7395.2|7392.4|7394.4|7391.6|7395.7|7392.9|7394.4|7391.6|3
1626342760000|2021-07-15 09:52:40|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|6
1626342770000|2021-07-15 09:52:50|7395.2|7392.4|7395.9|7393.1|7395.9|7393.1|7395.2|7392.4|3
1626342780000|2021-07-15 09:53:00|7395.7|7392.9|7395.4|7392.6|7395.7|7392.9|7395.4|7392.6|9
1626342790000|2021-07-15 09:53:10|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|5
1626342800000|2021-07-15 09:53:20|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|6
1626342810000|2021-07-15 09:53:30|7395.2|7392.4|7393.7|7390.9|7395.2|7392.4|7393.7|7390.9|4
1626342820000|2021-07-15 09:53:40|7393.9|7391.1|7394.2|7391.4|7394.2|7391.4|7393.9|7391.1|0
1626342830000|2021-07-15 09:53:50|7394.7|7391.9|7394.9|7392.1|7394.9|7392.1|7394.7|7391.9|6
1626342840000|2021-07-15 09:54:00|7394.7|7391.9|7392.7|7389.9|7394.7|7391.9|7392.7|7389.9|28
1626342850000|2021-07-15 09:54:10|7392.9|7390.1|7391.9|7389.1|7392.9|7390.1|7391.7|7388.9|195
1626342860000|2021-07-15 09:54:20|7391.2|7388.4|7391.4|7388.6|7391.4|7388.6|7391.2|7388.4|3
1626342870000|2021-07-15 09:54:30|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|2
1626342880000|2021-07-15 09:54:40|7392.5|7389.7|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|13
1626342890000|2021-07-15 09:54:50|7392.9|7390.1|7393.2|7390.4|7393.9|7391.1|7392.9|7390.1|18
1626342900000|2021-07-15 09:55:00|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|11
1626342910000|2021-07-15 09:55:10|7393.2|7390.4|7393.9|7391.1|7393.9|7391.1|7393.2|7390.4|3
1626342920000|2021-07-15 09:55:20|7394.5|7391.7|7393.9|7391.1|7394.7|7391.9|7393.4|7390.6|31
1626342930000|2021-07-15 09:55:30|7393.7|7390.9|7392.9|7390.1|7393.7|7390.9|7392.9|7390.1|5
1626342940000|2021-07-15 09:55:40|7392.7|7389.9|7393.7|7390.9|7393.7|7390.9|7392.4|7389.6|24
1626342950000|2021-07-15 09:55:50|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|1
1626342960000|2021-07-15 09:56:00|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|1
1626342970000|2021-07-15 09:56:10|7392.2|7389.4|7390.7|7387.9|7392.2|7389.4|7390.2|7387.4|6
1626342980000|2021-07-15 09:56:20|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|7
1626342990000|2021-07-15 09:56:30|7389.2|7386.4|7388.5|7385.7|7389.2|7386.4|7388.5|7385.7|2
1626343000000|2021-07-15 09:56:40|7388.7|7385.9|7388.4|7385.6|7388.9|7386.1|7388.4|7385.6|15
1626343010000|2021-07-15 09:56:50|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1626343020000|2021-07-15 09:57:00|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|6
1626343030000|2021-07-15 09:57:10|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|5
1626343040000|2021-07-15 09:57:20|7390.2|7387.4|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|9
1626343050000|2021-07-15 09:57:30|7389.7|7386.9|7389.9|7387.1|7389.9|7387.1|7389.7|7386.9|5
1626343060000|2021-07-15 09:57:40|||||||||1
1626343070000|2021-07-15 09:57:50|7389.7|7386.9|7389.2|7386.4|7389.7|7386.9|7389.2|7386.4|1
1626343080000|2021-07-15 09:58:00|7388.9|7386.1|7387.9|7385.1|7388.9|7386.1|7387.7|7384.9|2
1626343090000|2021-07-15 09:58:10|7387.7|7384.9|7387.9|7385.1|7387.9|7385.1|7387.7|7384.9|2
1626343100000|2021-07-15 09:58:20|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1626343110000|2021-07-15 09:58:30|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|0
1626343120000|2021-07-15 09:58:40|7388.5|7385.7|7389.9|7387.1|7389.9|7387.1|7388.5|7385.7|21
1626343130000|2021-07-15 09:58:50|7389.7|7386.9|7389.5|7386.7|7389.9|7387.1|7389.5|7386.7|1
1626343140000|2021-07-15 09:59:00|7389.2|7386.4|7388.9|7386.1|7389.2|7386.4|7388.9|7386.1|1
1626343150000|2021-07-15 09:59:10|7389.4|7386.6|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|4
1626343160000|2021-07-15 09:59:20|||||||||6
1626343170000|2021-07-15 09:59:30|7389.4|7386.6|7389.2|7386.4|7389.4|7386.6|7389.2|7386.4|8
1626343190000|2021-07-15 09:59:50|7388.2|7385.4|7389.2|7386.4|7389.2|7386.4|7388.2|7385.4|40
1626343200000|2021-07-15 10:00:00|7390.2|7387.4|7391.4|7388.6|7391.4|7388.6|7390.2|7387.4|15
1626343210000|2021-07-15 10:00:10|7391.9|7389.1|7391.2|7388.4|7391.9|7389.1|7391.2|7388.4|5
1626343220000|2021-07-15 10:00:20|7391.7|7388.9|7391.9|7389.1|7391.9|7389.1|7391.7|7388.9|2
1626343230000|2021-07-15 10:00:30|7391.7|7388.9|7391.9|7389.1|7391.9|7389.1|7391.2|7388.4|5
1626343240000|2021-07-15 10:00:40|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|12
1626343250000|2021-07-15 10:00:50|7392.7|7389.9|7391.7|7388.9|7393.2|7390.4|7391.7|7388.9|18
1626343260000|2021-07-15 10:01:00|7391.5|7388.7|7391.2|7388.4|7391.9|7389.1|7391.2|7388.4|17
1626343270000|2021-07-15 10:01:10|||||||||12
1626343280000|2021-07-15 10:01:20|7391.5|7388.7|7391.9|7389.1|7391.9|7389.1|7391.5|7388.7|3
1626343290000|2021-07-15 10:01:30|7392.5|7389.7|7392.9|7390.1|7392.9|7390.1|7392.5|7389.7|6
1626343300000|2021-07-15 10:01:40|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|0
1626343310000|2021-07-15 10:01:50|7392.2|7389.4|7391.9|7389.1|7392.2|7389.4|7391.7|7388.9|3
1626343320000|2021-07-15 10:02:00|7392.2|7389.4|7392.9|7390.1|7392.9|7390.1|7392.2|7389.4|1
1626343330000|2021-07-15 10:02:10|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.2|7388.4|15
1626343340000|2021-07-15 10:02:20|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|1
1626343350000|2021-07-15 10:02:30|7389.7|7386.9|7388.9|7386.1|7389.9|7387.1|7388.7|7385.9|9
1626343360000|2021-07-15 10:02:40|7388.5|7385.7|7388.7|7385.9|7388.7|7385.9|7388.5|7385.7|3
1626343370000|2021-07-15 10:02:50|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|5
1626343380000|2021-07-15 10:03:00|7389.9|7387.1|7388.2|7385.4|7390.2|7387.4|7388.2|7385.4|16
1626343390000|2021-07-15 10:03:10|7387.9|7385.1|7388.9|7386.1|7388.9|7386.1|7387.7|7384.9|8
1626343400000|2021-07-15 10:03:20|7388.7|7385.9|7388.2|7385.4|7388.7|7385.9|7388.2|7385.4|2
1626343410000|2021-07-15 10:03:30|7388.9|7386.1|7388.7|7385.9|7388.9|7386.1|7388.2|7385.4|4
1626343420000|2021-07-15 10:03:40|7388.5|7385.7|7388.2|7385.4|7388.9|7386.1|7388.2|7385.4|17
1626343430000|2021-07-15 10:03:50|7387.9|7385.1|7387.2|7384.4|7387.9|7385.1|7386.7|7383.9|2
1626343440000|2021-07-15 10:04:00|7387.9|7385.1|7386.7|7383.9|7387.9|7385.1|7386.7|7383.9|8
1626343450000|2021-07-15 10:04:10|7387.2|7384.4|7387.7|7384.9|7387.9|7385.1|7387.2|7384.4|135
1626343460000|2021-07-15 10:04:20|7388.2|7385.4|7389.7|7386.9|7390.2|7387.4|7388.2|7385.4|142
1626343470000|2021-07-15 10:04:30|7389.2|7386.4|7388.2|7385.4|7389.2|7386.4|7388.2|7385.4|8
1626343480000|2021-07-15 10:04:40|7387.9|7385.1|7387.2|7384.4|7387.9|7385.1|7387.2|7384.4|4
1626343490000|2021-07-15 10:04:50|7386.7|7383.9|7383.7|7380.9|7387.2|7384.4|7382.7|7379.9|42
1626343500000|2021-07-15 10:05:00|7383.9|7381.1|7383.7|7380.9|7384.9|7382.1|7381.7|7378.9|31
1626343510000|2021-07-15 10:05:10|7383.9|7381.1|7385.4|7382.6|7385.4|7382.6|7383.9|7381.1|7
1626343520000|2021-07-15 10:05:20|7385.7|7382.9|7385.4|7382.6|7385.7|7382.9|7385.4|7382.6|3
1626343530000|2021-07-15 10:05:30|7385.7|7382.9|7385.4|7382.6|7385.7|7382.9|7385.4|7382.6|1
1626343540000|2021-07-15 10:05:40|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|1
1626343550000|2021-07-15 10:05:50|7385.2|7382.4|7384.2|7381.4|7385.2|7382.4|7384.2|7381.4|5
1626343560000|2021-07-15 10:06:00|7383.9|7381.1|7382.9|7380.1|7383.9|7381.1|7382.9|7380.1|3
1626343570000|2021-07-15 10:06:10|7382.7|7379.9|7381.9|7379.1|7382.7|7379.9|7381.2|7378.4|35
1626343580000|2021-07-15 10:06:20|7381.7|7378.9|7379.9|7377.1|7381.7|7378.9|7379.9|7377.1|17
1626343590000|2021-07-15 10:06:30|7380.2|7377.4|7378.7|7375.9|7380.4|7377.6|7378.7|7375.9|21
1626343600000|2021-07-15 10:06:40|7378.9|7376.1|7378.9|7376.1|7379.7|7376.9|7378.4|7375.6|14
1626343610000|2021-07-15 10:06:50|7379.2|7376.4|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|5
1626343620000|2021-07-15 10:07:00|7379.6|7376.8|7379.9|7377.1|7379.9|7377.1|7379.1|7376.3|20
1626343630000|2021-07-15 10:07:10|7380.1|7377.3|7380.2|7377.4|7380.6|7377.8|7380.1|7377.3|5
1626343640000|2021-07-15 10:07:20|7379.6|7376.8|7378.9|7376.1|7379.6|7376.8|7378.9|7376.1|4
1626343650000|2021-07-15 10:07:30|7379.1|7376.3|7379.9|7377.1|7379.9|7377.1|7379.1|7376.3|3
1626343660000|2021-07-15 10:07:40|7379.7|7376.9|7380.4|7377.6|7380.4|7377.6|7379.7|7376.9|5
1626343670000|2021-07-15 10:07:50|7380.9|7378.1|7381.9|7379.1|7381.9|7379.1|7380.9|7378.1|6
1626343680000|2021-07-15 10:08:00|7382.1|7379.3|7382.9|7380.1|7383.9|7381.1|7382.1|7379.3|8
1626343690000|2021-07-15 10:08:10|7383.5|7380.7|7381.9|7379.1|7383.9|7381.1|7381.9|7379.1|6
1626343700000|2021-07-15 10:08:20|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.6|7379.8|3
1626343710000|2021-07-15 10:08:30|7383.5|7380.7|7383.9|7381.1|7383.9|7381.1|7383.5|7380.7|3
1626343730000|2021-07-15 10:08:50|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|5
1626343740000|2021-07-15 10:09:00|7385.4|7382.6|7385.2|7382.4|7385.6|7382.8|7384.9|7382.1|14
1626343750000|2021-07-15 10:09:10|7384.6|7381.8|7384.2|7381.4|7384.9|7382.1|7384.2|7381.4|5
1626343760000|2021-07-15 10:09:20|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1626343780000|2021-07-15 10:09:40|7383.1|7380.3|7382.9|7380.1|7383.2|7380.4|7382.9|7380.1|0
1626343800000|2021-07-15 10:10:00|7383.6|7380.8|7382.4|7379.6|7384.1|7381.3|7382.4|7379.6|11
1626343810000|2021-07-15 10:10:10|7382.9|7380.1|7382.9|7380.1|7383.4|7380.6|7382.9|7380.1|18
1626343820000|2021-07-15 10:10:20|7382.4|7379.6|7382.6|7379.8|7382.6|7379.8|7382.2|7379.4|38
1626343830000|2021-07-15 10:10:30|7382.9|7380.1|7383.9|7381.1|7383.9|7381.1|7382.9|7380.1|3
1626343840000|2021-07-15 10:10:40|7384.2|7381.4|7383.6|7380.8|7384.4|7381.6|7383.6|7380.8|3
1626343850000|2021-07-15 10:10:50|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7
1626343860000|2021-07-15 10:11:00|7382.4|7379.6|7380.1|7377.3|7382.4|7379.6|7378.4|7375.6|12
1626343870000|2021-07-15 10:11:10|7380.4|7377.6|7379.9|7377.1|7380.4|7377.6|7379.9|7377.1|37
1626343880000|2021-07-15 10:11:20|7379.6|7376.8|7378.6|7375.8|7379.6|7376.8|7378.6|7375.8|31
1626343890000|2021-07-15 10:11:30|7378.9|7376.1|7376.4|7373.6|7378.9|7376.1|7375.9|7373.1|255
1626343900000|2021-07-15 10:11:40|7375.9|7373.1|7376.2|7373.4|7376.2|7373.4|7375.9|7373.1|6
1626343910000|2021-07-15 10:11:50|7375.9|7373.1|7376.4|7373.6|7376.9|7374.1|7375.9|7373.1|16
1626343920000|2021-07-15 10:12:00|7376.6|7373.8|7376.9|7374.1|7376.9|7374.1|7376.6|7373.8|3
1626343930000|2021-07-15 10:12:10|7377.2|7374.4|7378.9|7376.1|7378.9|7376.1|7377.2|7374.4|34
1626343940000|2021-07-15 10:12:20|7379.9|7377.1|7379.2|7376.4|7379.9|7377.1|7379.2|7376.4|10
1626343950000|2021-07-15 10:12:30|7378.9|7376.1|7380.2|7377.4|7380.2|7377.4|7378.9|7376.1|12
1626343960000|2021-07-15 10:12:40|7380.7|7377.9|7380.2|7377.4|7380.9|7378.1|7380.2|7377.4|13
1626343970000|2021-07-15 10:12:50|7379.6|7376.8|7379.2|7376.4|7379.9|7377.1|7379.2|7376.4|4
1626343980000|2021-07-15 10:13:00|7378.9|7376.1|7378.2|7375.4|7379.7|7376.9|7378.1|7375.3|9
1626343990000|2021-07-15 10:13:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7376.9|7374.1|8
1626344000000|2021-07-15 10:13:20|7378.2|7375.4|7378.9|7376.1|7378.9|7376.1|7378.2|7375.4|4
1626344010000|2021-07-15 10:13:30|7378.7|7375.9|7378.9|7376.1|7378.9|7376.1|7378.1|7375.3|16
1626344020000|2021-07-15 10:13:40|7378.5|7375.7|7377.2|7374.4|7378.5|7375.7|7376.9|7374.1|11
1626344030000|2021-07-15 10:13:50|7377.7|7374.9|7376.9|7374.1|7377.7|7374.9|7376.9|7374.1|11
1626344040000|2021-07-15 10:14:00|7377.2|7374.4|7376.5|7373.7|7377.2|7374.4|7376.5|7373.7|24
1626344050000|2021-07-15 10:14:10|7375.9|7373.1|7374.9|7372.1|7375.9|7373.1|7374.9|7372.1|6
1626344060000|2021-07-15 10:14:20|7374.1|7371.3|7373.9|7371.1|7374.7|7371.9|7373.9|7371.1|34
1626344070000|2021-07-15 10:14:30|7372.9|7370.1|7371.9|7369.1|7373.7|7370.9|7371.9|7369.1|45
1626344080000|2021-07-15 10:14:40|7372.2|7369.4|7373.9|7371.1|7373.9|7371.1|7371.9|7369.1|17
1626344090000|2021-07-15 10:14:50|7374.9|7372.1|7373.9|7371.1|7374.9|7372.1|7373.9|7371.1|21
1626344100000|2021-07-15 10:15:00|7374.2|7371.4|7374.2|7371.4|7374.6|7371.8|7374.2|7371.4|8
1626344110000|2021-07-15 10:15:10|7373.2|7370.4|7372.9|7370.1|7373.4|7370.6|7372.9|7370.1|13
1626344120000|2021-07-15 10:15:20|7372.4|7369.6|7362.9|7360.1|7373.6|7370.1|7361.9|7358.5|716
1626344130000|2021-07-15 10:15:30|7363.2|7360.4|7362.9|7360.1|7363.9|7361.1|7362.7|7359.9|114
1626344140000|2021-07-15 10:15:40|7363.7|7360.9|7363.9|7361.1|7363.9|7361.1|7362.9|7360.1|37
1626344150000|2021-07-15 10:15:50|7364.2|7361.4|7365.9|7363.1|7365.9|7363.1|7363.9|7361.1|26
1626344160000|2021-07-15 10:16:00|7365.6|7362.8|7363.9|7361.1|7365.9|7363.1|7363.9|7361.1|76
1626344170000|2021-07-15 10:16:10|7363.4|7360.6|7362.4|7359.6|7363.4|7360.6|7361.9|7359.1|16
1626344180000|2021-07-15 10:16:20|7361.9|7359.1|7362.9|7360.1|7362.9|7360.1|7361.9|7359.1|9
1626344190000|2021-07-15 10:16:30|7363.1|7360.3|7362.7|7359.9|7363.9|7361.1|7362.2|7359.4|35
1626344200000|2021-07-15 10:16:40|7362.5|7359.7|7361.9|7359.1|7362.5|7359.7|7359.9|7357.1|71
1626344210000|2021-07-15 10:16:50|7361.4|7358.6|7361.2|7358.4|7362.1|7359.3|7361.2|7358.4|22
1626344220000|2021-07-15 10:17:00|7360.9|7358.1|7363.9|7361.1|7364.9|7362.1|7360.9|7358.1|36
1626344230000|2021-07-15 10:17:10|7363.4|7360.6|7363.2|7360.4|7363.7|7360.9|7362.9|7360.1|13
1626344240000|2021-07-15 10:17:20|7362.4|7359.6|7364.2|7361.4|7364.2|7361.4|7361.9|7359.1|11
1626344250000|2021-07-15 10:17:30|7364.4|7361.6|7364.9|7362.1|7364.9|7362.1|7364.2|7361.4|8
1626344260000|2021-07-15 10:17:40|7365.2|7362.4|7366.9|7364.1|7367.9|7365.1|7365.2|7362.4|52
1626344270000|2021-07-15 10:17:50|7366.6|7363.8|7365.9|7363.1|7366.9|7364.1|7365.9|7363.1|9
1626344280000|2021-07-15 10:18:00|7366.2|7363.4|7366.2|7363.4|7366.9|7364.1|7365.9|7363.1|14
1626344290000|2021-07-15 10:18:10|7365.9|7363.1|7367.2|7364.4|7367.2|7364.4|7365.9|7363.1|27
1626344300000|2021-07-15 10:18:20|7366.6|7363.8|7366.9|7364.1|7366.9|7364.1|7366.2|7363.4|12
1626344310000|2021-07-15 10:18:30|7367.2|7364.4|7367.1|7364.3|7367.9|7365.1|7366.9|7364.1|10
1626344320000|2021-07-15 10:18:40|7367.9|7365.1|7368.2|7365.4|7368.2|7365.4|7367.9|7365.1|31
1626344330000|2021-07-15 10:18:50|7368.9|7366.1|7366.2|7363.4|7369.9|7367.1|7366.2|7363.4|40
1626344340000|2021-07-15 10:19:00|7365.2|7362.4|7364.1|7361.3|7366.2|7363.4|7364.1|7361.3|35
1626344350000|2021-07-15 10:19:10|7364.4|7361.6|7364.9|7362.1|7364.9|7362.1|7363.9|7361.1|4
1626344360000|2021-07-15 10:19:20|7365.1|7362.3|7364.9|7362.1|7365.1|7362.3|7364.9|7362.1|0
1626344370000|2021-07-15 10:19:30|7365.1|7362.3|7365.4|7362.6|7365.6|7362.8|7364.9|7362.1|18
1626344380000|2021-07-15 10:19:40|7365.6|7362.8|7366.9|7364.1|7367.6|7364.8|7364.9|7362.1|32
1626344390000|2021-07-15 10:19:50|7367.1|7364.3|7367.9|7365.1|7368.9|7366.1|7367.1|7364.3|7
1626344400000|2021-07-15 10:20:00|7367.2|7364.4|7365.9|7363.1|7367.9|7365.1|7365.9|7363.1|49
1626344410000|2021-07-15 10:20:10|7366.2|7363.4|7366.9|7364.1|7367.2|7364.4|7366.2|7363.4|21
1626344420000|2021-07-15 10:20:20|7367.2|7364.4|7365.2|7362.4|7367.7|7364.9|7365.2|7362.4|63
1626344430000|2021-07-15 10:20:30|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|4
1626344440000|2021-07-15 10:20:40|7366.2|7363.4|7366.2|7363.4|7366.4|7363.6|7366.2|7363.4|50
1626344450000|2021-07-15 10:20:50|7366.7|7363.9|7366.9|7364.1|7366.9|7364.1|7366.7|7363.9|4
1626344460000|2021-07-15 10:21:00|7367.2|7364.4|7368.7|7365.9|7368.7|7365.9|7367.2|7364.4|27
1626344470000|2021-07-15 10:21:10|7368.9|7366.1|7370.7|7367.9|7371.6|7368.8|7368.9|7366.1|27
1626344480000|2021-07-15 10:21:20|7370.9|7368.1|7369.4|7366.6|7370.9|7368.1|7369.4|7366.6|5
1626344490000|2021-07-15 10:21:30|7369.7|7366.9|7369.9|7367.1|7369.9|7367.1|7369.7|7366.9|4
1626344500000|2021-07-15 10:21:40|7370.2|7367.4|7369.9|7367.1|7370.2|7367.4|7369.9|7367.1|33
1626344510000|2021-07-15 10:21:50|7370.4|7367.6|7370.9|7368.1|7371.6|7368.8|7369.9|7367.1|17
1626344520000|2021-07-15 10:22:00|7370.6|7367.8|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|62
1626344530000|2021-07-15 10:22:10|7371.4|7368.6|7371.6|7368.8|7371.9|7369.1|7370.9|7368.1|57
1626344540000|2021-07-15 10:22:20|7371.2|7368.4|7371.6|7368.8|7371.6|7368.8|7370.6|7367.8|3
1626344550000|2021-07-15 10:22:30|7371.4|7368.6|7371.6|7368.8|7371.6|7368.8|7371.2|7368.4|15
1626344560000|2021-07-15 10:22:40|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|0
1626344580000|2021-07-15 10:23:00|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|3
1626344590000|2021-07-15 10:23:10|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|14
1626344600000|2021-07-15 10:23:20|7372.4|7369.6|7372.2|7369.4|7372.4|7369.6|7372.2|7369.4|4
1626344610000|2021-07-15 10:23:30|7371.9|7369.1|7372.9|7370.1|7372.9|7370.1|7371.9|7369.1|8
1626344620000|2021-07-15 10:23:40|7372.6|7369.8|7373.6|7370.8|7373.9|7371.1|7372.6|7369.8|4
1626344640000|2021-07-15 10:24:00|7373.9|7371.1|7373.2|7370.4|7373.9|7371.1|7373.2|7370.4|8
1626344650000|2021-07-15 10:24:10|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7371.2|7368.4|14
1626344660000|2021-07-15 10:24:20|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|3
1626344670000|2021-07-15 10:24:30|7371.2|7368.4|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|4
1626344680000|2021-07-15 10:24:40|7370.7|7367.9|7369.9|7367.1|7370.7|7367.9|7369.9|7367.1|8
1626344690000|2021-07-15 10:24:50|||||||||46
1626344700000|2021-07-15 10:25:00|7369.6|7366.8|7368.9|7366.1|7369.6|7366.8|7367.9|7365.1|29
1626344710000|2021-07-15 10:25:10|7368.2|7365.4|7368.9|7366.1|7368.9|7366.1|7368.2|7365.4|6
1626344720000|2021-07-15 10:25:20|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7
1626344730000|2021-07-15 10:25:30|7369.6|7366.8|7369.9|7367.1|7369.9|7367.1|7369.6|7366.8|3
1626344740000|2021-07-15 10:25:40|7369.4|7366.6|7369.7|7366.9|7369.7|7366.9|7369.2|7366.4|16
1626344750000|2021-07-15 10:25:50|7369.9|7367.1|7370.4|7367.6|7370.9|7368.1|7369.9|7367.1|8
1626344760000|2021-07-15 10:26:00|7370.6|7367.8|7371.2|7368.4|7371.9|7369.1|7370.6|7367.8|34
1626344780000|2021-07-15 10:26:20|7370.9|7368.1|7371.9|7369.1|7371.9|7369.1|7370.9|7368.1|23
1626344790000|2021-07-15 10:26:30|||||||||8
1626344800000|2021-07-15 10:26:40|7371.6|7368.8|7368.9|7366.1|7371.6|7368.8|7368.2|7365.4|239
1626344810000|2021-07-15 10:26:50|7369.2|7366.4|7368.2|7365.4|7369.2|7366.4|7368.2|7365.4|58
1626344820000|2021-07-15 10:27:00|7367.6|7364.8|7368.2|7365.4|7368.2|7365.4|7367.2|7364.4|6
1626344830000|2021-07-15 10:27:10|7367.6|7364.8|7367.2|7364.4|7367.6|7364.8|7366.9|7364.1|4
1626344840000|2021-07-15 10:27:20|7366.6|7363.8|7366.9|7364.1|7366.9|7364.1|7366.2|7363.4|11
1626344850000|2021-07-15 10:27:30|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|6
1626344860000|2021-07-15 10:27:40|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.2|7364.4|4
1626344870000|2021-07-15 10:27:50|7367.6|7364.8|7367.9|7365.1|7367.9|7365.1|7367.6|7364.8|1
1626344880000|2021-07-15 10:28:00|7368.6|7365.8|7368.9|7366.1|7368.9|7366.1|7367.9|7365.1|66
1626344890000|2021-07-15 10:28:10|7369.2|7366.4|7370.2|7367.4|7370.7|7367.9|7369.2|7366.4|29
1626344900000|2021-07-15 10:28:20|7370.7|7367.9|7369.9|7367.1|7370.7|7367.9|7369.9|7367.1|7
1626344910000|2021-07-15 10:28:30|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|0
1626344920000|2021-07-15 10:28:40|7369.9|7367.1|7368.9|7366.1|7369.9|7367.1|7368.9|7366.1|9
1626344930000|2021-07-15 10:28:50|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|3
1626344940000|2021-07-15 10:29:00|7367.6|7364.8|7365.9|7363.1|7367.6|7364.8|7365.2|7362.4|37
1626344950000|2021-07-15 10:29:10|7365.4|7362.6|7364.9|7362.1|7365.4|7362.6|7364.9|7362.1|2
1626344960000|2021-07-15 10:29:20|7365.2|7362.4|7364.2|7361.4|7365.9|7363.1|7364.2|7361.4|24
1626344970000|2021-07-15 10:29:30|7363.9|7361.1|7355.2|7352.4|7363.9|7361.1|7354.9|7352.1|408
1626344980000|2021-07-15 10:29:40|7354.6|7351.8|7355.2|7352.4|7355.9|7353.1|7353.6|7350.8|49
1626344990000|2021-07-15 10:29:50|7354.9|7352.1|7351.6|7348.8|7354.9|7352.1|7351.2|7348.4|27
1626345000000|2021-07-15 10:30:00|7351.9|7349.1|7351.2|7348.4|7353.2|7350.4|7350.9|7348.1|60
1626345010000|2021-07-15 10:30:10|7349.9|7347.1|7343.9|7341.1|7349.9|7347.1|7343.7|7340.9|690
1626345020000|2021-07-15 10:30:20|7344.2|7341.4|7347.9|7345.1|7347.9|7345.1|7344.2|7341.4|40
1626345030000|2021-07-15 10:30:30|7348.9|7346.1|7348.9|7346.1|7349.9|7347.1|7348.7|7345.9|24
1626345040000|2021-07-15 10:30:40|7348.7|7345.9|7347.7|7344.9|7348.7|7345.9|7347.7|7344.9|17
1626345050000|2021-07-15 10:30:50|7348.1|7345.3|7348.7|7345.9|7349.9|7347.1|7347.9|7345.1|24
1626345060000|2021-07-15 10:31:00|7348.1|7345.3|7348.1|7345.3|7348.9|7346.1|7346.4|7343.6|55
1626345070000|2021-07-15 10:31:10|7348.4|7345.6|7351.7|7348.9|7352.4|7349.6|7348.1|7345.3|426
1626345080000|2021-07-15 10:31:20|7351.9|7349.1|7350.4|7347.6|7352.4|7349.6|7349.9|7347.1|36
1626345090000|2021-07-15 10:31:30|7350.2|7347.4|7344.4|7341.6|7351.2|7348.4|7344.4|7341.6|280
1626345100000|2021-07-15 10:31:40|7348.4|7345.6|7347.9|7345.1|7348.4|7345.6|7344.7|7341.9|178
1626345110000|2021-07-15 10:31:50|7347.7|7344.9|7347.2|7344.4|7348.8|7345.1|7347.2|7344.4|36
1626345120000|2021-07-15 10:32:00|7347.7|7344.9|7347.7|7344.9|7348.4|7345.6|7347.7|7344.9|158
1626345130000|2021-07-15 10:32:10|7347.9|7345.1|7349.9|7347.1|7349.9|7347.1|7347.4|7344.6|58
1626345140000|2021-07-15 10:32:20|7350.4|7347.6|7351.9|7349.1|7351.9|7349.1|7350.4|7347.6|32
1626345150000|2021-07-15 10:32:30|7351.7|7348.9|7348.2|7345.4|7351.7|7348.9|7348.2|7345.4|13
1626345160000|2021-07-15 10:32:40|7347.7|7344.9|7346.9|7344.1|7347.9|7345.1|7346.9|7344.1|61
1626345170000|2021-07-15 10:32:50|7347.2|7344.4|7344.7|7341.9|7347.2|7344.4|7342.7|7339.9|165
1626345180000|2021-07-15 10:33:00|7344.2|7341.4|7346.2|7343.4|7346.4|7343.6|7344.2|7341.4|172
1626345190000|2021-07-15 10:33:10|7346.6|7343.8|7346.7|7343.9|7347.7|7344.9|7346.6|7343.8|60
1626345200000|2021-07-15 10:33:20|7346.9|7344.1|7347.2|7344.4|7347.7|7344.9|7346.2|7343.4|3
1626345210000|2021-07-15 10:33:30|7346.7|7343.9|7343.9|7341.1|7346.7|7343.9|7342.7|7339.9|83
1626345220000|2021-07-15 10:33:40|7344.2|7341.4|7344.2|7341.4|7344.2|7341.4|7343.9|7341.1|65
1626345230000|2021-07-15 10:33:50|7343.9|7341.1|7342.6|7339.8|7343.9|7341.1|7342.4|7339.6|16
1626345240000|2021-07-15 10:34:00|7343.2|7340.4|7343.9|7341.1|7344.2|7341.4|7342.7|7339.9|66
1626345250000|2021-07-15 10:34:10|7342.9|7340.1|7343.4|7340.6|7343.9|7341.1|7341.9|7339.1|29
1626345260000|2021-07-15 10:34:20|7342.6|7339.8|7341.9|7339.1|7342.6|7339.8|7340.9|7338.1|81
1626345270000|2021-07-15 10:34:30|7340.9|7338.1|7341.1|7338.3|7341.9|7339.1|7340.9|7338.1|18
1626345280000|2021-07-15 10:34:40|7341.6|7338.8|7341.1|7338.3|7341.6|7338.8|7341.1|7338.3|11
1626345290000|2021-07-15 10:34:50|7340.9|7338.1|7338.9|7336.1|7340.9|7338.1|7337.6|7334.8|45
1626345300000|2021-07-15 10:35:00|7339.1|7336.3|7338.6|7335.8|7339.6|7336.8|7338.6|7335.8|26
1626345310000|2021-07-15 10:35:10|7339.1|7336.3|7340.1|7337.3|7340.1|7337.3|7337.9|7335.1|21
1626345320000|2021-07-15 10:35:20|7340.9|7338.1|7342.4|7339.6|7342.4|7339.6|7340.9|7338.1|30
1626345330000|2021-07-15 10:35:30|7342.1|7339.3|7341.9|7339.1|7342.1|7339.3|7341.4|7338.6|64
1626345340000|2021-07-15 10:35:40|7341.6|7338.8|7337.1|7334.3|7341.6|7338.8|7336.9|7334.1|23
1626345350000|2021-07-15 10:35:50|7337.4|7334.6|7337.1|7334.3|7337.9|7335.1|7335.9|7333.1|54
1626345360000|2021-07-15 10:36:00|7337.7|7334.9|7334.1|7331.3|7338.6|7335.8|7332.9|7330.1|183
1626345370000|2021-07-15 10:36:10|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7331.1|7328.3|218
1626345380000|2021-07-15 10:36:20|7333.1|7330.3|7333.4|7330.6|7333.4|7330.6|7332.4|7329.6|236
1626345390000|2021-07-15 10:36:30|7334.9|7332.1|7339.9|7337.1|7339.9|7337.1|7334.9|7332.1|69
1626345400000|2021-07-15 10:36:40|7340.6|7337.8|7342.7|7339.9|7343.9|7341.1|7340.4|7337.6|117
1626345410000|2021-07-15 10:36:50|7342.1|7339.3|7338.6|7335.8|7342.1|7339.3|7338.1|7335.3|53
1626345420000|2021-07-15 10:37:00|7338.4|7335.6|7339.4|7336.6|7341|7337.8|7337.9|7335.1|66
1626345430000|2021-07-15 10:37:10|7339.9|7337.1|7338.1|7335.3|7339.9|7337.1|7338.1|7335.3|182
1626345440000|2021-07-15 10:37:20|7338.9|7336.1|7338.4|7335.6|7339.4|7336.6|7338.4|7335.6|8
1626345450000|2021-07-15 10:37:30|7338.7|7335.9|7339.1|7336.3|7339.4|7336.6|7338.4|7335.6|18
1626345460000|2021-07-15 10:37:40|7339.4|7336.6|7334.6|7331.8|7339.4|7336.6|7334.2|7331.4|54
1626345470000|2021-07-15 10:37:50|7334.9|7332.1|7335.4|7332.6|7335.4|7332.6|7334.4|7331.6|7
1626345480000|2021-07-15 10:38:00|7334.6|7331.8|7335.9|7333.1|7336.4|7333.6|7334.4|7331.6|14
1626345490000|2021-07-15 10:38:10|7335.6|7332.8|7337.4|7334.6|7337.4|7334.6|7335.4|7332.6|34
1626345500000|2021-07-15 10:38:20|7337.1|7334.3|7338.2|7335.4|7338.4|7335.6|7337.1|7334.3|7
1626345510000|2021-07-15 10:38:30|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|30
1626345520000|2021-07-15 10:38:40|7337.4|7334.6|7336.4|7333.6|7337.9|7335.1|7334.7|7331.9|11
1626345530000|2021-07-15 10:38:50|7336.7|7333.9|7336.9|7334.1|7338.2|7335.4|7336.7|7333.9|10
1626345540000|2021-07-15 10:39:00|7337.2|7334.4|7337.9|7335.1|7337.9|7335.1|7334.6|7331.8|60
1626345550000|2021-07-15 10:39:10|7337.6|7334.8|7338.1|7335.3|7338.1|7335.3|7337.6|7334.8|3
1626345560000|2021-07-15 10:39:20|7338.2|7335.4|7344.1|7341.3|7344.4|7341.6|7337.7|7334.9|19
1626345570000|2021-07-15 10:39:30|7345.1|7342.3|7344.4|7341.6|7345.2|7342.4|7343.2|7340.4|7
1626345580000|2021-07-15 10:39:40|7344.2|7341.4|7344.4|7341.6|7345.7|7342.9|7343.4|7340.6|52
1626345590000|2021-07-15 10:39:50|7344.7|7341.9|7344.4|7341.6|7345.7|7342.9|7343.7|7340.9|149
1626345600000|2021-07-15 10:40:00|7344.2|7341.4|7340.2|7337.4|7345.4|7342.6|7340.2|7337.4|33
1626345610000|2021-07-15 10:40:10|7340.7|7337.9|7339.7|7336.9|7340.7|7337.9|7339.2|7336.4|23
1626345620000|2021-07-15 10:40:20|7340.2|7337.4|7343|7340.2|7343.2|7340.4|7339.4|7336.6|50
1626345630000|2021-07-15 10:40:30|7342.7|7339.9|7341|7338.2|7342.7|7339.9|7340.2|7337.4|19
1626345640000|2021-07-15 10:40:40|7340.4|7337.6|7342.4|7339.6|7342.4|7339.6|7339.7|7336.9|24
1626345650000|2021-07-15 10:40:50|7342.7|7339.9|7344.4|7341.6|7344.4|7341.6|7342.7|7339.9|6
1626345660000|2021-07-15 10:41:00|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|5
1626345670000|2021-07-15 10:41:10|7344.2|7341.4|7342.4|7339.6|7344.2|7341.4|7342.4|7339.6|5
1626345680000|2021-07-15 10:41:20|7342.2|7339.4|7343.1|7340.3|7343.1|7340.3|7342.2|7339.4|15
1626345690000|2021-07-15 10:41:30|7343.4|7340.6|7342.7|7339.9|7343.4|7340.6|7342.7|7339.9|26
1626345700000|2021-07-15 10:41:40|7341.4|7338.6|7342.4|7339.6|7342.4|7339.6|7341.2|7338.4|12
1626345710000|2021-07-15 10:41:50|7340.9|7338.1|7342.4|7339.6|7342.4|7339.6|7339.7|7336.9|71
1626345720000|2021-07-15 10:42:00|7342.9|7340.1|7343.4|7340.6|7344.4|7341.6|7342.4|7339.6|10
1626345730000|2021-07-15 10:42:10|7342.9|7340.1|7342.4|7339.6|7343.7|7340.9|7342.4|7339.6|22
1626345740000|2021-07-15 10:42:20|7341.7|7338.9|7341.7|7338.9|7342.2|7339.4|7341.7|7338.9|25
1626345750000|2021-07-15 10:42:30|7341.9|7339.1|7338.9|7336.1|7342.2|7339.4|7338.9|7336.1|46
1626345760000|2021-07-15 10:42:40|7339.4|7336.6|7340.4|7337.6|7340.4|7337.6|7339.4|7336.6|2
1626345770000|2021-07-15 10:42:50|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7340.4|7337.6|63
1626345780000|2021-07-15 10:43:00|7343.6|7340.8|7343.4|7340.6|7343.9|7341.1|7342.9|7340.1|82
1626345790000|2021-07-15 10:43:10|7343|7340.2|7342.4|7339.6|7343|7340.2|7342.2|7339.4|5
1626345800000|2021-07-15 10:43:20|7342.2|7339.4|7342.4|7339.6|7342.4|7339.6|7342.2|7339.4|2
1626345810000|2021-07-15 10:43:30|7343.4|7340.6|7345.7|7342.9|7345.7|7342.9|7343.4|7340.6|15
1626345820000|2021-07-15 10:43:40|7345.4|7342.6|7344|7341.2|7345.4|7342.6|7344|7341.2|6
1626345830000|2021-07-15 10:43:50|7343.7|7340.9|7344.4|7341.6|7345.2|7342.4|7343.7|7340.9|13
1626345840000|2021-07-15 10:44:00|7344.7|7341.9|7343.2|7340.4|7344.7|7341.9|7342.4|7339.6|18
1626345850000|2021-07-15 10:44:10|7343.4|7340.6|7342.4|7339.6|7343.4|7340.6|7342.4|7339.6|3
1626345860000|2021-07-15 10:44:20|7343.2|7340.4|7341.4|7338.6|7343.4|7340.6|7341.4|7338.6|32
1626345870000|2021-07-15 10:44:30|7340.4|7337.6|7338.7|7335.9|7340.4|7337.6|7337.7|7334.9|68
1626345880000|2021-07-15 10:44:40|7338.1|7335.3|7336.7|7333.9|7338.7|7335.9|7336.7|7333.9|7
1626345900000|2021-07-15 10:45:00|7337.4|7334.6|7338.2|7335.4|7338.2|7335.4|7337.4|7334.6|17
1626345910000|2021-07-15 10:45:10|7339.2|7336.4|7339.2|7336.4|7339.4|7336.6|7338.7|7335.9|10
1626345920000|2021-07-15 10:45:20|7339.4|7336.6|7339.2|7336.4|7339.9|7337.1|7338.7|7335.9|15
1626345930000|2021-07-15 10:45:30|7339|7336.2|7336.4|7333.6|7339|7336.2|7336.4|7333.6|18
1626345940000|2021-07-15 10:45:40|7337.2|7334.4|7335.2|7332.4|7337.4|7334.6|7334.4|7331.6|9
1626345950000|2021-07-15 10:45:50|7335.4|7332.6|7336.4|7333.6|7337.6|7334.4|7335.4|7332.6|6
1626345960000|2021-07-15 10:46:00|7336.7|7333.9|7339.1|7336.3|7339.1|7336.3|7336.7|7333.9|22
1626345970000|2021-07-15 10:46:10|7339.4|7336.6|7338.7|7335.9|7339.4|7336.6|7337.4|7334.6|22
1626345980000|2021-07-15 10:46:20|7338.4|7335.6|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|8
1626345990000|2021-07-15 10:46:30|7339.2|7336.4|7340.2|7337.4|7340.4|7337.6|7339.2|7336.4|12
1626346000000|2021-07-15 10:46:40|7340.4|7337.6|7341.4|7338.6|7341.4|7338.6|7340.4|7337.6|52
1626346010000|2021-07-15 10:46:50|7340.7|7337.9|7339.4|7336.6|7340.7|7337.9|7339.4|7336.6|17
1626346020000|2021-07-15 10:47:00|7340|7337.2|7339.7|7336.9|7340.2|7337.4|7339.7|7336.9|2
1626346030000|2021-07-15 10:47:10|7339.4|7336.6|7339.2|7336.4|7339.4|7336.6|7339.2|7336.4|2
1626346040000|2021-07-15 10:47:20|7339.4|7336.6|7339.4|7336.6|7340.4|7337.6|7338.4|7335.6|32
1626346050000|2021-07-15 10:47:30|7339.2|7336.4|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|2
1626346060000|2021-07-15 10:47:40|7339.7|7336.9|7341.2|7338.4|7341.2|7338.4|7339.7|7336.9|1
1626346070000|2021-07-15 10:47:50|7341.4|7338.6|7341.4|7338.6|7342.4|7339.6|7340.7|7337.9|43
1626346080000|2021-07-15 10:48:00|7341.7|7338.9|7342.2|7339.4|7342.9|7340.1|7341.7|7338.9|16
1626346090000|2021-07-15 10:48:10|7341.7|7338.9|7341.2|7338.4|7341.7|7338.9|7341.2|7338.4|0
1626346100000|2021-07-15 10:48:20|7341.7|7338.9|7344.2|7341.4|7344.7|7341.9|7341.7|7338.9|28
1626346110000|2021-07-15 10:48:30|7344.4|7341.6|7343.4|7340.6|7345.4|7342.6|7343.2|7340.4|0
1626346120000|2021-07-15 10:48:40|7343.2|7340.4|7342.4|7339.6|7343.4|7340.6|7342.4|7339.6|0
1626346140000|2021-07-15 10:49:00|7342.2|7339.4|7340.7|7337.9|7342.2|7339.4|7340.7|7337.3|17
1626346150000|2021-07-15 10:49:10|7340.4|7337.6|7341.4|7338.6|7341.4|7338.6|7340.4|7337.6|5
1626346160000|2021-07-15 10:49:20|7341.2|7338.4|7341.4|7338.6|7341.6|7338.8|7340.4|7337.6|12
1626346170000|2021-07-15 10:49:30|7341.2|7338.4|7342.4|7339.6|7342.4|7339.6|7341.2|7338.4|3
1626346180000|2021-07-15 10:49:40|7342.2|7339.4|7341.4|7338.6|7342.4|7339.6|7341.4|7338.6|0
1626346190000|2021-07-15 10:49:50|7341.2|7338.4|7341.7|7338.9|7341.7|7338.9|7341.2|7338.4|3
1626346200000|2021-07-15 10:50:00|7340.7|7337.9|7338.7|7335.9|7340.7|7337.9|7338.7|7335.9|17
1626346210000|2021-07-15 10:50:10|7338.4|7335.6|7338.7|7335.9|7339.1|7336.3|7338.4|7335.6|14
1626346220000|2021-07-15 10:50:20|7338.9|7336.1|7341.2|7338.4|7341.9|7339.1|7338.7|7335.9|31
1626346230000|2021-07-15 10:50:30|7341.4|7338.6|7340.7|7337.9|7341.4|7338.6|7340.7|7337.9|2
1626346240000|2021-07-15 10:50:40|7340.4|7337.6|7336.4|7333.6|7340.4|7337.6|7336.4|7333.6|50
1626346250000|2021-07-15 10:50:50|7336.2|7333.4|7335.4|7332.6|7336.2|7333.4|7333.4|7330.6|23
1626346260000|2021-07-15 10:51:00|7335.8|7333|7338.6|7335.8|7339.4|7336.6|7335.8|7333|27
1626346270000|2021-07-15 10:51:10|7338.4|7335.6|7337.6|7334.8|7339.4|7336.6|7337.6|7334.8|84
1626346280000|2021-07-15 10:51:20|7338.4|7335.6|7334.9|7332.1|7338.4|7335.6|7334.4|7331.6|10
1626346290000|2021-07-15 10:51:30|7334.6|7331.8|7332.9|7330.1|7334.6|7331.8|7332.9|7330.1|4
1626346300000|2021-07-15 10:51:40|7333.1|7330.3|7333.7|7330.9|7333.7|7330.9|7332.7|7329.9|20
1626346310000|2021-07-15 10:51:50|7333.4|7330.6|7332.4|7329.6|7334.2|7331.4|7332.4|7329.6|32
1626346320000|2021-07-15 10:52:00|7332.6|7329.8|7332.6|7329.8|7333.4|7330.6|7332.4|7329.6|62
1626346330000|2021-07-15 10:52:10|7332.4|7329.6|7331.4|7328.6|7332.4|7329.6|7331.4|7328.6|6
1626346340000|2021-07-15 10:52:20|7330.9|7328.1|7326.7|7323.9|7330.9|7328.1|7326.7|7323.9|62
1626346350000|2021-07-15 10:52:30|7326.2|7323.4|7322.6|7319.8|7326.6|7323.8|7321.9|7319.1|441
1626346360000|2021-07-15 10:52:40|7322.7|7319.9|7318.4|7315.6|7324.7|7321.9|7317.9|7315.1|425
1626346370000|2021-07-15 10:52:50|7318.7|7315.9|7323.9|7321.1|7324.4|7321.6|7317.4|7314.6|240
1626346380000|2021-07-15 10:53:00|7324.2|7321.4|7321.9|7319.1|7324.4|7321.6|7321.2|7318.4|21
1626346390000|2021-07-15 10:53:10|7321.7|7318.9|7321.9|7319.1|7322.9|7320.1|7319.9|7317.1|56
1626346400000|2021-07-15 10:53:20|7322.4|7319.6|7320.4|7317.6|7322.4|7319.6|7320.4|7317.6|28
1626346410000|2021-07-15 10:53:30|7320.9|7318.1|7322.7|7319.9|7322.7|7319.9|7320.7|7317.9|29
1626346420000|2021-07-15 10:53:40|7322.9|7320.1|7324.9|7322.1|7324.9|7322.1|7322.4|7319.6|25
1626346430000|2021-07-15 10:53:50|7324.7|7321.9|7324.5|7321.7|7324.9|7322.1|7324.2|7321.4|10
1626346440000|2021-07-15 10:54:00|7324.2|7321.4|7327.9|7325.1|7328.4|7325.6|7324.2|7321.4|23
1626346450000|2021-07-15 10:54:10|7328.2|7325.4|7330.2|7327.4|7330.4|7327.6|7328.2|7325.4|53
1626346460000|2021-07-15 10:54:20|7330.4|7327.6|7333.4|7330.6|7333.7|7330.9|7330.4|7327.6|271
1626346470000|2021-07-15 10:54:30|7333.7|7330.9|7333.9|7331.1|7334.4|7331.6|7331.7|7328.9|25
1626346480000|2021-07-15 10:54:40|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|7332.9|7330.1|10
1626346490000|2021-07-15 10:54:50|7333.4|7330.6|7331.2|7328.4|7333.7|7330.9|7331.2|7328.4|47
1626346500000|2021-07-15 10:55:00|7330.9|7328.1|7328.9|7326.1|7331.2|7328.4|7328.7|7325.9|7
1626346510000|2021-07-15 10:55:10|7328.4|7325.6|7327.9|7325.1|7328.9|7326.1|7327.9|7325.1|2
1626346520000|2021-07-15 10:55:20|7327.7|7324.9|7327.2|7324.4|7327.9|7325.1|7327.2|7324.4|1
1626346530000|2021-07-15 10:55:30|7326.9|7324.1|7328.9|7326.1|7328.9|7326.1|7326.9|7324.1|16
1626346540000|2021-07-15 10:55:40|7327.9|7325.1|7329.9|7327.1|7329.9|7327.1|7327.9|7325.1|71
1626346550000|2021-07-15 10:55:50|7329.4|7326.6|7329.9|7327.1|7330.9|7328.1|7328.9|7326.1|12
1626346560000|2021-07-15 10:56:00|7330.2|7327.4|7330.7|7327.9|7330.9|7328.1|7329.7|7326.9|15
1626346570000|2021-07-15 10:56:10|7330.9|7328.1|7331.9|7329.1|7332.7|7329.9|7330.9|7328.1|9
1626346580000|2021-07-15 10:56:20|7332.4|7329.6|7330.7|7327.9|7332.7|7329.9|7330.7|7327.9|8
1626346590000|2021-07-15 10:56:30|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.7|7326.9|14
1626346600000|2021-07-15 10:56:40|7329.7|7326.9|7327.7|7324.9|7329.9|7327.1|7327.7|7324.9|6
1626346610000|2021-07-15 10:56:50|7327.5|7324.7|7325.7|7322.9|7327.5|7324.7|7325.7|7322.9|14
1626346620000|2021-07-15 10:57:00|7325.4|7322.6|7324.9|7322.1|7326.9|7324.1|7324.4|7321.6|59
1626346630000|2021-07-15 10:57:10|7325.2|7322.4|7323.4|7320.6|7325.2|7322.4|7323.2|7320.4|8
1626346640000|2021-07-15 10:57:20|7323.7|7320.9|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|0
1626346650000|2021-07-15 10:57:30|7323.9|7321.1|7323.9|7321.1|7324.7|7321.9|7323.9|7321.1|9
1626346660000|2021-07-15 10:57:40|7323.4|7320.6|7323.9|7321.1|7324.4|7321.6|7323.4|7320.6|4
1626346670000|2021-07-15 10:57:50|7324.4|7321.6|7325.4|7322.6|7325.4|7322.6|7324.4|7321.6|25
1626346680000|2021-07-15 10:58:00|7324.9|7322.1|7325.2|7322.4|7325.4|7322.6|7324.7|7321.9|4
1626346690000|2021-07-15 10:58:10|7324.9|7322.1|7324.9|7322.1|7326|7323.2|7324.9|7322.1|6
1626346700000|2021-07-15 10:58:20|7325.5|7322.7|7324.9|7322.1|7325.9|7323.1|7322.7|7319.9|42
1626346710000|2021-07-15 10:58:30|7324.7|7321.9|7318.9|7316.1|7324.7|7321.9|7317.9|7315.1|72
1626346720000|2021-07-15 10:58:40|7319.2|7316.4|7317.9|7315.1|7319.4|7316.6|7317.9|7315.1|11
1626346730000|2021-07-15 10:58:50|7318.4|7315.6|7319.9|7317.1|7319.9|7317.1|7317.9|7315.1|40
1626346740000|2021-07-15 10:59:00|7319.7|7316.9|7319.9|7317.1|7319.9|7317.1|7318.2|7315.4|7
1626346750000|2021-07-15 10:59:10|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7318.9|7316.1|13
1626346760000|2021-07-15 10:59:20|7319.4|7316.6|7320.2|7317.4|7320.7|7317.9|7318.9|7316.1|8
1626346770000|2021-07-15 10:59:30|7320.7|7317.9|7320.4|7317.6|7320.9|7318.1|7319.9|7317.1|2
1626346780000|2021-07-15 10:59:40|7320.7|7317.9|7320.2|7317.4|7320.9|7318.1|7320.2|7317.4|4
1626346790000|2021-07-15 10:59:50|7320.9|7318.1|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|10
1626346800000|2021-07-15 11:00:00|7320.9|7318.1|7323.9|7321.1|7323.9|7321.1|7320.9|7318.1|34
1626346810000|2021-07-15 11:00:10|7324.2|7321.4|7327.9|7325.1|7328.2|7325.4|7324.2|7321.4|45
1626346820000|2021-07-15 11:00:20|7327.7|7324.9|7326.9|7324.1|7328.9|7326.1|7325.9|7323.1|44
1626346830000|2021-07-15 11:00:30|7326.7|7323.9|7325.9|7323.1|7327.9|7325.1|7325.9|7323.1|6
1626346840000|2021-07-15 11:00:40|7326.7|7323.9|7325.9|7323.1|7326.9|7324.1|7325.9|7323.1|29
1626346850000|2021-07-15 11:00:50|7325.3|7322.5|7323.9|7321.1|7325.3|7322.5|7323.9|7321.1|38
1626346860000|2021-07-15 11:01:00|7323.4|7320.6|7322.9|7320.1|7324.2|7321.4|7322.9|7320.1|12
1626346870000|2021-07-15 11:01:10|7323.4|7320.6|7320.9|7318.1|7323.9|7321.1|7320.9|7318.1|34
1626346880000|2021-07-15 11:01:20|7320.7|7317.9|7320.7|7317.9|7321.9|7319.1|7319.9|7317.1|153
1626346890000|2021-07-15 11:01:30|7320.9|7318.1|7320.9|7318.1|7321.7|7318.9|7320.9|7318.1|3
1626346900000|2021-07-15 11:01:40|7320.2|7317.4|7319.2|7316.4|7320.2|7317.4|7319.2|7316.4|88
1626346910000|2021-07-15 11:01:50|||||||||37
1626346920000|2021-07-15 11:02:00|7319.7|7316.9|7319.7|7316.9|7320.2|7317.4|7319.7|7316.9|30
1626346930000|2021-07-15 11:02:10|7319.5|7316.7|7319.9|7317.1|7319.9|7317.1|7319.2|7316.4|14
1626346940000|2021-07-15 11:02:20|7319.7|7316.9|7319.9|7317.1|7319.9|7317.1|7317.2|7314.4|58
1626346950000|2021-07-15 11:02:30|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|4
1626346960000|2021-07-15 11:02:40|7321.2|7318.4|7322.2|7319.4|7322.2|7319.4|7319.2|7316.4|922
1626346970000|2021-07-15 11:02:50|7321.5|7318.7|7320.2|7317.4|7321.5|7318.7|7319.3|7316.5|145
1626346980000|2021-07-15 11:03:00|7320|7317.2|7320.7|7317.9|7322.5|7319.7|7319.7|7316.9|426
1626346990000|2021-07-15 11:03:10|7320.9|7318.1|7320.5|7317.7|7321|7318.2|7319.9|7317.1|22
1626347000000|2021-07-15 11:03:20|7320.7|7317.9|7320.2|7317.4|7321.2|7318.4|7319.2|7316.4|23
1626347010000|2021-07-15 11:03:30|7320.5|7317.7|7320.2|7317.4|7320.5|7317.7|7319.7|7316.9|15
1626347020000|2021-07-15 11:03:40|7319.5|7316.7|7318.7|7315.9|7319.5|7316.7|7318.7|7315.9|15
1626347030000|2021-07-15 11:03:50|7319.2|7316.4|7322.5|7319.7|7322.7|7319.9|7319.2|7316.4|19
1626347040000|2021-07-15 11:04:00|7322.7|7319.9|7322|7319.2|7322.7|7319.9|7321.5|7318.7|48
1626347050000|2021-07-15 11:04:10|7321.5|7318.7|7322.2|7319.4|7322.7|7319.9|7321.5|7318.7|11
1626347060000|2021-07-15 11:04:20|7322.5|7319.7|7324.5|7321.7|7324.7|7321.9|7322|7319.2|17
1626347070000|2021-07-15 11:04:30|7324.2|7321.4|7324.7|7321.9|7324.7|7321.9|7321.2|7318.4|42
1626347080000|2021-07-15 11:04:40|7324.5|7321.7|7322.7|7319.9|7325.2|7322.4|7322.7|7319.9|8
1626347090000|2021-07-15 11:04:50|7322.5|7319.7|7321.7|7318.9|7322.5|7319.7|7321.2|7318.4|8
1626347100000|2021-07-15 11:05:00|7326.3|7316.3|7321.7|7318.9|7326.4|7323.6|7321.7|7316.3|103
1626347110000|2021-07-15 11:05:10|7321.9|7319.1|7324.9|7322.1|7324.9|7322.1|7321.7|7318.9|25
1626347120000|2021-07-15 11:05:20|7324.4|7321.6|7321.9|7319.1|7324.4|7321.6|7321.9|7319.1|22
1626347130000|2021-07-15 11:05:30|||||||||6
1626347140000|2021-07-15 11:05:40|7322.2|7319.4|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|14
1626347150000|2021-07-15 11:05:50|7322.6|7319.8|7322.2|7319.4|7322.9|7320.1|7322.2|7319.4|6
1626347160000|2021-07-15 11:06:00|7321.9|7319.1|7320.2|7317.4|7322.9|7320.1|7320.2|7317.4|33
1626347170000|2021-07-15 11:06:10|7319.2|7316.4|7319.7|7316.9|7319.9|7317.1|7319.2|7316.4|29
1626347180000|2021-07-15 11:06:20|7319.9|7317.1|7319.2|7316.4|7319.9|7317.1|7319.2|7316.4|3
1626347190000|2021-07-15 11:06:30|7319.9|7317.1|7319.2|7316.4|7319.9|7317.1|7319.2|7316.4|43
1626347200000|2021-07-15 11:06:40|7319.5|7316.7|7321.7|7318.9|7321.9|7319.1|7319.5|7316.7|38
1626347210000|2021-07-15 11:06:50|7321.2|7318.4|7323.2|7320.4|7323.2|7320.4|7321.2|7318.4|23
1626347220000|2021-07-15 11:07:00|7323.9|7321.1|7321.5|7318.7|7323.9|7321.1|7321.5|7318.7|29
1626347230000|2021-07-15 11:07:10|7320.2|7317.4|7321.5|7318.7|7322.9|7320.1|7320.2|7317.4|67
1626347240000|2021-07-15 11:07:20|7320.7|7317.9|7320.5|7317.7|7320.7|7317.9|7319.9|7317.1|11
1626347250000|2021-07-15 11:07:30|7320.2|7317.4|7320|7317.2|7320.2|7317.4|7319.7|7316.9|11
1626347260000|2021-07-15 11:07:40|7319.7|7316.9|7320.9|7318.1|7320.9|7318.1|7319.5|7316.7|4
1626347270000|2021-07-15 11:07:50|7321|7318.2|7320.2|7317.4|7321.4|7318.6|7319.7|7316.9|37
1626347280000|2021-07-15 11:08:00|7320|7317.2|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|16
1626347290000|2021-07-15 11:08:10|7320|7317.2|7319.7|7316.9|7320|7317.2|7319.2|7316.4|7
1626347300000|2021-07-15 11:08:20|7319.9|7317.1|7320.2|7317.4|7320.2|7317.4|7319.4|7316.6|6
1626347310000|2021-07-15 11:08:30|7320.6|7317.8|7321.9|7319.1|7321.9|7319.1|7320.4|7317.6|40
1626347320000|2021-07-15 11:08:40|7321.2|7318.4|7322.9|7320.1|7322.9|7320.1|7320.9|7318.1|12
1626347330000|2021-07-15 11:08:50|7323.9|7321.1|7323.2|7320.4|7324.4|7321.6|7322.9|7320.1|33
1626347340000|2021-07-15 11:09:00|7322.9|7320.1|7323.9|7321.1|7323.9|7321.1|7322.7|7319.9|7
1626347350000|2021-07-15 11:09:10|7323.7|7320.9|7320.2|7317.4|7323.9|7321.1|7319.9|7317.1|120
1626347360000|2021-07-15 11:09:20|7319.9|7317.1|7320.9|7318.1|7321.2|7318.4|7319.9|7317.1|22
1626347370000|2021-07-15 11:09:30|7320.7|7317.9|7319.9|7317.1|7320.7|7317.9|7319.9|7317.1|4
1626347380000|2021-07-15 11:09:40|7320.2|7317.4|7319.7|7316.9|7320.2|7317.4|7319.7|7316.9|7
1626347390000|2021-07-15 11:09:50|7319.9|7317.1|7320.9|7318.1|7321.7|7318.9|7319.9|7317.1|14
1626347400000|2021-07-15 11:10:00|7320.7|7317.9|7319.5|7316.7|7320.7|7317.9|7319.5|7316.7|136
1626347410000|2021-07-15 11:10:10|7319|7316.2|7320.5|7317.7|7321.2|7318.4|7318.5|7315.7|16
1626347420000|2021-07-15 11:10:20|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|1
1626347430000|2021-07-15 11:10:30|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.5|7317.7|14
1626347440000|2021-07-15 11:10:40|7320.5|7317.7|7319.7|7316.9|7320.5|7317.7|7319.7|7316.9|1
1626347450000|2021-07-15 11:10:50|7319.5|7316.7|7321|7318.2|7321|7318.2|7319.5|7316.7|6
1626347460000|2021-07-15 11:11:00|7321.2|7318.4|7320.2|7317.4|7321.4|7318.6|7319.9|7317.1|118
1626347470000|2021-07-15 11:11:10|7319.9|7317.1|7315.9|7313.1|7319.9|7317.1|7315.9|7313.1|33
1626347480000|2021-07-15 11:11:20|||||||||12
1626347490000|2021-07-15 11:11:30|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7
1626347500000|2021-07-15 11:11:40|7316.1|7313.3|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|10
1626347510000|2021-07-15 11:11:50|7315.6|7312.8|7315.9|7313.1|7316.9|7314.1|7315.6|7312.8|39
1626347520000|2021-07-15 11:12:00|7315.6|7312.8|7317.9|7315.1|7317.9|7315.1|7315.6|7312.8|51
1626347540000|2021-07-15 11:12:20|7318.2|7315.4|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|16
1626347550000|2021-07-15 11:12:30|7318.2|7315.4|7319.9|7317.1|7319.9|7317.1|7318.2|7315.4|29
1626347560000|2021-07-15 11:12:40|7320.2|7317.4|7319.9|7317.1|7320.2|7317.4|7319.9|7317.1|2
1626347570000|2021-07-15 11:12:50|7319.5|7316.7|7319.2|7316.4|7319.5|7316.7|7319.2|7316.4|1
1626347580000|2021-07-15 11:13:00|7319.5|7316.7|7321.9|7319.1|7321.9|7319.1|7319.5|7316.7|41
1626347590000|2021-07-15 11:13:10|7322.4|7319.6|7321.9|7319.1|7322.4|7319.6|7321.7|7318.9|19
1626347600000|2021-07-15 11:13:20|7321.7|7318.9|7318.4|7315.6|7321.9|7319.1|7318.4|7315.6|5
1626347610000|2021-07-15 11:13:30|7318.7|7315.9|7319.9|7317.1|7319.9|7317.1|7318.7|7315.9|4
1626347620000|2021-07-15 11:13:40|7320.5|7317.7|7320.2|7317.4|7320.9|7318.1|7320.2|7317.4|17
1626347630000|2021-07-15 11:13:50|7319.7|7316.9|7319.9|7317.1|7319.9|7317.1|7319.7|7316.9|7
1626347640000|2021-07-15 11:14:00|7319.7|7316.9|7319.2|7316.4|7319.9|7317.1|7318.9|7316.1|22
1626347650000|2021-07-15 11:14:10|7318.9|7316.1|7317.2|7314.4|7318.9|7316.1|7317.2|7314.4|17
1626347660000|2021-07-15 11:14:20|7317.7|7314.9|7314.7|7311.9|7317.9|7315.1|7314.7|7311.9|58
1626347670000|2021-07-15 11:14:30|7314.9|7312.1|7314.9|7312.1|7315.2|7312.4|7314.7|7311.9|3
1626347680000|2021-07-15 11:14:40|7315.2|7312.4|7314.9|7312.1|7315.2|7312.4|7314.4|7311.6|68
1626347690000|2021-07-15 11:14:50|7314.2|7311.4|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|137
1626347700000|2021-07-15 11:15:00|7313.2|7310.4|7314.2|7311.4|7314.2|7311.4|7312.7|7309.9|200
1626347710000|2021-07-15 11:15:10|7314.6|7311.8|7314|7311.2|7314.7|7311.9|7313.7|7310.9|53
1626347720000|2021-07-15 11:15:20|7314.2|7311.4|7314.2|7311.4|7314.9|7312.1|7314.2|7311.4|60
1626347730000|2021-07-15 11:15:30|7314.5|7311.7|7314.2|7311.4|7315.2|7312.4|7313.7|7310.9|82
1626347740000|2021-07-15 11:15:40|7314|7311.2|7313.7|7310.9|7315|7312.2|7313.7|7310.9|50
1626347750000|2021-07-15 11:15:50|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|3
1626347760000|2021-07-15 11:16:00|7315.5|7312.7|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|88
1626347770000|2021-07-15 11:16:10|7315.3|7312.5|7311.7|7308.9|7315.7|7312.9|7311.7|7308.9|127
1626347780000|2021-07-15 11:16:20|7312|7309.2|7306.5|7303.7|7312.5|7309.7|7306.5|7302.3|354
1626347790000|2021-07-15 11:16:30|7306.2|7303.4|7305.5|7302.7|7306.5|7303.7|7305.2|7302.4|54
1626347800000|2021-07-15 11:16:40|7305.7|7302.9|7307.5|7304.7|7307.5|7304.7|7305.5|7302.7|78
1626347810000|2021-07-15 11:16:50|7307.2|7304.4|7308.5|7305.7|7310.5|7307.7|7307.2|7304.4|60
1626347820000|2021-07-15 11:17:00|7308.7|7305.9|7311.2|7308.4|7311.5|7308.7|7308.5|7305.7|101
1626347830000|2021-07-15 11:17:10|7312|7309.2|7311.2|7308.4|7313|7310.2|7311.2|7308.4|44
1626347840000|2021-07-15 11:17:20|7311.5|7308.7|7310.7|7307.9|7314.7|7311.9|7310.5|7307.7|77
1626347850000|2021-07-15 11:17:30|7310.2|7307.4|7311.2|7308.4|7311.5|7308.7|7309.2|7306.4|15
1626347860000|2021-07-15 11:17:40|7310.7|7307.9|7310.4|7307.6|7311.4|7308.6|7309.7|7306.9|61
1626347870000|2021-07-15 11:17:50|7310.2|7307.4|7312|7309.2|7312.4|7309.6|7309.4|7306.6|90
1626347880000|2021-07-15 11:18:00|7311.4|7308.6|7311.4|7308.6|7312.4|7309.6|7311.2|7308.4|53
1626347890000|2021-07-15 11:18:10|7312.2|7309.4|7309.4|7306.6|7312.4|7309.6|7309.4|7306.6|8
1626347900000|2021-07-15 11:18:20|7309.7|7306.9|7310.9|7308.1|7311.2|7308.4|7309.7|7306.9|7
1626347910000|2021-07-15 11:18:30|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7310.4|7307.6|7
1626347920000|2021-07-15 11:18:40|7311.9|7309.1|7312.7|7309.9|7313.7|7310.9|7311.9|7309.1|7
1626347930000|2021-07-15 11:18:50|7313.4|7310.6|7312.2|7309.4|7313.7|7310.9|7311.9|7309.1|12
1626347940000|2021-07-15 11:19:00|7311.9|7309.1|7308.4|7305.6|7311.9|7309.1|7308.2|7305.4|15
1626347950000|2021-07-15 11:19:10|7307.4|7304.6|7305.4|7302.6|7308.7|7305.9|7305.2|7302.4|385
1626347960000|2021-07-15 11:19:20|7305.7|7302.9|7304.4|7301.6|7305.7|7302.9|7304.4|7301.6|82
1626347970000|2021-07-15 11:19:30|7304.2|7301.4|7304.4|7301.6|7304.4|7301.6|7303.7|7300.9|37
1626347980000|2021-07-15 11:19:40|7304.2|7301.4|7303.7|7300.9|7304.4|7301.6|7303.7|7300.9|41
1626347990000|2021-07-15 11:19:50|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7303.7|7300.9|35
1626348000000|2021-07-15 11:20:00|7303.7|7300.9|7303.4|7300.6|7303.9|7301.1|7302.7|7299.9|184
1626348010000|2021-07-15 11:20:10|7303.2|7300.4|7302.7|7299.9|7303.4|7300.6|7302.7|7299.9|45
1626348020000|2021-07-15 11:20:20|7303|7300.2|7303.4|7300.6|7303.4|7300.6|7302.7|7299.9|24
1626348030000|2021-07-15 11:20:30|7302.7|7299.9|7302.7|7299.9|7303.4|7300.6|7302.7|7299.9|37
1626348040000|2021-07-15 11:20:40|7300.7|7297.9|7303.2|7300.4|7303.4|7300.6|7300.7|7297.9|156
1626348050000|2021-07-15 11:20:50|7303.7|7300.9|7303.7|7300.9|7304.7|7301.9|7303.7|7300.9|36
1626348060000|2021-07-15 11:21:00|7304|7301.2|7305.7|7302.9|7305.9|7303.1|7304|7301.2|30
1626348070000|2021-07-15 11:21:10|7305.4|7302.6|7307.7|7304.9|7308.7|7305.9|7305.4|7302.6|239
1626348080000|2021-07-15 11:21:20|7307.4|7304.6|7309.4|7306.6|7309.4|7306.6|7306.7|7303.9|183
1626348090000|2021-07-15 11:21:30|7309.7|7306.9|7311.7|7308.9|7312.7|7309.9|7309.2|7306.4|204
1626348100000|2021-07-15 11:21:40|7311.4|7308.6|7311.7|7308.9|7312.4|7309.6|7311.2|7308.4|8
1626348110000|2021-07-15 11:21:50|7312.2|7309.4|7315.2|7312.4|7315.4|7312.6|7312.2|7309.4|74
1626348120000|2021-07-15 11:22:00|7315.4|7312.6|7314.2|7311.4|7315.4|7312.6|7313.4|7310.6|21
1626348130000|2021-07-15 11:22:10|7314.4|7311.6|7314.4|7311.6|7314.7|7311.9|7314.4|7311.6|3
1626348140000|2021-07-15 11:22:20|7314.2|7311.4|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|11
1626348150000|2021-07-15 11:22:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|2
1626348160000|2021-07-15 11:22:40|7312.7|7309.9|7313.9|7311.1|7313.9|7311.1|7311.4|7308.6|22
1626348170000|2021-07-15 11:22:50|7314.4|7311.6|7314.2|7311.4|7314.9|7312.1|7313.4|7310.6|22
1626348180000|2021-07-15 11:23:00|7313.9|7311.1|7315.4|7312.6|7315.4|7312.6|7313.4|7310.6|25
1626348190000|2021-07-15 11:23:10|7315.2|7312.4|7313.9|7311.1|7315.4|7312.6|7313.7|7310.9|10
1626348200000|2021-07-15 11:23:20|7313.4|7310.6|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|23
1626348210000|2021-07-15 11:23:30|7313|7310.2|7313.4|7310.6|7314.4|7311.6|7313|7310.2|10
1626348220000|2021-07-15 11:23:40|7313.7|7310.9|7312.4|7309.6|7313.9|7311.1|7312.4|7309.6|113
1626348230000|2021-07-15 11:23:50|7311.7|7308.9|7312.4|7309.6|7312.4|7309.6|7311.4|7308.6|29
1626348240000|2021-07-15 11:24:00|7312.7|7309.9|7312.4|7309.6|7312.9|7310.1|7312.2|7309.4|42
1626348250000|2021-07-15 11:24:10|7312.7|7309.9|7312.4|7309.6|7313.2|7310.4|7312.4|7309.6|3
1626348260000|2021-07-15 11:24:20|||||||||1
1626348270000|2021-07-15 11:24:30|7312.2|7309.4|7313.4|7310.6|7313.4|7310.6|7311.7|7308.9|18
1626348280000|2021-07-15 11:24:40|7313.2|7310.4|7313.4|7310.6|7313.4|7310.6|7312.9|7310.1|3
1626348290000|2021-07-15 11:24:50|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7311.9|7309.1|8
1626348300000|2021-07-15 11:25:00|7312.4|7309.6|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|29
1626348310000|2021-07-15 11:25:10|7313.4|7310.6|7314.2|7311.4|7314.4|7311.6|7313.4|7310.6|26
1626348320000|2021-07-15 11:25:20|7314.4|7311.6|7316.4|7313.6|7316.4|7313.6|7314.2|7311.4|141
1626348330000|2021-07-15 11:25:30|7316.2|7313.4|7314.4|7311.6|7316.2|7313.4|7314.4|7311.6|34
1626348340000|2021-07-15 11:25:40|7313.9|7311.1|7312.9|7310.1|7313.9|7311.1|7312.7|7309.9|15
1626348350000|2021-07-15 11:25:50|7312.7|7309.9|7313.4|7310.6|7313.4|7310.6|7312.2|7309.4|20
1626348360000|2021-07-15 11:26:00|7312.9|7310.1|7313.4|7310.6|7313.9|7311.1|7311.9|7309.1|16
1626348370000|2021-07-15 11:26:10|7313.7|7310.9|7314.4|7311.6|7314.4|7311.6|7313.7|7310.9|7
1626348380000|2021-07-15 11:26:20|7313.4|7310.6|7312.2|7309.4|7313.4|7310.6|7311.4|7308.6|6
1626348390000|2021-07-15 11:26:30|7312.4|7309.6|7314.4|7311.6|7314.9|7312.1|7312.4|7309.6|47
1626348400000|2021-07-15 11:26:40|7313.4|7310.6|7314.4|7311.6|7314.4|7311.6|7313.4|7310.6|2
1626348410000|2021-07-15 11:26:50|7314.7|7311.9|7316.4|7313.6|7316.4|7313.6|7314.7|7311.9|20
1626348420000|2021-07-15 11:27:00|7316.2|7313.4|7316.4|7313.6|7317.4|7314.6|7315.7|7312.9|58
1626348430000|2021-07-15 11:27:10|7317.1|7314.3|7318.4|7315.6|7318.4|7315.6|7317.1|7314.3|28
1626348440000|2021-07-15 11:27:20|7317.9|7315.1|7318.7|7315.9|7318.7|7315.9|7317.4|7314.6|54
1626348450000|2021-07-15 11:27:30|7318.9|7316.1|7317.7|7314.9|7318.9|7316.1|7317.4|7314.6|5
1626348460000|2021-07-15 11:27:40|7317.4|7314.6|7322.4|7319.6|7323.2|7320.4|7317.4|7314.6|41
1626348470000|2021-07-15 11:27:50|7322.7|7319.9|7322.7|7319.9|7323.7|7320.9|7322.2|7319.4|17
1626348480000|2021-07-15 11:28:00|7322.4|7319.6|7322.7|7319.9|7322.7|7319.9|7321.4|7318.6|29
1626348490000|2021-07-15 11:28:10|7322.4|7319.6|7322.2|7319.4|7323.2|7320.4|7321.2|7318.4|24
1626348500000|2021-07-15 11:28:20|7321.7|7318.9|7321.2|7318.4|7321.7|7318.9|7320.7|7317.9|5
1626348510000|2021-07-15 11:28:30|7321.4|7318.6|7320.4|7317.6|7321.4|7318.6|7320.2|7317.4|5
1626348520000|2021-07-15 11:28:40|7319.9|7317.1|7319.4|7316.6|7320.4|7317.6|7318.7|7315.9|15
1626348530000|2021-07-15 11:28:50|7320.4|7317.6|7320.7|7317.9|7320.9|7318.1|7320.4|7317.6|11
1626348540000|2021-07-15 11:29:00|7321.4|7318.6|7321.4|7318.6|7321.9|7319.1|7320.4|7317.6|28
1626348550000|2021-07-15 11:29:10|7321|7318.2|7320.4|7317.6|7321|7318.2|7320.4|7317.6|5
1626348560000|2021-07-15 11:29:20|7319.9|7317.1|7319.4|7316.6|7319.9|7317.1|7318.7|7315.9|38
1626348570000|2021-07-15 11:29:30|||||||||4
1626348580000|2021-07-15 11:29:40|7320.4|7317.6|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|7
1626348590000|2021-07-15 11:29:50|7319.2|7316.4|7319.4|7316.6|7319.4|7316.6|7318.4|7315.6|34
1626348600000|2021-07-15 11:30:00|7321.7|7318.9|7319.9|7317.1|7321.7|7318.9|7319.9|7317.1|10
1626348610000|2021-07-15 11:30:10|7319.4|7316.6|7317.7|7314.9|7319.4|7316.6|7317.7|7314.9|15
1626348620000|2021-07-15 11:30:20|7317.4|7314.6|7317.2|7314.4|7317.4|7314.6|7316.4|7313.6|33
1626348630000|2021-07-15 11:30:30|7317.4|7314.6|7319.2|7316.4|7319.4|7316.6|7317.4|7314.6|13
1626348640000|2021-07-15 11:30:40|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|0
1626348650000|2021-07-15 11:30:50|7319.7|7316.9|7322.4|7319.6|7322.4|7319.6|7319.7|7316.9|21
1626348660000|2021-07-15 11:31:00|7322.9|7320.1|7323.7|7320.9|7324.4|7321.6|7322.7|7319.9|55
1626348670000|2021-07-15 11:31:10|7323.4|7320.6|7322.4|7319.6|7324.4|7321.6|7322.4|7319.6|34
1626348680000|2021-07-15 11:31:20|7322.2|7319.4|7322.4|7319.6|7322.7|7319.9|7321.7|7318.9|12
1626348690000|2021-07-15 11:31:30|7323.4|7320.6|7323.2|7320.4|7323.4|7320.6|7322.9|7320.1|6
1626348700000|2021-07-15 11:31:40|7323.4|7320.6|7323.7|7320.9|7324.4|7321.6|7323.2|7320.4|18
1626348710000|2021-07-15 11:31:50|7324.4|7321.6|7325.7|7322.9|7326.9|7324.1|7324.4|7321.6|78
1626348720000|2021-07-15 11:32:00|7325.9|7323.1|7324.6|7321.8|7326.4|7323.6|7324.4|7321.6|13
1626348730000|2021-07-15 11:32:10|7324.9|7322.1|7324.4|7321.6|7324.9|7322.1|7324.4|7321.6|0
1626348740000|2021-07-15 11:32:20|7325.6|7322.8|7324.9|7322.1|7325.6|7322.8|7324.4|7321.6|29
1626348750000|2021-07-15 11:32:30|7325.1|7322.3|7326.1|7323.3|7326.6|7323.8|7325.1|7322.3|12
1626348760000|2021-07-15 11:32:40|7325.9|7323.1|7325.4|7322.6|7325.9|7323.1|7325.2|7322.4|0
1626348770000|2021-07-15 11:32:50|7325.2|7322.4|7325.4|7322.6|7326.9|7324.1|7324.1|7321.3|83
1626348780000|2021-07-15 11:33:00|7325.1|7322.3|7325.9|7323.1|7327.1|7324.3|7324.1|7321.3|87
1626348790000|2021-07-15 11:33:10|7325.4|7322.6|7324.6|7321.8|7326.4|7323.6|7324.4|7321.6|20
1626348800000|2021-07-15 11:33:20|7325.4|7322.6|7323.2|7320.4|7325.6|7322.8|7322.4|7319.6|26
1626348810000|2021-07-15 11:33:30|7322.9|7320.1|7322.4|7319.6|7323.4|7320.6|7321.4|7318.6|19
1626348820000|2021-07-15 11:33:40|7322.1|7319.3|7320.9|7318.1|7322.1|7319.3|7320.9|7318.1|26
1626348830000|2021-07-15 11:33:50|7320.4|7317.6|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|15
1626348840000|2021-07-15 11:34:00|7320.1|7317.3|7317.9|7315.1|7320.1|7317.3|7317.4|7314.6|72
1626348850000|2021-07-15 11:34:10|7318.1|7315.3|7319.7|7316.9|7320.4|7317.6|7318.1|7315.3|483
1626348860000|2021-07-15 11:34:20|7319.4|7316.6|7321.4|7318.6|7321.4|7318.6|7318.9|7316.1|29
1626348870000|2021-07-15 11:34:30|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|35
1626348880000|2021-07-15 11:34:40|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.4|7317.6|4
1626348890000|2021-07-15 11:34:50|7322|7319.2|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|42
1626348900000|2021-07-15 11:35:00|7321.7|7318.9|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|10
1626348910000|2021-07-15 11:35:10|7320.4|7317.6|7325.4|7322.6|7325.4|7322.6|7320.4|7317.6|77
1626348920000|2021-07-15 11:35:20|7326.2|7323.4|7327.2|7324.4|7327.7|7324.9|7326.2|7323.4|185
1626348930000|2021-07-15 11:35:30|7326.9|7324.1|7327.6|7324.8|7327.6|7324.8|7325.4|7322.6|12
1626348940000|2021-07-15 11:35:40|7327.7|7324.9|7327.4|7324.6|7327.7|7324.9|7326.4|7323.6|2
1626348950000|2021-07-15 11:35:50|7327.2|7324.4|7326.1|7323.3|7327.4|7324.6|7326.1|7323.3|58
1626348960000|2021-07-15 11:36:00|7325.9|7323.1|7325.1|7322.3|7326.1|7323.3|7324.1|7321.3|11
1626348970000|2021-07-15 11:36:10|7325.4|7322.6|7324.9|7322.1|7325.6|7322.8|7324.6|7321.8|5
1626348980000|2021-07-15 11:36:20|7324.6|7321.8|7327.9|7325.1|7328.1|7325.3|7324.6|7321.8|174
1626348990000|2021-07-15 11:36:30|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|2
1626349000000|2021-07-15 11:36:40|7328.6|7325.8|7328.9|7326.1|7328.9|7326.1|7328.4|7325.6|41
1626349010000|2021-07-15 11:36:50|7329.4|7326.6|7328.6|7325.8|7329.4|7326.6|7327.1|7324.3|50
1626349020000|2021-07-15 11:37:00|7328.1|7325.3|7326.9|7324.1|7328.6|7325.8|7326.6|7323.8|4
1626349030000|2021-07-15 11:37:10|7326.6|7323.8|7325.1|7322.3|7326.9|7324.1|7323.6|7320.8|100
1626349040000|2021-07-15 11:37:20|||||||||28
1626349050000|2021-07-15 11:37:30|7324.6|7321.8|7324.6|7321.8|7325.1|7322.3|7324.6|7321.8|4
1626349060000|2021-07-15 11:37:40|7324.9|7322.1|7324.1|7321.3|7324.9|7322.1|7324.1|7321.3|1
1626349070000|2021-07-15 11:37:50|7323.9|7321.1|7323.1|7320.3|7323.9|7321.1|7323.1|7320.3|2
1626349080000|2021-07-15 11:38:00|7323.9|7321.1|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|3
1626349090000|2021-07-15 11:38:10|7323.6|7320.8|7324.9|7322.1|7324.9|7322.1|7323.6|7320.8|8
1626349100000|2021-07-15 11:38:20|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7324.1|7321.3|6
1626349110000|2021-07-15 11:38:30|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|3
1626349120000|2021-07-15 11:38:40|7324.9|7322.1|7325.1|7322.3|7325.1|7322.3|7324.9|7322.1|9
1626349130000|2021-07-15 11:38:50|7324.9|7322.1|7325.1|7322.3|7325.9|7323.1|7324.9|7322.1|6
1626349140000|2021-07-15 11:39:00|7324.9|7322.1|7323.1|7320.3|7324.9|7322.1|7322.9|7320.1|7
1626349150000|2021-07-15 11:39:10|7323.6|7320.8|7323.9|7321.1|7323.9|7321.1|7323.6|7320.8|7
1626349160000|2021-07-15 11:39:20|7323.6|7320.8|7323.6|7320.8|7323.9|7321.1|7323.6|7320.8|2
1626349170000|2021-07-15 11:39:30|7323.9|7321.1|7321.6|7318.8|7323.9|7321.1|7320.9|7318.1|14
1626349180000|2021-07-15 11:39:40|7321.1|7318.3|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|3
1626349190000|2021-07-15 11:39:50|7321.1|7318.3|7313.4|7310.6|7321.6|7318.8|7313.4|7310.6|243
1626349200000|2021-07-15 11:40:00|7313.1|7310.3|7315.1|7312.3|7315.1|7312.3|7313.1|7310.3|142
1626349210000|2021-07-15 11:40:10|7314.9|7312.1|7315.1|7312.3|7315.1|7312.3|7314.1|7311.3|16
1626349220000|2021-07-15 11:40:20|7314.6|7311.8|7318.4|7315.6|7318.6|7315.8|7314.1|7311.3|22
1626349230000|2021-07-15 11:40:30|7318.6|7315.8|7319.4|7316.6|7319.9|7317.1|7318.6|7315.8|15
1626349240000|2021-07-15 11:40:40|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|6
1626349250000|2021-07-15 11:40:50|7319.6|7316.8|7318.1|7315.3|7319.6|7316.8|7318.1|7315.3|4
1626349260000|2021-07-15 11:41:00|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|69
1626349270000|2021-07-15 11:41:10|7319.6|7316.8|7320.4|7317.6|7320.9|7318.1|7319.1|7316.3|4
1626349280000|2021-07-15 11:41:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|16
1626349290000|2021-07-15 11:41:30|7319.9|7317.1|7320.4|7317.6|7320.4|7317.6|7319.6|7316.8|11
1626349300000|2021-07-15 11:41:40|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|16
1626349310000|2021-07-15 11:41:50|7321.1|7318.3|7322.1|7319.3|7322.1|7319.3|7320.1|7317.3|14
1626349320000|2021-07-15 11:42:00|7321.9|7319.1|7321.6|7318.8|7322.6|7319.8|7321.4|7318.6|2
1626349330000|2021-07-15 11:42:10|7322.4|7319.6|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|10
1626349340000|2021-07-15 11:42:20|7322.1|7319.3|7322.1|7319.3|7322.6|7319.8|7322.1|7319.3|0
1626349350000|2021-07-15 11:42:30|7321.9|7319.1|7321.6|7318.8|7321.9|7319.1|7321.4|7318.6|1
1626349360000|2021-07-15 11:42:40|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|1
1626349370000|2021-07-15 11:42:50|7321.6|7318.8|7320.9|7318.1|7322.4|7319.6|7320.9|7318.1|4
1626349380000|2021-07-15 11:43:00|7321.2|7318.4|7322.2|7319.4|7322.2|7319.4|7321.1|7318.3|4
1626349390000|2021-07-15 11:43:10|7322.5|7319.7|7322.1|7319.3|7323.9|7321.1|7321.6|7318.8|59
1626349400000|2021-07-15 11:43:20|7321.9|7319.1|7321.6|7318.8|7322.1|7319.3|7321.6|7318.8|29
1626349410000|2021-07-15 11:43:30|7321.4|7318.6|7320.1|7317.3|7321.4|7318.6|7320.1|7317.3|4
1626349420000|2021-07-15 11:43:40|7320.6|7317.8|7321.6|7318.8|7321.6|7318.8|7320.6|7317.8|8
1626349430000|2021-07-15 11:43:50|7322.1|7319.3|7322.1|7319.3|7322.9|7320.1|7322.1|7319.3|6
1626349440000|2021-07-15 11:44:00|||||||||1
1626349450000|2021-07-15 11:44:10|7321.9|7319.1|7321.1|7318.3|7321.9|7319.1|7321.1|7318.3|8
1626349460000|2021-07-15 11:44:20|||||||||1
1626349470000|2021-07-15 11:44:30|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.1|7317.3|10
1626349480000|2021-07-15 11:44:40|7321.6|7318.8|7321.1|7318.3|7321.6|7318.8|7321.1|7318.3|8
1626349490000|2021-07-15 11:44:50|||||||||1
1626349500000|2021-07-15 11:45:00|7321.9|7319.1|7320.1|7317.3|7321.9|7319.1|7319.9|7317.1|7
1626349510000|2021-07-15 11:45:10|7319.6|7316.8|7317.1|7314.3|7319.6|7316.8|7317.1|7314.3|6
1626349520000|2021-07-15 11:45:20|7316.6|7313.8|7316.6|7313.8|7316.9|7314.1|7315.1|7312.3|13
1626349530000|2021-07-15 11:45:30|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|13
1626349540000|2021-07-15 11:45:40|7316.6|7313.8|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|11
1626349550000|2021-07-15 11:45:50|7317.9|7315.1|7317.1|7314.3|7317.9|7315.1|7317.1|7314.3|2
1626349560000|2021-07-15 11:46:00|7317.4|7314.6|7317.6|7314.8|7317.6|7314.8|7317.4|7314.6|104
1626349570000|2021-07-15 11:46:10|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|1
1626349580000|2021-07-15 11:46:20|7318.9|7316.1|7320.1|7317.3|7320.1|7317.3|7318.9|7316.1|20
1626349590000|2021-07-15 11:46:30|7319.1|7316.3|7318.1|7315.3|7319.1|7316.3|7317.6|7314.8|19
1626349610000|2021-07-15 11:46:50|7318.3|7315.5|7319.8|7317|7319.8|7317|7318.3|7315.5|10
1626349620000|2021-07-15 11:47:00|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|3
1626349630000|2021-07-15 11:47:10|7318.8|7316|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|4
1626349640000|2021-07-15 11:47:20|7318.4|7315.6|7318.1|7315.3|7318.4|7315.6|7318.1|7315.3|144
1626349660000|2021-07-15 11:47:40|7318.4|7315.6|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|3
1626349670000|2021-07-15 11:47:50|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|1
1626349680000|2021-07-15 11:48:00|7319.1|7316.3|7318.3|7315.5|7319.1|7316.3|7318.1|7315.3|13
1626349690000|2021-07-15 11:48:10|7318.4|7315.6|7316.4|7313.6|7318.4|7315.6|7316.3|7313.5|5
1626349700000|2021-07-15 11:48:20|7316.1|7313.3|7317.1|7314.3|7317.4|7314.6|7316.1|7313.3|13
1626349710000|2021-07-15 11:48:30|7317.8|7315|7317.6|7314.8|7317.8|7315|7317.6|7314.8|9
1626349720000|2021-07-15 11:48:40|7318.1|7315.3|7318.6|7315.8|7319.8|7317|7318.1|7315.3|29
1626349730000|2021-07-15 11:48:50|7318.4|7315.6|7317.1|7314.3|7318.4|7315.6|7317.1|7314.3|0
1626349740000|2021-07-15 11:49:00|7318.1|7315.3|7319.1|7316.3|7320.1|7317.3|7318.1|7315.3|36
1626349750000|2021-07-15 11:49:10|7320.1|7317.3|7319.8|7317|7320.1|7317.3|7319.6|7316.8|10
1626349760000|2021-07-15 11:49:20|7319.4|7316.6|7324.1|7321.3|7324.1|7321.3|7319.1|7316.3|51
1626349770000|2021-07-15 11:49:30|7323.8|7321|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|12
1626349780000|2021-07-15 11:49:40|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|15
1626349790000|2021-07-15 11:49:50|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|8
1626349800000|2021-07-15 11:50:00|7325.4|7322.6|7328.8|7326|7329.1|7326.3|7325.1|7322.3|37
1626349810000|2021-07-15 11:50:10|7328.6|7325.8|7328.1|7325.3|7329.1|7326.3|7327.3|7324.5|60
1626349820000|2021-07-15 11:50:20|7328.3|7325.5|7329.1|7326.3|7329.1|7326.3|7328.3|7325.5|3
1626349830000|2021-07-15 11:50:30|7328.9|7326.1|7330.1|7327.3|7330.1|7327.3|7328.6|7325.8|107
1626349840000|2021-07-15 11:50:40|7329.8|7327|7328.6|7325.8|7329.8|7327|7328.6|7325.8|64
1626349850000|2021-07-15 11:50:50|7328.4|7325.6|7331.1|7328.3|7331.1|7328.3|7327.1|7324.3|51
1626349860000|2021-07-15 11:51:00|7331.3|7328.5|7331.1|7328.3|7331.8|7329|7329.8|7327|21
1626349870000|2021-07-15 11:51:10|7330.3|7327.5|7330.6|7327.8|7330.8|7328|7330.3|7327.5|7
1626349880000|2021-07-15 11:51:20|7332.6|7329.8|7332.8|7330|7333.4|7330.6|7331.8|7329|121
1626349890000|2021-07-15 11:51:30|7332.6|7329.8|7330.6|7327.8|7332.6|7329.8|7330.6|7327.8|9
1626349900000|2021-07-15 11:51:40|7330.8|7328|7327.8|7325|7330.8|7328|7327.6|7324.8|13
1626349910000|2021-07-15 11:51:50|7327.6|7324.8|7326.6|7323.8|7327.6|7324.8|7325.8|7323|22
1626349920000|2021-07-15 11:52:00|7326.8|7324|7326.8|7324|7327.4|7324.6|7326.6|7323.8|15
1626349930000|2021-07-15 11:52:10|7327.1|7324.3|7328.4|7325.6|7328.8|7326|7327.1|7324.3|6
1626349940000|2021-07-15 11:52:20|7328.3|7325.5|7328.1|7325.3|7328.8|7326|7328.1|7325.3|2
1626349950000|2021-07-15 11:52:30|7327.8|7325|7328.1|7325.3|7328.1|7325.3|7327.8|7325|4
1626349960000|2021-07-15 11:52:40|7327.8|7325|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|5
1626349970000|2021-07-15 11:52:50|7326.8|7324|7327.8|7325|7327.8|7325|7326.1|7323.3|57
1626349980000|2021-07-15 11:53:00|7327.6|7324.8|7327.3|7324.5|7327.6|7324.8|7327.1|7324.3|0
1626349990000|2021-07-15 11:53:10|7326.8|7324|7325.8|7323|7326.8|7324|7325.3|7322.5|2
1626350000000|2021-07-15 11:53:20|7325.6|7322.8|7325.6|7322.8|7325.8|7323|7325.6|7322.8|4
1626350010000|2021-07-15 11:53:30|7325.8|7323|7324.8|7322|7326.1|7323.3|7324.6|7321.8|12
1626350020000|2021-07-15 11:53:40|7325.1|7322.3|7324.4|7321.6|7325.1|7322.3|7324.4|7321.6|1
1626350030000|2021-07-15 11:53:50|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|2
1626350040000|2021-07-15 11:54:00|7323.8|7321|7324.6|7321.8|7325.1|7322.3|7323.6|7320.8|4
1626350050000|2021-07-15 11:54:10|7324.8|7322|7324.1|7321.3|7324.8|7322|7324.1|7321.3|0
1626350060000|2021-07-15 11:54:20|7323.8|7321|7325.1|7322.3|7325.1|7322.3|7323.6|7320.8|10
1626350070000|2021-07-15 11:54:30|7324.6|7321.8|7324.1|7321.3|7325.1|7322.3|7324.1|7321.3|3
1626350080000|2021-07-15 11:54:40|7325.1|7322.3|7322.1|7319.3|7325.1|7322.3|7321.6|7318.8|25
1626350100000|2021-07-15 11:55:00|7323.7|7319.7|7322.8|7320|7323.7|7320.3|7322.6|7319.7|6
1626350110000|2021-07-15 11:55:10|7322.6|7319.8|7322.4|7319.6|7323.1|7320.3|7321.6|7318.8|130
1626350120000|2021-07-15 11:55:20|7321.9|7319.1|7320.7|7317.9|7321.9|7319.1|7319.2|7316.4|46
1626350130000|2021-07-15 11:55:30|7320.4|7317.6|7320.4|7317.6|7322.2|7319.4|7320.2|7317.4|19
1626350140000|2021-07-15 11:55:40|7320.2|7317.4|7318.1|7315.3|7320.2|7317.4|7317.7|7314.9|21
1626350150000|2021-07-15 11:55:50|7318.4|7315.6|7317.9|7315.1|7318.9|7316.1|7317.4|7314.6|17
1626350160000|2021-07-15 11:56:00|7317.4|7314.6|7316.9|7314.1|7317.4|7314.6|7316.7|7313.9|58
1626350170000|2021-07-15 11:56:10|7317.4|7314.6|7316.9|7314.1|7318.4|7315.6|7316.4|7313.6|16
1626350180000|2021-07-15 11:56:20|7317.6|7314.8|7318.9|7316.1|7319.4|7316.6|7317.6|7314.8|134
1626350190000|2021-07-15 11:56:30|7318.4|7315.6|7318.9|7316.1|7319.1|7316.3|7318.4|7315.6|3
1626350200000|2021-07-15 11:56:40|7318.4|7315.6|7318.9|7316.1|7319.1|7316.3|7318.4|7315.6|13
1626350210000|2021-07-15 11:56:50|7319.4|7316.6|7322.9|7320.1|7324.1|7321.3|7319.4|7316.6|97
1626350220000|2021-07-15 11:57:00|7322.6|7319.8|7323.4|7320.6|7323.6|7320.8|7322.6|7319.8|28
1626350230000|2021-07-15 11:57:10|7323.9|7321.1|7324.6|7321.8|7324.8|7322|7323.8|7321|140
1626350240000|2021-07-15 11:57:20|7324.4|7321.6|7325.9|7323.1|7326.1|7323.3|7324.4|7321.6|5
1626350250000|2021-07-15 11:57:30|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7324.6|7321.8|2
1626350260000|2021-07-15 11:57:40|7325.1|7322.3|7324.8|7322|7325.1|7322.3|7324.4|7321.6|3
1626350270000|2021-07-15 11:57:50|7325.9|7323.1|7325.7|7322.9|7326.1|7323.3|7325.7|7322.9|5
1626350280000|2021-07-15 11:58:00|7325.4|7322.6|7324.6|7321.8|7326.1|7323.3|7324.4|7321.6|58
1626350290000|2021-07-15 11:58:10|7325.1|7322.3|7325.4|7322.6|7325.4|7322.6|7324.9|7322.1|0
1626350300000|2021-07-15 11:58:20|7325.1|7322.3|7324.9|7322.1|7325.1|7322.3|7324.9|7322.1|3
1626350310000|2021-07-15 11:58:30|7325.1|7322.3|7325.4|7322.6|7326.1|7323.3|7324.7|7321.9|81
1626350320000|2021-07-15 11:58:40|7325.6|7322.8|7325.4|7322.6|7325.7|7322.9|7325.4|7322.6|0
1626350330000|2021-07-15 11:58:50|7325.9|7323.1|7326.1|7323.3|7326.1|7323.3|7325.9|7323.1|0
1626350340000|2021-07-15 11:59:00|7325.7|7322.9|7324.9|7322.1|7325.7|7322.9|7324.7|7321.9|19
1626350350000|2021-07-15 11:59:10|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7324.7|7321.9|1
1626350360000|2021-07-15 11:59:20|7324.9|7322.1|7324.6|7321.8|7326.1|7323.3|7322.7|7319.9|27
1626350370000|2021-07-15 11:59:30|7324.4|7321.6|7325.4|7322.6|7325.6|7322.8|7324.4|7321.6|5
1626350380000|2021-07-15 11:59:40|7325.6|7322.8|7324.9|7322.1|7326.1|7323.3|7324.9|7322.1|6
1626350390000|2021-07-15 11:59:50|7324.6|7321.8|7324.4|7321.6|7324.6|7321.8|7324.2|7321.4|53
1626350400000|2021-07-15 12:00:00|7323.9|7321.1|7323.2|7320.4|7324.4|7321.6|7322.4|7319.6|18
1626350410000|2021-07-15 12:00:10|7323.4|7320.6|7323.9|7321.1|7325.4|7322.6|7323.4|7320.6|20
1626350420000|2021-07-15 12:00:20|7324.1|7321.3|7323.4|7320.6|7324.4|7321.6|7322.7|7319.9|1
1626350430000|2021-07-15 12:00:30|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|1
1626350440000|2021-07-15 12:00:40|7322.4|7319.6|7321.9|7319.1|7322.4|7319.6|7321.4|7318.6|9
1626350450000|2021-07-15 12:00:50|7321.7|7318.9|7319.7|7316.9|7321.7|7318.9|7319.7|7316.9|4
1626350460000|2021-07-15 12:01:00|7318.9|7316.1|7316.1|7313.3|7319.1|7316.3|7314.4|7311.6|217
1626350470000|2021-07-15 12:01:10|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7313.1|7310.3|139
1626350480000|2021-07-15 12:01:20|7315.9|7313.1|7316.4|7313.6|7316.4|7313.6|7315.4|7312.6|3
1626350490000|2021-07-15 12:01:30|7316.6|7313.8|7317.4|7314.6|7317.6|7314.8|7315.4|7312.6|53
1626350500000|2021-07-15 12:01:40|7317.6|7314.8|7317.6|7314.8|7318.4|7315.6|7317.4|7314.6|1
1626350510000|2021-07-15 12:01:50|7318.4|7315.6|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|14
1626350520000|2021-07-15 12:02:00|7318.7|7315.9|7319.6|7316.8|7321.1|7318.3|7318.4|7315.6|21
1626350530000|2021-07-15 12:02:10|7319.4|7316.6|7320.6|7317.8|7320.8|7318|7319.4|7316.6|3
1626350540000|2021-07-15 12:02:20|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7319.4|7316.6|0
1626350550000|2021-07-15 12:02:30|7320.1|7317.3|7319.6|7316.8|7320.1|7317.3|7319.1|7316.3|5
1626350560000|2021-07-15 12:02:40|7319.4|7316.6|7322.4|7319.6|7322.6|7319.8|7319.4|7316.6|16
1626350570000|2021-07-15 12:02:50|7321.6|7318.8|7325.1|7322.3|7325.1|7322.3|7321.6|7318.8|13
1626350580000|2021-07-15 12:03:00|7325.9|7323.1|7326.6|7323.8|7329.1|7326.3|7325.9|7323.1|104
1626350590000|2021-07-15 12:03:10|7327.3|7324.5|7326.4|7323.6|7330.4|7327.6|7326.4|7323.6|157
1626350600000|2021-07-15 12:03:20|7326.1|7323.3|7325.4|7322.6|7326.1|7323.3|7325.4|7322.6|6
1626350610000|2021-07-15 12:03:30|7324.9|7322.1|7326.4|7323.6|7326.6|7323.8|7324.9|7322.1|89
1626350620000|2021-07-15 12:03:40|7325.9|7323.1|7328.6|7325.8|7328.9|7326.1|7325.6|7322.8|9
1626350630000|2021-07-15 12:03:50|7328.4|7325.6|7329.4|7326.6|7329.4|7326.6|7326.8|7324|24
1626350640000|2021-07-15 12:04:00|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7327.6|7324.8|79
1626350650000|2021-07-15 12:04:10|7328.9|7326.1|7327.9|7325.1|7329.4|7326.6|7327.9|7325.1|6
1626350660000|2021-07-15 12:04:20|7327.6|7324.8|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|3
1626350670000|2021-07-15 12:04:30|7328.9|7326.1|7330.1|7327.3|7330.1|7327.3|7328.9|7326.1|255
1626350680000|2021-07-15 12:04:40|7330.4|7327.6|7329.1|7326.3|7330.4|7327.6|7328.4|7325.6|10
1626350690000|2021-07-15 12:04:50|7329.6|7326.8|7330.9|7328.1|7332.6|7329.8|7329.6|7326.8|56
1626350700000|2021-07-15 12:05:00|7330.6|7327.8|7328.4|7325.6|7330.6|7327.8|7328.1|7325.3|78
1626350710000|2021-07-15 12:05:10|7328.9|7326.1|7330.1|7327.3|7330.6|7327.8|7328.6|7325.8|20
1626350720000|2021-07-15 12:05:20|7330.6|7327.8|7331.4|7328.6|7331.6|7328.8|7330.1|7327.3|3
1626350730000|2021-07-15 12:05:30|7331.6|7328.8|7331.4|7328.6|7331.6|7328.8|7331.4|7328.6|1
1626350740000|2021-07-15 12:05:40|7331.6|7328.8|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|1
1626350750000|2021-07-15 12:05:50|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.1|7328.3|21
1626350760000|2021-07-15 12:06:00|7331.8|7329|7331.4|7328.6|7332.1|7329.3|7330.6|7327.8|11
1626350770000|2021-07-15 12:06:10|7331.1|7328.3|7331.8|7329|7332.1|7329.3|7330.6|7327.8|9
1626350780000|2021-07-15 12:06:20|7332.4|7329.6|7331.4|7328.6|7332.4|7329.6|7331.4|7328.6|5
1626350790000|2021-07-15 12:06:30|7332.1|7329.3|7332.4|7329.6|7332.6|7329.8|7332.1|7329.3|11
1626350800000|2021-07-15 12:06:40|7332.1|7329.3|7331.6|7328.8|7332.1|7329.3|7331.6|7328.8|3
1626350810000|2021-07-15 12:06:50|7331.4|7328.6|7331.1|7328.3|7331.9|7329.1|7330.8|7328|14
1626350820000|2021-07-15 12:07:00|7330.9|7328.1|7333.4|7330.6|7333.6|7330.8|7330.6|7327.8|15
1626350830000|2021-07-15 12:07:10|7332.6|7329.8|7333.4|7330.6|7334.1|7331.3|7332.6|7329.8|19
1626350840000|2021-07-15 12:07:20|7332.6|7329.8|7331.4|7328.6|7332.6|7329.8|7331.4|7328.6|2
1626350850000|2021-07-15 12:07:30|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|6
1626350860000|2021-07-15 12:07:40|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7330.4|7327.6|33
1626350870000|2021-07-15 12:07:50|7331.4|7328.6|7330.4|7327.6|7331.4|7328.6|7330.4|7327.6|57
1626350880000|2021-07-15 12:08:00|7329.9|7327.1|7331.4|7328.6|7331.4|7328.6|7329.6|7326.8|36
1626350890000|2021-07-15 12:08:10|7330.9|7328.1|7333.1|7330.3|7333.1|7330.3|7330.6|7327.8|37
1626350900000|2021-07-15 12:08:20|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|7
1626350910000|2021-07-15 12:08:30|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|2
1626350920000|2021-07-15 12:08:40|7331.4|7328.6|7332.6|7329.8|7336.1|7333.3|7331.4|7328.6|246
1626350930000|2021-07-15 12:08:50|7332.4|7329.6|7331.1|7328.3|7332.6|7329.8|7331.1|7328.3|7
1626350940000|2021-07-15 12:09:00|7330.6|7327.8|7329.9|7327.1|7331.4|7328.6|7329.4|7326.6|58
1626350950000|2021-07-15 12:09:10|7330.1|7327.3|7328.9|7326.1|7330.4|7327.6|7328.6|7325.8|8
1626350960000|2021-07-15 12:09:20|7328.4|7325.6|7329.6|7326.8|7329.6|7326.8|7328.1|7325.3|4
1626350970000|2021-07-15 12:09:30|7330.4|7327.6|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|38
1626350980000|2021-07-15 12:09:40|7329.9|7327.1|7330.4|7327.6|7330.4|7327.6|7329.9|7327.1|12
1626350990000|2021-07-15 12:09:50|7330.1|7327.3|7329.4|7326.6|7330.1|7327.3|7329.4|7326.6|9
1626351000000|2021-07-15 12:10:00|7329.6|7326.8|7329.4|7326.6|7330.4|7327.6|7328.4|7325.6|36
1626351010000|2021-07-15 12:10:10|7329.6|7326.8|7327.4|7324.6|7330.4|7327.6|7327.4|7324.6|17
1626351020000|2021-07-15 12:10:20|7326.9|7324.1|7325.8|7323|7327.4|7324.6|7325.4|7322.6|29
1626351030000|2021-07-15 12:10:30|7326.4|7323.6|7325.9|7323.1|7326.9|7324.1|7325.8|7323|2
1626351040000|2021-07-15 12:10:40|7326.1|7323.3|7327.4|7324.6|7327.6|7324.8|7326.1|7323.3|32
1626351050000|2021-07-15 12:10:50|7327.1|7324.3|7327.4|7324.6|7327.4|7324.6|7327.1|7324.3|3
1626351060000|2021-07-15 12:11:00|7327.1|7324.3|7327.1|7324.3|7327.4|7324.6|7326.4|7323.6|12
1626351070000|2021-07-15 12:11:10|7327.4|7324.6|7325.6|7322.8|7327.4|7324.6|7325.6|7322.8|10
1626351080000|2021-07-15 12:11:20|7325.4|7322.6|7325.6|7322.8|7325.6|7322.8|7325.4|7322.6|8
1626351090000|2021-07-15 12:11:30|7325.4|7322.6|7325.4|7322.6|7325.6|7322.8|7325.4|7322.6|36
1626351100000|2021-07-15 12:11:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|95
1626351110000|2021-07-15 12:11:50|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|3
1626351120000|2021-07-15 12:12:00|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.4|7323.6|51
1626351130000|2021-07-15 12:12:10|7327.4|7324.6|7327.6|7324.8|7327.6|7324.8|7327.4|7324.6|168
1626351140000|2021-07-15 12:12:20|||||||||13
1626351150000|2021-07-15 12:12:30|7326.6|7323.8|7324.6|7321.8|7326.6|7323.8|7324.1|7321.3|99
1626351160000|2021-07-15 12:12:40|7324.4|7321.6|7326.4|7323.6|7326.4|7323.6|7324.4|7321.6|15
1626351170000|2021-07-15 12:12:50|7326.1|7323.3|7327.4|7324.6|7327.6|7324.8|7326.1|7323.3|95
1626351180000|2021-07-15 12:13:00|7327.6|7324.8|7327.1|7324.3|7327.6|7324.8|7327.1|7324.3|1
1626351190000|2021-07-15 12:13:10|7327.4|7324.6|7327.1|7324.3|7327.4|7324.6|7327.1|7324.3|0
1626351200000|2021-07-15 12:13:20|7326.6|7323.8|7327.1|7324.3|7327.4|7324.6|7326.6|7323.8|1
1626351210000|2021-07-15 12:13:30|7326.6|7323.8|7329.4|7326.6|7329.4|7326.6|7326.6|7323.8|42
1626351220000|2021-07-15 12:13:40|7330.4|7327.6|7332.4|7329.6|7332.4|7329.6|7330.1|7327.3|46
1626351230000|2021-07-15 12:13:50|7332.1|7329.3|7331.4|7328.6|7332.1|7329.3|7331.4|7328.6|2
1626351240000|2021-07-15 12:14:00|7330.9|7328.1|7333.4|7330.6|7333.9|7331.1|7330.9|7328.1|59
1626351250000|2021-07-15 12:14:10|7332.6|7329.8|7332.6|7329.8|7333.4|7330.6|7332.4|7329.6|55
1626351260000|2021-07-15 12:14:20|7333.4|7330.6|7334.1|7331.3|7334.1|7331.3|7333.4|7330.6|95
1626351270000|2021-07-15 12:14:30|7334.6|7331.8|7333.1|7330.3|7334.6|7331.8|7332.4|7329.6|28
1626351280000|2021-07-15 12:14:40|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|0
1626351290000|2021-07-15 12:14:50|7331.9|7329.1|7330.1|7327.3|7332.4|7329.6|7330.1|7327.3|13
1626351300000|2021-07-15 12:15:00|7329.6|7326.8|7330.6|7327.8|7331.4|7328.6|7329.4|7326.6|13
1626351310000|2021-07-15 12:15:10|7330.4|7327.6|7329.4|7326.6|7330.4|7327.6|7328.6|7325.8|6
1626351320000|2021-07-15 12:15:20|7329.6|7326.8|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|2
1626351330000|2021-07-15 12:15:30|7329.6|7326.8|7330.1|7327.3|7330.1|7327.3|7329.4|7326.6|2
1626351340000|2021-07-15 12:15:40|7329.4|7326.6|7328.9|7326.1|7329.4|7326.6|7328.9|7326.1|4
1626351350000|2021-07-15 12:15:50|7328.6|7325.8|7326.4|7323.6|7328.6|7325.8|7326.4|7323.6|59
1626351360000|2021-07-15 12:16:00|7325.9|7323.1|7327.9|7325.1|7327.9|7325.1|7325.9|7323.1|6
1626351370000|2021-07-15 12:16:10|7328.4|7325.6|7328.1|7325.3|7328.4|7325.6|7327.4|7324.6|2
1626351380000|2021-07-15 12:16:20|7328.4|7325.6|7329.3|7326.5|7329.3|7326.5|7328.4|7325.6|2
1626351390000|2021-07-15 12:16:30|7329.6|7326.8|7331.3|7328.5|7331.3|7328.5|7329.3|7326.5|26
1626351400000|2021-07-15 12:16:40|7330.3|7327.5|7330.1|7327.3|7330.3|7327.5|7329.3|7326.5|2
1626351410000|2021-07-15 12:16:50|7329.3|7326.5|7330.3|7327.5|7330.8|7328|7329.3|7326.5|2
1626351420000|2021-07-15 12:17:00|7330.8|7328|7329.6|7326.8|7332.1|7329.3|7329.6|7326.8|18
1626351430000|2021-07-15 12:17:10|7330.1|7327.3|7330.3|7327.5|7330.3|7327.5|7330.1|7327.3|1
1626351440000|2021-07-15 12:17:20|7330.1|7327.3|7330.1|7327.3|7330.3|7327.5|7330.1|7327.3|1
1626351450000|2021-07-15 12:17:30|7329.6|7326.8|7331.3|7328.5|7332.3|7329.5|7329.3|7326.5|26
1626351460000|2021-07-15 12:17:40|7331.1|7328.3|7330.8|7328|7331.1|7328.3|7330.1|7327.3|8
1626351470000|2021-07-15 12:17:50|7330.3|7327.5|7331.6|7328.8|7331.8|7329|7329.8|7327|7
1626351480000|2021-07-15 12:18:00|7332.1|7329.3|7333.3|7330.5|7334.3|7331.5|7331.1|7328.3|40
1626351490000|2021-07-15 12:18:10|7333.6|7330.8|7333.3|7330.5|7334.3|7331.5|7333.3|7330.5|11
1626351500000|2021-07-15 12:18:20|7332.9|7330.1|7332.6|7329.8|7332.9|7330.1|7332.6|7329.8|3
1626351510000|2021-07-15 12:18:30|7332.3|7329.5|7331.1|7328.3|7332.3|7329.5|7330.3|7327.5|6
1626351520000|2021-07-15 12:18:40|7330.3|7327.5|7326.3|7323.5|7330.3|7327.5|7326.1|7323.3|29
1626351530000|2021-07-15 12:18:50|7327.6|7324.8|7328.3|7325.5|7328.3|7325.5|7327.3|7324.5|18
1626351540000|2021-07-15 12:19:00|7328.1|7325.3|7328.3|7325.5|7328.3|7325.5|7327.6|7324.8|94
1626351550000|2021-07-15 12:19:10|7327.6|7324.8|7326.8|7324|7327.6|7324.8|7326.3|7323.5|5
1626351560000|2021-07-15 12:19:20|7327.3|7324.5|7326.3|7323.5|7327.3|7324.5|7326.3|7323.5|1
1626351570000|2021-07-15 12:19:30|7326.6|7323.8|7327.1|7324.3|7328.3|7325.5|7326.3|7323.5|56
1626351580000|2021-07-15 12:19:40|7326.9|7324.1|7326.6|7323.8|7326.9|7324.1|7326.6|7323.8|0
1626351590000|2021-07-15 12:19:50|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7325.1|7322.3|38
1626351600000|2021-07-15 12:20:00|7327.1|7324.3|7325.3|7322.5|7327.1|7324.3|7325.3|7322.5|11
1626351610000|2021-07-15 12:20:10|7325.6|7322.8|7325.8|7323|7326.3|7323.5|7325.6|7322.8|5
1626351620000|2021-07-15 12:20:20|7325.6|7322.8|7322.6|7319.8|7325.6|7322.8|7322.6|7319.8|1
1626351630000|2021-07-15 12:20:30|7322.3|7319.5|7319.6|7316.8|7322.6|7319.8|7319.3|7316.5|53
1626351640000|2021-07-15 12:20:40|7321.3|7318.5|7321.3|7318.5|7321.8|7319|7320.3|7317.5|5
1626351650000|2021-07-15 12:20:50|7322.1|7319.3|7322.1|7319.3|7322.3|7319.5|7321.8|7319|10
1626351660000|2021-07-15 12:21:00|7321.9|7319.1|7321.8|7319|7322.3|7319.5|7321.8|7319|6
1626351670000|2021-07-15 12:21:10|7322.3|7319.5|7325.3|7322.5|7325.3|7322.5|7322.3|7319.5|41
1626351680000|2021-07-15 12:21:20|7324.3|7321.5|7324.1|7321.3|7324.3|7321.5|7324.1|7321.3|8
1626351690000|2021-07-15 12:21:30|7324.3|7321.5|7326.3|7323.5|7326.3|7323.5|7324.3|7321.5|13
1626351700000|2021-07-15 12:21:40|7326.6|7323.8|7328.6|7325.8|7328.6|7325.8|7326.6|7323.8|8
1626351710000|2021-07-15 12:21:50|7329.3|7326.5|7330.3|7327.5|7331.3|7328.5|7329.3|7326.5|94
1626351720000|2021-07-15 12:22:00|7330.6|7327.8|7331.3|7328.5|7332.3|7329.5|7330.6|7327.8|3
1626351730000|2021-07-15 12:22:10|7331.1|7328.3|7331.3|7328.5|7332.1|7329.3|7330.3|7327.5|3
1626351740000|2021-07-15 12:22:20|7331.1|7328.3|7332.8|7330|7332.8|7330|7331.1|7328.3|1
1626351750000|2021-07-15 12:22:30|7332.6|7329.8|7333.1|7330.3|7333.3|7330.5|7332.3|7329.5|3
1626351760000|2021-07-15 12:22:40|7333.4|7330.6|7333.3|7330.5|7334.3|7331.5|7333.1|7330.3|18
1626351770000|2021-07-15 12:22:50|7334.6|7331.8|7335.1|7332.3|7335.3|7332.5|7334.1|7331.3|28
1626351780000|2021-07-15 12:23:00|7334.8|7332|7333.3|7330.5|7334.8|7332|7331.8|7329|89
1626351790000|2021-07-15 12:23:10|7333.6|7330.8|7333.1|7330.3|7334.3|7331.5|7333.1|7330.3|91
1626351800000|2021-07-15 12:23:20|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|19
1626351810000|2021-07-15 12:23:30|||||||||12
1626351820000|2021-07-15 12:23:40|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|1
1626351830000|2021-07-15 12:23:50|7333.1|7330.3|7331.3|7328.5|7333.3|7330.5|7331.3|7328.5|42
1626351840000|2021-07-15 12:24:00|7331.8|7329|7330.3|7327.5|7332.3|7329.5|7330.3|7327.5|13
1626351860000|2021-07-15 12:24:20|7330.1|7327.3|7329.3|7326.5|7330.1|7327.3|7328.8|7326|14
1626351870000|2021-07-15 12:24:30|7328.8|7326|7330.3|7327.5|7330.6|7327.8|7328.3|7325.5|20
1626351880000|2021-07-15 12:24:40|7330.6|7327.8|7330.3|7327.5|7330.6|7327.8|7330.3|7327.5|1
1626351890000|2021-07-15 12:24:50|7330.8|7328|7331.6|7328.8|7332.9|7330.1|7330.8|7328|9
1626351900000|2021-07-15 12:25:00|7331.3|7328.5|7332.1|7329.3|7332.1|7329.3|7331.3|7328.5|8
1626351910000|2021-07-15 12:25:10|7333.3|7330.5|7333.1|7330.3|7333.3|7330.5|7332.3|7329.5|16
1626351920000|2021-07-15 12:25:20|7333.3|7330.5|7334.8|7332|7334.8|7332|7333.3|7330.5|17
1626351930000|2021-07-15 12:25:30|7335.1|7332.3|7333.6|7330.8|7335.3|7332.5|7333.6|7330.8|14
1626351940000|2021-07-15 12:25:40|7334.3|7331.5|7334.8|7332|7334.8|7332|7334.3|7331.5|3
1626351950000|2021-07-15 12:25:50|7334.3|7331.5|7334.3|7331.5|7334.6|7331.8|7334.3|7331.5|4
1626351960000|2021-07-15 12:26:00|7334.6|7331.8|7337.3|7334.5|7337.3|7334.5|7333.3|7330.5|111
1626351970000|2021-07-15 12:26:10|7336.8|7334|7336.8|7334|7337.1|7334.3|7336.3|7333.5|6
1626351980000|2021-07-15 12:26:20|7336.6|7333.8|7336.1|7333.3|7336.6|7333.8|7336.1|7333.3|26
1626351990000|2021-07-15 12:26:30|7336.3|7333.5|7339.6|7336.8|7339.6|7336.8|7336.3|7333.5|178
1626352000000|2021-07-15 12:26:40|7338.8|7336|7339.1|7336.3|7339.3|7336.5|7338.3|7335.5|9
1626352010000|2021-07-15 12:26:50|7338.1|7335.3|7336.6|7333.8|7338.1|7335.3|7336.3|7333.5|57
1626352020000|2021-07-15 12:27:00|7336.3|7333.5|7337.6|7334.8|7338.1|7335.3|7336.3|7333.5|11
1626352030000|2021-07-15 12:27:10|7337.3|7334.5|7335.1|7332.3|7337.3|7334.5|7335.1|7332.3|16
1626352040000|2021-07-15 12:27:20|7335.3|7332.5|7334.3|7331.5|7335.6|7332.8|7334.1|7331.3|5
1626352050000|2021-07-15 12:27:30|7334.1|7331.3|7333.3|7330.5|7334.1|7331.3|7333.3|7330.5|7
1626352060000|2021-07-15 12:27:40|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|5
1626352070000|2021-07-15 12:27:50|||||||||1
1626352080000|2021-07-15 12:28:00|7332.1|7329.3|7333.3|7330.5|7333.3|7330.5|7332.1|7329.3|15
1626352090000|2021-07-15 12:28:10|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|11
1626352100000|2021-07-15 12:28:20|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|21
1626352110000|2021-07-15 12:28:30|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|3
1626352120000|2021-07-15 12:28:40|||||||||5
1626352130000|2021-07-15 12:28:50|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7331.8|7329|4
1626352140000|2021-07-15 12:29:00|7332.6|7329.8|7333.1|7330.3|7333.1|7330.3|7332.6|7329.8|12
1626352150000|2021-07-15 12:29:10|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|2
1626352160000|2021-07-15 12:29:20|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|4
1626352170000|2021-07-15 12:29:30|||||||||17
1626352180000|2021-07-15 12:29:40|7334.6|7331.8|7334.3|7331.5|7334.6|7331.8|7334.3|7331.5|0
1626352190000|2021-07-15 12:29:50|||||||||18
1626352200000|2021-07-15 12:30:00|||||||||3
1626352210000|2021-07-15 12:30:10|7334.1|7331.3|7333.1|7330.3|7334.1|7331.3|7333.1|7330.3|16
1626352220000|2021-07-15 12:30:20|7332.6|7329.8|7331.8|7329|7332.6|7329.8|7331.3|7328.5|14
1626352230000|2021-07-15 12:30:30|7331.2|7328.4|7331.3|7328.5|7332.1|7329.3|7330.3|7327.5|5
1626352240000|2021-07-15 12:30:40|7330.3|7327.5|7331.3|7328.5|7332.3|7329.5|7330.3|7327.5|5
1626352250000|2021-07-15 12:30:50|7331.1|7328.3|7330.2|7327.4|7331.3|7328.5|7328.8|7326|55
1626352260000|2021-07-15 12:31:00|7330.6|7327.8|7329.3|7326.5|7332.1|7329.3|7328.5|7325.7|37
1626352270000|2021-07-15 12:31:10|7329.5|7326.7|7331.3|7328.5|7331.3|7328.5|7329.5|7326.7|5
1626352280000|2021-07-15 12:31:20|7331.1|7328.3|7328.5|7325.7|7331.1|7328.3|7328.3|7325.5|8
1626352290000|2021-07-15 12:31:30|7328.8|7326|7331|7328.2|7331|7328.2|7328.8|7326|5
1626352300000|2021-07-15 12:31:40|7330.5|7327.7|7328.5|7325.7|7330.5|7327.7|7328.3|7325.5|4
1626352310000|2021-07-15 12:31:50|7328.8|7326|7329.3|7326.5|7329.5|7326.7|7328.3|7325.5|5
1626352320000|2021-07-15 12:32:00|7330.5|7327.7|7331|7328.2|7332.5|7329.7|7330.5|7327.7|36
1626352330000|2021-07-15 12:32:10|7331.5|7328.7|7332.3|7329.5|7334.3|7331.5|7331|7328.2|36
1626352340000|2021-07-15 12:32:20|7332.5|7329.7|7332.3|7329.5|7332.5|7329.7|7331.5|7328.7|2
1626352350000|2021-07-15 12:32:30|7332.1|7329.3|7331.5|7328.7|7332.1|7329.3|7331|7328.2|4
1626352360000|2021-07-15 12:32:40|7331.8|7329|7330|7327.2|7332.3|7329.5|7330|7327.2|1
1626352370000|2021-07-15 12:32:50|7330.3|7327.5|7330.3|7327.5|7330.5|7327.7|7329.3|7325.6|252
1626352380000|2021-07-15 12:33:00|7331|7328.2|7330.5|7327.7|7331|7328.2|7330.5|7327.7|5
1626352390000|2021-07-15 12:33:10|7331|7328.2|7332.5|7329.7|7333|7330.2|7331|7328.2|9
1626352400000|2021-07-15 12:33:20|7332.8|7330|7332.5|7329.7|7333|7330.2|7332.3|7329.5|7
1626352410000|2021-07-15 12:33:30|7332.3|7329.5|7330.8|7328|7332.3|7329.5|7329|7326.2|15
1626352420000|2021-07-15 12:33:40|7331.5|7328.7|7333.5|7330.7|7333.5|7330.7|7331.5|7328.7|1
1626352430000|2021-07-15 12:33:50|7334.3|7331.5|7336.5|7333.7|7337.5|7334.7|7334.3|7331.5|8
1626352440000|2021-07-15 12:34:00|7337.3|7334.5|7336.8|7334|7337.3|7334.5|7335.3|7332.5|33
1626352450000|2021-07-15 12:34:10|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337|7334.2|4
1626352460000|2021-07-15 12:34:20|7338|7335.2|7336.8|7334|7338.3|7335.5|7336.3|7333.5|4
1626352470000|2021-07-15 12:34:30|7336.5|7333.7|7334.5|7331.7|7336.5|7333.7|7334.5|7331.7|2
1626352480000|2021-07-15 12:34:40|7334.3|7331.5|7333.5|7330.7|7334.5|7331.7|7333.3|7330.5|5
1626352490000|2021-07-15 12:34:50|7333.3|7330.5|7334.8|7332|7335.5|7332.7|7333.3|7330.5|14
1626352500000|2021-07-15 12:35:00|7335.1|7332.3|7334.5|7331.7|7335.3|7332.5|7333.8|7331|11
1626352510000|2021-07-15 12:35:10|7335.3|7332.5|7334.5|7331.7|7335.3|7332.5|7334.5|7331.7|4
1626352520000|2021-07-15 12:35:20|7334.3|7331.5|7334|7331.2|7335.3|7332.5|7333|7330.2|3
1626352530000|2021-07-15 12:35:30|7333.3|7330.5|7333.5|7330.7|7334|7331.2|7332.3|7329.5|22
1626352540000|2021-07-15 12:35:40|7333.8|7331|7333.5|7330.7|7334.3|7331.5|7333.5|7330.7|2
1626352550000|2021-07-15 12:35:50|7333.3|7330.5|7332.3|7329.5|7333.8|7331|7332.3|7329.5|4
1626352560000|2021-07-15 12:36:00|7332.5|7329.7|7331.3|7328.5|7332.5|7329.7|7331.3|7328.5|2
1626352570000|2021-07-15 12:36:10|7331|7328.2|7331.3|7328.5|7332.3|7329.5|7331|7328.2|10
1626352580000|2021-07-15 12:36:20|7331|7328.2|7330.3|7327.5|7331|7328.2|7329.3|7326.5|11
1626352590000|2021-07-15 12:36:30|7330|7327.2|7330.5|7327.7|7331|7328.2|7329.3|7326.5|6
1626352600000|2021-07-15 12:36:40|7330.8|7328|7331|7328.2|7331.5|7328.7|7330.8|7328|1
1626352610000|2021-07-15 12:36:50|7330.8|7328|7331|7328.2|7331|7328.2|7330.3|7327.5|10
1626352620000|2021-07-15 12:37:00|7330.6|7327.8|7332.5|7329.7|7332.8|7330|7330.3|7327.5|15
1626352630000|2021-07-15 12:37:10|7333|7330.2|7334|7331.2|7334|7331.2|7333|7330.2|6
1626352640000|2021-07-15 12:37:20|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.3|7330.5|5
1626352650000|2021-07-15 12:37:30|7333.8|7331|7335.3|7332.5|7336|7333.2|7333.8|7331|18
1626352660000|2021-07-15 12:37:40|7335.5|7332.7|7337|7334.2|7337|7334.2|7335.5|7332.7|1
1626352670000|2021-07-15 12:37:50|7336.8|7334|7338|7335.2|7338|7335.2|7336|7333.2|3
1626352680000|2021-07-15 12:38:00|7337.8|7335|7338.5|7335.7|7339|7336.2|7337|7334.2|22
1626352690000|2021-07-15 12:38:10|7338|7335.2|7338.3|7335.5|7339|7336.2|7337.5|7334.7|12
1626352700000|2021-07-15 12:38:20|7338|7335.2|7338|7335.2|7338.5|7335.7|7338|7335.2|7
1626352710000|2021-07-15 12:38:30|7337.5|7334.7|7337|7334.2|7337.5|7334.7|7336.3|7333.5|19
1626352720000|2021-07-15 12:38:40|7337.6|7334.8|7336.5|7333.7|7338|7335.2|7336.5|7333.7|9
1626352730000|2021-07-15 12:38:50|7337|7334.2|7335.8|7333|7337|7334.2|7335|7332.2|15
1626352740000|2021-07-15 12:39:00|7336|7333.2|7336.5|7333.7|7336.5|7333.7|7335.5|7332.7|5
1626352750000|2021-07-15 12:39:10|7336.3|7333.5|7336|7333.2|7336.3|7333.5|7335.5|7332.7|1
1626352760000|2021-07-15 12:39:20|7335.5|7332.7|7333.5|7330.7|7335.5|7332.7|7333.5|7330.7|7
1626352770000|2021-07-15 12:39:30|7333.8|7331|7333.5|7330.7|7335|7332.2|7333.5|7330.7|9
1626352780000|2021-07-15 12:39:40|7333.3|7330.5|7336.3|7333.5|7336.3|7333.5|7333.3|7330.5|23
1626352790000|2021-07-15 12:39:50|7336.5|7333.7|7337.5|7334.7|7337.5|7334.7|7336.3|7333.5|10
1626352800000|2021-07-15 12:40:00|7337.3|7334.5|7338.5|7335.7|7340.5|7337.7|7337.3|7334.5|101
1626352810000|2021-07-15 12:40:10|7338.3|7335.5|7336.5|7333.7|7338.3|7335.5|7336.3|7333.5|8
1626352820000|2021-07-15 12:40:20|7337|7334.2|7337.3|7334.5|7337.3|7334.5|7335.5|7332.7|1
1626352830000|2021-07-15 12:40:30|7337.6|7334.8|7337|7334.2|7337.6|7334.8|7336.6|7333.8|12
1626352840000|2021-07-15 12:40:40|7336.8|7334|7337.3|7334.5|7338.3|7335.5|7336.8|7334|5
1626352850000|2021-07-15 12:40:50|7336.8|7334|7337.3|7334.5|7338.1|7335.3|7335.8|7333|9
1626352860000|2021-07-15 12:41:00|7337.8|7335|7339.3|7336.5|7339.3|7336.5|7337.8|7335|11
1626352870000|2021-07-15 12:41:10|7339|7336.2|7340|7337.2|7340|7337.2|7338.3|7335.5|113
1626352880000|2021-07-15 12:41:20|7339.6|7336.8|7339.3|7336.5|7339.6|7336.8|7338.5|7335.7|41
1626352890000|2021-07-15 12:41:30|7339.5|7336.7|7339.3|7336.5|7340|7337.2|7339.3|7336.5|5
1626352900000|2021-07-15 12:41:40|7338.8|7336|7337.5|7334.7|7338.8|7336|7336.3|7333.5|5
1626352910000|2021-07-15 12:41:50|7338|7335.2|7338.5|7335.7|7338.5|7335.7|7337.5|7334.7|0
1626352920000|2021-07-15 12:42:00|7339|7336.2|7339.3|7336.5|7340|7337.2|7339|7336.2|9
1626352930000|2021-07-15 12:42:10|7339.5|7336.7|7339.6|7336.8|7339.8|7337|7338.8|7336|5
1626352940000|2021-07-15 12:42:20|7338.8|7336|7338.3|7335.5|7340|7337.2|7337.8|7335|79
1626352950000|2021-07-15 12:42:30|7337.8|7335|7336.8|7334|7338.3|7335.5|7336.3|7333.5|4
1626352960000|2021-07-15 12:42:40|7337|7334.2|7337|7334.2|7337.8|7335|7336|7333.2|106
1626352970000|2021-07-15 12:42:50|7337.6|7334.8|7337.8|7335|7338|7335.2|7336.8|7334|6
1626352980000|2021-07-15 12:43:00|7337.3|7334.5|7336|7333.2|7337.3|7334.5|7336|7333.2|40
1626352990000|2021-07-15 12:43:10|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7335|7332.2|4
1626353000000|2021-07-15 12:43:20|7335.5|7332.7|7334.3|7331.5|7335.6|7332.8|7334.3|7331.5|8
1626353010000|2021-07-15 12:43:30|7333.8|7331|7334|7331.2|7334|7331.2|7333|7330.2|17
1626353020000|2021-07-15 12:43:40|7334.6|7331.8|7334.3|7331.5|7335.3|7332.5|7334|7331.2|11
1626353030000|2021-07-15 12:43:50|7334.5|7331.7|7334|7331.2|7334.5|7331.7|7333.3|7330.5|2
1626353040000|2021-07-15 12:44:00|7334.3|7331.5|7333|7330.2|7334.3|7331.5|7332.8|7330|19
1626353050000|2021-07-15 12:44:10|7332.6|7329.8|7333|7330.2|7333|7330.2|7331.8|7329|4
1626353060000|2021-07-15 12:44:20|7333.3|7330.5|7332.8|7330|7333.3|7330.5|7332.8|7330|14
1626353070000|2021-07-15 12:44:30|7332.1|7329.3|7329.3|7326.5|7332.1|7329.3|7328|7325.2|73
1626353080000|2021-07-15 12:44:40|7329|7326.2|7329.3|7326.5|7329.5|7326.7|7328.8|7326|56
1626353090000|2021-07-15 12:44:50|7329.5|7326.7|7329.3|7326.5|7329.5|7326.7|7329.3|7326.5|5
1626353100000|2021-07-15 12:45:00|7328.8|7326|7330|7327.2|7330|7327.2|7327.8|7325|9
1626353110000|2021-07-15 12:45:10|7329|7326.2|7329.3|7326.5|7329.3|7326.5|7329|7326.2|7
1626353120000|2021-07-15 12:45:20|7329|7326.2|7325|7322.2|7329|7326.2|7325|7322.2|19
1626353130000|2021-07-15 12:45:30|7325.5|7322.7|7323.5|7320.7|7325.5|7322.7|7322.8|7320|39
1626353140000|2021-07-15 12:45:40|7324|7321.2|7324|7321.2|7324|7321.2|7323|7320.2|18
1626353150000|2021-07-15 12:45:50|7323.6|7320.8|7323.3|7320.5|7323.6|7320.8|7323|7320.2|6
1626353160000|2021-07-15 12:46:00|7324|7321.2|7323.3|7320.5|7324|7321.2|7323.3|7320.5|3
1626353170000|2021-07-15 12:46:10|7323.5|7320.7|7323.3|7320.5|7323.5|7320.7|7323|7320.2|2
1626353180000|2021-07-15 12:46:20|7323.5|7320.7|7323|7320.2|7324|7321.2|7323|7320.2|7
1626353190000|2021-07-15 12:46:30|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|3
1626353200000|2021-07-15 12:46:40|7324|7321.2|7324|7321.2|7326|7323.2|7324|7321.2|75
1626353210000|2021-07-15 12:46:50|7323.3|7320.5|7323.3|7320.5|7323.8|7321|7323.3|7320.5|4
1626353220000|2021-07-15 12:47:00|7323.5|7320.7|7323.8|7321|7324.3|7321.5|7323.3|7320.5|7
1626353230000|2021-07-15 12:47:10|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7323.5|7320.7|9
1626353240000|2021-07-15 12:47:20|7325|7322.2|7326.3|7323.5|7326.3|7323.5|7325|7322.2|12
1626353250000|2021-07-15 12:47:30|7326.5|7323.7|7325.6|7322.8|7326.5|7323.7|7325.6|7322.8|6
1626353260000|2021-07-15 12:47:40|7325.8|7323|7325.6|7322.8|7325.8|7323|7325.6|7322.8|2
1626353270000|2021-07-15 12:47:50|7326.3|7323.5|7327.8|7325|7328.3|7325.5|7326.3|7323.5|18
1626353280000|2021-07-15 12:48:00|7327.5|7324.7|7328.3|7325.5|7328.5|7325.7|7327.5|7324.7|0
1626353290000|2021-07-15 12:48:10|7328.5|7325.7|7331.5|7328.7|7332.3|7329.5|7328.5|7325.7|23
1626353300000|2021-07-15 12:48:20|7331.3|7328.5|7331.5|7328.7|7332.5|7329.7|7331.3|7328.5|4
1626353310000|2021-07-15 12:48:30|7331.3|7328.5|7332.5|7329.7|7332.5|7329.7|7331.3|7328.5|3
1626353320000|2021-07-15 12:48:40|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|1
1626353330000|2021-07-15 12:48:50|7332.6|7329.8|7331.8|7329|7332.8|7330|7331.6|7328.8|13
1626353340000|2021-07-15 12:49:00|7332|7329.2|7329.8|7327|7332|7329.2|7329.8|7327|27
1626353350000|2021-07-15 12:49:10|7330|7327.2|7330|7327.2|7331|7328.2|7329.8|7327|15
1626353360000|2021-07-15 12:49:20|7329.8|7327|7330|7327.2|7330|7327.2|7329.6|7326.8|2
1626353370000|2021-07-15 12:49:30|7329.8|7327|7329.8|7327|7331.3|7328.5|7329.8|7327|10
1626353380000|2021-07-15 12:49:40|7330|7327.2|7331.6|7328.8|7331.6|7328.8|7329.8|7327|3
1626353390000|2021-07-15 12:49:50|7332|7329.2|7332.3|7329.5|7333.6|7330.8|7331.5|7328.7|16
1626353400000|2021-07-15 12:50:00|7332.6|7329.8|7332|7329.2|7332.8|7330|7331.8|7329|2
1626353410000|2021-07-15 12:50:10|7332.6|7329.8|7334.3|7331.5|7334.3|7331.5|7332.6|7329.8|7
1626353420000|2021-07-15 12:50:20|7334.6|7331.8|7336|7333.2|7336|7333.2|7334.6|7331.8|7
1626353430000|2021-07-15 12:50:30|7336.3|7333.5|7335.3|7332.5|7336.8|7334|7335.3|7332.5|16
1626353440000|2021-07-15 12:50:40|7334.8|7332|7335|7332.2|7335|7332.2|7334.3|7331.5|4
1626353450000|2021-07-15 12:50:50|7334.6|7331.8|7333.8|7331|7334.6|7331.8|7333.3|7330.5|5
1626353460000|2021-07-15 12:51:00|7333.3|7330.5|7332|7329.2|7333.3|7330.5|7331.8|7329|5
1626353470000|2021-07-15 12:51:10|7331.8|7329|7333.3|7330.5|7333.3|7330.5|7331.5|7328.7|6
1626353480000|2021-07-15 12:51:20|7333|7330.2|7331.8|7329|7333|7330.2|7331.8|7329|4
1626353490000|2021-07-15 12:51:30|7331|7328.2|7333.8|7331|7334|7331.2|7331|7328.2|10
1626353500000|2021-07-15 12:51:40|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|0
1626353510000|2021-07-15 12:51:50|7334.3|7331.5|7338.1|7335.3|7339.5|7336.7|7334.3|7331.5|130
1626353520000|2021-07-15 12:52:00|7337.5|7334.7|7336.6|7333.8|7338|7335.2|7336.6|7333.8|13
1626353530000|2021-07-15 12:52:10|7335.8|7333|7335|7332.2|7336|7333.2|7334.8|7332|4
1626353540000|2021-07-15 12:52:20|7335.6|7332.8|7337|7334.2|7337.3|7334.5|7335.6|7332.8|21
1626353550000|2021-07-15 12:52:30|7336.8|7334|7334.3|7331.5|7336.8|7334|7334.3|7331.5|72
1626353560000|2021-07-15 12:52:40|7334.5|7331.7|7334|7331.2|7334.5|7331.7|7333.5|7330.7|5
1626353570000|2021-07-15 12:52:50|7333.5|7330.7|7334.3|7331.5|7334.8|7332|7333.3|7330.5|34
1626353580000|2021-07-15 12:53:00|7334.7|7331.9|7335|7332.2|7335.2|7332.4|7334.7|7331.9|13
1626353590000|2021-07-15 12:53:10|7334.8|7332|7335|7332.2|7336.5|7333.7|7334.8|7332|15
1626353600000|2021-07-15 12:53:20|7334|7331.2|7335|7332.2|7335.5|7332.7|7334|7331.2|8
1626353610000|2021-07-15 12:53:30|7335.3|7332.5|7335.5|7332.7|7335.5|7332.7|7335|7332.2|5
1626353620000|2021-07-15 12:53:40|7335.3|7332.5|7337|7334.2|7337|7334.2|7335|7332.2|13
1626353630000|2021-07-15 12:53:50|7336|7333.2|7335.3|7332.5|7336|7333.2|7335|7332.2|7
1626353640000|2021-07-15 12:54:00|7335|7332.2|7337.6|7334.8|7338|7335.2|7334.5|7331.7|75
1626353650000|2021-07-15 12:54:10|7337.3|7334.5|7337.3|7334.5|7338.3|7335.5|7337.3|7334.5|66
1626353660000|2021-07-15 12:54:20|7337.8|7335|7338|7335.2|7338.3|7335.5|7337.8|7335|1
1626353670000|2021-07-15 12:54:30|7337.8|7335|7335.6|7332.8|7338|7335.2|7335.5|7332.7|15
1626353680000|2021-07-15 12:54:40|7334.8|7332|7334|7331.2|7335.1|7332.3|7334|7331.2|3
1626353690000|2021-07-15 12:54:50|7333.5|7330.7|7334.7|7331.9|7334.7|7331.9|7332.8|7330|21
1626353700000|2021-07-15 12:55:00|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7334|7331.2|13
1626353710000|2021-07-15 12:55:10|7335.8|7333|7335.3|7332.5|7336.3|7333.5|7335.3|7332.5|9
1626353720000|2021-07-15 12:55:20|7335.5|7332.7|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|30
1626353730000|2021-07-15 12:55:30|7336.3|7333.5|7336.5|7333.7|7337.3|7334.5|7336.3|7333.5|4
1626353740000|2021-07-15 12:55:40|7336.8|7334|7337|7334.2|7338|7335.2|7336.5|7333.7|19
1626353750000|2021-07-15 12:55:50|7337.3|7334.5|7337.5|7334.7|7337.5|7334.7|7337.3|7334.5|3
1626353760000|2021-07-15 12:56:00|7338.3|7335.5|7337.8|7335|7339.6|7336.2|7337.5|7334.7|35
1626353770000|2021-07-15 12:56:10|7338|7335.2|7338.3|7335.5|7338.5|7335.7|7338|7335.2|6
1626353780000|2021-07-15 12:56:20|7338|7335.2|7338.5|7335.7|7338.5|7335.7|7337.5|7334.7|4
1626353790000|2021-07-15 12:56:30|7339|7336.2|7336.8|7334|7339|7336.2|7336.8|7334|11
1626353800000|2021-07-15 12:56:40|7336.5|7333.7|7337.8|7335|7338|7335.2|7336.5|7333.7|21
1626353810000|2021-07-15 12:56:50|7337.7|7334.9|7337.8|7335|7338|7335.2|7336.8|7334|14
1626353820000|2021-07-15 12:57:00|7337.5|7334.7|7335.3|7332.5|7337.5|7334.7|7333.7|7330.9|32
1626353830000|2021-07-15 12:57:10|7335.5|7332.7|7337|7334.2|7337|7334.2|7335.5|7332.7|18
1626353850000|2021-07-15 12:57:30|7336.8|7334|7336.5|7333.7|7337.5|7334.7|7335.3|7332.5|29
1626353860000|2021-07-15 12:57:40|7336.3|7333.5|7335.5|7332.7|7337|7334.2|7335.5|7332.7|21
1626353870000|2021-07-15 12:57:50|7335.3|7332.5|7336.5|7333.7|7336.5|7333.7|7335.3|7332.5|1
1626353880000|2021-07-15 12:58:00|7336.3|7333.5|7336.5|7333.7|7337|7334.2|7336|7333.2|7
1626353890000|2021-07-15 12:58:10|7336.6|7333.8|7336|7333.2|7336.6|7333.8|7336|7333.2|0
1626353900000|2021-07-15 12:58:20|7335.8|7333|7337.3|7334.5|7337.3|7334.5|7335.8|7333|33
1626353910000|2021-07-15 12:58:30|7338|7335.2|7338.8|7336|7339.3|7336.5|7338|7335.2|70
1626353920000|2021-07-15 12:58:40|7338|7335.2|7338.3|7335.5|7338.8|7336|7337.5|7334.7|14
1626353930000|2021-07-15 12:58:50|7337.6|7334.8|7338|7335.2|7338|7335.2|7336.8|7334|2
1626353940000|2021-07-15 12:59:00|7338.3|7335.5|7337.5|7334.7|7338.3|7335.5|7337.3|7334.5|16
1626353950000|2021-07-15 12:59:10|7337.8|7335|7344.5|7341.7|7346|7343.2|7337.8|7335|378
1626353960000|2021-07-15 12:59:20|7345|7342.2|7345.5|7342.7|7345.5|7342.7|7343.5|7340.7|151
1626353970000|2021-07-15 12:59:30|7345|7342.2|7339.5|7336.7|7345|7342.2|7339.3|7336.5|103
1626353980000|2021-07-15 12:59:40|7339|7336.2|7342|7339.2|7342|7339.2|7339|7336.2|90
1626353990000|2021-07-15 12:59:50|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342|7339.2|34
1626354000000|2021-07-15 13:00:00|7342.5|7339.7|7330.3|7327.5|7342.5|7339.7|7328.3|7325.5|308
1626354010000|2021-07-15 13:00:10|7329.3|7326.5|7325.3|7322.5|7329.3|7326.5|7323.3|7320.5|225
1626354020000|2021-07-15 13:00:20|7326.5|7323.7|7330.5|7327.7|7331.6|7328.8|7325.6|7322.8|106
1626354030000|2021-07-15 13:00:30|7331.1|7328.3|7337.2|7334.4|7337.2|7334.4|7330.3|7327.5|87
1626354040000|2021-07-15 13:00:40|7338|7335.2|7331|7328.2|7338|7335.2|7331|7328.2|66
1626354050000|2021-07-15 13:00:50|7331.3|7328.5|7336.5|7333.7|7336.5|7333.7|7331.3|7328.5|18
1626354060000|2021-07-15 13:01:00|7336.3|7333.5|7331.3|7328.5|7337|7334.2|7331|7328.2|81
1626354070000|2021-07-15 13:01:10|7331|7328.2|7334|7331.2|7334|7331.2|7331|7328.2|47
1626354080000|2021-07-15 13:01:20|7334.2|7331.4|7327.5|7324.7|7334.5|7331.7|7327.5|7324.7|27
1626354090000|2021-07-15 13:01:30|7327.7|7324.9|7326.5|7323.7|7328.5|7325.7|7325.3|7322.5|23
1626354100000|2021-07-15 13:01:40|7326.3|7323.5|7331.5|7328.7|7331.5|7328.7|7326.3|7323.5|80
1626354110000|2021-07-15 13:01:50|7331.7|7328.9|7327.3|7324.5|7332.5|7329.7|7326|7323.2|85
1626354120000|2021-07-15 13:02:00|7327.9|7325.1|7325.5|7322.7|7330.3|7327.5|7324.8|7322|46
1626354130000|2021-07-15 13:02:10|7325.8|7323|7323.3|7320.5|7325.8|7323|7323.3|7320.5|105
1626354140000|2021-07-15 13:02:20|7323|7320.2|7316|7313.2|7323.5|7320.7|7316|7313.2|468
1626354150000|2021-07-15 13:02:30|7313.4|7310.6|7296.3|7293.5|7313.5|7310.7|7295|7292.2|943
1626354160000|2021-07-15 13:02:40|7297.3|7294.5|7295.5|7292.7|7300.6|7297.8|7293|7288.4|723
1626354170000|2021-07-15 13:02:50|7295.3|7292.5|7301.3|7298.5|7301.3|7298.5|7294.3|7291.5|319
1626354180000|2021-07-15 13:03:00|7300.3|7297.5|7295.3|7292.5|7300.3|7297.5|7294.3|7291.5|237
1626354190000|2021-07-15 13:03:10|7295.5|7292.7|7296.3|7293.5|7298.3|7295.5|7295.5|7292.7|108
1626354200000|2021-07-15 13:03:20|7296.5|7293.7|7286.8|7284|7297.3|7294.5|7284.5|7281.7|2321
1626354210000|2021-07-15 13:03:30|7287.4|7284.6|7289.5|7286.7|7291|7288.2|7286.5|7283.7|184
1626354220000|2021-07-15 13:03:40|7289|7286.2|7294|7291.2|7295|7292.2|7288.6|7285.8|354
1626354230000|2021-07-15 13:03:50|7293.8|7291|7288.5|7285.7|7294|7291.2|7288|7285.2|162
1626354240000|2021-07-15 13:04:00|7288.3|7285.5|7290.8|7288|7293.6|7290.8|7288|7285.2|166
1626354250000|2021-07-15 13:04:10|7291|7288.2|7295|7292.2|7296.3|7293.5|7290.8|7288|78
1626354260000|2021-07-15 13:04:20|7294.8|7292|7290.8|7288|7294.8|7292|7289.8|7287|115
1626354270000|2021-07-15 13:04:30|7290.6|7287.8|7288.5|7285.7|7290.8|7288|7287.4|7284.6|111
1626354280000|2021-07-15 13:04:40|7288.8|7286|7285.8|7283|7289.8|7287|7285.8|7283|74
1626354290000|2021-07-15 13:04:50|7286.8|7284|7288|7285.2|7289|7286.2|7286.5|7283.7|89
1626354300000|2021-07-15 13:05:00|7286.9|7284.1|7286.3|7283.5|7288|7285.2|7280.8|7278|467
1626354310000|2021-07-15 13:05:10|7286.5|7283.7|7290.3|7287.5|7290.5|7287.7|7283.8|7281|191
1626354320000|2021-07-15 13:05:20|7290|7287.2|7293.8|7291|7294.3|7291.5|7290|7287.2|92
1626354330000|2021-07-15 13:05:30|7293.5|7290.7|7293|7290.2|7294|7291.2|7293|7290.2|120
1626354340000|2021-07-15 13:05:40|7293.5|7290.7|7296|7293.2|7296|7293.2|7293.3|7290.5|144
1626354350000|2021-07-15 13:05:50|7297.3|7294.5|7299.3|7296.5|7300|7297.2|7296|7293.2|88
1626354360000|2021-07-15 13:06:00|7299|7296.2|7299|7296.2|7299|7296.2|7294|7291.2|111
1626354370000|2021-07-15 13:06:10|7299.3|7296.5|7298.3|7295.5|7300|7297.2|7296.3|7293.5|74
1626354380000|2021-07-15 13:06:20|7298.8|7296|7298.3|7295.5|7299.5|7296.7|7297|7294.2|101
1626354390000|2021-07-15 13:06:30|7297.8|7295|7303.5|7300.7|7303.8|7301|7296|7293.2|129
1626354400000|2021-07-15 13:06:40|7303.8|7301|7303.3|7300.5|7304.3|7301.5|7301.5|7298.7|50
1626354410000|2021-07-15 13:06:50|7303|7300.2|7299.5|7296.7|7303|7300.2|7299.3|7296.5|123
1626354420000|2021-07-15 13:07:00|7299.3|7296.5|7298.5|7295.7|7300.5|7297.7|7297.3|7294.5|193
1626354430000|2021-07-15 13:07:10|7299|7296.2|7296.3|7293.5|7299|7296.2|7296|7293.2|94
1626354440000|2021-07-15 13:07:20|7296|7293.2|7296.3|7293.5|7296.5|7293.7|7295|7292.2|44
1626354450000|2021-07-15 13:07:30|7296|7293.2|7291.8|7289|7296|7293.2|7290.3|7287.5|91
1626354460000|2021-07-15 13:07:40|7291.5|7288.7|7291.5|7288.7|7292.3|7289.5|7290.5|7287.7|177
1626354470000|2021-07-15 13:07:50|7292|7289.2|7297|7294.2|7299|7296.2|7292|7289.2|257
1626354480000|2021-07-15 13:08:00|7297.3|7294.5|7298|7295.2|7299|7296.2|7296.8|7294|17
1626354490000|2021-07-15 13:08:10|7298.5|7295.7|7304|7301.2|7304|7301.2|7298.5|7295.7|53
1626354500000|2021-07-15 13:08:20|7303.5|7300.7|7302|7299.2|7306|7303.2|7302|7299.2|470
1626354510000|2021-07-15 13:08:30|7302.5|7299.7|7301.5|7298.7|7303|7300.2|7300|7297.2|84
1626354520000|2021-07-15 13:08:40|7302|7299.2|7297.5|7294.7|7302|7299.2|7297.5|7294.7|101
1626354530000|2021-07-15 13:08:50|7297|7294.2|7297.2|7294.4|7298|7295.2|7296.7|7293.9|251
1626354540000|2021-07-15 13:09:00|7296.9|7294.1|7293.4|7290.6|7296.9|7294.1|7291|7288.2|99
1626354550000|2021-07-15 13:09:10|7293.7|7290.9|7294.4|7291.6|7294.4|7291.6|7292|7289.2|18
1626354560000|2021-07-15 13:09:20|7295|7292.2|7297.4|7294.6|7297.4|7294.6|7294.4|7291.6|52
1626354570000|2021-07-15 13:09:30|7296.7|7293.9|7297.7|7294.9|7299.2|7296.4|7296.7|7293.9|49
1626354580000|2021-07-15 13:09:40|7297.4|7294.6|7295|7292.2|7297.4|7294.6|7295|7292.2|37
1626354590000|2021-07-15 13:09:50|7296.4|7293.6|7297.4|7294.6|7298.4|7295.6|7296.2|7293.4|44
1626354600000|2021-07-15 13:10:00|7297.7|7294.9|7299.2|7296.4|7299.4|7296.6|7297|7294.2|86
1626354610000|2021-07-15 13:10:10|7299.9|7297.1|7300|7297.2|7300.4|7297.6|7299.2|7296.4|56
1626354620000|2021-07-15 13:10:20|7300.2|7297.4|7298.7|7295.9|7300.2|7297.4|7297.7|7294.9|25
1626354630000|2021-07-15 13:10:30|7299|7296.2|7299.2|7296.4|7299.7|7296.9|7298.7|7295.9|14
1626354640000|2021-07-15 13:10:40|7299|7296.2|7300.2|7297.4|7300.7|7297.9|7299|7296.2|14
1626354650000|2021-07-15 13:10:50|7301.2|7298.4|7299.7|7296.9|7301.9|7299.1|7299.7|7296.9|36
1626354660000|2021-07-15 13:11:00|7299.9|7297.1|7302.4|7299.6|7302.4|7299.6|7299.7|7296.9|79
1626354670000|2021-07-15 13:11:10|7302.7|7299.9|7305.2|7302.4|7305.4|7302.6|7302.7|7299.9|64
1626354680000|2021-07-15 13:11:20|7304.4|7301.6|7303.7|7300.9|7304.9|7302.1|7303.5|7300.7|54
1626354690000|2021-07-15 13:11:30|7303.5|7300.7|7303.7|7300.9|7303.7|7300.9|7301.9|7299.1|63
1626354700000|2021-07-15 13:11:40|7303.5|7300.7|7303.7|7300.9|7304.2|7301.4|7303.2|7300.4|5
1626354710000|2021-07-15 13:11:50|7303.4|7300.6|7305.7|7302.9|7306.2|7303.4|7303.2|7300.4|60
1626354720000|2021-07-15 13:12:00|7306.4|7303.6|7311.1|7308.3|7311.1|7308.3|7306.4|7303.6|80
1626354730000|2021-07-15 13:12:10|7311.4|7308.6|7310.7|7307.9|7316.7|7313.9|7310.7|7307.9|93
1626354740000|2021-07-15 13:12:20|7310.2|7307.4|7314|7311.2|7314.4|7311.6|7310.2|7307.4|64
1626354750000|2021-07-15 13:12:30|7313.7|7310.9|7315.9|7313.1|7315.9|7313.1|7311.7|7308.9|42
1626354760000|2021-07-15 13:12:40|7315.7|7312.9|7315.7|7312.9|7315.9|7313.1|7315|7312.2|32
1626354770000|2021-07-15 13:12:50|7315.4|7312.6|7314.7|7311.9|7315.9|7313.1|7314.7|7311.9|36
1626354780000|2021-07-15 13:13:00|7315.1|7312.3|7315|7312.2|7315.9|7313.1|7312.7|7309.9|115
1626354790000|2021-07-15 13:13:10|7315.7|7312.9|7319.7|7316.9|7320.4|7317.6|7315.2|7312.4|125
1626354800000|2021-07-15 13:13:20|7319.4|7316.6|7319.4|7316.6|7320.2|7317.4|7317.7|7314.9|156
1626354810000|2021-07-15 13:13:30|7319.7|7316.9|7322|7319.2|7325.4|7322.6|7318.4|7314.2|654
1626354820000|2021-07-15 13:13:40|7321.2|7318.4|7319.7|7316.9|7322.7|7319.9|7319.7|7316.9|98
1626354830000|2021-07-15 13:13:50|7320|7317.2|7325.4|7322.6|7326.4|7323.6|7319.7|7316.9|247
1626354840000|2021-07-15 13:14:00|7325.7|7322.9|7325.9|7323.1|7325.9|7323.1|7323|7320.2|166
1626354850000|2021-07-15 13:14:10|7325.7|7322.9|7325.4|7322.6|7325.7|7322.9|7324.4|7321.6|23
1626354860000|2021-07-15 13:14:20|7325.7|7322.9|7325.9|7323.1|7326.4|7323.6|7325.4|7322.6|46
1626354870000|2021-07-15 13:14:30|7326.1|7323.3|7326|7323.2|7327.4|7324.6|7325.5|7322.7|40
1626354880000|2021-07-15 13:14:40|7325.9|7323.1|7324.7|7321.9|7327.5|7324.7|7323.9|7321.1|54
1626354890000|2021-07-15 13:14:50|7324.2|7321.4|7324.2|7321.4|7324.7|7321.9|7323.7|7320.9|82
1626354900000|2021-07-15 13:15:00|7323.7|7320.9|7323.9|7321.1|7325|7322.2|7323.5|7320.7|22
1626354910000|2021-07-15 13:15:10|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.2|7320.4|10
1626354920000|2021-07-15 13:15:20|7323.5|7320.7|7324.7|7321.9|7324.7|7321.9|7323.2|7320.4|36
1626354930000|2021-07-15 13:15:30|7324.5|7321.7|7323.5|7320.7|7324.7|7321.9|7322|7319.2|65
1626354940000|2021-07-15 13:15:40|7322.7|7319.9|7324.7|7321.9|7325.7|7322.9|7322.7|7319.9|20
1626354950000|2021-07-15 13:15:50|7325.7|7322.9|7333.1|7330.3|7333.7|7330.9|7325.7|7322.9|157
1626354960000|2021-07-15 13:16:00|7333.7|7330.9|7334.7|7331.9|7334.7|7331.9|7331.7|7328.9|92
1626354970000|2021-07-15 13:16:10|7334.4|7331.6|7334.7|7331.9|7335.2|7332.4|7331.7|7328.9|105
1626354980000|2021-07-15 13:16:20|7334.9|7332.1|7334.4|7331.6|7336.2|7333.4|7333.2|7330.4|47
1626354990000|2021-07-15 13:16:30|7334.7|7331.9|7333.1|7330.3|7336.4|7333.6|7331.9|7329.1|63
1626355000000|2021-07-15 13:16:40|7333.4|7330.6|7328.7|7325.9|7333.9|7331.1|7327.7|7324.9|32
1626355010000|2021-07-15 13:16:50|7328.5|7325.7|7328.7|7325.9|7329.7|7326.9|7326.7|7323.9|49
1626355020000|2021-07-15 13:17:00|7329.2|7326.4|7329.7|7326.9|7330.9|7328.1|7328.7|7325.9|27
1626355030000|2021-07-15 13:17:10|7329.2|7326.4|7329.7|7326.9|7330.7|7327.9|7328.9|7326.1|14
1626355040000|2021-07-15 13:17:20|7329.4|7326.6|7331.5|7328.7|7331.9|7329.1|7328.7|7325.9|60
1626355050000|2021-07-15 13:17:30|7331.2|7328.4|7335|7332.2|7335.7|7332.9|7330.9|7328.1|61
1626355060000|2021-07-15 13:17:40|7334.7|7331.9|7334.4|7331.6|7334.7|7331.9|7333.4|7330.6|34
1626355070000|2021-07-15 13:17:50|7334.7|7331.9|7336.2|7333.4|7337.7|7334.9|7334.7|7331.9|91
1626355080000|2021-07-15 13:18:00|7336|7333.2|7336.7|7333.9|7337.4|7334.6|7335.7|7332.9|55
1626355090000|2021-07-15 13:18:10|7337.4|7334.6|7336.7|7333.9|7337.9|7335.1|7335.7|7332.9|74
1626355100000|2021-07-15 13:18:20|7336.4|7333.6|7335.2|7332.4|7336.7|7333.9|7334.9|7332.1|27
1626355110000|2021-07-15 13:18:30|7335.9|7333.1|7333.7|7330.9|7335.9|7333.1|7333.4|7330.6|48
1626355120000|2021-07-15 13:18:40|7333.4|7330.6|7332.9|7330.1|7333.7|7330.9|7332.2|7329.4|21
1626355130000|2021-07-15 13:18:50|7332.7|7329.9|7335.7|7332.9|7336.7|7333.9|7332.7|7329.9|23
1626355140000|2021-07-15 13:19:00|7335.2|7332.4|7330.7|7327.9|7335.2|7332.4|7330.7|7327.9|28
1626355150000|2021-07-15 13:19:10|7330.5|7327.7|7333|7330.2|7333.2|7330.4|7328.5|7325.7|27
1626355160000|2021-07-15 13:19:20|7332.7|7329.9|7332.5|7329.7|7333.2|7330.4|7332.5|7329.7|4
1626355170000|2021-07-15 13:19:30|7332.2|7329.4|7333|7330.2|7334.7|7331.9|7332.2|7329.4|42
1626355180000|2021-07-15 13:19:40|7332.2|7329.4|7334.7|7331.9|7334.9|7332.1|7332|7329.2|22
1626355190000|2021-07-15 13:19:50|7335|7332.2|7334.9|7332.1|7335.7|7332.9|7334.7|7331.9|75
1626355200000|2021-07-15 13:20:00|7335.2|7332.4|7337.2|7334.4|7338.7|7335.9|7334.9|7332.1|150
1626355210000|2021-07-15 13:20:10|7336.7|7333.9|7338.9|7336.1|7341.4|7338.6|7336.4|7333.6|264
1626355220000|2021-07-15 13:20:20|7338.7|7335.9|7341.2|7338.4|7342.4|7339.6|7338.7|7335.9|36
1626355230000|2021-07-15 13:20:30|7340.9|7338.1|7343.7|7340.9|7344.4|7341.6|7340.1|7337.3|64
1626355240000|2021-07-15 13:20:40|7344.9|7342.1|7344.9|7342.1|7345.9|7343.1|7343.7|7340.9|97
1626355250000|2021-07-15 13:20:50|7344.4|7341.6|7343.9|7341.1|7344.9|7342.1|7342.2|7339.4|69
1626355260000|2021-07-15 13:21:00|7343.7|7340.9|7343.9|7341.1|7344.4|7341.6|7342.7|7339.9|43
1626355270000|2021-07-15 13:21:10|7343.7|7340.9|7342.4|7339.6|7343.7|7340.9|7341.7|7338.9|9
1626355280000|2021-07-15 13:21:20|7342.2|7339.4|7340.9|7338.1|7342.2|7339.4|7340.7|7337.9|26
1626355290000|2021-07-15 13:21:30|7341.7|7338.9|7341.4|7338.6|7342.9|7340.1|7340.4|7337.6|40
1626355300000|2021-07-15 13:21:40|7341.7|7338.9|7341.9|7339.1|7343.2|7340.4|7340.7|7337.9|52
1626355310000|2021-07-15 13:21:50|7341.7|7338.9|7340.4|7337.6|7341.7|7338.9|7340.4|7337.6|28
1626355320000|2021-07-15 13:22:00|7340.7|7337.9|7342.9|7340.1|7343.4|7340.6|7340.7|7337.9|29
1626355330000|2021-07-15 13:22:10|7342.7|7339.9|7342.4|7339.6|7345.4|7342.6|7341.9|7339.1|125
1626355340000|2021-07-15 13:22:20|7341.9|7339.1|7342.7|7339.9|7342.7|7339.9|7341.7|7338.9|42
1626355350000|2021-07-15 13:22:30|7342.4|7339.6|7341.7|7338.9|7342.7|7339.9|7341.7|7338.9|10
1626355360000|2021-07-15 13:22:40|7341.9|7339.1|7341.2|7338.4|7343.4|7340.6|7341.2|7338.4|44
1626355370000|2021-07-15 13:22:50|7340.7|7337.9|7340.7|7337.9|7341.7|7338.9|7340.7|7337.9|21
1626355380000|2021-07-15 13:23:00|7341.1|7338.3|7338.9|7336.1|7341.4|7338.6|7338.4|7335.6|61
1626355390000|2021-07-15 13:23:10|7338.7|7335.9|7339.2|7336.4|7340.9|7338.1|7338.4|7335.6|8
1626355400000|2021-07-15 13:23:20|7338.7|7335.9|7338.7|7335.9|7339.7|7336.9|7338.7|7335.9|15
1626355410000|2021-07-15 13:23:30|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7336.7|7333.9|65
1626355420000|2021-07-15 13:23:40|7338.7|7335.9|7339.2|7336.4|7339.4|7336.6|7337.7|7334.9|16
1626355430000|2021-07-15 13:23:50|7338.9|7336.1|7338.7|7335.9|7340.4|7337.6|7338.4|7335.6|100
1626355440000|2021-07-15 13:24:00|7338.4|7335.6|7339.2|7336.4|7339.2|7336.4|7338.4|7335.6|23
1626355450000|2021-07-15 13:24:10|7339.7|7336.9|7340.7|7337.9|7341.4|7338.6|7338.9|7336.1|19
1626355460000|2021-07-15 13:24:20|7340.4|7337.6|7339.7|7336.9|7340.7|7337.9|7339.7|7336.9|7
1626355470000|2021-07-15 13:24:30|7339.5|7336.7|7340.9|7338.1|7340.9|7338.1|7339.1|7336.3|14
1626355480000|2021-07-15 13:24:40|7340.7|7337.9|7340.9|7338.1|7342.4|7339.6|7340|7337.2|212
1626355490000|2021-07-15 13:24:50|7340.7|7337.9|7339.9|7337.1|7340.7|7337.9|7339.7|7336.9|79
1626355500000|2021-07-15 13:25:00|7340.4|7337.6|7340.9|7338.1|7341.1|7338.3|7340.4|7337.6|72
1626355510000|2021-07-15 13:25:10|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7338.4|7335.6|51
1626355520000|2021-07-15 13:25:20|7340.8|7338|7340.4|7337.6|7340.8|7338|7339.9|7337.1|13
1626355530000|2021-07-15 13:25:30|7340.1|7337.3|7334.4|7331.6|7340.1|7337.3|7334.4|7331.6|57
1626355540000|2021-07-15 13:25:40|7334.9|7332.1|7328.4|7325.6|7334.9|7332.1|7328.4|7325.6|104
1626355550000|2021-07-15 13:25:50|7329.4|7326.6|7332|7329.2|7332.4|7329.6|7327.9|7325.1|147
1626355560000|2021-07-15 13:26:00|7332.2|7329.4|7328.4|7325.6|7332.2|7329.4|7327.7|7324.9|70
1626355570000|2021-07-15 13:26:10|7328.7|7325.9|7328.2|7325.4|7328.7|7325.9|7327.7|7324.9|25
1626355580000|2021-07-15 13:26:20|7327.7|7324.9|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|33
1626355590000|2021-07-15 13:26:30|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|21
1626355600000|2021-07-15 13:26:40|7328.4|7325.6|7329.7|7326.9|7330.2|7327.4|7328.4|7325.6|110
1626355610000|2021-07-15 13:26:50|7329.5|7326.7|7329.7|7326.9|7330.9|7328.1|7329.5|7326.7|42
1626355620000|2021-07-15 13:27:00|7330.4|7327.6|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|7
1626355630000|2021-07-15 13:27:10|7329.1|7326.3|7328.1|7325.3|7329.4|7326.6|7327.9|7325.1|15
1626355640000|2021-07-15 13:27:20|7328.4|7325.6|7327.4|7324.6|7328.6|7325.8|7327.4|7324.6|35
1626355650000|2021-07-15 13:27:30|7328.1|7325.3|7329.6|7326.8|7330.1|7327.3|7328.1|7325.3|38
1626355660000|2021-07-15 13:27:40|7330.1|7327.3|7331.6|7328.8|7331.9|7329.1|7330.1|7327.3|15
1626355670000|2021-07-15 13:27:50|7332.1|7329.3|7329.4|7326.6|7332.4|7329.6|7328.9|7326.1|65
1626355680000|2021-07-15 13:28:00|7329.1|7326.3|7328.1|7325.3|7329.1|7326.3|7327.6|7324.8|9
1626355690000|2021-07-15 13:28:10|7329.1|7326.3|7329.4|7326.6|7329.4|7326.6|7328.6|7325.8|6
1626355700000|2021-07-15 13:28:20|7329.6|7326.8|7330.1|7327.3|7330.1|7327.3|7329.4|7326.6|11
1626355710000|2021-07-15 13:28:30|7330.9|7328.1|7329.1|7326.3|7331.1|7328.3|7328.6|7325.8|10
1626355720000|2021-07-15 13:28:40|7328.9|7326.1|7325.4|7322.6|7328.9|7326.1|7325.4|7322.6|46
1626355730000|2021-07-15 13:28:50|7325.9|7323.1|7322.9|7320.1|7325.9|7323.1|7321.9|7319.1|330
1626355740000|2021-07-15 13:29:00|7323|7319|7320.9|7318.1|7323|7319.6|7319.2|7316.4|242
1626355750000|2021-07-15 13:29:10|7320.4|7317.6|7321.4|7318.6|7321.8|7319|7320.4|7317.6|138
1626355760000|2021-07-15 13:29:20|7321.1|7318.3|7321.4|7318.6|7321.9|7319.1|7320.4|7317.6|66
1626355770000|2021-07-15 13:29:30|7320.9|7318.1|7321.4|7318.6|7322.1|7319.3|7320.1|7317.3|10
1626355780000|2021-07-15 13:29:40|7321.6|7318.8|7322.1|7319.3|7322.1|7319.3|7321.6|7318.8|11
1626355790000|2021-07-15 13:29:50|7322.4|7319.6|7322.8|7320|7323.1|7320.3|7322.4|7319.6|4
1626355800000|2021-07-15 13:30:00|7323.4|7320.6|7323.6|7320.8|7325.9|7323.1|7323.1|7320.3|92
1626355810000|2021-07-15 13:30:10|7323.1|7320.3|7324.9|7322.1|7325.1|7322.3|7322.4|7319.6|9
1626355820000|2021-07-15 13:30:20|7324.1|7321.3|7327.1|7324.3|7329.4|7326.6|7324.1|7321.3|46
1626355830000|2021-07-15 13:30:30|7326.9|7324.1|7324.6|7321.8|7326.9|7324.1|7324.4|7321.6|35
1626355840000|2021-07-15 13:30:40|7324.4|7321.6|7325.1|7322.3|7326.1|7323.3|7323.6|7320.8|15
1626355850000|2021-07-15 13:30:50|7324.9|7322.1|7325.9|7323.1|7326.1|7323.3|7324.6|7321.8|26
1626355860000|2021-07-15 13:31:00|7325.6|7322.8|7329.4|7326.6|7329.4|7326.6|7325.6|7322.8|25
1626355870000|2021-07-15 13:31:10|7329.3|7326.5|7330.1|7327.3|7331.1|7328.3|7329.1|7326.3|4
1626355880000|2021-07-15 13:31:20|7330.6|7327.8|7334.9|7332.1|7335.4|7332.6|7330.6|7327.8|114
1626355890000|2021-07-15 13:31:30|7334.6|7331.8|7334.6|7331.8|7336.1|7333.3|7334.1|7331.3|8
1626355900000|2021-07-15 13:31:40|7334.1|7331.3|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|2
1626355910000|2021-07-15 13:31:50|7335.3|7332.5|7337.1|7334.3|7337.1|7334.3|7334.9|7332.1|95
1626355920000|2021-07-15 13:32:00|7337.6|7334.8|7350.1|7347.3|7350.1|7347.3|7337.6|7334.8|385
1626355930000|2021-07-15 13:32:10|7349.1|7346.3|7351.1|7348.3|7351.8|7349|7348.6|7345.8|47
1626355940000|2021-07-15 13:32:20|7351.3|7348.5|7351.8|7349|7351.8|7349|7349.8|7347|98
1626355950000|2021-07-15 13:32:30|7351.6|7348.8|7349.6|7346.8|7354.1|7351.3|7348.8|7346|811
1626355960000|2021-07-15 13:32:40|7349.3|7346.5|7350.6|7347.8|7351.6|7348.8|7348.1|7345.3|449
1626355970000|2021-07-15 13:32:50|7350.8|7348|7350.6|7347.8|7352.6|7349.8|7349.8|7347|114
1626355980000|2021-07-15 13:33:00|7350.8|7348|7352.6|7349.8|7352.6|7349.8|7349.6|7346.8|25
1626355990000|2021-07-15 13:33:10|7352.8|7350|7351.6|7348.8|7352.8|7350|7351.6|7348.8|69
1626356000000|2021-07-15 13:33:20|7352.1|7349.3|7353.1|7350.3|7355.1|7352.3|7352.1|7349.3|130
1626356010000|2021-07-15 13:33:30|7352.8|7350|7352.6|7349.8|7353.3|7350.5|7351.6|7348.8|76
1626356020000|2021-07-15 13:33:40|7352.3|7349.5|7352.8|7350|7352.8|7350|7350.8|7348|46
1626356030000|2021-07-15 13:33:50|7353.1|7350.3|7352.3|7349.5|7353.1|7350.3|7349.8|7347|112
1626356040000|2021-07-15 13:34:00|7352.1|7349.3|7348.3|7345.5|7352.3|7349.5|7347.8|7345|37
1626356050000|2021-07-15 13:34:10|7348.1|7345.3|7347.3|7344.5|7348.6|7345.8|7347.3|7344.5|38
1626356060000|2021-07-15 13:34:20|7347.6|7344.8|7343.8|7341|7347.6|7344.8|7342.3|7339.5|66
1626356070000|2021-07-15 13:34:30|7344.6|7341.8|7343.3|7340.5|7344.6|7341.8|7343.3|7340.5|33
1626356080000|2021-07-15 13:34:40|7343.6|7340.8|7347.6|7344.8|7348.8|7346|7343.3|7340.5|69
1626356090000|2021-07-15 13:34:50|7347.8|7345|7344.8|7342|7349.8|7347|7344.8|7342|275
1626356100000|2021-07-15 13:35:00|7344.6|7341.8|7347.1|7344.3|7348.3|7345.5|7343.8|7341|67
1626356110000|2021-07-15 13:35:10|7348.6|7345.8|7350.8|7348|7351.3|7348.5|7348.6|7345.8|28
1626356120000|2021-07-15 13:35:20|7351.3|7348.5|7349.6|7346.8|7351.3|7348.5|7348.3|7345.5|14
1626356130000|2021-07-15 13:35:30|7349.8|7347|7349.3|7346.5|7351.6|7348.8|7348.8|7346|24
1626356140000|2021-07-15 13:35:40|7349.1|7346.3|7350.6|7347.8|7350.8|7348|7346.8|7344|55
1626356150000|2021-07-15 13:35:50|7350.3|7347.5|7347.6|7344.8|7350.6|7347.8|7347.6|7344.8|71
1626356160000|2021-07-15 13:36:00|7348.3|7345.5|7353.3|7350.5|7353.6|7350.8|7348.3|7345.5|30
1626356170000|2021-07-15 13:36:10|7353.1|7350.3|7351.6|7348.8|7353.1|7350.3|7350.3|7347.5|105
1626356180000|2021-07-15 13:36:20|7351.8|7349|7350.3|7347.5|7352.6|7349.8|7349.8|7347|434
1626356190000|2021-07-15 13:36:30|7350.8|7348|7352.6|7349.8|7352.8|7350|7349.8|7347|48
1626356200000|2021-07-15 13:36:40|7352.8|7350|7352.6|7349.8|7353.1|7350.3|7351.6|7348.8|14
1626356210000|2021-07-15 13:36:50|7352.8|7350|7354.1|7351.3|7354.6|7351.8|7352.8|7350|41
1626356220000|2021-07-15 13:37:00|7353.9|7351.1|7353.8|7351|7358.8|7356|7353.1|7350.3|266
1626356230000|2021-07-15 13:37:10|7353.3|7350.5|7350.1|7347.3|7354.1|7351.3|7350.1|7347.3|69
1626356240000|2021-07-15 13:37:20|7349.9|7347.1|7346.8|7344|7351.1|7348.3|7346.6|7343.8|55
1626356250000|2021-07-15 13:37:30|7347.1|7344.3|7348.8|7346|7348.8|7346|7347.1|7344.3|8
1626356260000|2021-07-15 13:37:40|7349.1|7346.3|7347.8|7345|7349.1|7346.3|7347.3|7344.5|63
1626356270000|2021-07-15 13:37:50|7347.6|7344.8|7348.8|7346|7350.1|7347.3|7347.3|7344.5|23
1626356280000|2021-07-15 13:38:00|7349.1|7346.3|7347.1|7344.3|7350.8|7348|7346.4|7343.6|81
1626356290000|2021-07-15 13:38:10|7346.9|7344.1|7347.6|7344.8|7348.9|7346.1|7346.6|7343.8|48
1626356300000|2021-07-15 13:38:20|7347.4|7344.6|7346.9|7344.1|7348.1|7345.3|7346.1|7343.3|47
1626356310000|2021-07-15 13:38:30|7347.1|7344.3|7346.4|7343.6|7347.1|7344.3|7346.1|7343.3|52
1626356320000|2021-07-15 13:38:40|7346.9|7344.1|7347.6|7344.8|7349.1|7346.3|7346.9|7344.1|92
1626356330000|2021-07-15 13:38:50|7347.1|7344.3|7350.1|7347.3|7351.1|7348.3|7347.1|7344.3|74
1626356340000|2021-07-15 13:39:00|7351.1|7348.3|7349.5|7346.7|7351.1|7348.3|7349.1|7346.3|37
1626356350000|2021-07-15 13:39:10|7350.1|7347.3|7349.6|7346.8|7350.1|7347.3|7349.1|7346.3|10
1626356360000|2021-07-15 13:39:20|7349.4|7346.6|7351.1|7348.3|7351.1|7348.3|7349.1|7346.3|37
1626356370000|2021-07-15 13:39:30|7350.8|7348|7351.1|7348.3|7351.1|7348.3|7350.1|7347.3|43
1626356380000|2021-07-15 13:39:40|7351.8|7349|7346.6|7343.8|7351.8|7349|7346.1|7343.3|176
1626356390000|2021-07-15 13:39:50|7346.8|7344|7348.1|7345.3|7349.1|7346.3|7346.1|7343.3|51
1626356400000|2021-07-15 13:40:00|7348.6|7345.8|7348.1|7345.3|7348.9|7346.1|7347.1|7344.3|15
1626356410000|2021-07-15 13:40:10|7347.6|7344.8|7345.4|7342.6|7348.1|7345.3|7344.4|7341.6|146
1626356420000|2021-07-15 13:40:20|7345.6|7342.8|7346.8|7344|7347.1|7344.3|7345.4|7342.6|54
1626356430000|2021-07-15 13:40:30|7345.1|7342.3|7343.6|7340.8|7345.1|7342.3|7343.1|7340.3|118
1626356440000|2021-07-15 13:40:40|7343.8|7341|7336.9|7334.1|7344.1|7341.3|7336.1|7333.3|473
1626356450000|2021-07-15 13:40:50|7336.4|7333.6|7337.1|7334.3|7338.1|7335.3|7336.4|7333.6|133
1626356460000|2021-07-15 13:41:00|7336.9|7334.1|7339.1|7336.3|7339.1|7336.3|7336.8|7334|60
1626356470000|2021-07-15 13:41:10|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|10
1626356480000|2021-07-15 13:41:20|7339.4|7336.6|7344.6|7341.8|7345.8|7343|7339.4|7336.6|121
1626356490000|2021-07-15 13:41:30|7344.4|7341.6|7346.1|7343.3|7346.8|7344|7344.4|7341.6|24
1626356500000|2021-07-15 13:41:40|7345.1|7342.3|7345.6|7342.8|7346.6|7343.8|7343.9|7341.1|21
1626356510000|2021-07-15 13:41:50|7345.4|7342.6|7345.9|7343.1|7346.1|7343.3|7345.1|7342.3|2
1626356520000|2021-07-15 13:42:00|7345.4|7342.6|7346.1|7343.3|7347.1|7344.3|7344.4|7341.6|27
1626356530000|2021-07-15 13:42:10|7345.6|7342.8|7343.1|7340.3|7345.6|7342.8|7342.9|7340.1|18
1626356540000|2021-07-15 13:42:20|7342.9|7340.1|7341.1|7338.3|7344.6|7341.8|7340.9|7338.1|35
1626356550000|2021-07-15 13:42:30|7340.6|7337.8|7341.9|7339.1|7342.6|7339.8|7339.1|7336.3|129
1626356560000|2021-07-15 13:42:40|7342.1|7339.3|7343.4|7340.6|7344.1|7341.3|7341.6|7338.8|33
1626356570000|2021-07-15 13:42:50|7343.1|7340.3|7343.1|7340.3|7345.1|7342.3|7342.6|7339.8|10
1626356580000|2021-07-15 13:43:00|7342.9|7340.1|7344.4|7341.6|7344.4|7341.6|7341.1|7338.3|21
1626356590000|2021-07-15 13:43:10|7343.9|7341.1|7343.9|7341.1|7345.8|7343|7343.9|7341.1|16
1626356600000|2021-07-15 13:43:20|7344.1|7341.3|7341.4|7338.6|7344.1|7341.3|7340.9|7338.1|58
1626356610000|2021-07-15 13:43:30|7340.9|7338.1|7341.6|7338.8|7341.9|7339.1|7339.1|7336.3|60
1626356620000|2021-07-15 13:43:40|7341.1|7338.3|7340.1|7337.3|7341.1|7338.3|7339.6|7336.8|4
1626356630000|2021-07-15 13:43:50|7340.4|7337.6|7339.6|7336.8|7341.1|7338.3|7338.9|7336.1|3
1626356640000|2021-07-15 13:44:00|7339.1|7336.3|7341.9|7339.1|7343.6|7340.8|7339.1|7336.3|35
1626356650000|2021-07-15 13:44:10|7342.1|7339.3|7340.1|7337.3|7342.4|7339.6|7339.1|7336.3|41
1626356660000|2021-07-15 13:44:20|7340.4|7337.6|7339.4|7336.6|7340.9|7338.1|7338.9|7336.1|7
1626356670000|2021-07-15 13:44:30|7338.9|7336.1|7336.6|7333.8|7339.1|7336.3|7336.4|7333.6|29
1626356680000|2021-07-15 13:44:40|7336.9|7334.1|7334.8|7332|7336.9|7334.1|7334.8|7332|34
1626356690000|2021-07-15 13:44:50|7334.4|7331.6|7337.4|7334.6|7337.4|7334.6|7334.1|7331.3|73
1626356700000|2021-07-15 13:45:00|7337.1|7334.3|7342.9|7340.1|7342.9|7340.1|7336.9|7334.1|75
1626356710000|2021-07-15 13:45:10|7342.4|7339.6|7341.4|7338.6|7342.4|7339.6|7340.4|7337.6|16
1626356720000|2021-07-15 13:45:20|7341.6|7338.8|7347.4|7344.6|7348.1|7345.3|7341.6|7338.8|132
1626356730000|2021-07-15 13:45:30|7347.1|7344.3|7346.1|7343.3|7347.6|7344.8|7344.4|7341.6|38
1626356740000|2021-07-15 13:45:40|7345.4|7342.6|7345.6|7342.8|7346.1|7343.3|7345.1|7342.3|7
1626356750000|2021-07-15 13:45:50|7344.4|7341.6|7348.1|7345.3|7348.1|7345.3|7344.1|7341.3|23
1626356760000|2021-07-15 13:46:00|7348.4|7345.6|7350.3|7347.5|7352.1|7349.3|7348.4|7345.6|165
1626356770000|2021-07-15 13:46:10|7350.8|7348|7352.1|7349.3|7352.1|7349.3|7350.1|7347.3|17
1626356780000|2021-07-15 13:46:20|7351.9|7349.1|7351.1|7348.3|7352.1|7349.3|7349.3|7346.5|39
1626356790000|2021-07-15 13:46:30|7350.9|7348.1|7349.9|7347.1|7350.9|7348.1|7348.9|7346.1|21
1626356800000|2021-07-15 13:46:40|7349.4|7346.6|7347.4|7344.6|7349.4|7346.6|7347.4|7344.6|17
1626356810000|2021-07-15 13:46:50|7346.9|7344.1|7345.6|7342.8|7346.9|7344.1|7343.8|7341|56
1626356820000|2021-07-15 13:47:00|7345.9|7343.1|7344.6|7341.8|7348.1|7345.3|7343.4|7340.6|93
1626356830000|2021-07-15 13:47:10|7345.1|7342.3|7343.6|7340.8|7348.1|7345.3|7343.4|7340.6|78
1626356840000|2021-07-15 13:47:20|7343.4|7340.6|7345.6|7342.8|7347.1|7344.3|7343.4|7340.6|39
1626356850000|2021-07-15 13:47:30|7345.4|7342.6|7344.4|7341.6|7347.4|7344.6|7344.4|7341.6|24
1626356860000|2021-07-15 13:47:40|7344.6|7341.8|7344.1|7341.3|7346.4|7343.6|7343.4|7340.6|15
1626356870000|2021-07-15 13:47:50|7344.4|7341.6|7343.9|7341.1|7345.6|7342.8|7342.4|7339.6|18
1626356880000|2021-07-15 13:48:00|7343.6|7340.8|7347.6|7344.8|7347.6|7344.8|7343.6|7340.8|47
1626356890000|2021-07-15 13:48:10|7347.8|7345|7348.4|7345.6|7349.1|7346.3|7347.4|7344.6|19
1626356900000|2021-07-15 13:48:20|7348.6|7345.8|7348.4|7345.6|7348.9|7346.1|7347.4|7344.6|12
1626356910000|2021-07-15 13:48:30|7348.1|7345.3|7349.1|7346.3|7351.9|7349.1|7347.6|7344.8|9
1626356920000|2021-07-15 13:48:40|7348.9|7346.1|7347.8|7345|7348.9|7346.1|7346.4|7343.6|74
1626356930000|2021-07-15 13:48:50|7348.1|7345.3|7347.1|7344.3|7349.1|7346.3|7347.1|7344.3|15
1626356940000|2021-07-15 13:49:00|7347.3|7344.5|7347.6|7344.8|7352.1|7349.3|7347.1|7344.3|238
1626356950000|2021-07-15 13:49:10|7347.8|7345|7347.3|7344.5|7348.8|7346|7347.1|7344.3|25
1626356960000|2021-07-15 13:49:20|7348.1|7345.3|7348.4|7345.6|7348.8|7346|7348.1|7345.3|36
1626356970000|2021-07-15 13:49:30|7348.1|7345.3|7348.3|7345.5|7348.8|7346|7347.4|7344.6|28
1626356980000|2021-07-15 13:49:40|7348.1|7345.3|7349.1|7346.3|7349.6|7346.8|7347.1|7344.3|41
1626356990000|2021-07-15 13:49:50|7349.3|7346.5|7348.8|7346|7351.1|7348.3|7348.8|7346|29
1626357000000|2021-07-15 13:50:00|7349.1|7346.3|7348.6|7345.8|7349.6|7346.8|7348.1|7345.3|57
1626357010000|2021-07-15 13:50:10|7348.4|7345.6|7350.8|7348|7350.8|7348|7347.1|7344.3|141
1626357020000|2021-07-15 13:50:20|7349.8|7347|7349.6|7346.8|7350.8|7348|7349.3|7346.5|28
1626357030000|2021-07-15 13:50:30|7349.4|7346.6|7343.9|7341.1|7349.8|7347|7343.6|7340.8|27
1626357040000|2021-07-15 13:50:40|7343.3|7340.5|7343.1|7340.3|7345.1|7342.3|7342.8|7340|32
1626357050000|2021-07-15 13:50:50|7343.3|7340.5|7342.8|7340|7343.3|7340.5|7342.1|7339.3|15
1626357060000|2021-07-15 13:51:00|7343.1|7340.3|7345.1|7342.3|7345.1|7342.3|7342.1|7339.3|15
1626357070000|2021-07-15 13:51:10|7344.9|7342.1|7341.1|7338.3|7344.9|7342.1|7340.1|7337.3|38
1626357080000|2021-07-15 13:51:20|7340.6|7337.8|7341.9|7339.1|7342.1|7339.3|7340.1|7337.3|23
1626357090000|2021-07-15 13:51:30|7341.6|7338.8|7337.9|7335.1|7341.6|7338.8|7337.9|7335.1|37
1626357100000|2021-07-15 13:51:40|7337.6|7334.8|7333.1|7330.3|7337.6|7334.8|7331.9|7329.1|156
1626357110000|2021-07-15 13:51:50|7333.6|7330.8|7332.4|7329.6|7334.4|7331.6|7332.1|7329.3|85
1626357120000|2021-07-15 13:52:00|7332.6|7329.8|7325.4|7322.6|7332.6|7329.8|7325.4|7322.6|215
1626357130000|2021-07-15 13:52:10|7325.1|7322.3|7325.8|7323|7326.3|7323.5|7324.6|7321.8|27
1626357140000|2021-07-15 13:52:20|7326.6|7323.8|7328.6|7325.8|7328.8|7326|7326.6|7323.8|14
1626357150000|2021-07-15 13:52:30|7328.1|7325.3|7325.1|7322.3|7328.1|7325.3|7325.1|7322.3|44
1626357160000|2021-07-15 13:52:40|7324.9|7322.1|7322.6|7319.8|7325.1|7322.3|7322.6|7319.8|89
1626357170000|2021-07-15 13:52:50|7322.1|7319.3|7320.9|7318.1|7322.1|7319.3|7318.1|7315.3|120
1626357180000|2021-07-15 13:53:00|7321.1|7318.3|7322.1|7319.3|7322.9|7320.1|7320.6|7317.8|51
1626357190000|2021-07-15 13:53:10|7321.9|7319.1|7325.1|7322.3|7325.1|7322.3|7321.9|7319.1|39
1626357200000|2021-07-15 13:53:20|7325.3|7322.5|7327.1|7324.3|7327.3|7324.5|7325.3|7322.5|58
1626357210000|2021-07-15 13:53:30|7327.6|7324.8|7326.6|7323.8|7330.1|7327.3|7326.6|7323.8|106
1626357220000|2021-07-15 13:53:40|7326.1|7323.3|7327.6|7324.8|7328.4|7325.6|7325.6|7322.8|22
1626357230000|2021-07-15 13:53:50|7327.1|7324.3|7324.6|7321.8|7327.6|7324.8|7323.6|7320.8|29
1626357240000|2021-07-15 13:54:00|7325.1|7322.3|7326.9|7324.1|7327.1|7324.3|7324.1|7321.3|20
1626357250000|2021-07-15 13:54:10|7327.1|7324.3|7320.1|7317.3|7327.4|7324.6|7319.6|7316.8|214
1626357260000|2021-07-15 13:54:20|7320.6|7317.8|7322.1|7319.3|7323.1|7320.3|7320.6|7317.8|10
1626357270000|2021-07-15 13:54:30|7322.3|7319.5|7322.1|7319.3|7323.1|7320.3|7320.6|7317.8|18
1626357280000|2021-07-15 13:54:40|7322.8|7320|7323.6|7320.8|7324.6|7321.8|7322.1|7319.3|21
1626357290000|2021-07-15 13:54:50|7324.1|7321.3|7326.6|7323.8|7326.6|7323.8|7324.1|7321.3|12
1626357300000|2021-07-15 13:55:00|7326.4|7323.6|7330.1|7327.3|7331.1|7328.3|7325.4|7322.6|81
1626357310000|2021-07-15 13:55:10|7329.8|7327|7330.4|7327.6|7331.1|7328.3|7329.6|7326.8|31
1626357320000|2021-07-15 13:55:20|7330.6|7327.8|7331.3|7328.5|7332.9|7330.1|7330.6|7327.8|27
1626357330000|2021-07-15 13:55:30|7331.1|7328.3|7329.3|7326.5|7333.1|7330.3|7329.3|7326.5|26
1626357340000|2021-07-15 13:55:40|7330.6|7327.8|7330.3|7327.5|7331.1|7328.3|7329.1|7326.3|66
1626357350000|2021-07-15 13:55:50|7331.1|7328.3|7330.8|7328|7333.1|7330.3|7330.3|7327.5|8
1626357360000|2021-07-15 13:56:00|7331.1|7328.3|7332.6|7329.8|7333.3|7330.5|7331.1|7328.3|171
1626357370000|2021-07-15 13:56:10|7332.1|7329.3|7331.3|7328.5|7332.1|7329.3|7331.1|7328.3|10
1626357380000|2021-07-15 13:56:20|7331.1|7328.3|7331.6|7328.8|7332.1|7329.3|7330.1|7327.3|5
1626357390000|2021-07-15 13:56:30|7331.3|7328.5|7332.1|7329.3|7333.3|7330.5|7331.1|7328.3|12
1626357400000|2021-07-15 13:56:40|7331.8|7329|7332.8|7330|7332.8|7330|7331.1|7328.3|14
1626357410000|2021-07-15 13:56:50|7333.3|7330.5|7337.8|7335|7337.8|7335|7333.3|7330.5|31
1626357420000|2021-07-15 13:57:00|7338.3|7335.5|7346.3|7343.5|7348.3|7345.5|7338.3|7335.5|87
1626357430000|2021-07-15 13:57:10|7346.1|7343.3|7345.6|7342.8|7348.6|7345.8|7345.3|7342.5|49
1626357440000|2021-07-15 13:57:20|7345.1|7342.3|7341.8|7339|7345.8|7343|7340.8|7338|17
1626357450000|2021-07-15 13:57:30|7341.3|7338.5|7341.1|7338.3|7341.3|7338.5|7339.6|7336.8|6
1626357460000|2021-07-15 13:57:40|7340.8|7338|7342.1|7339.3|7342.8|7340|7340.1|7337.3|17
1626357470000|2021-07-15 13:57:50|7342.3|7339.5|7344.1|7341.3|7344.3|7341.5|7342.3|7339.5|11
1626357480000|2021-07-15 13:58:00|7343.8|7341|7343.1|7340.3|7344.3|7341.5|7342.1|7339.3|15
1626357490000|2021-07-15 13:58:10|7344|7341.2|7345.5|7342.7|7346.5|7343.7|7344|7341.2|1025
1626357500000|2021-07-15 13:58:20|7345.3|7342.5|7343.5|7340.7|7345.3|7342.5|7342.5|7339.7|33
1626357510000|2021-07-15 13:58:30|7342.8|7340|7343.5|7340.7|7343.8|7341|7342.8|7340|4
1626357520000|2021-07-15 13:58:40|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|7342.7|7339.9|54
1626357530000|2021-07-15 13:58:50|7345.2|7342.4|7348.5|7345.7|7348.5|7345.7|7345.2|7342.4|49
1626357540000|2021-07-15 13:59:00|7348.3|7345.5|7348|7345.2|7348.5|7345.7|7347.5|7344.7|49
1626357550000|2021-07-15 13:59:10|7348.5|7345.7|7348.8|7346|7349.5|7346.7|7348.5|7345.7|9
1626357560000|2021-07-15 13:59:20|7348.5|7345.7|7349.5|7346.7|7349.5|7346.7|7348.5|7345.7|30
1626357570000|2021-07-15 13:59:30|7349.8|7347|7349.3|7346.5|7351.8|7349|7348.8|7346|207
1626357580000|2021-07-15 13:59:40|7348.8|7346|7344.5|7341.7|7348.8|7346|7343.5|7340.7|138
1626357590000|2021-07-15 13:59:50|7345.3|7342.5|7344.3|7341.5|7345.8|7343|7344.3|7341.5|24
1626357600000|2021-07-15 14:00:00|7344.1|7341.3|7346.5|7343.7|7347|7344.2|7343.1|7340.3|54
1626357610000|2021-07-15 14:00:10|7347.1|7344.3|7351.5|7348.7|7351.5|7348.7|7346.8|7344|90
1626357620000|2021-07-15 14:00:20|7352.1|7349.3|7352.5|7349.7|7353.5|7350.7|7350.7|7347.9|55
1626357630000|2021-07-15 14:00:30|7352.8|7350|7354.3|7351.5|7354.5|7351.7|7352.5|7349.7|51
1626357640000|2021-07-15 14:00:40|7354.1|7351.3|7356.8|7354|7356.8|7354|7353.5|7350.7|41
1626357650000|2021-07-15 14:00:50|7357|7354.2|7355.5|7352.7|7357.3|7354.5|7354.3|7351.5|59
1626357660000|2021-07-15 14:01:00|7355.8|7353|7361.5|7358.7|7362.5|7359.7|7355.8|7353|160
1626357670000|2021-07-15 14:01:10|7361.8|7359|7361.3|7358.5|7362.5|7359.7|7360.8|7358|33
1626357680000|2021-07-15 14:01:20|7360.5|7357.7|7357|7354.2|7361.3|7358.5|7357|7354.2|61
1626357690000|2021-07-15 14:01:30|7356.8|7354|7356|7353.2|7357.5|7354.7|7355.2|7352.4|67
1626357700000|2021-07-15 14:01:40|7356.3|7353.5|7359.8|7357|7360.5|7357.7|7356.3|7353.5|79
1626357710000|2021-07-15 14:01:50|7360|7357.2|7358.5|7355.7|7360.5|7357.7|7356.8|7354|82
1626357720000|2021-07-15 14:02:00|7359|7356.2|7357.7|7354.9|7360.5|7357.7|7356.7|7353.9|69
1626357730000|2021-07-15 14:02:10|7357.5|7354.7|7356.5|7353.7|7358.7|7355.9|7356.5|7353.7|33
1626357740000|2021-07-15 14:02:20|7355.5|7352.7|7356.5|7353.7|7357.3|7354.5|7355.5|7352.7|28
1626357750000|2021-07-15 14:02:30|7355.7|7352.9|7357|7354.2|7359|7356.2|7355.5|7352.7|35
1626357760000|2021-07-15 14:02:40|7356.5|7353.7|7358|7355.2|7358.2|7355.4|7356|7353.2|22
1626357770000|2021-07-15 14:02:50|7358.2|7355.4|7363.5|7360.7|7363.5|7360.7|7358.2|7355.4|343
1626357780000|2021-07-15 14:03:00|7363.8|7361|7362.5|7359.7|7367.2|7364.4|7362.2|7359.4|376
1626357790000|2021-07-15 14:03:10|7363|7360.2|7362.5|7359.7|7363|7360.2|7360.7|7357.9|61
1626357800000|2021-07-15 14:03:20|7362.2|7359.4|7364.2|7361.4|7364.7|7361.9|7362.2|7359.4|189
1626357810000|2021-07-15 14:03:30|7364|7361.2|7362|7359.2|7364|7361.2|7361|7358.2|56
1626357820000|2021-07-15 14:03:40|7362.5|7359.7|7361|7358.2|7362.5|7359.7|7360|7357.2|18
1626357830000|2021-07-15 14:03:50|7361.5|7358.7|7363.7|7360.9|7363.7|7360.9|7361.5|7358.7|27
1626357840000|2021-07-15 14:04:00|7363.4|7360.6|7364.9|7362.1|7365.4|7362.6|7362.9|7360.1|172
1626357850000|2021-07-15 14:04:10|7364.4|7361.6|7365.9|7363.1|7366.2|7363.4|7364.2|7361.4|48
1626357860000|2021-07-15 14:04:20|7365.7|7362.9|7364.7|7361.9|7365.7|7362.9|7363.9|7361.1|32
1626357870000|2021-07-15 14:04:30|7364.9|7362.1|7366.9|7364.1|7367.7|7364.9|7364.2|7361.4|118
1626357880000|2021-07-15 14:04:40|7366.2|7363.4|7364.2|7361.4|7366.2|7363.4|7363.9|7361.1|68
1626357890000|2021-07-15 14:04:50|7363.9|7361.1|7363.9|7361.1|7364.9|7362.1|7363.9|7361.1|48
1626357900000|2021-07-15 14:05:00|7364.4|7361.6|7366.4|7363.6|7367.2|7364.4|7363.9|7361.1|128
1626357910000|2021-07-15 14:05:10|7366.2|7363.4|7365.4|7362.6|7366.4|7363.6|7363.9|7361.1|45
1626357920000|2021-07-15 14:05:20|7364.9|7362.1|7362.4|7359.6|7365.2|7362.4|7361.9|7359.1|108
1626357930000|2021-07-15 14:05:30|7362.9|7360.1|7363.4|7360.6|7364.2|7361.4|7362.9|7360.1|13
1626357940000|2021-07-15 14:05:40|7362.7|7359.9|7361.9|7359.1|7363.2|7360.4|7361.7|7358.9|25
1626357950000|2021-07-15 14:05:50|7361.7|7358.9|7360.7|7357.9|7361.7|7358.9|7359.9|7357.1|28
1626357960000|2021-07-15 14:06:00|7360.9|7358.1|7363.9|7361.1|7363.9|7361.1|7359.9|7357.1|32
1626357970000|2021-07-15 14:06:10|7363.7|7360.9|7365.7|7362.9|7365.9|7363.1|7363.2|7360.4|10
1626357980000|2021-07-15 14:06:20|7365.4|7362.6|7364.4|7361.6|7365.4|7362.6|7363.7|7360.9|19
1626357990000|2021-07-15 14:06:30|7364.7|7361.9|7364.9|7362.1|7366.4|7363.6|7363.9|7361.1|63
1626358000000|2021-07-15 14:06:40|7365.5|7362.7|7364.7|7361.9|7366.4|7363.6|7363.7|7360.9|46
1626358010000|2021-07-15 14:06:50|7364.9|7362.1|7362.9|7360.1|7364.9|7362.1|7362.9|7360.1|81
1626358020000|2021-07-15 14:07:00|7362.7|7359.9|7361.9|7359.1|7363.2|7360.4|7361.9|7359.1|12
1626358030000|2021-07-15 14:07:10|7362.5|7359.7|7362.9|7360.1|7364.4|7361.6|7362.5|7359.7|26
1626358040000|2021-07-15 14:07:20|7363.4|7360.6|7363.2|7360.4|7364.7|7361.9|7363.2|7360.4|12
1626358050000|2021-07-15 14:07:30|7362.9|7360.1|7360.2|7357.4|7362.9|7360.1|7360.2|7357.4|14
1626358060000|2021-07-15 14:07:40|7359.9|7357.1|7362.7|7359.9|7362.9|7360.1|7359.2|7356.4|40
1626358070000|2021-07-15 14:07:50|7362.4|7359.6|7363.9|7361.1|7364.2|7361.4|7361.2|7358.4|103
1626358080000|2021-07-15 14:08:00|7364.2|7361.4|7365.9|7363.1|7365.9|7363.1|7363.9|7361.1|122
1626358090000|2021-07-15 14:08:10|7366.2|7363.4|7367.4|7364.6|7367.4|7364.6|7365.7|7362.9|82
1626358100000|2021-07-15 14:08:20|7367.7|7364.9|7368.2|7365.4|7368.9|7366.1|7367.2|7364.4|199
1626358110000|2021-07-15 14:08:30|7367.9|7365.1|7367.2|7364.4|7368.7|7365.9|7366.9|7364.1|34
1626358120000|2021-07-15 14:08:40|7367.4|7364.6|7367.9|7365.1|7368.9|7366.1|7367.4|7364.6|14
1626358130000|2021-07-15 14:08:50|7368.2|7365.4|7367.2|7364.4|7368.2|7365.4|7366.9|7364.1|18
1626358140000|2021-07-15 14:09:00|7367.9|7365.1|7367.9|7365.1|7368.7|7365.9|7367.9|7365.1|20
1626358150000|2021-07-15 14:09:10|7368.4|7365.6|7368.2|7365.4|7369.9|7367.1|7367.9|7365.1|54
1626358160000|2021-07-15 14:09:20|7367.9|7365.1|7368.9|7366.1|7369.2|7366.4|7367.9|7365.1|6
1626358170000|2021-07-15 14:09:30|7369.2|7366.4|7368.7|7365.9|7369.9|7367.1|7368.7|7365.9|28
1626358180000|2021-07-15 14:09:40|7368.9|7366.1|7364.9|7362.1|7368.9|7366.1|7364.2|7361.4|32
1626358190000|2021-07-15 14:09:50|7365.2|7362.4|7367.4|7364.6|7368.7|7365.9|7364.9|7362.1|34
1626358200000|2021-07-15 14:10:00|7367.2|7364.4|7368.4|7365.6|7369.2|7366.4|7367.2|7364.4|46
1626358210000|2021-07-15 14:10:10|7368.7|7365.9|7369.4|7366.6|7370.2|7367.4|7368.7|7365.9|52
1626358220000|2021-07-15 14:10:20|7369.2|7366.4|7370.7|7367.9|7371.7|7368.9|7369.2|7366.4|95
1626358230000|2021-07-15 14:10:30|7370.4|7367.6|7368.9|7366.1|7370.9|7368.1|7368.9|7366.1|144
1626358240000|2021-07-15 14:10:40|7369.4|7366.6|7366.9|7364.1|7369.4|7366.6|7366.2|7363.4|99
1626358250000|2021-07-15 14:10:50|7366.7|7363.9|7367.7|7364.9|7368.7|7365.9|7365.9|7363.1|172
1626358260000|2021-07-15 14:11:00|7367.2|7364.4|7365.9|7363.1|7367.7|7364.9|7365.2|7362.4|180
1626358270000|2021-07-15 14:11:10|7365.2|7362.4|7365.9|7363.1|7365.9|7363.1|7364.7|7361.9|4
1626358280000|2021-07-15 14:11:20|7365.7|7362.9|7366.4|7363.6|7366.4|7363.6|7362.7|7359.9|49
1626358290000|2021-07-15 14:11:30|7365.9|7363.1|7365.4|7362.6|7365.9|7363.1|7364.4|7361.6|30
1626358300000|2021-07-15 14:11:40|7364.9|7362.1|7366.2|7363.4|7366.9|7364.1|7362.7|7359.9|69
1626358310000|2021-07-15 14:11:50|7366.9|7364.1|7366.4|7363.6|7366.9|7364.1|7366.2|7363.4|5
1626358320000|2021-07-15 14:12:00|7366.2|7363.4|7366.2|7363.4|7367.7|7364.9|7365.9|7363.1|28
1626358330000|2021-07-15 14:12:10|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7364.7|7361.9|13
1626358340000|2021-07-15 14:12:20|7366.2|7363.4|7367.9|7365.1|7367.9|7365.1|7365.9|7363.1|80
1626358350000|2021-07-15 14:12:30|7368.2|7365.4|7366.7|7363.9|7369.2|7366.4|7366.7|7363.9|26
1626358360000|2021-07-15 14:12:40|7365.9|7363.1|7367.2|7364.4|7367.7|7364.9|7365.9|7363.1|8
1626358370000|2021-07-15 14:12:50|7366.9|7364.1|7366.7|7363.9|7366.9|7364.1|7366.4|7363.6|8
1626358380000|2021-07-15 14:13:00|7366.2|7363.4|7369.9|7367.1|7371.2|7368.4|7366.2|7363.4|40
1626358390000|2021-07-15 14:13:10|7369.7|7366.9|7369.2|7366.4|7370.2|7367.4|7368.9|7366.1|10
1626358400000|2021-07-15 14:13:20|7368.9|7366.1|7367.9|7365.1|7369.4|7366.6|7367.9|7365.1|3
1626358410000|2021-07-15 14:13:30|7367.2|7364.4|7368.7|7365.9|7368.7|7365.9|7366.4|7363.6|19
1626358420000|2021-07-15 14:13:40|7368.9|7366.1|7368.4|7365.6|7369.2|7366.4|7368.2|7365.4|32
1626358430000|2021-07-15 14:13:50|7367.7|7364.9|7367.9|7365.1|7367.9|7365.1|7366.9|7364.1|9
1626358440000|2021-07-15 14:14:00|7368.7|7365.9|7370.2|7367.4|7371.2|7368.4|7368.7|7365.9|19
1626358450000|2021-07-15 14:14:10|7369.9|7367.1|7369.4|7366.6|7369.9|7367.1|7368.9|7366.1|10
1626358460000|2021-07-15 14:14:20|7369.7|7366.9|7369.7|7366.9|7369.9|7367.1|7368.7|7365.9|27
1626358470000|2021-07-15 14:14:30|7369.9|7367.1|7369.2|7366.4|7369.9|7367.1|7369.2|7366.4|45
1626358480000|2021-07-15 14:14:40|7368.9|7366.1|7367.9|7365.1|7368.9|7366.1|7367.9|7365.1|24
1626358490000|2021-07-15 14:14:50|7368.2|7365.4|7368.2|7365.4|7368.7|7365.9|7366.9|7364.1|51
1626358500000|2021-07-15 14:15:00|7368.4|7365.6|7372.9|7370.1|7372.9|7370.1|7368.4|7365.6|50
1626358510000|2021-07-15 14:15:10|7372.7|7369.9|7371.7|7368.9|7372.9|7370.1|7370.9|7368.1|32
1626358520000|2021-07-15 14:15:20|7371.4|7368.6|7373.2|7370.4|7373.2|7370.4|7371.4|7368.6|104
1626358530000|2021-07-15 14:15:30|7372.9|7370.1|7370.9|7368.1|7372.9|7370.1|7370.7|7367.9|31
1626358540000|2021-07-15 14:15:40|7370.4|7367.6|7369.7|7366.9|7370.9|7368.1|7369.2|7366.4|650
1626358550000|2021-07-15 14:15:50|7370.2|7367.4|7369.7|7366.9|7370.7|7367.9|7369.2|7366.4|98
1626358560000|2021-07-15 14:16:00|7369.9|7367.1|7369.9|7367.1|7371.9|7369.1|7369.2|7366.4|44
1626358570000|2021-07-15 14:16:10|7369.7|7366.9|7369.2|7366.4|7369.7|7366.9|7369.2|7366.4|7
1626358580000|2021-07-15 14:16:20|7368.9|7366.1|7369.4|7366.6|7369.9|7367.1|7368.9|7366.1|12
1626358590000|2021-07-15 14:16:30|7369.7|7366.9|7370.9|7368.1|7370.9|7368.1|7369.7|7366.9|11
1626358600000|2021-07-15 14:16:40|7371.2|7368.4|7372.9|7370.1|7372.9|7370.1|7371.2|7368.4|202
1626358610000|2021-07-15 14:16:50|7373.4|7370.6|7371.4|7368.6|7374.6|7371.8|7369.9|7367.1|61
1626358620000|2021-07-15 14:17:00|7371.2|7368.4|7370.9|7368.1|7371.9|7369.1|7369.7|7366.9|61
1626358630000|2021-07-15 14:17:10|7370.5|7367.7|7369.2|7366.4|7370.5|7367.7|7369.2|7366.4|4
1626358640000|2021-07-15 14:17:20|7368.9|7366.1|7366.7|7363.9|7368.9|7366.1|7366.2|7363.4|20
1626358650000|2021-07-15 14:17:30|7366.5|7363.7|7366.9|7364.1|7367.4|7364.6|7366.2|7363.4|104
1626358660000|2021-07-15 14:17:40|7366.7|7363.9|7368.6|7365.8|7368.6|7365.8|7365.6|7362.8|345
1626358670000|2021-07-15 14:17:50|7369.2|7366.4|7368.4|7365.6|7369.9|7367.1|7368.2|7365.4|59
1626358680000|2021-07-15 14:18:00|7368.2|7365.4|7367.7|7364.9|7371.9|7369.1|7367.4|7364.6|120
1626358690000|2021-07-15 14:18:10|7367.5|7364.7|7365.6|7362.8|7367.5|7364.7|7365.4|7362.6|16
1626358700000|2021-07-15 14:18:20|7365.9|7363.1|7366.9|7364.1|7367.2|7364.4|7365.9|7363.1|70
1626358710000|2021-07-15 14:18:30|7366.2|7363.4|7367.6|7364.8|7367.9|7365.1|7365.2|7362.4|45
1626358720000|2021-07-15 14:18:40|7368.9|7366.1|7369.4|7366.6|7372.1|7369.3|7368.9|7366.1|79
1626358730000|2021-07-15 14:18:50|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7367.4|7364.6|6
1626358740000|2021-07-15 14:19:00|7368.9|7366.1|7368.1|7365.3|7369.4|7366.6|7367.7|7364.9|53
1626358750000|2021-07-15 14:19:10|7368.2|7365.4|7369.4|7366.6|7369.9|7367.1|7368.1|7365.3|9
1626358760000|2021-07-15 14:19:20|7368.9|7366.1|7369.1|7366.3|7369.6|7366.8|7368.9|7366.1|3
1626358770000|2021-07-15 14:19:30|7368.9|7366.1|7368.9|7366.1|7370.9|7368.1|7368.9|7366.1|24
1626358780000|2021-07-15 14:19:40|7368.6|7365.8|7366.9|7364.1|7369.2|7366.1|7366.1|7363.3|101
1626358790000|2021-07-15 14:19:50|7368.1|7365.3|7364.2|7361.4|7368.1|7365.3|7364.2|7361.4|36
1626358800000|2021-07-15 14:20:00|7364.9|7362.1|7366.2|7363.4|7366.7|7363.9|7364.7|7361.9|21
1626358810000|2021-07-15 14:20:10|7366.4|7363.6|7366.4|7363.6|7366.9|7364.1|7366.2|7363.4|21
1626358820000|2021-07-15 14:20:20|7366.2|7363.4|7368.2|7365.4|7368.9|7366.1|7366.2|7363.4|20
1626358830000|2021-07-15 14:20:30|7367.9|7365.1|7368.6|7365.8|7368.7|7365.9|7366.9|7364.1|27
1626358840000|2021-07-15 14:20:40|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7367.9|7365.1|38
1626358850000|2021-07-15 14:20:50|7368.4|7365.6|7369.4|7366.6|7369.9|7367.1|7368.4|7365.6|4
1626358860000|2021-07-15 14:21:00|7369.9|7367.1|7368.9|7366.1|7369.9|7367.1|7368.9|7366.1|14
1626358870000|2021-07-15 14:21:10|7369.4|7366.6|7367.6|7364.8|7369.9|7367.1|7367.4|7364.6|12
1626358880000|2021-07-15 14:21:20|7367.2|7364.4|7364.9|7362.1|7367.2|7364.4|7364.7|7361.9|16
1626358890000|2021-07-15 14:21:30|7364.2|7361.4|7364.9|7362.1|7365.1|7362.3|7364.2|7361.4|38
1626358900000|2021-07-15 14:21:40|7364.4|7361.6|7362.2|7359.4|7364.4|7361.6|7361.2|7358.4|107
1626358910000|2021-07-15 14:21:50|7362.4|7359.6|7359.2|7356.4|7362.9|7360.1|7359.2|7356.4|80
1626358920000|2021-07-15 14:22:00|7358.9|7356.1|7358.9|7356.1|7360.9|7358.1|7358.9|7356.1|34
1626358930000|2021-07-15 14:22:10|7358.5|7355.7|7360.1|7357.3|7360.9|7358.1|7357.7|7354.9|40
1626358940000|2021-07-15 14:22:20|7360.6|7357.8|7359.9|7357.1|7360.9|7358.1|7359.9|7357.1|12
1626358950000|2021-07-15 14:22:30|7359.6|7356.8|7359.2|7356.4|7359.9|7357.1|7358.9|7356.1|39
1626358960000|2021-07-15 14:22:40|7358.9|7356.1|7359.9|7357.1|7359.9|7357.1|7358.6|7355.8|74
1626358970000|2021-07-15 14:22:50|7360.2|7357.4|7360.7|7357.9|7360.9|7358.1|7359.9|7357.1|13
1626358980000|2021-07-15 14:23:00|7360.4|7357.6|7360.4|7357.6|7360.9|7358.1|7359.9|7357.1|10
1626358990000|2021-07-15 14:23:10|7360.2|7357.4|7361.6|7358.8|7362.6|7359.8|7360.2|7357.4|72
1626359000000|2021-07-15 14:23:20|7361.9|7359.1|7362.9|7360.1|7363.4|7360.6|7361.9|7359.1|10
1626359010000|2021-07-15 14:23:30|7362.6|7359.8|7361.6|7358.8|7363.9|7361.1|7361.4|7358.6|31
1626359020000|2021-07-15 14:23:40|7361.4|7358.6|7360.9|7358.1|7361.4|7358.6|7359.6|7356.8|69
1626359030000|2021-07-15 14:23:50|7360.4|7357.6|7359.9|7357.1|7360.4|7357.6|7359.2|7356.4|14
1626359040000|2021-07-15 14:24:00|7360.1|7357.3|7362.1|7359.3|7362.6|7359.8|7359.9|7357.1|23
1626359050000|2021-07-15 14:24:10|7361.9|7359.1|7362.1|7359.3|7362.6|7359.8|7361.9|7359.1|4
1626359060000|2021-07-15 14:24:20|7362.4|7359.6|7362.9|7360.1|7363.1|7360.3|7361.9|7359.1|14
1626359070000|2021-07-15 14:24:30|7362.4|7359.6|7361.9|7359.1|7362.4|7359.6|7360.9|7358.1|40
1626359080000|2021-07-15 14:24:40|7362.1|7359.3|7360.6|7357.8|7362.1|7359.3|7360.1|7357.3|14
1626359090000|2021-07-15 14:24:50|7360.4|7357.6|7361.1|7358.3|7362.1|7359.3|7360.4|7357.6|5
1626359100000|2021-07-15 14:25:00|7361.4|7358.6|7362.2|7359.4|7362.2|7359.4|7359.9|7357.1|37
1626359110000|2021-07-15 14:25:10|7361.9|7359.1|7360.1|7357.3|7361.9|7359.1|7360.1|7357.3|10
1626359120000|2021-07-15 14:25:20|7360.2|7357.4|7358.9|7356.1|7360.6|7357.8|7358.9|7356.1|51
1626359130000|2021-07-15 14:25:30|7358.2|7355.4|7354.6|7351.8|7358.9|7356.1|7354.1|7351.3|59
1626359140000|2021-07-15 14:25:40|7354.9|7352.1|7354.4|7351.6|7355.9|7353.1|7352.9|7350.1|109
1626359150000|2021-07-15 14:25:50|7353.9|7351.1|7353.4|7350.6|7353.9|7351.1|7350.9|7348.1|246
1626359160000|2021-07-15 14:26:00|7353.6|7350.8|7351.9|7349.1|7353.9|7351.1|7351.9|7349.1|26
1626359170000|2021-07-15 14:26:10|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7350.6|7347.8|50
1626359180000|2021-07-15 14:26:20|7352.9|7350.1|7351.6|7348.8|7353.6|7350.8|7351.6|7348.8|41
1626359190000|2021-07-15 14:26:30|7351.4|7348.6|7350.9|7348.1|7351.6|7348.8|7350.9|7348.1|19
1626359200000|2021-07-15 14:26:40|7350.6|7347.8|7347.9|7345.1|7350.6|7347.8|7347.4|7344.6|40
1626359210000|2021-07-15 14:26:50|7348.2|7345.4|7347.4|7344.6|7348.9|7346.1|7347.2|7344.4|20
1626359220000|2021-07-15 14:27:00|7347.2|7344.4|7346.4|7343.6|7347.2|7344.4|7345.4|7342.6|67
1626359230000|2021-07-15 14:27:10|7346.6|7343.8|7348.9|7346.1|7349.2|7346.4|7346.6|7343.8|36
1626359240000|2021-07-15 14:27:20|7349.2|7346.4|7347.9|7345.1|7350.6|7347.8|7347.9|7345.1|33
1626359250000|2021-07-15 14:27:30|7348.2|7345.4|7345.9|7343.1|7348.7|7345.9|7344.9|7342.1|16
1626359260000|2021-07-15 14:27:40|7345.7|7342.9|7344.9|7342.1|7345.9|7343.1|7343.9|7341.1|34
1626359270000|2021-07-15 14:27:50|7344.4|7341.6|7345.6|7342.8|7345.6|7342.8|7343.9|7341.1|5
1626359280000|2021-07-15 14:28:00|7346.1|7343.3|7346.6|7343.8|7348.4|7345.6|7346.1|7343.3|75
1626359290000|2021-07-15 14:28:10|7345.9|7343.1|7347.6|7344.8|7347.6|7344.8|7345.9|7343.1|12
1626359300000|2021-07-15 14:28:20|7347.4|7344.6|7345.6|7342.8|7347.4|7344.6|7344.9|7342.1|31
1626359310000|2021-07-15 14:28:30|7346.6|7343.8|7346.6|7343.8|7346.9|7344.1|7346.1|7343.3|14
1626359320000|2021-07-15 14:28:40|7346.4|7343.6|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|10
1626359330000|2021-07-15 14:28:50|7346.4|7343.6|7345.9|7343.1|7346.4|7343.6|7345.9|7343.1|26
1626359340000|2021-07-15 14:29:00|7345.7|7342.9|7352.1|7349.3|7352.1|7349.3|7344.9|7342.1|41
1626359350000|2021-07-15 14:29:10|7352.9|7350.1|7352.2|7349.4|7354.6|7351.8|7351.4|7348.6|88
1626359360000|2021-07-15 14:29:20|7351.6|7348.8|7350.1|7347.3|7351.6|7348.8|7350.1|7347.3|11
1626359370000|2021-07-15 14:29:30|7350.4|7347.6|7350.6|7347.8|7350.9|7348.1|7350.4|7347.6|9
1626359380000|2021-07-15 14:29:40|7349.9|7347.1|7349.6|7346.8|7349.9|7347.1|7349.6|7346.8|11
1626359390000|2021-07-15 14:29:50|7349.9|7347.1|7349.6|7346.8|7350.6|7347.8|7349.6|7346.8|14
1626359400000|2021-07-15 14:30:00|7350.1|7347.3|7351.9|7349.1|7352.9|7350.1|7350.1|7347.3|65
1626359410000|2021-07-15 14:30:10|7351.2|7348.4|7352.9|7350.1|7352.9|7350.1|7350.9|7348.1|66
1626359420000|2021-07-15 14:30:20|7352.4|7349.6|7350.2|7347.4|7352.4|7349.6|7350.2|7347.4|89
1626359430000|2021-07-15 14:30:30|7350.6|7347.8|7350.4|7347.6|7351.9|7349.1|7350.2|7347.4|13
1626359440000|2021-07-15 14:30:40|7350.6|7347.8|7350.9|7348.1|7350.9|7348.1|7350.5|7347.7|5
1626359450000|2021-07-15 14:30:50|7351.2|7348.4|7352.1|7349.3|7352.6|7349.8|7351.2|7348.4|22
1626359460000|2021-07-15 14:31:00|7352.7|7349.9|7353.9|7351.1|7355.1|7352.3|7351.9|7349.1|62
1626359470000|2021-07-15 14:31:10|7354.6|7351.8|7353.9|7351.1|7354.6|7351.8|7352.9|7350.1|12
1626359480000|2021-07-15 14:31:20|7354.1|7351.3|7354.9|7352.1|7355.4|7352.6|7353.9|7351.1|9
1626359490000|2021-07-15 14:31:30|7354.3|7351.5|7351.9|7349.1|7354.3|7351.5|7351.7|7348.9|23
1626359500000|2021-07-15 14:31:40|7351.6|7348.8|7352.3|7349.5|7352.3|7349.5|7351.1|7348.3|5
1626359510000|2021-07-15 14:31:50|7352.9|7350.1|7355.1|7352.3|7355.1|7352.3|7352.9|7350.1|7
1626359520000|2021-07-15 14:32:00|7355.6|7352.8|7360.1|7357.3|7360.9|7358.1|7355.6|7352.8|67
1626359530000|2021-07-15 14:32:10|7359.9|7357.1|7357.4|7354.6|7360.1|7357.3|7357.4|7354.6|15
1626359540000|2021-07-15 14:32:20|7357.8|7355|7358.6|7355.8|7358.6|7355.8|7357.4|7354.6|13
1626359550000|2021-07-15 14:32:30|7358.1|7355.3|7358.4|7355.6|7358.4|7355.6|7357.9|7355.1|37
1626359560000|2021-07-15 14:32:40|7358.6|7355.8|7358.4|7355.6|7358.6|7355.8|7358.4|7355.6|7
1626359570000|2021-07-15 14:32:50|7357.9|7355.1|7359.1|7356.3|7359.1|7356.3|7357.9|7355.1|12
1626359580000|2021-07-15 14:33:00|7359.6|7356.8|7363.1|7360.3|7364.6|7361.8|7359.6|7356.8|74
1626359590000|2021-07-15 14:33:10|7363.4|7360.6|7363.6|7360.8|7363.6|7360.8|7362.6|7359.8|10
1626359600000|2021-07-15 14:33:20|7363.4|7360.6|7364.1|7361.3|7365.7|7362.9|7363.1|7360.3|18
1626359610000|2021-07-15 14:33:30|7363.9|7361.1|7360.9|7358.1|7363.9|7361.1|7360.9|7358.1|46
1626359620000|2021-07-15 14:33:40|7361.1|7358.3|7361.9|7359.1|7362.1|7359.3|7361.1|7358.3|12
1626359630000|2021-07-15 14:33:50|7361.6|7358.8|7360.6|7357.8|7361.6|7358.8|7359.8|7357|16
1626359640000|2021-07-15 14:34:00|7361.5|7358.7|7362.6|7359.8|7363.9|7361.1|7360.6|7357.8|55
1626359650000|2021-07-15 14:34:10|7362.1|7359.3|7359.4|7356.6|7362.1|7359.3|7359.4|7356.6|16
1626359660000|2021-07-15 14:34:20|7359.2|7356.4|7360.7|7357.9|7361.1|7358.3|7358.9|7356.1|22
1626359670000|2021-07-15 14:34:30|7360.4|7357.6|7361.4|7358.6|7362.6|7359.8|7360.4|7357.6|22
1626359680000|2021-07-15 14:34:40|7360.9|7358.1|7359.4|7356.6|7360.9|7358.1|7358.4|7355.6|39
1626359690000|2021-07-15 14:34:50|7359.9|7357.1|7359.7|7356.9|7359.9|7357.1|7359.2|7356.4|13
1626359700000|2021-07-15 14:35:00|7359.9|7357.1|7358.9|7356.1|7359.9|7357.1|7358.9|7356.1|25
1626359710000|2021-07-15 14:35:10|7359.7|7356.9|7363.2|7360.4|7363.2|7360.4|7359.7|7356.9|44
1626359720000|2021-07-15 14:35:20|7363.4|7360.6|7361.4|7358.6|7363.7|7360.9|7360.4|7357.6|18
1626359730000|2021-07-15 14:35:30|7361.8|7359|7361.9|7359.1|7363.4|7360.6|7361.8|7359|42
1626359740000|2021-07-15 14:35:40|7362.1|7359.3|7360.9|7358.1|7362.2|7359.4|7360.9|7358.1|15
1626359750000|2021-07-15 14:35:50|7360.4|7357.6|7359.9|7357.1|7360.9|7358.1|7359.7|7356.9|27
1626359760000|2021-07-15 14:36:00|7359.4|7356.6|7360.1|7357.3|7360.2|7357.4|7357.9|7355.1|23
1626359770000|2021-07-15 14:36:10|7360.9|7358.1|7361.1|7358.3|7362.6|7359.8|7360.7|7357.9|16
1626359780000|2021-07-15 14:36:20|7360.4|7357.6|7358.9|7356.1|7361.9|7359.1|7358.9|7356.1|52
1626359790000|2021-07-15 14:36:30|7357.9|7355.1|7359.1|7356.3|7360.4|7357.6|7357.9|7355.1|23
1626359800000|2021-07-15 14:36:40|7358.9|7356.1|7357.9|7355.1|7358.9|7356.1|7356.6|7353.8|32
1626359810000|2021-07-15 14:36:50|7358.4|7355.6|7356.9|7354.1|7358.4|7355.6|7356.9|7354.1|6
1626359820000|2021-07-15 14:37:00|7356.6|7353.8|7353.2|7350.4|7356.6|7353.8|7353.2|7350.4|21
1626359830000|2021-07-15 14:37:10|7352.7|7349.9|7348.2|7345.4|7352.9|7350.1|7347.9|7345.1|51
1626359840000|2021-07-15 14:37:20|7348.4|7345.6|7348.9|7346.1|7349.9|7347.1|7348.2|7345.4|58
1626359850000|2021-07-15 14:37:30|7349.3|7346.5|7347.9|7345.1|7349.9|7347.1|7347.4|7344.6|54
1626359860000|2021-07-15 14:37:40|7348.9|7346.1|7348.7|7345.9|7348.9|7346.1|7347.9|7345.1|31
1626359870000|2021-07-15 14:37:50|7348.9|7346.1|7348.7|7345.9|7349.9|7347.1|7348.7|7345.9|13
1626359880000|2021-07-15 14:38:00|7348.9|7346.1|7349.1|7346.3|7349.9|7347.1|7348.9|7346.1|45
1626359890000|2021-07-15 14:38:10|7349.9|7347.1|7355.1|7352.3|7355.1|7352.3|7349.9|7347.1|32
1626359900000|2021-07-15 14:38:20|7355.6|7352.8|7355.4|7352.6|7357.9|7355.1|7354.9|7352.1|24
1626359910000|2021-07-15 14:38:30|7355.7|7352.9|7355.4|7352.6|7357.6|7354.8|7354.9|7352.1|84
1626359920000|2021-07-15 14:38:40|7354.9|7352.1|7356.1|7353.3|7356.9|7354.1|7354.9|7352.1|7
1626359930000|2021-07-15 14:38:50|7356.9|7354.1|7357.1|7354.3|7357.9|7355.1|7355.9|7353.1|20
1626359940000|2021-07-15 14:39:00|7356.9|7354.1|7358.1|7355.3|7358.6|7355.8|7356.9|7354.1|15
1626359950000|2021-07-15 14:39:10|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.3|7355.5|4
1626359960000|2021-07-15 14:39:20|7358.6|7355.8|7356.7|7353.9|7358.9|7356.1|7355.9|7353.1|56
1626359970000|2021-07-15 14:39:30|7356.1|7353.3|7352.9|7350.1|7356.1|7353.3|7350.9|7348.1|33
1626359980000|2021-07-15 14:39:40|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7352.6|7349.8|25
1626359990000|2021-07-15 14:39:50|7352.9|7350.1|7354.6|7351.8|7354.9|7352.1|7352.9|7350.1|29
1626360000000|2021-07-15 14:40:00|7354.9|7352.1|7354.6|7351.8|7355.9|7353.1|7353.4|7350.6|16
1626360010000|2021-07-15 14:40:10|7354.9|7352.1|7354.9|7352.1|7356.1|7353.3|7353.9|7351.1|10
1626360020000|2021-07-15 14:40:20|7354.7|7351.9|7353.9|7351.1|7354.7|7351.9|7351.9|7349.1|40
1626360030000|2021-07-15 14:40:30|7354.2|7351.4|7352.4|7349.6|7355.9|7353.1|7351.1|7348.3|69
1626360040000|2021-07-15 14:40:40|7352.6|7349.8|7350.7|7347.9|7352.9|7350.1|7350.4|7347.6|14
1626360050000|2021-07-15 14:40:50|7350.4|7347.6|7350.9|7348.1|7350.9|7348.1|7348.9|7346.1|62
1626360060000|2021-07-15 14:41:00|7351.3|7348.5|7351.1|7348.3|7352.2|7349.4|7349.2|7346.4|56
1626360070000|2021-07-15 14:41:10|7350.9|7348.1|7349.9|7347.1|7351.4|7348.6|7349.9|7347.1|3
1626360080000|2021-07-15 14:41:20|7350.1|7347.3|7349.6|7346.8|7350.9|7348.1|7347.4|7344.6|52
1626360090000|2021-07-15 14:41:30|7349.4|7346.6|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|5
1626360100000|2021-07-15 14:41:40|7350.5|7347.7|7349.4|7346.6|7351.6|7348.8|7349.2|7346.4|29
1626360110000|2021-07-15 14:41:50|7349.2|7346.4|7349.1|7346.3|7349.9|7347.1|7348.9|7346.1|10
1626360120000|2021-07-15 14:42:00|7349.4|7346.6|7352.6|7349.8|7352.6|7349.8|7349.4|7346.6|23
1626360130000|2021-07-15 14:42:10|7352.9|7350.1|7349.2|7346.4|7352.9|7350.1|7348.7|7345.9|1162
1626360140000|2021-07-15 14:42:20|7348.7|7345.9|7347.2|7344.4|7348.7|7345.9|7347.2|7344.4|24
1626360150000|2021-07-15 14:42:30|7346.9|7344.1|7344.4|7341.6|7346.9|7344.1|7343.4|7340.6|79
1626360160000|2021-07-15 14:42:40|7345.2|7342.4|7345.4|7342.6|7346.2|7343.4|7344.4|7341.6|37
1626360170000|2021-07-15 14:42:50|7346.2|7343.4|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|20
1626360180000|2021-07-15 14:43:00|7345.2|7342.4|7345.7|7342.9|7346.4|7343.6|7344.4|7341.6|12
1626360190000|2021-07-15 14:43:10|7345.4|7342.6|7346.4|7343.6|7347.2|7344.4|7345.4|7342.6|25
1626360200000|2021-07-15 14:43:20|7346.7|7343.9|7345.9|7343.1|7347.2|7344.4|7345.2|7342.4|17
1626360210000|2021-07-15 14:43:30|7345.7|7342.9|7346.4|7343.6|7347.2|7344.4|7345.7|7342.9|11
1626360220000|2021-07-15 14:43:40|7346.9|7344.1|7348.2|7345.4|7348.2|7345.4|7346.4|7343.6|29
1626360230000|2021-07-15 14:43:50|7348.4|7345.6|7349.4|7346.6|7351.2|7348.4|7348.4|7345.6|29
1626360240000|2021-07-15 14:44:00|7349.2|7346.4|7350.4|7347.6|7352.2|7349.4|7349.2|7346.4|93
1626360250000|2021-07-15 14:44:10|7350.2|7347.4|7348.9|7346.1|7350.7|7347.9|7348.7|7345.9|21
1626360260000|2021-07-15 14:44:20|7348.7|7345.9|7348.7|7345.9|7349.2|7346.4|7348.2|7345.4|7
1626360270000|2021-07-15 14:44:30|7348.9|7346.1|7348.4|7345.6|7349.4|7346.6|7348.2|7345.4|21
1626360280000|2021-07-15 14:44:40|7348.2|7345.4|7348.2|7345.4|7348.4|7345.6|7347.4|7344.6|72
1626360290000|2021-07-15 14:44:50|7348.4|7345.6|7348.4|7345.6|7349.2|7346.4|7347.9|7345.1|4
1626360300000|2021-07-15 14:45:00|7349.3|7346.5|7348.7|7345.9|7351.2|7348.4|7348.7|7345.9|32
1626360310000|2021-07-15 14:45:10|7348.4|7345.6|7349.2|7346.4|7349.2|7346.4|7346.7|7343.9|16
1626360320000|2021-07-15 14:45:20|7349.4|7346.6|7351.7|7348.9|7351.7|7348.9|7349.2|7346.4|7
1626360330000|2021-07-15 14:45:30|7351.9|7349.1|7356.4|7353.6|7357.2|7354.4|7351.9|7349.1|22
1626360340000|2021-07-15 14:45:40|7356.2|7353.4|7355.7|7352.9|7357.2|7354.4|7355.4|7352.6|25
1626360350000|2021-07-15 14:45:50|7356.2|7353.4|7355.2|7352.4|7357.2|7354.4|7354.4|7351.6|13
1626360360000|2021-07-15 14:46:00|7355.4|7352.6|7358.2|7355.4|7359.2|7356.4|7354.2|7351.4|40
1626360370000|2021-07-15 14:46:10|7357.9|7355.1|7358.7|7355.9|7359.2|7356.4|7357.2|7354.4|14
1626360380000|2021-07-15 14:46:20|7358.4|7355.6|7358.2|7355.4|7358.4|7355.6|7357.2|7354.4|35
1626360390000|2021-07-15 14:46:30|7358.8|7356|7355.2|7352.4|7360.2|7357.4|7355.2|7352.4|371
1626360400000|2021-07-15 14:46:40|7355.7|7352.9|7356.4|7353.6|7357.4|7354.6|7355.4|7352.6|19
1626360410000|2021-07-15 14:46:50|7356.7|7353.9|7356.4|7353.6|7357.4|7354.6|7356.2|7353.4|34
1626360420000|2021-07-15 14:47:00|7356.2|7353.4|7356.2|7353.4|7357.2|7354.4|7355.4|7352.6|12
1626360430000|2021-07-15 14:47:10|7355.9|7353.1|7359.1|7356.3|7359.1|7356.3|7355.4|7352.6|20
1626360440000|2021-07-15 14:47:20|7358.9|7356.1|7357.4|7354.6|7358.9|7356.1|7357.4|7354.6|38
1626360450000|2021-07-15 14:47:30|7357.7|7354.9|7361.1|7358.3|7361.1|7358.3|7357.7|7354.9|28
1626360460000|2021-07-15 14:47:40|7360.4|7357.6|7362.6|7359.8|7363.1|7360.3|7360.4|7357.6|15
1626360470000|2021-07-15 14:47:50|7362.4|7359.6|7361.1|7358.3|7362.6|7359.8|7360.1|7357.3|27
1626360480000|2021-07-15 14:48:00|7361.6|7358.8|7362.4|7359.6|7362.4|7359.6|7361.1|7358.3|27
1626360490000|2021-07-15 14:48:10|7363.4|7360.6|7364.1|7361.3|7364.1|7361.3|7362.4|7359.6|25
1626360500000|2021-07-15 14:48:20|7363.4|7360.6|7364.1|7361.3|7364.1|7361.3|7362.6|7359.8|79
1626360510000|2021-07-15 14:48:30|7363.1|7360.3|7362.6|7359.8|7363.1|7360.3|7362.1|7359.3|14
1626360520000|2021-07-15 14:48:40|7362.4|7359.6|7363.1|7360.3|7363.4|7360.6|7361.9|7359.1|14
1626360530000|2021-07-15 14:48:50|7362.6|7359.8|7359.9|7357.1|7362.6|7359.8|7359.9|7357.1|5
1626360540000|2021-07-15 14:49:00|7359.6|7356.8|7358.6|7355.8|7359.6|7356.8|7358.4|7355.6|7
1626360550000|2021-07-15 14:49:10|7358.4|7355.6|7357.6|7354.8|7358.6|7355.8|7357.4|7354.6|38
1626360560000|2021-07-15 14:49:20|7357.4|7354.6|7358.6|7355.8|7358.6|7355.8|7357.4|7354.6|13
1626360570000|2021-07-15 14:49:30|7358.4|7355.6|7359.1|7356.3|7359.1|7356.3|7357.4|7354.6|40
1626360580000|2021-07-15 14:49:40|7358.1|7355.3|7358.1|7355.3|7358.6|7355.8|7357.6|7354.8|4
1626360590000|2021-07-15 14:49:50|7358.4|7355.6|7358.1|7355.3|7359.1|7356.3|7356.6|7353.8|534
1626360600000|2021-07-15 14:50:00|7358.6|7355.8|7356.1|7353.3|7359.6|7356.8|7355.6|7352.8|299
1626360610000|2021-07-15 14:50:10|7356.4|7353.6|7355.4|7352.6|7356.6|7353.8|7355.4|7352.6|22
1626360620000|2021-07-15 14:50:20|7355.9|7353.1|7356.4|7353.6|7356.6|7353.8|7355.4|7352.6|179
1626360630000|2021-07-15 14:50:30|7356.6|7353.8|7357.1|7354.3|7358.9|7356.1|7356.6|7353.8|60
1626360640000|2021-07-15 14:50:40|7356.9|7354.1|7357.6|7354.8|7358.1|7355.3|7356.6|7353.8|4
1626360650000|2021-07-15 14:50:50|7357.9|7355.1|7359.6|7356.8|7359.6|7356.8|7357.9|7355.1|35
1626360660000|2021-07-15 14:51:00|7360.1|7357.3|7360.6|7357.8|7361.9|7359.1|7360.1|7357.3|25
1626360670000|2021-07-15 14:51:10|7360.1|7357.3|7360.6|7357.8|7361.9|7359.1|7359.6|7356.8|227
1626360680000|2021-07-15 14:51:20|7360.4|7357.6|7362.4|7359.6|7362.6|7359.8|7360.1|7357.3|81
1626360690000|2021-07-15 14:51:30|7362.1|7359.3|7361.6|7358.8|7363.1|7360.3|7361.4|7358.6|80
1626360700000|2021-07-15 14:51:40|7361.9|7359.1|7363.9|7361.1|7363.9|7361.1|7361.9|7359.1|58
1626360710000|2021-07-15 14:51:50|7364.1|7361.3|7363.4|7360.6|7365.1|7362.3|7363.1|7360.3|54
1626360720000|2021-07-15 14:52:00|7363.1|7360.3|7366.1|7363.3|7367.1|7364.3|7363.1|7360.3|72
1626360730000|2021-07-15 14:52:10|7365.7|7362.9|7363.1|7360.3|7366.1|7363.3|7363.1|7360.3|102
1626360740000|2021-07-15 14:52:20|7363.6|7360.8|7363.6|7360.8|7364.1|7361.3|7363.1|7360.3|52
1626360750000|2021-07-15 14:52:30|7362.7|7359.9|7362.6|7359.8|7364.1|7361.3|7362.4|7359.6|44
1626360760000|2021-07-15 14:52:40|7362.9|7360.1|7365.4|7362.6|7365.4|7362.6|7362.9|7360.1|27
1626360770000|2021-07-15 14:52:50|7365.6|7362.8|7367.6|7364.8|7367.7|7364.9|7365.6|7362.8|35
1626360780000|2021-07-15 14:53:00|7367.1|7364.3|7367.6|7364.8|7368.1|7365.3|7367.1|7364.3|14
1626360790000|2021-07-15 14:53:10|7367.4|7364.6|7366.6|7363.8|7367.4|7364.6|7366.4|7363.6|57
1626360800000|2021-07-15 14:53:20|7366.4|7363.6|7366.9|7364.1|7367.1|7364.3|7366.1|7363.3|4
1626360810000|2021-07-15 14:53:30|7366.6|7363.8|7366.6|7363.8|7367.1|7364.3|7366.1|7363.3|12
1626360820000|2021-07-15 14:53:40|7366.4|7363.6|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|20
1626360830000|2021-07-15 14:53:50|7367.4|7364.6|7365.1|7362.3|7367.4|7364.6|7364.6|7361.8|37
1626360840000|2021-07-15 14:54:00|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7362.9|7360.1|30
1626360850000|2021-07-15 14:54:10|7364.4|7361.6|7365.6|7362.8|7366.1|7363.3|7364.4|7361.6|31
1626360860000|2021-07-15 14:54:20|7365.1|7362.3|7364.1|7361.3|7365.1|7362.3|7363.9|7361.1|8
1626360870000|2021-07-15 14:54:30|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|16
1626360880000|2021-07-15 14:54:40|7363.7|7360.9|7364.6|7361.8|7365.1|7362.3|7363.4|7360.6|11
1626360890000|2021-07-15 14:54:50|7364.9|7362.1|7365.6|7362.8|7366.1|7363.3|7364.9|7362.1|5
1626360900000|2021-07-15 14:55:00|7365.4|7362.6|7366.6|7363.8|7367.1|7364.3|7365.1|7362.3|17
1626360910000|2021-07-15 14:55:10|7366.4|7363.6|7368.4|7365.6|7369.4|7366.6|7366.1|7363.3|52
1626360920000|2021-07-15 14:55:20|7368.1|7365.3|7368.4|7365.6|7368.4|7365.6|7366.9|7364.1|39
1626360930000|2021-07-15 14:55:30|7368.1|7365.3|7367.9|7365.1|7369.4|7366.6|7367.4|7364.6|61
1626360940000|2021-07-15 14:55:40|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|13
1626360950000|2021-07-15 14:55:50|7368.4|7365.6|7368.1|7365.3|7368.4|7365.6|7367.7|7364.9|23
1626360960000|2021-07-15 14:56:00|7368.4|7365.6|7363.1|7360.3|7368.4|7365.6|7363.1|7360.3|119
1626360970000|2021-07-15 14:56:10|7363.7|7360.9|7364.7|7361.9|7366.1|7363.3|7363.7|7360.9|20
1626360980000|2021-07-15 14:56:20|7364.4|7361.6|7367.4|7364.6|7367.4|7364.6|7364.4|7361.6|33
1626360990000|2021-07-15 14:56:30|7367.1|7364.3|7367.9|7365.1|7368.1|7365.3|7365.9|7363.1|71
1626361000000|2021-07-15 14:56:40|7368.1|7365.3|7368.4|7365.6|7368.4|7365.6|7367.4|7364.6|76
1626361010000|2021-07-15 14:56:50|7369.1|7366.3|7369.4|7366.6|7370.1|7367.3|7368.6|7365.8|45
1626361020000|2021-07-15 14:57:00|7368.6|7365.8|7367.6|7364.8|7368.9|7366.1|7367.4|7364.6|36
1626361030000|2021-07-15 14:57:10|7368.1|7365.3|7369.6|7366.8|7370.1|7367.3|7368.1|7365.3|75
1626361040000|2021-07-15 14:57:20|7369.4|7366.6|7370.6|7367.8|7370.6|7367.8|7369.1|7366.3|25
1626361050000|2021-07-15 14:57:30|7370.9|7368.1|7375.1|7372.3|7375.1|7372.3|7370.9|7368.1|243
1626361060000|2021-07-15 14:57:40|7374.9|7372.1|7373.1|7370.3|7374.9|7372.1|7371.4|7368.6|189
1626361070000|2021-07-15 14:57:50|7373.6|7370.8|7375.1|7372.3|7375.1|7372.3|7373.6|7370.8|61
1626361080000|2021-07-15 14:58:00|7375.4|7372.6|7374.6|7371.8|7375.4|7372.6|7374.4|7371.6|18
1626361090000|2021-07-15 14:58:10|7375.1|7372.3|7374.6|7371.8|7375.1|7372.3|7374.6|7371.8|107
1626361100000|2021-07-15 14:58:20|7374.9|7372.1|7375.6|7372.8|7376.1|7373.3|7374.9|7372.1|27
1626361110000|2021-07-15 14:58:30|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7375.4|7372.6|28
1626361120000|2021-07-15 14:58:40|7375.9|7373.1|7374.6|7371.8|7375.9|7373.1|7374.4|7371.6|14
1626361130000|2021-07-15 14:58:50|7375.1|7372.3|7375.1|7372.3|7375.4|7372.6|7375.1|7372.3|7
1626361140000|2021-07-15 14:59:00|7374.9|7372.1|7375.1|7372.3|7375.1|7372.3|7374.4|7371.6|40
1626361150000|2021-07-15 14:59:10|7375.4|7372.6|7376.4|7373.6|7377.1|7374.3|7375.4|7372.6|59
1626361160000|2021-07-15 14:59:20|7376.1|7373.3|7375.9|7373.1|7376.1|7373.3|7374.6|7371.8|172
1626361170000|2021-07-15 14:59:30|7376.4|7373.6|7378.1|7375.3|7378.1|7375.3|7376.4|7373.6|167
1626361180000|2021-07-15 14:59:40|7378.6|7375.8|7383.1|7380.3|7383.4|7380.6|7378.4|7375.6|242
1626361190000|2021-07-15 14:59:50|7383.4|7380.6|7382.7|7379.9|7383.4|7380.6|7382.4|7379.6|67
1626361200000|2021-07-15 15:00:00|7382.4|7379.6|7384.1|7381.3|7384.4|7381.6|7382.4|7379.6|296
1626361210000|2021-07-15 15:00:10|7384.4|7381.6|7383.4|7380.6|7384.9|7382.1|7383.4|7380.6|89
1626361220000|2021-07-15 15:00:20|7382.5|7379.7|7381.1|7378.3|7382.5|7379.7|7379.4|7376.6|184
1626361230000|2021-07-15 15:00:30|7381.4|7378.6|7379.6|7376.8|7382.1|7379.3|7379.4|7376.6|83
1626361240000|2021-07-15 15:00:40|7379.4|7376.6|7382.1|7379.3|7382.1|7379.3|7379.4|7376.6|46
1626361250000|2021-07-15 15:00:50|7383.1|7380.3|7386.9|7384.1|7387.1|7384.3|7383.1|7380.3|189
1626361260000|2021-07-15 15:01:00|7386.4|7383.6|7386.7|7383.9|7387.4|7384.6|7386.4|7383.6|67
1626361270000|2021-07-15 15:01:10|7386.9|7384.1|7384.4|7381.6|7386.9|7384.1|7384.4|7381.6|29
1626361280000|2021-07-15 15:01:20|7383.7|7380.9|7382.4|7379.6|7383.9|7381.1|7382.4|7379.6|18
1626361290000|2021-07-15 15:01:30|7382.1|7379.3|7383.4|7380.6|7383.4|7380.6|7381.6|7378.8|67
1626361300000|2021-07-15 15:01:40|7384.1|7381.3|7385.4|7382.6|7385.4|7382.6|7384.1|7381.3|31
1626361310000|2021-07-15 15:01:50|7385.2|7382.4|7383.9|7381.1|7385.2|7382.4|7383.9|7381.1|12
1626361320000|2021-07-15 15:02:00|7383.6|7380.8|7382.1|7379.3|7383.7|7380.9|7381.1|7378.3|88
1626361330000|2021-07-15 15:02:10|7381.7|7378.9|7381.1|7378.3|7381.7|7378.9|7380.7|7377.9|35
1626361340000|2021-07-15 15:02:20|7381.8|7379|7381.9|7379.1|7383.1|7380.3|7381.7|7378.9|46
1626361350000|2021-07-15 15:02:30|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.7|7377.9|18
1626361360000|2021-07-15 15:02:40|7381.1|7378.3|7382.9|7380.1|7383.4|7380.6|7380.7|7377.9|61
1626361370000|2021-07-15 15:02:50|7382.7|7379.9|7381.4|7378.6|7383.4|7380.6|7381.4|7378.6|6
1626361380000|2021-07-15 15:03:00|7381.2|7378.4|7377.4|7374.6|7381.4|7378.6|7377.4|7374.6|107
1626361390000|2021-07-15 15:03:10|7377.2|7374.4|7376.4|7373.6|7377.4|7374.6|7376.4|7373.6|14
1626361400000|2021-07-15 15:03:20|7376.1|7373.3|7375.4|7372.6|7376.1|7373.3|7374.7|7371.9|46
1626361410000|2021-07-15 15:03:30|7375.8|7373|7377.7|7374.9|7377.7|7374.9|7375.8|7373|63
1626361420000|2021-07-15 15:03:40|7377.4|7374.6|7377.4|7374.6|7378.4|7375.6|7376.1|7373.3|77
1626361430000|2021-07-15 15:03:50|7377.2|7374.4|7375.4|7372.6|7377.4|7374.6|7375.4|7372.6|8
1626361440000|2021-07-15 15:04:00|7376.4|7373.6|7378.1|7375.3|7378.1|7375.3|7375.9|7373.1|63
1626361450000|2021-07-15 15:04:10|7377.9|7375.1|7378.6|7375.8|7380.1|7377.3|7377.9|7375.1|126
1626361460000|2021-07-15 15:04:20|7379.1|7376.3|7377.4|7374.6|7379.1|7376.3|7376.4|7373.6|42
1626361470000|2021-07-15 15:04:30|7377.7|7374.9|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|5
1626361480000|2021-07-15 15:04:40|7377.1|7374.3|7380.4|7377.6|7380.4|7377.6|7377.1|7374.3|68
1626361490000|2021-07-15 15:04:50|7380.2|7377.4|7380.4|7377.6|7380.7|7377.9|7380.1|7377.3|40
1626361500000|2021-07-15 15:05:00|7380.7|7377.9|7382.9|7380.1|7383.6|7380.8|7380.4|7377.6|103
1626361510000|2021-07-15 15:05:10|7383.1|7380.3|7383.6|7380.8|7384.7|7381.9|7382.4|7379.6|43
1626361520000|2021-07-15 15:05:20|7384.1|7381.3|7383.4|7380.6|7384.8|7382|7383.4|7380.6|61
1626361530000|2021-07-15 15:05:30|7383.1|7380.3|7385.1|7382.3|7385.1|7382.3|7382.4|7379.6|71
1626361540000|2021-07-15 15:05:40|7385.4|7382.6|7386.6|7383.8|7387.4|7384.6|7385.4|7382.6|72
1626361550000|2021-07-15 15:05:50|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|54
1626361560000|2021-07-15 15:06:00|7386.6|7383.8|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|106
1626361570000|2021-07-15 15:06:10|7385.9|7383.1|7386.1|7383.3|7386.1|7383.3|7385.7|7382.9|6
1626361580000|2021-07-15 15:06:20|7386.4|7383.6|7386.4|7383.6|7387.1|7384.3|7384.4|7381.6|37
1626361590000|2021-07-15 15:06:30|7386.6|7383.8|7390.4|7387.6|7391.4|7388.6|7386.6|7383.8|260
1626361600000|2021-07-15 15:06:40|7390.6|7387.8|7391.4|7388.6|7392.1|7389.3|7390.4|7387.6|54
1626361610000|2021-07-15 15:06:50|7391.1|7388.3|7393.4|7390.6|7393.4|7390.6|7390.6|7387.8|30
1626361620000|2021-07-15 15:07:00|7393.1|7390.3|7393.1|7390.3|7395.1|7392.3|7392.6|7389.8|215
1626361630000|2021-07-15 15:07:10|7392.9|7390.1|7394.1|7391.3|7394.1|7391.3|7391.4|7388.6|105
1626361640000|2021-07-15 15:07:20|7393.9|7391.1|7395.1|7392.3|7395.1|7392.3|7393.4|7390.6|23
1626361650000|2021-07-15 15:07:30|7395.6|7392.8|7396.8|7394|7397.1|7394.3|7395.6|7392.8|96
1626361660000|2021-07-15 15:07:40|7396.7|7393.9|7396.1|7393.3|7396.7|7393.9|7394.4|7391.6|57
1626361670000|2021-07-15 15:07:50|7395.4|7392.6|7394.4|7391.6|7395.6|7392.8|7394.4|7391.6|95
1626361680000|2021-07-15 15:08:00|7395.1|7392.3|7394.9|7392.1|7395.6|7392.8|7394.6|7391.8|109
1626361690000|2021-07-15 15:08:10|7394.4|7391.6|7394.6|7391.8|7396.4|7393.6|7394.1|7391.3|45
1626361700000|2021-07-15 15:08:20|7394.8|7392|7392.6|7389.8|7395.1|7392.3|7392.4|7389.6|163
1626361710000|2021-07-15 15:08:30|7392.4|7389.6|7392.1|7389.3|7393.1|7390.3|7391.9|7389.1|29
1626361720000|2021-07-15 15:08:40|7391.9|7389.1|7391.4|7388.6|7393.4|7390.6|7391.1|7388.3|30
1626361730000|2021-07-15 15:08:50|7392.1|7389.3|7393.4|7390.6|7393.4|7390.6|7391.4|7388.6|27
1626361740000|2021-07-15 15:09:00|7393.1|7390.3|7393.7|7390.9|7393.7|7390.9|7392.6|7389.8|200
1626361750000|2021-07-15 15:09:10|7394.1|7391.3|7393.7|7390.9|7394.4|7391.6|7392.7|7389.9|49
1626361760000|2021-07-15 15:09:20|7393.4|7390.6|7394.4|7391.6|7394.4|7391.6|7393.2|7390.4|25
1626361770000|2021-07-15 15:09:30|7394.1|7391.3|7393.2|7390.4|7396.7|7393.9|7393.2|7390.4|196
1626361780000|2021-07-15 15:09:40|7393.4|7390.6|7393.4|7390.6|7393.7|7390.9|7393.2|7390.4|7
1626361790000|2021-07-15 15:09:50|7393.7|7390.9|7393.4|7390.6|7393.7|7390.9|7393.2|7390.4|68
1626361800000|2021-07-15 15:10:00|7393.7|7390.9|7393.4|7390.6|7393.7|7390.9|7392.7|7389.9|50
1626361810000|2021-07-15 15:10:10|7392.9|7390.1|7393.7|7390.9|7393.7|7390.9|7392.7|7389.9|156
1626361820000|2021-07-15 15:10:20|7393.4|7390.6|7391.9|7389.1|7393.4|7390.6|7391.9|7389.1|34
1626361830000|2021-07-15 15:10:30|7392.4|7389.6|7390.9|7388.1|7392.4|7389.6|7390.4|7387.6|53
1626361840000|2021-07-15 15:10:40|7391.2|7388.4|7393.7|7390.9|7393.7|7390.9|7391.2|7388.4|27
1626361850000|2021-07-15 15:10:50|7394.4|7391.6|7396.4|7393.6|7396.7|7393.9|7394.4|7391.6|36
1626361860000|2021-07-15 15:11:00|7395.9|7393.1|7398.1|7395.3|7398.1|7395.3|7395.9|7393.1|45
1626361870000|2021-07-15 15:11:10|7398.4|7395.6|7399.7|7396.9|7399.7|7396.9|7397.7|7394.9|65
1626361880000|2021-07-15 15:11:20|7399.4|7396.6|7402.9|7400.1|7403.1|7400.3|7398.7|7395.9|301
1626361890000|2021-07-15 15:11:30|7402.6|7399.8|7404.1|7401.3|7405.1|7402.3|7401.4|7398.6|159
1626361900000|2021-07-15 15:11:40|7404.4|7401.6|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|102
1626361910000|2021-07-15 15:11:50|7404.4|7401.6|7402.4|7399.6|7404.4|7401.6|7401.9|7399.1|74
1626361920000|2021-07-15 15:12:00|7401.4|7398.6|7400.4|7397.6|7402.1|7399.3|7400.4|7397.6|73
1626361930000|2021-07-15 15:12:10|7400.8|7398|7400.4|7397.6|7401.1|7398.3|7398.9|7396.1|79
1626361940000|2021-07-15 15:12:20|7400.6|7397.8|7399.4|7396.6|7401.4|7398.6|7399.4|7396.6|24
1626361950000|2021-07-15 15:12:30|7399.6|7396.8|7398.4|7395.6|7400.4|7397.6|7398.4|7395.6|67
1626361960000|2021-07-15 15:12:40|7398.9|7396.1|7398.9|7396.1|7400.9|7398.1|7398.4|7395.6|52
1626361970000|2021-07-15 15:12:50|7399.1|7396.3|7398.4|7395.6|7399.1|7396.3|7397.4|7394.6|10
1626361980000|2021-07-15 15:13:00|7398.1|7395.3|7401.1|7398.3|7401.1|7398.3|7397.6|7394.8|114
1626361990000|2021-07-15 15:13:10|7401.4|7398.6|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|74
1626362000000|2021-07-15 15:13:20|7401.4|7398.6|7401.1|7398.3|7402.1|7399.3|7400.4|7397.6|119
1626362010000|2021-07-15 15:13:30|7401.4|7398.6|7401.4|7398.6|7401.6|7398.8|7401.4|7398.6|5
1626362020000|2021-07-15 15:13:40|7401.1|7398.3|7401.4|7398.6|7401.4|7398.6|7401.1|7398.3|5
1626362030000|2021-07-15 15:13:50|7401.1|7398.3|7400.6|7397.8|7401.6|7398.8|7400.1|7397.3|30
1626362040000|2021-07-15 15:14:00|7400.4|7397.6|7395.9|7393.1|7400.4|7397.6|7395.9|7393.1|44
1626362050000|2021-07-15 15:14:10|7395.6|7392.8|7394.6|7391.8|7395.6|7392.8|7394.3|7391.5|52
1626362060000|2021-07-15 15:14:20|7394.8|7392|7395.4|7392.6|7395.4|7392.6|7394.8|7392|3
1626362070000|2021-07-15 15:14:30|7395.8|7393|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|18
1626362080000|2021-07-15 15:14:40|7395.1|7392.3|7394.4|7391.6|7395.1|7392.3|7394.4|7391.6|30
1626362090000|2021-07-15 15:14:50|7394.1|7391.3|7397.1|7394.3|7397.1|7394.3|7394.1|7391.3|63
1626362100000|2021-07-15 15:15:00|7396.5|7393.7|7398.1|7395.3|7399.4|7396.6|7396.1|7393.3|82
1626362110000|2021-07-15 15:15:10|7398.4|7395.6|7396.6|7393.8|7398.4|7395.6|7396.4|7393.6|30
1626362120000|2021-07-15 15:15:20|7396.1|7393.3|7395.6|7392.8|7396.6|7393.8|7395.6|7392.8|45
1626362130000|2021-07-15 15:15:30|7396.1|7393.3|7397.9|7395.1|7398.6|7395.8|7396.1|7393.3|49
1626362140000|2021-07-15 15:15:40|7397.7|7394.9|7396.9|7394.1|7397.9|7395.1|7396.9|7394.1|22
1626362150000|2021-07-15 15:15:50|7397.1|7394.3|7395.4|7392.6|7397.4|7394.6|7395.4|7392.6|21
1626362160000|2021-07-15 15:16:00|7395.1|7392.3|7394.1|7391.3|7395.7|7392.9|7393.4|7390.6|64
1626362170000|2021-07-15 15:16:10|7393.9|7391.1|7393.1|7390.3|7394.1|7391.3|7392.4|7389.6|32
1626362180000|2021-07-15 15:16:20|7393.4|7390.6|7391.9|7389.1|7393.4|7390.6|7391.4|7388.6|106
1626362190000|2021-07-15 15:16:30|7391.1|7388.3|7391.1|7388.3|7391.6|7388.8|7390.6|7387.8|20
1626362200000|2021-07-15 15:16:40|7391.4|7388.6|7389.4|7386.6|7392.1|7389.3|7389.4|7386.6|546
1626362210000|2021-07-15 15:16:50|7389.1|7386.3|7387.7|7384.9|7389.1|7386.3|7386.4|7383.6|171
1626362220000|2021-07-15 15:17:00|7387.9|7385.1|7389.4|7386.6|7390.4|7387.6|7387.9|7385.1|41
1626362230000|2021-07-15 15:17:10|7389.1|7386.3|7388.4|7385.6|7389.1|7386.3|7388.4|7385.6|46
1626362240000|2021-07-15 15:17:20|7389.1|7386.3|7388.1|7385.3|7389.1|7386.3|7388.1|7385.3|18
1626362250000|2021-07-15 15:17:30|7387.7|7384.9|7389.1|7386.3|7389.1|7386.3|7387.4|7384.6|13
1626362260000|2021-07-15 15:17:40|7389.4|7386.6|7391.1|7388.3|7391.1|7388.3|7389.4|7386.6|41
1626362270000|2021-07-15 15:17:50|7390.6|7387.8|7391.4|7388.6|7391.6|7388.8|7390.4|7387.6|60
1626362280000|2021-07-15 15:18:00|7391.6|7388.8|7392.4|7389.6|7392.4|7389.6|7391.1|7388.3|50
1626362290000|2021-07-15 15:18:10|7392.1|7389.3|7394.7|7391.9|7395.1|7392.3|7392.1|7389.3|173
1626362300000|2021-07-15 15:18:20|7393.8|7391|7392.4|7389.6|7393.8|7391|7392.4|7389.6|16
1626362310000|2021-07-15 15:18:30|7392.7|7389.9|7394.1|7391.3|7394.1|7391.3|7392.7|7389.9|35
1626362320000|2021-07-15 15:18:40|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|7
1626362330000|2021-07-15 15:18:50|7394.6|7391.8|7396.1|7393.3|7396.1|7393.3|7394.1|7391.3|58
1626362340000|2021-07-15 15:19:00|7395.6|7392.8|7393.1|7390.3|7395.6|7392.8|7392.9|7390.1|46
1626362350000|2021-07-15 15:19:10|7393.3|7390.5|7394.1|7391.3|7394.1|7391.3|7393.3|7390.5|42
1626362360000|2021-07-15 15:19:20|7394.5|7391.7|7395.1|7392.3|7395.1|7392.3|7394.4|7391.6|38
1626362370000|2021-07-15 15:19:30|7395.6|7392.8|7395.1|7392.3|7395.6|7392.8|7394.1|7391.3|46
1626362380000|2021-07-15 15:19:40|||||||||8
1626362390000|2021-07-15 15:19:50|7396.1|7393.3|7395.4|7392.6|7396.4|7393.6|7395.4|7392.6|125
1626362400000|2021-07-15 15:20:00|7395.6|7392.8|7395.9|7393.1|7396.4|7393.6|7395.4|7392.6|50
1626362410000|2021-07-15 15:20:10|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7395.4|7392.6|58
1626362420000|2021-07-15 15:20:20|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7395.9|7393.1|42
1626362430000|2021-07-15 15:20:30|7396.4|7393.6|7399.1|7396.3|7399.1|7396.3|7396.1|7393.3|78
1626362440000|2021-07-15 15:20:40|7399.6|7396.8|7400.4|7397.6|7400.4|7397.6|7398.9|7396.1|14
1626362450000|2021-07-15 15:20:50|7400.6|7397.8|7400.4|7397.6|7401.4|7398.6|7400.4|7397.6|18
1626362460000|2021-07-15 15:21:00|7400.6|7397.8|7399.6|7396.8|7401.1|7398.3|7399.6|7396.8|59
1626362470000|2021-07-15 15:21:10|7399.4|7396.6|7398.4|7395.6|7399.9|7397.1|7398.4|7395.6|14
1626362480000|2021-07-15 15:21:20|7398.1|7395.3|7396.6|7393.8|7398.1|7395.3|7396.4|7393.6|15
1626362490000|2021-07-15 15:21:30|7396.4|7393.6|7396.1|7393.3|7396.9|7394.1|7395.4|7392.6|6
1626362500000|2021-07-15 15:21:40|7395.9|7393.1|7395.1|7392.3|7395.9|7393.1|7395.1|7392.3|27
1626362510000|2021-07-15 15:21:50|7394.9|7392.1|7394.1|7391.3|7395.1|7392.3|7393.8|7391|27
1626362520000|2021-07-15 15:22:00|7394.4|7391.6|7396.1|7393.3|7396.8|7394|7394.4|7391.6|73
1626362530000|2021-07-15 15:22:10|7395.6|7392.8|7393.4|7390.6|7396.1|7393.3|7393.4|7390.6|47
1626362540000|2021-07-15 15:22:20|7393.8|7391|7392.4|7389.6|7394.4|7391.6|7392.4|7389.6|20
1626362550000|2021-07-15 15:22:30|7391.9|7389.1|7393.9|7391.1|7393.9|7391.1|7391.6|7388.8|18
1626362560000|2021-07-15 15:22:40|7393.4|7390.6|7394.1|7391.3|7394.1|7391.3|7393.4|7390.6|14
1626362570000|2021-07-15 15:22:50|7395.1|7392.3|7394.9|7392.1|7395.1|7392.3|7394.4|7391.6|28
1626362580000|2021-07-15 15:23:00|7394.6|7391.8|7398.1|7395.3|7398.6|7395.8|7394.6|7391.8|116
1626362590000|2021-07-15 15:23:10|7397.9|7395.1|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|47
1626362600000|2021-07-15 15:23:20|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|3
1626362610000|2021-07-15 15:23:30|7399.1|7396.3|7399.4|7396.6|7399.6|7396.8|7398.9|7396.1|45
1626362620000|2021-07-15 15:23:40|7399.1|7396.3|7398.1|7395.3|7399.1|7396.3|7398.1|7395.3|15
1626362630000|2021-07-15 15:23:50|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|4
1626362640000|2021-07-15 15:24:00|7397.8|7395|7400.1|7397.3|7400.1|7397.3|7397.4|7394.6|44
1626362650000|2021-07-15 15:24:10|7400.5|7397.7|7403.1|7400.3|7403.9|7401.1|7400.5|7397.7|673
1626362660000|2021-07-15 15:24:20|7403.4|7400.6|7403.1|7400.3|7403.4|7400.6|7402.4|7399.6|59
1626362670000|2021-07-15 15:24:30|7404.1|7401.3|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|129
1626362680000|2021-07-15 15:24:40|7404.4|7401.6|7404.4|7401.6|7405.1|7402.3|7404.1|7401.3|24
1626362690000|2021-07-15 15:24:50|7404.1|7401.3|7402.6|7399.8|7404.4|7401.6|7402.1|7399.3|140
1626362700000|2021-07-15 15:25:00|7402.9|7400.1|7402.4|7399.6|7403.1|7400.3|7402.4|7399.6|25
1626362710000|2021-07-15 15:25:10|7401.8|7399|7398.6|7395.8|7402.1|7399.3|7398.6|7395.8|35
1626362720000|2021-07-15 15:25:20|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7395.9|7393.1|62
1626362730000|2021-07-15 15:25:30|7397.4|7394.6|7399.4|7396.6|7399.4|7396.6|7397.4|7394.6|74
1626362740000|2021-07-15 15:25:40|7398.8|7396|7394.6|7391.8|7399.1|7396.3|7394.6|7391.8|53
1626362750000|2021-07-15 15:25:50|7394.4|7391.6|7396.4|7393.6|7396.4|7393.6|7394.4|7391.6|55
1626362760000|2021-07-15 15:26:00|7396.1|7393.3|7398.1|7395.3|7398.6|7395.8|7395.1|7392.3|229
1626362770000|2021-07-15 15:26:10|7397.9|7395.1|7397.1|7394.3|7398.1|7395.3|7396.6|7393.8|64
1626362780000|2021-07-15 15:26:20|7396.6|7393.8|7397.1|7394.3|7398.1|7395.3|7396.6|7393.8|55
1626362790000|2021-07-15 15:26:30|7397.4|7394.6|7398.6|7395.8|7399.1|7396.3|7397.1|7394.3|155
1626362800000|2021-07-15 15:26:40|7398.8|7396|7402.1|7399.3|7402.1|7399.3|7398.8|7396|147
1626362810000|2021-07-15 15:26:50|7402.4|7399.6|7403.1|7400.3|7403.6|7400.8|7402.4|7399.6|130
1626362820000|2021-07-15 15:27:00|7402.8|7400|7400.1|7397.3|7404.1|7401.3|7399.6|7396.8|303
1626362830000|2021-07-15 15:27:10|7399.8|7397|7399.1|7396.3|7400.1|7397.3|7399.1|7396.3|172
1626362840000|2021-07-15 15:27:20|7399.3|7396.5|7397.1|7394.3|7399.8|7397|7397.1|7394.3|66
1626362850000|2021-07-15 15:27:30|7396.8|7394|7397.5|7394.7|7397.5|7394.7|7396.8|7394|47
1626362860000|2021-07-15 15:27:40|7396.8|7394|7397.8|7395|7397.8|7395|7395.8|7393|36
1626362870000|2021-07-15 15:27:50|7398|7395.2|7400.8|7398|7400.8|7398|7397.8|7395|179
1626362880000|2021-07-15 15:28:00|7400.5|7397.7|7400.5|7397.7|7400.8|7398|7400.5|7397.7|73
1626362890000|2021-07-15 15:28:10|7399.8|7397|7398.8|7396|7399.8|7397|7398.8|7396|66
1626362900000|2021-07-15 15:28:20|7398.5|7395.7|7398.8|7396|7398.8|7396|7398.3|7395.5|14
1626362910000|2021-07-15 15:28:30|7398.6|7395.8|7398.3|7395.5|7398.8|7396|7398.3|7395.5|5
1626362920000|2021-07-15 15:28:40|7398.1|7395.3|7398.5|7395.7|7398.8|7396|7397.8|7395|13
1626362930000|2021-07-15 15:28:50|7398.8|7396|7401.5|7398.7|7402.8|7400|7398.8|7396|161
1626362940000|2021-07-15 15:29:00|7401.8|7399|7403.5|7400.7|7405.1|7402.3|7401.8|7399|264
1626362950000|2021-07-15 15:29:10|7403.8|7401|7404.1|7401.3|7404.5|7401.7|7403.8|7401|132
1626362960000|2021-07-15 15:29:20|7403.1|7400.3|7404.1|7401.3|7404.1|7401.3|7402.6|7399.8|83
1626362970000|2021-07-15 15:29:30|7403.8|7401|7400.8|7398|7404.1|7401.3|7400.8|7398|201
1626362980000|2021-07-15 15:29:40|7401.1|7398.3|7401.8|7399|7403.1|7400.3|7401.1|7398.3|295
1626362990000|2021-07-15 15:29:50|7402.1|7399.3|7401.5|7398.7|7403.1|7400.3|7400.8|7398|207
1626363000000|2021-07-15 15:30:00|7401.8|7399|7405.1|7402.3|7405.1|7402.3|7401.1|7398.1|216
1626363010000|2021-07-15 15:30:10|7404.8|7402|7403.5|7400.7|7404.8|7402|7402.8|7400|83
1626363020000|2021-07-15 15:30:20|7403.3|7400.5|7402.1|7399.3|7403.3|7400.5|7401.8|7399|132
1626363030000|2021-07-15 15:30:30|7402.3|7399.5|7402.5|7399.7|7402.8|7400|7402.1|7399.3|46
1626363040000|2021-07-15 15:30:40|7402.2|7399.4|7400.5|7397.7|7402.5|7399.7|7399.8|7397|226
1626363050000|2021-07-15 15:30:50|7400.2|7397.4|7399.3|7396.5|7400.3|7397.5|7399|7396.2|110
1626363060000|2021-07-15 15:31:00|7399.8|7397|7399.3|7396.5|7400.5|7397.7|7398.8|7396|248
1626363070000|2021-07-15 15:31:10|7399.1|7396.3|7401.5|7398.7|7402.5|7399.7|7398.8|7396|335
1626363080000|2021-07-15 15:31:20|7401.8|7399|7402.5|7399.7|7402.5|7399.7|7401.8|7399|31
1626363090000|2021-07-15 15:31:30|||||||||43
1626363100000|2021-07-15 15:31:40|7402.1|7399.3|7402.5|7399.7|7402.5|7399.7|7401.5|7398.7|59
1626363110000|2021-07-15 15:31:50|7401.8|7399|7402.5|7399.7|7402.5|7399.7|7401.8|7399|98
1626363120000|2021-07-15 15:32:00|7402.8|7400|7403.3|7400.5|7403.5|7400.7|7402.5|7399.7|121
1626363130000|2021-07-15 15:32:10|7403|7400.2|7402.1|7399.3|7403|7400.2|7401.8|7399|49
1626363140000|2021-07-15 15:32:20|7402.8|7400|7403.1|7400.3|7403.1|7400.3|7402.8|7400|11
1626363150000|2021-07-15 15:32:30|7403.3|7400.5|7402.3|7399.5|7403.5|7400.7|7402.1|7399.3|114
1626363160000|2021-07-15 15:32:40|7402.5|7399.7|7401.8|7399|7402.8|7400|7401.5|7398.7|80
1626363170000|2021-07-15 15:32:50|7401.5|7398.7|7399.3|7396.5|7401.5|7398.7|7399.3|7396.5|45
1626363180000|2021-07-15 15:33:00|7399.1|7396.3|7399.8|7397|7399.8|7397|7399.1|7396.3|43
1626363190000|2021-07-15 15:33:10|7399.5|7396.7|7402.5|7399.7|7402.5|7399.7|7398.6|7395.8|172
1626363200000|2021-07-15 15:33:20|7403.1|7400.3|7403.5|7400.7|7403.5|7400.7|7403.1|7400.3|12
1626363210000|2021-07-15 15:33:30|7404.5|7401.7|7404.5|7401.7|7404.8|7402|7404.5|7401.7|90
1626363220000|2021-07-15 15:33:40|7404.8|7402|7404.8|7402|7404.8|7402|7403.8|7401|106
1626363230000|2021-07-15 15:33:50|7404.5|7401.7|7402.8|7400|7404.8|7402|7402.8|7400|52
1626363240000|2021-07-15 15:34:00|7403.1|7400.3|7403.8|7401|7404|7401.2|7402.8|7400|15
1626363250000|2021-07-15 15:34:10|7403.5|7400.7|7402.8|7400|7403.5|7400.7|7402.8|7400|71
1626363260000|2021-07-15 15:34:20|7402.5|7399.7|7401.5|7398.7|7402.8|7400|7401.5|7398.7|16
1626363270000|2021-07-15 15:34:30|7401.3|7398.5|7401.5|7398.7|7401.5|7398.7|7400.5|7397.7|25
1626363280000|2021-07-15 15:34:40|7401.8|7399|7401.3|7398.5|7402.5|7399.7|7400.8|7398|44
1626363290000|2021-07-15 15:34:50|7401.8|7399|7402.3|7399.5|7402.3|7399.5|7401.8|7399|6
1626363300000|2021-07-15 15:35:00|7402.5|7399.7|7403.3|7400.5|7403.3|7400.5|7402.5|7399.7|35
1626363310000|2021-07-15 15:35:10|7402.8|7400|7402.3|7399.5|7403.5|7400.7|7402.3|7399.5|15
1626363320000|2021-07-15 15:35:20|7402.5|7399.7|7401.5|7398.7|7402.5|7399.7|7401.5|7398.7|90
1626363330000|2021-07-15 15:35:30|7401.1|7398.3|7400.5|7397.7|7401.5|7398.7|7400.3|7397.5|71
1626363340000|2021-07-15 15:35:40|7400.8|7398|7400.3|7397.5|7401|7398.2|7400.1|7397.3|17
1626363350000|2021-07-15 15:35:50|7399.8|7397|7400.8|7398|7400.8|7398|7399.3|7396.5|36
1626363360000|2021-07-15 15:36:00|7401|7398.2|7400.3|7397.5|7401|7398.2|7399.8|7397|31
1626363370000|2021-07-15 15:36:10|7399.8|7397|7401.5|7398.7|7401.5|7398.7|7399.8|7397|5
1626363380000|2021-07-15 15:36:20|7402.6|7399.8|7407.1|7404.3|7407.1|7404.3|7402.6|7399.8|220
1626363390000|2021-07-15 15:36:30|7406.8|7404|7406.8|7404|7407.1|7404.3|7406.1|7403.3|136
1626363400000|2021-07-15 15:36:40|7407.1|7404.3|7407.3|7404.5|7407.5|7404.7|7406.5|7403.7|64
1626363410000|2021-07-15 15:36:50|7407.1|7404.3|7406.3|7403.5|7407.5|7404.7|7406.3|7403.5|10
1626363420000|2021-07-15 15:37:00|7406.5|7403.7|7407.3|7404.5|7407.5|7404.7|7406.3|7403.5|69
1626363430000|2021-07-15 15:37:10|7406.8|7404|7406.8|7404|7407.5|7404.7|7406.5|7403.7|87
1626363440000|2021-07-15 15:37:20|7407|7404.2|7407.5|7404.7|7407.8|7405|7406.8|7404|113
1626363450000|2021-07-15 15:37:30|7407.8|7405|7409|7406.2|7409.5|7406.7|7407.8|7405|104
1626363460000|2021-07-15 15:37:40|7409.3|7406.5|7410.5|7407.7|7410.5|7407.7|7408.8|7406|30
1626363470000|2021-07-15 15:37:50|7410.2|7407.4|7406.8|7404|7410.2|7407.4|7406.8|7404|79
1626363480000|2021-07-15 15:38:00|7406.3|7403.5|7407.1|7404.3|7407.5|7404.7|7405.8|7403|142
1626363490000|2021-07-15 15:38:10|7406.8|7404|7406.5|7403.7|7407.5|7404.7|7406.5|7403.7|75
1626363500000|2021-07-15 15:38:20|7407.1|7404.3|7407|7404.2|7407.5|7404.7|7406.5|7403.7|33
1626363510000|2021-07-15 15:38:30|7406.8|7404|7406.5|7403.7|7407|7404.2|7406.5|7403.7|34
1626363520000|2021-07-15 15:38:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|115
1626363530000|2021-07-15 15:38:50|7405.5|7402.7|7405|7402.2|7406.5|7403.7|7405|7402.2|60
1626363540000|2021-07-15 15:39:00|7405.5|7402.7|7404.5|7401.7|7405.8|7403|7404.5|7401.7|72
1626363550000|2021-07-15 15:39:10|7404.8|7402|7405.8|7403|7405.8|7403|7404.5|7401.7|86
1626363560000|2021-07-15 15:39:20|7405.3|7402.5|7404.5|7401.7|7405.3|7402.5|7404.5|7401.7|27
1626363570000|2021-07-15 15:39:30|7404.3|7401.5|7404.8|7402|7404.8|7402|7403.5|7400.7|64
1626363580000|2021-07-15 15:39:40|7405|7402.2|7404.5|7401.7|7405.5|7402.7|7404.3|7401.5|53
1626363590000|2021-07-15 15:39:50|7404.7|7401.9|7404.5|7401.7|7405.5|7402.7|7404|7401.2|13
1626363600000|2021-07-15 15:40:00|7404.3|7401.5|7404.5|7401.7|7404.5|7401.7|7403.5|7400.7|6
1626363610000|2021-07-15 15:40:10|7403.5|7400.7|7403.5|7400.7|7404.5|7401.7|7403.5|7400.7|25
1626363620000|2021-07-15 15:40:20|7403.8|7401|7404|7401.2|7404.5|7401.7|7403.5|7400.7|28
1626363630000|2021-07-15 15:40:30|7403.8|7401|7402.8|7400|7403.8|7401|7402.5|7399.7|79
1626363640000|2021-07-15 15:40:40|7402.5|7399.7|7402.8|7400|7402.8|7400|7402.5|7399.7|38
1626363650000|2021-07-15 15:40:50|7403|7400.2|7403.1|7400.3|7403.8|7401|7403|7400.2|43
1626363660000|2021-07-15 15:41:00|7402.8|7400|7400.8|7398|7403.3|7400.5|7400.8|7398|48
1626363670000|2021-07-15 15:41:10|7400.1|7397.3|7397.3|7394.5|7400.6|7397.8|7397.1|7394.3|60
1626363680000|2021-07-15 15:41:20|7397.5|7394.7|7395.1|7392.3|7398.1|7395.3|7395.1|7392.3|83
1626363690000|2021-07-15 15:41:30|7394.1|7391.3|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|9
1626363700000|2021-07-15 15:41:40|7395.1|7392.3|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|67
1626363710000|2021-07-15 15:41:50|7397.1|7394.3|7398.1|7395.3|7398.6|7395.8|7397.1|7394.3|48
1626363720000|2021-07-15 15:42:00|7397.8|7395|7398.8|7396|7398.8|7396|7397.8|7395|10
1626363730000|2021-07-15 15:42:10|7399.1|7396.3|7401.3|7398.5|7401.3|7398.5|7399.1|7396.3|23
1626363740000|2021-07-15 15:42:20|7401.5|7398.7|7403.1|7400.3|7403.1|7400.3|7401.1|7398.3|41
1626363750000|2021-07-15 15:42:30|7402.8|7400|7403.8|7401|7404.1|7401.3|7402.8|7400|135
1626363760000|2021-07-15 15:42:40|7403.5|7400.7|7402.1|7399.3|7403.5|7400.7|7401.8|7399|11
1626363770000|2021-07-15 15:42:50|7402.3|7399.5|7403.1|7400.3|7403.1|7400.3|7402.3|7399.5|7
1626363780000|2021-07-15 15:43:00|7402.6|7399.8|7399.6|7396.8|7402.6|7399.8|7399.6|7396.8|1866
1626363790000|2021-07-15 15:43:10|7398.3|7395.5|7399.1|7396.3|7399.3|7396.5|7398.3|7395.5|73
1626363800000|2021-07-15 15:43:20|7399.3|7396.5|7401|7398.2|7401|7398.2|7398.6|7395.8|72
1626363810000|2021-07-15 15:43:30|7401.8|7399|7401|7398.2|7401.8|7399|7400.5|7397.7|92
1626363820000|2021-07-15 15:43:40|7401.3|7398.5|7403.3|7400.5|7403.3|7400.5|7401.3|7398.5|41
1626363830000|2021-07-15 15:43:50|7403|7400.2|7403|7400.2|7403|7400.2|7402.3|7399.5|67
1626363840000|2021-07-15 15:44:00|7404|7401.2|7403.3|7400.5|7404|7401.2|7403.3|7400.5|86
1626363850000|2021-07-15 15:44:10|7404|7401.2|7404|7401.2|7404|7401.2|7403.3|7400.5|10
1626363860000|2021-07-15 15:44:20|7403.8|7401|7403.8|7401|7404|7401.2|7403.3|7400.5|28
1626363870000|2021-07-15 15:44:30|7404|7401.2|7403|7400.2|7404|7401.2|7403|7400.2|4
1626363880000|2021-07-15 15:44:40|7403.3|7400.5|7403|7400.2|7404|7401.2|7402.3|7399.5|25
1626363890000|2021-07-15 15:44:50|7403.3|7400.5|7401.5|7398.7|7403.3|7400.5|7401.3|7398.5|54
1626363900000|2021-07-15 15:45:00|7401.3|7398.5|7402|7399.2|7403.5|7400.7|7401.3|7398.5|30
1626363910000|2021-07-15 15:45:10|7401.8|7399|7402.8|7400|7402.8|7400|7401.8|7399|12
1626363920000|2021-07-15 15:45:20|7403.5|7400.7|7404.3|7401.5|7404.6|7401.8|7402.8|7400|91
1626363930000|2021-07-15 15:45:30|7403.8|7401|7403.6|7400.8|7404.3|7401.5|7403.6|7400.8|43
1626363940000|2021-07-15 15:45:40|7403|7400.2|7403.3|7400.5|7404.3|7401.5|7403|7400.2|71
1626363950000|2021-07-15 15:45:50|7403|7400.2|7404.3|7401.5|7404.3|7401.5|7402.3|7399.5|51
1626363960000|2021-07-15 15:46:00|7403.6|7400.8|7402.8|7400|7403.8|7401|7402.6|7399.8|90
1626363970000|2021-07-15 15:46:10|7402.5|7399.7|7401.6|7398.8|7402.8|7400|7401.6|7398.8|18
1626363980000|2021-07-15 15:46:20|7401|7398.2|7401.3|7398.5|7401.3|7398.5|7399.3|7396.5|91
1626363990000|2021-07-15 15:46:30|7401|7398.2|7400.8|7398|7402.6|7399.8|7400.8|7398|20
1626364000000|2021-07-15 15:46:40|7400.5|7397.7|7400|7397.2|7401|7398.2|7400|7397.2|29
1626364010000|2021-07-15 15:46:50|7400.6|7397.8|7400.3|7397.5|7401|7398.2|7400.3|7397.5|10
1626364020000|2021-07-15 15:47:00|7400.5|7397.7|7399|7396.2|7401|7398.2|7398|7395.2|49
1626364030000|2021-07-15 15:47:10|7399.5|7396.7|7399.3|7396.5|7400|7397.2|7398.5|7395.7|8
1626364040000|2021-07-15 15:47:20|7400|7397.2|7401.8|7399|7402|7399.2|7400|7397.2|90
1626364050000|2021-07-15 15:47:30|7401.5|7398.7|7401.3|7398.5|7402|7399.2|7401|7398.2|56
1626364060000|2021-07-15 15:47:40|7401|7398.2|7401|7398.2|7401.3|7398.5|7400|7397.2|6
1626364070000|2021-07-15 15:47:50|7401.3|7398.5|7400.5|7397.7|7401.3|7398.5|7400.3|7397.5|6
1626364080000|2021-07-15 15:48:00|7400.8|7398|7402|7399.2|7403|7400.2|7400.8|7398|28
1626364090000|2021-07-15 15:48:10|7402.3|7399.5|7401|7398.2|7402.3|7399.5|7401|7398.2|23
1626364100000|2021-07-15 15:48:20|7401.3|7398.5|7400|7397.2|7401.3|7398.5|7400|7397.2|82
1626364110000|2021-07-15 15:48:30|7400.3|7397.5|7400.3|7397.5|7400.5|7397.7|7400|7397.2|14
1626364120000|2021-07-15 15:48:40|7400.5|7397.7|7400.3|7397.5|7400.5|7397.7|7400.3|7397.5|2
1626364130000|2021-07-15 15:48:50|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|6
1626364140000|2021-07-15 15:49:00|7401|7398.2|7401|7398.2|7401|7398.2|7401|7398.2|5
1626364150000|2021-07-15 15:49:10|||||||||4
1626364160000|2021-07-15 15:49:20|7401.3|7398.5|7401.6|7398.8|7402|7399.2|7401.3|7398.5|8
1626364170000|2021-07-15 15:49:30|7401.3|7398.5|7401.6|7398.8|7402|7399.2|7401.3|7398.5|13
1626364180000|2021-07-15 15:49:40|7401.3|7398.5|7401.5|7398.7|7401.5|7398.7|7401.3|7398.5|1
1626364190000|2021-07-15 15:49:50|7402|7399.2|7401.6|7398.8|7402|7399.2|7401.6|7398.8|5
1626364200000|2021-07-15 15:50:00|7402|7399.2|7402.6|7399.8|7403|7400.2|7402|7399.2|18
1626364210000|2021-07-15 15:50:10|7402.8|7400|7404|7401.2|7404.3|7401.5|7402.6|7399.8|18
1626364220000|2021-07-15 15:50:20|7403.8|7401|7406|7403.2|7406.3|7403.5|7403.6|7400.8|1372
1626364230000|2021-07-15 15:50:30|7405|7402.2|7405|7402.2|7405.3|7402.5|7405|7402.2|2
1626364240000|2021-07-15 15:50:40|7404.8|7402|7404.5|7401.7|7404.8|7402|7404|7401.2|12
1626364250000|2021-07-15 15:50:50|7404.3|7401.5|7402|7399.2|7404.3|7401.5|7402|7399.2|57
1626364260000|2021-07-15 15:51:00|7402.6|7399.8|7400.8|7398|7403|7400.2|7400|7397.2|36
1626364270000|2021-07-15 15:51:10|7399|7396.2|7400|7397.2|7401.3|7398.5|7398|7395.2|111
1626364280000|2021-07-15 15:51:20|7401|7398.2|7401.5|7398.7|7401.8|7399|7400.8|7398|11
1626364290000|2021-07-15 15:51:30|7401|7398.2|7400.5|7397.7|7401.5|7398.7|7400|7397.2|22
1626364300000|2021-07-15 15:51:40|7400.8|7398|7401|7398.2|7401|7398.2|7400.5|7397.7|115
1626364310000|2021-07-15 15:51:50|7401.5|7398.7|7401.3|7398.5|7401.5|7398.7|7401|7398.2|3
1626364320000|2021-07-15 15:52:00|7401.5|7398.7|7402|7399.2|7402.8|7400|7401.5|7398.7|12
1626364330000|2021-07-15 15:52:10|7401.5|7398.7|7402.3|7399.5|7402.3|7399.5|7401.5|7398.7|43
1626364340000|2021-07-15 15:52:20|7401.8|7399|7401.8|7399|7401.8|7399|7401.5|7398.7|0
1626364350000|2021-07-15 15:52:30|7402|7399.2|7401.8|7399|7402.3|7399.5|7401.5|7398.7|4
1626364360000|2021-07-15 15:52:40|7401|7398.2|7401.5|7398.7|7402|7399.2|7401|7398.2|6
1626364370000|2021-07-15 15:52:50|7401|7398.2|7401|7398.2|7401.5|7398.7|7401|7398.2|6
1626364380000|2021-07-15 15:53:00|7401.3|7398.5|7401.3|7398.5|7401.8|7399|7401.3|7398.5|53
1626364390000|2021-07-15 15:53:10|7401|7398.2|7401|7398.2|7401|7398.2|7399.8|7397|89
1626364400000|2021-07-15 15:53:20|7401.8|7399|7402.3|7399.5|7402.3|7399.5|7401.8|7399|10
1626364410000|2021-07-15 15:53:30|7401.8|7399|7402.8|7400|7402.8|7400|7401.8|7399|11
1626364420000|2021-07-15 15:53:40|7403|7400.2|7403.5|7400.7|7404.8|7402|7403|7400.2|71
1626364430000|2021-07-15 15:53:50|7403.8|7401|7404|7401.2|7404|7401.2|7403|7400.2|37
1626364440000|2021-07-15 15:54:00|7403.8|7401|7403.8|7401|7403.8|7401|7403|7400.2|10
1626364450000|2021-07-15 15:54:10|7404|7401.2|7404.8|7402|7404.8|7402|7404|7401.2|4
1626364460000|2021-07-15 15:54:20|7405|7402.2|7404.5|7401.7|7405|7402.2|7404|7401.2|10
1626364470000|2021-07-15 15:54:30|7404.8|7402|7405.8|7403|7405.8|7403|7404|7401.2|10
1626364480000|2021-07-15 15:54:40|7405.3|7402.5|7404.8|7402|7405.8|7403|7404.5|7401.7|3
1626364490000|2021-07-15 15:54:50|7405|7402.2|7404|7401.2|7405|7402.2|7404|7401.2|4
1626364500000|2021-07-15 15:55:00|7403.5|7400.7|7405|7402.2|7405.3|7402.5|7403|7400.2|28
1626364510000|2021-07-15 15:55:10|7406|7403.2|7405|7402.2|7406|7403.2|7405|7402.2|25
1626364520000|2021-07-15 15:55:20|7405.8|7403|7408|7405.2|7408|7405.2|7405.8|7403|590
1626364530000|2021-07-15 15:55:30|||||||||76
1626364540000|2021-07-15 15:55:40|||||||||35
1626364550000|2021-07-15 15:55:50|7407|7404.2|7409|7406.2|7409|7406.2|7407|7404.2|171
1626364560000|2021-07-15 15:56:00|7407.7|7404.9|7408.7|7405.9|7408.7|7405.9|7407.7|7404.9|58
1626364570000|2021-07-15 15:56:10|7409|7406.2|7410|7407.2|7410|7407.2|7409|7406.2|26
1626364580000|2021-07-15 15:56:20|7410.3|7407.5|7410|7407.2|7410.7|7407.9|7409.2|7406.4|37
1626364590000|2021-07-15 15:56:30|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|33
1626364600000|2021-07-15 15:56:40|7410.7|7407.9|7409.5|7406.7|7410.7|7407.9|7409|7406.2|16
1626364610000|2021-07-15 15:56:50|7409.3|7406.5|7408.5|7405.7|7409.3|7406.5|7407|7404.2|15
1626364620000|2021-07-15 15:57:00|7408.7|7405.9|7402|7399.2|7411.5|7405.9|7402|7399.2|331
1626364630000|2021-07-15 15:57:10|7401.5|7398.7|7400|7397.2|7402|7399.2|7400|7397.2|52
1626364640000|2021-07-15 15:57:20|7401|7398.2|7401|7398.2|7401|7398.2|7401|7398.2|5
1626364650000|2021-07-15 15:57:30|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|2
1626364660000|2021-07-15 15:57:40|7400|7397.2|7399.7|7396.9|7400.7|7397.9|7399.7|7396.9|16
1626364670000|2021-07-15 15:57:50|7399.2|7396.4|7399.2|7396.4|7399.5|7396.7|7398.7|7395.9|16
1626364680000|2021-07-15 15:58:00|7399.5|7396.7|7398.7|7395.9|7399.7|7396.9|7398|7395.2|71
1626364690000|2021-07-15 15:58:10|7398.5|7395.7|7398.7|7395.9|7399|7396.2|7398.5|7395.7|8
1626364700000|2021-07-15 15:58:20|7398|7395.2|7398|7395.2|7398|7395.2|7397.5|7394.7|14
1626364710000|2021-07-15 15:58:30|7398.7|7395.9|7397|7394.2|7398.7|7395.9|7397|7394.2|11
1626364730000|2021-07-15 15:58:50|7396.5|7393.7|7394|7391.2|7396.5|7393.7|7394|7391.2|119
1626364740000|2021-07-15 15:59:00|7393.7|7390.9|7392.7|7389.9|7393.7|7390.9|7392|7389.2|23
1626364750000|2021-07-15 15:59:10|7392.5|7389.7|7391.5|7388.7|7392.5|7389.7|7390.5|7387.7|25
1626364760000|2021-07-15 15:59:20|7391.7|7388.9|7392.7|7389.9|7394|7391.2|7391.7|7388.9|37
1626364770000|2021-07-15 15:59:30|7393|7390.2|7394|7391.2|7394.7|7391.9|7392|7389.2|175
1626364780000|2021-07-15 15:59:40|7394.2|7391.4|7393.5|7390.7|7394.2|7391.4|7393|7390.2|116
1626364790000|2021-07-15 15:59:50|7393.7|7390.9|7393|7390.2|7393.7|7390.9|7393|7390.2|11
1626364800000|2021-07-15 16:00:00|7393.3|7390.5|7397|7394.2|7397.7|7394.9|7393.3|7390.5|42
1626364810000|2021-07-15 16:00:10|7396.7|7393.9|7396.5|7393.7|7396.7|7393.9|7396|7393.2|37
1626364820000|2021-07-15 16:00:20|7396.7|7393.9|7397.5|7394.7|7397.7|7394.9|7396.7|7393.9|35
1626364830000|2021-07-15 16:00:30|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396|7393.2|21
1626364840000|2021-07-15 16:00:40|7395.7|7392.9|7395.5|7392.7|7396.7|7393.9|7395.5|7392.7|34
1626364850000|2021-07-15 16:00:50|7395.7|7392.9|7396.5|7393.7|7396.7|7393.9|7395.2|7392.4|10
1626364860000|2021-07-15 16:01:00|7396.2|7393.4|7396|7393.2|7396.5|7393.7|7395.2|7392.4|35
1626364870000|2021-07-15 16:01:10|7396.2|7393.4|7394.7|7391.9|7396.2|7393.4|7394.7|7391.9|17
1626364880000|2021-07-15 16:01:20|7394.5|7391.7|7395|7392.2|7396|7393.2|7394.5|7391.7|46
1626364890000|2021-07-15 16:01:30|7395.2|7392.4|7394.7|7391.9|7395.7|7392.9|7394.5|7391.7|15
1626364900000|2021-07-15 16:01:40|7394.5|7391.7|7394.2|7391.4|7394.7|7391.9|7393.7|7390.9|22
1626364910000|2021-07-15 16:01:50|7394.5|7391.7|7393.7|7390.9|7394.5|7391.7|7393.7|7390.9|13
1626364920000|2021-07-15 16:02:00|7394|7391.2|7393|7390.2|7395.5|7392.7|7392|7389.2|45
1626364930000|2021-07-15 16:02:10|7392.5|7389.7|7391.5|7388.7|7392.7|7389.9|7391.2|7388.4|6
1626364940000|2021-07-15 16:02:20|7391.7|7388.9|7392.2|7389.4|7392.5|7389.7|7391.7|7388.9|36
1626364950000|2021-07-15 16:02:30|7392.5|7389.7|7392.5|7389.7|7392.7|7389.9|7391.7|7388.9|8
1626364960000|2021-07-15 16:02:40|7392.7|7389.9|7391.5|7388.7|7392.7|7389.9|7391.5|7388.7|6
1626364970000|2021-07-15 16:02:50|7391.7|7388.9|7391.2|7388.4|7391.7|7388.9|7391.2|7388.4|3
1626364980000|2021-07-15 16:03:00|7391.5|7388.7|7392.7|7389.9|7392.7|7389.9|7390.3|7387.5|39
1626364990000|2021-07-15 16:03:10|7393|7390.2|7393.7|7390.9|7394|7391.2|7393|7390.2|38
1626365000000|2021-07-15 16:03:20|7393|7390.2|7391|7388.2|7393.2|7390.4|7391|7388.2|42
1626365010000|2021-07-15 16:03:30|7390.7|7387.9|7390.3|7387.5|7390.7|7387.9|7389|7386.2|57
1626365020000|2021-07-15 16:03:40|7390|7387.2|7389.7|7386.9|7390.5|7387.7|7389.7|7386.9|30
1626365030000|2021-07-15 16:03:50|7390.5|7387.7|7389.5|7386.7|7390.7|7387.9|7389.5|7386.7|10
1626365040000|2021-07-15 16:04:00|7390.5|7387.7|7392.5|7389.7|7392.7|7389.9|7390.5|7387.7|40
1626365050000|2021-07-15 16:04:10|7392.7|7389.9|7391|7388.2|7392.7|7389.9|7390.7|7387.9|48
1626365060000|2021-07-15 16:04:20|7390.5|7387.7|7391.2|7388.4|7391.5|7388.7|7390.2|7387.4|235
1626365070000|2021-07-15 16:04:30|7390.7|7387.9|7390.2|7387.4|7391.7|7388.9|7390|7387.2|31
1626365080000|2021-07-15 16:04:40|7389.7|7386.9|7390.5|7387.7|7390.7|7387.9|7389.7|7386.9|10
1626365090000|2021-07-15 16:04:50|7390.2|7387.4|7390.5|7387.7|7390.5|7387.7|7390|7387.2|6
1626365100000|2021-07-15 16:05:00|7390.7|7387.9|7391.2|7388.4|7391.5|7388.7|7390.5|7387.7|19
1626365110000|2021-07-15 16:05:10|7391.7|7388.9|7391.5|7388.7|7391.7|7388.9|7391.2|7388.4|1
1626365120000|2021-07-15 16:05:20|7391.2|7388.4|7391.2|7388.4|7391.7|7388.9|7391|7388.2|22
1626365130000|2021-07-15 16:05:30|7391.5|7388.7|7391.7|7388.9|7391.7|7388.9|7391.5|7388.7|99
1626365140000|2021-07-15 16:05:40|7391.5|7388.7|7392.7|7389.9|7393.5|7390.7|7391.5|7388.7|53
1626365150000|2021-07-15 16:05:50|7392.5|7389.7|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|19
1626365160000|2021-07-15 16:06:00|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|31
1626365170000|2021-07-15 16:06:10|7393.2|7390.4|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|0
1626365180000|2021-07-15 16:06:20|7393|7390.2|7391.2|7388.4|7393.5|7390.7|7391|7388.2|88
1626365190000|2021-07-15 16:06:30|7390.7|7387.9|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|6
1626365200000|2021-07-15 16:06:40|7391|7388.2|7390.7|7387.9|7391.5|7388.7|7390.5|7387.7|14
1626365210000|2021-07-15 16:06:50|7390.5|7387.7|7386.5|7383.7|7390.5|7387.7|7386|7383.2|122
1626365220000|2021-07-15 16:07:00|7386.7|7383.9|7386.2|7383.4|7387.5|7384.7|7385.7|7382.9|65
1626365230000|2021-07-15 16:07:10|7386|7383.2|7385|7382.2|7386|7383.2|7384.5|7381.7|455
1626365240000|2021-07-15 16:07:20|7383|7380.2|7381.3|7378.5|7383|7380.2|7381.3|7378.5|308
1626365250000|2021-07-15 16:07:30|7381.5|7378.7|7381|7378.2|7382|7379.2|7380.5|7377.7|233
1626365260000|2021-07-15 16:07:40|7380.8|7378|7378|7375.2|7381.6|7378.8|7377|7374.2|343
1626365270000|2021-07-15 16:07:50|7377.7|7374.9|7377.6|7374.8|7379|7376.2|7376.8|7374|89
1626365280000|2021-07-15 16:08:00|7377.3|7374.5|7376.8|7374|7379|7376.2|7376.6|7373.8|164
1626365290000|2021-07-15 16:08:10|7377|7374.2|7379.8|7377|7380.3|7377.5|7376.6|7373.8|144
1626365300000|2021-07-15 16:08:20|7380|7377.2|7377.6|7374.8|7380.3|7377.5|7377.6|7374.8|83
1626365310000|2021-07-15 16:08:30|7377.3|7374.5|7377.3|7374.5|7378|7375.2|7377|7374.2|8
1626365320000|2021-07-15 16:08:40|7377.1|7374.3|7376.3|7373.5|7377.1|7374.3|7376.3|7373.5|46
1626365330000|2021-07-15 16:08:50|7376.8|7374|7376.8|7374|7377.3|7374.5|7376.6|7373.8|54
1626365340000|2021-07-15 16:09:00|7377|7374.2|7378|7375.2|7378.3|7375.5|7376.8|7374|29
1626365350000|2021-07-15 16:09:10|7378.3|7375.5|7376.6|7373.8|7378.3|7375.5|7376.6|7373.8|23
1626365360000|2021-07-15 16:09:20|7375.8|7373|7376.3|7373.5|7376.3|7373.5|7375.8|7373|35
1626365370000|2021-07-15 16:09:30|7376|7373.2|7376.8|7374|7377.3|7374.5|7375.6|7372.8|28
1626365380000|2021-07-15 16:09:40|7377.1|7374.3|7377|7374.2|7377.1|7374.3|7376.6|7373.8|6
1626365390000|2021-07-15 16:09:50|7377.3|7374.5|7380.3|7377.5|7380.3|7377.5|7377.3|7374.5|45
1626365400000|2021-07-15 16:10:00|7380.1|7377.3|7379.6|7376.8|7380.3|7377.5|7379.3|7376.5|52
1626365410000|2021-07-15 16:10:10|7379.3|7376.5|7379.3|7376.5|7380.3|7377.5|7379|7376.2|4
1626365420000|2021-07-15 16:10:20|7379.6|7376.8|7379.3|7376.5|7379.8|7377|7379.3|7376.5|15
1626365430000|2021-07-15 16:10:30|7379|7376.2|7380|7377.2|7380.3|7377.5|7379|7376.2|51
1626365440000|2021-07-15 16:10:40|7380.3|7377.5|7379.8|7377|7380.3|7377.5|7379|7376.2|65
1626365450000|2021-07-15 16:10:50|7379.7|7376.9|7379|7376.2|7380|7377.2|7379|7376.2|7
1626365460000|2021-07-15 16:11:00|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.5|7375.7|19
1626365470000|2021-07-15 16:11:10|7378.3|7375.5|7377|7374.2|7378.3|7375.5|7376.3|7373.5|21
1626365480000|2021-07-15 16:11:20|7376.8|7374|7376.3|7373.5|7377.3|7374.5|7376.3|7373.5|20
1626365490000|2021-07-15 16:11:30|7377.3|7374.5|7377.3|7374.5|7378|7375.2|7377|7374.2|17
1626365500000|2021-07-15 16:11:40|7377|7374.2|7377.6|7374.8|7378.3|7375.5|7377|7374.2|36
1626365510000|2021-07-15 16:11:50|7378.3|7375.5|7377.8|7375|7378.3|7375.5|7377.6|7374.8|13
1626365520000|2021-07-15 16:12:00|7377.6|7374.8|7376.1|7373.3|7377.6|7374.8|7375.8|7373|35
1626365530000|2021-07-15 16:12:10|7375.8|7373|7377|7374.2|7377.1|7374.3|7375.6|7372.8|10
1626365540000|2021-07-15 16:12:20|7377.6|7374.8|7378|7375.2|7378|7375.2|7377.6|7374.8|1
1626365550000|2021-07-15 16:12:30|7378.3|7375.5|7378.3|7375.5|7379.3|7376.5|7378.3|7375.5|10
1626365560000|2021-07-15 16:12:40|7378.8|7376|7378.8|7376|7379|7376.2|7378.6|7375.8|6
1626365570000|2021-07-15 16:12:50|7379.3|7376.5|7379.8|7377|7380|7377.2|7378.6|7375.8|133
1626365580000|2021-07-15 16:13:00|7379.6|7376.8|7380.3|7377.5|7380.6|7377.8|7379.3|7376.5|54
1626365590000|2021-07-15 16:13:10|7380.1|7377.3|7383.3|7380.5|7384|7381.2|7379.3|7376.5|56
1626365600000|2021-07-15 16:13:20|7383|7380.2|7384|7381.2|7385|7382.2|7383|7380.2|43
1626365610000|2021-07-15 16:13:30|7384.3|7381.5|7385|7382.2|7385|7382.2|7384|7381.2|13
1626365620000|2021-07-15 16:13:40|7384.6|7381.8|7386.3|7383.5|7386.3|7383.5|7384.3|7381.5|51
1626365630000|2021-07-15 16:13:50|7386.6|7383.8|7387|7384.2|7387.3|7384.5|7386.5|7383.7|28
1626365640000|2021-07-15 16:14:00|7387.3|7384.5|7384.6|7381.8|7388|7385.2|7384.6|7381.8|21
1626365650000|2021-07-15 16:14:10|7383.8|7381|7384|7381.2|7384|7381.2|7383.6|7380.8|5
1626365660000|2021-07-15 16:14:20|7384.3|7381.5|7382.6|7379.8|7384.3|7381.5|7381.6|7378.8|181
1626365670000|2021-07-15 16:14:30|7382.3|7379.5|7381.8|7379|7382.8|7380|7381.6|7378.8|298
1626365680000|2021-07-15 16:14:40|7382|7379.2|7382.3|7379.5|7382.3|7379.5|7381.8|7379|2
1626365690000|2021-07-15 16:14:50|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|5
1626365700000|2021-07-15 16:15:00|7381.3|7378.5|7378.3|7375.5|7381.3|7378.5|7378.3|7375.5|63
1626365710000|2021-07-15 16:15:10|7378|7375.2|7377|7374.2|7378.8|7376|7376.8|7374|22
1626365720000|2021-07-15 16:15:20|7376.3|7373.5|7380.3|7377.5|7380.3|7377.5|7376.3|7373.5|7
1626365730000|2021-07-15 16:15:30|7380|7377.2|7379|7376.2|7380|7377.2|7378.8|7376|13
1626365740000|2021-07-15 16:15:40|7378.3|7375.5|7378.8|7376|7379|7376.2|7378.3|7375.5|8
1626365750000|2021-07-15 16:15:50|7379.1|7375.1|7375.3|7372.5|7379.1|7375.1|7373.5|7370.7|144
1626365760000|2021-07-15 16:16:00|7375|7372.2|7377.3|7374.5|7377.3|7374.5|7374.8|7372|21
1626365770000|2021-07-15 16:16:10|7376.5|7373.7|7377.3|7374.5|7377.3|7374.5|7376.2|7373.4|20
1626365780000|2021-07-15 16:16:20|7377.8|7375|7378.3|7375.5|7378.3|7375.5|7377.3|7374.5|23
1626365790000|2021-07-15 16:16:30|7378|7375.2|7376.5|7373.7|7378.3|7375.5|7376.5|7373.7|63
1626365800000|2021-07-15 16:16:40|7376.3|7373.5|7376.8|7374|7377.3|7374.5|7376.3|7373.5|12
1626365810000|2021-07-15 16:16:50|7377.3|7374.5|7376.5|7373.7|7377.8|7375|7376.5|7373.7|13
1626365820000|2021-07-15 16:17:00|7376.8|7374|7379.3|7376.5|7379.3|7376.5|7376.8|7374|20
1626365830000|2021-07-15 16:17:10|7378.5|7375.7|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|13
1626365840000|2021-07-15 16:17:20|7376.5|7373.7|7379|7376.2|7379|7376.2|7376.5|7373.7|57
1626365850000|2021-07-15 16:17:30|7379.3|7376.5|7378.3|7375.5|7380.3|7377.5|7377.5|7374.7|79
1626365860000|2021-07-15 16:17:40|7378.8|7376|7377.8|7375|7378.8|7376|7377.8|7375|24
1626365870000|2021-07-15 16:17:50|7377.5|7374.7|7377.8|7375|7377.8|7375|7377.5|7374.7|1
1626365880000|2021-07-15 16:18:00|7378|7375.2|7379|7376.2|7379|7376.2|7378|7375.2|36
1626365890000|2021-07-15 16:18:10|7378.8|7376|7377.3|7374.5|7378.8|7376|7377|7374.2|6
1626365900000|2021-07-15 16:18:20|7376.5|7373.7|7377.3|7374.5|7377.3|7374.5|7376.5|7373.7|1
1626365910000|2021-07-15 16:18:30|7377|7374.2|7376.5|7373.7|7377|7374.2|7375.5|7372.7|23
1626365920000|2021-07-15 16:18:40|7376.8|7374|7377|7374.2|7377.3|7374.5|7376.8|7374|1
1626365930000|2021-07-15 16:18:50|7377.3|7374.5|7377|7374.2|7377.8|7375|7377|7374.2|5
1626365940000|2021-07-15 16:19:00|7377.5|7374.7|7379.3|7376.5|7379.3|7376.5|7377.5|7374.7|58
1626365950000|2021-07-15 16:19:10|7379|7376.2|7376.8|7374|7379|7376.2|7376.5|7373.7|117
1626365960000|2021-07-15 16:19:20|7376.5|7373.7|7378|7375.2|7378|7375.2|7376.5|7373.7|44
1626365970000|2021-07-15 16:19:30|7377.5|7374.7|7377.5|7374.7|7377.8|7375|7377.3|7374.5|8
1626365980000|2021-07-15 16:19:40|7377|7374.2|7376.8|7374|7377|7374.2|7376.8|7374|8
1626365990000|2021-07-15 16:19:50|7377|7374.2|7376.8|7374|7377|7374.2|7376.8|7374|1
1626366000000|2021-07-15 16:20:00|7377|7374.2|7377|7374.2|7377|7374.2|7376.5|7373.7|7
1626366010000|2021-07-15 16:20:10|7377.4|7374.6|7376.5|7373.7|7378|7375.2|7376.5|7373.7|11
1626366020000|2021-07-15 16:20:20|7377|7374.2|7377.3|7374.5|7377.3|7374.5|7376.8|7374|15
1626366030000|2021-07-15 16:20:30|7376.8|7374|7377.5|7374.7|7377.5|7374.7|7376.8|7374|6
1626366040000|2021-07-15 16:20:40|7376|7373.2|7376.3|7373.5|7377.3|7374.5|7376|7373.2|40
1626366050000|2021-07-15 16:20:50|7376.5|7373.7|7377.5|7374.7|7378|7375.2|7376.5|7373.7|8
1626366060000|2021-07-15 16:21:00|7377.8|7375|7377.5|7374.7|7377.8|7375|7374.8|7372|109
1626366070000|2021-07-15 16:21:10|7377.3|7374.5|7379.8|7377|7380.3|7377.5|7377|7374.2|63
1626366080000|2021-07-15 16:21:20|7380.3|7377.5|7379.8|7377|7381|7378.2|7379|7376.2|18
1626366090000|2021-07-15 16:21:30|7380|7377.2|7378.3|7375.5|7380.3|7377.5|7377.5|7374.7|8
1626366100000|2021-07-15 16:21:40|7378|7375.2|7378.5|7375.7|7378.5|7375.7|7378|7375.2|2
1626366110000|2021-07-15 16:21:50|7378|7375.2|7377.5|7374.7|7378|7375.2|7376.5|7373.7|11
1626366120000|2021-07-15 16:22:00|7377.8|7375|7378|7375.2|7378|7375.2|7377.5|7374.7|4
1626366130000|2021-07-15 16:22:10|7378.3|7375.5|7379.5|7376.7|7379.5|7376.7|7378.3|7375.5|5
1626366140000|2021-07-15 16:22:20|||||||||2
1626366150000|2021-07-15 16:22:30|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7377.5|7374.7|31
1626366160000|2021-07-15 16:22:40|7378.5|7375.7|7379.5|7376.7|7381.1|7378.3|7378.5|7375.7|33
1626366170000|2021-07-15 16:22:50|7378.5|7375.7|7379.5|7376.7|7379.5|7376.7|7378.5|7375.7|25
1626366180000|2021-07-15 16:23:00|7380|7377.2|7381.3|7378.5|7382.5|7379.7|7380|7377.2|36
1626366190000|2021-07-15 16:23:10|7381|7378.2|7380.5|7377.7|7381|7378.2|7380.5|7377.7|3
1626366200000|2021-07-15 16:23:20|7381|7378.2|7378.8|7376|7381|7378.2|7378.5|7375.7|17
1626366210000|2021-07-15 16:23:30|7379|7376.2|7382.5|7379.7|7382.5|7379.7|7379|7376.2|22
1626366220000|2021-07-15 16:23:40|7382.3|7379.5|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|8
1626366230000|2021-07-15 16:23:50|7381.3|7378.5|7382|7379.2|7382|7379.2|7381|7378.2|4
1626366240000|2021-07-15 16:24:00|7382.3|7379.5|7387.3|7384.5|7387.3|7384.5|7380.5|7377.7|209
1626366250000|2021-07-15 16:24:10|7387.8|7385|7387.8|7385|7388.8|7386|7387.5|7384.7|23
1626366260000|2021-07-15 16:24:20|7387.5|7384.7|7387.3|7384.5|7387.8|7385|7386.3|7383.5|13
1626366270000|2021-07-15 16:24:30|7387.5|7384.7|7386.8|7384|7388.3|7385.5|7385.5|7382.7|42
1626366280000|2021-07-15 16:24:40|7387|7384.2|7387.5|7384.7|7387.5|7384.7|7385.5|7382.7|18
1626366290000|2021-07-15 16:24:50|7387.3|7384.5|7389.3|7386.5|7389.3|7386.5|7387.3|7384.5|46
1626366300000|2021-07-15 16:25:00|7389.5|7386.7|7388.3|7385.5|7390.3|7387.5|7388.3|7385.5|53
1626366310000|2021-07-15 16:25:10|7388|7385.2|7385.5|7382.7|7388|7385.2|7385.5|7382.7|49
1626366320000|2021-07-15 16:25:20|7384.8|7382|7382.8|7380|7385.8|7383|7382.5|7379.7|116
1626366330000|2021-07-15 16:25:30|7382.5|7379.7|7383.5|7380.7|7384.5|7381.7|7382.5|7379.7|5
1626366340000|2021-07-15 16:25:40|7383.3|7380.5|7384|7381.2|7384.5|7381.7|7382.5|7379.7|8
1626366350000|2021-07-15 16:25:50|7383.5|7380.7|7384.8|7382|7386.3|7383.5|7383.5|7380.7|23
1626366360000|2021-07-15 16:26:00|7384.5|7381.7|7383.8|7381|7384.5|7381.7|7383.5|7380.7|13
1626366370000|2021-07-15 16:26:10|7383.5|7380.7|7385.3|7382.5|7385.3|7382.5|7383.3|7380.5|2
1626366380000|2021-07-15 16:26:20|7386.5|7383.7|7386|7383.2|7386.5|7383.7|7386|7383.2|44
1626366390000|2021-07-15 16:26:30|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|16
1626366400000|2021-07-15 16:26:40|7386.8|7384|7387.5|7384.7|7387.5|7384.7|7386.8|7384|8
1626366410000|2021-07-15 16:26:50|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.5|7384.7|32
1626366420000|2021-07-15 16:27:00|7388.5|7385.7|7387.5|7384.7|7389.5|7386.7|7387|7384.2|8
1626366430000|2021-07-15 16:27:10|7388|7385.2|7387.5|7384.7|7388.5|7385.7|7387.5|7384.7|2
1626366440000|2021-07-15 16:27:20|||||||||2
1626366450000|2021-07-15 16:27:30|7387.3|7384.5|7387|7384.2|7387.5|7384.7|7386.8|7384|4
1626366460000|2021-07-15 16:27:40|7386.5|7383.7|7388.5|7385.7|7388.5|7385.7|7386.5|7383.7|8
1626366470000|2021-07-15 16:27:50|7388|7385.2|7388|7385.2|7388.2|7385.4|7388|7385.2|2
1626366480000|2021-07-15 16:28:00|7387.8|7385|7386.5|7383.7|7387.8|7385|7386.5|7383.7|46
1626366490000|2021-07-15 16:28:10|7387|7384.2|7387.5|7384.7|7387.8|7385|7387|7384.2|10
1626366500000|2021-07-15 16:28:20|7387.1|7384.3|7388|7385.2|7389|7386.2|7387.1|7384.3|299
1626366510000|2021-07-15 16:28:30|7387.8|7385|7387|7384.2|7387.8|7385|7386.5|7383.7|4
1626366520000|2021-07-15 16:28:40|7386.8|7384|7387|7384.2|7387|7384.2|7386.5|7383.7|16
1626366530000|2021-07-15 16:28:50|7386.8|7384|7387|7384.2|7387|7384.2|7386.5|7383.7|1
1626366540000|2021-07-15 16:29:00|7387.2|7384.4|7387|7384.2|7387.2|7384.4|7386.5|7383.7|16
1626366550000|2021-07-15 16:29:10|7386.8|7384|7387.2|7384.4|7387.2|7384.4|7386.5|7383.7|1
1626366560000|2021-07-15 16:29:20|7387|7384.2|7387.2|7384.4|7388.2|7385.4|7387|7384.2|54
1626366570000|2021-07-15 16:29:30|7387|7384.2|7386.5|7383.7|7387.2|7384.4|7386.5|7383.7|3
1626366580000|2021-07-15 16:29:40|7386.3|7383.5|7386.3|7383.5|7386.5|7383.7|7385.5|7382.7|129
1626366590000|2021-07-15 16:29:50|7386.5|7383.7|7386.1|7383.3|7386.5|7383.7|7385.8|7383|4
1626366600000|2021-07-15 16:30:00|7386.3|7383.5|7386.8|7384|7387.1|7384.3|7385.5|7382.7|14
1626366610000|2021-07-15 16:30:10|7386.6|7383.8|7386.1|7383.3|7386.8|7384|7385.8|7383|5
1626366620000|2021-07-15 16:30:20|7386.3|7383.5|7386.3|7383.5|7386.5|7383.7|7386.3|7383.5|3
1626366630000|2021-07-15 16:30:30|7386.5|7383.7|7387.3|7384.5|7387.5|7384.7|7386.5|7383.7|18
1626366640000|2021-07-15 16:30:40|7387.5|7384.7|7388.5|7385.7|7388.5|7385.7|7387.3|7384.5|10
1626366650000|2021-07-15 16:30:50|7388.1|7385.3|7387.5|7384.7|7388.1|7385.3|7387.5|7384.7|30
1626366660000|2021-07-15 16:31:00|7387.8|7385|7386.3|7383.5|7387.8|7385|7386.3|7383.5|16
1626366670000|2021-07-15 16:31:10|7386.5|7383.7|7385.8|7383|7387.1|7384.3|7385.8|7383|7
1626366680000|2021-07-15 16:31:20|7386.1|7383.3|7385.8|7383|7386.8|7384|7385.1|7382.3|190
1626366690000|2021-07-15 16:31:30|7385.3|7382.5|7385.3|7382.5|7385.8|7383|7385.3|7382.5|13
1626366700000|2021-07-15 16:31:40|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.1|7382.3|3
1626366710000|2021-07-15 16:31:50|7385.8|7383|7385.1|7382.3|7385.8|7383|7385.1|7382.3|8
1626366720000|2021-07-15 16:32:00|7385.3|7382.5|7388.1|7385.3|7388.5|7385.7|7385.3|7382.5|41
1626366730000|2021-07-15 16:32:10|7387.8|7385|7385.6|7382.8|7387.8|7385|7385.3|7382.5|20
1626366740000|2021-07-15 16:32:20|7385.8|7383|7386.6|7383.8|7387.3|7384.5|7385.6|7382.8|8
1626366750000|2021-07-15 16:32:30|7386.3|7383.5|7385.6|7382.8|7386.3|7383.5|7385.3|7382.5|1
1626366760000|2021-07-15 16:32:40|7385.1|7382.3|7385.6|7382.8|7385.8|7383|7385.1|7382.3|12
1626366770000|2021-07-15 16:32:50|7385.1|7382.3|7385.8|7383|7385.8|7383|7385.1|7382.3|12
1626366780000|2021-07-15 16:33:00|7385.6|7382.8|7387.1|7384.3|7387.1|7384.3|7385.6|7382.8|8
1626366790000|2021-07-15 16:33:10|7386.8|7384|7386.3|7383.5|7387.1|7384.3|7386.1|7383.3|124
1626366800000|2021-07-15 16:33:20|7386.1|7383.3|7386.6|7383.8|7386.8|7384|7385.8|7383|7
1626366810000|2021-07-15 16:33:30|7386.3|7383.5|7386.6|7383.8|7386.8|7384|7386.3|7383.5|2
1626366820000|2021-07-15 16:33:40|7386.3|7383.5|7388.1|7385.3|7388.3|7385.5|7386.3|7383.5|4
1626366830000|2021-07-15 16:33:50|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|1
1626366840000|2021-07-15 16:34:00|7388.6|7385.8|7385.5|7382.7|7388.6|7385.8|7385.5|7382.7|22
1626366850000|2021-07-15 16:34:10|7385.1|7382.3|7385.8|7383|7385.8|7383|7384.1|7381.3|27
1626366860000|2021-07-15 16:34:20|7385.3|7382.5|7385.1|7382.3|7385.5|7382.7|7384.8|7382|29
1626366870000|2021-07-15 16:34:30|7384.8|7382|7384.3|7381.5|7384.8|7382|7383.3|7380.5|46
1626366880000|2021-07-15 16:34:40|7384.5|7381.7|7381.3|7378.5|7384.8|7382|7381.3|7378.5|39
1626366890000|2021-07-15 16:34:50|7381.1|7378.3|7380.3|7377.5|7381.1|7378.3|7379.8|7377|28
1626366900000|2021-07-15 16:35:00|7380.5|7377.7|7380.5|7377.7|7381.3|7378.5|7380.3|7377.5|16
1626366910000|2021-07-15 16:35:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|1
1626366920000|2021-07-15 16:35:20|7380.4|7377.6|7380.8|7378|7380.8|7378|7379.8|7377|20
1626366930000|2021-07-15 16:35:30|7381.3|7378.5|7381.3|7378.5|7381.8|7379|7381.3|7378.5|6
1626366940000|2021-07-15 16:35:40|7381.1|7378.3|7381.5|7378.7|7381.5|7378.7|7380.1|7377.3|66
1626366950000|2021-07-15 16:35:50|7381.6|7378.8|7380.5|7377.7|7381.8|7379|7380.5|7377.7|2
1626366960000|2021-07-15 16:36:00|7380.8|7378|7380.4|7377.6|7380.8|7378|7380.1|7377.3|35
1626366970000|2021-07-15 16:36:10|7380.1|7377.3|7380.1|7377.3|7380.3|7377.5|7380.1|7377.3|2
1626366980000|2021-07-15 16:36:20|7380.3|7377.5|7381.8|7379|7381.8|7379|7380.1|7377.3|8
1626366990000|2021-07-15 16:36:30|7382.5|7379.7|7381.3|7378.5|7382.8|7380|7381.3|7378.5|44
1626367000000|2021-07-15 16:36:40|7380.8|7378|7379.3|7376.5|7380.8|7378|7378.5|7375.7|50
1626367010000|2021-07-15 16:36:50|7378.8|7376|7378.3|7375.5|7378.8|7376|7377.8|7375|19
1626367020000|2021-07-15 16:37:00|7378.6|7375.8|7377.6|7374.8|7380.1|7377.3|7376.3|7373.5|122
1626367030000|2021-07-15 16:37:10|7377.8|7375|7376.1|7373.3|7377.8|7375|7374.3|7371.5|1828
1626367040000|2021-07-15 16:37:20|7375.8|7373|7377.6|7374.8|7378.3|7375.5|7375.8|7373|163
1626367050000|2021-07-15 16:37:30|7377.8|7375|7376.8|7374|7377.8|7375|7376.6|7373.8|12
1626367060000|2021-07-15 16:37:40|7376.6|7373.8|7376.6|7373.8|7376.8|7374|7376.3|7373.5|16
1626367070000|2021-07-15 16:37:50|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|6
1626367080000|2021-07-15 16:38:00|7376.1|7373.3|7375.3|7372.5|7376.3|7373.5|7375.1|7372.3|70
1626367090000|2021-07-15 16:38:10|7375.6|7372.8|7376.3|7373.5|7376.6|7373.8|7375.6|7372.8|28
1626367100000|2021-07-15 16:38:20|7376.6|7373.8|7377.3|7374.5|7378.3|7375.5|7376.1|7373.3|25
1626367110000|2021-07-15 16:38:30|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.1|7374.3|11
1626367120000|2021-07-15 16:38:40|7378.1|7375.3|7377.8|7375|7378.3|7375.5|7377.8|7375|19
1626367130000|2021-07-15 16:38:50|7377.6|7374.8|7376.6|7373.8|7377.6|7374.8|7376.6|7373.8|9
1626367140000|2021-07-15 16:39:00|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7374.6|7371.8|59
1626367150000|2021-07-15 16:39:10|7376.3|7373.5|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|6
1626367160000|2021-07-15 16:39:20|7375.6|7372.8|7378.3|7375.5|7378.3|7375.5|7375.6|7372.8|108
1626367170000|2021-07-15 16:39:30|7377.8|7375|7377.6|7374.8|7377.8|7375|7376.6|7373.8|39
1626367180000|2021-07-15 16:39:40|7377.1|7374.3|7378.3|7375.5|7380.3|7377.5|7377.1|7374.3|121
1626367190000|2021-07-15 16:39:50|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7377.8|7375|22
1626367200000|2021-07-15 16:40:00|7378.3|7375.5|7378.1|7375.3|7378.3|7375.5|7377.3|7374.5|25
1626367210000|2021-07-15 16:40:10|7378.3|7375.5|7378.6|7375.8|7379.1|7376.3|7377.8|7375|456
1626367220000|2021-07-15 16:40:20|7378.1|7375.3|7379.1|7376.3|7379.3|7376.5|7377.8|7375|32
1626367230000|2021-07-15 16:40:30|7379.3|7376.5|7379.6|7376.8|7379.6|7376.8|7378.8|7376|3
1626367240000|2021-07-15 16:40:40|7379.3|7376.5|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|2
1626367250000|2021-07-15 16:40:50|7378.6|7375.8|7378.6|7375.8|7378.8|7376|7378.6|7375.8|3
1626367260000|2021-07-15 16:41:00|7378.1|7375.3|7377.3|7374.5|7378.1|7375.3|7377.3|7374.5|6
1626367270000|2021-07-15 16:41:10|7376.9|7374.1|7377.6|7374.8|7377.6|7374.8|7376.9|7374.1|19
1626367280000|2021-07-15 16:41:20|7378.3|7375.5|7376.8|7374|7378.3|7375.5|7376.8|7374|13
1626367290000|2021-07-15 16:41:30|7376.6|7373.8|7375.8|7373|7376.6|7373.8|7375.8|7373|6
1626367300000|2021-07-15 16:41:40|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7375.6|7372.8|6
1626367310000|2021-07-15 16:41:50|7375.6|7372.8|7375.1|7372.3|7375.6|7372.8|7375.1|7372.3|4
1626367320000|2021-07-15 16:42:00|7374.6|7371.8|7376.6|7373.8|7376.6|7373.8|7374.6|7371.8|14
1626367330000|2021-07-15 16:42:10|7375.8|7373|7375.8|7373|7375.8|7373|7375.6|7372.8|5
1626367340000|2021-07-15 16:42:20|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|2
1626367350000|2021-07-15 16:42:30|7376.6|7373.8|7377.8|7375|7378.3|7375.5|7376.6|7373.8|28
1626367360000|2021-07-15 16:42:40|7377.6|7374.8|7377.8|7375|7377.8|7375|7377.6|7374.8|1
1626367370000|2021-07-15 16:42:50|7377.6|7374.8|7378.6|7375.8|7378.8|7376|7377.6|7374.8|3
1626367380000|2021-07-15 16:43:00|7378.4|7375.6|7378.3|7375.5|7378.4|7375.6|7378.3|7375.5|1
1626367390000|2021-07-15 16:43:10|7378.1|7375.3|7377.8|7375|7378.6|7375.8|7377.8|7375|1
1626367400000|2021-07-15 16:43:20|7378.3|7375.5|7380.1|7377.3|7381.4|7378.6|7378.3|7375.5|154
1626367410000|2021-07-15 16:43:30|7380.3|7377.5|7383.3|7380.5|7384.8|7382|7380.3|7377.5|133
1626367420000|2021-07-15 16:43:40|7383.1|7380.3|7384.1|7381.3|7384.1|7381.3|7383.1|7380.3|13
1626367430000|2021-07-15 16:43:50|7383.6|7380.8|7382.3|7379.5|7383.6|7380.8|7381.6|7378.8|37
1626367440000|2021-07-15 16:44:00|7382.6|7379.8|7382.6|7379.8|7383.1|7380.3|7382.1|7379.3|36
1626367450000|2021-07-15 16:44:10|7382.3|7379.5|7382.1|7379.3|7382.3|7379.5|7381.8|7379|12
1626367460000|2021-07-15 16:44:20|7381.6|7378.8|7382.8|7380|7383.1|7380.3|7381.3|7378.5|4
1626367470000|2021-07-15 16:44:30|7383.1|7380.3|7382.8|7380|7383.1|7380.3|7382.8|7380|2
1626367480000|2021-07-15 16:44:40|7383.1|7380.3|7382.3|7379.5|7383.3|7380.5|7382.3|7379.5|0
1626367490000|2021-07-15 16:44:50|7382.6|7379.8|7383.1|7380.3|7383.1|7380.3|7382.6|7379.8|2
1626367500000|2021-07-15 16:45:00|7382.1|7379.3|7381.3|7378.5|7382.1|7379.3|7381.3|7378.5|11
1626367510000|2021-07-15 16:45:10|7382.1|7379.3|7381.1|7378.3|7382.1|7379.3|7379.6|7376.8|25
1626367520000|2021-07-15 16:45:20|7381.8|7379|7382.8|7380|7382.8|7380|7381.3|7378.5|11
1626367530000|2021-07-15 16:45:30|7382.6|7379.8|7384.1|7381.3|7384.1|7381.3|7382.6|7379.8|38
1626367540000|2021-07-15 16:45:40|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|34
1626367550000|2021-07-15 16:45:50|||||||||1
1626367560000|2021-07-15 16:46:00|7383.8|7381|7382.8|7380|7383.8|7381|7382.6|7379.8|30
1626367570000|2021-07-15 16:46:10|7382.6|7379.8|7383.1|7380.3|7383.1|7380.3|7382.6|7379.8|8
1626367580000|2021-07-15 16:46:20|7383.3|7380.5|7384.1|7381.3|7384.3|7381.5|7383.3|7380.5|12
1626367590000|2021-07-15 16:46:30|7384.3|7381.5|7384.1|7381.3|7384.3|7381.5|7384.1|7381.3|23
1626367600000|2021-07-15 16:46:40|7383.6|7380.8|7383.3|7380.5|7383.6|7380.8|7383.3|7380.5|10
1626367610000|2021-07-15 16:46:50|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|2
1626367620000|2021-07-15 16:47:00|7382.1|7379.3|7381.3|7378.5|7382.1|7379.3|7381.3|7378.5|9
1626367630000|2021-07-15 16:47:10|7381.6|7378.8|7382.1|7379.3|7382.1|7379.3|7381.6|7378.8|5
1626367640000|2021-07-15 16:47:20|7382.3|7379.5|7382.3|7379.5|7383.1|7380.3|7382.3|7379.5|9
1626367650000|2021-07-15 16:47:30|||||||||5
1626367660000|2021-07-15 16:47:40|7382.1|7379.3|7382.3|7379.5|7382.3|7379.5|7381.8|7379|3
1626367670000|2021-07-15 16:47:50|||||||||1
1626367680000|2021-07-15 16:48:00|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7381.8|7379|6
1626367690000|2021-07-15 16:48:10|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|4
1626367700000|2021-07-15 16:48:20|7383.1|7380.3|7382.1|7379.3|7383.1|7380.3|7381.6|7378.8|10
1626367710000|2021-07-15 16:48:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|1
1626367720000|2021-07-15 16:48:40|7382|7379.2|7382|7379.2|7382.3|7379.5|7381.3|7378.5|31
1626367730000|2021-07-15 16:48:50|||||||||11
1626367740000|2021-07-15 16:49:00|7384|7381.2|7383|7380.2|7384.3|7381.5|7383|7380.2|100
1626367750000|2021-07-15 16:49:10|7382.8|7380|7382.3|7379.5|7383|7380.2|7382.3|7379.5|12
1626367760000|2021-07-15 16:49:20|7382|7379.2|7382.3|7379.5|7383|7380.2|7382|7379.2|16
1626367770000|2021-07-15 16:49:30|7382.8|7380|7382|7379.2|7383|7380.2|7382|7379.2|7
1626367780000|2021-07-15 16:49:40|7382.3|7379.5|7381|7378.2|7382.3|7379.5|7380.6|7377.8|69
1626367790000|2021-07-15 16:49:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|2
1626367800000|2021-07-15 16:50:00|7381|7378.2|7380.6|7377.8|7381|7378.2|7379.8|7377|24
1626367810000|2021-07-15 16:50:10|7380|7377.2|7381|7378.2|7381|7378.2|7380|7377.2|6
1626367820000|2021-07-15 16:50:20|7380.8|7378|7381|7378.2|7381|7378.2|7380.6|7377.8|5
1626367830000|2021-07-15 16:50:30|7381.3|7378.5|7380.6|7377.8|7381.3|7378.5|7380.6|7377.8|16
1626367840000|2021-07-15 16:50:40|7381.3|7378.5|7381|7378.2|7381.3|7378.5|7381|7378.2|2
1626367850000|2021-07-15 16:50:50|7381.8|7379|7381.3|7378.5|7382|7379.2|7381.3|7378.5|20
1626367860000|2021-07-15 16:51:00|7381.8|7379|7381.6|7378.8|7381.8|7379|7381.6|7378.8|7
1626367870000|2021-07-15 16:51:10|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.6|7377.8|16
1626367880000|2021-07-15 16:51:20|7381|7378.2|7382.8|7380|7383|7380.2|7381|7378.2|13
1626367890000|2021-07-15 16:51:30|7383|7380.2|7383|7380.2|7383|7380.2|7382.8|7380|6
1626367900000|2021-07-15 16:51:40|7382.8|7380|7382.3|7379.5|7383|7380.2|7382.3|7379.5|10
1626367920000|2021-07-15 16:52:00|7382|7379.2|7380.6|7377.8|7382.3|7379.5|7380.6|7377.8|30
1626367930000|2021-07-15 16:52:10|7380.3|7377.5|7379|7376.2|7380.3|7377.5|7379|7376.2|30
1626367940000|2021-07-15 16:52:20|7378.6|7375.8|7378.3|7375.5|7378.8|7376|7378.3|7375.5|6
1626367950000|2021-07-15 16:52:30|7378.6|7375.8|7379.3|7376.5|7379.3|7376.5|7378.6|7375.8|12
1626367960000|2021-07-15 16:52:40|7380|7377.2|7380.3|7377.5|7381.1|7378.3|7380|7377.2|2
1626367970000|2021-07-15 16:52:50|7380.8|7378|7380.3|7377.5|7381.3|7378.5|7380.3|7377.5|13
1626367980000|2021-07-15 16:53:00|7380|7377.2|7380.3|7377.5|7380.3|7377.5|7379.8|7377|7
1626367990000|2021-07-15 16:53:10|7380.1|7377.3|7380|7377.2|7380.3|7377.5|7379.8|7377|10
1626368000000|2021-07-15 16:53:20|7379.8|7377|7381|7378.2|7381|7378.2|7379.8|7377|68
1626368010000|2021-07-15 16:53:30|7380.8|7378|7380|7377.2|7380.8|7378|7380|7377.2|8
1626368020000|2021-07-15 16:53:40|7379.8|7377|7380|7377.2|7380.3|7377.5|7379|7376.2|8
1626368030000|2021-07-15 16:53:50|7379.5|7376.7|7379.3|7376.5|7379.5|7376.7|7379.3|7376.5|13
1626368040000|2021-07-15 16:54:00|7379|7376.2|7380|7377.2|7380|7377.2|7379|7376.2|24
1626368050000|2021-07-15 16:54:10|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|5
1626368060000|2021-07-15 16:54:20|7380|7377.2|7380|7377.2|7380|7377.2|7379|7376.2|51
1626368070000|2021-07-15 16:54:30|7379.8|7377|7379|7376.2|7379.8|7377|7379|7376.2|23
1626368080000|2021-07-15 16:54:40|||||||||36
1626368090000|2021-07-15 16:54:50|||||||||39
1626368100000|2021-07-15 16:55:00|7379.5|7376.7|7379.5|7376.7|7380|7377.2|7379.3|7376.5|20
1626368110000|2021-07-15 16:55:10|7379.3|7376.5|7379.5|7376.7|7379.5|7376.7|7379|7376.2|0
1626368120000|2021-07-15 16:55:20|7379.6|7376.8|7379.3|7376.5|7380.3|7377.5|7379.3|7376.5|321
1626368130000|2021-07-15 16:55:30|7379.6|7376.8|7379.3|7376.5|7379.8|7377|7379.3|7376.5|3
1626368140000|2021-07-15 16:55:40|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|0
1626368150000|2021-07-15 16:55:50|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|2
1626368160000|2021-07-15 16:56:00|7379.6|7376.8|7379.8|7377|7380.3|7377.5|7379.6|7376.8|16
1626368170000|2021-07-15 16:56:10|7380|7377.2|7380|7377.2|7381|7378.2|7380|7377.2|5
1626368180000|2021-07-15 16:56:20|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|1
1626368190000|2021-07-15 16:56:30|||||||||4
1626368200000|2021-07-15 16:56:40|7380.6|7377.8|7380.3|7377.5|7380.6|7377.8|7379.6|7376.8|41
1626368210000|2021-07-15 16:56:50|7381.3|7378.5|7377.2|7374.4|7381.3|7378.5|7376.6|7373.8|1460
1626368220000|2021-07-15 16:57:00|7376.6|7373.8|7376.1|7373.3|7376.9|7374.1|7375.9|7373.1|267
1626368230000|2021-07-15 16:57:10|7375.9|7373.1|7376.1|7373.3|7376.6|7373.8|7375.9|7373.1|90
1626368240000|2021-07-15 16:57:20|7375.9|7373.1|7377.2|7374.4|7377.4|7374.6|7375.9|7373.1|24
1626368250000|2021-07-15 16:57:30|7377.4|7374.6|7376.2|7373.4|7377.4|7374.6|7376.2|7373.4|88
1626368260000|2021-07-15 16:57:40|7376.4|7373.6|7377.4|7374.6|7378.2|7375.4|7376.2|7373.4|48
1626368270000|2021-07-15 16:57:50|7377.2|7374.4|7378.2|7375.4|7378.6|7375.8|7377.2|7374.4|20
1626368280000|2021-07-15 16:58:00|7377.4|7374.6|7377.6|7374.8|7377.6|7374.8|7377.1|7374.3|13
1626368290000|2021-07-15 16:58:10|7378.1|7375.3|7379.1|7376.3|7379.9|7377.1|7376.9|7374.1|128
1626368300000|2021-07-15 16:58:20|7378.9|7376.1|7379.1|7376.3|7379.9|7377.1|7378.9|7376.1|23
1626368310000|2021-07-15 16:58:30|7378.4|7375.6|7377.9|7375.1|7379.1|7376.3|7377.9|7375.1|8
1626368320000|2021-07-15 16:58:40|7378.1|7375.3|7377.9|7375.1|7378.1|7375.3|7377.9|7375.1|35
1626368330000|2021-07-15 16:58:50|||||||||58
1626368340000|2021-07-15 16:59:00|7378.1|7375.3|7379.1|7376.3|7379.6|7376.8|7378.1|7375.3|21
1626368350000|2021-07-15 16:59:10|7378.9|7376.1|7380.4|7377.6|7380.4|7377.6|7378.9|7376.1|4
1626368360000|2021-07-15 16:59:20|7380.6|7377.8|7379.9|7377.1|7380.6|7377.8|7379.9|7377.1|3
1626368370000|2021-07-15 16:59:30|7379.1|7376.3|7377.9|7375.1|7379.6|7376.8|7377.9|7375.1|19
1626368380000|2021-07-15 16:59:40|7376.9|7374.1|7377.4|7374.6|7377.4|7374.6|7376.9|7374.1|8
1626368390000|2021-07-15 16:59:50|7377.1|7374.3|7375.9|7373.1|7377.1|7374.3|7375.4|7372.6|239
1626368400000|2021-07-15 17:00:00|7376.1|7373.3|7374.6|7371.8|7376.1|7373.3|7374.1|7371.3|104
1626368410000|2021-07-15 17:00:10|7374.1|7371.3|7375.9|7373.1|7375.9|7373.1|7374.1|7371.3|27
1626368430000|2021-07-15 17:00:30|7376.1|7373.3|7375.1|7372.3|7376.1|7373.3|7375.1|7372.3|18
1626368440000|2021-07-15 17:00:40|7374.1|7371.3|7375.9|7373.1|7375.9|7373.1|7374.1|7371.3|11
1626368450000|2021-07-15 17:00:50|7375.4|7372.6|7375.1|7372.3|7375.9|7373.1|7375.1|7372.3|23
1626368460000|2021-07-15 17:01:00|7374.1|7371.3|7372.6|7369.8|7374.1|7371.3|7370.6|7367.8|249
1626368470000|2021-07-15 17:01:10|7372.1|7369.3|7369.6|7366.8|7372.1|7369.3|7369.1|7366.3|146
1626368480000|2021-07-15 17:01:20|7369.1|7366.3|7368.9|7366.1|7369.9|7367.1|7368.1|7365.3|74
1626368490000|2021-07-15 17:01:30|7369.1|7366.3|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|21
1626368500000|2021-07-15 17:01:40|7368.6|7365.8|7367.1|7364.3|7368.6|7365.8|7367.1|7364.3|17
1626368510000|2021-07-15 17:01:50|7366.9|7364.1|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|35
1626368520000|2021-07-15 17:02:00|7366.6|7363.8|7366.1|7363.3|7366.6|7363.8|7365.6|7362.8|26
1626368530000|2021-07-15 17:02:10|7366.6|7363.8|7366.4|7363.6|7366.6|7363.8|7366.1|7363.3|31
1626368540000|2021-07-15 17:02:20|7366.9|7364.1|7366.6|7363.8|7366.9|7364.1|7366.6|7363.8|9
1626368550000|2021-07-15 17:02:30|7366.9|7364.1|7363.1|7360.3|7366.9|7364.1|7363.1|7360.3|15
1626368560000|2021-07-15 17:02:40|7363.9|7361.1|7364.1|7361.3|7364.1|7361.3|7363.9|7361.1|3
1626368570000|2021-07-15 17:02:50|7363.9|7361.1|7364.1|7361.3|7364.9|7362.1|7363.9|7361.1|19
1626368580000|2021-07-15 17:03:00|7363.7|7360.9|7364.1|7361.3|7364.1|7361.3|7363.1|7360.3|30
1626368590000|2021-07-15 17:03:10|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7363.6|7360.8|65
1626368600000|2021-07-15 17:03:20|7364.6|7361.8|7366.1|7363.3|7366.6|7363.8|7364.6|7361.8|10
1626368610000|2021-07-15 17:03:30|7367.2|7363.2|7366.9|7364.1|7367.9|7365.1|7366.6|7363.2|109
1626368620000|2021-07-15 17:03:40|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|4
1626368630000|2021-07-15 17:03:50|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|4
1626368640000|2021-07-15 17:04:00|7366.1|7363.3|7363.1|7360.3|7366.4|7363.6|7363.1|7360.3|26
1626368650000|2021-07-15 17:04:10|7363.9|7361.1|7364.1|7361.3|7364.6|7361.8|7363.6|7360.8|76
1626368660000|2021-07-15 17:04:20|7363.9|7361.1|7364.9|7362.1|7364.9|7362.1|7363.6|7360.8|18
1626368670000|2021-07-15 17:04:30|7365.1|7362.3|7363.6|7360.8|7365.4|7362.6|7363.1|7360.3|52
1626368680000|2021-07-15 17:04:40|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|17
1626368690000|2021-07-15 17:04:50|7364.1|7361.3|7365.1|7362.3|7365.1|7362.3|7363.9|7361.1|8
1626368700000|2021-07-15 17:05:00|||||||||6
1626368710000|2021-07-15 17:05:10|7363.1|7360.3|7363.9|7361.1|7363.9|7361.1|7363.1|7360.3|33
1626368720000|2021-07-15 17:05:20|7364.1|7361.3|7364.6|7361.8|7364.6|7361.8|7364.1|7361.3|4
1626368730000|2021-07-15 17:05:30|7364.1|7361.3|7365.1|7362.3|7365.1|7362.3|7364.1|7361.3|11
1626368740000|2021-07-15 17:05:40|7364.6|7361.8|7365.1|7362.3|7365.1|7362.3|7364.6|7361.8|20
1626368750000|2021-07-15 17:05:50|7364.1|7361.3|7364.1|7361.3|7364.6|7361.8|7364.1|7361.3|10
1626368760000|2021-07-15 17:06:00|7363.9|7361.1|7364.1|7361.3|7364.1|7361.3|7363.9|7361.1|1
1626368770000|2021-07-15 17:06:10|7364.4|7361.6|7364.1|7361.3|7364.6|7361.8|7364.1|7361.3|9
1626368780000|2021-07-15 17:06:20|7363.1|7360.3|7362.9|7360.1|7363.1|7360.3|7362.6|7359.8|19
1626368790000|2021-07-15 17:06:30|7363.1|7360.3|7363.1|7360.3|7363.6|7360.8|7362.9|7360.1|10
1626368800000|2021-07-15 17:06:40|7363.6|7360.8|7363.6|7360.8|7363.9|7361.1|7363.1|7360.3|11
1626368810000|2021-07-15 17:06:50|7363.1|7360.3|7362.9|7360.1|7363.1|7360.3|7362.6|7359.8|6
1626368820000|2021-07-15 17:07:00|7363.1|7360.3|7364.1|7361.3|7364.1|7361.3|7363.1|7360.3|43
1626368830000|2021-07-15 17:07:10|||||||||1
1626368840000|2021-07-15 17:07:20|7363.6|7360.8|7364.6|7361.8|7364.9|7362.1|7363.6|7360.8|15
1626368850000|2021-07-15 17:07:30|||||||||4
1626368860000|2021-07-15 17:07:40|7365.1|7362.3|7364.9|7362.1|7365.1|7362.3|7364.6|7361.8|215
1626368870000|2021-07-15 17:07:50|7365.1|7362.3|7364.1|7361.3|7365.1|7362.3|7364.1|7361.3|83
1626368880000|2021-07-15 17:08:00|7364.4|7361.6|7364.1|7361.3|7364.9|7362.1|7364.1|7361.3|34
1626368890000|2021-07-15 17:08:10|7363.6|7360.8|7362.6|7359.8|7363.6|7360.8|7362.6|7359.8|23
1626368900000|2021-07-15 17:08:20|7362.9|7360.1|7362.1|7359.3|7363.1|7360.3|7362.1|7359.3|8
1626368910000|2021-07-15 17:08:30|7362.4|7359.6|7363.1|7360.3|7363.1|7360.3|7362.4|7359.6|6
1626368920000|2021-07-15 17:08:40|7362.7|7359.9|7363.1|7360.3|7363.1|7360.3|7362.1|7359.3|26
1626368930000|2021-07-15 17:08:50|7362.9|7360.1|7362.1|7359.3|7362.9|7360.1|7361.6|7358.8|13
1626368940000|2021-07-15 17:09:00|7362.6|7359.8|7362.1|7359.3|7362.9|7360.1|7362.1|7359.3|12
1626368950000|2021-07-15 17:09:10|7361.9|7359.1|7362.1|7359.3|7362.1|7359.3|7361.9|7359.1|13
1626368960000|2021-07-15 17:09:20|7362.6|7359.8|7363.1|7360.3|7363.1|7360.3|7362.6|7359.8|9
1626368970000|2021-07-15 17:09:30|7362.9|7360.1|7362.1|7359.3|7362.9|7360.1|7362.1|7359.3|14
1626368980000|2021-07-15 17:09:40|||||||||2
1626368990000|2021-07-15 17:09:50|7362.6|7359.8|7363.1|7360.3|7363.1|7360.3|7362.6|7359.8|5
1626369000000|2021-07-15 17:10:00|7362.9|7360.1|7363.1|7360.3|7363.1|7360.3|7362.9|7360.1|24
1626369010000|2021-07-15 17:10:10|7363.9|7361.1|7363.9|7361.1|7364.1|7361.3|7363.9|7361.1|7
1626369020000|2021-07-15 17:10:20|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|4
1626369030000|2021-07-15 17:10:30|7364.1|7361.3|7364.6|7361.8|7364.6|7361.8|7364.1|7361.3|18
1626369040000|2021-07-15 17:10:40|7364.8|7362|7365.8|7363|7365.8|7363|7364.8|7362|9
1626369050000|2021-07-15 17:10:50|7366.1|7363.3|7369.3|7366.5|7369.3|7366.5|7366.1|7363.3|55
1626369060000|2021-07-15 17:11:00|7369.6|7366.8|7369.8|7367|7371.1|7368.3|7369.3|7366.5|42
1626369070000|2021-07-15 17:11:10|||||||||30
1626369080000|2021-07-15 17:11:20|7369.6|7366.8|7370.1|7367.3|7370.1|7367.3|7368.8|7366|37
1626369090000|2021-07-15 17:11:30|7369.8|7367|7370.8|7368|7370.8|7368|7369.8|7367|25
1626369100000|2021-07-15 17:11:40|7370.1|7367.3|7370.1|7367.3|7370.8|7368|7369.3|7366.5|91
1626369110000|2021-07-15 17:11:50|||||||||54
1626369120000|2021-07-15 17:12:00|7369.3|7366.5|7369.1|7366.3|7369.3|7366.5|7368.8|7366|23
1626369130000|2021-07-15 17:12:10|7368.8|7366|7365.8|7363|7368.8|7366|7365.4|7362.6|52
1626369140000|2021-07-15 17:12:20|7365.1|7362.3|7365.8|7363|7365.8|7363|7364.3|7361.5|212
1626369150000|2021-07-15 17:12:30|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.1|7363.3|2
1626369160000|2021-07-15 17:12:40|7366.4|7363.6|7365.8|7363|7366.8|7364|7365.6|7362.8|15
1626369170000|2021-07-15 17:12:50|7365.6|7362.8|7365.8|7363|7365.8|7363|7365.1|7362.3|1
1626369180000|2021-07-15 17:13:00|7366.3|7363.5|7367.1|7364.3|7367.6|7364.8|7366.3|7363.5|35
1626369190000|2021-07-15 17:13:10|7366.8|7364|7366.8|7364|7366.8|7364|7366.3|7363.5|8
1626369200000|2021-07-15 17:13:20|7367.1|7364.3|7366.8|7364|7367.3|7364.5|7366.1|7363.3|9
1626369210000|2021-07-15 17:13:30|7366.3|7363.5|7367.8|7365|7367.8|7365|7366.3|7363.5|9
1626369220000|2021-07-15 17:13:40|7367.4|7364.6|7368.1|7365.3|7368.6|7365.8|7367.1|7364.3|34
1626369230000|2021-07-15 17:13:50|7368.3|7365.5|7367.6|7364.8|7368.3|7365.5|7367.1|7364.3|14
1626369240000|2021-07-15 17:14:00|7367.8|7365|7367.8|7365|7368.3|7365.5|7367.6|7364.8|16
1626369250000|2021-07-15 17:14:10|7368.1|7365.3|7368.3|7365.5|7368.3|7365.5|7368.1|7365.3|11
1626369260000|2021-07-15 17:14:20|7368.1|7365.3|7368.3|7365.5|7368.3|7365.5|7368.1|7365.3|2
1626369270000|2021-07-15 17:14:30|7368.1|7365.3|7368.3|7365.5|7368.3|7365.5|7368.1|7365.3|6
1626369280000|2021-07-15 17:14:40|7368.1|7365.3|7366.1|7363.3|7368.1|7365.3|7366.1|7363.3|38
1626369290000|2021-07-15 17:14:50|7366.3|7363.5|7366.1|7363.3|7366.3|7363.5|7366.1|7363.3|1
1626369300000|2021-07-15 17:15:00|7366.3|7363.5|7367.3|7364.5|7368.6|7365.8|7366.3|7363.5|16
1626369310000|2021-07-15 17:15:10|7366.8|7364|7366.8|7364|7366.8|7364|7366.1|7363.3|5
1626369320000|2021-07-15 17:15:20|||||||||1
1626369330000|2021-07-15 17:15:30|7367.8|7365|7367.6|7364.8|7367.9|7365.1|7367.3|7364.5|30
1626369340000|2021-07-15 17:15:40|7367.8|7365|7368.1|7365.3|7368.1|7365.3|7367.8|7365|20
1626369350000|2021-07-15 17:15:50|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|21
1626369360000|2021-07-15 17:16:00|7367.1|7364.3|7367.6|7364.8|7368.1|7365.3|7367.1|7364.3|160
1626369370000|2021-07-15 17:16:10|7367.8|7365|7368.1|7365.3|7368.1|7365.3|7367.6|7364.8|15
1626369380000|2021-07-15 17:16:20|7367.8|7365|7367.6|7364.8|7367.8|7365|7367.1|7364.3|3
1626369390000|2021-07-15 17:16:30|7367.8|7365|7368.1|7365.3|7368.1|7365.3|7367.6|7364.8|3
1626369400000|2021-07-15 17:16:40|7367.8|7365|7367.1|7364.3|7367.8|7365|7367.1|7364.3|12
1626369410000|2021-07-15 17:16:50|7367.3|7364.5|7365.8|7363|7367.6|7364.8|7365.6|7362.8|25
1626369420000|2021-07-15 17:17:00|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|6
1626369430000|2021-07-15 17:17:10|7365.6|7362.8|7365.8|7363|7366.1|7363.3|7365.6|7362.8|4
1626369440000|2021-07-15 17:17:20|7365.6|7362.8|7366.3|7363.5|7366.6|7363.8|7365.6|7362.8|8
1626369450000|2021-07-15 17:17:30|7366.6|7363.8|7366.8|7364|7367.1|7364.3|7366.6|7363.8|3
1626369460000|2021-07-15 17:17:40|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|9
1626369470000|2021-07-15 17:17:50|7366.7|7363.9|7366.8|7364|7366.8|7364|7365.8|7363|12
1626369480000|2021-07-15 17:18:00|7367.1|7364.3|7366.8|7364|7367.1|7364.3|7366.1|7363.3|2
1626369490000|2021-07-15 17:18:10|7366.1|7363.3|7364.6|7361.8|7366.6|7363.8|7363.1|7360.3|482
1626369500000|2021-07-15 17:18:20|7364.8|7362|7364.6|7361.8|7364.8|7362|7364.1|7361.3|20
1626369510000|2021-07-15 17:18:30|7364.1|7361.3|7364.1|7361.3|7364.4|7361.6|7363.4|7360.6|338
1626369520000|2021-07-15 17:18:40|7363.1|7360.3|7363.1|7360.3|7364.1|7361.3|7362.8|7360|43
1626369530000|2021-07-15 17:18:50|7362.1|7359.3|7358.1|7355.3|7362.1|7359.3|7358.1|7355.3|74
1626369540000|2021-07-15 17:19:00|7358.4|7355.6|7356.4|7353.6|7359.1|7356.3|7356.1|7353.3|224
1626369550000|2021-07-15 17:19:10|7354.9|7352.1|7355.1|7352.3|7355.1|7352.3|7353.4|7350.6|176
1626369560000|2021-07-15 17:19:20|7355.4|7352.6|7359.8|7357|7359.8|7357|7355.1|7352.3|218
1626369570000|2021-07-15 17:19:30|7360.1|7357.3|7359.4|7356.6|7360.1|7357.3|7358.4|7355.6|6
1626369580000|2021-07-15 17:19:40|7359|7356.2|7354.4|7351.6|7359|7356.2|7354.4|7351.6|144
1626369590000|2021-07-15 17:19:50|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|58
1626369600000|2021-07-15 17:20:00|7354.4|7351.6|7358.4|7355.6|7358.4|7355.6|7354.4|7351.6|106
1626369610000|2021-07-15 17:20:10|7357.4|7354.6|7358.4|7355.6|7359.1|7356.3|7357.4|7354.6|15
1626369620000|2021-07-15 17:20:20|7357.8|7355|7358.4|7355.6|7358.4|7355.6|7357.6|7354.8|3
1626369630000|2021-07-15 17:20:30|7358.9|7356.1|7359.1|7356.3|7359.1|7356.3|7358.9|7356.1|9
1626369640000|2021-07-15 17:20:40|7358.4|7355.6|7359.1|7356.3|7359.1|7356.3|7358.4|7355.6|11
1626369650000|2021-07-15 17:20:50|7358.8|7356|7360.1|7357.3|7360.6|7357.8|7358.6|7355.8|83
1626369660000|2021-07-15 17:21:00|7360.4|7357.6|7361.1|7358.3|7361.1|7358.3|7360.4|7357.6|2
1626369670000|2021-07-15 17:21:10|7361.4|7358.6|7362.9|7360.1|7362.9|7360.1|7361.4|7358.6|26
1626369680000|2021-07-15 17:21:20|7362.4|7359.6|7361.4|7358.6|7363.1|7360.3|7361.4|7358.6|18
1626369690000|2021-07-15 17:21:30|7361.8|7359|7363.1|7360.3|7364.1|7361.3|7361.8|7359|114
1626369700000|2021-07-15 17:21:40|7363.4|7360.6|7365.1|7362.3|7365.1|7362.3|7363.1|7360.3|65
1626369710000|2021-07-15 17:21:50|7364.9|7362.1|7363.1|7360.3|7364.9|7362.1|7362.6|7359.8|38
1626369720000|2021-07-15 17:22:00|7362.9|7360.1|7363.9|7361.1|7364.1|7361.3|7362.4|7359.6|32
1626369730000|2021-07-15 17:22:10|7363.4|7360.6|7363.4|7360.6|7363.9|7361.1|7362.4|7359.6|10
1626369740000|2021-07-15 17:22:20|7362.4|7359.6|7362.1|7359.3|7362.4|7359.6|7362.1|7359.3|5
1626369750000|2021-07-15 17:22:30|7362.6|7359.8|7361.1|7358.3|7362.6|7359.8|7361.1|7358.3|17
1626369760000|2021-07-15 17:22:40|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|0
1626369770000|2021-07-15 17:22:50|7361.1|7358.3|7362.1|7359.3|7362.1|7359.3|7361.1|7358.3|13
1626369780000|2021-07-15 17:23:00|7362.4|7359.6|7364.4|7361.6|7364.4|7361.6|7362.4|7359.6|28
1626369790000|2021-07-15 17:23:10|7365.4|7362.6|7366.1|7363.3|7367.1|7364.3|7365.4|7362.6|121
1626369800000|2021-07-15 17:23:20|7366.3|7363.5|7366.8|7364|7367.1|7364.3|7366.1|7363.3|21
1626369810000|2021-07-15 17:23:30|7366.3|7363.5|7364.8|7362|7366.8|7364|7364.6|7361.8|33
1626369820000|2021-07-15 17:23:40|7364.5|7361.7|7364.4|7361.6|7364.6|7361.8|7363.3|7360.5|111
1626369830000|2021-07-15 17:23:50|7364.6|7361.8|7366.1|7363.3|7366.1|7363.3|7364.4|7361.6|206
1626369840000|2021-07-15 17:24:00|7365.8|7363|7364.4|7361.6|7365.8|7363|7364.4|7361.6|11
1626369850000|2021-07-15 17:24:10|7364.7|7361.9|7364.4|7361.6|7364.9|7362.1|7364.4|7361.6|3
1626369860000|2021-07-15 17:24:20|7364.1|7361.3|7363.1|7360.3|7364.1|7361.3|7362.4|7359.6|16
1626369870000|2021-07-15 17:24:30|7362.9|7360.1|7362.1|7359.3|7362.9|7360.1|7360.9|7358.1|19
1626369880000|2021-07-15 17:24:40|7362.6|7359.8|7362.4|7359.6|7364.4|7361.6|7362.4|7359.6|134
1626369890000|2021-07-15 17:24:50|7362.6|7359.8|7364.4|7361.6|7364.4|7361.6|7362.4|7359.6|26
1626369900000|2021-07-15 17:25:00|7363.4|7360.6|7366.6|7363.8|7368.1|7365.3|7363.4|7360.6|108
1626369910000|2021-07-15 17:25:10|7366.8|7364|7366.4|7363.6|7367.1|7364.3|7366.1|7363.3|17
1626369920000|2021-07-15 17:25:20|7366.6|7363.8|7365.9|7363.1|7366.6|7363.8|7365.4|7362.6|4
1626369930000|2021-07-15 17:25:30|7365.6|7362.8|7366.8|7364|7367.8|7365|7365.6|7362.8|300
1626369940000|2021-07-15 17:25:40|7367.3|7364.5|7366.1|7363.3|7367.8|7365|7365.6|7362.8|47
1626369950000|2021-07-15 17:25:50|7366.3|7363.5|7366.8|7364|7367.1|7364.3|7366.1|7363.3|7
1626369960000|2021-07-15 17:26:00|7368.3|7365.5|7368.6|7365.8|7369.1|7366.3|7368.1|7365.3|51
1626369970000|2021-07-15 17:26:10|7369.1|7366.3|7370.3|7367.5|7370.3|7367.5|7369.1|7366.3|4
1626369980000|2021-07-15 17:26:20|7370.1|7367.3|7369.8|7367|7370.3|7367.5|7369.1|7366.3|24
1626369990000|2021-07-15 17:26:30|7370.1|7367.3|7371.3|7368.5|7371.5|7368.7|7369.8|7367|12
1626370000000|2021-07-15 17:26:40|7371.8|7369|7376.6|7373.8|7376.6|7373.8|7371.8|7369|256
1626370010000|2021-07-15 17:26:50|7376.1|7373.3|7375.1|7372.3|7376.1|7373.3|7375.1|7372.3|35
1626370020000|2021-07-15 17:27:00|7375.5|7372.7|7375.3|7372.5|7376.8|7374|7375.1|7372.3|142
1626370030000|2021-07-15 17:27:10|7375.1|7372.3|7374.8|7372|7376.3|7373.5|7374.8|7372|33
1626370040000|2021-07-15 17:27:20|7375.3|7372.5|7376.5|7373.7|7377.1|7374.3|7375.1|7372.3|29
1626370050000|2021-07-15 17:27:30|7376.8|7374|7377.3|7374.5|7378.4|7375.6|7376.8|7374|50
1626370060000|2021-07-15 17:27:40|7377.1|7374.3|7377.3|7374.5|7377.8|7375|7376.6|7373.8|37
1626370070000|2021-07-15 17:27:50|7377.4|7374.6|7376.8|7374|7377.4|7374.6|7376.8|7374|8
1626370080000|2021-07-15 17:28:00|7377|7374.2|7378.3|7375.5|7379.6|7376.8|7376.8|7374|77
1626370090000|2021-07-15 17:28:10|7377.8|7375|7379.8|7377|7379.8|7377|7377.8|7375|30
1626370100000|2021-07-15 17:28:20|7379.6|7376.8|7379.1|7376.3|7379.8|7377|7377.8|7375|26
1626370110000|2021-07-15 17:28:30|7378.8|7376|7378.1|7375.3|7378.8|7376|7377.8|7375|15
1626370120000|2021-07-15 17:28:40|7378.3|7375.5|7378|7375.2|7378.5|7375.7|7377.8|7375|9
1626370130000|2021-07-15 17:28:50|7377.8|7375|7372.1|7369.3|7378.3|7375.5|7372.1|7369.3|53
1626370140000|2021-07-15 17:29:00|7371.8|7369|7372.6|7369.8|7373.5|7370.7|7371.8|7369|13
1626370150000|2021-07-15 17:29:10|7372.4|7369.6|7373.3|7370.5|7373.3|7370.5|7370.8|7368|109
1626370160000|2021-07-15 17:29:20|7373.8|7371|7372.1|7369.3|7374.1|7371.3|7371.1|7368.3|69
1626370170000|2021-07-15 17:29:30|7372.6|7369.8|7371.1|7368.3|7372.6|7369.8|7371.1|7368.3|26
1626370180000|2021-07-15 17:29:40|7370.8|7368|7369.8|7367|7371.1|7368.3|7369.1|7366.3|62
1626370190000|2021-07-15 17:29:50|7369.6|7366.8|7368.8|7366|7369.6|7366.8|7368.1|7365.3|5
1626370200000|2021-07-15 17:30:00|7369.1|7366.3|7368.5|7365.7|7369.1|7366.3|7367.3|7364.5|42
1626370210000|2021-07-15 17:30:10|7368.3|7365.5|7365.4|7362.6|7368.3|7365.5|7364.1|7361.3|94
1626370220000|2021-07-15 17:30:20|7365.1|7362.3|7367.6|7364.8|7367.6|7364.8|7363.6|7360.8|69
1626370230000|2021-07-15 17:30:30|7367.8|7365|7371.1|7368.3|7371.1|7368.3|7367.6|7364.8|34
1626370240000|2021-07-15 17:30:40|7370.8|7368|7371.3|7368.5|7371.6|7368.8|7369.6|7366.8|76
1626370250000|2021-07-15 17:30:50|7371.1|7368.3|7372.6|7369.8|7373.1|7370.3|7371.1|7368.3|6
1626370260000|2021-07-15 17:31:00|7371.9|7369.1|7373.8|7371|7373.8|7371|7371.1|7368.3|32
1626370270000|2021-07-15 17:31:10|7374.6|7371.8|7373.1|7370.3|7374.8|7372|7373.1|7370.3|42
1626370280000|2021-07-15 17:31:20|7372.3|7369.5|7372.5|7369.7|7373.1|7370.3|7371.6|7368.8|9
1626370290000|2021-07-15 17:31:30|7372.8|7370|7369.8|7367|7373.1|7370.3|7369.8|7367|58
1626370300000|2021-07-15 17:31:40|7369.6|7366.8|7369.6|7366.8|7371.1|7368.3|7368.8|7366|51
1626370310000|2021-07-15 17:31:50|7370.1|7367.3|7370.1|7367.3|7370.8|7368|7370.1|7367.3|32
1626370320000|2021-07-15 17:32:00|7370.5|7367.7|7370.6|7367.8|7371.8|7369|7370.1|7367.3|75
1626370330000|2021-07-15 17:32:10|7370.8|7368|7369.4|7366.6|7370.8|7368|7369.1|7366.3|37
1626370340000|2021-07-15 17:32:20|7368.6|7365.8|7370.3|7367.5|7370.8|7368|7368.6|7365.8|3
1626370350000|2021-07-15 17:32:30|7370.6|7367.8|7373.5|7370.7|7373.5|7370.7|7370.6|7367.8|9
1626370360000|2021-07-15 17:32:40|7373.8|7371|7371.3|7368.5|7373.8|7371|7370.8|7368|45
1626370370000|2021-07-15 17:32:50|7371.5|7368.7|7373.8|7371|7373.8|7371|7371.5|7368.7|29
1626370380000|2021-07-15 17:33:00|7373.6|7370.8|7375.5|7372.7|7375.8|7373|7373.6|7370.8|56
1626370390000|2021-07-15 17:33:10|7375.8|7373|7373.1|7370.3|7375.8|7373|7373.1|7370.3|61
1626370400000|2021-07-15 17:33:20|7372.6|7369.8|7371.8|7369|7372.6|7369.8|7371.6|7368.8|3
1626370410000|2021-07-15 17:33:30|7372.1|7369.3|7372.6|7369.8|7372.6|7369.8|7372.1|7369.3|10
1626370420000|2021-07-15 17:33:40|7372.4|7369.6|7372.6|7369.8|7372.6|7369.8|7372.3|7369.5|0
1626370430000|2021-07-15 17:33:50|7372.8|7370|7372.8|7370|7373.1|7370.3|7372.8|7370|2
1626370440000|2021-07-15 17:34:00|7372.1|7369.3|7371.1|7368.3|7372.1|7369.3|7371.1|7368.3|26
1626370450000|2021-07-15 17:34:10|||||||||13
1626370460000|2021-07-15 17:34:20|7370.8|7368|7368.8|7366|7370.8|7368|7368.6|7365.8|7
1626370470000|2021-07-15 17:34:30|7369.1|7366.3|7369.3|7366.5|7369.8|7367|7369.1|7366.3|12
1626370480000|2021-07-15 17:34:40|7369.8|7367|7370.1|7367.3|7370.1|7367.3|7369.8|7367|0
1626370490000|2021-07-15 17:34:50|7369.8|7367|7368.1|7365.3|7369.8|7367|7368.1|7365.3|8
1626370500000|2021-07-15 17:35:00|7369.1|7366.3|7369.8|7367|7369.8|7367|7369.1|7366.3|18
1626370510000|2021-07-15 17:35:10|7370.4|7367.6|7369.6|7366.8|7371.6|7368.8|7369.1|7366.3|35
1626370520000|2021-07-15 17:35:20|7369.1|7366.3|7371.6|7368.8|7371.8|7369|7368.1|7365.3|38
1626370530000|2021-07-15 17:35:30|7371.8|7369|7371.1|7368.3|7371.8|7369|7370.6|7367.8|12
1626370540000|2021-07-15 17:35:40|7371.4|7368.6|7369.6|7366.8|7373.1|7370.3|7369.1|7366.3|67
1626370550000|2021-07-15 17:35:50|7368.8|7366|7365.8|7363|7369.6|7366.8|7364.1|7361.3|105
1626370560000|2021-07-15 17:36:00|7366.1|7363.3|7367.1|7364.3|7367.1|7364.3|7365.8|7363|12
1626370570000|2021-07-15 17:36:10|7367.4|7364.6|7368.8|7366|7369.8|7367|7367.4|7364.6|57
1626370580000|2021-07-15 17:36:20|7368.6|7365.8|7366.6|7363.8|7368.8|7366|7365.8|7363|17
1626370590000|2021-07-15 17:36:30|7366.8|7364|7367|7364.2|7367.3|7364.5|7365.8|7363|7
1626370600000|2021-07-15 17:36:40|7367.6|7364.8|7366.6|7363.8|7367.6|7364.8|7366.6|7363.8|1
1626370610000|2021-07-15 17:36:50|7366.8|7364|7367.6|7364.8|7367.8|7365|7366.6|7363.8|9
1626370620000|2021-07-15 17:37:00|7367.3|7364.5|7367.3|7364.5|7367.6|7364.8|7367.1|7364.3|25
1626370630000|2021-07-15 17:37:10|7367.1|7364.3|7363.6|7360.8|7367.1|7364.3|7363.6|7360.8|9
1626370640000|2021-07-15 17:37:20|7363.1|7360.3|7364.3|7361.5|7364.6|7361.8|7363.1|7360.3|16
1626370650000|2021-07-15 17:37:30|7364.6|7361.8|7362.6|7359.8|7364.8|7362|7362.1|7359.3|41
1626370660000|2021-07-15 17:37:40|7362.1|7359.3|7363.3|7360.5|7363.6|7360.8|7362.1|7359.3|16
1626370670000|2021-07-15 17:37:50|7363.1|7360.3|7364.8|7362|7364.8|7362|7362.6|7359.8|5
1626370680000|2021-07-15 17:38:00|7364.3|7361.5|7362.8|7360|7364.3|7361.5|7362.3|7359.5|315
1626370690000|2021-07-15 17:38:10|7363.2|7360.4|7363.6|7360.8|7364.8|7362|7362.8|7360|16
1626370700000|2021-07-15 17:38:20|7363.1|7360.3|7363.3|7360.5|7363.8|7361|7362.5|7359.7|23
1626370710000|2021-07-15 17:38:30|7362.9|7360.1|7363.3|7360.5|7363.8|7361|7362.8|7360|32
1626370720000|2021-07-15 17:38:40|7363.1|7360.3|7364.3|7361.5|7364.8|7362|7362.8|7360|23
1626370730000|2021-07-15 17:38:50|7364|7361.2|7362.8|7360|7364|7361.2|7362.8|7360|9
1626370740000|2021-07-15 17:39:00|7363.2|7360.4|7363.1|7360.3|7364.8|7362|7363.1|7360.3|53
1626370750000|2021-07-15 17:39:10|7362.8|7360|7363.1|7360.3|7363.8|7361|7362.8|7360|359
1626370760000|2021-07-15 17:39:20|7363.8|7361|7363.3|7360.5|7365.3|7362.5|7363.3|7360.5|39
1626370770000|2021-07-15 17:39:30|7363.1|7360.3|7362.3|7359.5|7363.3|7360.5|7360.8|7358|58
1626370780000|2021-07-15 17:39:40|7362.1|7359.3|7364|7361.2|7364.5|7361.7|7362.1|7359.3|109
1626370790000|2021-07-15 17:39:50|7364.8|7362|7364.8|7362|7365.8|7363|7364.3|7361.5|32
1626370800000|2021-07-15 17:40:00|7366.8|7364|7366.3|7363.5|7367.6|7364.8|7366.1|7363.3|99
1626370810000|2021-07-15 17:40:10|7366.5|7363.7|7364.6|7361.8|7367.1|7364.3|7364.6|7361.8|133
1626370820000|2021-07-15 17:40:20|7364.8|7362|7364.5|7361.7|7365.5|7362.7|7364.3|7361.5|101
1626370830000|2021-07-15 17:40:30|7364.8|7362|7363.8|7361|7364.8|7362|7363.8|7361|85
1626370840000|2021-07-15 17:40:40|7363.5|7360.7|7362.8|7360|7363.5|7360.7|7362.1|7359.3|50
1626370850000|2021-07-15 17:40:50|7362.6|7359.8|7362.3|7359.5|7363.6|7360.8|7362.3|7359.5|171
1626370860000|2021-07-15 17:41:00|7362.5|7359.7|7363.1|7360.3|7363.3|7360.5|7362.5|7359.7|17
1626370870000|2021-07-15 17:41:10|7362.8|7360|7362.8|7360|7363.5|7360.7|7362.8|7360|12
1626370880000|2021-07-15 17:41:20|7363.1|7360.3|7363.6|7360.8|7364.1|7361.3|7363.1|7360.3|18
1626370890000|2021-07-15 17:41:30|7363.3|7360.5|7362.1|7359.3|7363.3|7360.5|7362.1|7359.3|23
1626370900000|2021-07-15 17:41:40|7362.6|7359.8|7362.8|7360|7362.8|7360|7361.8|7359|16
1626370910000|2021-07-15 17:41:50|7363.3|7360.5|7363.8|7361|7365.1|7362.3|7362.8|7360|302
1626370920000|2021-07-15 17:42:00|7363.5|7360.7|7364.8|7362|7364.8|7362|7363.1|7360.3|39
1626370930000|2021-07-15 17:42:10|7364.3|7361.5|7366.8|7364|7367.3|7364.5|7364.3|7361.5|26
1626370940000|2021-07-15 17:42:20|7366.4|7363.6|7366.8|7364|7368.1|7365.3|7366.1|7363.3|35
1626370950000|2021-07-15 17:42:30|7366.1|7363.3|7364.6|7361.8|7367.3|7364.5|7364.3|7361.5|278
1626370960000|2021-07-15 17:42:40|7364.1|7361.3|7364.1|7361.3|7365.1|7362.3|7364.1|7361.3|82
1626370970000|2021-07-15 17:42:50|7364.6|7361.8|7365.1|7362.3|7365.8|7363|7364.1|7361.3|6
1626370980000|2021-07-15 17:43:00|7365.3|7362.5|7365.8|7363|7366.5|7363.7|7365.1|7362.3|39
1626370990000|2021-07-15 17:43:10|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7364.1|7361.3|13
1626371000000|2021-07-15 17:43:20|7365.1|7362.3|7365.6|7362.8|7365.6|7362.8|7365.1|7362.3|1
1626371010000|2021-07-15 17:43:30|7365.8|7363|7365.8|7363|7366.1|7363.3|7365.6|7362.8|20
1626371020000|2021-07-15 17:43:40|7365.6|7362.8|7365.3|7362.5|7365.6|7362.8|7365.1|7362.3|4
1626371030000|2021-07-15 17:43:50|7365.5|7362.7|7365|7362.2|7365.8|7363|7364.8|7362|6
1626371040000|2021-07-15 17:44:00|7364.8|7362|7365.1|7362.3|7365.8|7363|7364.8|7362|8
1626371050000|2021-07-15 17:44:10|7364.3|7361.5|7363.8|7361|7364.3|7361.5|7363.3|7360.5|24
1626371060000|2021-07-15 17:44:20|7363.5|7360.7|7362.5|7359.7|7363.8|7361|7362.1|7359.3|9
1626371070000|2021-07-15 17:44:30|7362.3|7359.5|7362.1|7359.3|7362.3|7359.5|7361.8|7359|19
1626371080000|2021-07-15 17:44:40|7361.8|7359|7360.3|7357.5|7361.8|7359|7359.8|7357|72
1626371090000|2021-07-15 17:44:50|7360.1|7357.3|7359.9|7357.1|7360.6|7357.8|7359.3|7356.5|30
1626371100000|2021-07-15 17:45:00|7359.6|7356.8|7357.6|7354.8|7360.1|7357.3|7356.1|7353.3|102
1626371110000|2021-07-15 17:45:10|7357.8|7355|7357.6|7354.8|7359.8|7357|7357.6|7354.8|13
1626371120000|2021-07-15 17:45:20|7357.8|7355|7356.1|7353.3|7357.8|7355|7356.1|7353.3|12
1626371130000|2021-07-15 17:45:30|7355.1|7352.3|7355.8|7353|7356.1|7353.3|7355.1|7352.3|28
1626371140000|2021-07-15 17:45:40|7355.6|7352.8|7355.1|7352.3|7355.6|7352.8|7355.1|7352.3|31
1626371150000|2021-07-15 17:45:50|7354.1|7351.3|7354.8|7352|7355.1|7352.3|7354.1|7351.3|17
1626371160000|2021-07-15 17:46:00|7354.6|7351.8|7356.8|7354|7357.3|7354.5|7353.6|7350.8|24
1626371170000|2021-07-15 17:46:10|7357.1|7354.3|7357.6|7354.8|7357.8|7355|7356.5|7353.7|53
1626371180000|2021-07-15 17:46:20|7357.1|7354.3|7357.1|7354.3|7357.8|7355|7357.1|7354.3|6
1626371190000|2021-07-15 17:46:30|7357.3|7354.5|7357.1|7354.3|7357.6|7354.8|7357.1|7354.3|29
1626371200000|2021-07-15 17:46:40|7356.3|7353.5|7355.1|7352.3|7356.3|7353.5|7355.1|7352.3|58
1626371210000|2021-07-15 17:46:50|7354.8|7352|7354.3|7351.5|7354.8|7352|7353.8|7350.7|82
1626371220000|2021-07-15 17:47:00|7354.1|7351.3|7354.8|7352|7354.8|7352|7353.8|7351|20
1626371230000|2021-07-15 17:47:10|7354.1|7351.3|7354.8|7352|7354.8|7352|7354.1|7351.3|55
1626371240000|2021-07-15 17:47:20|7355.1|7352.3|7354.1|7351.3|7355.1|7352.3|7354.1|7351.3|5
1626371250000|2021-07-15 17:47:30|||||||||15
1626371260000|2021-07-15 17:47:40|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|13
1626371270000|2021-07-15 17:47:50|7353.6|7350.8|7353.8|7351|7353.8|7351|7352.1|7349.3|15
1626371280000|2021-07-15 17:48:00|7354.1|7351.3|7356.8|7354|7357.8|7355|7354.1|7351.3|53
1626371290000|2021-07-15 17:48:10|7356.1|7353.3|7355.5|7352.7|7356.1|7353.3|7355.3|7352.5|8
1626371300000|2021-07-15 17:48:20|7356.1|7353.3|7356.8|7354|7356.8|7354|7355.8|7353|4
1626371310000|2021-07-15 17:48:30|7357.1|7354.3|7357.3|7354.5|7358.5|7355.7|7356.8|7354|35
1626371320000|2021-07-15 17:48:40|7357.8|7355|7357.8|7355|7357.8|7355|7357.6|7354.8|4
1626371330000|2021-07-15 17:48:50|7357.5|7354.7|7357.8|7355|7357.8|7355|7357.1|7354.3|8
1626371340000|2021-07-15 17:49:00|7357.5|7354.7|7356.8|7354|7357.8|7355|7356.8|7354|11
1626371350000|2021-07-15 17:49:10|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|7356.8|7354|9
1626371360000|2021-07-15 17:49:20|7357.3|7354.5|7358.1|7355.3|7358.1|7355.3|7356.1|7353.3|57
1626371370000|2021-07-15 17:49:30|7357.8|7355|7358.5|7355.7|7358.5|7355.7|7357.8|7355|21
1626371380000|2021-07-15 17:49:40|7358.8|7356|7358.8|7356|7358.8|7356|7358.1|7355.3|9
1626371390000|2021-07-15 17:49:50|7358.3|7355.5|7357.1|7354.3|7358.3|7355.5|7356.6|7353.8|26
1626371400000|2021-07-15 17:50:00|7357.6|7354.8|7357.6|7354.8|7357.8|7355|7357.1|7354.3|10
1626371410000|2021-07-15 17:50:10|7357.8|7355|7357.6|7354.8|7358.1|7355.3|7357.6|7354.8|6
1626371420000|2021-07-15 17:50:20|7357.1|7354.3|7356.1|7353.3|7357.1|7354.3|7356.1|7353.3|9
1626371430000|2021-07-15 17:50:30|7355.6|7352.8|7355.3|7352.5|7355.8|7353|7355.3|7352.5|24
1626371440000|2021-07-15 17:50:40|7355.7|7352.9|7356.8|7354|7356.8|7354|7355.7|7352.9|19
1626371450000|2021-07-15 17:50:50|7357.1|7354.3|7356.8|7354|7357.8|7355|7356.6|7353.8|32
1626371460000|2021-07-15 17:51:00|7357.1|7354.3|7357.8|7355|7357.8|7355|7357.1|7354.3|11
1626371470000|2021-07-15 17:51:10|7358.3|7355.5|7359.1|7356.3|7359.8|7357|7358.3|7355.5|45
1626371480000|2021-07-15 17:51:20|7358.1|7355.3|7359.3|7356.5|7359.3|7356.5|7358.1|7355.3|51
1626371490000|2021-07-15 17:51:30|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7358.8|7356|27
1626371500000|2021-07-15 17:51:40|7360.1|7357.3|7361.3|7358.5|7361.8|7359|7360.1|7357.3|17
1626371510000|2021-07-15 17:51:50|7361.1|7358.3|7361.6|7358.8|7362.3|7359.5|7361.1|7358.3|16
1626371520000|2021-07-15 17:52:00|7361.8|7359|7359.1|7356.3|7361.8|7359|7358.8|7356|47
1626371530000|2021-07-15 17:52:10|7358.8|7356|7360.1|7357.3|7360.1|7357.3|7358.8|7356|9
1626371540000|2021-07-15 17:52:20|7360.3|7357.5|7360.1|7357.3|7360.5|7357.7|7359.3|7356.5|44
1626371550000|2021-07-15 17:52:30|7360.3|7357.5|7360.1|7357.3|7361.3|7358.5|7360.1|7357.3|19
1626371560000|2021-07-15 17:52:40|7359.8|7357|7356.8|7354|7359.8|7357|7356.6|7353.8|335
1626371570000|2021-07-15 17:52:50|7357.1|7354.3|7356.8|7354|7357.8|7355|7356.8|7354|26
1626371580000|2021-07-15 17:53:00|7356.5|7353.7|7356.3|7353.5|7356.5|7353.7|7355.8|7353|20
1626371590000|2021-07-15 17:53:10|7356.8|7354|7356.3|7353.5|7357.6|7354.8|7356.3|7353.5|154
1626371600000|2021-07-15 17:53:20|7358.1|7355.3|7359.1|7356.3|7359.1|7356.3|7358.1|7355.3|49
1626371610000|2021-07-15 17:53:30|7359.8|7357|7360.3|7357.5|7360.3|7357.5|7359.3|7356.5|174
1626371620000|2021-07-15 17:53:40|7360.1|7357.3|7358.3|7355.5|7360.1|7357.3|7358.3|7355.5|97
1626371630000|2021-07-15 17:53:50|7358.1|7355.3|7356.1|7353.3|7358.1|7355.3|7356.1|7353.3|10
1626371640000|2021-07-15 17:54:00|7356.6|7353.8|7353.1|7350.3|7357.1|7354.3|7352.8|7350|88
1626371650000|2021-07-15 17:54:10|7352.3|7349.5|7352.3|7349.5|7353.1|7350.3|7352.3|7349.5|16
1626371660000|2021-07-15 17:54:20|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|1
1626371670000|2021-07-15 17:54:30|7352.3|7349.5|7352.3|7349.5|7353.1|7350.3|7352.3|7349.5|12
1626371680000|2021-07-15 17:54:40|7352.1|7349.3|7352.1|7349.3|7352.6|7349.8|7352.1|7349.3|20
1626371690000|2021-07-15 17:54:50|7352.6|7349.8|7352.3|7349.5|7353.1|7350.3|7352.3|7349.5|14
1626371700000|2021-07-15 17:55:00|7351.9|7349.1|7348.8|7346|7351.9|7349.1|7348.3|7345.5|109
1626371710000|2021-07-15 17:55:10|7349.1|7346.3|7350.1|7347.3|7350.1|7347.3|7348.1|7345.3|49
1626371720000|2021-07-15 17:55:20|7349.8|7347|7347.6|7344.8|7350.1|7347.3|7347.3|7344.5|56
1626371730000|2021-07-15 17:55:30|7348.1|7345.3|7347.3|7344.5|7348.1|7345.3|7346.3|7343.5|116
1626371740000|2021-07-15 17:55:40|7347.1|7344.3|7343.6|7340.8|7347.3|7344.5|7343.3|7340.5|94
1626371750000|2021-07-15 17:55:50|7343.3|7340.5|7345.6|7342.8|7346.1|7343.3|7343.3|7340.5|121
1626371760000|2021-07-15 17:56:00|7346.2|7343.4|7347.1|7344.3|7348.1|7345.3|7346.2|7343.4|114
1626371770000|2021-07-15 17:56:10|7346.6|7343.8|7344.8|7342|7346.6|7343.8|7344.8|7342|50
1626371780000|2021-07-15 17:56:20|7344.6|7341.8|7346.6|7343.8|7346.8|7344|7344.1|7341.3|26
1626371790000|2021-07-15 17:56:30|7346.8|7344|7346.3|7343.5|7346.8|7344|7345.3|7342.5|43
1626371800000|2021-07-15 17:56:40|7346.1|7343.3|7350.1|7347.3|7350.1|7347.3|7346.1|7343.3|89
1626371810000|2021-07-15 17:56:50|7349.8|7347|7348.3|7345.5|7349.8|7347|7348.3|7345.5|26
1626371820000|2021-07-15 17:57:00|7348.1|7345.3|7348.3|7345.5|7350.1|7347.3|7347.3|7344.5|54
1626371830000|2021-07-15 17:57:10|7348.1|7345.3|7348|7345.2|7348.1|7345.3|7347.3|7344.5|5
1626371840000|2021-07-15 17:57:20|7347.8|7345|7348.3|7345.5|7349|7346.2|7347.8|7345|18
1626371850000|2021-07-15 17:57:30|7348|7345.2|7347.8|7345|7348.5|7345.7|7347.5|7344.7|73
1626371860000|2021-07-15 17:57:40|7347.5|7344.7|7347.8|7345|7348|7345.2|7347.5|7344.7|4
1626371870000|2021-07-15 17:57:50|7347.5|7344.7|7349.5|7346.7|7350|7347.2|7347.5|7344.7|7
1626371880000|2021-07-15 17:58:00|7349.8|7347|7350|7347.2|7350.3|7347.5|7349|7346.2|36
1626371890000|2021-07-15 17:58:10|7349.8|7347|7348.5|7345.7|7349.8|7347|7347.3|7344.5|24
1626371900000|2021-07-15 17:58:20|7348.3|7345.5|7347.3|7344.5|7348.3|7345.5|7347.3|7344.5|5
1626371910000|2021-07-15 17:58:30|7347.5|7344.7|7348|7345.2|7348|7345.2|7347.3|7344.5|19
1626371920000|2021-07-15 17:58:40|7347.8|7345|7347.3|7344.5|7347.8|7345|7347.3|7344.5|4
1626371930000|2021-07-15 17:58:50|7348|7345.2|7348.3|7345.5|7349|7346.2|7348|7345.2|60
1626371940000|2021-07-15 17:59:00|7348.5|7345.7|7349|7346.2|7349|7346.2|7348.5|7345.7|11
1626371950000|2021-07-15 17:59:10|7348.5|7345.7|7349|7346.2|7349|7346.2|7348.5|7345.7|5
1626371960000|2021-07-15 17:59:20|7348.6|7345.8|7347.3|7344.5|7348.6|7345.8|7347.3|7344.5|12
1626371970000|2021-07-15 17:59:30|7347|7344.2|7346.1|7343.3|7347|7344.2|7345.5|7342.7|89
1626371980000|2021-07-15 17:59:40|7345.6|7342.8|7344.8|7342|7346|7343.2|7344.8|7342|38
1626371990000|2021-07-15 17:59:50|7345|7342.2|7343.3|7340.5|7345|7342.2|7343.3|7340.5|32
1626372000000|2021-07-15 18:00:00|7343|7340.2|7342.8|7340|7344|7341.2|7342|7339.2|91
1626372010000|2021-07-15 18:00:10|7343|7340.2|7343|7340.2|7344|7341.2|7342.6|7339.8|40
1626372020000|2021-07-15 18:00:20|7342.8|7340|7344|7341.2|7344|7341.2|7342.5|7339.7|2
1626372030000|2021-07-15 18:00:30|7344.5|7341.7|7346.8|7344|7347|7344.2|7344.5|7341.7|85
1626372040000|2021-07-15 18:00:40|7346.3|7343.5|7346.5|7343.7|7347.3|7344.5|7346.3|7343.5|576
1626372050000|2021-07-15 18:00:50|7346.8|7344|7345.8|7343|7348|7345.2|7345.8|7343|32
1626372060000|2021-07-15 18:01:00|7346|7343.2|7345.8|7343|7347|7344.2|7345.6|7342.8|23
1626372070000|2021-07-15 18:01:10|7345.3|7342.5|7346.3|7343.5|7346.3|7343.5|7345.1|7342.3|14
1626372080000|2021-07-15 18:01:20|7346.5|7343.7|7345.8|7343|7347|7344.2|7345|7342.2|14
1626372090000|2021-07-15 18:01:30|7346|7343.2|7346.3|7343.5|7346.8|7344|7346|7343.2|28
1626372100000|2021-07-15 18:01:40|7345.8|7343|7348.3|7345.5|7348.5|7345.7|7345.8|7343|11
1626372110000|2021-07-15 18:01:50|7348|7345.2|7347.3|7344.5|7348|7345.2|7347.3|7344.5|3
1626372120000|2021-07-15 18:02:00|7347.6|7344.8|7345.6|7342.8|7349|7346.2|7344.6|7341.8|1464
1626372130000|2021-07-15 18:02:10|7345.4|7342.6|7346.6|7343.8|7346.6|7343.8|7345.4|7342.6|73
1626372140000|2021-07-15 18:02:20|7346.4|7343.6|7346.6|7343.8|7346.6|7343.8|7345.9|7343.1|27
1626372150000|2021-07-15 18:02:30|7346.4|7343.6|7346.6|7343.8|7346.6|7343.8|7345.9|7343.1|33
1626372160000|2021-07-15 18:02:40|7347.4|7344.6|7348.6|7345.8|7349.9|7347.1|7347.4|7344.6|76
1626372170000|2021-07-15 18:02:50|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|71
1626372180000|2021-07-15 18:03:00|7348.9|7346.1|7349.6|7346.8|7350.6|7347.8|7348.6|7345.8|62
1626372190000|2021-07-15 18:03:10|7349.4|7346.6|7349.9|7347.1|7349.9|7347.1|7349.4|7346.6|7
1626372200000|2021-07-15 18:03:20|7349.6|7346.8|7348.4|7345.6|7349.6|7346.8|7348.2|7345.4|68
1626372210000|2021-07-15 18:03:30|7348.2|7345.4|7346.6|7343.8|7348.4|7345.6|7346.4|7343.6|390
1626372220000|2021-07-15 18:03:40|7347.2|7344.4|7347.6|7344.8|7347.6|7344.8|7345.9|7343.1|98
1626372230000|2021-07-15 18:03:50|7347.9|7345.1|7346.4|7343.6|7347.9|7345.1|7346.2|7343.4|72
1626372240000|2021-07-15 18:04:00|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|7345.6|7342.8|55
1626372250000|2021-07-15 18:04:10|7345.2|7342.4|7346.2|7343.4|7346.4|7343.6|7345.2|7342.4|39
1626372260000|2021-07-15 18:04:20|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7344.9|7342.1|24
1626372270000|2021-07-15 18:04:30|7345.9|7343.1|7346.4|7343.6|7346.4|7343.6|7345.9|7343.1|16
1626372280000|2021-07-15 18:04:40|7346.2|7343.4|7346.2|7343.4|7346.4|7343.6|7345.9|7343.1|4
1626372290000|2021-07-15 18:04:50|7345.4|7342.6|7342.9|7340.1|7345.4|7342.6|7342.9|7340.1|22
1626372300000|2021-07-15 18:05:00|7343.6|7340.8|7342.6|7339.8|7344.4|7341.6|7342.6|7339.8|91
1626372310000|2021-07-15 18:05:10|7342.4|7339.6|7343.2|7340.4|7343.2|7340.4|7342.4|7339.6|59
1626372320000|2021-07-15 18:05:20|7342.9|7340.1|7340.6|7337.8|7343.1|7340.3|7339.6|7336.8|145
1626372330000|2021-07-15 18:05:30|7340.4|7337.6|7340.6|7337.8|7340.6|7337.8|7339.9|7337.1|10
1626372340000|2021-07-15 18:05:40|7339.9|7337.1|7339.6|7336.8|7339.9|7337.1|7335.4|7332.6|110
1626372350000|2021-07-15 18:05:50|7339.1|7336.3|7341.6|7338.8|7342.6|7339.8|7339.1|7336.3|124
1626372360000|2021-07-15 18:06:00|7341.4|7338.6|7339.9|7337.1|7341.6|7338.8|7339.6|7336.8|18
1626372370000|2021-07-15 18:06:10|7340.1|7337.3|7341.6|7338.8|7341.6|7338.8|7340.1|7337.3|65
1626372380000|2021-07-15 18:06:20|7341|7338.2|7339.9|7337.1|7341|7338.2|7339.9|7337.1|44
1626372390000|2021-07-15 18:06:30|7339.6|7336.8|7339.4|7336.6|7339.9|7337.1|7337.6|7334.8|649
1626372400000|2021-07-15 18:06:40|7339.6|7336.8|7339.9|7337.1|7340.6|7337.8|7339.6|7336.8|28
1626372410000|2021-07-15 18:06:50|7340.1|7337.3|7339.3|7336.5|7340.6|7337.8|7338.8|7336|155
1626372420000|2021-07-15 18:07:00|7339.6|7336.8|7341.1|7338.3|7342.3|7339.5|7338.4|7335.6|301
1626372430000|2021-07-15 18:07:10|7341.6|7338.8|7343.6|7340.8|7343.6|7340.8|7341.6|7338.8|80
1626372440000|2021-07-15 18:07:20|7343.9|7341.1|7343.9|7341.1|7344.6|7341.8|7343.1|7340.3|368
1626372450000|2021-07-15 18:07:30|7343.6|7340.8|7342.6|7339.8|7344.1|7341.3|7341.9|7339.1|34
1626372460000|2021-07-15 18:07:40|7342.9|7340.1|7342.4|7339.6|7343.6|7340.8|7341.9|7339.1|41
1626372470000|2021-07-15 18:07:50|7342.2|7339.4|7341.1|7338.3|7342.6|7339.8|7340.6|7337.8|18
1626372480000|2021-07-15 18:08:00|7340.9|7338.1|7337.9|7335.1|7341.1|7338.3|7337.9|7335.1|50
1626372490000|2021-07-15 18:08:10|7338.1|7335.3|7338.6|7335.8|7338.6|7335.8|7337.9|7335.1|22
1626372500000|2021-07-15 18:08:20|7339.6|7336.8|7339.7|7336.9|7340.2|7337.4|7338.9|7336.1|43
1626372510000|2021-07-15 18:08:30|7339.4|7336.6|7339.9|7337.1|7339.9|7337.1|7338.9|7336.1|10
1626372520000|2021-07-15 18:08:40|7340.4|7337.6|7339.6|7336.8|7341.6|7338.8|7339.2|7336.4|694
1626372530000|2021-07-15 18:08:50|7339.7|7336.9|7340.6|7337.8|7341.6|7338.8|7339.4|7336.6|54
1626372540000|2021-07-15 18:09:00|7340.9|7338.1|7341.6|7338.8|7341.6|7338.8|7339.9|7337.1|79
1626372550000|2021-07-15 18:09:10|7342.1|7339.3|7340.9|7338.1|7342.1|7339.3|7340.9|7338.1|9
1626372560000|2021-07-15 18:09:20|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|5
1626372570000|2021-07-15 18:09:30|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7339.4|7336.6|43
1626372580000|2021-07-15 18:09:40|7339.4|7336.6|7338.1|7335.3|7339.4|7336.6|7338.1|7335.3|43
1626372590000|2021-07-15 18:09:50|7338.6|7335.8|7341.4|7338.6|7341.9|7339.1|7337.9|7335.1|216
1626372600000|2021-07-15 18:10:00|7340.9|7338.1|7338.1|7335.3|7340.9|7338.1|7338.1|7335.3|90
1626372610000|2021-07-15 18:10:10|7337.9|7335.1|7338.4|7335.6|7339.4|7336.6|7336.6|7333.8|119
1626372620000|2021-07-15 18:10:20|7337.9|7335.1|7338.9|7336.1|7338.9|7336.1|7336.9|7334.1|20
1626372630000|2021-07-15 18:10:30|7338.4|7335.6|7338.6|7335.8|7338.6|7335.8|7337.1|7334.3|24
1626372640000|2021-07-15 18:10:40|7339.1|7336.3|7339.4|7336.6|7340.1|7337.3|7339.1|7336.3|134
1626372650000|2021-07-15 18:10:50|7339.1|7336.3|7338.9|7336.1|7339.1|7336.3|7336.9|7334.1|33
1626372660000|2021-07-15 18:11:00|7339.1|7336.3|7337.9|7335.1|7339.1|7336.3|7337.9|7335.1|16
1626372670000|2021-07-15 18:11:10|7337.4|7334.6|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|61
1626372680000|2021-07-15 18:11:20|7338.4|7335.6|7341.9|7339.1|7342.1|7339.3|7338.1|7335.3|15
1626372690000|2021-07-15 18:11:30|7341.6|7338.8|7340.6|7337.8|7341.9|7339.1|7340.1|7337.3|50
1626372700000|2021-07-15 18:11:40|7340.9|7338.1|7342.9|7340.1|7343.6|7340.8|7340.9|7338.1|76
1626372710000|2021-07-15 18:11:50|7343.3|7340.5|7343.6|7340.8|7343.9|7341.1|7342.4|7339.6|83
1626372720000|2021-07-15 18:12:00|7343.9|7341.1|7344.1|7341.3|7344.1|7341.3|7343.1|7340.3|48
1626372730000|2021-07-15 18:12:10|7343.6|7340.8|7343.6|7340.8|7343.9|7341.1|7342.6|7339.8|17
1626372740000|2021-07-15 18:12:20|7344.1|7341.3|7343.6|7340.8|7344.1|7341.3|7343.6|7340.8|9
1626372750000|2021-07-15 18:12:30|7343.9|7341.1|7344.8|7342|7345.3|7342.5|7342.9|7340.1|729
1626372760000|2021-07-15 18:12:40|7344.1|7341.3|7344|7341.2|7344.3|7341.5|7343.3|7340.5|109
1626372770000|2021-07-15 18:12:50|7344.3|7341.5|7345.3|7342.5|7345.6|7342.8|7343.8|7341|60
1626372780000|2021-07-15 18:13:00|7345|7342.2|7344.6|7341.8|7345.3|7342.5|7343.3|7340.5|16
1626372790000|2021-07-15 18:13:10|7344.8|7342|7344.3|7341.5|7344.8|7342|7344.3|7341.5|64
1626372800000|2021-07-15 18:13:20|7344.6|7341.8|7347.3|7344.5|7347.3|7344.5|7344.6|7341.8|90
1626372810000|2021-07-15 18:13:30|7347.6|7344.8|7350.3|7347.5|7350.3|7347.5|7347.6|7344.8|45
1626372820000|2021-07-15 18:13:40|7350.6|7347.8|7350.6|7347.8|7351.8|7349|7350.6|7347.8|49
1626372830000|2021-07-15 18:13:50|7350.1|7347.3|7350.6|7347.8|7351.1|7348.3|7349.6|7346.8|123
1626372840000|2021-07-15 18:14:00|7350|7347.2|7349.3|7346.5|7350|7347.2|7349.3|7346.5|58
1626372850000|2021-07-15 18:14:10|7349.6|7346.8|7349.1|7346.3|7350.6|7347.8|7349.1|7346.3|87
1626372860000|2021-07-15 18:14:20|7348.6|7345.8|7351.9|7349.1|7352.3|7349.5|7348.3|7345.5|616
1626372870000|2021-07-15 18:14:30|7352.6|7349.8|7352.9|7350.1|7354.6|7351.8|7352.6|7349.8|67
1626372880000|2021-07-15 18:14:40|7352.6|7349.8|7352.6|7349.8|7353.6|7350.8|7351.1|7348.3|316
1626372890000|2021-07-15 18:14:50|7351.6|7348.8|7351.6|7348.8|7352.1|7349.3|7351.6|7348.8|76
1626372900000|2021-07-15 18:15:00|7351.9|7349.1|7349.9|7347.1|7353.1|7350.3|7349.9|7347.1|160
1626372910000|2021-07-15 18:15:10|7350|7347.2|7350.9|7348.1|7351.4|7348.6|7349.6|7346.8|67
1626372920000|2021-07-15 18:15:20|7350.4|7347.6|7351.1|7348.3|7351.9|7349.1|7350.1|7347.3|46
1626372930000|2021-07-15 18:15:30|7351.4|7348.6|7354.1|7351.3|7354.9|7352.1|7351.4|7348.6|29
1626372940000|2021-07-15 18:15:40|7353.6|7350.8|7352.6|7349.8|7353.6|7350.8|7352.6|7349.8|16
1626372950000|2021-07-15 18:15:50|7352.8|7350|7353.1|7350.3|7353.9|7351.1|7352.8|7350|18
1626372960000|2021-07-15 18:16:00|7352.9|7350.1|7353.6|7350.8|7353.6|7350.8|7352.9|7350.1|31
1626372970000|2021-07-15 18:16:10|7353.9|7351.1|7354.1|7351.3|7354.9|7352.1|7353.9|7351.1|26
1626372980000|2021-07-15 18:16:20|7353.9|7351.1|7351.9|7349.1|7353.9|7351.1|7351.9|7349.1|61
1626372990000|2021-07-15 18:16:30|7352.3|7349.5|7353.1|7350.3|7353.4|7350.6|7351.9|7349.1|32
1626373000000|2021-07-15 18:16:40|7352.9|7350.1|7353.4|7350.6|7353.9|7351.1|7352.9|7350.1|21
1626373010000|2021-07-15 18:16:50|7352.9|7350.1|7352.4|7349.6|7353.4|7350.6|7351.6|7348.8|106
1626373020000|2021-07-15 18:17:00|7352.9|7350.1|7351.9|7349.1|7352.9|7350.1|7351.6|7348.8|58
1626373030000|2021-07-15 18:17:10|7351.6|7348.8|7353.6|7350.8|7354.4|7351.6|7351.6|7348.8|11
1626373040000|2021-07-15 18:17:20|7352.9|7350.1|7351.6|7348.8|7353.1|7350.3|7351.6|7348.8|48
1626373050000|2021-07-15 18:17:30|7351.8|7349|7352.6|7349.8|7353.4|7350.6|7351.8|7349|24
1626373060000|2021-07-15 18:17:40|7352.4|7349.6|7351.9|7349.1|7352.9|7350.1|7351.6|7348.8|34
1626373070000|2021-07-15 18:17:50|7351.6|7348.8|7350.9|7348.1|7351.9|7349.1|7349.9|7347.1|60
1626373080000|2021-07-15 18:18:00|7350.6|7347.8|7349.9|7347.1|7351.1|7348.3|7348.9|7346.1|101
1626373090000|2021-07-15 18:18:10|7350.1|7347.3|7350.1|7347.3|7350.6|7347.8|7349.6|7346.8|34
1626373100000|2021-07-15 18:18:20|7350.4|7347.6|7348.6|7345.8|7350.9|7348.1|7348.6|7345.8|57
1626373110000|2021-07-15 18:18:30|7348.9|7346.1|7348.1|7345.3|7349.4|7346.6|7347.9|7345.1|26
1626373120000|2021-07-15 18:18:40|7347.9|7345.1|7347.6|7344.8|7349.1|7346.3|7347.1|7344.3|103
1626373130000|2021-07-15 18:18:50|7347.4|7344.6|7347.9|7345.1|7347.9|7345.1|7347.1|7344.3|31
1626373140000|2021-07-15 18:19:00|7347.6|7344.8|7347.9|7345.1|7348.1|7345.3|7346.6|7343.8|53
1626373150000|2021-07-15 18:19:10|7347.6|7344.8|7346.9|7344.1|7347.9|7345.1|7346.4|7343.6|22
1626373160000|2021-07-15 18:19:20|7346.6|7343.8|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|71
1626373170000|2021-07-15 18:19:30|7346.6|7343.8|7347.6|7344.8|7347.6|7344.8|7346.1|7343.3|116
1626373180000|2021-07-15 18:19:40|7347.4|7344.6|7345.9|7343.1|7347.6|7344.8|7344.9|7342.1|27
1626373190000|2021-07-15 18:19:50|7346.1|7343.3|7345.1|7342.3|7346.6|7343.8|7345.1|7342.3|79
1626373200000|2021-07-15 18:20:00|7345.6|7342.8|7345.6|7342.8|7347.1|7344.3|7345.1|7342.3|97
1626373210000|2021-07-15 18:20:10|7345.1|7342.3|7346.1|7343.3|7346.6|7343.8|7345.1|7342.3|72
1626373220000|2021-07-15 18:20:20|7345.9|7343.1|7345.1|7342.3|7345.9|7343.1|7344.1|7341.3|66
1626373230000|2021-07-15 18:20:30|7345.4|7342.6|7345.1|7342.3|7346.4|7343.6|7344.9|7342.1|128
1626373240000|2021-07-15 18:20:40|7344.9|7342.1|7345.1|7342.3|7346.9|7344.1|7344.9|7342.1|116
1626373250000|2021-07-15 18:20:50|7345.7|7342.9|7346.9|7344.1|7346.9|7344.1|7345.7|7342.9|76
1626373260000|2021-07-15 18:21:00|7346.6|7343.8|7345.1|7342.3|7346.9|7344.1|7345.1|7342.3|87
1626373270000|2021-07-15 18:21:10|7345.3|7342.5|7346.1|7343.3|7346.3|7343.5|7345.1|7342.3|17
1626373280000|2021-07-15 18:21:20|7345.8|7343|7345.3|7342.5|7345.8|7343|7345.1|7342.3|84
1626373290000|2021-07-15 18:21:30|7345.6|7342.8|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|39
1626373300000|2021-07-15 18:21:40|7345.3|7342.5|7344.8|7342|7346.4|7343.6|7344.6|7341.8|91
1626373310000|2021-07-15 18:21:50|7345.1|7342.3|7345.3|7342.5|7345.3|7342.5|7344.8|7342|46
1626373320000|2021-07-15 18:22:00|7345.1|7342.3|7344.1|7341.3|7345.1|7342.3|7344.1|7341.3|46
1626373330000|2021-07-15 18:22:10|7344.6|7341.8|7344.8|7342|7345.1|7342.3|7344.1|7341.3|65
1626373340000|2021-07-15 18:22:20|7345.1|7342.3|7344.1|7341.3|7345.1|7342.3|7344.1|7341.3|46
1626373350000|2021-07-15 18:22:30|7344.3|7341.5|7345.1|7342.3|7345.1|7342.3|7344.1|7341.3|33
1626373360000|2021-07-15 18:22:40|7344.8|7342|7345.1|7342.3|7345.1|7342.3|7344.1|7341.3|48
1626373370000|2021-07-15 18:22:50|7344.8|7342|7345.6|7342.8|7345.6|7342.8|7344.8|7342|68
1626373380000|2021-07-15 18:23:00|7345.1|7342.3|7346.8|7344|7347.1|7344.3|7345.1|7342.3|36
1626373390000|2021-07-15 18:23:10|7346.6|7343.8|7345.1|7342.3|7347.1|7344.3|7344.7|7341.9|512
1626373400000|2021-07-15 18:23:20|7345.4|7342.6|7345.1|7342.3|7345.9|7343.1|7345.1|7342.3|29
1626373410000|2021-07-15 18:23:30|7344.7|7341.9|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|443
1626373420000|2021-07-15 18:23:40|7344.7|7341.9|7345.1|7342.3|7345.4|7342.6|7344.4|7341.6|61
1626373430000|2021-07-15 18:23:50|7345.4|7342.6|7345.1|7342.3|7345.4|7342.6|7344.7|7341.9|91
1626373440000|2021-07-15 18:24:00|7345.4|7342.6|7343.4|7340.6|7345.4|7342.6|7342.4|7339.6|168
1626373450000|2021-07-15 18:24:10|7342.7|7339.9|7340.7|7337.9|7342.7|7339.9|7339.7|7336.9|396
1626373460000|2021-07-15 18:24:20|7340.4|7337.6|7341.2|7338.4|7341.4|7338.6|7340.4|7337.6|133
1626373470000|2021-07-15 18:24:30|7341|7338.2|7341.2|7338.4|7341.7|7338.9|7340.7|7337.9|134
1626373480000|2021-07-15 18:24:40|7340.7|7337.9|7342.7|7339.9|7343|7340.2|7340.7|7337.9|31
1626373490000|2021-07-15 18:24:50|7342.9|7340.1|7343|7340.2|7344.2|7341.4|7342.7|7339.9|332
1626373500000|2021-07-15 18:25:00|7342.4|7339.6|7339.2|7336.4|7342.4|7339.6|7336.7|7333.9|233
1626373510000|2021-07-15 18:25:10|7339|7336.2|7339.5|7336.7|7340.5|7337.7|7335.2|7332.4|2403
1626373520000|2021-07-15 18:25:20|7339.7|7336.9|7340.5|7337.7|7341.2|7338.4|7339.7|7336.9|764
1626373530000|2021-07-15 18:25:30|7340.7|7337.9|7340.2|7337.4|7342|7339.2|7340.2|7337.4|47
1626373540000|2021-07-15 18:25:40|7340|7337.2|7339|7336.2|7340|7337.2|7337|7334.2|211
1626373550000|2021-07-15 18:25:50|7340|7337.2|7341|7338.2|7341.7|7338.9|7339.7|7336.9|1093
1626373560000|2021-07-15 18:26:00|7340.7|7337.9|7332.5|7329.7|7340.7|7337.9|7332.2|7329.4|315
1626373570000|2021-07-15 18:26:10|7332|7329.2|7332|7329.2|7334|7331.2|7331.2|7328.4|348
1626373580000|2021-07-15 18:26:20|7331.7|7328.9|7333|7330.2|7333|7330.2|7329.7|7326.9|195
1626373590000|2021-07-15 18:26:30|7333.7|7330.9|7331|7328.2|7333.7|7330.9|7331|7328.2|345
1626373600000|2021-07-15 18:26:40|7330.5|7327.7|7323|7320.2|7330.5|7327.7|7319.7|7316.9|775
1626373610000|2021-07-15 18:26:50|7322.2|7319.4|7325.5|7322.7|7325.5|7322.7|7321.7|7318.9|179
1626373620000|2021-07-15 18:27:00|7325.2|7322.4|7325.7|7322.9|7330|7327.2|7324|7321.2|250
1626373630000|2021-07-15 18:27:10|7325|7322.2|7306.5|7303.7|7325|7322.2|7303|7300.2|1744
1626373640000|2021-07-15 18:27:20|7306|7303.2|7305.3|7302.5|7310.8|7308|7302.8|7300|531
1626373650000|2021-07-15 18:27:30|7304.3|7301.5|7303.7|7300.9|7304.7|7301.7|7299.5|7296.1|546
1626373660000|2021-07-15 18:27:40|7303.5|7300.7|7309.2|7306.4|7309.5|7306.7|7302.2|7299.4|172
1626373670000|2021-07-15 18:27:50|7308.7|7305.9|7317.2|7314.4|7317.5|7314.7|7308.2|7305.4|596
1626373680000|2021-07-15 18:28:00|7316.5|7313.7|7315.5|7312.7|7316.5|7313.7|7307|7304.2|561
1626373690000|2021-07-15 18:28:10|7315.7|7312.9|7322.5|7319.7|7322.5|7319.7|7313.2|7310.4|301
1626373700000|2021-07-15 18:28:20|7322.1|7319.3|7312.2|7309.4|7322.1|7319.3|7312.2|7309.4|768
1626373710000|2021-07-15 18:28:30|7313|7310.2|7314.2|7311.4|7315|7312.2|7310|7307.2|499
1626373720000|2021-07-15 18:28:40|7313.2|7310.4|7310|7307.2|7314|7311.2|7308.2|7305.4|442
1626373730000|2021-07-15 18:28:50|7310.2|7307.4|7308.3|7305.5|7311|7308.2|7307|7304.2|514
1626373740000|2021-07-15 18:29:00|7307.7|7304.9|7309.2|7306.4|7311|7308.2|7306.5|7303.7|563
1626373750000|2021-07-15 18:29:10|7308.8|7306|7305|7302.2|7310|7307.2|7304.7|7301.9|955
1626373760000|2021-07-15 18:29:20|7304.7|7301.9|7304|7301.2|7306|7303.2|7302.7|7299.9|528
1626373770000|2021-07-15 18:29:30|7304.2|7301.4|7304.7|7301.9|7306|7303.2|7303.7|7300.9|711
1626373780000|2021-07-15 18:29:40|7305|7302.2|7302.7|7299.9|7305.7|7302.9|7302.7|7299.9|602
1626373790000|2021-07-15 18:29:50|7303.2|7300.4|7307|7304.2|7307.2|7304.4|7303.2|7300.4|871
1626373800000|2021-07-15 18:30:00|7306.7|7303.9|7307.2|7304.4|7310.7|7307.9|7306.2|7303.4|1478
1626373810000|2021-07-15 18:30:10|7308|7305.2|7311.2|7308.4|7311.7|7308.9|7308|7305.2|525
1626373820000|2021-07-15 18:30:20|7310.5|7307.7|7310.4|7307.6|7314|7311.2|7310.2|7307.4|150
1626373830000|2021-07-15 18:30:30|7310|7307.2|7310|7307.2|7311|7308.2|7309|7306.2|60
1626373840000|2021-07-15 18:30:40|7309.7|7306.9|7305|7302.2|7309.7|7306.9|7304.7|7301.9|139
1626373850000|2021-07-15 18:30:50|7304.7|7301.9|7305|7302.2|7307|7304.2|7304.2|7301.4|173
1626373860000|2021-07-15 18:31:00|7304.7|7301.9|7306.7|7303.9|7307.2|7304.4|7304.2|7301.4|824
1626373870000|2021-07-15 18:31:10|7307|7304.2|7309|7306.2|7309.7|7306.9|7307|7304.2|171
1626373880000|2021-07-15 18:31:20|7309.7|7306.9|7310|7307.2|7311.5|7308.7|7309.7|7306.9|53
1626373890000|2021-07-15 18:31:30|7309.7|7306.9|7309.7|7306.9|7310|7307.2|7309|7306.2|61
1626373900000|2021-07-15 18:31:40|7309.5|7306.7|7307.5|7304.7|7309.5|7306.7|7307.2|7304.4|69
1626373910000|2021-07-15 18:31:50|7307.2|7304.4|7308.2|7305.4|7310|7307.2|7307.2|7304.4|130
1626373920000|2021-07-15 18:32:00|7308|7305.2|7307.7|7304.9|7309.7|7306.9|7306.5|7303.7|383
1626373930000|2021-07-15 18:32:10|7307.5|7304.7|7308.2|7305.4|7309|7306.2|7307.2|7304.4|52
1626373940000|2021-07-15 18:32:20|7308|7305.2|7306|7303.2|7308|7305.2|7305.2|7302.4|40
1626373950000|2021-07-15 18:32:30|7305.7|7302.9|7308.7|7305.9|7308.7|7305.9|7305.7|7302.9|66
1626373960000|2021-07-15 18:32:40|7308.5|7305.7|7306.5|7303.7|7308.7|7305.9|7306.5|7303.7|35
1626373970000|2021-07-15 18:32:50|7304.5|7301.7|7303.5|7300.7|7304.5|7301.7|7302.7|7299.9|245
1626373980000|2021-07-15 18:33:00|7304.5|7301.7|7306|7303.2|7306.5|7303.7|7303.7|7300.9|73
1626373990000|2021-07-15 18:33:10|7305.7|7302.9|7307.5|7304.7|7307.7|7304.9|7305.7|7302.9|279
1626374000000|2021-07-15 18:33:20|7308|7305.2|7307.5|7304.7|7309.7|7306.9|7307.5|7304.7|29
1626374010000|2021-07-15 18:33:30|7308.5|7305.7|7308.3|7305.5|7308.7|7305.9|7307.7|7304.9|40
1626374020000|2021-07-15 18:33:40|7307.5|7304.7|7308.5|7305.7|7310.5|7307.7|7307.5|7304.7|48
1626374030000|2021-07-15 18:33:50|7308.7|7305.9|7308.5|7305.7|7308.9|7306.1|7307.2|7304.4|52
1626374040000|2021-07-15 18:34:00|7308.3|7305.5|7308.5|7305.7|7308.7|7305.9|7307.5|7304.7|136
1626374050000|2021-07-15 18:34:10|7307.5|7304.7|7307.5|7304.7|7309.2|7306.4|7307.5|7304.7|26
1626374060000|2021-07-15 18:34:20|7307.3|7304.5|7307.5|7304.7|7307.5|7304.7|7306.3|7303.5|74
1626374070000|2021-07-15 18:34:30|7306.8|7304|7305.5|7302.7|7307.3|7304.5|7305.5|7302.7|14
1626374080000|2021-07-15 18:34:40|7305.7|7302.9|7307.5|7304.7|7307.5|7304.7|7305.5|7302.7|37
1626374090000|2021-07-15 18:34:50|7307.1|7304.3|7306.5|7303.7|7307.5|7304.7|7306.5|7303.7|10
1626374100000|2021-07-15 18:35:00|7305.5|7302.7|7306.8|7304|7307.2|7304.4|7305.5|7302.7|79
1626374110000|2021-07-15 18:35:10|7306.5|7303.7|7306.7|7303.9|7306.7|7303.9|7305.5|7302.7|47
1626374120000|2021-07-15 18:35:20|7306.5|7303.7|7309.5|7306.7|7309.7|7306.9|7306.5|7303.7|126
1626374130000|2021-07-15 18:35:30|7309.2|7306.4|7309.8|7307|7310.3|7307.5|7308.7|7305.9|42
1626374140000|2021-07-15 18:35:40|7309.5|7306.7|7309.3|7306.5|7310.5|7307.7|7308.3|7305.5|1115
1626374150000|2021-07-15 18:35:50|7309.6|7306.8|7309.2|7306.4|7310.1|7307.3|7308.1|7305.3|368
1626374160000|2021-07-15 18:36:00|7309.5|7306.7|7307.2|7304.4|7310.3|7307.5|7306.8|7304|454
1626374170000|2021-07-15 18:36:10|7307|7304.2|7307.2|7304.4|7307.2|7304.4|7306.8|7304|42
1626374180000|2021-07-15 18:36:20|7307|7304.2|7306.8|7304|7307.2|7304.4|7305.8|7303|108
1626374190000|2021-07-15 18:36:30|7306.5|7303.7|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|108
1626374200000|2021-07-15 18:36:40|7306.5|7303.7|7305.5|7302.7|7306.5|7303.7|7305.5|7302.7|47
1626374210000|2021-07-15 18:36:50|7305.7|7302.9|7306.5|7303.7|7307|7304.2|7305.5|7302.7|19
1626374220000|2021-07-15 18:37:00|7306.7|7303.9|7306.5|7303.7|7307.2|7304.4|7305.7|7302.9|33
1626374230000|2021-07-15 18:37:10|7305.7|7302.9|7305.5|7302.7|7305.7|7302.9|7305.5|7302.7|12
1626374240000|2021-07-15 18:37:20|7305.2|7302.4|7304|7301.2|7305.2|7302.4|7303.8|7301|14
1626374250000|2021-07-15 18:37:30|7304.5|7301.7|7305|7302.2|7305.5|7302.7|7304.5|7301.7|63
1626374260000|2021-07-15 18:37:40|7304.8|7302|7303.8|7301|7306.5|7303.7|7303.8|7301|76
1626374270000|2021-07-15 18:37:50|7303.5|7300.7|7304.2|7301.4|7304.2|7301.4|7302.8|7300|52
1626374280000|2021-07-15 18:38:00|7304.5|7301.7|7304.5|7301.7|7304.7|7301.9|7304.5|7301.7|32
1626374290000|2021-07-15 18:38:10|7304.3|7301.5|7304.5|7301.7|7304.7|7301.9|7303.8|7301|17
1626374300000|2021-07-15 18:38:20|7304.2|7301.4|7303.3|7300.5|7304.2|7301.4|7302.3|7299.5|501
1626374310000|2021-07-15 18:38:30|7303.1|7300.3|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|22
1626374320000|2021-07-15 18:38:40|7304.5|7301.7|7305.8|7303|7306.1|7303.3|7304.5|7301.7|21
1626374330000|2021-07-15 18:38:50|7306.1|7303.3|7306.1|7303.3|7306.8|7304|7306.1|7303.3|11
1626374340000|2021-07-15 18:39:00|7306.8|7304|7306.1|7303.3|7306.8|7304|7305.3|7302.5|232
1626374350000|2021-07-15 18:39:10|7305.6|7302.8|7306.1|7303.3|7306.1|7303.3|7305.6|7302.8|46
1626374360000|2021-07-15 18:39:20|7306.3|7303.5|7307.1|7304.3|7307.1|7304.3|7306.3|7303.5|26
1626374370000|2021-07-15 18:39:30|7306.6|7303.8|7305.5|7302.7|7306.6|7303.8|7305.1|7302.3|178
1626374380000|2021-07-15 18:39:40|7305.8|7303|7303.8|7301|7306.1|7303.3|7302.8|7300|38
1626374390000|2021-07-15 18:39:50|7304.1|7301.3|7304.3|7301.5|7305.1|7302.3|7303.6|7300.8|107
1626374400000|2021-07-15 18:40:00|7304.5|7301.7|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|69
1626374410000|2021-07-15 18:40:10|7304.3|7301.5|7304.3|7301.5|7304.8|7302|7304.3|7301.5|12
1626374420000|2021-07-15 18:40:20|7303.8|7301|7301.3|7298.5|7303.8|7301|7301.3|7298.5|29
1626374430000|2021-07-15 18:40:30|7300.8|7298|7300.1|7297.3|7300.8|7298|7299.1|7296.3|101
1626374440000|2021-07-15 18:40:40|7299.8|7297|7300.1|7297.3|7300.1|7297.3|7299.8|7297|26
1626374450000|2021-07-15 18:40:50|7300.8|7298|7299.1|7296.3|7300.8|7298|7299.1|7296.3|36
1626374460000|2021-07-15 18:41:00|7299.3|7296.5|7300.8|7298|7301.1|7298.3|7299.3|7296.5|36
1626374470000|2021-07-15 18:41:10|7300.6|7297.8|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|11
1626374480000|2021-07-15 18:41:20|7300.5|7297.7|7300.3|7297.5|7301.1|7298.3|7300.1|7297.3|22
1626374490000|2021-07-15 18:41:30|7299.8|7297|7298.3|7295.5|7299.8|7297|7298.3|7295.5|22
1626374500000|2021-07-15 18:41:40|7298.5|7295.7|7299.1|7296.3|7299.6|7296.8|7298.5|7295.7|16
1626374510000|2021-07-15 18:41:50|7298.5|7295.7|7298.1|7295.3|7298.5|7295.7|7298.1|7295.3|8
1626374520000|2021-07-15 18:42:00|7298.5|7295.7|7299.3|7296.5|7300.1|7297.3|7298.5|7295.7|45
1626374530000|2021-07-15 18:42:10|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|12
1626374540000|2021-07-15 18:42:20|7299.5|7296.7|7299.3|7296.5|7300.1|7297.3|7299.3|7296.5|23
1626374550000|2021-07-15 18:42:30|7299.1|7296.3|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|8
1626374560000|2021-07-15 18:42:40|7299.1|7296.3|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|14
1626374570000|2021-07-15 18:42:50|7298.3|7295.5|7297.3|7294.5|7300.1|7297.3|7297.3|7294.5|116
1626374580000|2021-07-15 18:43:00|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|53
1626374590000|2021-07-15 18:43:10|7297.8|7295|7297.6|7294.8|7298.1|7295.3|7297.3|7294.5|30
1626374600000|2021-07-15 18:43:20|7297.8|7295|7297.8|7295|7298.8|7296|7297.1|7294.3|42
1626374610000|2021-07-15 18:43:30|7297.1|7294.3|7297.3|7294.5|7297.3|7294.5|7297.1|7294.3|19
1626374620000|2021-07-15 18:43:40|7297.1|7294.3|7296.1|7293.3|7297.8|7295|7296.1|7293.3|17
1626374630000|2021-07-15 18:43:50|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|20
1626374640000|2021-07-15 18:44:00|7296.8|7294|7295.6|7292.8|7296.8|7294|7295.1|7292.3|12
1626374650000|2021-07-15 18:44:10|7295.1|7292.3|7295.3|7292.5|7295.6|7292.8|7295.1|7292.3|1
1626374660000|2021-07-15 18:44:20|7295.1|7292.3|7295.8|7293|7295.8|7293|7295.1|7292.3|14
1626374670000|2021-07-15 18:44:30|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|22
1626374680000|2021-07-15 18:44:40|7295.1|7292.3|7297.1|7294.3|7297.1|7294.3|7295.1|7292.3|23
1626374700000|2021-07-15 18:45:00|||||||||1
1626374710000|2021-07-15 18:45:10|7297.6|7294.8|7299.1|7296.3|7299.3|7296.5|7297.6|7294.8|49
1626374720000|2021-07-15 18:45:20|7299.3|7296.5|7300.1|7297.3|7300.1|7297.3|7299.3|7296.5|23
1626374730000|2021-07-15 18:45:30|7299.8|7297|7299.1|7296.3|7299.8|7297|7299.1|7296.3|2
1626374740000|2021-07-15 18:45:40|||||||||2
1626374750000|2021-07-15 18:45:50|7298.8|7296|7297.1|7294.3|7298.8|7296|7297.1|7294.3|6
1626374760000|2021-07-15 18:46:00|7297.3|7294.5|7298.1|7295.3|7298.1|7295.3|7297.3|7294.5|5
1626374770000|2021-07-15 18:46:10|7298.3|7295.5|7298.1|7295.3|7298.3|7295.5|7297.8|7295|15
1626374780000|2021-07-15 18:46:20|7298.6|7295.8|7298.6|7295.8|7298.8|7296|7298.3|7295.5|75
1626374790000|2021-07-15 18:46:30|7298.3|7295.5|7295.6|7292.8|7298.3|7295.5|7294.9|7292.1|1180
1626374810000|2021-07-15 18:46:50|7295.8|7293|7296.6|7293.8|7296.8|7294|7295.8|7293|68
1626374820000|2021-07-15 18:47:00|7296.3|7293.5|7295.9|7293.1|7296.3|7293.5|7295.9|7293.1|14
1626374830000|2021-07-15 18:47:10|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|160
1626374840000|2021-07-15 18:47:20|7296.9|7294.1|7298.1|7295.3|7298.4|7295.6|7296.2|7293.4|118
1626374850000|2021-07-15 18:47:30|7298.4|7295.6|7297.6|7294.8|7298.6|7295.8|7297.1|7294.3|8
1626374860000|2021-07-15 18:47:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|15
1626374870000|2021-07-15 18:47:50|7298.3|7295.5|7298.1|7295.3|7298.3|7295.5|7297.8|7295|36
1626374880000|2021-07-15 18:48:00|7297.6|7294.8|7296.6|7293.8|7298.3|7295.5|7296.6|7293.8|3
1626374890000|2021-07-15 18:48:10|7297.3|7294.5|7299.3|7296.5|7299.3|7296.5|7297.3|7294.5|89
1626374900000|2021-07-15 18:48:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|8
1626374910000|2021-07-15 18:48:30|7299.3|7296.5|7300.3|7297.5|7300.3|7297.5|7299.3|7296.5|19
1626374920000|2021-07-15 18:48:40|7300.6|7297.8|7299.3|7296.5|7300.6|7297.8|7299.3|7296.5|15
1626374930000|2021-07-15 18:48:50|7298.8|7296|7298.6|7295.8|7299.3|7296.5|7298.6|7295.8|23
1626374940000|2021-07-15 18:49:00|7298.4|7295.6|7297.3|7294.5|7298.6|7295.8|7296.6|7293.8|20
1626374950000|2021-07-15 18:49:10|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|11
1626374960000|2021-07-15 18:49:20|7297|7294.2|7297|7294.2|7297|7294.2|7296.6|7293.8|10
1626374970000|2021-07-15 18:49:30|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7296.8|7294|4
1626374980000|2021-07-15 18:49:40|7296.8|7294|7296.6|7293.8|7297.6|7294.8|7296.6|7293.8|5
1626374990000|2021-07-15 18:49:50|||||||||10
1626375000000|2021-07-15 18:50:00|7296.3|7293.5|7296.3|7293.5|7296.6|7293.8|7295.8|7293|7
1626375010000|2021-07-15 18:50:10|7295.8|7293|7295.8|7293|7296.6|7293.8|7295.8|7293|3
1626375020000|2021-07-15 18:50:20|7296.6|7293.8|7297.3|7294.5|7297.3|7294.5|7296.6|7293.8|2
1626375030000|2021-07-15 18:50:30|7297.6|7294.8|7296.1|7293.3|7297.6|7294.8|7295.8|7293|7
1626375040000|2021-07-15 18:50:40|7295.9|7293.1|7295.8|7293|7296.6|7293.8|7295.6|7292.8|4
1626375060000|2021-07-15 18:51:00|7296.6|7293.8|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|13
1626375070000|2021-07-15 18:51:10|7295.3|7292.5|7294.6|7291.8|7295.3|7292.5|7294.6|7291.8|7
1626375090000|2021-07-15 18:51:30|7294.3|7291.5|7294.3|7291.5|7294.9|7292.1|7293.8|7291|22
1626375100000|2021-07-15 18:51:40|7293.6|7290.8|7293.8|7291|7293.8|7291|7293.6|7290.8|12
1626375110000|2021-07-15 18:51:50|7293.3|7290.5|7293.6|7290.8|7293.8|7291|7293.3|7290.5|0
1626375120000|2021-07-15 18:52:00|7293.8|7291|7293.8|7291|7294.3|7291.5|7293.6|7290.8|32
1626375130000|2021-07-15 18:52:10|7294.3|7291.5|7293.8|7291|7294.3|7291.5|7293.8|7291|41
1626375140000|2021-07-15 18:52:20|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|55
1626375150000|2021-07-15 18:52:30|7295|7292.2|7295|7292.2|7295.8|7293|7294|7291.2|45
1626375160000|2021-07-15 18:52:40|7294.8|7292|7294.3|7291.5|7295|7292.2|7294|7291.2|174
1626375180000|2021-07-15 18:53:00|7294.8|7292|7295.3|7292.5|7295.3|7292.5|7294.6|7291.8|12
1626375190000|2021-07-15 18:53:10|7295.8|7293|7296.3|7293.5|7296.3|7293.5|7295.3|7292.5|236
1626375200000|2021-07-15 18:53:20|7296|7293.2|7296.3|7293.5|7296.3|7293.5|7295.8|7293|1
1626375210000|2021-07-15 18:53:30|7296.6|7293.8|7296.3|7293.5|7296.6|7293.8|7296.3|7293.5|1
1626375220000|2021-07-15 18:53:40|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|26
1626375230000|2021-07-15 18:53:50|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|2
1626375240000|2021-07-15 18:54:00|7296.6|7293.8|7295.8|7293|7296.6|7293.8|7295.6|7292.8|15
1626375250000|2021-07-15 18:54:10|7296.3|7293.5|7296.8|7294|7296.8|7294|7295.8|7293|1
1626375260000|2021-07-15 18:54:20|7296.6|7293.8|7296.6|7293.8|7297.3|7294.5|7296.6|7293.8|4
1626375270000|2021-07-15 18:54:30|7296.8|7294|7297.3|7294.5|7297.3|7294.5|7296.8|7294|2
1626375280000|2021-07-15 18:54:40|7296.8|7294|7296.8|7294|7296.8|7294|7296.5|7293.7|21
1626375290000|2021-07-15 18:54:50|7297|7294.2|7297.3|7294.5|7297.3|7294.5|7297|7294.2|0
1626375300000|2021-07-15 18:55:00|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|2
1626375310000|2021-07-15 18:55:10|7297.6|7294.8|7297.8|7295|7298.3|7295.5|7297.6|7294.8|10
1626375320000|2021-07-15 18:55:20|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|6
1626375330000|2021-07-15 18:55:30|7297.8|7295|7299|7296.2|7299.8|7297|7297.8|7295|183
1626375340000|2021-07-15 18:55:40|||||||||2
1626375350000|2021-07-15 18:55:50|||||||||6
1626375360000|2021-07-15 18:56:00|7298.8|7296|7299|7296.2|7299|7296.2|7298.8|7296|6
1626375380000|2021-07-15 18:56:20|7299.3|7296.5|7299.3|7296.5|7300|7297.2|7299.3|7296.5|12
1626375390000|2021-07-15 18:56:30|7299|7296.2|7299.3|7296.5|7299.3|7296.5|7299|7296.2|2
1626375400000|2021-07-15 18:56:40|7299|7296.2|7299.3|7296.5|7300|7297.2|7299|7296.2|16
1626375410000|2021-07-15 18:56:50|7299.8|7297|7300|7297.2|7300|7297.2|7299.8|7297|3
1626375420000|2021-07-15 18:57:00|7300.5|7297.7|7301|7298.2|7301|7298.2|7300.5|7297.7|29
1626375430000|2021-07-15 18:57:10|||||||||4
1626375440000|2021-07-15 18:57:20|7301.5|7298.7|7301.6|7298.8|7302|7299.2|7301.5|7298.7|43
1626375450000|2021-07-15 18:57:30|7301|7298.2|7299.8|7297|7301.3|7298.5|7299.3|7296.5|27
1626375460000|2021-07-15 18:57:40|7300|7297.2|7299.8|7297|7300.3|7297.5|7299.8|7297|34
1626375470000|2021-07-15 18:57:50|7300|7297.2|7300.3|7297.5|7300.3|7297.5|7300|7297.2|1
1626375480000|2021-07-15 18:58:00|7300|7297.2|7300.3|7297.5|7300.3|7297.5|7300|7297.2|4
1626375490000|2021-07-15 18:58:10|7300.5|7297.7|7300|7297.2|7301|7298.2|7300|7297.2|4
1626375500000|2021-07-15 18:58:20|7301.4|7298.6|7302|7299.2|7302.8|7300|7301.4|7298.6|180
1626375510000|2021-07-15 18:58:30|7302.5|7299.7|7303|7300.2|7303.3|7300.5|7302.5|7299.7|15
1626375520000|2021-07-15 18:58:40|7302.8|7300|7304|7301.2|7305|7302.2|7302.8|7300|41
1626375530000|2021-07-15 18:58:50|7303|7300.2|7303.5|7300.7|7303.5|7300.7|7303|7300.2|24
1626375540000|2021-07-15 18:59:00|7303.8|7301|7301.3|7298.5|7303.8|7301|7301|7298.2|266
1626375550000|2021-07-15 18:59:10|7301.5|7298.7|7300.8|7298|7301.8|7299|7300|7297.2|72
1626375560000|2021-07-15 18:59:20|7301|7298.2|7301|7298.2|7301.3|7298.5|7301|7298.2|47
1626375570000|2021-07-15 18:59:30|7300|7297.2|7300|7297.2|7300.3|7297.5|7300|7297.2|47
1626375580000|2021-07-15 18:59:40|||||||||2
1626375590000|2021-07-15 18:59:50|7299.7|7296.9|7299.2|7296.4|7299.7|7296.9|7299|7296.2|15
1626375600000|2021-07-15 19:00:00|7299|7296.2|7298.3|7295.5|7299.2|7296.4|7298|7295.2|7
1626375610000|2021-07-15 19:00:10|7298|7295.2|7298.2|7295.4|7299|7296.2|7296.4|7293.6|33
1626375620000|2021-07-15 19:00:20|7299.7|7296.9|7300.5|7297.7|7300.5|7297.7|7299.7|7296.9|17
1626375630000|2021-07-15 19:00:30|7300.7|7297.9|7301|7298.2|7301|7298.2|7300.7|7297.9|85
1626375650000|2021-07-15 19:00:50|7301.5|7298.7|7301|7298.2|7301.5|7298.7|7301|7298.2|9
1626375660000|2021-07-15 19:01:00|7301.2|7298.4|7302|7299.2|7302|7299.2|7301.2|7298.4|16
1626375670000|2021-07-15 19:01:10|7302.2|7299.4|7302|7299.2|7302.2|7299.4|7302|7299.2|1
1626375680000|2021-07-15 19:01:20|7302.5|7299.7|7302|7299.2|7302.5|7299.7|7302|7299.2|2
1626375690000|2021-07-15 19:01:30|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7
1626375700000|2021-07-15 19:01:40|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|26
1626375710000|2021-07-15 19:01:50|7301.7|7298.9|7302|7299.2|7302|7299.2|7301.7|7298.9|3
1626375720000|2021-07-15 19:02:00|||||||||4
1626375730000|2021-07-15 19:02:10|7302.2|7299.4|7300|7297.2|7302.2|7299.4|7299.5|7296.7|47
1626375740000|2021-07-15 19:02:20|7300.5|7297.7|7300.7|7297.9|7300.7|7297.9|7300.5|7297.7|3
1626375750000|2021-07-15 19:02:30|7301|7298.2|7300.2|7297.4|7301|7298.2|7300|7297.2|0
1626375760000|2021-07-15 19:02:40|7300|7297.2|7301|7298.2|7301|7298.2|7300|7297.2|3
1626375780000|2021-07-15 19:03:00|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301|7298.2|7
1626375790000|2021-07-15 19:03:10|7301|7298.2|7302|7299.2|7302|7299.2|7301|7298.2|2
1626375800000|2021-07-15 19:03:20|7301|7298.2|7300.7|7297.9|7301|7298.2|7300.7|7297.9|9
1626375810000|2021-07-15 19:03:30|7300.2|7297.4|7300|7297.2|7300.2|7297.4|7300|7297.2|6
1626375820000|2021-07-15 19:03:40|7300.7|7297.9|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|7
1626375830000|2021-07-15 19:03:50|7301|7298.2|7301|7298.2|7301.2|7298.4|7301|7298.2|2
1626375840000|2021-07-15 19:04:00|7300.7|7297.9|7301.2|7298.4|7301.2|7298.4|7300.7|7297.9|1
1626375850000|2021-07-15 19:04:10|7301.7|7298.9|7302|7299.2|7302.2|7299.4|7301.7|7298.9|1
1626375860000|2021-07-15 19:04:20|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|72
1626375870000|2021-07-15 19:04:30|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|12
1626375880000|2021-07-15 19:04:40|||||||||1
1626375900000|2021-07-15 19:05:00|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|6
1626375910000|2021-07-15 19:05:10|7302|7299.2|7302|7299.2|7303.3|7300.5|7302|7299.2|19
1626375920000|2021-07-15 19:05:20|7301.5|7298.7|7301.2|7298.4|7301.5|7298.7|7301.2|7298.4|3
1626375930000|2021-07-15 19:05:30|7302|7299.2|7301.8|7299|7302|7299.2|7301.3|7298.5|6
1626375940000|2021-07-15 19:05:40|7302|7299.2|7302|7299.2|7302|7299.2|7301.8|7299|0
1626375950000|2021-07-15 19:05:50|7301.8|7299|7302|7299.2|7302|7299.2|7301.8|7299|0
1626375960000|2021-07-15 19:06:00|7301.8|7299|7302|7299.2|7302|7299.2|7301.8|7299|0
1626375970000|2021-07-15 19:06:10|||||||||2
1626375990000|2021-07-15 19:06:30|7301.2|7298.4|7301|7298.2|7301.2|7298.4|7301|7298.2|2
1626376000000|2021-07-15 19:06:40|||||||||1
1626376010000|2021-07-15 19:06:50|7300.2|7297.4|7300|7297.2|7300.2|7297.4|7300|7297.2|5
1626376020000|2021-07-15 19:07:00|7300.5|7297.7|7300.2|7297.4|7300.5|7297.7|7300|7297.2|1
1626376030000|2021-07-15 19:07:10|7300|7297.2|7300.5|7297.7|7300.5|7297.7|7300|7297.2|3
1626376040000|2021-07-15 19:07:20|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|0
1626376050000|2021-07-15 19:07:30|7299.7|7296.9|7299.3|7296.5|7299.7|7296.9|7299.3|7296.5|9
1626376060000|2021-07-15 19:07:40|7299.5|7296.7|7299.5|7296.7|7299.7|7296.9|7299.3|7296.5|7
1626376070000|2021-07-15 19:07:50|7299.3|7296.5|7300.7|7297.9|7300.7|7297.9|7299.3|7296.5|32
1626376080000|2021-07-15 19:08:00|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|85
1626376100000|2021-07-15 19:08:20|7301.5|7298.7|7299|7296.2|7301.7|7298.9|7298.7|7295.9|519
1626376110000|2021-07-15 19:08:30|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|2
1626376120000|2021-07-15 19:08:40|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|11
1626376130000|2021-07-15 19:08:50|7299.2|7296.4|7299|7296.2|7299.2|7296.4|7299|7296.2|1
1626376140000|2021-07-15 19:09:00|7298.7|7295.9|7299.7|7296.9|7299.7|7296.9|7298.7|7295.9|3
1626376150000|2021-07-15 19:09:10|||||||||1
1626376160000|2021-07-15 19:09:20|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299|7296.2|10
1626376170000|2021-07-15 19:09:30|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299.2|7296.4|3
1626376180000|2021-07-15 19:09:40|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299|7296.2|11
1626376210000|2021-07-15 19:10:10|7299.5|7296.7|7299|7296.2|7299.5|7296.7|7299|7296.2|7
1626376220000|2021-07-15 19:10:20|||||||||6
1626376230000|2021-07-15 19:10:30|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|1
1626376240000|2021-07-15 19:10:40|7298.3|7295.5|7296.3|7293.5|7298.3|7295.5|7295.8|7293|597
1626376250000|2021-07-15 19:10:50|7296.6|7293.8|7297|7294.2|7297|7294.2|7296.6|7293.8|19
1626376270000|2021-07-15 19:11:10|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297|7294.2|7
1626376290000|2021-07-15 19:11:30|7297.1|7294.3|7296|7293.2|7297.1|7294.3|7296|7293.2|36
1626376300000|2021-07-15 19:11:40|||||||||1
1626376310000|2021-07-15 19:11:50|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|2
1626376320000|2021-07-15 19:12:00|7295.6|7292.8|7297.6|7294.8|7297.8|7295|7295.6|7292.8|19
1626376330000|2021-07-15 19:12:10|7296.8|7294|7296.6|7293.8|7297|7294.2|7296.6|7293.8|8
1626376340000|2021-07-15 19:12:20|7296.3|7293.5|7295.5|7292.7|7296.3|7293.5|7295.5|7292.7|48
1626376350000|2021-07-15 19:12:30|7295.8|7293|7295.6|7292.8|7295.8|7293|7295.6|7292.8|1
1626376360000|2021-07-15 19:12:40|7295.8|7293|7296|7293.2|7296|7293.2|7295.8|7293|6
1626376380000|2021-07-15 19:13:00|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|5
1626376390000|2021-07-15 19:13:10|7296|7293.2|7296.8|7294|7296.8|7294|7296|7293.2|9
1626376410000|2021-07-15 19:13:30|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|0
1626376430000|2021-07-15 19:13:50|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|11
1626376440000|2021-07-15 19:14:00|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|5
1626376450000|2021-07-15 19:14:10|7295|7292.2|7294.3|7291.5|7295|7292.2|7294.3|7291.5|299
1626376470000|2021-07-15 19:14:30|7294.6|7291.8|7294.6|7291.8|7294.8|7292|7294|7291.2|5
1626376480000|2021-07-15 19:14:40|7294.8|7292|7295|7292.2|7295|7292.2|7294.8|7292|8
1626376490000|2021-07-15 19:14:50|7295.3|7292.5|7294.8|7292|7295.3|7292.5|7294.8|7292|3
1626376500000|2021-07-15 19:15:00|7294.6|7291.8|7292.6|7289.8|7295.3|7292.5|7292.3|7289.5|66
1626376510000|2021-07-15 19:15:10|7293|7290.2|7293.3|7290.5|7293.3|7290.5|7292.8|7290|23
1626376520000|2021-07-15 19:15:20|7293|7290.2|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|48
1626376530000|2021-07-15 19:15:30|7292.6|7289.8|7292|7289.2|7292.8|7290|7292|7289.2|24
1626376540000|2021-07-15 19:15:40|||||||||38
1626376550000|2021-07-15 19:15:50|||||||||104
1626376560000|2021-07-15 19:16:00|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|1
1626376570000|2021-07-15 19:16:10|||||||||24
1626376580000|2021-07-15 19:16:20|7293.3|7290.5|7292|7289.2|7293.3|7290.5|7292|7289.2|32
1626376590000|2021-07-15 19:16:30|7292.3|7289.5|7292.8|7290|7293|7290.2|7292.3|7289.5|39
1626376600000|2021-07-15 19:16:40|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1626376610000|2021-07-15 19:16:50|||||||||3
1626376620000|2021-07-15 19:17:00|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|18
1626376630000|2021-07-15 19:17:10|7292.6|7289.8|7293.3|7290.5|7293.3|7290.5|7292.6|7289.8|83
1626376640000|2021-07-15 19:17:20|||||||||1
1626376650000|2021-07-15 19:17:30|||||||||1
1626376660000|2021-07-15 19:17:40|||||||||11
1626376670000|2021-07-15 19:17:50|||||||||3
1626376680000|2021-07-15 19:18:00|7293.8|7291|7293.6|7290.8|7293.8|7291|7293.6|7290.8|14
1626376690000|2021-07-15 19:18:10|7292.8|7290|7292.6|7289.8|7292.8|7290|7292.6|7289.8|6
1626376700000|2021-07-15 19:18:20|7292.3|7289.5|7289.8|7287|7292.3|7289.5|7289.8|7287|304
1626376710000|2021-07-15 19:18:30|7290.1|7287.3|7290.6|7287.8|7290.6|7287.8|7290.1|7287.3|14
1626376720000|2021-07-15 19:18:40|||||||||2
1626376730000|2021-07-15 19:18:50|7290.8|7288|7290.8|7288|7291.6|7288.8|7290.8|7288|22
1626376740000|2021-07-15 19:19:00|7290.6|7287.8|7290.3|7287.5|7290.6|7287.8|7290.3|7287.5|1
1626376750000|2021-07-15 19:19:10|7290.6|7287.8|7290.8|7288|7290.8|7288|7289.8|7287|10
1626376760000|2021-07-15 19:19:20|7290.6|7287.8|7290.8|7288|7291.6|7288.8|7290.6|7287.8|283
1626376770000|2021-07-15 19:19:30|||||||||10
1626376780000|2021-07-15 19:19:40|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|1
1626376790000|2021-07-15 19:19:50|7290.3|7287.5|7289.8|7287|7290.3|7287.5|7289.8|7287|31
1626376800000|2021-07-15 19:20:00|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7288.8|7286|68
1626376810000|2021-07-15 19:20:10|7289.3|7286.5|7288.6|7285.8|7289.3|7286.5|7288.6|7285.8|225
1626376820000|2021-07-15 19:20:20|||||||||56
1626376830000|2021-07-15 19:20:30|7288.8|7286|7289.1|7286.3|7289.6|7286.8|7288.8|7286|14
1626376850000|2021-07-15 19:20:50|7289.3|7286.5|7290.6|7287.8|7290.6|7287.8|7289.3|7286.5|8
1626376860000|2021-07-15 19:21:00|7290.1|7287.3|7289.3|7286.5|7290.3|7287.5|7289.3|7286.5|21
1626376870000|2021-07-15 19:21:10|7289.1|7286.3|7289.3|7286.5|7289.6|7286.8|7289.1|7286.3|5
1626376880000|2021-07-15 19:21:20|7288.8|7286|7284.1|7281.3|7288.8|7286|7283.3|7280.5|234
1626376890000|2021-07-15 19:21:30|7283.6|7280.8|7285.8|7283|7286.1|7283.3|7283.6|7280.8|42
1626376900000|2021-07-15 19:21:40|7286.1|7283.3|7286.3|7283.5|7286.6|7283.8|7286.1|7283.3|21
1626376910000|2021-07-15 19:21:50|7286.6|7283.8|7286.1|7283.3|7286.6|7283.8|7286.1|7283.3|3
1626376920000|2021-07-15 19:22:00|||||||||24
1626376930000|2021-07-15 19:22:10|7286.6|7283.8|7287.3|7284.5|7287.3|7284.5|7286.6|7283.8|34
1626376940000|2021-07-15 19:22:20|7288.1|7285.3|7289.3|7286.5|7289.3|7286.5|7288.1|7285.3|0
1626376950000|2021-07-15 19:22:30|7289.6|7286.8|7289.3|7286.5|7289.6|7286.8|7289.1|7286.3|5
1626376960000|2021-07-15 19:22:40|7289.1|7286.3|7289.6|7286.8|7289.6|7286.8|7289.1|7286.3|0
1626376970000|2021-07-15 19:22:50|7289.3|7286.5|7290.3|7287.5|7290.3|7287.5|7289.3|7286.5|4
1626376980000|2021-07-15 19:23:00|7288.4|7285.6|7288.1|7285.3|7288.4|7285.6|7287.9|7285.1|92
1626376990000|2021-07-15 19:23:10|7288.6|7285.8|7289.1|7286.3|7289.1|7286.3|7288.6|7285.8|30
1626377000000|2021-07-15 19:23:20|7288.9|7286.1|7287.3|7284.5|7289.1|7286.3|7287.1|7284.3|5
1626377010000|2021-07-15 19:23:30|7287.6|7284.8|7288.3|7285.5|7288.3|7285.5|7287.6|7284.8|7
1626377030000|2021-07-15 19:23:50|7287.8|7285|7288.6|7285.8|7288.6|7285.8|7287.6|7284.8|3
1626377040000|2021-07-15 19:24:00|7288.3|7285.5|7288.6|7285.8|7288.6|7285.8|7288.3|7285.5|1
1626377050000|2021-07-15 19:24:10|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|2
1626377060000|2021-07-15 19:24:20|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1626377070000|2021-07-15 19:24:30|7288.3|7285.5|7287.8|7285|7288.3|7285.5|7287.8|7285|1
1626377080000|2021-07-15 19:24:40|7287.6|7284.8|7288.3|7285.5|7288.3|7285.5|7287.6|7284.8|5
1626377090000|2021-07-15 19:24:50|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|1
1626377100000|2021-07-15 19:25:00|7288.3|7285.5|7289.3|7286.5|7289.3|7286.5|7288.3|7285.5|4
1626377110000|2021-07-15 19:25:10|7289.6|7286.8|7289.3|7286.5|7289.6|7286.8|7289.3|7286.5|0
1626377120000|2021-07-15 19:25:20|7290.3|7287.5|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|5
1626377130000|2021-07-15 19:25:30|7290.6|7287.8|7290.3|7287.5|7291.3|7288.5|7289.3|7286.5|17
1626377140000|2021-07-15 19:25:40|7290.1|7287.3|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|2
1626377150000|2021-07-15 19:25:50|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.1|7288.3|2
1626377160000|2021-07-15 19:26:00|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.1|7288.3|26
1626377170000|2021-07-15 19:26:10|7291.3|7288.5|7290.3|7287.5|7291.3|7288.5|7290.3|7287.5|10
1626377180000|2021-07-15 19:26:20|7289.3|7286.5|7290.3|7287.5|7290.3|7287.5|7289.3|7286.5|31
1626377190000|2021-07-15 19:26:30|7291.1|7288.3|7291.3|7288.5|7291.6|7288.8|7290.3|7287.5|5
1626377200000|2021-07-15 19:26:40|7291.1|7288.3|7292.1|7289.3|7292.1|7289.3|7291.1|7288.3|0
1626377210000|2021-07-15 19:26:50|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|1
1626377220000|2021-07-15 19:27:00|7292.1|7289.3|7292.5|7289.7|7292.5|7289.7|7291.8|7289|1
1626377230000|2021-07-15 19:27:10|7293.3|7290.5|7292.1|7289.3|7293.3|7290.5|7292.1|7289.3|17
1626377240000|2021-07-15 19:27:20|7292.3|7289.5|7292.5|7289.7|7292.5|7289.7|7292.1|7289.3|1
1626377250000|2021-07-15 19:27:30|7292.3|7289.5|7292.3|7289.5|7292.5|7289.7|7292.3|7289.5|1
1626377260000|2021-07-15 19:27:40|7292.1|7289.3|7292.3|7289.5|7292.3|7289.5|7292.1|7289.3|0
1626377270000|2021-07-15 19:27:50|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|0
1626377280000|2021-07-15 19:28:00|7292.5|7289.7|7292.8|7290|7292.8|7290|7292.3|7289.5|1
1626377290000|2021-07-15 19:28:10|7293.3|7290.5|7293.5|7290.7|7294.1|7291.3|7293.3|7290.5|2
1626377300000|2021-07-15 19:28:20|||||||||2
1626377310000|2021-07-15 19:28:30|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|11
1626377320000|2021-07-15 19:28:40|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|0
1626377330000|2021-07-15 19:28:50|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|1
1626377340000|2021-07-15 19:29:00|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.3|7290.5|2
1626377350000|2021-07-15 19:29:10|||||||||1
1626377360000|2021-07-15 19:29:20|||||||||4
1626377390000|2021-07-15 19:29:50|7293|7290.2|7293|7290.2|7293|7290.2|7292.8|7290|3
1626377400000|2021-07-15 19:30:00|7292.8|7290|7293.5|7290.7|7293.5|7290.7|7292.5|7289.7|4
1626377410000|2021-07-15 19:30:10|||||||||1
1626377420000|2021-07-15 19:30:20|||||||||2
1626377430000|2021-07-15 19:30:30|||||||||3
1626377450000|2021-07-15 19:30:50|7293.8|7291|7294|7291.2|7294.3|7291.5|7293.5|7290.7|6
1626377460000|2021-07-15 19:31:00|7293.5|7290.7|7293.8|7291|7293.8|7291|7293.5|7290.7|5
1626377470000|2021-07-15 19:31:10|7293.5|7290.7|7293.5|7290.7|7293.8|7291|7293.5|7290.7|3
1626377480000|2021-07-15 19:31:20|7293.8|7291|7293.5|7290.7|7293.8|7291|7293.5|7290.7|0
1626377500000|2021-07-15 19:31:40|||||||||1
1626377510000|2021-07-15 19:31:50|7293.8|7291|7295.5|7292.7|7295.5|7292.7|7293.8|7291|43
1626377520000|2021-07-15 19:32:00|7295.8|7293|7295.5|7292.7|7296|7293.2|7295.5|7292.7|10
1626377530000|2021-07-15 19:32:10|7295.3|7292.5|7295.3|7292.5|7295.5|7292.7|7295|7292.2|15
1626377540000|2021-07-15 19:32:20|7295.5|7292.7|7295.3|7292.5|7295.5|7292.7|7295.3|7292.5|2
1626377560000|2021-07-15 19:32:40|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|0
1626377570000|2021-07-15 19:32:50|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7
1626377590000|2021-07-15 19:33:10|7295.1|7292.3|7294.5|7291.7|7295.1|7292.3|7294.3|7291.5|5
1626377610000|2021-07-15 19:33:30|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|0
1626377620000|2021-07-15 19:33:40|7294.5|7291.7|7293.5|7290.7|7294.5|7291.7|7293.5|7290.7|1
1626377630000|2021-07-15 19:33:50|7293.3|7290.5|7293.5|7290.7|7293.5|7290.7|7293.3|7290.5|0
1626377640000|2021-07-15 19:34:00|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|123
1626377650000|2021-07-15 19:34:10|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|0
1626377660000|2021-07-15 19:34:20|||||||||2
1626377670000|2021-07-15 19:34:30|7293.1|7290.3|7292.8|7290|7293.1|7290.3|7292.8|7290|7
1626377680000|2021-07-15 19:34:40|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|1
1626377690000|2021-07-15 19:34:50|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|0
1626377700000|2021-07-15 19:35:00|7292.5|7289.7|7291.8|7289|7292.5|7289.7|7291.8|7289|441
1626377710000|2021-07-15 19:35:10|7292|7289.2|7292.3|7289.5|7292.5|7289.7|7292|7289.2|4
1626377720000|2021-07-15 19:35:20|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|2
1626377730000|2021-07-15 19:35:30|7292.8|7290|7293.8|7291|7293.8|7291|7292.8|7290|5
1626377740000|2021-07-15 19:35:40|7294|7291.2|7293.8|7291|7294|7291.2|7293.5|7290.7|2
1626377750000|2021-07-15 19:35:50|7293.5|7290.7|7293.3|7290.5|7293.5|7290.7|7293.3|7290.5|1
1626377760000|2021-07-15 19:36:00|7292.5|7289.7|7293|7290.2|7293.3|7290.5|7292.5|7289.7|59
1626377770000|2021-07-15 19:36:10|7293.1|7290.3|7292.8|7290|7293.1|7290.3|7292.8|7290|0
1626377780000|2021-07-15 19:36:20|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|0
1626377790000|2021-07-15 19:36:30|7292.8|7290|7293.8|7291|7294.3|7291.5|7292.8|7290|3
1626377800000|2021-07-15 19:36:40|7293.5|7290.7|7293.8|7291|7294.3|7291.5|7293.3|7290.5|3
1626377810000|2021-07-15 19:36:50|7294|7291.2|7294|7291.2|7294|7291.2|7293.8|7291|0
1626377820000|2021-07-15 19:37:00|7294.3|7291.5|7293.8|7291|7294.3|7291.5|7293.8|7291|0
1626377830000|2021-07-15 19:37:10|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|0
1626377840000|2021-07-15 19:37:20|7294.5|7291.7|7295.3|7292.5|7295.5|7292.7|7294.5|7291.7|11
1626377850000|2021-07-15 19:37:30|7295.5|7292.7|7295.3|7292.5|7295.5|7292.7|7295.1|7292.3|1
1626377860000|2021-07-15 19:37:40|||||||||4
1626377880000|2021-07-15 19:38:00|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|10
1626377890000|2021-07-15 19:38:10|7295.5|7292.7|7296.5|7293.7|7297.5|7294.7|7295.5|7292.7|42
1626377900000|2021-07-15 19:38:20|7296.8|7294|7296.5|7293.7|7297.5|7294.7|7296.5|7293.7|16
1626377910000|2021-07-15 19:38:30|7296.3|7293.5|7296.5|7293.7|7296.5|7293.7|7296.3|7293.5|1
1626377930000|2021-07-15 19:38:50|7296|7293.2|7296.5|7293.7|7296.5|7293.7|7295.8|7293|9
1626377940000|2021-07-15 19:39:00|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.1|7293.3|8
1626377960000|2021-07-15 19:39:20|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1626377970000|2021-07-15 19:39:30|7295.8|7293|7295.8|7293|7296|7293.2|7295.8|7293|2
1626377980000|2021-07-15 19:39:40|||||||||1
1626377990000|2021-07-15 19:39:50|7296|7293.2|7297.5|7294.7|7297.5|7294.7|7296|7293.2|12
1626378000000|2021-07-15 19:40:00|7297.3|7294.5|7297.8|7295|7298|7295.2|7297.3|7294.5|8
1626378010000|2021-07-15 19:40:10|7298|7295.2|7298.5|7295.7|7298.5|7295.7|7298|7295.2|12
1626378020000|2021-07-15 19:40:20|7297.8|7295|7299.2|7296.4|7299.2|7296.4|7297.8|7295|27
1626378030000|2021-07-15 19:40:30|7298.5|7295.7|7297.5|7294.7|7298.5|7295.7|7297.3|7294.5|9
1626378040000|2021-07-15 19:40:40|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|0
1626378050000|2021-07-15 19:40:50|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.3|7294.5|2
1626378060000|2021-07-15 19:41:00|7297.3|7294.5|7297.5|7294.7|7297.5|7294.7|7297.2|7294.4|0
1626378070000|2021-07-15 19:41:10|7297|7294.2|7297.3|7294.5|7297.5|7294.7|7297|7294.2|0
1626378080000|2021-07-15 19:41:20|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|0
1626378090000|2021-07-15 19:41:30|7297.5|7294.7|7298.7|7295.9|7298.7|7295.9|7297.5|7294.7|14
1626378100000|2021-07-15 19:41:40|7299|7296.2|7299.2|7296.4|7299.2|7296.4|7298.7|7295.9|17
1626378110000|2021-07-15 19:41:50|7298.7|7295.9|7297.7|7294.9|7299.2|7296.4|7297.7|7294.9|13
1626378120000|2021-07-15 19:42:00|7298|7295.2|7298|7295.2|7298.2|7295.4|7298|7295.2|4
1626378130000|2021-07-15 19:42:10|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|4
1626378140000|2021-07-15 19:42:20|7298.7|7295.9|7298.7|7295.9|7299.2|7296.4|7298.5|7295.7|29
1626378160000|2021-07-15 19:42:40|7299|7296.2|7300.2|7297.4|7300.2|7297.4|7298.7|7295.9|21
1626378170000|2021-07-15 19:42:50|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|4
1626378180000|2021-07-15 19:43:00|7300.3|7297.5|7299|7296.2|7300.3|7297.5|7299|7296.2|11
1626378190000|2021-07-15 19:43:10|7299.2|7296.4|7298.8|7296|7299.3|7296.5|7298.8|7296|8
1626378200000|2021-07-15 19:43:20|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|9
1626378210000|2021-07-15 19:43:30|7297.8|7295|7297.5|7294.7|7297.8|7295|7297.5|7294.7|0
1626378220000|2021-07-15 19:43:40|7297|7294.2|7296.5|7293.7|7297|7294.2|7295.8|7293|14
1626378230000|2021-07-15 19:43:50|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|3
1626378240000|2021-07-15 19:44:00|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|5
1626378260000|2021-07-15 19:44:20|||||||||3
1626378270000|2021-07-15 19:44:30|||||||||1
1626378290000|2021-07-15 19:44:50|||||||||10
1626378300000|2021-07-15 19:45:00|7296.2|7293.4|7297|7294.2|7297|7294.2|7295.8|7293|5
1626378310000|2021-07-15 19:45:10|7297.2|7294.4|7296.3|7293.5|7297.2|7294.4|7296.2|7293.4|5
1626378330000|2021-07-15 19:45:30|7296|7293.2|7297.5|7294.7|7298.2|7295.4|7296|7293.2|457
1626378340000|2021-07-15 19:45:40|7296.7|7293.9|7297|7294.2|7297.2|7294.4|7296.7|7293.9|8
1626378350000|2021-07-15 19:45:50|7296.5|7293.7|7296.7|7293.9|7296.7|7293.9|7296.5|7293.7|2
1626378360000|2021-07-15 19:46:00|7296.5|7293.7|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|0
1626378370000|2021-07-15 19:46:10|7296.7|7293.9|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|0
1626378380000|2021-07-15 19:46:20|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.5|7293.7|0
1626378390000|2021-07-15 19:46:30|7296.5|7293.7|7296.7|7293.9|7296.7|7293.9|7296.5|7293.7|0
1626378400000|2021-07-15 19:46:40|7296.5|7293.7|7296.7|7293.9|7296.7|7293.9|7296.5|7293.7|0
1626378410000|2021-07-15 19:46:50|7296.5|7293.7|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|9
1626378420000|2021-07-15 19:47:00|7296.7|7293.9|7297.5|7294.7|7298.2|7295.4|7296.2|7293.4|251
1626378430000|2021-07-15 19:47:10|7297|7294.2|7296.5|7293.7|7297|7294.2|7296.5|7293.7|12
1626378460000|2021-07-15 19:47:40|7297.2|7294.4|7296.7|7293.9|7297.2|7294.4|7296.7|7293.9|2
1626378470000|2021-07-15 19:47:50|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1626378480000|2021-07-15 19:48:00|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|0
1626378490000|2021-07-15 19:48:10|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1626378510000|2021-07-15 19:48:30|7297.3|7294.5|7296.7|7293.9|7297.3|7294.5|7296.7|7293.9|2
1626378520000|2021-07-15 19:48:40|7297.2|7294.4|7297.5|7294.7|7297.5|7294.7|7297.2|7294.4|0
1626378530000|2021-07-15 19:48:50|7297.3|7294.5|7297.5|7294.7|7297.5|7294.7|7297.3|7294.5|0
1626378540000|2021-07-15 19:49:00|7297.3|7294.5|7297.5|7294.7|7297.5|7294.7|7297.3|7294.5|0
1626378550000|2021-07-15 19:49:10|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.5|7294.7|1
1626378560000|2021-07-15 19:49:20|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7297.7|7294.9|3
1626378570000|2021-07-15 19:49:30|7297.5|7294.7|7297.7|7294.9|7297.7|7294.9|7297.5|7294.7|0
1626378580000|2021-07-15 19:49:40|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|0
1626378600000|2021-07-15 19:50:00|7297.7|7294.9|7297.2|7294.4|7297.7|7294.9|7296.5|7293.7|21
1626378610000|2021-07-15 19:50:10|7295.7|7292.9|7296.5|7293.7|7296.5|7293.7|7295.7|7292.9|22
1626378620000|2021-07-15 19:50:20|7296.7|7293.9|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|1
1626378630000|2021-07-15 19:50:30|7295.7|7292.9|7295.5|7292.7|7295.7|7292.9|7295.5|7292.7|4
1626378640000|2021-07-15 19:50:40|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|1
1626378650000|2021-07-15 19:50:50|7294.5|7291.7|7294.7|7291.9|7294.7|7291.9|7294.5|7291.7|0
1626378660000|2021-07-15 19:51:00|7295|7292.2|7295.2|7292.4|7295.2|7292.4|7295|7292.2|0
1626378670000|2021-07-15 19:51:10|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|2
1626378700000|2021-07-15 19:51:40|7295.7|7292.9|7295.5|7292.7|7296.5|7293.7|7295.5|7292.7|27
1626378710000|2021-07-15 19:51:50|7295.7|7292.9|7295.5|7292.7|7295.7|7292.9|7295.5|7292.7|3
1626378720000|2021-07-15 19:52:00|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|3
1626378730000|2021-07-15 19:52:10|7296.5|7293.7|7296.7|7293.9|7297.2|7294.4|7296.5|7293.7|2
1626378750000|2021-07-15 19:52:30|7296.5|7293.7|7296.7|7293.9|7296.7|7293.9|7296.5|7293.7|0
1626378760000|2021-07-15 19:52:40|7296|7293.2|7295.5|7292.7|7296.5|7293.7|7295.5|7292.7|25
1626378770000|2021-07-15 19:52:50|||||||||2
1626378790000|2021-07-15 19:53:10|7295.4|7292.6|7295.5|7292.7|7295.7|7292.9|7295.4|7292.6|113
1626378800000|2021-07-15 19:53:20|||||||||1
1626378820000|2021-07-15 19:53:40|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|6
1626378830000|2021-07-15 19:53:50|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|0
1626378840000|2021-07-15 19:54:00|7296.9|7294.1|7297.2|7294.4|7297.2|7294.4|7296.5|7293.7|3
1626378860000|2021-07-15 19:54:20|7296.9|7294.1|7297.7|7294.9|7297.9|7295.1|7296.9|7294.1|53
1626378870000|2021-07-15 19:54:30|7297.4|7294.6|7296.7|7293.9|7297.4|7294.6|7296.7|7293.9|21
1626378880000|2021-07-15 19:54:40|7296.9|7294.1|7295.2|7292.4|7296.9|7294.1|7295.2|7292.4|51
1626378890000|2021-07-15 19:54:50|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.4|7291.6|3
1626378900000|2021-07-15 19:55:00|7294.7|7291.9|7292.9|7290.1|7294.7|7291.9|7292.9|7290.1|14
1626378910000|2021-07-15 19:55:10|7292.7|7289.9|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|35
1626378920000|2021-07-15 19:55:20|7292.7|7289.9|7292.4|7289.6|7292.7|7289.9|7291.9|7289.1|3
1626378930000|2021-07-15 19:55:30|7292.9|7290.1|7292.7|7289.9|7292.9|7290.1|7292.7|7289.9|26
1626378940000|2021-07-15 19:55:40|7291.9|7289.1|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|16
1626378950000|2021-07-15 19:55:50|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|6
1626378960000|2021-07-15 19:56:00|7291.2|7288.4|7291.9|7289.1|7292.7|7289.9|7291.2|7288.4|4
1626378970000|2021-07-15 19:56:10|7292.7|7289.9|7292.4|7289.6|7292.9|7290.1|7292.2|7289.4|8
1626378980000|2021-07-15 19:56:20|7292.7|7289.9|7292.9|7290.1|7292.9|7290.1|7292.7|7289.9|7
1626379000000|2021-07-15 19:56:40|||||||||2
1626379020000|2021-07-15 19:57:00|7292.7|7289.9|7292.9|7290.1|7292.9|7290.1|7292.7|7289.9|1
1626379030000|2021-07-15 19:57:10|7292.7|7289.9|7292.9|7290.1|7292.9|7290.1|7292.7|7289.9|10
1626379070000|2021-07-15 19:57:50|7292.2|7289.4|7292.4|7289.6|7292.4|7289.6|7292.2|7289.4|4
1626379080000|2021-07-15 19:58:00|7292.9|7290.1|7292.2|7289.4|7292.9|7290.1|7291.9|7289.1|5
1626379090000|2021-07-15 19:58:10|7292.7|7289.9|7292.9|7290.1|7292.9|7290.1|7292.7|7289.9|0
1626379100000|2021-07-15 19:58:20|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|0
1626379120000|2021-07-15 19:58:40|7292.9|7290.1|7292.9|7290.1|7293.2|7290.4|7292.9|7290.1|14
1626379130000|2021-07-15 19:58:50|7292.7|7289.9|7291.9|7289.1|7292.7|7289.9|7291.9|7289.1|7
1626379140000|2021-07-15 19:59:00|7292.2|7289.4|7292.7|7289.9|7292.9|7290.1|7291.9|7289.1|10
1626379150000|2021-07-15 19:59:10|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|4
1626379160000|2021-07-15 19:59:20|||||||||3
1626379170000|2021-07-15 19:59:30|7291.7|7288.9|7289.9|7287.1|7291.7|7288.9|7289.9|7287.1|18
1626379180000|2021-07-15 19:59:40|7290.2|7287.4|7289.9|7287.1|7290.7|7287.9|7289.9|7287.1|36
1626379190000|2021-07-15 19:59:50|7289.5|7286.7|7288.7|7285.9|7289.5|7286.7|7287.9|7285.1|21
1626379200000|2021-07-15 20:00:00|7288.9|7286.1|7290.2|7287.4|7290.2|7287.4|7287.9|7285.1|14
1626379210000|2021-07-15 20:00:10|7290.7|7287.9|7291.4|7288.6|7291.4|7288.6|7290.7|7287.9|10
1626379220000|2021-07-15 20:00:20|7290.9|7288.1|7291.9|7289.1|7291.9|7289.1|7290.9|7288.1|12
1626379230000|2021-07-15 20:00:30|7292.2|7289.4|7291.9|7289.1|7292.2|7289.4|7291.9|7289.1|5
1626379240000|2021-07-15 20:00:40|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|12
1626379250000|2021-07-15 20:00:50|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|2
1626379260000|2021-07-15 20:01:00|7292.2|7289.4|7292.2|7289.4|7292.6|7289.8|7291.4|7288.6|790
1626379270000|2021-07-15 20:01:10|7292.4|7289.6|7291.7|7288.9|7292.4|7289.6|7291.7|7288.9|1
1626379280000|2021-07-15 20:01:20|7291.4|7288.6|7291.7|7288.9|7291.9|7289.1|7291.2|7288.4|3
1626379290000|2021-07-15 20:01:30|7291.9|7289.1|7291.7|7288.9|7292.4|7289.6|7291.7|7288.9|8
1626379300000|2021-07-15 20:01:40|7291.9|7289.1|7291.7|7288.9|7291.9|7289.1|7291.7|7288.9|0
1626379310000|2021-07-15 20:01:50|7291.9|7289.1|7292.2|7289.4|7292.2|7289.4|7291.7|7288.9|2
1626379320000|2021-07-15 20:02:00|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|2
1626379330000|2021-07-15 20:02:10|7291.7|7288.9|7291.7|7288.9|7291.9|7289.1|7291.7|7288.9|5
1626379340000|2021-07-15 20:02:20|7292.2|7289.4|7292.4|7289.6|7292.4|7289.6|7292.2|7289.4|0
1626379350000|2021-07-15 20:02:30|7292.2|7289.4|7290.2|7287.4|7292.2|7289.4|7290.2|7287.4|5
1626379360000|2021-07-15 20:02:40|7289.9|7287.1|7290.2|7287.4|7290.2|7287.4|7289.7|7286.9|1
1626379370000|2021-07-15 20:02:50|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|2
1626379380000|2021-07-15 20:03:00|7290.9|7288.1|7291.2|7288.4|7291.2|7288.4|7290.9|7288.1|1
1626379390000|2021-07-15 20:03:10|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1626379400000|2021-07-15 20:03:20|7290.6|7287.8|7290.9|7288.1|7290.9|7288.1|7290.6|7287.8|6
1626379410000|2021-07-15 20:03:30|7291.1|7288.3|7289.9|7287.1|7291.1|7288.3|7289.6|7286.8|10
1626379420000|2021-07-15 20:03:40|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|0
1626379430000|2021-07-15 20:03:50|7290.4|7287.6|7289.6|7286.8|7290.4|7287.6|7289.6|7286.8|7
1626379440000|2021-07-15 20:04:00|7290.1|7287.3|7290.4|7287.6|7290.4|7287.6|7290.1|7287.3|0
1626379450000|2021-07-15 20:04:10|7290.1|7287.3|7289.9|7287.1|7290.1|7287.3|7289.6|7286.8|4
1626379460000|2021-07-15 20:04:20|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|1
1626379470000|2021-07-15 20:04:30|7289.9|7287.1|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|14
1626379480000|2021-07-15 20:04:40|7289.6|7286.8|7290.1|7287.3|7290.1|7287.3|7289.6|7286.8|1
1626379500000|2021-07-15 20:05:00|7290.4|7287.6|7291.1|7288.3|7291.4|7288.6|7290.4|7287.6|1
1626379510000|2021-07-15 20:05:10|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|50
1626379520000|2021-07-15 20:05:20|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.6|7287.8|16
1626379530000|2021-07-15 20:05:30|||||||||11
1626379540000|2021-07-15 20:05:40|7291.4|7288.6|7291.1|7288.3|7291.4|7288.6|7291.1|7288.3|7
1626379550000|2021-07-15 20:05:50|7291.6|7288.8|7292.6|7289.8|7292.6|7289.8|7291.6|7288.8|13
1626379560000|2021-07-15 20:06:00|7292.9|7290.1|7293.1|7290.3|7293.1|7290.3|7292.9|7290.1|30
1626379570000|2021-07-15 20:06:10|7293.6|7290.8|7294.1|7291.3|7294.1|7291.3|7293.6|7290.8|0
1626379590000|2021-07-15 20:06:30|7293.9|7291.1|7293.6|7290.8|7293.9|7291.1|7293.6|7290.8|0
1626379600000|2021-07-15 20:06:40|7293.9|7291.1|7293.1|7290.3|7293.9|7291.1|7293.1|7290.3|8
1626379610000|2021-07-15 20:06:50|7292.4|7289.6|7293.1|7290.3|7293.1|7290.3|7292.4|7289.6|2
1626379630000|2021-07-15 20:07:10|7293.4|7290.6|7293.1|7290.3|7293.4|7290.6|7293.1|7290.3|33
1626379640000|2021-07-15 20:07:20|7292.6|7289.8|7292.4|7289.6|7292.6|7289.8|7292.4|7289.6|1
1626379650000|2021-07-15 20:07:30|7292.6|7289.8|7292.9|7290.1|7292.9|7290.1|7292.6|7289.8|1
1626379660000|2021-07-15 20:07:40|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|0
1626379680000|2021-07-15 20:08:00|7293.6|7290.8|7293.6|7290.8|7293.9|7291.1|7293.6|7290.8|2
1626379690000|2021-07-15 20:08:10|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|0
1626379720000|2021-07-15 20:08:40|7293.1|7290.3|7292.4|7289.6|7293.1|7290.3|7292.4|7289.6|7
1626379730000|2021-07-15 20:08:50|7291.9|7289.1|7292.1|7289.3|7292.4|7289.6|7291.9|7289.1|10
1626379740000|2021-07-15 20:09:00|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|0
1626379770000|2021-07-15 20:09:30|7292.9|7290.1|7292.6|7289.8|7292.9|7290.1|7292.6|7289.8|4
1626379780000|2021-07-15 20:09:40|7292.4|7289.6|7292.9|7290.1|7292.9|7290.1|7292.4|7289.6|3
1626379790000|2021-07-15 20:09:50|7292.4|7289.6|7292.4|7289.6|7293.4|7290.6|7292.4|7289.6|1
1626379810000|2021-07-15 20:10:10|7292.1|7289.3|7292.4|7289.6|7292.4|7289.6|7292.1|7289.3|1
1626379820000|2021-07-15 20:10:20|7292.1|7289.3|7292.1|7289.3|7292.6|7289.8|7292.1|7289.3|0
1626379830000|2021-07-15 20:10:30|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|1
1626379840000|2021-07-15 20:10:40|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1626379850000|2021-07-15 20:10:50|7292.4|7289.6|7292.1|7289.3|7292.4|7289.6|7292.1|7289.3|0
1626379860000|2021-07-15 20:11:00|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|0
1626379870000|2021-07-15 20:11:10|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|1
1626379890000|2021-07-15 20:11:30|7292.6|7289.8|7292.1|7289.3|7292.6|7289.8|7292.1|7289.3|13
1626379920000|2021-07-15 20:12:00|7292.4|7289.6|7292.1|7289.3|7292.4|7289.6|7292.1|7289.3|0
1626379930000|2021-07-15 20:12:10|7291.9|7289.1|7290.1|7287.3|7291.9|7289.1|7290.1|7287.3|9
1626379940000|2021-07-15 20:12:20|7289.6|7286.8|7290.1|7287.3|7290.1|7287.3|7289.6|7286.8|0
1626379950000|2021-07-15 20:12:30|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|10
1626379960000|2021-07-15 20:12:40|||||||||5
1626379970000|2021-07-15 20:12:50|||||||||6
1626379980000|2021-07-15 20:13:00|7290.8|7288|7291.4|7288.6|7291.6|7288.8|7290.8|7288|4
1626379990000|2021-07-15 20:13:10|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|2
1626380000000|2021-07-15 20:13:20|7290.9|7288.1|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|3
1626380010000|2021-07-15 20:13:30|7290.1|7287.3|7290.6|7287.8|7290.6|7287.8|7290.1|7287.3|1
1626380020000|2021-07-15 20:13:40|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|0
1626380030000|2021-07-15 20:13:50|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|0
1626380040000|2021-07-15 20:14:00|7290.4|7287.6|7290.6|7287.8|7290.6|7287.8|7290.4|7287.6|5
1626380050000|2021-07-15 20:14:10|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|0
1626380080000|2021-07-15 20:14:40|7290.1|7287.3|7290.1|7287.3|7290.4|7287.6|7290.1|7287.3|1
1626380090000|2021-07-15 20:14:50|7290.4|7287.6|7289.9|7287.1|7290.4|7287.6|7289.9|7287.1|6
1626380100000|2021-07-15 20:15:00|7289.8|7287|7290.1|7287.3|7290.1|7287.3|7289.8|7287|2
1626380110000|2021-07-15 20:15:10|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|0
1626380120000|2021-07-15 20:15:20|7290.6|7287.8|7291.3|7288.5|7291.3|7288.5|7290.6|7287.8|0
1626380130000|2021-07-15 20:15:30|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|13
1626380140000|2021-07-15 20:15:40|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|50
1626380150000|2021-07-15 20:15:50|||||||||26
1626380160000|2021-07-15 20:16:00|7291.1|7288.3|7291.3|7288.5|7291.3|7288.5|7291.1|7288.3|25
1626380170000|2021-07-15 20:16:10|7291.6|7288.8|7291.3|7288.5|7291.6|7288.8|7291.3|7288.5|0
1626380180000|2021-07-15 20:16:20|7290.8|7288|7291.3|7288.5|7291.3|7288.5|7290.8|7288|0
1626380190000|2021-07-15 20:16:30|7291.6|7288.8|7292.3|7289.5|7292.3|7289.5|7291.6|7288.8|27
1626380200000|2021-07-15 20:16:40|7291.8|7289|7291.3|7288.5|7291.8|7289|7291.3|7288.5|4
1626380220000|2021-07-15 20:17:00|||||||||2
1626380230000|2021-07-15 20:17:10|||||||||1
1626380250000|2021-07-15 20:17:30|||||||||1
1626380260000|2021-07-15 20:17:40|||||||||1
1626380270000|2021-07-15 20:17:50|7292.3|7289.5|7292.1|7289.3|7292.3|7289.5|7292.1|7289.3|1
1626380280000|2021-07-15 20:18:00|7291.8|7289|7292.3|7289.5|7292.3|7289.5|7291.8|7289|0
1626380310000|2021-07-15 20:18:30|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|7
1626380320000|2021-07-15 20:18:40|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|0
1626380350000|2021-07-15 20:19:10|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|0
1626380360000|2021-07-15 20:19:20|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|0
1626380390000|2021-07-15 20:19:50|||||||||1
1626380400000|2021-07-15 20:20:00|7290.6|7287.8|7290.8|7288|7291.3|7288.5|7290.3|7287.5|1
1626380420000|2021-07-15 20:20:20|7291.3|7288.5|7291.1|7288.3|7291.3|7288.5|7291.1|7288.3|0
1626380430000|2021-07-15 20:20:30|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|0
1626380440000|2021-07-15 20:20:40|7290.3|7287.5|7290.6|7287.8|7290.6|7287.8|7290.3|7287.5|0
1626380450000|2021-07-15 20:20:50|7290.3|7287.5|7290.6|7287.8|7291.3|7288.5|7290.3|7287.5|8
1626380460000|2021-07-15 20:21:00|7290.8|7288|7290.3|7287.5|7290.8|7288|7290.3|7287.5|5
1626380480000|2021-07-15 20:21:20|7290.6|7287.8|7290.3|7287.5|7290.6|7287.8|7290.3|7287.5|0
1626380510000|2021-07-15 20:21:50|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|1
1626380520000|2021-07-15 20:22:00|7291.1|7288.3|7291.3|7288.5|7291.3|7288.5|7291.1|7288.3|0
1626380570000|2021-07-15 20:22:50|7291.1|7288.3|7291.3|7288.5|7291.3|7288.5|7291.1|7288.3|15
1626380580000|2021-07-15 20:23:00|||||||||1
1626380590000|2021-07-15 20:23:10|7291.8|7289|7292.3|7289.5|7292.3|7289.5|7291.8|7289|2
1626380610000|2021-07-15 20:23:30|||||||||1
1626380620000|2021-07-15 20:23:40|||||||||1
1626380630000|2021-07-15 20:23:50|7291.9|7289.1|7291.6|7288.8|7292.1|7289.3|7291.3|7288.5|3
1626380650000|2021-07-15 20:24:10|7291.3|7288.5|7291.6|7288.8|7291.6|7288.8|7291.3|7288.5|13
1626380660000|2021-07-15 20:24:20|7291.3|7288.5|7291.3|7288.5|7291.6|7288.8|7291.3|7288.5|0
1626380670000|2021-07-15 20:24:30|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.3|7288.5|9
1626380710000|2021-07-15 20:25:10|7291.3|7288.5|7291.6|7288.8|7291.6|7288.8|7291.3|7288.5|0
1626380730000|2021-07-15 20:25:30|7291.8|7289|7292.3|7289.5|7292.3|7289.5|7291.6|7288.8|0
1626380740000|2021-07-15 20:25:40|7292.1|7289.3|7292.3|7289.5|7292.3|7289.5|7292.1|7289.3|1
1626380750000|2021-07-15 20:25:50|||||||||11
1626380770000|2021-07-15 20:26:10|7291.6|7288.8|7291.3|7288.5|7291.6|7288.8|7291.3|7288.5|4
1626380780000|2021-07-15 20:26:20|7291.6|7288.8|7291.8|7289|7291.8|7289|7291.6|7288.8|0
1626380790000|2021-07-15 20:26:30|7291.6|7288.8|7291.3|7288.5|7291.6|7288.8|7291|7288.2|0
1626380800000|2021-07-15 20:26:40|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|10
1626380810000|2021-07-15 20:26:50|7290.5|7287.7|7289.8|7287|7290.5|7287.7|7289.8|7287|5
1626380820000|2021-07-15 20:27:00|7290.1|7287.3|7290.3|7287.5|7290.3|7287.5|7290.1|7287.3|0
1626380830000|2021-07-15 20:27:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|0
1626380840000|2021-07-15 20:27:20|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|3
1626380850000|2021-07-15 20:27:30|7289.6|7286.8|7290.1|7287.3|7290.1|7287.3|7289.6|7286.8|9
1626380860000|2021-07-15 20:27:40|7289.6|7286.8|7290.3|7287.5|7290.3|7287.5|7289.5|7286.7|0
1626380870000|2021-07-15 20:27:50|7290.5|7287.7|7290.8|7288|7290.8|7288|7290.5|7287.7|1
1626380880000|2021-07-15 20:28:00|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|1
1626380890000|2021-07-15 20:28:10|||||||||1
1626380900000|2021-07-15 20:28:20|||||||||1
1626380910000|2021-07-15 20:28:30|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|2
1626380920000|2021-07-15 20:28:40|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|0
1626380930000|2021-07-15 20:28:50|7290.8|7288|7290.8|7288|7290.8|7288|7290.8|7288|3
1626380940000|2021-07-15 20:29:00|7290.5|7287.7|7288.3|7285.5|7290.5|7287.7|7288.3|7285.5|82
1626380950000|2021-07-15 20:29:10|||||||||9
1626380960000|2021-07-15 20:29:20|7288.5|7285.7|7289.3|7286.5|7289.3|7286.5|7288.5|7285.7|3
1626380970000|2021-07-15 20:29:30|7289|7286.2|7288.8|7286|7289|7286.2|7288.8|7286|2
1626380980000|2021-07-15 20:29:40|7289.1|7286.3|7289.3|7286.5|7289.3|7286.5|7289.1|7286.3|1
1626380990000|2021-07-15 20:29:50|7289.6|7286.8|7290.3|7287.5|7290.3|7287.5|7289.6|7286.8|5
1626381000000|2021-07-15 20:30:00|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|3
1626381010000|2021-07-15 20:30:10|7289.8|7287|7290.3|7287.5|7290.3|7287.5|7289.8|7287|1
1626381020000|2021-07-15 20:30:20|7290.5|7287.7|7290.3|7287.5|7290.5|7287.7|7290.3|7287.5|5
1626381030000|2021-07-15 20:30:30|7289.9|7287.1|7288.3|7285.5|7289.9|7287.1|7288.3|7285.5|30
1626381040000|2021-07-15 20:30:40|7288.6|7285.8|7289.3|7286.5|7289.3|7286.5|7288.6|7285.8|2
1626381050000|2021-07-15 20:30:50|7290.1|7287.3|7289.5|7286.7|7290.3|7287.5|7289.5|7286.7|3
1626381060000|2021-07-15 20:31:00|7289.8|7287|7290.3|7287.5|7290.3|7287.5|7289.8|7287|1
1626381070000|2021-07-15 20:31:10|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|2
1626381090000|2021-07-15 20:31:30|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|11
1626381100000|2021-07-15 20:31:40|||||||||3
1626381110000|2021-07-15 20:31:50|||||||||3
1626381120000|2021-07-15 20:32:00|7287.9|7285.1|7288.3|7285.5|7288.3|7285.5|7287.9|7285.1|19
1626381130000|2021-07-15 20:32:10|7288.6|7285.8|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|6
1626381140000|2021-07-15 20:32:20|7288.6|7285.8|7288.4|7285.6|7288.6|7285.8|7288.1|7285.3|2
1626381150000|2021-07-15 20:32:30|7288.1|7285.3|7288.3|7285.5|7288.8|7286|7288.1|7285.3|15
1626381160000|2021-07-15 20:32:40|7288.6|7285.8|7288.3|7285.5|7288.6|7285.8|7288.3|7285.5|3
1626381170000|2021-07-15 20:32:50|7287.3|7284.5|7287.3|7284.5|7288.1|7285.3|7287.3|7284.5|7
1626381180000|2021-07-15 20:33:00|7287.1|7284.3|7287.3|7284.5|7287.5|7284.7|7287.1|7284.3|0
1626381190000|2021-07-15 20:33:10|7287.1|7284.3|7287.3|7284.5|7287.3|7284.5|7286.5|7283.7|8
1626381200000|2021-07-15 20:33:20|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|0
1626381220000|2021-07-15 20:33:40|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7286.6|7283.8|2
1626381240000|2021-07-15 20:34:00|||||||||4
1626381270000|2021-07-15 20:34:30|7286.9|7284.1|7287.4|7284.6|7287.6|7284.8|7286.9|7284.1|5
1626381280000|2021-07-15 20:34:40|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|0
1626381290000|2021-07-15 20:34:50|7286.9|7284.1|7287.1|7284.3|7287.6|7284.8|7286.9|7284.1|0
1626381300000|2021-07-15 20:35:00|7287.3|7284.5|7287.3|7284.5|7287.6|7284.8|7287.1|7284.3|1
1626381310000|2021-07-15 20:35:10|7287.6|7284.8|7287.1|7284.3|7287.6|7284.8|7286.9|7284.1|1
1626381320000|2021-07-15 20:35:20|7286.6|7283.8|7287.6|7284.8|7287.6|7284.8|7286.6|7283.8|11
1626381350000|2021-07-15 20:35:50|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|0
1626381360000|2021-07-15 20:36:00|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|4
1626381370000|2021-07-15 20:36:10|||||||||1
1626381380000|2021-07-15 20:36:20|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|2
1626381390000|2021-07-15 20:36:30|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|1
1626381400000|2021-07-15 20:36:40|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|0
1626381420000|2021-07-15 20:37:00|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|0
1626381430000|2021-07-15 20:37:10|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|2
1626381440000|2021-07-15 20:37:20|||||||||34
1626381450000|2021-07-15 20:37:30|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|3
1626381470000|2021-07-15 20:37:50|||||||||5
1626381480000|2021-07-15 20:38:00|||||||||1
1626381490000|2021-07-15 20:38:10|||||||||57
1626381500000|2021-07-15 20:38:20|||||||||17
1626381510000|2021-07-15 20:38:30|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|14
1626381520000|2021-07-15 20:38:40|7287.6|7284.8|7287.1|7284.3|7287.6|7284.8|7287.1|7284.3|3
1626381530000|2021-07-15 20:38:50|||||||||2
1626381540000|2021-07-15 20:39:00|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.9|7284.1|1
1626381550000|2021-07-15 20:39:10|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.9|7284.1|1
1626381560000|2021-07-15 20:39:20|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|2
1626381580000|2021-07-15 20:39:40|||||||||2
1626381590000|2021-07-15 20:39:50|||||||||1
1626381600000|2021-07-15 20:40:00|7286.6|7283.8|7285.9|7283.1|7286.9|7284.1|7285.9|7283.1|4
1626381610000|2021-07-15 20:40:10|7286.2|7283.4|7286.6|7283.8|7286.6|7283.8|7286.2|7283.4|32
1626381630000|2021-07-15 20:40:30|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|0
1626381640000|2021-07-15 20:40:40|7286.6|7283.8|7285.9|7283.1|7286.6|7283.8|7284.9|7282.1|42
1626381650000|2021-07-15 20:40:50|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|4
1626381660000|2021-07-15 20:41:00|7285.1|7282.3|7285.9|7283.1|7285.9|7283.1|7285.1|7282.3|4
1626381690000|2021-07-15 20:41:30|||||||||7
1626381700000|2021-07-15 20:41:40|||||||||2
1626381710000|2021-07-15 20:41:50|7286.4|7283.6|7287.4|7284.6|7287.4|7284.6|7286.1|7283.3|13
1626381720000|2021-07-15 20:42:00|7287.7|7284.9|7287.9|7285.1|7287.9|7285.1|7287.7|7284.9|2
1626381730000|2021-07-15 20:42:10|7288.1|7285.3|7288.9|7286.1|7289.1|7286.3|7288.1|7285.3|15
1626381750000|2021-07-15 20:42:30|||||||||1
1626381760000|2021-07-15 20:42:40|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|4
1626381770000|2021-07-15 20:42:50|7288.9|7286.1|7289.1|7286.3|7289.1|7286.3|7288.9|7286.1|1
1626381780000|2021-07-15 20:43:00|7288.9|7286.1|7289.1|7286.3|7289.1|7286.3|7288.9|7286.1|1
1626381790000|2021-07-15 20:43:10|7289.3|7286.5|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|1
1626381800000|2021-07-15 20:43:20|7289.3|7286.5|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|58
1626381810000|2021-07-15 20:43:30|7289.3|7286.5|7289.3|7286.5|7289.6|7286.8|7289.1|7286.3|76
1626381820000|2021-07-15 20:43:40|7289.1|7286.3|7289.3|7286.5|7289.3|7286.5|7289.1|7286.3|0
1626381830000|2021-07-15 20:43:50|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|0
1626381840000|2021-07-15 20:44:00|7289.3|7286.5|7290.1|7287.3|7290.3|7287.5|7289.1|7286.3|13
1626381850000|2021-07-15 20:44:10|7290.3|7287.5|7291.3|7288.5|7291.3|7288.5|7289.6|7286.8|6
1626381860000|2021-07-15 20:44:20|7290.9|7288.1|7291.1|7288.3|7291.1|7288.3|7290.9|7288.1|7
1626381870000|2021-07-15 20:44:30|7291.3|7288.5|7290.9|7288.1|7291.3|7288.5|7290.8|7288|5
1626381890000|2021-07-15 20:44:50|7290.4|7287.6|7290.9|7288.1|7290.9|7288.1|7290.1|7287.3|0
1626381910000|2021-07-15 20:45:10|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|0
1626381920000|2021-07-15 20:45:20|||||||||1
1626381940000|2021-07-15 20:45:40|||||||||2
1626381960000|2021-07-15 20:46:00|7290.9|7288.1|7290.3|7287.5|7291.1|7288.3|7290.3|7287.5|2
1626381970000|2021-07-15 20:46:10|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|0
1626381980000|2021-07-15 20:46:20|7290.8|7288|7291.1|7288.3|7291.1|7288.3|7290.8|7288|0
1626382000000|2021-07-15 20:46:40|||||||||1
1626382010000|2021-07-15 20:46:50|||||||||4
1626382020000|2021-07-15 20:47:00|7291.3|7288.5|7291.6|7288.8|7291.6|7288.8|7291.3|7288.5|1
1626382030000|2021-07-15 20:47:10|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|0
1626382050000|2021-07-15 20:47:30|||||||||1
1626382060000|2021-07-15 20:47:40|7290.9|7288.1|7292.1|7289.3|7292.1|7289.3|7290.9|7288.1|7
1626382070000|2021-07-15 20:47:50|7292.3|7289.5|7292.1|7289.3|7292.3|7289.5|7292.1|7289.3|0
1626382080000|2021-07-15 20:48:00|7292.9|7290.1|7292.9|7290.1|7293.1|7290.3|7292.9|7290.1|1
1626382090000|2021-07-15 20:48:10|7292.3|7289.5|7292.9|7290.1|7293.9|7291.1|7292.3|7289.5|21
1626382100000|2021-07-15 20:48:20|7293.1|7290.3|7292.9|7290.1|7293.1|7290.3|7292.9|7290.1|4
1626382110000|2021-07-15 20:48:30|7292.3|7289.5|7291.6|7288.8|7292.3|7289.5|7291.6|7288.8|7
1626382120000|2021-07-15 20:48:40|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7291.8|7289|0
1626382130000|2021-07-15 20:48:50|7291.6|7288.8|7291.8|7289|7292|7289.2|7291.3|7288.5|6
1626382140000|2021-07-15 20:49:00|7291.6|7288.8|7289.1|7286.3|7291.6|7288.8|7289.1|7286.3|15
1626382150000|2021-07-15 20:49:10|7289.3|7286.5|7285.4|7282.6|7289.3|7286.5|7284.6|7281.8|65
1626382160000|2021-07-15 20:49:20|7284.9|7282.1|7284.6|7281.8|7285.1|7282.3|7283.9|7281.1|11
1626382170000|2021-07-15 20:49:30|7284.3|7281.5|7285.8|7283|7285.8|7283|7284.1|7281.3|6
1626382180000|2021-07-15 20:49:40|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7285.5|7282.7|1
1626382190000|2021-07-15 20:49:50|7285.9|7283.1|7286.3|7283.5|7286.3|7283.5|7285.3|7282.5|2
1626382200000|2021-07-15 20:50:00|7285.9|7283.1|7285.1|7282.3|7286.3|7283.5|7285.1|7282.3|18
1626382210000|2021-07-15 20:50:10|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|0
1626382220000|2021-07-15 20:50:20|7285.6|7282.8|7287.1|7284.3|7287.1|7284.3|7285.6|7282.8|4
1626382230000|2021-07-15 20:50:30|7286.3|7283.5|7285.6|7282.8|7286.3|7283.5|7285.6|7282.8|1
1626382240000|2021-07-15 20:50:40|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|0
1626382260000|2021-07-15 20:51:00|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|0
1626382270000|2021-07-15 20:51:10|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|0
1626382280000|2021-07-15 20:51:20|||||||||1
1626382290000|2021-07-15 20:51:30|7284.9|7282.1|7285.1|7282.3|7285.1|7282.3|7284.9|7282.1|4
1626382300000|2021-07-15 20:51:40|7284.9|7282.1|7285.1|7282.3|7285.1|7282.3|7284.9|7282.1|4
1626382310000|2021-07-15 20:51:50|7284.9|7282.1|7285.1|7282.3|7285.1|7282.3|7284.9|7282.1|0
1626382320000|2021-07-15 20:52:00|||||||||1
1626382340000|2021-07-15 20:52:20|7284.9|7282.1|7285.1|7282.3|7285.4|7282.6|7284.9|7282.1|9
1626382350000|2021-07-15 20:52:30|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|1
1626382360000|2021-07-15 20:52:40|7284.6|7281.8|7284.1|7281.3|7284.6|7281.8|7284.1|7281.3|0
1626382370000|2021-07-15 20:52:50|||||||||2
1626382380000|2021-07-15 20:53:00|7284.3|7281.5|7283.9|7281.1|7284.6|7281.8|7283.9|7281.1|2
1626382390000|2021-07-15 20:53:10|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|2
1626382400000|2021-07-15 20:53:20|7284.9|7282.1|7285.9|7283.1|7285.9|7283.1|7284.9|7282.1|21
1626382410000|2021-07-15 20:53:30|7285.6|7282.8|7285.1|7282.3|7285.6|7282.8|7284.9|7282.1|8
1626382430000|2021-07-15 20:53:50|7284.9|7282.1|7285.1|7282.3|7285.6|7282.8|7284.9|7282.1|7
1626382440000|2021-07-15 20:54:00|7284.9|7282.1|7284.6|7281.8|7285.1|7282.3|7284.6|7281.8|2
1626382460000|2021-07-15 20:54:20|7284.9|7282.1|7285.1|7282.3|7285.1|7282.3|7284.9|7282.1|2
1626382470000|2021-07-15 20:54:30|||||||||4
1626382490000|2021-07-15 20:54:50|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|6
1626382500000|2021-07-15 20:55:00|7285.8|7283|7285.6|7282.8|7285.8|7283|7285.4|7282.6|4
1626382510000|2021-07-15 20:55:10|7285.3|7282.5|7285.8|7283|7285.8|7283|7285.3|7282.5|4
1626382520000|2021-07-15 20:55:20|7285.6|7282.8|7285.8|7283|7285.8|7283|7285.6|7282.8|0
1626382530000|2021-07-15 20:55:30|7286.2|7283.4|7285.3|7282.5|7286.8|7284|7285.3|7282.5|8
1626382540000|2021-07-15 20:55:40|7285.5|7282.7|7285.3|7282.5|7285.5|7282.7|7285.3|7282.5|4
1626382550000|2021-07-15 20:55:50|7285.5|7282.7|7285.8|7283|7285.8|7283|7285.5|7282.7|0
1626382560000|2021-07-15 20:56:00|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|1
1626382570000|2021-07-15 20:56:10|7285.8|7283|7286.1|7283.3|7286.1|7283.3|7285.8|7283|1
1626382590000|2021-07-15 20:56:30|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|1
1626382610000|2021-07-15 20:56:50|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|0
1626382640000|2021-07-15 20:57:20|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|0
1626382650000|2021-07-15 20:57:30|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|0
1626382680000|2021-07-15 20:58:00|7285.1|7282.3|7284.8|7282|7285.1|7282.3|7284.8|7282|3
1626382690000|2021-07-15 20:58:10|7284.6|7281.8|7285.3|7282.5|7285.9|7282.5|7284.6|7281.2|11
1626382700000|2021-07-15 20:58:20|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|36
1626382710000|2021-07-15 20:58:30|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|6
1626382720000|2021-07-15 20:58:40|7285.5|7282.7|7285.8|7283|7285.8|7283|7285.3|7282.5|6
1626382730000|2021-07-15 20:58:50|7286.1|7283.3|7286.2|7282.2|7286.3|7283.5|7285.6|7282.2|13
1626382740000|2021-07-15 20:59:00|7285.3|7282.5|7285.1|7282.3|7285.3|7282.5|7285.1|7282.3|6
1626382750000|2021-07-15 20:59:10|7284.8|7282|7285.3|7282.5|7285.3|7282.5|7284.8|7282|27
1626382760000|2021-07-15 20:59:20|||||||||2
1626382770000|2021-07-15 20:59:30|7286.2|7282.2|7285.3|7282.5|7286.2|7282.5|7285.3|7282.2|6
1626382780000|2021-07-15 20:59:40|7285.1|7282.3|7286.3|7283.5|7286.3|7283.5|7284.8|7282|1
1626382790000|2021-07-15 20:59:50|||||||||4
1626382800000|2021-07-15 21:00:00|7290.9|7280.9|7286.9|7284.1|7290.9|7284.1|7286.9|7280.9|3
1626382810000|2021-07-15 21:00:10|7286.1|7283.3|7290.9|7280.9|7290.9|7283.4|7285.8|7280.9|0
1626382820000|2021-07-15 21:00:20|7292.2|7282.2|7292.2|7282.2|7292.2|7282.2|7292.2|7282.2|0
1626382920000|2021-07-15 21:02:00|||||||||1
1626382980000|2021-07-15 21:03:00|7287.6|7284.8|7288.4|7284.4|7288.4|7284.8|7287.6|7284.4|0
1626382990000|2021-07-15 21:03:10|7288.2|7284.2|7288.2|7284.2|7288.2|7284.2|7288.2|7284.2|0
1626383000000|2021-07-15 21:03:20|7291.7|7281.7|7291.7|7281.7|7291.7|7281.7|7291.7|7281.7|0
1626383010000|2021-07-15 21:03:30|7292.2|7282.2|7292.2|7282.2|7292.2|7282.2|7292.2|7282.2|0
1626383070000|2021-07-15 21:04:30|7292.4|7282.4|7292.2|7282.2|7292.4|7282.4|7292.2|7282.2|0
1626383080000|2021-07-15 21:04:40|7289.4|7285.4|7290.2|7286.2|7290.2|7286.5|7289.1|7285.4|0
1626383110000|2021-07-15 21:05:10|7290|7287.2|7290.6|7287.8|7290.6|7287.8|7290|7287.2|1
1626383130000|2021-07-15 21:05:30|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|0
1626383150000|2021-07-15 21:05:50|7290.8|7288|7291.3|7288.5|7291.3|7288.5|7290.8|7288|0
1626383200000|2021-07-15 21:06:40|||||||||1
1626383240000|2021-07-15 21:07:20|7293.3|7290.5|7294.1|7290.1|7294.1|7290.5|7293.3|7290.1|4
1626383250000|2021-07-15 21:07:30|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|0
1626383390000|2021-07-15 21:09:50|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|0
1626383400000|2021-07-15 21:10:00|||||||||1
1626383410000|2021-07-15 21:10:10|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|1
1626383420000|2021-07-15 21:10:20|7295.4|7291.4|7295.4|7291.4|7295.4|7291.4|7295.4|7291.4|5
1626383430000|2021-07-15 21:10:30|7295.7|7291.7|7294.6|7291.8|7295.7|7291.8|7294.6|7291.7|1
1626383460000|2021-07-15 21:11:00|7295.4|7291.4|7295.4|7291.4|7295.4|7291.4|7295.4|7291.4|0
1626383470000|2021-07-15 21:11:10|7295.7|7291.7|7295.7|7291.7|7295.7|7291.7|7295.7|7291.7|0
1626383500000|2021-07-15 21:11:40|||||||||5
1626383540000|2021-07-15 21:12:20|7295.3|7292.5|7295.6|7292.8|7295.6|7292.8|7295.3|7292.5|5
1626383560000|2021-07-15 21:12:40|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1626383600000|2021-07-15 21:13:20|7295.3|7292.5|7295.4|7291.4|7295.4|7292.5|7295.3|7291.4|3
1626383690000|2021-07-15 21:14:50|||||||||1
1626383700000|2021-07-15 21:15:00|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|0
1626383820000|2021-07-15 21:17:00|7294.1|7291.3|7293.8|7291|7294.1|7291.3|7293.8|7291|1
1626383830000|2021-07-15 21:17:10|7294.7|7291.9|7298.9|7288.9|7298.9|7291.9|7294.7|7288.9|1
1626383930000|2021-07-15 21:18:50|7295.7|7291.7|7295.7|7291.7|7295.7|7291.7|7295.7|7291.7|0
1626383940000|2021-07-15 21:19:00|7295.4|7291.4|7295.4|7291.4|7295.4|7291.4|7295.4|7291.4|0
1626384180000|2021-07-15 21:23:00|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|4
1626384190000|2021-07-15 21:23:10|7295.4|7291.4|7295.4|7291.4|7295.4|7291.4|7295.4|7291.4|1
1626384440000|2021-07-15 21:27:20|||||||||3
1626384450000|2021-07-15 21:27:30|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|1
1626384460000|2021-07-15 21:27:40|||||||||1
1626384510000|2021-07-15 21:28:30|7295.7|7291.7|7295.4|7291.4|7295.7|7291.7|7294.3|7291.4|0
1626384520000|2021-07-15 21:28:40|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|7298.9|7288.9|0
1626384530000|2021-07-15 21:28:50|7296.4|7292.4|7296.4|7292.4|7296.4|7292.4|7296.4|7292.4|0
1626384590000|2021-07-15 21:29:50|7295|7291|7293.5|7290.7|7295|7291|7293.5|7290.7|3
1626384600000|2021-07-15 21:30:00|7293.2|7290.4|7293|7290.2|7293.2|7290.4|7293|7290.2|1
1626384650000|2021-07-15 21:30:50|||||||||1
1626384660000|2021-07-15 21:31:00|||||||||1
1626384740000|2021-07-15 21:32:20|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|0
1626385070000|2021-07-15 21:37:50|||||||||1
1626385300000|2021-07-15 21:41:40|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|2
1626385310000|2021-07-15 21:41:50|||||||||3
1626385320000|2021-07-15 21:42:00|||||||||15
1626385950000|2021-07-15 21:52:30|7292.2|7288.2|7291.1|7287.1|7292.2|7288.2|7291.1|7287.1|10
1626385970000|2021-07-15 21:52:50|7293.9|7283.9|7290.8|7286.8|7293.9|7286.8|7290.6|7283.9|0
1626385980000|2021-07-15 21:53:00|7291.1|7287.1|7291.1|7287.1|7291.1|7287.1|7291.1|7287.1|0
1626386010000|2021-07-15 21:53:30|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|7293.9|7283.9|0
1626386020000|2021-07-15 21:53:40|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|7293.6|7283.6|0
1626393600000|2021-07-16 00:00:00|7275.7|7271.7|7273.3|7270.5|7279.2|7274|7272.1|7269.2|18
1626393610000|2021-07-16 00:00:10|7272.6|7269.8|7271.8|7269|7272.6|7269.8|7271.8|7269|2
1626393620000|2021-07-16 00:00:20|7271.6|7268.8|7273.8|7271|7274.8|7272|7271.6|7268.8|76
1626393630000|2021-07-16 00:00:30|7273.6|7270.8|7271.6|7268.8|7273.8|7271|7270.8|7268|57
1626393640000|2021-07-16 00:00:40|7271.3|7268.5|7270.8|7268|7271.6|7268.8|7270.6|7267.8|17
1626393650000|2021-07-16 00:00:50|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|1
1626393660000|2021-07-16 00:01:00|7270.8|7268|7274.1|7271.3|7275.1|7272.3|7270.8|7268|39
1626393670000|2021-07-16 00:01:10|7274.6|7271.8|7280.1|7277.3|7281.3|7278.5|7274.6|7271.8|18
1626393680000|2021-07-16 00:01:20|7280.3|7277.5|7280.3|7277.5|7281.1|7278.3|7280.3|7277.5|8
1626393690000|2021-07-16 00:01:30|7280.1|7277.3|7284.6|7281.8|7285.3|7282.5|7280.1|7277.3|10
1626393700000|2021-07-16 00:01:40|7284.3|7281.5|7282.1|7279.3|7285.1|7282.3|7282.1|7279.3|3
1626393710000|2021-07-16 00:01:50|7281.3|7278.5|7280.6|7277.8|7283.1|7280.3|7280.6|7277.8|3
1626393720000|2021-07-16 00:02:00|7280.3|7277.5|7279.6|7276.8|7280.3|7277.5|7279.6|7276.8|7
1626393730000|2021-07-16 00:02:10|7279.3|7276.5|7278.1|7275.3|7280.4|7277.3|7278.1|7275.3|9
1626393740000|2021-07-16 00:02:20|7278.5|7275.7|7280.1|7277.3|7280.1|7277.3|7278.5|7275.7|1
1626393750000|2021-07-16 00:02:30|7280.9|7276.9|7283.6|7280.8|7283.6|7280.8|7280.1|7276.9|4
1626393760000|2021-07-16 00:02:40|7283.8|7281|7283.8|7281|7284.1|7281.3|7282.8|7280|1
1626393770000|2021-07-16 00:02:50|7284.1|7281.3|7284.8|7282|7284.8|7282|7284.1|7281.3|2
1626393780000|2021-07-16 00:03:00|7284.6|7281.8|7287.3|7284.5|7287.3|7284.5|7284.6|7281.8|13
1626393790000|2021-07-16 00:03:10|7287.6|7284.8|7287.8|7285|7287.8|7285|7287.6|7284.8|1
1626393800000|2021-07-16 00:03:20|||||||||3
1626393810000|2021-07-16 00:03:30|||||||||6
1626393820000|2021-07-16 00:03:40|7287.1|7284.3|7286.1|7283.3|7287.1|7284.3|7285.1|7282.3|17
1626393830000|2021-07-16 00:03:50|7286.6|7283.8|7286.1|7283.3|7286.6|7283.8|7286.1|7283.3|0
1626393840000|2021-07-16 00:04:00|7286.6|7283.8|7287.1|7284.3|7287.1|7284.3|7286.6|7283.8|0
1626393850000|2021-07-16 00:04:10|7287.6|7284.8|7288.1|7285.3|7288.1|7285.3|7287.6|7284.8|9
1626393860000|2021-07-16 00:04:20|7288.3|7285.5|7290.1|7287.3|7290.1|7287.3|7288.3|7285.5|9
1626393870000|2021-07-16 00:04:30|7289.8|7287|7288.1|7285.3|7289.8|7287|7288.1|7285.3|7
1626393880000|2021-07-16 00:04:40|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|2
1626393890000|2021-07-16 00:04:50|7287.1|7284.3|7285.1|7282.3|7287.4|7284.3|7285.1|7282.3|4
1626393900000|2021-07-16 00:05:00|7285.3|7282.5|7285.8|7283|7285.8|7283|7285.3|7282.5|8
1626393910000|2021-07-16 00:05:10|7286.3|7283.5|7287.8|7285|7287.8|7285|7286.3|7283.5|11
1626393920000|2021-07-16 00:05:20|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|2
1626393930000|2021-07-16 00:05:30|7288.6|7285.8|7289.1|7286.3|7289.1|7286.3|7288.6|7285.8|83
1626393940000|2021-07-16 00:05:40|7288.8|7286|7288.6|7285.8|7288.8|7286|7288.6|7285.8|6
1626393950000|2021-07-16 00:05:50|7288.8|7286|7289.6|7286.8|7289.8|7287|7288.8|7286|2
1626393960000|2021-07-16 00:06:00|||||||||10
1626393970000|2021-07-16 00:06:10|7290.8|7288|7290.8|7288|7290.8|7288|7290.8|7288|2
1626393980000|2021-07-16 00:06:20|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|1
1626393990000|2021-07-16 00:06:30|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|5
1626394020000|2021-07-16 00:07:00|7291.8|7289|7292.1|7289.3|7292.1|7289.3|7291.8|7289|3
1626394030000|2021-07-16 00:07:10|7291.6|7288.8|7292|7289.2|7292.1|7289.3|7291.6|7288.8|0
1626394040000|2021-07-16 00:07:20|7291.5|7288.7|7289.8|7287|7291.5|7288.7|7289.5|7286.7|7
1626394050000|2021-07-16 00:07:30|7290|7287.2|7289|7286.2|7290|7287.2|7289|7286.2|2
1626394060000|2021-07-16 00:07:40|7288.8|7286|7288.5|7285.7|7289|7286.2|7288.5|7285.7|0
1626394080000|2021-07-16 00:08:00|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|1
1626394090000|2021-07-16 00:08:10|7289.5|7286.7|7291.5|7288.7|7291.5|7288.7|7289.5|7286.7|5
1626394100000|2021-07-16 00:08:20|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292|7289.2|3
1626394110000|2021-07-16 00:08:30|7293.5|7290.7|7294|7291.2|7294|7291.2|7293.5|7290.7|10
1626394120000|2021-07-16 00:08:40|7293.8|7291|7294|7291.2|7294|7291.2|7293.5|7290.7|1
1626394130000|2021-07-16 00:08:50|7294.3|7291.5|7294|7291.2|7294.5|7291.7|7294|7291.2|1
1626394140000|2021-07-16 00:09:00|7293.5|7290.7|7295|7292.2|7295.5|7292.7|7293.5|7290.7|13
1626394150000|2021-07-16 00:09:10|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.5|7291.7|3
1626394160000|2021-07-16 00:09:20|7294.8|7292|7295|7292.2|7295|7292.2|7294.3|7291.5|5
1626394180000|2021-07-16 00:09:40|7294.8|7292|7294|7291.2|7294.8|7292|7293|7290.2|10
1626394190000|2021-07-16 00:09:50|||||||||2
1626394210000|2021-07-16 00:10:10|7293.5|7290.7|7293.3|7290.5|7293.5|7290.7|7293.3|7290.5|2
1626394220000|2021-07-16 00:10:20|7292.8|7290|7291.5|7288.7|7292.8|7290|7290.5|7287.7|20
1626394230000|2021-07-16 00:10:30|||||||||1
1626394240000|2021-07-16 00:10:40|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|2
1626394250000|2021-07-16 00:10:50|7291.8|7289|7291.5|7288.7|7291.8|7289|7291.5|7288.7|0
1626394260000|2021-07-16 00:11:00|7291.8|7289|7293.5|7290.7|7293.5|7290.7|7291.8|7289|7
1626394270000|2021-07-16 00:11:10|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293|7290.2|6
1626394280000|2021-07-16 00:11:20|7293|7290.2|7293.5|7290.7|7293.8|7291|7293|7290.2|0
1626394290000|2021-07-16 00:11:30|7293|7290.2|7294|7291.2|7294|7291.2|7293|7290.2|4
1626394310000|2021-07-16 00:11:50|7293.5|7290.7|7293|7290.2|7293.8|7291|7293|7290.2|0
1626394320000|2021-07-16 00:12:00|7293.5|7290.7|7293.5|7290.7|7294|7291.2|7293.5|7290.7|0
1626394330000|2021-07-16 00:12:10|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.5|7291.7|1
1626394340000|2021-07-16 00:12:20|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|0
1626394350000|2021-07-16 00:12:30|7295|7292.2|7294.5|7291.7|7295|7292.2|7294.5|7291.7|0
1626394360000|2021-07-16 00:12:40|7295|7292.2|7295|7292.2|7295|7292.2|7294.8|7292|2
1626394370000|2021-07-16 00:12:50|7294.8|7292|7294.3|7291.5|7294.8|7292|7294.3|7291.5|3
1626394380000|2021-07-16 00:13:00|7294|7291.2|7295|7292.2|7295|7292.2|7294|7291.2|0
1626394390000|2021-07-16 00:13:10|7295.5|7292.7|7295.3|7292.5|7295.5|7292.7|7295.3|7292.5|2
1626394400000|2021-07-16 00:13:20|7295.5|7292.7|7294|7291.2|7295.5|7292.7|7294|7291.2|0
1626394410000|2021-07-16 00:13:30|7294.3|7291.5|7294|7291.2|7294.5|7291.7|7294|7291.2|2
1626394420000|2021-07-16 00:13:40|7293.5|7290.7|7293|7290.2|7293.5|7290.7|7293|7290.2|0
1626394430000|2021-07-16 00:13:50|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|1
1626394440000|2021-07-16 00:14:00|7293.5|7290.7|7293|7290.2|7293.5|7290.7|7293|7290.2|1
1626394450000|2021-07-16 00:14:10|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|0
1626394460000|2021-07-16 00:14:20|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7291|7288.2|7
1626394470000|2021-07-16 00:14:30|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7291|7288.2|1
1626394480000|2021-07-16 00:14:40|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|0
1626394500000|2021-07-16 00:15:00|7291.8|7289|7293.5|7290.7|7293.5|7290.7|7291.8|7289|3
1626394510000|2021-07-16 00:15:10|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|1
1626394520000|2021-07-16 00:15:20|7294.3|7291.5|7294.5|7291.7|7294.5|7291.7|7294.3|7291.5|2
1626394530000|2021-07-16 00:15:30|7294.8|7292|7295.8|7293|7295.8|7293|7294.8|7292|3
1626394540000|2021-07-16 00:15:40|7296|7293.2|7295.5|7292.7|7296|7293.2|7295.5|7292.7|0
1626394550000|2021-07-16 00:15:50|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|5
1626394560000|2021-07-16 00:16:00|7294.8|7292|7294.5|7291.7|7294.8|7292|7294.5|7291.7|0
1626394570000|2021-07-16 00:16:10|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|2
1626394580000|2021-07-16 00:16:20|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|0
1626394590000|2021-07-16 00:16:30|7293.8|7291|7293.5|7290.7|7293.8|7291|7293.5|7290.7|1
1626394600000|2021-07-16 00:16:40|7293.8|7291|7293.5|7290.7|7293.8|7291|7293.5|7290.7|0
1626394620000|2021-07-16 00:17:00|7293.8|7291|7294.5|7291.7|7294.8|7292|7293.8|7291|1
1626394630000|2021-07-16 00:17:10|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|5
1626394640000|2021-07-16 00:17:20|7293.5|7290.7|7292|7289.2|7293.5|7290.7|7291.5|7288.7|5
1626394650000|2021-07-16 00:17:30|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|0
1626394660000|2021-07-16 00:17:40|7291|7288.2|7290.7|7287.9|7291|7288.2|7290.5|7287.7|3
1626394670000|2021-07-16 00:17:50|7290.5|7287.7|7290.7|7287.9|7290.7|7287.9|7290.5|7287.7|0
1626394690000|2021-07-16 00:18:10|7291.2|7288.4|7291|7288.2|7291.2|7288.4|7291|7288.2|1
1626394700000|2021-07-16 00:18:20|7290.7|7287.9|7290.7|7287.9|7291.5|7288.7|7290.5|7287.7|7
1626394720000|2021-07-16 00:18:40|7291.2|7288.4|7291.5|7288.7|7291.5|7288.7|7291.2|7288.4|0
1626394730000|2021-07-16 00:18:50|||||||||3
1626394740000|2021-07-16 00:19:00|7292|7289.2|7292.5|7289.7|7292.5|7289.7|7291.7|7288.9|9
1626394750000|2021-07-16 00:19:10|7292.7|7289.9|7292|7289.2|7292.7|7289.9|7292|7289.2|2
1626394770000|2021-07-16 00:19:30|7292.2|7289.4|7292.5|7289.7|7292.7|7289.9|7292.2|7289.4|2
1626394790000|2021-07-16 00:19:50|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|1
1626394800000|2021-07-16 00:20:00|7292.2|7289.4|7292.5|7289.7|7292.5|7289.7|7292.2|7289.4|7
1626394810000|2021-07-16 00:20:10|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|2
1626394820000|2021-07-16 00:20:20|7291.8|7289|7291.5|7288.7|7291.8|7289|7291.5|7288.7|0
1626394840000|2021-07-16 00:20:40|7290.7|7287.9|7289.7|7286.9|7290.7|7287.9|7289.5|7286.7|8
1626394860000|2021-07-16 00:21:00|7290|7287.2|7289.7|7286.9|7290|7287.2|7288.5|7285.7|8
1626394870000|2021-07-16 00:21:10|7290|7287.2|7290|7287.2|7290|7287.2|7289.8|7287|1
1626394880000|2021-07-16 00:21:20|7290.5|7287.7|7290.7|7287.9|7290.7|7287.9|7290.5|7287.7|1
1626394890000|2021-07-16 00:21:30|7291.7|7288.9|7292.2|7289.4|7292.2|7289.4|7291.7|7288.9|1
1626394900000|2021-07-16 00:21:40|7292.5|7289.7|7293.5|7290.7|7293.8|7291|7292.5|7289.7|1
1626394910000|2021-07-16 00:21:50|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|1
1626394920000|2021-07-16 00:22:00|7293.5|7290.7|7293.5|7290.7|7293.7|7290.9|7293.5|7290.7|2
1626394930000|2021-07-16 00:22:10|7293.7|7290.9|7293.5|7290.7|7294.2|7291.4|7293.5|7290.7|2
1626394940000|2021-07-16 00:22:20|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|1
1626394970000|2021-07-16 00:22:50|7293.5|7290.7|7293.7|7290.9|7293.7|7290.9|7293.5|7290.7|0
1626394980000|2021-07-16 00:23:00|7294.2|7291.4|7294.7|7291.9|7294.7|7291.9|7294.2|7291.4|2
1626394990000|2021-07-16 00:23:10|7294.5|7291.7|7294.5|7291.7|7294.7|7291.9|7294.5|7291.7|1
1626395000000|2021-07-16 00:23:20|7294|7291.2|7293.7|7290.9|7294|7291.2|7293.5|7290.7|2
1626395020000|2021-07-16 00:23:40|7294.5|7291.7|7296|7293.2|7296|7293.2|7294.5|7291.7|0
1626395030000|2021-07-16 00:23:50|||||||||1
1626395040000|2021-07-16 00:24:00|7296.8|7292.8|7296.7|7293.9|7296.8|7293.9|7296.2|7292.8|1
1626395050000|2021-07-16 00:24:10|7296.5|7293.7|7297|7294.2|7297.5|7294.7|7296.5|7293.7|9
1626395060000|2021-07-16 00:24:20|7297.2|7294.4|7297|7294.2|7297.5|7294.7|7297|7294.2|0
1626395070000|2021-07-16 00:24:30|7297.2|7294.4|7297.5|7294.7|7297.5|7294.7|7297.2|7294.4|2
1626395080000|2021-07-16 00:24:40|||||||||15
1626395090000|2021-07-16 00:24:50|||||||||1
1626395100000|2021-07-16 00:25:00|7297|7294.2|7297|7294.2|7297|7294.2|7296|7293.2|4
1626395110000|2021-07-16 00:25:10|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|0
1626395120000|2021-07-16 00:25:20|7297.5|7294.7|7297.3|7294.5|7297.5|7294.7|7297.3|7294.5|0
1626395130000|2021-07-16 00:25:30|7296.8|7294|7296|7293.2|7296.8|7294|7296|7293.2|2
1626395140000|2021-07-16 00:25:40|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|1
1626395160000|2021-07-16 00:26:00|||||||||2
1626395170000|2021-07-16 00:26:10|7295.7|7292.9|7295.5|7292.7|7295.7|7292.9|7295.5|7292.7|0
1626395190000|2021-07-16 00:26:30|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|1
1626395200000|2021-07-16 00:26:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|6
1626395230000|2021-07-16 00:27:10|7295.7|7292.9|7295.7|7292.9|7296.5|7293.7|7295.7|7292.9|4
1626395280000|2021-07-16 00:28:00|7296|7293.2|7296.7|7293.9|7296.7|7293.9|7296|7293.2|0
1626395310000|2021-07-16 00:28:30|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7297|7294.2|1
1626395330000|2021-07-16 00:28:50|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|3
1626395340000|2021-07-16 00:29:00|7296.5|7293.7|7296.2|7293.4|7296.5|7293.7|7296|7293.2|0
1626395350000|2021-07-16 00:29:10|7296.7|7293.9|7297.5|7294.7|7297.5|7294.7|7296.7|7293.9|2
1626395360000|2021-07-16 00:29:20|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|2
1626395370000|2021-07-16 00:29:30|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1626395380000|2021-07-16 00:29:40|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|1
1626395390000|2021-07-16 00:29:50|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|0
1626395400000|2021-07-16 00:30:00|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.5|7293.7|2
1626395410000|2021-07-16 00:30:10|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|2
1626395420000|2021-07-16 00:30:20|7295.5|7292.7|7295.5|7292.7|7296|7293.2|7295.5|7292.7|5
1626395450000|2021-07-16 00:30:50|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|0
1626395460000|2021-07-16 00:31:00|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1626395470000|2021-07-16 00:31:10|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|0
1626395500000|2021-07-16 00:31:40|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|1
1626395520000|2021-07-16 00:32:00|||||||||4
1626395530000|2021-07-16 00:32:10|||||||||1
1626395560000|2021-07-16 00:32:40|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|1
1626395580000|2021-07-16 00:33:00|7295.5|7292.7|7294.7|7291.9|7295.5|7292.7|7293.9|7291.1|5
1626395590000|2021-07-16 00:33:10|7294|7291.2|7292.7|7289.9|7294|7291.2|7292.5|7289.7|2
1626395600000|2021-07-16 00:33:20|7292.5|7289.7|7292|7289.2|7292.7|7289.9|7292|7289.2|2
1626395630000|2021-07-16 00:33:50|7291.2|7288.4|7290|7287.2|7291.2|7288.4|7289.5|7286.7|3
1626395640000|2021-07-16 00:34:00|7290.6|7287.8|7291.5|7288.7|7291.7|7288.9|7290.6|7287.8|2
1626395660000|2021-07-16 00:34:20|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|1
1626395670000|2021-07-16 00:34:30|7292.3|7289.5|7292.7|7289.9|7292.7|7289.9|7292.3|7289.5|0
1626395680000|2021-07-16 00:34:40|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|1
1626395690000|2021-07-16 00:34:50|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|0
1626395700000|2021-07-16 00:35:00|7293.5|7290.7|7293.3|7290.5|7293.7|7290.9|7293.3|7290.5|9
1626395710000|2021-07-16 00:35:10|||||||||1
1626395730000|2021-07-16 00:35:30|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|0
1626395760000|2021-07-16 00:36:00|7294|7291.2|7293.3|7290.5|7294|7291.2|7293.3|7290.5|5
1626395770000|2021-07-16 00:36:10|7292.5|7289.7|7292.3|7289.5|7292.5|7289.7|7292.3|7289.5|0
1626395780000|2021-07-16 00:36:20|7292.7|7289.9|7293|7290.2|7293|7290.2|7292.5|7289.7|0
1626395790000|2021-07-16 00:36:30|7292.8|7290|7292.5|7289.7|7292.8|7290|7292.5|7289.7|0
1626395820000|2021-07-16 00:37:00|7292.3|7289.5|7291.7|7288.9|7292.3|7289.5|7291.5|7288.7|0
1626395830000|2021-07-16 00:37:10|7292.2|7289.4|7292|7289.2|7292.5|7289.7|7292|7289.2|1
1626395850000|2021-07-16 00:37:30|7291.6|7288.8|7291|7288.2|7291.6|7288.8|7291|7288.2|0
1626395870000|2021-07-16 00:37:50|7292.4|7288.4|7292|7289.2|7292.4|7289.2|7292|7288.4|0
1626395890000|2021-07-16 00:38:10|7292.1|7289.3|7291.8|7289|7292.1|7289.3|7291.8|7289|0
1626395920000|2021-07-16 00:38:40|7292.3|7289.5|7290.8|7288|7292.3|7289.5|7290.8|7288|6
1626395940000|2021-07-16 00:39:00|7290.5|7287.7|7290.3|7287.5|7290.5|7287.7|7290.3|7287.5|0
1626395950000|2021-07-16 00:39:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|0
1626395980000|2021-07-16 00:39:40|7290.9|7288.1|7292.3|7289.5|7292.5|7289.7|7290.9|7288.1|26
1626396000000|2021-07-16 00:40:00|7291.8|7289|7291.7|7288.9|7291.8|7289|7291.4|7288.6|0
1626396010000|2021-07-16 00:40:10|7291.8|7289|7291.5|7288.7|7291.8|7289|7291.5|7288.7|0
1626396020000|2021-07-16 00:40:20|7291.7|7288.9|7291.5|7288.7|7291.7|7288.9|7291.5|7288.7|18
1626396040000|2021-07-16 00:40:40|7291.7|7288.9|7292|7289.2|7292|7289.2|7291.7|7288.9|1
1626396050000|2021-07-16 00:40:50|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|0
1626396060000|2021-07-16 00:41:00|7291.3|7288.5|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|0
1626396100000|2021-07-16 00:41:40|7291.1|7288.3|7290.5|7287.7|7291.1|7288.3|7290.5|7287.7|3
1626396120000|2021-07-16 00:42:00|7290.2|7287.4|7289.5|7286.7|7290.2|7287.4|7289.5|7286.7|1
1626396130000|2021-07-16 00:42:10|7289.2|7286.4|7289|7286.2|7289.2|7286.4|7289|7286.2|1
1626396140000|2021-07-16 00:42:20|7289.5|7286.7|7290|7287.2|7290|7287.2|7289.5|7286.7|2
1626396150000|2021-07-16 00:42:30|7290.4|7287.6|7290|7287.2|7291|7288.2|7290|7287.2|0
1626396180000|2021-07-16 00:43:00|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|0
1626396200000|2021-07-16 00:43:20|7289.5|7286.7|7289.3|7286.5|7289.5|7286.7|7289.3|7286.5|2
1626396210000|2021-07-16 00:43:30|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|0
1626396250000|2021-07-16 00:44:10|7288.5|7285.7|7288.7|7285.9|7288.7|7285.9|7288.5|7285.7|0
1626396290000|2021-07-16 00:44:50|||||||||1
1626396310000|2021-07-16 00:45:10|7288.9|7286.1|7289.2|7286.4|7289.2|7286.4|7288.9|7286.1|0
1626396350000|2021-07-16 00:45:50|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|1
1626396360000|2021-07-16 00:46:00|7289.7|7286.9|7290.5|7287.7|7290.5|7287.7|7289.5|7286.7|3
1626396370000|2021-07-16 00:46:10|7290.7|7287.9|7291.5|7288.7|7291.5|7288.7|7290.7|7287.9|0
1626396380000|2021-07-16 00:46:20|||||||||1
1626396410000|2021-07-16 00:46:50|||||||||2
1626396420000|2021-07-16 00:47:00|||||||||1
1626396430000|2021-07-16 00:47:10|7293.5|7290.7|7294|7291.2|7294|7291.2|7293.5|7290.7|5
1626396440000|2021-07-16 00:47:20|7294.2|7291.4|7294.5|7291.7|7294.7|7291.9|7294.2|7291.4|0
1626396450000|2021-07-16 00:47:30|7294.1|7291.3|7294|7291.2|7294.1|7291.3|7294|7291.2|4
1626396460000|2021-07-16 00:47:40|7294.2|7291.4|7294|7291.2|7294.2|7291.4|7293.5|7290.7|2
1626396530000|2021-07-16 00:48:50|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|0
1626396550000|2021-07-16 00:49:10|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|1
1626396560000|2021-07-16 00:49:20|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.5|7292.7|0
1626396570000|2021-07-16 00:49:30|7295.8|7293|7296.5|7293.7|7296.5|7293.7|7295.5|7292.7|0
1626396580000|2021-07-16 00:49:40|7296|7293.2|7296.5|7293.7|7296.5|7293.7|7296|7293.2|0
1626396600000|2021-07-16 00:50:00|||||||||1
1626396610000|2021-07-16 00:50:10|7296.7|7293.9|7297|7294.2|7297|7294.2|7296.7|7293.9|0
1626396650000|2021-07-16 00:50:50|7296.8|7294|7297|7294.2|7297|7294.2|7296.7|7293.9|3
1626396660000|2021-07-16 00:51:00|7297.2|7294.4|7297.5|7294.7|7297.5|7294.7|7297.2|7294.4|1
1626396710000|2021-07-16 00:51:50|||||||||1
1626396720000|2021-07-16 00:52:00|7297.2|7294.4|7297|7294.2|7297.2|7294.4|7297|7294.2|2
1626396740000|2021-07-16 00:52:20|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|0
1626396750000|2021-07-16 00:52:30|7296|7293.2|7295|7292.2|7296|7293.2|7295|7292.2|1
1626396760000|2021-07-16 00:52:40|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1626396780000|2021-07-16 00:53:00|7295|7292.2|7294.5|7291.7|7295|7292.2|7294.5|7291.7|0
1626396790000|2021-07-16 00:53:10|7294.7|7291.9|7295|7292.2|7295|7292.2|7294.7|7291.9|1
1626396800000|2021-07-16 00:53:20|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|3
1626396850000|2021-07-16 00:54:10|||||||||1
1626396890000|2021-07-16 00:54:50|||||||||1
1626396910000|2021-07-16 00:55:10|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|0
1626396920000|2021-07-16 00:55:20|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|3
1626396930000|2021-07-16 00:55:30|7292.5|7289.7|7292|7289.2|7292.5|7289.7|7292|7289.2|0
1626396960000|2021-07-16 00:56:00|7291.8|7289|7290.5|7287.7|7291.8|7289|7290.5|7287.7|3
1626396970000|2021-07-16 00:56:10|7290.3|7287.5|7290|7287.2|7290.3|7287.5|7290|7287.2|1
1626396980000|2021-07-16 00:56:20|7290.2|7287.4|7290.5|7287.7|7290.5|7287.7|7290.2|7287.4|0
1626396990000|2021-07-16 00:56:30|7290.7|7287.9|7291.4|7288.6|7291.4|7288.6|7290.7|7287.9|1
1626397000000|2021-07-16 00:56:40|7292.4|7289.6|7292|7289.2|7293|7290.2|7292|7289.2|0
1626397010000|2021-07-16 00:56:50|7291|7288.2|7290.5|7287.7|7291|7288.2|7290|7287.2|0
1626397020000|2021-07-16 00:57:00|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7
1626397030000|2021-07-16 00:57:10|7291.4|7288.6|7292.5|7289.7|7292.5|7289.7|7291.4|7288.6|1
1626397040000|2021-07-16 00:57:20|7292|7289.2|7292.5|7289.7|7292.5|7289.7|7292|7289.2|0
1626397050000|2021-07-16 00:57:30|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|0
1626397070000|2021-07-16 00:57:50|7292.5|7289.7|7292.7|7289.9|7292.7|7289.9|7292.5|7289.7|0
1626397080000|2021-07-16 00:58:00|7293|7290.2|7292|7289.2|7293|7290.2|7291.9|7289.1|1
1626397100000|2021-07-16 00:58:20|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|0
1626397110000|2021-07-16 00:58:30|7291.4|7288.6|7292|7289.2|7292|7289.2|7291.4|7288.6|0
1626397120000|2021-07-16 00:58:40|7292.2|7289.4|7292.5|7289.7|7292.5|7289.7|7292.2|7289.4|0
1626397130000|2021-07-16 00:58:50|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|0
1626397140000|2021-07-16 00:59:00|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|0
1626397150000|2021-07-16 00:59:10|7292.5|7289.7|7292.5|7289.7|7292.8|7290|7292.5|7289.7|0
1626397160000|2021-07-16 00:59:20|7292.7|7289.9|7293|7290.2|7293|7290.2|7292.7|7289.9|0
1626397170000|2021-07-16 00:59:30|7292.8|7290|7292|7289.2|7292.8|7290|7292|7289.2|1
1626397190000|2021-07-16 00:59:50|7291.8|7289|7291|7288.2|7291.8|7289|7291|7288.2|0
1626397200000|2021-07-16 01:00:00|7291.5|7288.7|7292.7|7289.9|7293|7290.2|7288.7|7285.9|25
1626397210000|2021-07-16 01:00:10|7294|7291.2|7298.7|7295.9|7300|7297.2|7294|7291.2|26
1626397220000|2021-07-16 01:00:20|7299|7296.2|7300.5|7297.7|7300.5|7297.7|7299|7296.2|14
1626397230000|2021-07-16 01:00:30|7300.9|7298.1|7301.2|7298.4|7301.8|7299|7300.5|7297.7|27
1626397240000|2021-07-16 01:00:40|7301|7298.2|7301.5|7298.7|7301.5|7298.7|7301|7298.2|2
1626397250000|2021-07-16 01:00:50|7301.8|7299|7302|7299.2|7302|7299.2|7301.8|7299|4
1626397260000|2021-07-16 01:01:00|7302.3|7299.5|7301|7298.2|7302.4|7299.5|7301|7298.2|6
1626397270000|2021-07-16 01:01:10|7301.2|7298.4|7302.5|7299.7|7302.5|7299.7|7301.2|7298.4|3
1626397280000|2021-07-16 01:01:20|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|2
1626397290000|2021-07-16 01:01:30|7301.5|7298.7|7302|7299.2|7302|7299.2|7301|7298.2|5
1626397300000|2021-07-16 01:01:40|7302.5|7299.7|7307.5|7304.7|7307.5|7304.7|7302.5|7299.7|73
1626397310000|2021-07-16 01:01:50|7308|7305.2|7307|7304.2|7308|7305.2|7305.5|7302.7|7
1626397320000|2021-07-16 01:02:00|7307.2|7304.4|7309.7|7306.9|7309.7|7306.9|7307.2|7304.4|120
1626397330000|2021-07-16 01:02:10|7309.5|7306.7|7309.9|7307.1|7310.2|7307.4|7308.5|7305.7|23
1626397340000|2021-07-16 01:02:20|7310.2|7307.4|7311.2|7308.4|7312.2|7309.4|7309.9|7307.1|22
1626397350000|2021-07-16 01:02:30|7311|7308.2|7310.2|7307.4|7312|7309.2|7310.2|7307.4|3
1626397360000|2021-07-16 01:02:40|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.5|7307.7|3
1626397370000|2021-07-16 01:02:50|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|6
1626397380000|2021-07-16 01:03:00|7310.2|7307.4|7310|7307.2|7311.5|7308.7|7309.5|7306.7|33
1626397390000|2021-07-16 01:03:10|7309.5|7306.7|7308.5|7305.7|7310.2|7307.4|7308.5|7305.7|12
1626397400000|2021-07-16 01:03:20|7308|7305.2|7306.2|7303.4|7308.5|7305.7|7306.2|7303.4|18
1626397410000|2021-07-16 01:03:30|7306.5|7303.7|7307.5|7304.7|7307.5|7304.7|7306.2|7303.4|9
1626397420000|2021-07-16 01:03:40|7307.7|7304.9|7308|7305.2|7308|7305.2|7307.7|7304.9|8
1626397430000|2021-07-16 01:03:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|18
1626397440000|2021-07-16 01:04:00|7309|7306.2|7305.8|7303|7310|7307.2|7305.8|7303|46
1626397450000|2021-07-16 01:04:10|7305|7302.2|7305.2|7302.4|7305.5|7302.7|7303.2|7300.4|16
1626397460000|2021-07-16 01:04:20|7305.3|7301.3|7303|7300.2|7305.3|7301.9|7303|7300.2|2
1626397470000|2021-07-16 01:04:30|7303.2|7300.4|7305|7302.2|7305|7302.2|7303.2|7300.4|3
1626397480000|2021-07-16 01:04:40|7305.2|7302.4|7306|7303.2|7306|7303.2|7305.2|7302.4|1
1626397490000|2021-07-16 01:04:50|7306.2|7303.4|7307|7304.2|7307.2|7304.4|7306.2|7303.4|4
1626397500000|2021-07-16 01:05:00|7307.5|7304.7|7311|7308.2|7311.1|7308.2|7307.5|7304.7|23
1626397510000|2021-07-16 01:05:10|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|18
1626397520000|2021-07-16 01:05:20|7310.2|7307.4|7308|7305.2|7310.7|7307.9|7307.2|7304.4|54
1626397530000|2021-07-16 01:05:30|7307.7|7304.9|7308.7|7305.9|7309|7306.2|7307.2|7304.4|15
1626397540000|2021-07-16 01:05:40|7308.2|7305.4|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|3
1626397550000|2021-07-16 01:05:50|7307.5|7304.7|7309|7306.2|7309|7306.2|7307.5|7304.7|6
1626397560000|2021-07-16 01:06:00|7309.2|7306.4|7308.7|7305.9|7311|7308.2|7308.7|7305.9|10
1626397570000|2021-07-16 01:06:10|7308.2|7305.4|7308.5|7305.7|7308.5|7305.7|7308.2|7305.4|8
1626397580000|2021-07-16 01:06:20|7308|7305.2|7308.5|7305.7|7308.5|7305.7|7308|7305.2|1
1626397590000|2021-07-16 01:06:30|7308.2|7305.4|7308.5|7305.7|7308.5|7305.7|7308.2|7305.4|1
1626397600000|2021-07-16 01:06:40|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1626397610000|2021-07-16 01:06:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|1
1626397620000|2021-07-16 01:07:00|7308.2|7305.4|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|2
1626397630000|2021-07-16 01:07:10|7306.7|7303.9|7305.5|7302.7|7306.7|7303.9|7305.5|7302.7|2
1626397640000|2021-07-16 01:07:20|7305.2|7302.4|7304.2|7301.4|7305.2|7302.4|7303.7|7300.9|19
1626397650000|2021-07-16 01:07:30|7305|7302.2|7305.7|7302.9|7305.7|7302.9|7305|7302.2|7
1626397660000|2021-07-16 01:07:40|7306|7303.2|7306.2|7303.4|7307.7|7304.9|7306|7303.2|4
1626397670000|2021-07-16 01:07:50|7306.5|7303.7|7306.2|7303.4|7306.5|7303.7|7306.2|7303.4|4
1626397680000|2021-07-16 01:08:00|7305.7|7302.9|7306|7303.2|7306|7303.2|7305.7|7302.9|9
1626397690000|2021-07-16 01:08:10|7305.7|7302.9|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|1
1626397700000|2021-07-16 01:08:20|7305.5|7302.7|7304.2|7301.4|7305.5|7302.7|7304.2|7301.4|0
1626397710000|2021-07-16 01:08:30|7303.5|7300.7|7303.5|7300.7|7304|7301.2|7303.5|7300.7|3
1626397720000|2021-07-16 01:08:40|7303.2|7300.4|7303.5|7300.7|7303.5|7300.7|7303.2|7300.4|0
1626397730000|2021-07-16 01:08:50|7304|7301.2|7304.2|7301.4|7304.5|7301.7|7304|7301.2|1
1626397740000|2021-07-16 01:09:00|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7304|7301.2|0
1626397750000|2021-07-16 01:09:10|7304.5|7301.7|7305.2|7302.4|7305.2|7302.4|7304.5|7301.7|3
1626397770000|2021-07-16 01:09:30|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|0
1626397780000|2021-07-16 01:09:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|0
1626397790000|2021-07-16 01:09:50|7303.5|7300.7|7303.2|7300.4|7303.5|7300.7|7303.2|7300.4|0
1626397800000|2021-07-16 01:10:00|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.2|7299.4|3
1626397810000|2021-07-16 01:10:10|7302.2|7299.4|7300.7|7297.9|7302.5|7299.7|7300.7|7297.9|3
1626397820000|2021-07-16 01:10:20|7301.5|7298.7|7301.2|7298.4|7301.5|7298.7|7301.2|7298.4|4
1626397830000|2021-07-16 01:10:30|7301|7298.2|7299.5|7296.7|7301|7298.2|7299.2|7296.4|0
1626397840000|2021-07-16 01:10:40|7299.7|7296.9|7300.2|7297.4|7300.5|7297.7|7299.2|7296.4|13
1626397850000|2021-07-16 01:10:50|7300.5|7297.7|7304|7301.2|7304|7301.2|7300.5|7297.7|54
1626397860000|2021-07-16 01:11:00|7304.4|7301.6|7301.5|7298.7|7304.5|7301.7|7300.5|7297.7|19
1626397870000|2021-07-16 01:11:10|7301.2|7298.4|7299.7|7296.9|7301.5|7298.7|7299.7|7296.9|11
1626397880000|2021-07-16 01:11:20|7299.2|7296.4|7297.7|7294.9|7299.2|7296.4|7297.2|7294.4|15
1626397890000|2021-07-16 01:11:30|7297.2|7294.4|7297.2|7294.4|7298.4|7295.6|7297.2|7294.4|4
1626397900000|2021-07-16 01:11:40|7297.4|7294.6|7295.7|7292.9|7297.4|7294.6|7295.7|7292.9|3
1626397910000|2021-07-16 01:11:50|7296.2|7293.4|7295.4|7292.6|7296.2|7293.4|7295.4|7292.6|25
1626397920000|2021-07-16 01:12:00|7296.1|7293.3|7296.9|7294.1|7297.7|7294.9|7296.1|7293.3|3
1626397930000|2021-07-16 01:12:10|7297.2|7294.4|7299.4|7296.6|7299.4|7296.6|7297.2|7294.4|3
1626397940000|2021-07-16 01:12:20|7299.2|7296.4|7299.9|7297.1|7299.9|7297.1|7299.2|7296.4|1
1626397950000|2021-07-16 01:12:30|7300.4|7297.6|7300.9|7298.1|7300.9|7298.1|7300.4|7297.6|1
1626397960000|2021-07-16 01:12:40|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|0
1626397970000|2021-07-16 01:12:50|7300.5|7297.7|7298.9|7296.1|7300.5|7297.7|7298.9|7296.1|6
1626397990000|2021-07-16 01:13:10|7298.7|7295.9|7296.4|7293.6|7298.7|7295.9|7296.2|7293.4|3
1626398000000|2021-07-16 01:13:20|7296.9|7294.1|7295.7|7292.9|7296.9|7294.1|7295.7|7292.9|5
1626398010000|2021-07-16 01:13:30|7295.9|7293.1|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|0
1626398020000|2021-07-16 01:13:40|7295.7|7292.9|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|1
1626398030000|2021-07-16 01:13:50|7295.4|7292.6|7293.9|7291.1|7295.4|7292.6|7293.4|7290.6|24
1626398040000|2021-07-16 01:14:00|7295.4|7292.6|7294.4|7291.6|7295.4|7292.6|7294.4|7291.6|11
1626398050000|2021-07-16 01:14:10|7295.4|7292.6|7295.4|7292.6|7296.2|7293.4|7295.4|7292.6|6
1626398060000|2021-07-16 01:14:20|7295.7|7292.9|7295.9|7293.1|7296.4|7293.6|7295.7|7292.9|3
1626398070000|2021-07-16 01:14:30|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7295.9|7293.1|0
1626398080000|2021-07-16 01:14:40|7295.9|7293.1|7296.4|7293.6|7296.4|7293.6|7295.9|7293.1|3
1626398090000|2021-07-16 01:14:50|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|2
1626398100000|2021-07-16 01:15:00|7297.4|7294.6|7298.7|7295.9|7299.4|7296.6|7297.4|7294.6|5
1626398110000|2021-07-16 01:15:10|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|1
1626398120000|2021-07-16 01:15:20|7298.9|7296.1|7298.9|7296.1|7299.9|7297.1|7298.9|7296.1|6
1626398130000|2021-07-16 01:15:30|7299.2|7296.4|7298.4|7295.6|7299.4|7296.6|7298.4|7295.6|2
1626398140000|2021-07-16 01:15:40|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|1
1626398150000|2021-07-16 01:15:50|7296.5|7293.7|7295.9|7293.1|7296.5|7293.7|7295.9|7293.1|1
1626398160000|2021-07-16 01:16:00|7295.4|7292.6|7296.2|7293.4|7296.4|7293.6|7295.4|7292.6|3
1626398170000|2021-07-16 01:16:10|7295.9|7293.1|7297.4|7294.6|7297.4|7294.6|7295.9|7293.1|0
1626398180000|2021-07-16 01:16:20|7297.2|7294.4|7297.4|7294.6|7297.7|7294.9|7296.9|7294.1|1
1626398190000|2021-07-16 01:16:30|7297.7|7294.9|7298.4|7295.6|7298.4|7295.6|7297.7|7294.9|2
1626398200000|2021-07-16 01:16:40|7300|7296|7298.4|7295.6|7300|7297.1|7298.4|7295.6|5
1626398210000|2021-07-16 01:16:50|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|1
1626398220000|2021-07-16 01:17:00|7297.7|7294.9|7299.4|7296.6|7299.4|7296.6|7297.7|7294.9|0
1626398230000|2021-07-16 01:17:10|7299.7|7296.9|7298.9|7296.1|7299.7|7296.9|7298.9|7296.1|6
1626398240000|2021-07-16 01:17:20|7299.4|7296.6|7302.4|7299.6|7302.4|7299.6|7299.4|7296.6|14
1626398250000|2021-07-16 01:17:30|7302.7|7299.9|7301.4|7298.6|7302.7|7299.9|7301.4|7298.6|5
1626398260000|2021-07-16 01:17:40|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|0
1626398270000|2021-07-16 01:17:50|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|1
1626398280000|2021-07-16 01:18:00|7302.4|7299.6|7301.9|7299.1|7302.4|7299.6|7301.9|7299.1|3
1626398290000|2021-07-16 01:18:10|7302.4|7299.6|7301.9|7299.1|7302.7|7299.9|7301.9|7299.1|1
1626398300000|2021-07-16 01:18:20|7301.7|7298.9|7299.9|7297.1|7301.7|7298.9|7299.9|7297.1|6
1626398310000|2021-07-16 01:18:30|7299.5|7296.7|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|0
1626398330000|2021-07-16 01:18:50|7299.7|7296.9|7299.4|7296.6|7299.7|7296.9|7299.4|7296.6|0
1626398350000|2021-07-16 01:19:10|7299|7296.2|7296.9|7294.1|7299|7296.2|7296.9|7294.1|13
1626398370000|2021-07-16 01:19:30|7297.4|7294.6|7297.9|7295.1|7297.9|7295.1|7296.4|7293.6|5
1626398380000|2021-07-16 01:19:40|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|0
1626398390000|2021-07-16 01:19:50|7297|7294.2|7297.7|7294.9|7297.7|7294.9|7296.4|7293.6|2
1626398400000|2021-07-16 01:20:00|7297.9|7295.1|7297.4|7294.6|7297.9|7295.1|7297.4|7294.6|0
1626398420000|2021-07-16 01:20:20|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|2
1626398440000|2021-07-16 01:20:40|7296.4|7293.6|7296.4|7293.6|7296.7|7293.9|7295.4|7292.6|4
1626398460000|2021-07-16 01:21:00|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|2
1626398490000|2021-07-16 01:21:30|||||||||1
1626398500000|2021-07-16 01:21:40|7297.9|7295.1|7298.4|7295.6|7298.4|7295.6|7297.9|7295.1|0
1626398510000|2021-07-16 01:21:50|7298.7|7295.9|7298.9|7296.1|7298.9|7296.1|7298.7|7295.9|3
1626398520000|2021-07-16 01:22:00|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1626398530000|2021-07-16 01:22:10|7299.7|7296.9|7299.9|7297.1|7299.9|7297.1|7299.7|7296.9|1
1626398540000|2021-07-16 01:22:20|7300.1|7297.3|7300.4|7297.6|7300.4|7297.6|7300.1|7297.3|0
1626398550000|2021-07-16 01:22:30|7301.6|7298.8|7300.9|7298.1|7301.6|7298.8|7300.9|7298.1|9
1626398560000|2021-07-16 01:22:40|7300.7|7297.9|7298.9|7296.1|7300.7|7297.9|7298.9|7296.1|1
1626398580000|2021-07-16 01:23:00|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1626398590000|2021-07-16 01:23:10|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1626398620000|2021-07-16 01:23:40|7299.2|7296.4|7298.9|7296.1|7299.2|7296.4|7298.9|7296.1|0
1626398630000|2021-07-16 01:23:50|7299.1|7296.3|7300.4|7297.6|7300.4|7297.6|7299.1|7296.3|1
1626398640000|2021-07-16 01:24:00|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|0
1626398660000|2021-07-16 01:24:20|7299.9|7297.1|7299.4|7296.6|7299.9|7297.1|7299.4|7296.6|1
1626398670000|2021-07-16 01:24:30|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|1
1626398680000|2021-07-16 01:24:40|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1626398690000|2021-07-16 01:24:50|||||||||1
1626398700000|2021-07-16 01:25:00|7299.9|7297.1|7298.9|7296.1|7300.4|7297.6|7298.9|7296.1|1
1626398710000|2021-07-16 01:25:10|7298.2|7295.4|7299.4|7296.6|7299.4|7296.6|7297.6|7294.8|6
1626398730000|2021-07-16 01:25:30|7299.6|7296.8|7300.4|7297.6|7300.4|7297.6|7299.6|7296.8|1
1626398740000|2021-07-16 01:25:40|7301.4|7298.6|7301.6|7298.8|7301.6|7298.8|7301.4|7298.6|5
1626398750000|2021-07-16 01:25:50|7302.3|7299.5|7303.6|7300.8|7303.6|7300.8|7302.3|7299.5|22
1626398760000|2021-07-16 01:26:00|7303.9|7301.1|7303.6|7300.8|7303.9|7301.1|7302.9|7300.1|1
1626398770000|2021-07-16 01:26:10|7303.9|7301.1|7303.6|7300.8|7304.4|7301.6|7303.6|7300.8|1
1626398790000|2021-07-16 01:26:30|7304.1|7301.3|7304.6|7301.8|7305.1|7302.3|7304.1|7301.3|3
1626398800000|2021-07-16 01:26:40|7304.4|7301.6|7305.1|7302.3|7305.1|7302.3|7304.4|7301.6|1
1626398820000|2021-07-16 01:27:00|7305.4|7302.6|7305.6|7302.8|7305.6|7302.8|7305.4|7302.6|3
1626398830000|2021-07-16 01:27:10|7305.4|7302.6|7304.6|7301.8|7305.4|7302.6|7304.6|7301.8|10
1626398840000|2021-07-16 01:27:20|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|4
1626398850000|2021-07-16 01:27:30|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1626398860000|2021-07-16 01:27:40|7305.2|7302.4|7302.9|7300.1|7305.2|7302.4|7302.9|7300.1|14
1626398880000|2021-07-16 01:28:00|7303.1|7300.3|7303.4|7300.6|7303.4|7300.6|7303.1|7300.3|0
1626398890000|2021-07-16 01:28:10|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|0
1626398900000|2021-07-16 01:28:20|7302.6|7299.8|7301.4|7298.6|7302.6|7299.8|7301.4|7298.6|2
1626398910000|2021-07-16 01:28:30|7300.9|7298.1|7301.4|7298.6|7301.4|7298.6|7300.9|7298.1|0
1626398920000|2021-07-16 01:28:40|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|0
1626398930000|2021-07-16 01:28:50|7300.5|7297.7|7299.9|7297.1|7300.5|7297.7|7299.9|7297.1|0
1626398940000|2021-07-16 01:29:00|7300.1|7297.3|7299.9|7297.1|7300.4|7297.6|7299.9|7297.1|2
1626398950000|2021-07-16 01:29:10|7299.6|7296.8|7297.9|7295.1|7299.6|7296.8|7297.9|7295.1|2
1626398960000|2021-07-16 01:29:20|7299.4|7296.6|7300.9|7298.1|7300.9|7298.1|7299.4|7296.6|2
1626398970000|2021-07-16 01:29:30|7301.1|7298.3|7302.4|7299.6|7302.4|7299.6|7301.1|7298.3|0
1626398980000|2021-07-16 01:29:40|7302.2|7299.4|7301.4|7298.6|7302.2|7299.4|7301.4|7298.6|0
1626398990000|2021-07-16 01:29:50|7301.1|7298.3|7299.9|7297.1|7301.4|7298.6|7299.9|7297.1|3
1626399000000|2021-07-16 01:30:00|7299.4|7296.6|7299.9|7297.1|7300.6|7297.8|7299.4|7296.6|3
1626399020000|2021-07-16 01:30:20|7300.9|7298.1|7300.6|7297.8|7300.9|7298.1|7299.9|7297.1|0
1626399030000|2021-07-16 01:30:30|7301.7|7297.7|7301.1|7298.3|7301.7|7298.6|7300.9|7297.7|0
1626399040000|2021-07-16 01:30:40|7301.6|7298.8|7302.9|7300.1|7303.6|7300.8|7301.6|7298.8|3
1626399050000|2021-07-16 01:30:50|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1626399060000|2021-07-16 01:31:00|7302.9|7300.1|7303.9|7301.1|7303.9|7301.1|7302.9|7300.1|6
1626399070000|2021-07-16 01:31:10|7304.4|7301.6|7303.9|7301.1|7304.6|7301.8|7303.9|7301.1|0
1626399080000|2021-07-16 01:31:20|7304.7|7300.7|7304.9|7302.1|7304.9|7302.1|7304.7|7300.7|0
1626399090000|2021-07-16 01:31:30|7303.9|7301.1|7303.4|7300.6|7304.2|7301.4|7303.4|7300.6|0
1626399100000|2021-07-16 01:31:40|7302.7|7299.9|7302.2|7299.4|7302.7|7299.9|7301.9|7299.1|2
1626399110000|2021-07-16 01:31:50|7302.4|7299.6|7303.1|7300.3|7303.1|7300.3|7302.4|7299.6|5
1626399120000|2021-07-16 01:32:00|7302.9|7300.1|7303.4|7300.6|7304.1|7301.3|7302.6|7299.8|5
1626399130000|2021-07-16 01:32:10|7302.6|7299.8|7301.9|7299.1|7302.9|7300.1|7301.6|7298.8|2
1626399140000|2021-07-16 01:32:20|7302.4|7299.6|7303.8|7301|7304.8|7302|7301.9|7299.1|167
1626399150000|2021-07-16 01:32:30|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|0
1626399160000|2021-07-16 01:32:40|7303.8|7301|7305.1|7302.3|7305.1|7302.3|7303.8|7301|1
1626399170000|2021-07-16 01:32:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1626399180000|2021-07-16 01:33:00|7305.6|7302.8|7305.4|7302.6|7305.6|7302.8|7305.4|7302.6|0
1626399190000|2021-07-16 01:33:10|7304.8|7302|7306.1|7303.3|7306.1|7303.3|7304.8|7302|2
1626399200000|2021-07-16 01:33:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1626399210000|2021-07-16 01:33:30|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.8|7303|0
1626399220000|2021-07-16 01:33:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7304.8|7302|9
1626399230000|2021-07-16 01:33:50|7304.8|7302|7305.1|7302.3|7305.1|7302.3|7304.6|7301.8|1
1626399240000|2021-07-16 01:34:00|7305.6|7302.8|7305.6|7302.8|7305.8|7303|7305.6|7302.8|1
1626399250000|2021-07-16 01:34:10|||||||||10
1626399260000|2021-07-16 01:34:20|7305.8|7303|7306.1|7303.3|7306.1|7303.3|7305.8|7303|1
1626399270000|2021-07-16 01:34:30|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|0
1626399280000|2021-07-16 01:34:40|7306.3|7303.5|7306.6|7303.8|7306.6|7303.8|7306.3|7303.5|2
1626399300000|2021-07-16 01:35:00|7306.3|7303.5|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|39
1626399310000|2021-07-16 01:35:10|7306.8|7304|7307.1|7304.3|7307.1|7304.3|7306.8|7304|12
1626399320000|2021-07-16 01:35:20|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|0
1626399330000|2021-07-16 01:35:30|7306.8|7304|7306.6|7303.8|7306.8|7304|7306.6|7303.8|9
1626399340000|2021-07-16 01:35:40|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|0
1626399350000|2021-07-16 01:35:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|1
1626399360000|2021-07-16 01:36:00|7305.8|7303|7305.8|7303|7306.3|7303.5|7305.8|7303|0
1626399380000|2021-07-16 01:36:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1626399390000|2021-07-16 01:36:30|7306.6|7303.8|7306.8|7304|7306.8|7304|7306.6|7303.8|3
1626399400000|2021-07-16 01:36:40|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1626399410000|2021-07-16 01:36:50|7306.8|7304|7306.3|7303.5|7306.8|7304|7305.6|7302.8|12
1626399420000|2021-07-16 01:37:00|7306.1|7303.3|7305.1|7302.3|7306.1|7303.3|7304.8|7302|1
1626399430000|2021-07-16 01:37:10|7304.8|7302|7305.1|7302.3|7305.1|7302.3|7304.8|7302|0
1626399440000|2021-07-16 01:37:20|7305.8|7303|7305.6|7302.8|7305.8|7303|7305.6|7302.8|3
1626399450000|2021-07-16 01:37:30|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1626399460000|2021-07-16 01:37:40|7305.1|7302.3|7306.8|7304|7307.1|7304.3|7305.1|7302.3|583
1626399470000|2021-07-16 01:37:50|7306.3|7303.5|7306.5|7303.7|7306.5|7303.7|7306.3|7303.5|24
1626399480000|2021-07-16 01:38:00|7306.8|7304|7306.1|7303.3|7307.3|7304.5|7306.1|7303.3|4
1626399490000|2021-07-16 01:38:10|7306.3|7303.5|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|22
1626399510000|2021-07-16 01:38:30|7305.8|7303|7305.1|7302.3|7305.8|7303|7305.1|7302.3|2
1626399520000|2021-07-16 01:38:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1626399550000|2021-07-16 01:39:10|7304.6|7301.8|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|0
1626399560000|2021-07-16 01:39:20|7305.1|7302.3|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|10
1626399570000|2021-07-16 01:39:30|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.3|7303.5|3
1626399580000|2021-07-16 01:39:40|7307|7304.2|7306.3|7303.5|7307.3|7304.5|7306.3|7303.5|5
1626399590000|2021-07-16 01:39:50|7306.5|7303.7|7306.8|7304|7306.8|7304|7306.5|7303.7|1
1626399600000|2021-07-16 01:40:00|||||||||2
1626399610000|2021-07-16 01:40:10|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|1
1626399620000|2021-07-16 01:40:20|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|3
1626399630000|2021-07-16 01:40:30|7308|7305.2|7309.5|7306.7|7309.5|7306.7|7307.8|7305|21
1626399640000|2021-07-16 01:40:40|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|0
1626399660000|2021-07-16 01:41:00|7310|7307.2|7310|7307.2|7310.3|7307.5|7310|7307.2|18
1626399670000|2021-07-16 01:41:10|7310.3|7307.5|7310|7307.2|7310.3|7307.5|7310|7307.2|3
1626399680000|2021-07-16 01:41:20|7310.3|7307.5|7310|7307.2|7310.3|7307.5|7310|7307.2|2
1626399690000|2021-07-16 01:41:30|7309.5|7306.7|7308.8|7306|7309.5|7306.7|7308.8|7306|9
1626399730000|2021-07-16 01:42:10|7308.5|7305.7|7308.3|7305.5|7308.5|7305.7|7308.3|7305.5|14
1626399740000|2021-07-16 01:42:20|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|9
1626399750000|2021-07-16 01:42:30|7309.3|7306.5|7308.8|7306|7309.5|7306.7|7308.8|7306|5
1626399760000|2021-07-16 01:42:40|7308.5|7305.7|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|5
1626399770000|2021-07-16 01:42:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|3
1626399780000|2021-07-16 01:43:00|7308.8|7306|7309|7306.2|7309.5|7306.7|7308.8|7306|2
1626399790000|2021-07-16 01:43:10|7308.5|7305.7|7308.8|7306|7308.8|7306|7308.5|7305.7|2
1626399820000|2021-07-16 01:43:40|7308.5|7305.7|7308.8|7306|7308.8|7306|7308.3|7305.5|14
1626399830000|2021-07-16 01:43:50|7309.3|7306.5|7306.8|7304|7309.3|7306.5|7306.8|7304|46
1626399840000|2021-07-16 01:44:00|7306.3|7303.5|7306|7303.2|7306.3|7303.5|7306|7303.2|6
1626399850000|2021-07-16 01:44:10|7305.3|7302.5|7306.8|7304|7306.8|7304|7305|7302.2|8
1626399860000|2021-07-16 01:44:20|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|0
1626399870000|2021-07-16 01:44:30|7305.8|7303|7305.3|7302.5|7305.8|7303|7305.3|7302.5|0
1626399880000|2021-07-16 01:44:40|7305.5|7302.7|7306|7303.2|7306|7303.2|7305.5|7302.7|0
1626399890000|2021-07-16 01:44:50|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|1
1626399900000|2021-07-16 01:45:00|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|11
1626399910000|2021-07-16 01:45:10|7305.3|7302.5|7304|7301.2|7305.3|7302.5|7304|7301.2|4
1626399920000|2021-07-16 01:45:20|7304.3|7301.5|7304|7301.2|7304.8|7302|7303.8|7301|16
1626399930000|2021-07-16 01:45:30|7304.3|7301.5|7304.5|7301.7|7304.5|7301.7|7304.3|7301.5|0
1626399940000|2021-07-16 01:45:40|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|0
1626399950000|2021-07-16 01:45:50|7304.3|7301.5|7303.3|7300.5|7305|7302.2|7303.3|7300.5|112
1626399960000|2021-07-16 01:46:00|7303.5|7300.7|7303.8|7301|7303.8|7301|7303.5|7300.7|7
1626399980000|2021-07-16 01:46:20|7304|7301.2|7304.5|7301.7|7304.5|7301.7|7304|7301.2|0
1626399990000|2021-07-16 01:46:30|7304.8|7302|7305|7302.2|7305.3|7302.5|7304.8|7302|8
1626400000000|2021-07-16 01:46:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1626400040000|2021-07-16 01:47:20|7305|7302.2|7305|7302.2|7305.3|7302.5|7304.8|7302|7
1626400060000|2021-07-16 01:47:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1626400070000|2021-07-16 01:47:50|||||||||2
1626400090000|2021-07-16 01:48:10|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|4
1626400100000|2021-07-16 01:48:20|7304.8|7302|7303.8|7301|7304.8|7302|7303.8|7301|20
1626400110000|2021-07-16 01:48:30|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|0
1626400120000|2021-07-16 01:48:40|7304.3|7301.5|7303.8|7301|7304.3|7301.5|7303.8|7301|2
1626400130000|2021-07-16 01:48:50|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|0
1626400140000|2021-07-16 01:49:00|7304.2|7301.4|7307.5|7304.7|7307.5|7304.7|7304.2|7301.4|52
1626400150000|2021-07-16 01:49:10|7307.7|7304.9|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|0
1626400170000|2021-07-16 01:49:30|7307.5|7304.7|7308.5|7305.7|7308.5|7305.7|7307.5|7304.7|2
1626400180000|2021-07-16 01:49:40|7309|7306.2|7309.2|7306.4|7309.2|7306.4|7308.5|7305.7|4
1626400190000|2021-07-16 01:49:50|7309|7306.2|7308.7|7305.9|7309|7306.2|7308.7|7305.9|2
1626400200000|2021-07-16 01:50:00|7309|7306.2|7309.2|7306.4|7309.2|7306.4|7309|7306.2|4
1626400210000|2021-07-16 01:50:10|7309.5|7306.7|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|3
1626400220000|2021-07-16 01:50:20|7310|7307.2|7310.2|7307.4|7310.2|7307.4|7310|7307.2|0
1626400230000|2021-07-16 01:50:30|7310|7307.2|7308.7|7305.9|7310|7307.2|7308.7|7305.9|2
1626400240000|2021-07-16 01:50:40|7309.5|7306.7|7309|7306.2|7309.7|7306.9|7309|7306.2|0
1626400250000|2021-07-16 01:50:50|7309.2|7306.4|7309.2|7306.4|7309.5|7306.7|7309.2|7306.4|1
1626400260000|2021-07-16 01:51:00|7309.5|7306.7|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|7
1626400270000|2021-07-16 01:51:10|7309.3|7306.5|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|3
1626400280000|2021-07-16 01:51:20|7308.7|7305.9|7308.7|7305.9|7309.5|7306.7|7308.7|7305.9|1
1626400300000|2021-07-16 01:51:40|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|0
1626400320000|2021-07-16 01:52:00|||||||||1
1626400340000|2021-07-16 01:52:20|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7308.2|7305.4|3
1626400350000|2021-07-16 01:52:30|7308.5|7305.7|7309.2|7306.4|7309.2|7306.4|7308.5|7305.7|1
1626400360000|2021-07-16 01:52:40|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|1
1626400370000|2021-07-16 01:52:50|7309.7|7306.9|7310.5|7307.7|7310.5|7307.7|7309.7|7306.9|2
1626400380000|2021-07-16 01:53:00|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|5
1626400390000|2021-07-16 01:53:10|7310.7|7307.9|7310.5|7307.7|7310.7|7307.9|7309.7|7306.9|4
1626400400000|2021-07-16 01:53:20|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|128
1626400410000|2021-07-16 01:53:30|7310.5|7307.7|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|1
1626400420000|2021-07-16 01:53:40|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1626400430000|2021-07-16 01:53:50|||||||||69
1626400440000|2021-07-16 01:54:00|7310.2|7307.4|7310.2|7307.4|7311.2|7308.4|7310|7307.2|4
1626400450000|2021-07-16 01:54:10|7310.5|7307.7|7311.2|7308.4|7311.2|7308.4|7310.2|7307.4|6
1626400460000|2021-07-16 01:54:20|7310.7|7307.9|7311|7308.2|7311.2|7308.4|7310.7|7307.9|1
1626400470000|2021-07-16 01:54:30|7310.7|7307.9|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|1
1626400480000|2021-07-16 01:54:40|7310.7|7307.9|7310.5|7307.7|7310.7|7307.9|7310.5|7307.7|1
1626400490000|2021-07-16 01:54:50|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|7
1626400510000|2021-07-16 01:55:10|7308|7305.2|7307.7|7304.9|7308|7305.2|7307.2|7304.4|7
1626400520000|2021-07-16 01:55:20|7307.5|7304.7|7306.2|7303.4|7307.5|7304.7|7306.2|7303.4|3
1626400530000|2021-07-16 01:55:30|7306|7303.2|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|1
1626400550000|2021-07-16 01:55:50|7305.5|7302.7|7306.2|7303.4|7306.5|7303.7|7305.2|7302.4|7
1626400560000|2021-07-16 01:56:00|7307|7304.2|7307|7304.2|7307.7|7304.9|7307|7304.2|1
1626400570000|2021-07-16 01:56:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1626400580000|2021-07-16 01:56:20|7306.5|7303.7|7305.7|7302.9|7306.5|7303.7|7305.7|7302.9|3
1626400590000|2021-07-16 01:56:30|7306|7303.2|7307|7304.2|7307.2|7304.4|7306|7303.2|1
1626400600000|2021-07-16 01:56:40|7307.2|7304.4|7307.7|7304.9|7308.3|7305.5|7307.2|7304.4|5
1626400610000|2021-07-16 01:56:50|7307.2|7304.4|7307.5|7304.7|7307.5|7304.7|7307|7304.2|5
1626400620000|2021-07-16 01:57:00|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|0
1626400630000|2021-07-16 01:57:10|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|8
1626400640000|2021-07-16 01:57:20|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|10
1626400650000|2021-07-16 01:57:30|7309.5|7306.7|7308.2|7305.4|7309.5|7306.7|7307.2|7304.4|3
1626400660000|2021-07-16 01:57:40|7307.5|7304.7|7307.7|7304.9|7308.2|7305.4|7307.5|7304.7|5
1626400680000|2021-07-16 01:58:00|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1626400700000|2021-07-16 01:58:20|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1626400710000|2021-07-16 01:58:30|7308.7|7305.9|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|6
1626400720000|2021-07-16 01:58:40|7309.4|7306.6|7309.7|7306.9|7309.9|7307.1|7309.2|7306.4|2
1626400740000|2021-07-16 01:59:00|7309.9|7307.1|7310.2|7307.4|7310.7|7307.9|7309.9|7307.1|6
1626400750000|2021-07-16 01:59:10|7309.2|7306.4|7308|7305.2|7309.2|7306.4|7307.7|7304.9|15
1626400760000|2021-07-16 01:59:20|7307.5|7304.7|7307.7|7304.9|7308.2|7305.4|7307.2|7304.4|6
1626400770000|2021-07-16 01:59:30|7307.5|7304.7|7307|7304.2|7307.5|7304.7|7307|7304.2|1
1626400780000|2021-07-16 01:59:40|7307.2|7304.4|7307|7304.2|7307.2|7304.4|7307|7304.2|3
1626400790000|2021-07-16 01:59:50|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7306.2|7303.4|18
1626400800000|2021-07-16 02:00:00|7307|7304.2|7307.2|7304.4|7307.2|7304.4|7306.2|7303.4|9
1626400820000|2021-07-16 02:00:20|7307.4|7304.6|7307.2|7304.4|7308.2|7305.4|7307|7304.2|9
1626400830000|2021-07-16 02:00:30|7307.7|7304.9|7308.7|7305.9|7309.2|7306.4|7307.7|7304.9|13
1626400840000|2021-07-16 02:00:40|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|1
1626400850000|2021-07-16 02:00:50|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7309.9|7307.1|0
1626400860000|2021-07-16 02:01:00|7310.9|7308.1|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|0
1626400870000|2021-07-16 02:01:10|7310.2|7307.4|7309|7306.2|7310.7|7307.9|7309|7306.2|6
1626400880000|2021-07-16 02:01:20|7309.2|7306.4|7309|7306.2|7310.2|7307.4|7308.7|7305.9|9
1626400890000|2021-07-16 02:01:30|7309.2|7306.4|7309.7|7306.9|7309.7|7306.9|7308.9|7306.1|2
1626400900000|2021-07-16 02:01:40|7309.9|7307.1|7310|7307.2|7310.2|7307.4|7309.9|7307.1|0
1626400910000|2021-07-16 02:01:50|7310.2|7307.4|7308.7|7305.9|7310.2|7307.4|7308.7|7305.9|29
1626400920000|2021-07-16 02:02:00|7308.9|7306.1|7309.7|7306.9|7310.2|7307.4|7308.9|7306.1|4
1626400930000|2021-07-16 02:02:10|7310.2|7307.4|7309.9|7307.1|7310.2|7307.4|7309.7|7306.9|13
1626400940000|2021-07-16 02:02:20|7309.7|7306.9|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|2
1626400950000|2021-07-16 02:02:30|||||||||2
1626400960000|2021-07-16 02:02:40|||||||||1
1626400980000|2021-07-16 02:03:00|7310.9|7308.1|7311.2|7308.4|7311.2|7308.4|7310.9|7308.1|0
1626400990000|2021-07-16 02:03:10|7311|7308.2|7310.7|7307.9|7311|7308.2|7310.2|7307.4|1
1626401010000|2021-07-16 02:03:30|7310.2|7307.4|7311|7308.2|7311|7308.2|7310.2|7307.4|0
1626401020000|2021-07-16 02:03:40|7311.2|7308.4|7311|7308.2|7311.2|7308.4|7311|7308.2|0
1626401030000|2021-07-16 02:03:50|7310.5|7307.7|7309|7306.2|7310.5|7307.7|7309|7306.2|16
1626401040000|2021-07-16 02:04:00|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|9
1626401050000|2021-07-16 02:04:10|7309.5|7306.7|7309.2|7306.4|7309.5|7306.7|7309.2|7306.4|0
1626401060000|2021-07-16 02:04:20|7309.4|7306.6|7309.7|7306.9|7309.7|7306.9|7309.4|7306.6|0
1626401070000|2021-07-16 02:04:30|7309.5|7306.7|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|24
1626401080000|2021-07-16 02:04:40|7309.5|7306.7|7308.2|7305.4|7309.7|7306.9|7308.2|7305.4|2
1626401090000|2021-07-16 02:04:50|7307.9|7305.1|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|3
1626401100000|2021-07-16 02:05:00|7307.5|7304.7|7306.8|7304|7307.5|7304.7|7306.7|7303.9|64
1626401110000|2021-07-16 02:05:10|7306.3|7303.5|7306.8|7304|7306.8|7304|7306|7303.2|2
1626401120000|2021-07-16 02:05:20|7307|7304.2|7308|7305.2|7308|7305.2|7306.8|7304|10
1626401130000|2021-07-16 02:05:30|7308.3|7305.5|7308|7305.2|7308.3|7305.5|7307.8|7305|0
1626401140000|2021-07-16 02:05:40|7308.9|7306.1|7309.8|7307|7309.8|7307|7308.9|7306.1|2
1626401150000|2021-07-16 02:05:50|7309.2|7306.4|7311|7308.2|7311|7308.2|7309.2|7306.4|5
1626401160000|2021-07-16 02:06:00|7310.2|7307.4|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|4
1626401170000|2021-07-16 02:06:10|7310.4|7307.6|7309.7|7306.9|7310.4|7307.6|7309.7|7306.9|2
1626401180000|2021-07-16 02:06:20|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|0
1626401190000|2021-07-16 02:06:30|7310.7|7307.9|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|0
1626401210000|2021-07-16 02:06:50|7310.7|7307.9|7312.7|7309.9|7312.7|7309.9|7310.7|7307.9|22
1626401220000|2021-07-16 02:07:00|7313.2|7310.4|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|2
1626401230000|2021-07-16 02:07:10|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|6
1626401270000|2021-07-16 02:07:50|7311.8|7309|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|12
1626401280000|2021-07-16 02:08:00|7310.7|7307.9|7311.4|7308.6|7311.4|7308.6|7310.2|7307.4|22
1626401290000|2021-07-16 02:08:10|7312|7309.2|7313.2|7310.4|7313.2|7310.4|7312|7309.2|9
1626401300000|2021-07-16 02:08:20|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|4
1626401310000|2021-07-16 02:08:30|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|4
1626401320000|2021-07-16 02:08:40|7315.2|7312.4|7315.7|7312.9|7315.7|7312.9|7315.2|7312.4|8
1626401330000|2021-07-16 02:08:50|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|2
1626401340000|2021-07-16 02:09:00|7315.7|7312.9|7315.4|7312.6|7315.9|7313.1|7315.2|7312.4|8
1626401350000|2021-07-16 02:09:10|7315.5|7312.7|7315.7|7312.9|7315.9|7313.1|7315.5|7312.7|1
1626401360000|2021-07-16 02:09:20|7316|7313.2|7316.2|7313.4|7316.2|7313.4|7316|7313.2|10
1626401370000|2021-07-16 02:09:30|7316|7313.2|7317.9|7315.1|7317.9|7315.1|7316|7313.2|31
1626401380000|2021-07-16 02:09:40|7318.8|7316|7319.2|7316.4|7319.2|7316.4|7318.2|7315.4|24
1626401390000|2021-07-16 02:09:50|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.2|7316.4|11
1626401400000|2021-07-16 02:10:00|7319.7|7316.9|7318|7315.2|7319.7|7316.9|7318|7315.2|1
1626401410000|2021-07-16 02:10:10|7317.2|7314.4|7316.7|7313.9|7317.2|7314.4|7316.7|7313.9|4
1626401420000|2021-07-16 02:10:20|7316.2|7313.4|7316.7|7313.9|7316.7|7313.9|7316.2|7313.4|0
1626401430000|2021-07-16 02:10:30|7317.1|7314.3|7316.4|7313.6|7317.2|7314.4|7315.7|7312.9|37
1626401440000|2021-07-16 02:10:40|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|0
1626401450000|2021-07-16 02:10:50|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1626401460000|2021-07-16 02:11:00|||||||||2
1626401470000|2021-07-16 02:11:10|7317.7|7314.9|7317.2|7314.4|7317.7|7314.9|7317.2|7314.4|2
1626401480000|2021-07-16 02:11:20|7317.5|7314.7|7318.2|7315.4|7318.7|7315.9|7317.5|7314.7|2
1626401490000|2021-07-16 02:11:30|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|3
1626401520000|2021-07-16 02:12:00|7317.9|7315.1|7317.5|7314.7|7318.2|7315.4|7317.5|7314.7|3
1626401530000|2021-07-16 02:12:10|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1626401540000|2021-07-16 02:12:20|7317|7314.2|7317|7314.2|7317.2|7314.4|7317|7314.2|10
1626401550000|2021-07-16 02:12:30|7316.5|7313.7|7315.7|7312.9|7316.5|7313.7|7315.7|7312.9|0
1626401560000|2021-07-16 02:12:40|7315.5|7312.7|7315.2|7312.4|7315.5|7312.7|7315.2|7312.4|0
1626401570000|2021-07-16 02:12:50|7314.7|7311.9|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|2
1626401580000|2021-07-16 02:13:00|7314.5|7311.7|7315.7|7312.9|7317.2|7314.4|7314.5|7311.7|2
1626401590000|2021-07-16 02:13:10|7316.3|7313.5|7315.7|7312.9|7316.7|7313.9|7315.2|7312.4|15
1626401600000|2021-07-16 02:13:20|7315.2|7312.4|7315.7|7312.9|7315.7|7312.9|7315|7312.2|4
1626401610000|2021-07-16 02:13:30|7315.5|7312.7|7316.7|7313.9|7316.7|7313.9|7315|7312.2|2
1626401630000|2021-07-16 02:13:50|7316.2|7313.4|7317.2|7314.4|7317.4|7314.6|7316.2|7313.4|0
1626401640000|2021-07-16 02:14:00|7317|7314.2|7317|7314.2|7317|7314.2|7316.4|7313.6|12
1626401650000|2021-07-16 02:14:10|7316.9|7314.1|7317.7|7314.9|7317.7|7314.9|7316.9|7314.1|1
1626401660000|2021-07-16 02:14:20|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7316.7|7313.9|5
1626401670000|2021-07-16 02:14:30|7317.5|7314.7|7317.5|7314.7|7317.7|7314.9|7316.5|7313.7|8
1626401680000|2021-07-16 02:14:40|7317|7314.2|7316.2|7313.4|7317|7314.2|7316.2|7313.4|0
1626401690000|2021-07-16 02:14:50|7316.5|7313.7|7316.7|7313.9|7317.2|7314.4|7316.5|7313.7|1
1626401700000|2021-07-16 02:15:00|7316.9|7314.1|7317.2|7314.4|7317.2|7314.4|7316.9|7314.1|2
1626401720000|2021-07-16 02:15:20|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|2
1626401730000|2021-07-16 02:15:30|||||||||1
1626401740000|2021-07-16 02:15:40|7316|7313.2|7316.7|7313.9|7316.7|7313.9|7316|7313.2|9
1626401750000|2021-07-16 02:15:50|7316.9|7314.1|7317.2|7314.4|7317.2|7314.4|7316.9|7314.1|0
1626401760000|2021-07-16 02:16:00|7316.7|7313.9|7316|7313.2|7316.7|7313.9|7316|7313.2|1
1626401770000|2021-07-16 02:16:10|7316.2|7313.4|7316.7|7313.9|7316.7|7313.9|7316.2|7313.4|0
1626401780000|2021-07-16 02:16:20|7316.5|7313.7|7316.2|7313.4|7316.5|7313.7|7316.2|7313.4|0
1626401800000|2021-07-16 02:16:40|||||||||1
1626401810000|2021-07-16 02:16:50|||||||||1
1626401820000|2021-07-16 02:17:00|7316|7313.2|7316.2|7313.4|7316.2|7313.4|7314.2|7311.4|8
1626401830000|2021-07-16 02:17:10|7315.7|7312.9|7315.8|7313|7316.1|7313.3|7315.7|7312.9|23
1626401870000|2021-07-16 02:17:50|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|2
1626401880000|2021-07-16 02:18:00|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|0
1626401890000|2021-07-16 02:18:10|7317.2|7314.4|7317.5|7314.7|7317.5|7314.7|7316.7|7313.9|29
1626401900000|2021-07-16 02:18:20|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1626401910000|2021-07-16 02:18:30|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1626401920000|2021-07-16 02:18:40|7317.2|7314.4|7316.9|7314.1|7317.2|7314.4|7316.7|7313.9|0
1626401940000|2021-07-16 02:19:00|7317.2|7314.4|7317.4|7314.6|7317.4|7314.6|7317.2|7314.4|2
1626401950000|2021-07-16 02:19:10|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1626401960000|2021-07-16 02:19:20|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|1
1626401970000|2021-07-16 02:19:30|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.2|7314.4|2
1626401980000|2021-07-16 02:19:40|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7317.2|7314.4|1
1626402000000|2021-07-16 02:20:00|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1626402010000|2021-07-16 02:20:10|7317.2|7314.4|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|0
1626402020000|2021-07-16 02:20:20|7317.5|7314.7|7316.2|7313.4|7317.5|7314.7|7316.2|7313.4|8
1626402030000|2021-07-16 02:20:30|7316.5|7313.7|7316.2|7313.4|7316.5|7313.7|7316.2|7313.4|1
1626402070000|2021-07-16 02:21:10|||||||||2
1626402080000|2021-07-16 02:21:20|7316|7313.2|7316.7|7313.9|7316.7|7313.9|7315.2|7312.4|3
1626402090000|2021-07-16 02:21:30|7316|7313.2|7316|7313.2|7316.2|7313.4|7316|7313.2|5
1626402100000|2021-07-16 02:21:40|7316.2|7313.4|7316.7|7313.9|7317.2|7314.4|7316.2|7313.4|1
1626402110000|2021-07-16 02:21:50|7317.2|7314.4|7317.4|7314.6|7317.4|7314.6|7317.2|7314.4|0
1626402120000|2021-07-16 02:22:00|7317.2|7314.4|7317.4|7314.6|7317.7|7314.9|7317.2|7314.4|4
1626402150000|2021-07-16 02:22:30|7317.2|7314.4|7318.7|7315.9|7318.7|7315.9|7317.2|7314.4|2
1626402160000|2021-07-16 02:22:40|7318.9|7316.1|7318.7|7315.9|7319.2|7316.4|7318.7|7315.9|0
1626402170000|2021-07-16 02:22:50|7319.2|7316.4|7319.4|7316.6|7319.4|7316.6|7319.2|7316.4|1
1626402180000|2021-07-16 02:23:00|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|62
1626402200000|2021-07-16 02:23:20|7319.5|7316.7|7319.7|7316.9|7319.7|7316.9|7319.4|7316.6|0
1626402210000|2021-07-16 02:23:30|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|0
1626402230000|2021-07-16 02:23:50|||||||||1
1626402240000|2021-07-16 02:24:00|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|2
1626402270000|2021-07-16 02:24:30|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|2
1626402280000|2021-07-16 02:24:40|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1626402300000|2021-07-16 02:25:00|||||||||1
1626402310000|2021-07-16 02:25:10|7320.2|7317.4|7320|7317.2|7320.4|7317.6|7320|7317.2|2
1626402320000|2021-07-16 02:25:20|7319.2|7316.4|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|0
1626402330000|2021-07-16 02:25:30|7319.5|7316.7|7319.2|7316.4|7319.5|7316.7|7319.2|7316.4|0
1626402340000|2021-07-16 02:25:40|7318.7|7315.9|7318.2|7315.4|7319.2|7316.4|7318.2|7315.4|0
1626402350000|2021-07-16 02:25:50|7318|7315.2|7317|7314.2|7318|7315.2|7317|7314.2|4
1626402360000|2021-07-16 02:26:00|||||||||1
1626402370000|2021-07-16 02:26:10|7316.5|7313.7|7316.2|7313.4|7316.7|7313.9|7316.2|7313.4|0
1626402400000|2021-07-16 02:26:40|||||||||1
1626402410000|2021-07-16 02:26:50|7316.6|7313.8|7317.2|7314.4|7317.2|7314.4|7316.6|7313.8|3
1626402420000|2021-07-16 02:27:00|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|1
1626402430000|2021-07-16 02:27:10|7317|7314.2|7316.9|7314.1|7317|7314.2|7316.2|7313.4|1
1626402440000|2021-07-16 02:27:20|7317.2|7314.4|7318.2|7315.4|7318.7|7315.9|7317.2|7314.4|2
1626402450000|2021-07-16 02:27:30|7318.4|7315.6|7317.7|7314.9|7318.4|7315.6|7317.7|7314.9|1
1626402460000|2021-07-16 02:27:40|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1626402470000|2021-07-16 02:27:50|7317.4|7314.6|7317.7|7314.9|7317.7|7314.9|7317.4|7314.6|0
1626402480000|2021-07-16 02:28:00|7317.4|7314.6|7317.2|7314.4|7317.4|7314.6|7317.2|7314.4|2
1626402490000|2021-07-16 02:28:10|||||||||3
1626402500000|2021-07-16 02:28:20|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|4
1626402510000|2021-07-16 02:28:30|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1626402530000|2021-07-16 02:28:50|||||||||2
1626402540000|2021-07-16 02:29:00|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|2
1626402570000|2021-07-16 02:29:30|7317.2|7314.4|7317.2|7314.4|7317.4|7314.6|7317.2|7314.4|2
1626402580000|2021-07-16 02:29:40|||||||||1
1626402590000|2021-07-16 02:29:50|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|4
1626402600000|2021-07-16 02:30:00|7317.2|7314.4|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|3
1626402630000|2021-07-16 02:30:30|7315.9|7313.1|7314|7311.2|7316|7313.2|7314|7311.2|16
1626402640000|2021-07-16 02:30:40|7313.9|7311.1|7313.2|7310.4|7314.2|7311.4|7312.7|7309.9|9
1626402650000|2021-07-16 02:30:50|||||||||25
1626402660000|2021-07-16 02:31:00|7312.9|7310.1|7313|7310.2|7313.2|7310.4|7312.6|7309.8|7
1626402670000|2021-07-16 02:31:10|7312.2|7309.4|7311.5|7308.7|7312.2|7309.4|7310.7|7307.9|55
1626402680000|2021-07-16 02:31:20|7310.7|7307.9|7310.4|7307.6|7310.7|7307.9|7310|7307.2|14
1626402690000|2021-07-16 02:31:30|7310.2|7307.4|7310.4|7307.6|7310.4|7307.6|7309.9|7307.1|7
1626402700000|2021-07-16 02:31:40|||||||||2
1626402710000|2021-07-16 02:31:50|7310.8|7308|7312.2|7309.4|7312.5|7309.7|7310.8|7308|7
1626402720000|2021-07-16 02:32:00|7312.4|7309.6|7312.2|7309.4|7312.7|7309.9|7311|7308.2|36
1626402730000|2021-07-16 02:32:10|7312.4|7309.6|7312.2|7309.4|7312.4|7309.6|7312.2|7309.4|15
1626402740000|2021-07-16 02:32:20|7311.9|7309.1|7312.2|7309.4|7312.7|7309.9|7311.9|7309.1|18
1626402750000|2021-07-16 02:32:30|7311.9|7309.1|7312.2|7309.4|7312.7|7309.9|7311.7|7308.9|4
1626402760000|2021-07-16 02:32:40|||||||||16
1626402770000|2021-07-16 02:32:50|7311.9|7309.1|7308.9|7306.1|7311.9|7309.1|7308.7|7305.9|10
1626402780000|2021-07-16 02:33:00|7309.2|7306.4|7308.5|7305.7|7309.2|7306.4|7308.2|7305.4|16
1626402790000|2021-07-16 02:33:10|7308.8|7306|7308.2|7305.4|7309|7306.2|7308.2|7305.4|7
1626402800000|2021-07-16 02:33:20|||||||||2
1626402810000|2021-07-16 02:33:30|7308.5|7305.7|7308.7|7305.9|7308.7|7305.9|7308|7305.2|17
1626402820000|2021-07-16 02:33:40|7308.4|7305.6|7308|7305.2|7308.4|7305.6|7308|7305.2|2
1626402830000|2021-07-16 02:33:50|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|9
1626402840000|2021-07-16 02:34:00|7308|7305.2|7307.5|7304.7|7308|7305.2|7307.5|7304.7|4
1626402850000|2021-07-16 02:34:10|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7305.2|7302.4|40
1626402860000|2021-07-16 02:34:20|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|10
1626402870000|2021-07-16 02:34:30|7305.7|7302.9|7305.5|7302.7|7305.7|7302.9|7305.5|7302.7|0
1626402880000|2021-07-16 02:34:40|7305.7|7302.9|7306.2|7303.4|7306.2|7303.4|7305.7|7302.9|1
1626402890000|2021-07-16 02:34:50|||||||||3
1626402900000|2021-07-16 02:35:00|7306|7303.2|7305.5|7302.7|7306|7303.2|7305.5|7302.7|0
1626402910000|2021-07-16 02:35:10|7305.2|7302.4|7305.2|7302.4|7305.5|7302.7|7304.7|7301.9|7
1626402920000|2021-07-16 02:35:20|||||||||1
1626402930000|2021-07-16 02:35:30|7306.2|7303.4|7307|7304.2|7307|7304.2|7306.2|7303.4|5
1626402940000|2021-07-16 02:35:40|7307.2|7304.4|7307|7304.2|7307.2|7304.4|7307|7304.2|32
1626402950000|2021-07-16 02:35:50|7306.7|7303.9|7306.5|7303.7|7307|7304.2|7306.5|7303.7|4
1626402960000|2021-07-16 02:36:00|7306.2|7303.4|7306|7303.2|7306.2|7303.4|7305.7|7302.9|7
1626402970000|2021-07-16 02:36:10|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|1
1626402980000|2021-07-16 02:36:20|7305.2|7302.4|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|10
1626402990000|2021-07-16 02:36:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|0
1626403000000|2021-07-16 02:36:40|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1626403010000|2021-07-16 02:36:50|7305.7|7302.9|7306.2|7303.4|7306.2|7303.4|7305.7|7302.9|9
1626403030000|2021-07-16 02:37:10|7306.7|7303.9|7307|7304.2|7307|7304.2|7306.7|7303.9|0
1626403040000|2021-07-16 02:37:20|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|0
1626403050000|2021-07-16 02:37:30|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|0
1626403060000|2021-07-16 02:37:40|7308.2|7305.4|7308.5|7305.7|7308.5|7305.7|7308|7305.2|1
1626403070000|2021-07-16 02:37:50|||||||||1
1626403080000|2021-07-16 02:38:00|7307.2|7304.4|7308.5|7305.7|7308.5|7305.7|7307.2|7304.4|4
1626403090000|2021-07-16 02:38:10|7308.7|7305.9|7309|7306.2|7309|7306.2|7308.7|7305.9|0
1626403130000|2021-07-16 02:38:50|7309.2|7306.4|7309.7|7306.9|7310|7307.2|7309.2|7306.4|10
1626403140000|2021-07-16 02:39:00|7309.5|7306.7|7308.7|7305.9|7309.5|7306.7|7308.2|7305.4|4
1626403150000|2021-07-16 02:39:10|7308.5|7305.7|7307|7304.2|7308.5|7305.7|7307|7304.2|1
1626403170000|2021-07-16 02:39:30|7308|7305.2|7307|7304.2|7308|7305.2|7307|7304.2|3
1626403180000|2021-07-16 02:39:40|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|0
1626403200000|2021-07-16 02:40:00|7305.7|7302.9|7306.2|7303.4|7306.2|7303.4|7305.7|7302.9|0
1626403210000|2021-07-16 02:40:10|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|0
1626403230000|2021-07-16 02:40:30|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|13
1626403240000|2021-07-16 02:40:40|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|4
1626403250000|2021-07-16 02:40:50|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|22
1626403280000|2021-07-16 02:41:20|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|6
1626403300000|2021-07-16 02:41:40|||||||||1
1626403320000|2021-07-16 02:42:00|||||||||2
1626403330000|2021-07-16 02:42:10|||||||||1
1626403390000|2021-07-16 02:43:10|||||||||1
1626403400000|2021-07-16 02:43:20|7306.4|7303.6|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|5
1626403410000|2021-07-16 02:43:30|||||||||1
1626403420000|2021-07-16 02:43:40|||||||||5
1626403430000|2021-07-16 02:43:50|||||||||1
1626403440000|2021-07-16 02:44:00|7305.9|7303.1|7304.9|7302.1|7305.9|7303.1|7304.7|7301.9|5
1626403450000|2021-07-16 02:44:10|7305.2|7302.4|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|4
1626403460000|2021-07-16 02:44:20|7305|7302.2|7303.4|7300.6|7305.2|7302.4|7303.2|7300.4|17
1626403470000|2021-07-16 02:44:30|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|7
1626403480000|2021-07-16 02:44:40|7304|7301.2|7302.4|7299.6|7304|7301.2|7302.4|7299.6|19
1626403490000|2021-07-16 02:44:50|7302.2|7299.4|7302.5|7299.7|7302.9|7300.1|7302.2|7299.4|6
1626403500000|2021-07-16 02:45:00|7302.3|7299.5|7302.2|7299.4|7302.3|7299.5|7302|7299.2|10
1626403510000|2021-07-16 02:45:10|7302.5|7299.7|7304.7|7301.9|7304.7|7301.9|7302.5|7299.7|42
1626403520000|2021-07-16 02:45:20|7304.9|7302.1|7305.9|7303.1|7305.9|7303.1|7304.9|7302.1|2
1626403530000|2021-07-16 02:45:30|7305.7|7302.9|7305.7|7302.9|7305.9|7303.1|7305.7|7302.9|2
1626403540000|2021-07-16 02:45:40|7305.4|7302.6|7305.9|7303.1|7305.9|7303.1|7305.4|7302.6|4
1626403550000|2021-07-16 02:45:50|7306.2|7303.4|7306.4|7303.6|7306.4|7303.6|7306.2|7303.4|0
1626403560000|2021-07-16 02:46:00|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|18
1626403570000|2021-07-16 02:46:10|||||||||25
1626403610000|2021-07-16 02:46:50|||||||||5
1626403620000|2021-07-16 02:47:00|||||||||4
1626403660000|2021-07-16 02:47:40|7306.5|7303.7|7305.7|7302.9|7306.5|7303.7|7305.7|7302.9|2
1626403670000|2021-07-16 02:47:50|||||||||1
1626403680000|2021-07-16 02:48:00|7305.4|7302.6|7304.7|7301.9|7305.4|7302.6|7304.7|7301.9|1
1626403690000|2021-07-16 02:48:10|7304.5|7301.7|7304.9|7302.1|7304.9|7302.1|7303.7|7300.9|1
1626403700000|2021-07-16 02:48:20|7304.7|7301.9|7304.9|7302.1|7304.9|7302.1|7304.7|7301.9|0
1626403710000|2021-07-16 02:48:30|7304.7|7301.9|7304.5|7301.7|7304.7|7301.9|7304.5|7301.7|0
1626403720000|2021-07-16 02:48:40|7303.9|7301.1|7302.9|7300.1|7303.9|7301.1|7302.9|7300.1|5
1626403730000|2021-07-16 02:48:50|7303.2|7300.4|7303.9|7301.1|7303.9|7301.1|7303.2|7300.4|1
1626403740000|2021-07-16 02:49:00|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1626403750000|2021-07-16 02:49:10|7304.4|7301.6|7304.2|7301.4|7304.9|7302.1|7304.2|7301.4|4
1626403780000|2021-07-16 02:49:40|7303.4|7300.6|7303.2|7300.4|7303.4|7300.6|7302.9|7300.1|1
1626403790000|2021-07-16 02:49:50|7302.4|7299.6|7302.9|7300.1|7302.9|7300.1|7302.4|7299.6|1
1626403800000|2021-07-16 02:50:00|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|5
1626403810000|2021-07-16 02:50:10|7303|7300.2|7302|7299.2|7303|7300.2|7302|7299.2|3
1626403820000|2021-07-16 02:50:20|7301.5|7298.7|7299.7|7296.9|7301.5|7298.7|7299.5|7296.3|27
1626403830000|2021-07-16 02:50:30|7299.5|7296.7|7298.7|7295.9|7299.5|7296.7|7298.2|7295.4|11
1626403840000|2021-07-16 02:50:40|7298.9|7296.1|7300.2|7297.4|7300.2|7297.4|7298.9|7296.1|2
1626403850000|2021-07-16 02:50:50|||||||||2
1626403860000|2021-07-16 02:51:00|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|2
1626403880000|2021-07-16 02:51:20|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|0
1626403890000|2021-07-16 02:51:30|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1626403900000|2021-07-16 02:51:40|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|1
1626403910000|2021-07-16 02:51:50|7302.7|7299.9|7302.7|7299.9|7302.9|7300.1|7302.7|7299.9|2
1626403920000|2021-07-16 02:52:00|7302.1|7299.3|7301.2|7298.4|7302.1|7299.3|7301.2|7298.4|2
1626403930000|2021-07-16 02:52:10|7300.9|7298.1|7300.7|7297.9|7300.9|7298.1|7300.7|7297.9|0
1626403940000|2021-07-16 02:52:20|||||||||2
1626403950000|2021-07-16 02:52:30|7300.9|7298.1|7301.2|7298.4|7301.4|7298.6|7300.9|7298.1|0
1626403960000|2021-07-16 02:52:40|7300.6|7297.8|7300.2|7297.4|7300.6|7297.8|7300.2|7297.4|15
1626403970000|2021-07-16 02:52:50|||||||||2
1626403980000|2021-07-16 02:53:00|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|1
1626403990000|2021-07-16 02:53:10|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|0
1626404020000|2021-07-16 02:53:40|7302.2|7299.4|7303.2|7300.4|7303.2|7300.4|7302.2|7299.4|1
1626404030000|2021-07-16 02:53:50|7303.5|7300.7|7303.7|7300.9|7303.7|7300.9|7303.5|7300.7|3
1626404040000|2021-07-16 02:54:00|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|1
1626404050000|2021-07-16 02:54:10|7304|7301.2|7304.9|7302.1|7304.9|7302.1|7304|7301.2|2
1626404060000|2021-07-16 02:54:20|7305.2|7302.4|7306.2|7303.4|7306.2|7303.4|7305.2|7302.4|5
1626404070000|2021-07-16 02:54:30|7305.9|7303.1|7306.2|7303.4|7306.2|7303.4|7305.9|7303.1|1
1626404100000|2021-07-16 02:55:00|7305.7|7302.9|7304.9|7302.1|7305.7|7302.9|7304.7|7301.9|1
1626404110000|2021-07-16 02:55:10|7304.7|7301.9|7304.9|7302.1|7304.9|7302.1|7304.7|7301.9|0
1626404120000|2021-07-16 02:55:20|7304.7|7301.9|7304.2|7301.4|7304.9|7302.1|7304.2|7301.4|3
1626404140000|2021-07-16 02:55:40|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|0
1626404160000|2021-07-16 02:56:00|7303.2|7300.4|7302.9|7300.1|7303.2|7300.4|7302.9|7300.1|2
1626404170000|2021-07-16 02:56:10|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|9
1626404180000|2021-07-16 02:56:20|7302.4|7299.6|7302.2|7299.4|7302.7|7299.9|7302.2|7299.4|0
1626404200000|2021-07-16 02:56:40|7302.4|7299.6|7300.7|7297.9|7302.9|7300.1|7300.2|7297.4|5
1626404210000|2021-07-16 02:56:50|||||||||2
1626404220000|2021-07-16 02:57:00|||||||||2
1626404230000|2021-07-16 02:57:10|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|2
1626404240000|2021-07-16 02:57:20|7300.7|7297.9|7300|7297.2|7300.7|7297.9|7300|7297.2|3
1626404250000|2021-07-16 02:57:30|7299.7|7296.9|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|3
1626404260000|2021-07-16 02:57:40|7301.4|7298.6|7302.7|7299.9|7302.7|7299.9|7301.4|7298.6|44
1626404270000|2021-07-16 02:57:50|7302.5|7299.7|7302.9|7300.1|7302.9|7300.1|7302.5|7299.7|1
1626404280000|2021-07-16 02:58:00|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1626404370000|2021-07-16 02:59:30|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|0
1626404380000|2021-07-16 02:59:40|7303.7|7300.9|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|1
1626404390000|2021-07-16 02:59:50|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7304.5|7301.7|2
1626404400000|2021-07-16 03:00:00|7304.7|7301.9|7303.5|7300.7|7305.2|7302.4|7303.5|7300.7|5
1626404410000|2021-07-16 03:00:10|7303.3|7300.5|7303.5|7300.7|7303.7|7300.9|7303|7300.2|1
1626404420000|2021-07-16 03:00:20|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|0
1626404430000|2021-07-16 03:00:30|7304.7|7301.9|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|0
1626404440000|2021-07-16 03:00:40|7304.4|7301.6|7304.7|7301.9|7304.9|7302.1|7304.4|7301.6|0
1626404450000|2021-07-16 03:00:50|7304.9|7302.1|7304.7|7301.9|7304.9|7302.1|7304.7|7301.9|0
1626404490000|2021-07-16 03:01:30|7304.3|7301.5|7303.7|7300.9|7304.3|7301.5|7303.7|7300.9|1
1626404500000|2021-07-16 03:01:40|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|1
1626404520000|2021-07-16 03:02:00|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|0
1626404570000|2021-07-16 03:02:50|7304.7|7301.9|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|3
1626404600000|2021-07-16 03:03:20|7305.4|7302.6|7304.9|7302.1|7305.7|7302.9|7304.2|7301.4|1
1626404620000|2021-07-16 03:03:40|7305|7302.2|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|0
1626404640000|2021-07-16 03:04:00|||||||||1
1626404650000|2021-07-16 03:04:10|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1626404660000|2021-07-16 03:04:20|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|0
1626404690000|2021-07-16 03:04:50|7304.7|7301.9|7305.4|7302.6|7305.4|7302.6|7304.7|7301.9|1
1626404700000|2021-07-16 03:05:00|7305.7|7302.9|7304.7|7301.9|7305.7|7302.9|7304.7|7301.9|1
1626404710000|2021-07-16 03:05:10|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|12
1626404720000|2021-07-16 03:05:20|7303|7300.2|7303|7300.2|7303.7|7300.9|7303|7300.2|3
1626404730000|2021-07-16 03:05:30|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1626404740000|2021-07-16 03:05:40|7304.8|7294.8|7300.9|7298.1|7304.8|7299.4|7300.9|7294.8|29
1626404750000|2021-07-16 03:05:50|7301.2|7298.4|7301.9|7299.1|7301.9|7299.1|7301.2|7298.4|1
1626404770000|2021-07-16 03:06:10|7301.7|7298.9|7301.9|7299.1|7301.9|7299.1|7301.7|7298.9|11
1626404780000|2021-07-16 03:06:20|7301.7|7298.9|7301.7|7298.9|7301.9|7299.1|7301.7|7298.9|0
1626404790000|2021-07-16 03:06:30|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1626404800000|2021-07-16 03:06:40|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|0
1626404810000|2021-07-16 03:06:50|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|1
1626404820000|2021-07-16 03:07:00|7301.2|7298.4|7300.2|7297.4|7301.2|7298.4|7300.2|7297.4|15
1626404900000|2021-07-16 03:08:20|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|0
1626404920000|2021-07-16 03:08:40|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|1
1626404930000|2021-07-16 03:08:50|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|1
1626404940000|2021-07-16 03:09:00|7300.7|7297.9|7301.2|7298.4|7301.2|7298.4|7300.7|7297.9|1
1626404960000|2021-07-16 03:09:20|7301|7298.2|7300.7|7297.9|7301|7298.2|7300.7|7297.9|0
1626404970000|2021-07-16 03:09:30|7300.5|7297.7|7299.7|7296.9|7300.5|7297.7|7299.7|7296.9|5
1626404980000|2021-07-16 03:09:40|7300.2|7297.4|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|2
1626404990000|2021-07-16 03:09:50|7300.5|7297.7|7300.2|7297.4|7300.5|7297.7|7300.2|7297.4|0
1626405000000|2021-07-16 03:10:00|7299.7|7296.9|7299.7|7296.9|7299.9|7297.1|7299.7|7296.9|0
1626405010000|2021-07-16 03:10:10|7300.3|7297.5|7300.5|7297.7|7300.7|7297.9|7300.3|7297.5|5
1626405020000|2021-07-16 03:10:20|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1626405030000|2021-07-16 03:10:30|7300|7297.2|7299.9|7297.1|7300|7297.2|7299.7|7296.9|0
1626405040000|2021-07-16 03:10:40|7300.8|7298|7301.2|7298.4|7301.7|7298.9|7300.8|7298|1
1626405050000|2021-07-16 03:10:50|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|0
1626405070000|2021-07-16 03:11:10|7302.9|7300.1|7302.7|7299.9|7302.9|7300.1|7302.7|7299.9|1
1626405080000|2021-07-16 03:11:20|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.4|7299.6|0
1626405090000|2021-07-16 03:11:30|7303.1|7300.3|7303.4|7300.6|7303.4|7300.6|7303.1|7300.3|0
1626405110000|2021-07-16 03:11:50|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1626405140000|2021-07-16 03:12:20|7304.7|7301.9|7304.9|7302.1|7304.9|7302.1|7304.7|7301.9|0
1626405160000|2021-07-16 03:12:40|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|0
1626405180000|2021-07-16 03:13:00|7304.9|7302.1|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|1
1626405200000|2021-07-16 03:13:20|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1626405210000|2021-07-16 03:13:30|7304.9|7302.1|7304.7|7301.9|7304.9|7302.1|7304.7|7301.9|1
1626405220000|2021-07-16 03:13:40|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|0
1626405230000|2021-07-16 03:13:50|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1626405240000|2021-07-16 03:14:00|7304.4|7301.6|7303.2|7300.4|7304.4|7301.6|7303.2|7300.4|1
1626405260000|2021-07-16 03:14:20|7303.7|7300.9|7303.2|7300.4|7303.7|7300.9|7303.2|7300.4|0
1626405300000|2021-07-16 03:15:00|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|2
1626405310000|2021-07-16 03:15:10|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|0
1626405330000|2021-07-16 03:15:30|7302|7299.2|7301.9|7299.1|7302|7299.2|7301.7|7298.9|0
1626405340000|2021-07-16 03:15:40|7302.7|7299.9|7303.2|7300.4|7303.2|7300.4|7302.7|7299.9|0
1626405350000|2021-07-16 03:15:50|7303.4|7300.6|7304.2|7301.4|7304.2|7301.4|7303.4|7300.6|1
1626405370000|2021-07-16 03:16:10|7303.7|7300.9|7303.9|7301.1|7303.9|7301.1|7303.7|7300.9|1
1626405380000|2021-07-16 03:16:20|7304.1|7301.3|7304.9|7302.1|7304.9|7302.1|7304.1|7301.3|0
1626405410000|2021-07-16 03:16:50|||||||||1
1626405420000|2021-07-16 03:17:00|||||||||6
1626405430000|2021-07-16 03:17:10|7303.9|7301.1|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|22
1626405450000|2021-07-16 03:17:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.4|7300.6|0
1626405460000|2021-07-16 03:17:40|7304.4|7300.4|7305.4|7302.6|7305.7|7302.9|7304.4|7300.4|59
1626405480000|2021-07-16 03:18:00|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|1
1626405510000|2021-07-16 03:18:30|7305.7|7302.9|7305.2|7302.4|7305.7|7302.9|7305.2|7302.4|1
1626405540000|2021-07-16 03:19:00|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|0
1626405550000|2021-07-16 03:19:10|7305.6|7302.8|7305.9|7303.1|7305.9|7303.1|7305.6|7302.8|1
1626405560000|2021-07-16 03:19:20|7305.7|7302.9|7305.4|7302.6|7305.7|7302.9|7305.4|7302.6|0
1626405570000|2021-07-16 03:19:30|7305.6|7302.8|7305.4|7302.6|7305.6|7302.8|7305.4|7302.6|0
1626405580000|2021-07-16 03:19:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.4|7302.6|0
1626405590000|2021-07-16 03:19:50|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|1
1626405620000|2021-07-16 03:20:20|7305.7|7302.9|7305.2|7302.4|7305.7|7302.9|7305.2|7302.4|0
1626405630000|2021-07-16 03:20:30|7305.4|7302.6|7305.9|7303.1|7305.9|7303.1|7305.4|7302.6|1
1626405640000|2021-07-16 03:20:40|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|12
1626405650000|2021-07-16 03:20:50|7306.8|7304|7307.1|7304.3|7307.6|7304.8|7306.8|7304|0
1626405660000|2021-07-16 03:21:00|7306.9|7304.1|7307.1|7304.3|7307.1|7304.3|7306.9|7304.1|0
1626405670000|2021-07-16 03:21:10|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|0
1626405690000|2021-07-16 03:21:30|7307.9|7305.1|7308.1|7305.3|7308.1|7305.3|7307.9|7305.1|2
1626405700000|2021-07-16 03:21:40|7308.8|7306|7310.1|7307.3|7310.3|7307.5|7308.8|7306|15
1626405720000|2021-07-16 03:22:00|7309.9|7307.1|7310.1|7307.3|7310.6|7307.8|7309.8|7307|10
1626405730000|2021-07-16 03:22:10|7309.5|7306.7|7309.8|7307|7310.1|7307.3|7309.1|7306.3|18
1626405750000|2021-07-16 03:22:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|8
1626405760000|2021-07-16 03:22:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.1|7307.3|9
1626405770000|2021-07-16 03:22:50|7310.1|7307.3|7310.3|7307.5|7310.3|7307.5|7310.1|7307.3|0
1626405780000|2021-07-16 03:23:00|7310|7307.2|7309.6|7306.8|7310|7307.2|7309.1|7306.3|1
1626405790000|2021-07-16 03:23:10|7309.2|7306.4|7308.6|7305.8|7309.2|7306.4|7308.6|7305.8|0
1626405800000|2021-07-16 03:23:20|7308.8|7306|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|0
1626405820000|2021-07-16 03:23:40|7308.4|7305.6|7307.6|7304.8|7308.4|7305.6|7307.4|7304.6|3
1626405830000|2021-07-16 03:23:50|7308.1|7305.3|7306.3|7303.5|7308.1|7305.3|7306.3|7303.5|10
1626405840000|2021-07-16 03:24:00|7306.1|7303.3|7308.3|7305.5|7308.3|7305.5|7306.1|7303.3|1
1626405850000|2021-07-16 03:24:10|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|0
1626405870000|2021-07-16 03:24:30|7308.1|7305.3|7307.6|7304.8|7308.1|7305.3|7307.6|7304.8|0
1626405880000|2021-07-16 03:24:40|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|0
1626405900000|2021-07-16 03:25:00|7308.1|7305.3|7308.3|7305.5|7309.1|7306.3|7308.1|7305.3|2
1626405910000|2021-07-16 03:25:10|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|0
1626405920000|2021-07-16 03:25:20|7308.8|7306|7309.9|7307.1|7309.9|7307.1|7308.8|7306|0
1626405930000|2021-07-16 03:25:30|7309.8|7307|7310.8|7308|7311.1|7308.3|7309.8|7307|3
1626405940000|2021-07-16 03:25:40|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|3
1626405950000|2021-07-16 03:25:50|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7310.6|7307.8|1
1626405960000|2021-07-16 03:26:00|7310.4|7307.6|7309.6|7306.8|7310.4|7307.6|7309.6|7306.8|23
1626405970000|2021-07-16 03:26:10|7309.8|7307|7309.6|7306.8|7310.1|7307.3|7309.6|7306.8|0
1626405980000|2021-07-16 03:26:20|||||||||1
1626406000000|2021-07-16 03:26:40|7309.4|7306.6|7308.5|7305.7|7309.4|7306.6|7308.1|7305.3|3
1626406010000|2021-07-16 03:26:50|7308.9|7306.1|7308.6|7305.8|7308.9|7306.1|7308.6|7305.8|0
1626406030000|2021-07-16 03:27:10|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|2
1626406040000|2021-07-16 03:27:20|7308.8|7306|7308.6|7305.8|7309.1|7306.3|7308.1|7305.3|5
1626406050000|2021-07-16 03:27:30|7309.1|7306.3|7309.3|7306.5|7309.3|7306.5|7309.1|7306.3|0
1626406060000|2021-07-16 03:27:40|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|0
1626406080000|2021-07-16 03:28:00|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|0
1626406090000|2021-07-16 03:28:10|7309.1|7306.3|7309.1|7306.3|7309.3|7306.5|7309.1|7306.3|1
1626406100000|2021-07-16 03:28:20|7308.5|7305.7|7307.7|7304.9|7308.5|7305.7|7307.7|7304.9|2
1626406110000|2021-07-16 03:28:30|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|5
1626406130000|2021-07-16 03:28:50|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|3
1626406140000|2021-07-16 03:29:00|7307.3|7304.5|7308.1|7305.3|7309.1|7306.3|7307.3|7304.5|7
1626406150000|2021-07-16 03:29:10|7308.4|7305.6|7309.1|7306.3|7309.8|7307|7308.4|7305.6|6
1626406160000|2021-07-16 03:29:20|7309.4|7306.6|7310.1|7307.3|7310.1|7307.3|7309.4|7306.6|4
1626406190000|2021-07-16 03:29:50|7309.8|7307|7308.1|7305.3|7309.8|7307|7308.1|7305.3|8
1626406200000|2021-07-16 03:30:00|7307.9|7305.1|7307.1|7304.3|7307.9|7305.1|7307.1|7304.3|5
1626406210000|2021-07-16 03:30:10|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|0
1626406220000|2021-07-16 03:30:20|7307.1|7304.3|7306.7|7303.9|7307.1|7304.3|7306.7|7303.9|1
1626406230000|2021-07-16 03:30:30|7306.4|7303.6|7305.8|7303|7306.4|7303.6|7305.1|7302.3|3
1626406240000|2021-07-16 03:30:40|7305.6|7302.8|7305.3|7302.5|7305.6|7302.8|7305.1|7302.3|1
1626406250000|2021-07-16 03:30:50|7305.1|7302.3|7305.3|7302.5|7305.3|7302.5|7305.1|7302.3|1
1626406260000|2021-07-16 03:31:00|7305.8|7303|7306.6|7303.8|7306.6|7303.8|7305.8|7303|1
1626406270000|2021-07-16 03:31:10|7307.1|7304.3|7306.6|7303.8|7307.1|7304.3|7306.6|7303.8|6
1626406310000|2021-07-16 03:31:50|7306.8|7304|7306.9|7304.1|7307.1|7304.3|7306.8|7304|3
1626406320000|2021-07-16 03:32:00|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|2
1626406350000|2021-07-16 03:32:30|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|2
1626406360000|2021-07-16 03:32:40|7308.8|7306|7309.1|7306.3|7309.1|7306.3|7308.8|7306|5
1626406370000|2021-07-16 03:32:50|||||||||1
1626406400000|2021-07-16 03:33:20|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|4
1626406410000|2021-07-16 03:33:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7307.9|7305.1|11
1626406420000|2021-07-16 03:33:40|7307.9|7305.1|7307.1|7304.3|7307.9|7305.1|7307.1|7304.3|2
1626406450000|2021-07-16 03:34:10|7306.9|7304.1|7306.4|7303.6|7306.9|7304.1|7306.4|7303.6|2
1626406460000|2021-07-16 03:34:20|7306.2|7303.4|7306.1|7303.3|7306.2|7303.4|7305.9|7303.1|1
1626406480000|2021-07-16 03:34:40|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|0
1626406500000|2021-07-16 03:35:00|||||||||1
1626406520000|2021-07-16 03:35:20|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|3
1626406530000|2021-07-16 03:35:30|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1626406550000|2021-07-16 03:35:50|||||||||1
1626406560000|2021-07-16 03:36:00|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|1
1626406570000|2021-07-16 03:36:10|7307.4|7304.6|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|0
1626406610000|2021-07-16 03:36:50|7307.4|7304.6|7308.1|7305.3|7308.1|7305.3|7307.4|7304.6|2
1626406640000|2021-07-16 03:37:20|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|3
1626406650000|2021-07-16 03:37:30|7307.6|7304.8|7307.4|7304.6|7307.6|7304.8|7307.4|7304.6|0
1626406670000|2021-07-16 03:37:50|7306.1|7303.3|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|3
1626406680000|2021-07-16 03:38:00|||||||||5
1626406690000|2021-07-16 03:38:10|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|0
1626406700000|2021-07-16 03:38:20|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1626406710000|2021-07-16 03:38:30|7306.1|7303.3|7306.6|7303.8|7306.6|7303.8|7306.1|7303.3|2
1626406720000|2021-07-16 03:38:40|7307.4|7304.6|7307.1|7304.3|7307.4|7304.6|7307.1|7304.3|1
1626406740000|2021-07-16 03:39:00|7307.4|7304.6|7307.9|7305.1|7307.9|7305.1|7307.4|7304.6|2
1626406760000|2021-07-16 03:39:20|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1626406790000|2021-07-16 03:39:50|||||||||1
1626406800000|2021-07-16 03:40:00|7307.9|7305.1|7307.4|7304.6|7307.9|7305.1|7307.4|7304.6|3
1626406890000|2021-07-16 03:41:30|7307.1|7304.3|7304.6|7301.8|7307.2|7304.3|7304.6|7301.8|45
1626406910000|2021-07-16 03:41:50|7304.9|7302.1|7305.1|7302.3|7305.1|7302.3|7304.9|7302.1|2
1626406920000|2021-07-16 03:42:00|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|0
1626406930000|2021-07-16 03:42:10|7304.9|7302.1|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|0
1626406940000|2021-07-16 03:42:20|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|0
1626406950000|2021-07-16 03:42:30|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|1
1626406960000|2021-07-16 03:42:40|7304.6|7301.8|7305.6|7302.8|7305.6|7302.8|7304.6|7301.8|0
1626406970000|2021-07-16 03:42:50|7305.9|7303.1|7306.6|7303.8|7306.6|7303.8|7305.9|7303.1|6
1626406980000|2021-07-16 03:43:00|7306.4|7303.6|7306.1|7303.3|7306.4|7303.6|7306.1|7303.3|7
1626406990000|2021-07-16 03:43:10|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|0
1626407010000|2021-07-16 03:43:30|7305.6|7302.8|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|13
1626407040000|2021-07-16 03:44:00|7306.4|7303.6|7306.9|7304.1|7306.9|7304.1|7306.4|7303.6|3
1626407050000|2021-07-16 03:44:10|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1626407070000|2021-07-16 03:44:30|7307.6|7304.8|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|7
1626407090000|2021-07-16 03:44:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|1
1626407100000|2021-07-16 03:45:00|7306.9|7304.1|7305.1|7302.3|7307.1|7304.3|7305.1|7302.3|8
1626407110000|2021-07-16 03:45:10|7305.6|7302.8|7304.1|7301.3|7305.6|7302.8|7304.1|7301.3|6
1626407120000|2021-07-16 03:45:20|7303.9|7301.1|7303.1|7300.3|7303.9|7301.1|7303.1|7300.3|16
1626407130000|2021-07-16 03:45:30|7303.4|7300.6|7302.4|7299.6|7303.4|7300.6|7302.3|7299.5|6
1626407140000|2021-07-16 03:45:40|7302.1|7299.3|7302.1|7299.3|7302.4|7299.6|7302.1|7299.3|4
1626407150000|2021-07-16 03:45:50|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7302.1|7299.3|5
1626407160000|2021-07-16 03:46:00|7301.9|7299.1|7300.8|7298|7301.9|7299.1|7300.6|7297.8|31
1626407170000|2021-07-16 03:46:10|7301.1|7298.3|7301.4|7298.6|7301.6|7298.8|7301.1|7298.3|1
1626407180000|2021-07-16 03:46:20|7301.1|7298.3|7300.6|7297.8|7301.1|7298.3|7300.6|7297.8|20
1626407190000|2021-07-16 03:46:30|7300.4|7297.6|7300.1|7297.3|7300.9|7298.1|7299.9|7297.1|6
1626407220000|2021-07-16 03:47:00|7300.6|7297.8|7300.4|7297.6|7300.6|7297.8|7300.4|7297.6|10
1626407230000|2021-07-16 03:47:10|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7300.1|7297.3|2
1626407240000|2021-07-16 03:47:20|7300.6|7297.8|7301.1|7298.3|7301.1|7298.3|7300.6|7297.8|18
1626407320000|2021-07-16 03:48:40|7301.9|7299.1|7302.4|7299.6|7303.1|7300.3|7301.9|7299.1|25
1626407330000|2021-07-16 03:48:50|7301.9|7299.1|7301.4|7298.6|7301.9|7299.1|7301.4|7298.6|6
1626407340000|2021-07-16 03:49:00|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1626407370000|2021-07-16 03:49:30|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7301.4|7298.6|6
1626407380000|2021-07-16 03:49:40|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1626407390000|2021-07-16 03:49:50|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|2
1626407400000|2021-07-16 03:50:00|7300.1|7297.3|7300.6|7297.8|7300.6|7297.8|7300.1|7297.3|1
1626407410000|2021-07-16 03:50:10|7300.3|7297.5|7300.1|7297.3|7300.3|7297.5|7300.1|7297.3|2
1626407420000|2021-07-16 03:50:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1626407440000|2021-07-16 03:50:40|7299.4|7296.6|7299.4|7296.6|7299.6|7296.8|7299.4|7296.6|7
1626407450000|2021-07-16 03:50:50|7299.6|7296.8|7299.8|7297|7299.8|7297|7299.4|7296.6|7
1626407460000|2021-07-16 03:51:00|7299.6|7296.8|7298.9|7296.1|7299.8|7297|7298.9|7296.1|8
1626407470000|2021-07-16 03:51:10|7299.1|7296.3|7299.4|7296.6|7299.4|7296.6|7299.1|7296.3|0
1626407480000|2021-07-16 03:51:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1626407540000|2021-07-16 03:52:20|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.1|7296.3|13
1626407550000|2021-07-16 03:52:30|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|0
1626407570000|2021-07-16 03:52:50|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.1|7295.3|2
1626407580000|2021-07-16 03:53:00|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1626407590000|2021-07-16 03:53:10|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|0
1626407610000|2021-07-16 03:53:30|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1626407630000|2021-07-16 03:53:50|||||||||1
1626407640000|2021-07-16 03:54:00|7299.2|7296.4|7300.1|7297.3|7300.1|7297.3|7299.2|7296.4|2
1626407650000|2021-07-16 03:54:10|7300.6|7297.8|7300.4|7297.6|7300.6|7297.8|7300.3|7297.5|59
1626407670000|2021-07-16 03:54:30|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1626407750000|2021-07-16 03:55:50|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7300.1|7297.3|1
1626407760000|2021-07-16 03:56:00|||||||||1
1626407780000|2021-07-16 03:56:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1626407810000|2021-07-16 03:56:50|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.3|7296.5|2
1626407820000|2021-07-16 03:57:00|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1626407840000|2021-07-16 03:57:20|7300.3|7297.5|7300.6|7297.8|7300.6|7297.8|7300.3|7297.5|0
1626407850000|2021-07-16 03:57:30|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|4
1626407870000|2021-07-16 03:57:50|7301.1|7298.3|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|1
1626407900000|2021-07-16 03:58:20|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|0
1626407920000|2021-07-16 03:58:40|||||||||5
1626407930000|2021-07-16 03:58:50|||||||||1
1626407990000|2021-07-16 03:59:50|||||||||1
1626408060000|2021-07-16 04:01:00|||||||||1
1626408080000|2021-07-16 04:01:20|||||||||26
1626408090000|2021-07-16 04:01:30|7300.6|7297.8|7301.2|7298.4|7301.2|7298.4|7299.3|7296.5|308
1626408100000|2021-07-16 04:01:40|7301.9|7299.1|7302.2|7299.4|7302.2|7299.4|7301.7|7298.9|20
1626408110000|2021-07-16 04:01:50|7302|7299.2|7301.7|7298.9|7302|7299.2|7301.2|7298.4|0
1626408120000|2021-07-16 04:02:00|7301.4|7298.6|7301.6|7298.8|7301.7|7298.9|7301.1|7298.3|132
1626408150000|2021-07-16 04:02:30|||||||||5
1626408160000|2021-07-16 04:02:40|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|10
1626408230000|2021-07-16 04:03:50|||||||||1
1626408240000|2021-07-16 04:04:00|||||||||1
1626408250000|2021-07-16 04:04:10|||||||||5
1626408280000|2021-07-16 04:04:40|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|18
1626408290000|2021-07-16 04:04:50|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|0
1626408320000|2021-07-16 04:05:20|7300.9|7298.1|7300.2|7297.4|7300.9|7298.1|7300.2|7297.4|101
1626408330000|2021-07-16 04:05:30|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|0
1626408340000|2021-07-16 04:05:40|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.4|7296.6|3
1626408350000|2021-07-16 04:05:50|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|0
1626408360000|2021-07-16 04:06:00|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|0
1626408370000|2021-07-16 04:06:10|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1626408400000|2021-07-16 04:06:40|7300.9|7298.1|7300.6|7297.8|7300.9|7298.1|7300.6|7297.8|0
1626408410000|2021-07-16 04:06:50|||||||||3
1626408420000|2021-07-16 04:07:00|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|2
1626408430000|2021-07-16 04:07:10|||||||||1
1626408450000|2021-07-16 04:07:30|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|1
1626408460000|2021-07-16 04:07:40|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|0
1626408470000|2021-07-16 04:07:50|7300.6|7297.8|7300.4|7297.6|7300.6|7297.8|7300.4|7297.6|0
1626408490000|2021-07-16 04:08:10|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1626408530000|2021-07-16 04:08:50|7299.9|7297.1|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|1
1626408550000|2021-07-16 04:09:10|7300.4|7297.6|7300.8|7298|7300.8|7298|7300.4|7297.6|1
1626408570000|2021-07-16 04:09:30|7301.1|7298.3|7300.6|7297.8|7301.1|7298.3|7300.6|7297.8|0
1626408590000|2021-07-16 04:09:50|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|1
1626408610000|2021-07-16 04:10:10|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|0
1626408640000|2021-07-16 04:10:40|7301.1|7298.3|7301.4|7298.6|7301.4|7298.6|7301.1|7298.3|0
1626408650000|2021-07-16 04:10:50|||||||||1
1626408660000|2021-07-16 04:11:00|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|0
1626408710000|2021-07-16 04:11:50|||||||||1
1626408790000|2021-07-16 04:13:10|||||||||5
1626408800000|2021-07-16 04:13:20|7303.1|7300.3|7302.6|7299.8|7303.6|7300.8|7302.6|7299.8|75
1626408810000|2021-07-16 04:13:30|7303.1|7300.3|7302.6|7299.8|7303.1|7300.3|7302.6|7299.8|0
1626408820000|2021-07-16 04:13:40|7302.8|7300|7303.1|7300.3|7303.1|7300.3|7302.8|7300|0
1626408850000|2021-07-16 04:14:10|7303.3|7300.5|7304.4|7301.6|7304.4|7301.6|7303.3|7300.5|4
1626408870000|2021-07-16 04:14:30|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|0
1626408880000|2021-07-16 04:14:40|7304.6|7301.8|7304.4|7301.6|7305.1|7302.3|7304.4|7301.6|0
1626408890000|2021-07-16 04:14:50|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|0
1626408910000|2021-07-16 04:15:10|||||||||10
1626408950000|2021-07-16 04:15:50|7304.8|7302|7304.6|7301.8|7304.8|7302|7304.6|7301.8|0
1626408970000|2021-07-16 04:16:10|||||||||2
1626408990000|2021-07-16 04:16:30|7304.9|7302.1|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|1
1626409060000|2021-07-16 04:17:40|7305.2|7302.4|7306.1|7303.3|7306.1|7303.3|7305.2|7302.4|25
1626409130000|2021-07-16 04:18:50|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1626409140000|2021-07-16 04:19:00|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|1
1626409160000|2021-07-16 04:19:20|7305.9|7303.1|7305.6|7302.8|7305.9|7303.1|7305.6|7302.8|0
1626409170000|2021-07-16 04:19:30|7306.1|7303.3|7304.9|7302.1|7306.1|7303.3|7304.9|7302.1|3
1626409200000|2021-07-16 04:20:00|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|3
1626409210000|2021-07-16 04:20:10|7304.4|7301.6|7303.6|7300.8|7304.4|7301.6|7303.6|7300.8|1
1626409220000|2021-07-16 04:20:20|7303.4|7300.6|7303.6|7300.8|7303.6|7300.8|7303.4|7300.6|1
1626409230000|2021-07-16 04:20:30|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|0
1626409310000|2021-07-16 04:21:50|7303.6|7300.8|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|2
1626409320000|2021-07-16 04:22:00|7303.9|7301.1|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|0
1626409330000|2021-07-16 04:22:10|7303.9|7301.1|7303.6|7300.8|7303.9|7301.1|7303.6|7300.8|0
1626409350000|2021-07-16 04:22:30|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|0
1626409390000|2021-07-16 04:23:10|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|0
1626409410000|2021-07-16 04:23:30|7304.1|7301.3|7303.9|7301.1|7304.1|7301.3|7303.9|7301.1|0
1626409430000|2021-07-16 04:23:50|7304.6|7301.8|7304.9|7302.1|7304.9|7302.1|7304.6|7301.8|4
1626409440000|2021-07-16 04:24:00|7306.1|7303.3|7307.6|7304.8|7307.6|7304.8|7306.1|7303.3|17
1626409450000|2021-07-16 04:24:10|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|14
1626409470000|2021-07-16 04:24:30|7307.6|7304.8|7307.1|7304.3|7307.6|7304.8|7306.6|7303.8|3
1626409490000|2021-07-16 04:24:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|0
1626409500000|2021-07-16 04:25:00|||||||||2
1626409540000|2021-07-16 04:25:40|7305.6|7302.8|7306.1|7303.3|7306.1|7303.3|7305.6|7302.8|2
1626409560000|2021-07-16 04:26:00|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|0
1626409600000|2021-07-16 04:26:40|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1626409620000|2021-07-16 04:27:00|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1626409650000|2021-07-16 04:27:30|7307.4|7304.6|7307.8|7305|7307.8|7305|7307.4|7304.6|4
1626409660000|2021-07-16 04:27:40|7307.6|7304.8|7307.6|7304.8|7307.8|7305|7307.6|7304.8|4
1626409670000|2021-07-16 04:27:50|7308.3|7305.5|7308.6|7305.8|7308.6|7305.8|7308.3|7305.5|17
1626409680000|2021-07-16 04:28:00|||||||||13
1626409690000|2021-07-16 04:28:10|7307.9|7305.1|7306.6|7303.8|7307.9|7305.1|7306.6|7303.8|30
1626409700000|2021-07-16 04:28:20|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|2
1626409730000|2021-07-16 04:28:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|2
1626409740000|2021-07-16 04:29:00|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.3|7305.5|0
1626409760000|2021-07-16 04:29:20|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|3
1626409770000|2021-07-16 04:29:30|||||||||1
1626409790000|2021-07-16 04:29:50|7307.6|7304.8|7307.6|7304.8|7308.1|7305.3|7307.6|7304.8|3
1626409800000|2021-07-16 04:30:00|7307.8|7305|7307.6|7304.8|7308.1|7305.3|7307.6|7304.8|0
1626409820000|2021-07-16 04:30:20|7307.8|7305|7308.1|7305.3|7308.1|7305.3|7307.8|7305|8
1626409830000|2021-07-16 04:30:30|||||||||4
1626409860000|2021-07-16 04:31:00|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|0
1626409870000|2021-07-16 04:31:10|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|0
1626409890000|2021-07-16 04:31:30|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1626409920000|2021-07-16 04:32:00|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|1
1626409930000|2021-07-16 04:32:10|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|2
1626409940000|2021-07-16 04:32:20|||||||||1
1626409980000|2021-07-16 04:33:00|||||||||1
1626410000000|2021-07-16 04:33:20|||||||||1
1626410010000|2021-07-16 04:33:30|||||||||1
1626410030000|2021-07-16 04:33:50|||||||||1
1626410040000|2021-07-16 04:34:00|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|2
1626410080000|2021-07-16 04:34:40|7309.1|7306.3|7309.3|7306.5|7309.3|7306.5|7308.8|7306|0
1626410090000|2021-07-16 04:34:50|||||||||1
1626410100000|2021-07-16 04:35:00|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1626410110000|2021-07-16 04:35:10|||||||||10
1626410120000|2021-07-16 04:35:20|||||||||3
1626410130000|2021-07-16 04:35:30|||||||||4
1626410150000|2021-07-16 04:35:50|||||||||1
1626410200000|2021-07-16 04:36:40|||||||||1
1626410220000|2021-07-16 04:37:00|7309.1|7306.3|7309.3|7306.5|7309.3|7306.5|7309.1|7306.3|0
1626410310000|2021-07-16 04:38:30|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|0
1626410320000|2021-07-16 04:38:40|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1626410330000|2021-07-16 04:38:50|7308.4|7305.6|7307.8|7305|7308.4|7305.6|7307.8|7305|1
1626410340000|2021-07-16 04:39:00|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|0
1626410350000|2021-07-16 04:39:10|||||||||1
1626410360000|2021-07-16 04:39:20|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|1
1626410370000|2021-07-16 04:39:30|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1626410380000|2021-07-16 04:39:40|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|0
1626410400000|2021-07-16 04:40:00|7306.6|7303.8|7306.5|7303.7|7306.6|7303.8|7305.8|7303|1
1626410410000|2021-07-16 04:40:10|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1626410450000|2021-07-16 04:40:50|||||||||1
1626410510000|2021-07-16 04:41:50|7307.8|7305|7309.3|7306.5|7309.3|7306.5|7307.8|7305|1
1626410530000|2021-07-16 04:42:10|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|1
1626410550000|2021-07-16 04:42:30|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|0
1626410570000|2021-07-16 04:42:50|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|1
1626410590000|2021-07-16 04:43:10|||||||||2
1626410630000|2021-07-16 04:43:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|1
1626410640000|2021-07-16 04:44:00|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1626410690000|2021-07-16 04:44:50|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|1
1626410700000|2021-07-16 04:45:00|7308.5|7305.7|7309|7306.2|7309|7306.2|7308|7305.2|1
1626410710000|2021-07-16 04:45:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|0
1626410730000|2021-07-16 04:45:30|7308.8|7306|7308|7305.2|7309.3|7306.5|7307.5|7304.7|9
1626410740000|2021-07-16 04:45:40|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|0
1626410750000|2021-07-16 04:45:50|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|0
1626410770000|2021-07-16 04:46:10|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7309|7306.2|0
1626410790000|2021-07-16 04:46:30|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|0
1626410800000|2021-07-16 04:46:40|||||||||1
1626410820000|2021-07-16 04:47:00|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.3|7306.5|1
1626410830000|2021-07-16 04:47:10|||||||||1
1626410840000|2021-07-16 04:47:20|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|2
1626410850000|2021-07-16 04:47:30|7308.1|7305.3|7307.5|7304.7|7308.1|7305.3|7307.5|7304.7|1
1626410860000|2021-07-16 04:47:40|7308.8|7306|7308.5|7305.7|7308.8|7306|7307.5|7304.7|1
1626410880000|2021-07-16 04:48:00|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|0
1626410890000|2021-07-16 04:48:10|7307.8|7305|7308|7305.2|7308|7305.2|7307.5|7304.7|1
1626410910000|2021-07-16 04:48:30|7308.8|7306|7308|7305.2|7308.8|7306|7308|7305.2|1
1626410920000|2021-07-16 04:48:40|7307.5|7304.7|7308|7305.2|7308|7305.2|7307.5|7304.7|1
1626410930000|2021-07-16 04:48:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|0
1626410950000|2021-07-16 04:49:10|7308.7|7305.9|7309|7306.2|7309.3|7306.5|7308.7|7305.9|0
1626410960000|2021-07-16 04:49:20|7308.8|7306|7308.5|7305.7|7308.8|7306|7308.5|7305.7|0
1626410990000|2021-07-16 04:49:50|||||||||1
1626411010000|2021-07-16 04:50:10|||||||||1
1626411030000|2021-07-16 04:50:30|7308|7305.2|7307.7|7304.9|7308.5|7305.7|7307.7|7304.9|3
1626411040000|2021-07-16 04:50:40|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|0
1626411050000|2021-07-16 04:50:50|7308.5|7305.7|7308|7305.2|7308.5|7305.7|7308|7305.2|0
1626411060000|2021-07-16 04:51:00|7308.2|7305.4|7309.7|7306.9|7309.7|7306.9|7308.2|7305.4|0
1626411070000|2021-07-16 04:51:10|7310|7307.2|7311.5|7308.7|7311.5|7308.7|7310|7307.2|4
1626411080000|2021-07-16 04:51:20|7311.1|7308.3|7310.8|7308|7311.1|7308.3|7310.8|7308|4
1626411090000|2021-07-16 04:51:30|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|0
1626411100000|2021-07-16 04:51:40|7310.1|7307.3|7310|7307.2|7310.3|7307.5|7310|7307.2|2
1626411110000|2021-07-16 04:51:50|7310.2|7307.4|7310.3|7307.5|7310.5|7307.7|7310.2|7307.4|0
1626411120000|2021-07-16 04:52:00|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|0
1626411130000|2021-07-16 04:52:10|7309.8|7307|7310|7307.2|7310|7307.2|7309.5|7306.7|1
1626411150000|2021-07-16 04:52:30|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|1
1626411160000|2021-07-16 04:52:40|7310.5|7307.7|7310.8|7308|7311|7308.2|7310.5|7307.7|1
1626411170000|2021-07-16 04:52:50|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.3|7307.5|2
1626411180000|2021-07-16 04:53:00|7310.8|7308|7310.5|7307.7|7310.8|7308|7310.5|7307.7|0
1626411200000|2021-07-16 04:53:20|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1626411210000|2021-07-16 04:53:30|7310.8|7308|7310.5|7307.7|7310.8|7308|7310.3|7307.5|0
1626411220000|2021-07-16 04:53:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|0
1626411240000|2021-07-16 04:54:00|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|1
1626411250000|2021-07-16 04:54:10|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1626411280000|2021-07-16 04:54:40|||||||||1
1626411300000|2021-07-16 04:55:00|||||||||6
1626411310000|2021-07-16 04:55:10|||||||||3
1626411340000|2021-07-16 04:55:40|||||||||1
1626411400000|2021-07-16 04:56:40|||||||||2
1626411410000|2021-07-16 04:56:50|||||||||1
1626411420000|2021-07-16 04:57:00|||||||||5
1626411430000|2021-07-16 04:57:10|||||||||2
1626411440000|2021-07-16 04:57:20|||||||||21
1626411450000|2021-07-16 04:57:30|||||||||1
1626411470000|2021-07-16 04:57:50|||||||||1
1626411490000|2021-07-16 04:58:10|||||||||2
1626411530000|2021-07-16 04:58:50|||||||||1
1626411540000|2021-07-16 04:59:00|||||||||1
1626411570000|2021-07-16 04:59:30|||||||||1
1626411580000|2021-07-16 04:59:40|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|1
1626411590000|2021-07-16 04:59:50|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|2
1626411600000|2021-07-16 05:00:00|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|12
1626411620000|2021-07-16 05:00:20|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1626411660000|2021-07-16 05:01:00|||||||||1
1626411670000|2021-07-16 05:01:10|||||||||2
1626411680000|2021-07-16 05:01:20|||||||||1
1626411690000|2021-07-16 05:01:30|||||||||1
1626411700000|2021-07-16 05:01:40|||||||||1
1626411710000|2021-07-16 05:01:50|||||||||1
1626411720000|2021-07-16 05:02:00|||||||||1
1626411740000|2021-07-16 05:02:20|||||||||1
1626411750000|2021-07-16 05:02:30|||||||||11
1626411760000|2021-07-16 05:02:40|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|14
1626411770000|2021-07-16 05:02:50|7309.1|7306.3|7309.5|7306.7|7309.5|7306.7|7309.1|7306.3|6
1626411790000|2021-07-16 05:03:10|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|1
1626411810000|2021-07-16 05:03:30|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|6
1626411820000|2021-07-16 05:03:40|||||||||2
1626411840000|2021-07-16 05:04:00|7311.1|7308.3|7310.7|7307.9|7311.1|7308.3|7310.3|7307.5|6
1626411850000|2021-07-16 05:04:10|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1626411860000|2021-07-16 05:04:20|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.5|7307.7|1
1626411870000|2021-07-16 05:04:30|||||||||1
1626411880000|2021-07-16 05:04:40|7310.8|7308|7310.5|7307.7|7310.8|7308|7310.5|7307.7|1
1626411910000|2021-07-16 05:05:10|7309.5|7306.7|7310|7307.2|7310|7307.2|7309.5|7306.7|3
1626411930000|2021-07-16 05:05:30|7310.3|7307.5|7309.8|7307|7310.3|7307.5|7309.8|7307|0
1626411950000|2021-07-16 05:05:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|0
1626411960000|2021-07-16 05:06:00|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|1
1626412000000|2021-07-16 05:06:40|||||||||1
1626412010000|2021-07-16 05:06:50|||||||||1
1626412030000|2021-07-16 05:07:10|||||||||1
1626412070000|2021-07-16 05:07:50|7307.8|7305|7307.5|7304.7|7307.8|7305|7307.3|7304.5|4
1626412080000|2021-07-16 05:08:00|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|6
1626412100000|2021-07-16 05:08:20|||||||||3
1626412110000|2021-07-16 05:08:30|||||||||15
1626412120000|2021-07-16 05:08:40|||||||||1
1626412140000|2021-07-16 05:09:00|||||||||2
1626412190000|2021-07-16 05:09:50|||||||||1
1626412200000|2021-07-16 05:10:00|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|3
1626412210000|2021-07-16 05:10:10|7307.5|7304.7|7307.3|7304.5|7307.5|7304.7|7307.3|7304.5|0
1626412220000|2021-07-16 05:10:20|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1626412250000|2021-07-16 05:10:50|||||||||1
1626412270000|2021-07-16 05:11:10|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|11
1626412280000|2021-07-16 05:11:20|7306.3|7303.5|7306|7303.2|7306.5|7303.7|7305.7|7302.9|4
1626412290000|2021-07-16 05:11:30|7305.8|7303|7305.5|7302.7|7305.8|7303|7305.5|7302.7|2
1626412300000|2021-07-16 05:11:40|7305.3|7302.5|7305.3|7302.5|7305.5|7302.7|7305.3|7302.5|1
1626412310000|2021-07-16 05:11:50|7305|7302.2|7304.9|7302.1|7305|7302.2|7304.5|7301.7|3
1626412320000|2021-07-16 05:12:00|7305.5|7302.7|7306.5|7303.7|7306.5|7303.7|7305.5|7302.7|2
1626412330000|2021-07-16 05:12:10|7306.7|7303.9|7307.5|7304.7|7307.5|7304.7|7306.7|7303.9|0
1626412340000|2021-07-16 05:12:20|7308|7305.2|7307.8|7305|7308|7305.2|7307.8|7305|0
1626412350000|2021-07-16 05:12:30|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1626412360000|2021-07-16 05:12:40|||||||||2
1626412370000|2021-07-16 05:12:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|1
1626412380000|2021-07-16 05:13:00|7308.7|7305.9|7309|7306.2|7309|7306.2|7308.7|7305.9|0
1626412390000|2021-07-16 05:13:10|7304.8|7302|7304.5|7301.7|7304.8|7302|7304|7301.2|200
1626412400000|2021-07-16 05:13:20|7304.8|7302|7303.3|7300.5|7304.8|7302|7302.5|7299.7|98
1626412410000|2021-07-16 05:13:30|7303|7300.2|7304.9|7302.1|7304.9|7302.1|7303|7300.2|8
1626412420000|2021-07-16 05:13:40|7305.5|7302.7|7305|7302.2|7305.5|7302.7|7305|7302.2|1
1626412430000|2021-07-16 05:13:50|7304.8|7302|7304.3|7301.5|7304.8|7302|7304.3|7301.5|0
1626412440000|2021-07-16 05:14:00|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|0
1626412470000|2021-07-16 05:14:30|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|2
1626412480000|2021-07-16 05:14:40|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|1
1626412500000|2021-07-16 05:15:00|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|0
1626412520000|2021-07-16 05:15:20|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|2
1626412530000|2021-07-16 05:15:30|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|0
1626412550000|2021-07-16 05:15:50|||||||||1
1626412590000|2021-07-16 05:16:30|||||||||1
1626412600000|2021-07-16 05:16:40|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|4
1626412610000|2021-07-16 05:16:50|||||||||1
1626412630000|2021-07-16 05:17:10|7306.3|7303.5|7306.5|7303.7|7306.5|7303.7|7306.3|7303.5|2
1626412640000|2021-07-16 05:17:20|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|2
1626412680000|2021-07-16 05:18:00|7305.3|7302.5|7305.5|7302.7|7305.5|7302.7|7305.3|7302.5|0
1626412700000|2021-07-16 05:18:20|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|3
1626412720000|2021-07-16 05:18:40|||||||||2
1626412740000|2021-07-16 05:19:00|7306.7|7303.9|7308.8|7306|7308.8|7306|7306.7|7303.9|5
1626412750000|2021-07-16 05:19:10|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|0
1626412760000|2021-07-16 05:19:20|||||||||2
1626412790000|2021-07-16 05:19:50|||||||||1
1626412820000|2021-07-16 05:20:20|7307.9|7305.1|7307.3|7304.5|7307.9|7305.1|7307.3|7304.5|6
1626412860000|2021-07-16 05:21:00|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|0
1626412890000|2021-07-16 05:21:30|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|0
1626412900000|2021-07-16 05:21:40|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|0
1626412910000|2021-07-16 05:21:50|7307.3|7304.5|7307.5|7304.7|7307.5|7304.7|7307|7304.2|2
1626412920000|2021-07-16 05:22:00|7307.3|7304.5|7307.5|7304.7|7307.5|7304.7|7307.3|7304.5|0
1626412940000|2021-07-16 05:22:20|||||||||1
1626412960000|2021-07-16 05:22:40|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|0
1626412980000|2021-07-16 05:23:00|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1626413010000|2021-07-16 05:23:30|||||||||9
1626413030000|2021-07-16 05:23:50|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|1
1626413040000|2021-07-16 05:24:00|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1626413050000|2021-07-16 05:24:10|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|2
1626413090000|2021-07-16 05:24:50|||||||||1
1626413100000|2021-07-16 05:25:00|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|0
1626413110000|2021-07-16 05:25:10|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|0
1626413150000|2021-07-16 05:25:50|||||||||1
1626413170000|2021-07-16 05:26:10|||||||||1
1626413180000|2021-07-16 05:26:20|||||||||1
1626413210000|2021-07-16 05:26:50|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|12
1626413220000|2021-07-16 05:27:00|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|3
1626413230000|2021-07-16 05:27:10|||||||||3
1626413260000|2021-07-16 05:27:40|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|2
1626413270000|2021-07-16 05:27:50|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|6
1626413280000|2021-07-16 05:28:00|||||||||3
1626413330000|2021-07-16 05:28:50|||||||||1
1626413340000|2021-07-16 05:29:00|||||||||1
1626413350000|2021-07-16 05:29:10|||||||||2
1626413360000|2021-07-16 05:29:20|7309.8|7307|7310.5|7307.7|7310.5|7307.7|7309.8|7307|15
1626413380000|2021-07-16 05:29:40|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|1
1626413390000|2021-07-16 05:29:50|||||||||1
1626413400000|2021-07-16 05:30:00|7310.8|7308|7309.3|7306.5|7311.3|7308.5|7309.3|7306.5|14
1626413410000|2021-07-16 05:30:10|7308.8|7306|7306.5|7303.7|7308.8|7306|7306.5|7303.7|17
1626413420000|2021-07-16 05:30:20|7306.7|7303.9|7305.5|7302.7|7307.3|7304.5|7305.5|7302.7|17
1626413430000|2021-07-16 05:30:30|7306|7303.2|7305.5|7302.7|7306|7303.2|7305.5|7302.7|17
1626413440000|2021-07-16 05:30:40|7304.5|7301.7|7303.3|7300.5|7305.3|7302.5|7303.3|7300.5|13
1626413450000|2021-07-16 05:30:50|7303.7|7300.9|7304.5|7301.7|7304.5|7301.7|7303.7|7300.9|10
1626413460000|2021-07-16 05:31:00|7304.8|7302|7304.5|7301.7|7305|7302.2|7304.5|7301.7|1
1626413470000|2021-07-16 05:31:10|||||||||3
1626413480000|2021-07-16 05:31:20|7303.5|7300.7|7302.3|7299.5|7303.5|7300.7|7302.3|7299.5|15
1626413490000|2021-07-16 05:31:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7301.8|7299|37
1626413500000|2021-07-16 05:31:40|7302|7299.2|7300|7297.2|7302|7299.2|7300|7297.2|14
1626413510000|2021-07-16 05:31:50|7300.2|7297.4|7300.3|7297.5|7301|7298.2|7300.2|7297.4|3
1626413520000|2021-07-16 05:32:00|7299.8|7297|7298.5|7295.7|7300.5|7297.7|7297.8|7295|22
1626413530000|2021-07-16 05:32:10|||||||||3
1626413540000|2021-07-16 05:32:20|7299|7296.2|7298.8|7296|7300.5|7297.7|7298.5|7295.7|14
1626413550000|2021-07-16 05:32:30|7298.3|7295.5|7297.5|7294.7|7298.3|7295.5|7297.5|7294.7|9
1626413560000|2021-07-16 05:32:40|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7297|7294.2|8
1626413570000|2021-07-16 05:32:50|7297.3|7294.5|7297.3|7294.5|7297.5|7294.7|7296.8|7294|14
1626413580000|2021-07-16 05:33:00|7297|7294.2|7295.3|7292.5|7297|7294.2|7295|7292.2|132
1626413590000|2021-07-16 05:33:10|7295.5|7292.7|7296.3|7293.5|7296.3|7293.5|7294.8|7292|53
1626413600000|2021-07-16 05:33:20|7296|7293.2|7295.5|7292.7|7296|7293.2|7295.5|7292.7|3
1626413620000|2021-07-16 05:33:40|7296.5|7293.7|7298.2|7295.4|7298.2|7295.4|7296.5|7293.7|10
1626413630000|2021-07-16 05:33:50|7298.5|7295.7|7298.7|7295.9|7298.7|7295.9|7297.5|7294.7|3
1626413640000|2021-07-16 05:34:00|7299.3|7296.5|7297|7294.2|7299.3|7296.5|7296.3|7293.5|16
1626413650000|2021-07-16 05:34:10|7296.8|7294|7297.3|7294.5|7297.3|7294.5|7296|7293.2|3
1626413660000|2021-07-16 05:34:20|7297.5|7294.7|7297|7294.2|7297.5|7294.7|7296.5|7293.7|2
1626413670000|2021-07-16 05:34:30|7296.8|7294|7296.5|7293.7|7296.8|7294|7296.5|7293.7|3
1626413680000|2021-07-16 05:34:40|7296.3|7293.5|7295.5|7292.7|7296.3|7293.5|7295.3|7292.5|32
1626413690000|2021-07-16 05:34:50|7296|7293.2|7294.7|7291.9|7296.3|7293.5|7294.7|7291.9|32
1626413700000|2021-07-16 05:35:00|7295|7292.2|7294.7|7291.9|7295.5|7292.7|7294.7|7291.9|39
1626413710000|2021-07-16 05:35:10|7294.5|7291.7|7291.8|7289|7294.5|7291.7|7290.7|7287.9|373
1626413720000|2021-07-16 05:35:20|7291|7288.2|7289|7286.2|7291|7288.2|7289|7286.2|70
1626413730000|2021-07-16 05:35:30|7288.6|7285.8|7289.5|7286.7|7289.5|7286.7|7287.7|7284.9|25
1626413740000|2021-07-16 05:35:40|7290|7287.2|7290.5|7287.7|7291.5|7288.7|7290|7287.2|9
1626413750000|2021-07-16 05:35:50|7290.7|7287.9|7290.5|7287.7|7291.8|7289|7290.5|7287.7|7
1626413760000|2021-07-16 05:36:00|7290.3|7287.5|7290.2|7287.4|7290.5|7287.7|7289.3|7286.5|17
1626413770000|2021-07-16 05:36:10|7291|7288.2|7291|7288.2|7291.5|7288.7|7291|7288.2|2
1626413780000|2021-07-16 05:36:20|7291.2|7288.4|7289.6|7286.8|7291.2|7288.4|7289.3|7286.5|13
1626413790000|2021-07-16 05:36:30|7289|7286.2|7289|7286.2|7290|7287.2|7288.8|7286|3
1626413800000|2021-07-16 05:36:40|7289.5|7286.7|7289|7286.2|7289.5|7286.7|7289|7286.2|5
1626413810000|2021-07-16 05:36:50|7288.8|7286|7287|7284.2|7288.8|7286|7287|7284.2|10
1626413820000|2021-07-16 05:37:00|7287.5|7284.7|7288.1|7285.3|7288.5|7285.7|7287|7284.2|13
1626413830000|2021-07-16 05:37:10|7288|7285.2|7288|7285.2|7289.2|7286.4|7288|7285.2|6
1626413840000|2021-07-16 05:37:20|7289|7286.2|7288|7285.2|7289|7286.2|7287.2|7284.4|56
1626413850000|2021-07-16 05:37:30|7288.5|7285.7|7288|7285.2|7288.5|7285.7|7287.5|7284.7|11
1626413860000|2021-07-16 05:37:40|7288.5|7285.7|7286.2|7283.4|7288.5|7285.7|7283|7280.2|153
1626413870000|2021-07-16 05:37:50|7286|7283.2|7285|7282.2|7286.3|7283.5|7284.8|7282|32
1626413880000|2021-07-16 05:38:00|7285.2|7282.4|7284.2|7281.4|7285.3|7282.5|7283|7280.2|54
1626413890000|2021-07-16 05:38:10|7284|7281.2|7281|7278.2|7284|7281.2|7281|7278.2|106
1626413900000|2021-07-16 05:38:20|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7281|7278.2|67
1626413910000|2021-07-16 05:38:30|7281.3|7278.5|7282|7279.2|7282|7279.2|7281|7278.2|23
1626413920000|2021-07-16 05:38:40|7282.3|7279.5|7282.8|7280|7282.8|7280|7282.3|7279.5|40
1626413930000|2021-07-16 05:38:50|7282.5|7279.7|7281.6|7278.8|7283|7280.2|7281.6|7278.8|20
1626413940000|2021-07-16 05:39:00|7281|7278.2|7281|7278.2|7281.8|7279|7280.7|7277.9|65
1626413950000|2021-07-16 05:39:10|7281.5|7278.7|7282|7279.2|7282|7279.2|7281.5|7278.7|28
1626413960000|2021-07-16 05:39:20|7282.3|7279.5|7282.3|7279.5|7282.3|7279.5|7282.3|7279.5|31
1626413970000|2021-07-16 05:39:30|7282|7279.2|7282|7279.2|7282|7279.2|7282|7279.2|0
1626413980000|2021-07-16 05:39:40|||||||||22
1626413990000|2021-07-16 05:39:50|7282.9|7280.1|7286|7283.2|7286.2|7283.4|7282.9|7280.1|158
1626414000000|2021-07-16 05:40:00|7286.2|7283.4|7285|7282.2|7287.2|7284.4|7284.8|7282|31
1626414010000|2021-07-16 05:40:10|7285.3|7282.5|7285.8|7283|7286|7283.2|7285.3|7282.5|35
1626414020000|2021-07-16 05:40:20|7285.7|7282.9|7286|7283.2|7286|7283.2|7285.7|7282.9|0
1626414040000|2021-07-16 05:40:40|7286.2|7283.4|7286.5|7283.7|7287|7284.2|7286.2|7283.4|4
1626414050000|2021-07-16 05:40:50|7286.7|7283.9|7288|7285.2|7288|7285.2|7286.7|7283.9|4
1626414060000|2021-07-16 05:41:00|7288.2|7285.4|7289|7286.2|7289.2|7286.4|7288.2|7285.4|3
1626414070000|2021-07-16 05:41:10|7290|7287.2|7290.7|7287.9|7291|7288.2|7290|7287.2|54
1626414080000|2021-07-16 05:41:20|7290.5|7287.7|7290|7287.2|7290.5|7287.7|7289.7|7286.9|6
1626414090000|2021-07-16 05:41:30|7291|7288.2|7293.2|7290.4|7293.2|7290.4|7291|7288.2|64
1626414100000|2021-07-16 05:41:40|7293.7|7290.9|7292|7289.2|7293.7|7290.9|7292|7289.2|10
1626414110000|2021-07-16 05:41:50|7291.5|7288.7|7292|7289.2|7292|7289.2|7291.5|7288.7|7
1626414120000|2021-07-16 05:42:00|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7290|7287.2|5
1626414130000|2021-07-16 05:42:10|7290.2|7287.4|7291.7|7288.9|7291.7|7288.9|7288.8|7286|10
1626414140000|2021-07-16 05:42:20|7291.8|7289|7291.5|7288.7|7291.8|7289|7291.5|7288.7|0
1626414150000|2021-07-16 05:42:30|7291|7288.2|7289.2|7286.4|7291.2|7288.4|7289.2|7286.4|15
1626414160000|2021-07-16 05:42:40|7289.4|7286.6|7290|7287.2|7290.2|7287.4|7289.4|7286.6|8
1626414170000|2021-07-16 05:42:50|7289.8|7287|7288.8|7286|7289.8|7287|7288|7285.2|2
1626414180000|2021-07-16 05:43:00|7288.5|7285.7|7288.2|7285.4|7288.5|7285.7|7287|7284.2|5
1626414190000|2021-07-16 05:43:10|7288|7285.2|7287.5|7284.7|7288|7285.2|7287.5|7284.7|0
1626414200000|2021-07-16 05:43:20|7288|7285.2|7287|7284.2|7288|7285.2|7287|7284.2|0
1626414210000|2021-07-16 05:43:30|7287.2|7284.4|7288.2|7285.4|7288.2|7285.4|7286|7283.2|9
1626414220000|2021-07-16 05:43:40|7289|7286.2|7289.5|7286.7|7289.5|7286.7|7289|7286.2|1
1626414230000|2021-07-16 05:43:50|7288.8|7286|7288.7|7285.9|7291.2|7288.4|7288.5|7285.7|13
1626414240000|2021-07-16 05:44:00|7289.2|7286.4|7291.2|7288.4|7291.2|7288.4|7289.2|7286.4|9
1626414250000|2021-07-16 05:44:10|7291.5|7288.7|7289.7|7286.9|7291.5|7288.7|7289.7|7286.9|12
1626414260000|2021-07-16 05:44:20|7289.2|7286.4|7290.5|7287.7|7290.5|7287.7|7289.2|7286.4|2
1626414270000|2021-07-16 05:44:30|7290|7287.2|7289|7286.2|7290.5|7287.7|7289|7286.2|2
1626414280000|2021-07-16 05:44:40|7289.5|7286.7|7287.5|7284.7|7289.5|7286.7|7287.5|7284.7|2
1626414290000|2021-07-16 05:44:50|7288|7285.2|7286.5|7283.7|7288|7285.2|7285.8|7283|8
1626414300000|2021-07-16 05:45:00|7286.3|7283.5|7288|7285.2|7288|7285.2|7285|7282.2|37
1626414310000|2021-07-16 05:45:10|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|0
1626414320000|2021-07-16 05:45:20|7288.6|7285.8|7289|7286.2|7289|7286.2|7288.6|7285.8|1
1626414330000|2021-07-16 05:45:30|7287.2|7284.4|7286|7283.2|7287.2|7284.4|7286|7283.2|4
1626414340000|2021-07-16 05:45:40|7286.3|7283.5|7287.2|7284.4|7287.2|7284.4|7286.3|7283.5|8
1626414350000|2021-07-16 05:45:50|7287.7|7284.9|7288|7285.2|7288|7285.2|7287.7|7284.9|0
1626414360000|2021-07-16 05:46:00|7287.5|7284.7|7287.5|7284.7|7288|7285.2|7287.5|7284.7|1
1626414370000|2021-07-16 05:46:10|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|0
1626414380000|2021-07-16 05:46:20|7288.2|7285.4|7288|7285.2|7288.5|7285.7|7288|7285.2|2
1626414390000|2021-07-16 05:46:30|7288.2|7285.4|7289|7286.2|7289|7286.2|7288.2|7285.4|0
1626414400000|2021-07-16 05:46:40|7289.5|7286.7|7289.2|7286.4|7289.5|7286.7|7289|7286.2|1
1626414410000|2021-07-16 05:46:50|7289|7286.2|7289.2|7286.4|7289.2|7286.4|7288.7|7285.9|0
1626414420000|2021-07-16 05:47:00|7289.7|7286.9|7291.5|7288.7|7291.5|7288.7|7289.7|7286.9|1
1626414430000|2021-07-16 05:47:10|7291|7288.2|7291.5|7288.7|7291.5|7288.7|7291|7288.2|1
1626414440000|2021-07-16 05:47:20|7291.3|7288.5|7290.5|7287.7|7291.3|7288.5|7290.5|7287.7|5
1626414450000|2021-07-16 05:47:30|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|0
1626414460000|2021-07-16 05:47:40|7291.3|7288.5|7292|7289.2|7292|7289.2|7291.3|7288.5|7
1626414470000|2021-07-16 05:47:50|7291.8|7289|7291.5|7288.7|7291.8|7289|7291.5|7288.7|0
1626414480000|2021-07-16 05:48:00|7291|7288.2|7290.2|7287.4|7291|7288.2|7290.2|7287.4|1
1626414490000|2021-07-16 05:48:10|7290.5|7287.7|7290|7287.2|7290.5|7287.7|7290|7287.2|0
1626414500000|2021-07-16 05:48:20|7289.5|7286.7|7289.2|7286.4|7289.5|7286.7|7289.2|7286.4|0
1626414520000|2021-07-16 05:48:40|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|0
1626414530000|2021-07-16 05:48:50|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|0
1626414540000|2021-07-16 05:49:00|7289.7|7286.9|7291.2|7288.4|7291.2|7288.4|7289.7|7286.9|1
1626414550000|2021-07-16 05:49:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|1
1626414560000|2021-07-16 05:49:20|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|0
1626414570000|2021-07-16 05:49:30|7289.1|7286.3|7288.5|7285.7|7289.1|7286.3|7288.5|7285.7|1
1626414580000|2021-07-16 05:49:40|7289|7286.2|7287.5|7284.7|7289|7286.2|7287.5|7284.7|3
1626414590000|2021-07-16 05:49:50|7287.1|7284.3|7286|7283.2|7287.1|7284.3|7285.8|7283|3
1626414600000|2021-07-16 05:50:00|7285.8|7283|7284.8|7282|7286|7283.2|7284.8|7282|5
1626414610000|2021-07-16 05:50:10|7285|7282.2|7284.3|7281.5|7285|7282.2|7284|7281.2|9
1626414620000|2021-07-16 05:50:20|7285|7282.2|7284.5|7281.7|7285|7282.2|7284.5|7281.7|3
1626414630000|2021-07-16 05:50:30|7284.3|7281.5|7282.8|7280|7284.3|7281.5|7282.3|7279.5|6
1626414640000|2021-07-16 05:50:40|7282.6|7279.8|7282.3|7279.5|7282.6|7279.8|7282.3|7279.5|0
1626414650000|2021-07-16 05:50:50|7282|7279.2|7282.1|7279.3|7282.1|7279.3|7281.5|7278.7|144
1626414660000|2021-07-16 05:51:00|7282|7279.2|7281.2|7278.4|7282.5|7279.7|7281|7278.2|30
1626414670000|2021-07-16 05:51:10|7281.7|7278.9|7282.5|7279.7|7282.5|7279.7|7281.7|7278.9|5
1626414680000|2021-07-16 05:51:20|7282.2|7279.4|7281.5|7278.7|7282.2|7279.4|7281.3|7278.5|10
1626414690000|2021-07-16 05:51:30|7281.7|7278.9|7282.5|7279.7|7282.5|7279.7|7281.7|7278.9|3
1626414700000|2021-07-16 05:51:40|7283|7280.2|7283.5|7280.7|7283.5|7280.7|7283|7280.2|4
1626414710000|2021-07-16 05:51:50|7284|7281.2|7285|7282.2|7285.5|7282.7|7284|7281.2|2
1626414720000|2021-07-16 05:52:00|7285.5|7282.7|7287.5|7284.7|7287.5|7284.7|7285.5|7282.7|19
1626414730000|2021-07-16 05:52:10|7288.5|7285.7|7288.5|7285.7|7288.8|7286|7288.5|7285.7|5
1626414740000|2021-07-16 05:52:20|7288.7|7285.9|7290.5|7287.7|7290.5|7287.7|7288.7|7285.9|10
1626414750000|2021-07-16 05:52:30|7290.7|7287.9|7291.7|7288.9|7292|7289.2|7290.7|7287.9|19
1626414760000|2021-07-16 05:52:40|7292|7289.2|7292|7289.2|7292|7289.2|7291.7|7288.9|38
1626414770000|2021-07-16 05:52:50|7291.7|7288.9|7291.2|7288.4|7292|7289.2|7291.2|7288.4|21
1626414780000|2021-07-16 05:53:00|7291.4|7288.6|7291|7288.2|7291.7|7288.9|7290.5|7287.7|9
1626414790000|2021-07-16 05:53:10|7291.3|7288.5|7291.2|7288.4|7291.7|7288.9|7291|7288.2|3
1626414810000|2021-07-16 05:53:30|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7291|7288.2|10
1626414820000|2021-07-16 05:53:40|7291.7|7288.9|7292|7289.2|7292|7289.2|7291.7|7288.9|7
1626414830000|2021-07-16 05:53:50|7293|7290.2|7293.5|7290.7|7294|7291.2|7293|7290.2|29
1626414840000|2021-07-16 05:54:00|7294.7|7291.9|7294|7291.2|7294.7|7291.9|7294|7291.2|32
1626414850000|2021-07-16 05:54:10|7293.6|7290.8|7293.7|7290.9|7293.7|7290.9|7293|7290.2|6
1626414860000|2021-07-16 05:54:20|7294|7291.2|7294.2|7291.4|7294.7|7291.9|7293.5|7290.7|29
1626414870000|2021-07-16 05:54:30|7295.2|7292.4|7295.7|7292.9|7295.7|7292.9|7295|7292.2|4
1626414880000|2021-07-16 05:54:40|7295|7292.2|7295.2|7292.4|7295.7|7292.9|7295|7292.2|6
1626414890000|2021-07-16 05:54:50|7294.9|7292.1|7294.7|7291.9|7294.9|7292.1|7294.7|7291.9|1
1626414900000|2021-07-16 05:55:00|7295|7292.2|7296.2|7293.4|7296.7|7293.9|7294.9|7292.1|22
1626414910000|2021-07-16 05:55:10|7295.5|7292.7|7294.8|7292|7295.5|7292.7|7294.8|7292|1
1626414920000|2021-07-16 05:55:20|7294|7291.2|7291.5|7288.7|7294|7291.2|7291.5|7288.7|1
1626414930000|2021-07-16 05:55:30|7291.7|7288.9|7292|7289.2|7292|7289.2|7291.7|7288.9|0
1626414940000|2021-07-16 05:55:40|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|3
1626414950000|2021-07-16 05:55:50|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|0
1626414960000|2021-07-16 05:56:00|7292.5|7289.7|7293|7290.2|7293|7290.2|7292.5|7289.7|1
1626414970000|2021-07-16 05:56:10|7294|7291.2|7295|7292.2|7295.5|7292.7|7294|7291.2|4
1626414990000|2021-07-16 05:56:30|7295.6|7292.8|7296|7293.2|7296|7293.2|7295.6|7292.8|1
1626415000000|2021-07-16 05:56:40|7296.7|7293.9|7296.2|7293.4|7297|7294.2|7296|7293.2|12
1626415010000|2021-07-16 05:56:50|7296.4|7293.6|7295.8|7293|7297|7294.2|7295.8|7293|24
1626415020000|2021-07-16 05:57:00|7295.5|7292.7|7294.5|7291.7|7295.5|7292.7|7294.5|7291.7|0
1626415030000|2021-07-16 05:57:10|||||||||10
1626415040000|2021-07-16 05:57:20|7293.6|7290.8|7291.8|7289|7293.6|7290.8|7291.8|7289|3
1626415050000|2021-07-16 05:57:30|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|0
1626415070000|2021-07-16 05:57:50|7290.5|7287.7|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|3
1626415080000|2021-07-16 05:58:00|7290.5|7287.7|7291|7288.2|7291|7288.2|7290.5|7287.7|3
1626415090000|2021-07-16 05:58:10|7290.5|7287.7|7291|7288.2|7291|7288.2|7289.5|7286.7|3
1626415100000|2021-07-16 05:58:20|7290|7287.2|7291.5|7288.7|7291.5|7288.7|7289.8|7287|6
1626415110000|2021-07-16 05:58:30|7292|7289.2|7292.9|7290.1|7293|7290.2|7292|7289.2|2
1626415120000|2021-07-16 05:58:40|7294|7291.2|7294.2|7291.4|7294.2|7291.4|7293.5|7290.7|2
1626415130000|2021-07-16 05:58:50|7294.4|7291.6|7295.5|7292.7|7295.5|7292.7|7294.2|7291.4|2
1626415140000|2021-07-16 05:59:00|7295.8|7293|7296|7293.2|7296|7293.2|7295.8|7293|3
1626415150000|2021-07-16 05:59:10|7296.2|7293.4|7296.3|7293.5|7296.5|7293.7|7295.7|7292.9|7
1626415160000|2021-07-16 05:59:20|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|1
1626415170000|2021-07-16 05:59:30|7296.8|7294|7297|7294.2|7297|7294.2|7295.7|7292.9|26
1626415180000|2021-07-16 05:59:40|7296.5|7293.7|7294.4|7291.6|7297|7294.2|7293.5|7290.7|12
1626415190000|2021-07-16 05:59:50|7295|7292.2|7294.6|7290.6|7295|7292.2|7294.5|7290.6|2
1626415200000|2021-07-16 06:00:00|7294.5|7291.7|7289.5|7286.7|7294.5|7291.7|7289.5|7286.7|5
1626415210000|2021-07-16 06:00:10|7289.3|7286.5|7291.5|7288.7|7291.5|7288.7|7288.8|7286|4
1626415220000|2021-07-16 06:00:20|7292|7289.2|7293.3|7290.5|7293.5|7290.7|7292|7289.2|0
1626415230000|2021-07-16 06:00:30|7293|7290.2|7291.5|7288.7|7293|7290.2|7290.2|7287.4|4
1626415250000|2021-07-16 06:00:50|7291|7288.2|7291|7288.2|7291|7288.2|7290.3|7287.5|2
1626415260000|2021-07-16 06:01:00|7290.8|7288|7289|7286.2|7291|7288.2|7288|7285.2|15
1626415270000|2021-07-16 06:01:10|7288|7285.2|7287|7284.2|7288|7285.2|7287|7284.2|1
1626415280000|2021-07-16 06:01:20|7287.3|7284.5|7288|7285.2|7288|7285.2|7287.3|7284.5|4
1626415290000|2021-07-16 06:01:30|7287.7|7284.9|7290.2|7287.4|7290.2|7287.4|7287.7|7284.9|6
1626415300000|2021-07-16 06:01:40|7291|7288.2|7289.5|7286.7|7291|7288.2|7289.2|7286.4|3
1626415310000|2021-07-16 06:01:50|7290|7287.2|7290|7287.2|7290|7287.2|7289|7286.2|5
1626415320000|2021-07-16 06:02:00|7289.8|7287|7292.2|7289.4|7292.2|7289.4|7289.8|7287|14
1626415330000|2021-07-16 06:02:10|7293|7290.2|7292.7|7289.9|7293|7290.2|7292.2|7289.4|8
1626415340000|2021-07-16 06:02:20|7293.2|7290.4|7294|7291.2|7295.7|7292.9|7293.2|7290.4|16
1626415350000|2021-07-16 06:02:30|7293.5|7290.7|7292.7|7289.9|7293.5|7290.7|7292.2|7289.4|1
1626415360000|2021-07-16 06:02:40|7291.7|7288.9|7292.2|7289.4|7292.7|7289.9|7291.7|7288.9|3
1626415370000|2021-07-16 06:02:50|7293|7290.2|7293.2|7290.4|7293.7|7290.9|7293|7290.2|2
1626415380000|2021-07-16 06:03:00|7293|7290.2|7291.2|7288.4|7293|7290.2|7290.2|7287.4|3
1626415390000|2021-07-16 06:03:10|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|0
1626415400000|2021-07-16 06:03:20|7292.2|7289.4|7293|7290.2|7293|7290.2|7292.2|7289.4|7
1626415410000|2021-07-16 06:03:30|7292.5|7289.7|7293|7290.2|7293|7290.2|7292.5|7289.7|2
1626415420000|2021-07-16 06:03:40|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|1
1626415430000|2021-07-16 06:03:50|7292|7289.2|7290.2|7287.4|7292|7289.2|7290.2|7287.4|2
1626415440000|2021-07-16 06:04:00|7290.5|7287.7|7293|7290.2|7293|7290.2|7290.5|7287.7|8
1626415450000|2021-07-16 06:04:10|7293.2|7290.4|7293|7290.2|7293.2|7290.4|7293|7290.2|29
1626415470000|2021-07-16 06:04:30|7291.7|7288.9|7290.2|7287.4|7291.7|7288.9|7290.2|7287.4|5
1626415480000|2021-07-16 06:04:40|||||||||1
1626415490000|2021-07-16 06:04:50|7289.6|7286.8|7289.2|7286.4|7289.6|7286.8|7289.2|7286.4|5
1626415500000|2021-07-16 06:05:00|7288.7|7285.9|7291.2|7288.4|7291.2|7288.4|7288.2|7285.4|4
1626415510000|2021-07-16 06:05:10|7291.4|7288.6|7292.7|7289.9|7292.7|7289.9|7291.4|7288.6|3
1626415520000|2021-07-16 06:05:20|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7292.7|7289.9|6
1626415530000|2021-07-16 06:05:30|7292.9|7290.1|7292.7|7289.9|7292.9|7290.1|7292.7|7289.9|1
1626415540000|2021-07-16 06:05:40|7292.5|7289.7|7292.2|7289.4|7292.5|7289.7|7292.2|7289.4|2
1626415550000|2021-07-16 06:05:50|7292|7289.2|7290|7287.2|7292|7289.2|7290|7287.2|7
1626415560000|2021-07-16 06:06:00|7289.2|7286.4|7292.2|7289.4|7292.2|7289.4|7289.2|7286.4|5
1626415570000|2021-07-16 06:06:10|7292.7|7289.9|7292|7289.2|7292.7|7289.9|7292|7289.2|5
1626415580000|2021-07-16 06:06:20|7291.5|7288.7|7289.5|7286.7|7291.5|7288.7|7289.2|7286.4|4
1626415590000|2021-07-16 06:06:30|7289.2|7286.4|7288.2|7285.4|7289.5|7286.7|7288.2|7285.4|1
1626415600000|2021-07-16 06:06:40|7288.7|7285.9|7288.9|7286.1|7288.9|7286.1|7288.5|7285.7|6
1626415610000|2021-07-16 06:06:50|7288|7285.2|7287.7|7284.9|7288|7285.2|7286.2|7283.4|9
1626415620000|2021-07-16 06:07:00|7288|7285.2|7290.2|7287.4|7290.2|7287.4|7288|7285.2|61
1626415630000|2021-07-16 06:07:10|7290|7287.2|7291.2|7288.4|7291.2|7288.4|7290|7287.2|1
1626415640000|2021-07-16 06:07:20|7292|7289.2|7291.7|7288.9|7292.2|7289.4|7291.2|7288.4|6
1626415650000|2021-07-16 06:07:30|7291.2|7288.4|7291|7288.2|7291.7|7288.9|7290.5|7287.7|0
1626415660000|2021-07-16 06:07:40|7290|7287.2|7290|7287.2|7290|7287.2|7289.2|7286.4|1
1626415670000|2021-07-16 06:07:50|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|2
1626415680000|2021-07-16 06:08:00|7290|7287.2|7289.7|7286.9|7290|7287.2|7289.7|7286.9|3
1626415690000|2021-07-16 06:08:10|7288.7|7285.9|7287.4|7284.6|7288.7|7285.9|7287|7284.2|11
1626415700000|2021-07-16 06:08:20|7287.7|7284.9|7285.7|7282.9|7288|7285.2|7285|7282.2|22
1626415710000|2021-07-16 06:08:30|7286|7283.2|7286.8|7284|7286.8|7284|7286|7283.2|66
1626415720000|2021-07-16 06:08:40|7288.8|7286|7288.5|7285.7|7289|7286.2|7288.5|7285.7|9
1626415730000|2021-07-16 06:08:50|7288.4|7285.6|7288.5|7285.7|7288.7|7285.9|7288.4|7285.6|0
1626415740000|2021-07-16 06:09:00|7288.2|7285.4|7289|7286.2|7289|7286.2|7288.2|7285.4|2
1626415750000|2021-07-16 06:09:10|7288.5|7285.7|7288.7|7285.9|7288.7|7285.9|7288.5|7285.7|6
1626415760000|2021-07-16 06:09:20|7288.3|7285.5|7287|7284.2|7288.3|7285.5|7286.2|7283.4|11
1626415770000|2021-07-16 06:09:30|7286.7|7283.9|7286.2|7283.4|7286.7|7283.9|7286.2|7283.4|2
1626415780000|2021-07-16 06:09:40|7286.4|7283.6|7287|7284.2|7287|7284.2|7286.4|7283.6|2
1626415790000|2021-07-16 06:09:50|7286.5|7283.7|7285.2|7282.4|7286.6|7283.7|7285.2|7282.4|5
1626415800000|2021-07-16 06:10:00|7285|7282.2|7285|7282.2|7285|7282.2|7283.8|7281|8
1626415810000|2021-07-16 06:10:10|7285.5|7282.7|7285|7282.2|7285.5|7282.7|7284.5|7281.7|6
1626415820000|2021-07-16 06:10:20|7284.7|7281.9|7284.5|7281.7|7284.7|7281.9|7284.5|7281.7|1
1626415830000|2021-07-16 06:10:30|7283|7280.2|7281.2|7278.4|7283|7280.2|7281|7278.2|21
1626415840000|2021-07-16 06:10:40|7281|7278.2|7281|7278.2|7282|7279.2|7281|7278.2|9
1626415850000|2021-07-16 06:10:50|7281.2|7278.4|7281.4|7278.6|7281.7|7278.9|7281.2|7278.4|5
1626415860000|2021-07-16 06:11:00|7282|7279.2|7281|7278.2|7282|7279.2|7281|7278.2|4
1626415870000|2021-07-16 06:11:10|7282.2|7279.4|7282.5|7279.7|7283|7280.2|7282.2|7279.4|7
1626415880000|2021-07-16 06:11:20|7283|7280.2|7285|7282.2|7285.5|7282.7|7282.5|7279.7|41
1626415890000|2021-07-16 06:11:30|7284.4|7281.6|7283.2|7280.4|7284.4|7281.6|7283.2|7280.4|2
1626415900000|2021-07-16 06:11:40|7283.1|7280.3|7282.8|7280|7283.1|7280.3|7282.8|7280|0
1626415910000|2021-07-16 06:11:50|7282.5|7279.7|7283.5|7280.7|7283.5|7280.7|7282.5|7279.7|1
1626415920000|2021-07-16 06:12:00|7283.2|7280.4|7286.5|7283.7|7286.5|7283.7|7283.2|7280.4|7
1626415930000|2021-07-16 06:12:10|7286.7|7283.9|7285.2|7282.4|7287|7284.2|7285.2|7282.4|4
1626415940000|2021-07-16 06:12:20|7285|7282.2|7284.5|7281.7|7285.2|7282.4|7284.5|7281.7|7
1626415950000|2021-07-16 06:12:30|7284.7|7281.9|7286.2|7283.4|7286.5|7283.7|7284.7|7281.9|0
1626415960000|2021-07-16 06:12:40|7286|7283.2|7285.8|7283|7287|7284.2|7285.5|7282.7|17
1626415970000|2021-07-16 06:12:50|7285.3|7282.5|7284.8|7282|7285.3|7282.5|7284.8|7282|0
1626415980000|2021-07-16 06:13:00|7285|7282.2|7284.8|7282|7285.3|7282.5|7284.3|7281.5|15
1626415990000|2021-07-16 06:13:10|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7284|7281.2|4
1626416010000|2021-07-16 06:13:30|7284.2|7281.4|7284|7281.2|7285|7282.2|7284|7281.2|2
1626416020000|2021-07-16 06:13:40|7283.5|7280.7|7284.2|7281.4|7284.2|7281.4|7283.5|7280.7|6
1626416030000|2021-07-16 06:13:50|7284.7|7281.9|7285.3|7282.5|7285.5|7282.7|7284.7|7281.9|0
1626416040000|2021-07-16 06:14:00|7285|7282.2|7285.5|7282.7|7286|7283.2|7285|7282.2|9
1626416050000|2021-07-16 06:14:10|7285|7282.2|7284.2|7281.4|7285|7282.2|7284|7281.2|6
1626416060000|2021-07-16 06:14:20|7284.6|7281.8|7285.8|7283|7286|7283.2|7284.6|7281.8|0
1626416070000|2021-07-16 06:14:30|7285.3|7282.5|7285.5|7282.7|7285.5|7282.7|7285.3|7282.5|1
1626416080000|2021-07-16 06:14:40|7284.2|7281.4|7283.8|7281|7284.2|7281.4|7283.8|7281|8
1626416090000|2021-07-16 06:14:50|7283.5|7280.7|7283|7280.2|7283.5|7280.7|7282|7279.2|52
1626416100000|2021-07-16 06:15:00|7283.2|7280.4|7282|7279.2|7284.2|7281.4|7281.8|7279|24
1626416110000|2021-07-16 06:15:10|7283|7280.2|7282.8|7280|7283|7280.2|7282.8|7280|11
1626416120000|2021-07-16 06:15:20|7282.3|7279.5|7283|7280.2|7283|7280.2|7282|7279.2|18
1626416130000|2021-07-16 06:15:30|7282.8|7280|7282.8|7280|7282.8|7280|7282.8|7280|1
1626416140000|2021-07-16 06:15:40|7282.3|7279.5|7281.2|7278.4|7282.3|7279.5|7281.2|7278.4|0
1626416160000|2021-07-16 06:16:00|7281|7278.2|7281|7278.2|7281|7278.2|7281|7278.2|8
1626416170000|2021-07-16 06:16:10|7281.2|7278.4|7282|7279.2|7283.2|7280.4|7281.2|7278.4|15
1626416180000|2021-07-16 06:16:20|7283|7280.2|7282|7279.2|7283|7280.2|7282|7279.2|67
1626416190000|2021-07-16 06:16:30|7281.8|7279|7281|7278.2|7282|7279.2|7281|7278.2|2
1626416200000|2021-07-16 06:16:40|7281.2|7278.4|7281|7278.2|7281.2|7278.4|7281|7278.2|4
1626416210000|2021-07-16 06:16:50|7280|7277.2|7279|7276.2|7280|7277.2|7279|7276.2|81
1626416220000|2021-07-16 06:17:00|7279.5|7276.7|7280.7|7277.9|7281|7278.2|7279|7276.2|49
1626416230000|2021-07-16 06:17:10|7280.5|7277.7|7278.3|7275.5|7280.5|7277.7|7277.3|7274.5|37
1626416240000|2021-07-16 06:17:20|7278|7275.2|7279.3|7276.5|7279.3|7276.5|7277.8|7275|32
1626416250000|2021-07-16 06:17:30|7279|7276.2|7279.3|7276.5|7279.3|7276.5|7278.8|7276|30
1626416260000|2021-07-16 06:17:40|7279|7276.2|7281|7278.2|7281|7278.2|7278.3|7275.5|11
1626416270000|2021-07-16 06:17:50|7280.8|7278|7280.5|7277.7|7280.8|7278|7280|7277.2|5
1626416280000|2021-07-16 06:18:00|7280|7277.2|7280.8|7278|7281|7278.2|7280|7277.2|4
1626416290000|2021-07-16 06:18:10|7281|7278.2|7281|7278.2|7281|7278.2|7281|7278.2|1
1626416300000|2021-07-16 06:18:20|7281.2|7278.4|7280.8|7278|7281.3|7278.5|7280.2|7277.4|4
1626416310000|2021-07-16 06:18:30|7281.2|7278.4|7281.3|7278.5|7282|7279.2|7281|7278.2|4
1626416320000|2021-07-16 06:18:40|7281|7278.2|7280.8|7278|7281|7278.2|7280.8|7278|1
1626416330000|2021-07-16 06:18:50|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|0
1626416340000|2021-07-16 06:19:00|7280.5|7277.7|7279.8|7277|7280.8|7278|7279.8|7277|22
1626416350000|2021-07-16 06:19:10|7279.2|7276.4|7278|7275.2|7279.2|7276.4|7278|7275.2|17
1626416360000|2021-07-16 06:19:20|7277.5|7274.7|7277.3|7274.5|7277.5|7274.7|7277.3|7274.5|15
1626416370000|2021-07-16 06:19:30|7277|7274.2|7277|7274.2|7277|7274.2|7276.5|7273.7|10
1626416380000|2021-07-16 06:19:40|7276.4|7273.6|7274.8|7272|7276.4|7273.6|7273.8|7271|16
1626416390000|2021-07-16 06:19:50|7274.5|7271.7|7274.2|7271.4|7275|7272.2|7273|7270.2|138
1626416400000|2021-07-16 06:20:00|7274.8|7272|7273.8|7271|7277.3|7274.5|7273.8|7271|44
1626416410000|2021-07-16 06:20:10|7274|7271.2|7274.5|7271.7|7274.5|7271.7|7273.8|7271|24
1626416420000|2021-07-16 06:20:20|7274.8|7272|7274.8|7272|7274.8|7272|7274.5|7271.7|25
1626416430000|2021-07-16 06:20:30|7275|7272.2|7273|7270.2|7275|7272.2|7273|7270.2|27
1626416440000|2021-07-16 06:20:40|7273.2|7270.4|7273.3|7270.5|7273.3|7270.5|7272|7269.2|102
1626416450000|2021-07-16 06:20:50|7273.8|7271|7273.8|7271|7273.8|7271|7273.3|7270.5|3
1626416460000|2021-07-16 06:21:00|7274|7271.2|7274.5|7271.7|7275|7272.2|7274|7271.2|16
1626416470000|2021-07-16 06:21:10|7274.8|7272|7276|7273.2|7276|7273.2|7274.8|7272|1
1626416480000|2021-07-16 06:21:20|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|19
1626416490000|2021-07-16 06:21:30|7276.3|7273.5|7275.8|7273|7276.3|7273.5|7275.8|7273|1
1626416510000|2021-07-16 06:21:50|7276|7273.2|7274|7271.2|7276|7273.2|7274|7271.2|4
1626416520000|2021-07-16 06:22:00|7274.3|7271.5|7274.8|7272|7275.3|7272.5|7274|7271.2|143
1626416530000|2021-07-16 06:22:10|7275.3|7272.5|7273.5|7270.7|7275.3|7272.5|7273.3|7270.5|202
1626416540000|2021-07-16 06:22:20|7273.3|7270.5|7272.8|7270|7273.3|7270.5|7271.3|7268.5|16
1626416550000|2021-07-16 06:22:30|7273|7270.2|7271.8|7269|7273.5|7270.7|7271.8|7269|3
1626416560000|2021-07-16 06:22:40|7272.3|7269.5|7272.8|7270|7273.5|7270.7|7272.3|7269.5|22
1626416570000|2021-07-16 06:22:50|7273|7270.2|7274.8|7272|7274.8|7272|7273|7270.2|34
1626416580000|2021-07-16 06:23:00|7275|7272.2|7274.8|7272|7275.5|7272.7|7273.5|7270.7|33
1626416590000|2021-07-16 06:23:10|7274.5|7271.7|7274.8|7272|7275|7272.2|7274|7271.2|3
1626416600000|2021-07-16 06:23:20|7275|7272.2|7275|7272.2|7275|7272.2|7274.8|7272|0
1626416610000|2021-07-16 06:23:30|7275.5|7272.7|7273|7270.2|7276.3|7273.5|7273|7270.2|48
1626416620000|2021-07-16 06:23:40|7272.7|7269.9|7272|7269.2|7273|7270.2|7271.8|7269|50
1626416630000|2021-07-16 06:23:50|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|28
1626416640000|2021-07-16 06:24:00|7271|7268.2|7271.2|7268.4|7271.2|7268.4|7271|7268.2|76
1626416650000|2021-07-16 06:24:10|7271|7268.2|7270.7|7267.9|7271.2|7268.4|7270.2|7267.4|152
1626416660000|2021-07-16 06:24:20|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|2
1626416670000|2021-07-16 06:24:30|7270.7|7267.9|7269.2|7266.4|7270.7|7267.9|7269.2|7266.4|19
1626416680000|2021-07-16 06:24:40|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|52
1626416690000|2021-07-16 06:24:50|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|3
1626416700000|2021-07-16 06:25:00|7269|7266.2|7270|7267.2|7270|7267.2|7269|7266.2|12
1626416710000|2021-07-16 06:25:10|7270.7|7267.9|7272|7269.2|7272|7269.2|7270.7|7267.9|10
1626416720000|2021-07-16 06:25:20|||||||||4
1626416730000|2021-07-16 06:25:30|7272.7|7269.9|7274|7271.2|7274|7271.2|7272.7|7269.9|16
1626416740000|2021-07-16 06:25:40|7272|7269.2|7273|7270.2|7273|7270.2|7272|7269.2|5
1626416750000|2021-07-16 06:25:50|7273.5|7270.7|7270.5|7267.7|7274.2|7271.4|7270.5|7267.7|5
1626416760000|2021-07-16 06:26:00|7271.1|7268.3|7272.2|7269.4|7272.2|7269.4|7271.1|7268.3|37
1626416770000|2021-07-16 06:26:10|7271.7|7268.9|7272.2|7269.4|7272.2|7269.4|7271.7|7268.9|4
1626416780000|2021-07-16 06:26:20|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|3
1626416790000|2021-07-16 06:26:30|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|1
1626416820000|2021-07-16 06:27:00|7273.7|7270.9|7272.2|7269.4|7273.7|7270.9|7272.2|7269.4|12
1626416830000|2021-07-16 06:27:10|7271.7|7268.9|7272.7|7269.9|7272.7|7269.9|7271.7|7268.9|3
1626416840000|2021-07-16 06:27:20|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|0
1626416850000|2021-07-16 06:27:30|7273|7270.2|7272.7|7269.9|7273|7270.2|7272.7|7269.9|0
1626416860000|2021-07-16 06:27:40|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|0
1626416870000|2021-07-16 06:27:50|7273.5|7270.7|7273.2|7270.4|7273.7|7270.9|7273.2|7270.4|4
1626416880000|2021-07-16 06:28:00|7273.5|7270.7|7275.2|7272.4|7275.7|7272.9|7273.5|7270.7|21
1626416890000|2021-07-16 06:28:10|7275.7|7272.9|7274.7|7271.9|7275.7|7272.9|7274.7|7271.9|6
1626416900000|2021-07-16 06:28:20|7274.2|7271.4|7273.7|7270.9|7274.2|7271.4|7273.7|7270.9|0
1626416910000|2021-07-16 06:28:30|7274.7|7271.9|7275.5|7272.7|7275.5|7272.7|7274.2|7271.4|3
1626416920000|2021-07-16 06:28:40|7275.2|7272.4|7276.5|7273.7|7276.5|7273.7|7275.2|7272.4|7
1626416930000|2021-07-16 06:28:50|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|13
1626416940000|2021-07-16 06:29:00|7276.5|7273.7|7276.2|7273.4|7277|7274.2|7276.2|7273.4|23
1626416950000|2021-07-16 06:29:10|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|12
1626416960000|2021-07-16 06:29:20|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|6
1626416970000|2021-07-16 06:29:30|7277.2|7274.4|7276.5|7273.7|7277.2|7274.4|7276.2|7273.4|30
1626416980000|2021-07-16 06:29:40|7276.7|7273.9|7277|7274.2|7277|7274.2|7276.7|7273.9|0
1626416990000|2021-07-16 06:29:50|7276.7|7273.9|7277|7274.2|7277.2|7274.4|7276|7273.2|14
1626417000000|2021-07-16 06:30:00|7276.2|7273.4|7275|7272.2|7277|7274.2|7275|7272.2|9
1626417010000|2021-07-16 06:30:10|7274.7|7271.9|7273.7|7270.9|7274.7|7271.9|7273.7|7270.9|6
1626417020000|2021-07-16 06:30:20|7273.2|7270.4|7273.2|7270.4|7273.7|7270.9|7273|7270.2|3
1626417030000|2021-07-16 06:30:30|7273.7|7270.9|7274|7271.2|7274|7271.2|7273.7|7270.9|2
1626417040000|2021-07-16 06:30:40|7274.7|7271.9|7273|7270.2|7274.7|7271.9|7273|7270.2|16
1626417050000|2021-07-16 06:30:50|7273.5|7270.7|7274|7271.2|7274|7271.2|7273.5|7270.7|4
1626417060000|2021-07-16 06:31:00|7274.5|7271.7|7274.7|7271.9|7275.5|7272.7|7274.5|7271.7|14
1626417070000|2021-07-16 06:31:10|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.7|7271.9|0
1626417080000|2021-07-16 06:31:20|7275.2|7272.4|7275.7|7272.9|7275.7|7272.9|7275.2|7272.4|2
1626417090000|2021-07-16 06:31:30|7275.4|7272.6|7275.4|7272.6|7275.7|7272.9|7275.4|7272.6|5
1626417100000|2021-07-16 06:31:40|7275.2|7272.4|7274.4|7271.6|7275.2|7272.4|7274.4|7271.6|0
1626417110000|2021-07-16 06:31:50|7274.9|7272.1|7274.9|7272.1|7275.2|7272.4|7274.9|7272.1|48
1626417120000|2021-07-16 06:32:00|7273.9|7271.1|7275.2|7272.4|7275.2|7272.4|7273.9|7271.1|12
1626417130000|2021-07-16 06:32:10|7274.9|7272.1|7275.2|7272.4|7275.2|7272.4|7274.9|7272.1|1
1626417140000|2021-07-16 06:32:20|7274.9|7272.1|7275.7|7272.9|7275.7|7272.9|7274.9|7272.1|0
1626417150000|2021-07-16 06:32:30|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7274.9|7272.1|1
1626417160000|2021-07-16 06:32:40|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|0
1626417170000|2021-07-16 06:32:50|7275.4|7272.6|7275.7|7272.9|7275.7|7272.9|7275.4|7272.6|2
1626417180000|2021-07-16 06:33:00|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|1
1626417190000|2021-07-16 06:33:10|7276.2|7273.4|7275.9|7273.1|7276.2|7273.4|7275.7|7272.9|25
1626417200000|2021-07-16 06:33:20|7275.7|7272.9|7275.9|7273.1|7275.9|7273.1|7275.7|7272.9|2
1626417210000|2021-07-16 06:33:30|7275.7|7272.9|7274.9|7272.1|7275.7|7272.9|7274.9|7272.1|0
1626417220000|2021-07-16 06:33:40|7274.4|7271.6|7274.7|7271.9|7274.7|7271.9|7274.2|7271.4|2
1626417230000|2021-07-16 06:33:50|7274.9|7272.1|7274.7|7271.9|7274.9|7272.1|7274.7|7271.9|0
1626417250000|2021-07-16 06:34:10|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.7|7270.9|0
1626417260000|2021-07-16 06:34:20|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|1
1626417270000|2021-07-16 06:34:30|7274.6|7271.8|7274.9|7272.1|7274.9|7272.1|7274.6|7271.8|9
1626417280000|2021-07-16 06:34:40|7273.9|7271.1|7273.7|7270.9|7273.9|7271.1|7273.7|7270.9|2
1626417290000|2021-07-16 06:34:50|7273.9|7271.1|7273.9|7271.1|7274.2|7271.4|7273.7|7270.9|3
1626417300000|2021-07-16 06:35:00|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|2
1626417310000|2021-07-16 06:35:10|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|0
1626417320000|2021-07-16 06:35:20|7274.9|7272.1|7274.7|7271.9|7274.9|7272.1|7274.7|7271.9|2
1626417330000|2021-07-16 06:35:30|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1626417340000|2021-07-16 06:35:40|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|6
1626417350000|2021-07-16 06:35:50|7274.2|7271.4|7274.4|7271.6|7274.4|7271.6|7274.2|7271.4|0
1626417370000|2021-07-16 06:36:10|7273.9|7271.1|7274.2|7271.4|7274.2|7271.4|7273.9|7271.1|0
1626417380000|2021-07-16 06:36:20|7273.9|7271.1|7274.9|7272.1|7274.9|7272.1|7273.9|7271.1|1
1626417400000|2021-07-16 06:36:40|7273.9|7271.1|7273.9|7271.1|7274.2|7271.4|7273.9|7271.1|5
1626417410000|2021-07-16 06:36:50|7273.7|7270.9|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|1
1626417420000|2021-07-16 06:37:00|7273.2|7270.4|7270.7|7267.9|7273.2|7270.4|7270.7|7267.9|76
1626417430000|2021-07-16 06:37:10|7270.5|7267.7|7271.2|7268.4|7271.4|7268.6|7270.2|7267.4|13
1626417440000|2021-07-16 06:37:20|7270.9|7268.1|7270.4|7267.6|7270.9|7268.1|7270.4|7267.6|5
1626417450000|2021-07-16 06:37:30|7270.2|7267.4|7264.9|7262.1|7270.2|7267.4|7264.9|7262.1|425
1626417460000|2021-07-16 06:37:40|7264.7|7261.9|7264.2|7261.4|7266.2|7263.4|7263.9|7261.1|67
1626417470000|2021-07-16 06:37:50|7263.9|7261.1|7262.9|7260.1|7263.9|7261.1|7262.9|7260.1|16
1626417480000|2021-07-16 06:38:00|7263.4|7260.6|7264.7|7261.9|7264.9|7262.1|7263.4|7260.6|15
1626417490000|2021-07-16 06:38:10|7264.9|7262.1|7263.9|7261.1|7264.9|7262.1|7263.2|7260.4|29
1626417500000|2021-07-16 06:38:20|7263.4|7260.6|7264.9|7262.1|7264.9|7262.1|7263.4|7260.6|2
1626417510000|2021-07-16 06:38:30|7265.2|7262.4|7265.6|7262.8|7265.6|7262.8|7265.2|7262.4|6
1626417520000|2021-07-16 06:38:40|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.2|7262.4|7
1626417530000|2021-07-16 06:38:50|7265.2|7262.4|7265.4|7262.6|7265.4|7262.6|7265.2|7262.4|3
1626417540000|2021-07-16 06:39:00|7265.6|7262.8|7266.4|7263.6|7266.4|7263.6|7265.6|7262.8|1
1626417550000|2021-07-16 06:39:10|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7265.9|7263.1|40
1626417560000|2021-07-16 06:39:20|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|4
1626417570000|2021-07-16 06:39:30|7267.4|7264.6|7265.1|7262.3|7267.4|7264.6|7265.1|7262.3|12
1626417580000|2021-07-16 06:39:40|7264.7|7261.9|7263.9|7261.1|7264.7|7261.9|7263.9|7261.1|32
1626417590000|2021-07-16 06:39:50|7264.1|7261.3|7265.9|7263.1|7265.9|7263.1|7264.1|7261.3|38
1626417600000|2021-07-16 06:40:00|7265.4|7262.6|7263.9|7261.1|7265.6|7262.8|7263.9|7261.1|26
1626417620000|2021-07-16 06:40:20|7263.7|7260.9|7263.9|7261.1|7263.9|7261.1|7263.7|7260.9|26
1626417640000|2021-07-16 06:40:40|7263.7|7260.9|7262.9|7260.1|7263.9|7261.1|7262.9|7260.1|23
1626417650000|2021-07-16 06:40:50|7262.6|7259.8|7262.9|7260.1|7262.9|7260.1|7262.6|7259.8|84
1626417660000|2021-07-16 06:41:00|7263.7|7260.9|7263.9|7261.1|7263.9|7261.1|7263.4|7260.6|7
1626417670000|2021-07-16 06:41:10|7263.6|7260.8|7263.9|7261.1|7263.9|7261.1|7262.9|7260.1|10
1626417680000|2021-07-16 06:41:20|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|22
1626417690000|2021-07-16 06:41:30|7263.9|7261.1|7264.7|7261.9|7266.9|7264.1|7263.9|7261.1|74
1626417700000|2021-07-16 06:41:40|7264.6|7261.8|7266.2|7263.4|7266.4|7263.6|7264.6|7261.8|15
1626417710000|2021-07-16 06:41:50|7265.7|7262.9|7264.7|7261.9|7265.9|7263.1|7264.2|7261.4|8
1626417720000|2021-07-16 06:42:00|7264.9|7262.1|7264.2|7261.4|7264.9|7262.1|7264.2|7261.4|2
1626417730000|2021-07-16 06:42:10|7264.7|7261.9|7263.4|7260.6|7264.7|7261.9|7263.4|7260.6|6
1626417740000|2021-07-16 06:42:20|7263.2|7260.4|7263.4|7260.6|7263.6|7260.8|7262.9|7260.1|4
1626417750000|2021-07-16 06:42:30|7263.2|7260.4|7264.9|7262.1|7264.9|7262.1|7262.9|7260.1|25
1626417760000|2021-07-16 06:42:40|7265.1|7262.3|7265.9|7263.1|7265.9|7263.1|7265.1|7262.3|5
1626417770000|2021-07-16 06:42:50|7265.6|7262.8|7265.9|7263.1|7265.9|7263.1|7265.6|7262.8|1
1626417780000|2021-07-16 06:43:00|7265.7|7262.9|7265.4|7262.6|7265.7|7262.9|7265.4|7262.6|6
1626417790000|2021-07-16 06:43:10|7265.1|7262.3|7264.9|7262.1|7265.1|7262.3|7264.9|7262.1|0
1626417800000|2021-07-16 06:43:20|7265.2|7262.4|7266.1|7263.3|7266.1|7263.3|7265.2|7262.4|1
1626417810000|2021-07-16 06:43:30|7265.9|7263.1|7266.9|7264.1|7266.9|7264.1|7265.9|7263.1|1
1626417820000|2021-07-16 06:43:40|||||||||11
1626417830000|2021-07-16 06:43:50|7266.7|7263.9|7265.9|7263.1|7266.7|7263.9|7265.9|7263.1|5
1626417840000|2021-07-16 06:44:00|7266.2|7263.4|7266.7|7263.9|7266.9|7264.1|7265.7|7262.9|68
1626417850000|2021-07-16 06:44:10|7267.2|7264.4|7265.7|7262.9|7267.2|7264.4|7265.7|7262.9|2
1626417860000|2021-07-16 06:44:20|7266.2|7263.4|7266.3|7263.5|7266.7|7263.9|7266.2|7263.4|0
1626417870000|2021-07-16 06:44:30|7265.7|7262.9|7266.7|7263.9|7266.7|7263.9|7265.7|7262.9|9
1626417880000|2021-07-16 06:44:40|7267.2|7264.4|7266.7|7263.9|7267.2|7264.4|7266.5|7263.7|95
1626417890000|2021-07-16 06:44:50|7266.5|7263.7|7266|7263.2|7266.5|7263.7|7266|7263.2|2
1626417900000|2021-07-16 06:45:00|7265.7|7262.9|7265.7|7262.9|7266.5|7263.7|7265.4|7262.6|91
1626417910000|2021-07-16 06:45:10|7265.5|7262.7|7264.9|7262.1|7265.5|7262.7|7264.9|7262.1|3
1626417920000|2021-07-16 06:45:20|7265.9|7263.1|7266.4|7263.6|7266.4|7263.6|7265.9|7263.1|14
1626417930000|2021-07-16 06:45:30|7266.7|7263.9|7264.7|7261.9|7266.7|7263.9|7264.7|7261.9|14
1626417940000|2021-07-16 06:45:40|7264.2|7261.4|7264.9|7262.1|7264.9|7262.1|7264.2|7261.4|3
1626417950000|2021-07-16 06:45:50|7264.7|7261.9|7266.9|7264.1|7266.9|7264.1|7264.7|7261.9|11
1626417960000|2021-07-16 06:46:00|7266.7|7263.9|7267.7|7264.9|7267.7|7264.9|7266.7|7263.9|2
1626417970000|2021-07-16 06:46:10|7267.5|7264.7|7266.9|7264.1|7267.5|7264.7|7266.9|7264.1|0
1626417980000|2021-07-16 06:46:20|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|2
1626417990000|2021-07-16 06:46:30|7266.9|7264.1|7266.7|7263.9|7266.9|7264.1|7266.7|7263.9|1
1626418000000|2021-07-16 06:46:40|7266.9|7264.1|7266.9|7264.1|7267.7|7264.9|7266.9|7264.1|1
1626418010000|2021-07-16 06:46:50|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|1
1626418020000|2021-07-16 06:47:00|7268.2|7265.4|7267.9|7265.1|7268.9|7266.1|7267.9|7265.1|4
1626418030000|2021-07-16 06:47:10|7268.1|7265.3|7269.6|7266.8|7269.6|7266.8|7267.9|7265.1|12
1626418040000|2021-07-16 06:47:20|7270.1|7267.3|7269.9|7267.1|7270.1|7267.3|7269.9|7267.1|3
1626418050000|2021-07-16 06:47:30|7270.1|7267.3|7268.9|7266.1|7270.4|7267.6|7268.9|7266.1|38
1626418060000|2021-07-16 06:47:40|7269.4|7266.6|7269.1|7266.3|7269.4|7266.6|7269.1|7266.3|1
1626418070000|2021-07-16 06:47:50|7268.9|7266.1|7267.7|7264.9|7268.9|7266.1|7267.7|7264.9|15
1626418080000|2021-07-16 06:48:00|7267.5|7264.7|7268.9|7266.1|7268.9|7266.1|7267.5|7264.7|2
1626418090000|2021-07-16 06:48:10|7268.7|7265.9|7267.7|7264.9|7268.7|7265.9|7267.7|7264.9|5
1626418100000|2021-07-16 06:48:20|7267.9|7265.1|7268.6|7265.8|7268.6|7265.8|7267.7|7264.9|4
1626418110000|2021-07-16 06:48:30|7268.9|7266.1|7267.9|7265.1|7268.9|7266.1|7267.7|7264.9|1
1626418120000|2021-07-16 06:48:40|7268.4|7265.6|7267.7|7264.9|7268.7|7265.9|7267.5|7264.7|1
1626418130000|2021-07-16 06:48:50|7268.2|7265.4|7269.4|7266.6|7269.4|7266.6|7268.2|7265.4|5
1626418140000|2021-07-16 06:49:00|7269.7|7266.9|7270.4|7267.6|7270.4|7267.6|7269.4|7266.6|6
1626418150000|2021-07-16 06:49:10|7270.2|7267.4|7270.1|7267.3|7270.2|7267.4|7269.9|7267.1|0
1626418160000|2021-07-16 06:49:20|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|7271.4|7268.6|10
1626418170000|2021-07-16 06:49:30|7270.9|7268.1|7271.6|7268.8|7271.6|7268.8|7270.7|7267.9|8
1626418180000|2021-07-16 06:49:40|||||||||3
1626418190000|2021-07-16 06:49:50|7270.6|7267.8|7271.9|7269.1|7271.9|7269.1|7270.6|7267.8|5
1626418200000|2021-07-16 06:50:00|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|33
1626418210000|2021-07-16 06:50:10|||||||||6
1626418220000|2021-07-16 06:50:20|7271.8|7269|7270.7|7267.9|7271.8|7269|7270.7|7267.9|52
1626418230000|2021-07-16 06:50:30|7270.9|7268.1|7270.9|7268.1|7271.1|7268.3|7270.7|7267.9|17
1626418240000|2021-07-16 06:50:40|7271.1|7268.3|7271.6|7268.8|7271.6|7268.8|7270.9|7268.1|0
1626418250000|2021-07-16 06:50:50|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|5
1626418260000|2021-07-16 06:51:00|7271.9|7269.1|7271.9|7269.1|7272.2|7269.4|7271.7|7268.9|27
1626418270000|2021-07-16 06:51:10|7271.7|7268.9|7271.9|7269.1|7271.9|7269.1|7271.7|7268.9|0
1626418280000|2021-07-16 06:51:20|7272.2|7269.4|7270.9|7268.1|7272.2|7269.4|7270.7|7267.9|13
1626418290000|2021-07-16 06:51:30|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|3
1626418300000|2021-07-16 06:51:40|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|0
1626418310000|2021-07-16 06:51:50|7271.2|7268.4|7270.7|7267.9|7271.2|7268.4|7270.2|7267.4|4
1626418320000|2021-07-16 06:52:00|7270.2|7267.4|7271.2|7268.4|7271.2|7268.4|7270.2|7267.4|5
1626418330000|2021-07-16 06:52:10|7271.6|7268.8|7270.7|7267.9|7271.6|7268.8|7270.7|7267.9|7
1626418340000|2021-07-16 06:52:20|7270.5|7267.7|7270.2|7267.4|7270.5|7267.7|7270.2|7267.4|0
1626418350000|2021-07-16 06:52:30|7269.7|7266.9|7268.9|7266.1|7270.2|7267.4|7268.7|7265.9|8
1626418360000|2021-07-16 06:52:40|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.2|7266.4|12
1626418370000|2021-07-16 06:52:50|7268.9|7266.1|7269.2|7266.4|7269.4|7266.6|7268.9|7266.1|0
1626418380000|2021-07-16 06:53:00|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|1
1626418390000|2021-07-16 06:53:10|7269.7|7266.9|7269.9|7267.1|7269.9|7267.1|7269.7|7266.9|2
1626418400000|2021-07-16 06:53:20|||||||||2
1626418410000|2021-07-16 06:53:30|7269.7|7266.9|7271.7|7268.9|7271.7|7268.9|7269.7|7266.9|3
1626418420000|2021-07-16 06:53:40|7272.2|7269.4|7271.7|7268.9|7272.2|7269.4|7271.7|7268.9|3
1626418430000|2021-07-16 06:53:50|7271.5|7268.7|7271.9|7269.1|7271.9|7269.1|7271.2|7268.4|1
1626418440000|2021-07-16 06:54:00|7271.7|7268.9|7272.2|7269.4|7272.2|7269.4|7271.7|7268.9|5
1626418450000|2021-07-16 06:54:10|7271.9|7269.1|7271.5|7268.7|7271.9|7269.1|7271.5|7268.7|19
1626418470000|2021-07-16 06:54:30|7270.9|7268.1|7270.9|7268.1|7271.1|7268.3|7270.9|7268.1|0
1626418480000|2021-07-16 06:54:40|7271.1|7268.3|7271.9|7269.1|7271.9|7269.1|7271.1|7268.3|0
1626418490000|2021-07-16 06:54:50|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|3
1626418500000|2021-07-16 06:55:00|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7270.9|7268.1|1
1626418510000|2021-07-16 06:55:10|7271.3|7268.5|7271.6|7268.8|7271.6|7268.8|7271.3|7268.5|0
1626418520000|2021-07-16 06:55:20|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|14
1626418530000|2021-07-16 06:55:30|7270.9|7268.1|7271.4|7268.6|7271.6|7268.8|7270.9|7268.1|7
1626418540000|2021-07-16 06:55:40|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|8
1626418570000|2021-07-16 06:56:10|7271.6|7268.8|7273.1|7270.3|7273.1|7270.3|7271.6|7268.8|17
1626418580000|2021-07-16 06:56:20|7272.9|7270.1|7273.9|7271.1|7273.9|7271.1|7272.9|7270.1|3
1626418590000|2021-07-16 06:56:30|7272.9|7270.1|7272.4|7269.6|7272.9|7270.1|7272.4|7269.6|53
1626418600000|2021-07-16 06:56:40|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|7272.9|7270.1|0
1626418610000|2021-07-16 06:56:50|7273.4|7270.6|7275.1|7272.3|7275.1|7272.3|7273.4|7270.6|15
1626418620000|2021-07-16 06:57:00|7275.9|7273.1|7275.7|7272.9|7275.9|7273.1|7275.7|7272.9|0
1626418630000|2021-07-16 06:57:10|7275.6|7272.8|7275.9|7273.1|7276.1|7273.3|7275.4|7272.6|14
1626418640000|2021-07-16 06:57:20|7274.9|7272.1|7274.4|7271.6|7274.9|7272.1|7273.9|7271.1|2
1626418650000|2021-07-16 06:57:30|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1626418660000|2021-07-16 06:57:40|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|1
1626418670000|2021-07-16 06:57:50|7276.3|7273.5|7276.2|7273.4|7276.9|7274.1|7276.2|7273.4|3
1626418680000|2021-07-16 06:58:00|7276.5|7273.7|7276.2|7273.4|7276.9|7274.1|7276.2|7273.4|4
1626418690000|2021-07-16 06:58:10|7275.9|7273.1|7275.7|7272.9|7275.9|7273.1|7274.9|7272.1|6
1626418700000|2021-07-16 06:58:20|7274.9|7272.1|7275.6|7272.8|7275.6|7272.8|7274.9|7272.1|1
1626418710000|2021-07-16 06:58:30|7275.9|7273.1|7277.1|7274.3|7277.5|7274.7|7275.9|7273.1|1
1626418720000|2021-07-16 06:58:40|7276.9|7274.1|7276.6|7273.8|7277.9|7275.1|7276.6|7273.8|5
1626418730000|2021-07-16 06:58:50|7276.9|7274.1|7276.9|7274.1|7277.1|7274.3|7276.9|7274.1|3
1626418740000|2021-07-16 06:59:00|||||||||1
1626418750000|2021-07-16 06:59:10|7276.5|7273.7|7276.7|7273.9|7276.9|7274.1|7275.1|7272.3|7
1626418760000|2021-07-16 06:59:20|7276.4|7273.6|7277.2|7274.4|7277.9|7275.1|7276.4|7273.6|8
1626418770000|2021-07-16 06:59:30|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7275.9|7273.1|11
1626418780000|2021-07-16 06:59:40|7276.7|7273.9|7275.7|7272.9|7276.7|7273.9|7275.7|7272.9|2
1626418790000|2021-07-16 06:59:50|7277.3|7274.5|7276.9|7274.1|7277.5|7274.7|7276.9|7274.1|44
1626418800000|2021-07-16 07:00:00|7277.1|7274.3|7277.9|7275.1|7278.2|7275.4|7276.9|7274.1|27
1626418810000|2021-07-16 07:00:10|7278.6|7275.8|7281.9|7279.1|7281.9|7279.1|7278.6|7275.8|9
1626418820000|2021-07-16 07:00:20|||||||||12
1626418830000|2021-07-16 07:00:30|||||||||4
1626418840000|2021-07-16 07:00:40|7281.5|7278.7|7281.6|7278.8|7281.6|7278.8|7281.4|7278.6|17
1626418850000|2021-07-16 07:00:50|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7
1626418860000|2021-07-16 07:01:00|||||||||131
1626418870000|2021-07-16 07:01:10|7281.6|7278.8|7280.9|7278.1|7281.6|7278.8|7280.7|7277.9|16
1626418880000|2021-07-16 07:01:20|7280.5|7277.7|7281.9|7279.1|7281.9|7279.1|7280.4|7277.6|26
1626418890000|2021-07-16 07:01:30|7281.2|7278.4|7281.6|7278.8|7282.2|7279.4|7280.7|7277.9|656
1626418900000|2021-07-16 07:01:40|7281.9|7279.1|7286.2|7283.4|7286.6|7283.8|7281.9|7279.1|36
1626418910000|2021-07-16 07:01:50|7285.7|7282.9|7285.6|7282.8|7285.9|7283.1|7285.2|7282.4|6
1626418920000|2021-07-16 07:02:00|7285.9|7283.1|7284.9|7282.1|7286.6|7283.8|7284.4|7281.6|122
1626418930000|2021-07-16 07:02:10|7284.4|7281.6|7284.2|7281.4|7284.9|7282.1|7283.6|7280.8|40
1626418940000|2021-07-16 07:02:20|7284.4|7281.6|7286.2|7283.4|7286.4|7283.6|7284.4|7281.6|0
1626418950000|2021-07-16 07:02:30|7285.9|7283.1|7285.9|7283.1|7286.6|7283.8|7284.9|7282.1|5
1626418960000|2021-07-16 07:02:40|7285.4|7282.6|7284.9|7282.1|7285.9|7283.1|7284.9|7282.1|10
1626418970000|2021-07-16 07:02:50|7285.5|7282.7|7282.9|7280.1|7285.9|7283.1|7282.7|7279.9|12
1626418980000|2021-07-16 07:03:00|7282.7|7279.9|7283.1|7280.3|7283.6|7280.8|7282.5|7279.7|29
1626418990000|2021-07-16 07:03:10|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.6|7279.8|2
1626419000000|2021-07-16 07:03:20|7282.2|7279.4|7281.4|7278.6|7282.4|7279.6|7280.4|7277.6|320
1626419010000|2021-07-16 07:03:30|7281.9|7279.1|7280.2|7277.4|7281.9|7279.1|7280.2|7277.4|15
1626419020000|2021-07-16 07:03:40|7280.7|7277.9|7280.2|7277.4|7280.7|7277.9|7279.7|7276.9|27
1626419030000|2021-07-16 07:03:50|7279.6|7276.8|7279.4|7276.6|7279.6|7276.8|7279.4|7276.6|1
1626419040000|2021-07-16 07:04:00|7279.2|7276.4|7280.2|7277.4|7280.2|7277.4|7279.2|7276.4|3
1626419050000|2021-07-16 07:04:10|||||||||4
1626419060000|2021-07-16 07:04:20|7280.4|7277.6|7278.9|7276.1|7280.4|7277.6|7278.4|7275.6|14
1626419070000|2021-07-16 07:04:30|7279.4|7276.6|7278.9|7276.1|7280.2|7277.4|7278.9|7276.1|27
1626419080000|2021-07-16 07:04:40|7278.4|7275.6|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|13
1626419090000|2021-07-16 07:04:50|7277.6|7274.8|7275.9|7273.1|7277.6|7274.8|7275.2|7272.4|302
1626419100000|2021-07-16 07:05:00|7275.4|7272.6|7274.9|7272.1|7275.6|7272.8|7274.9|7272.1|8
1626419110000|2021-07-16 07:05:10|7274.6|7271.8|7274.9|7272.1|7274.9|7272.1|7273.1|7270.3|61
1626419120000|2021-07-16 07:05:20|7274.4|7271.6|7274.1|7271.3|7274.9|7272.1|7273.9|7271.1|4
1626419130000|2021-07-16 07:05:30|7274.4|7271.6|7272.5|7269.7|7275.9|7273.1|7272.5|7269.7|43
1626419140000|2021-07-16 07:05:40|7272.2|7269.4|7271.9|7269.1|7272.6|7269.8|7271.7|7268.9|5
1626419150000|2021-07-16 07:05:50|7271.4|7268.6|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|6
1626419160000|2021-07-16 07:06:00|7270.9|7268.1|7272.2|7269.4|7272.2|7269.4|7270.7|7267.9|24
1626419170000|2021-07-16 07:06:10|7271.9|7269.1|7272.2|7269.4|7272.4|7269.6|7271.9|7269.1|24
1626419180000|2021-07-16 07:06:20|7272.6|7269.8|7272.5|7269.7|7272.7|7269.9|7272.2|7269.4|34
1626419190000|2021-07-16 07:06:30|7271.9|7269.1|7271.4|7268.6|7271.9|7269.1|7271.4|7268.6|3
1626419200000|2021-07-16 07:06:40|7271.9|7269.1|7272.2|7269.4|7272.6|7269.8|7271.9|7269.1|7
1626419210000|2021-07-16 07:06:50|7272.6|7269.8|7272.5|7269.7|7272.7|7269.9|7272.2|7269.4|30
1626419220000|2021-07-16 07:07:00|7272.2|7269.4|7274.4|7271.6|7275.1|7272.3|7272.2|7269.4|33
1626419230000|2021-07-16 07:07:10|7274.9|7272.1|7274.9|7272.1|7275.9|7273.1|7274.9|7272.1|20
1626419240000|2021-07-16 07:07:20|7274.7|7271.9|7274.9|7272.1|7274.9|7272.1|7273.7|7270.9|13
1626419250000|2021-07-16 07:07:30|7275.4|7272.6|7276.2|7273.4|7276.4|7273.6|7275.4|7272.6|5
1626419260000|2021-07-16 07:07:40|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7276.4|7273.6|2
1626419270000|2021-07-16 07:07:50|7276.6|7273.8|7276.6|7273.8|7276.9|7274.1|7276.2|7273.4|7
1626419280000|2021-07-16 07:08:00|7276.4|7273.6|7277.2|7274.4|7277.2|7274.4|7276.2|7273.4|30
1626419290000|2021-07-16 07:08:10|7276.9|7274.1|7277.2|7274.4|7277.2|7274.4|7276.9|7274.1|39
1626419300000|2021-07-16 07:08:20|7277.6|7274.8|7281.6|7278.8|7281.6|7278.8|7277.6|7274.8|24
1626419310000|2021-07-16 07:08:30|7281.9|7279.1|7285.4|7282.6|7285.4|7282.6|7281.9|7279.1|18
1626419320000|2021-07-16 07:08:40|7285.9|7283.1|7280.9|7278.1|7285.9|7283.1|7280.9|7278.1|14
1626419330000|2021-07-16 07:08:50|7281.4|7278.6|7281.9|7279.1|7281.9|7279.1|7280.9|7278.1|29
1626419340000|2021-07-16 07:09:00|7282.4|7279.6|7281.9|7279.1|7282.9|7280.1|7281.9|7279.1|5
1626419350000|2021-07-16 07:09:10|7282.4|7279.6|7281.7|7278.9|7282.9|7280.1|7281.7|7278.9|11
1626419360000|2021-07-16 07:09:20|7281.2|7278.4|7282.4|7279.6|7282.6|7279.8|7280.9|7278.1|5
1626419370000|2021-07-16 07:09:30|7281.9|7279.1|7280.4|7277.6|7281.9|7279.1|7280.4|7277.6|6
1626419380000|2021-07-16 07:09:40|7280.9|7278.1|7279.4|7276.6|7280.9|7278.1|7279.4|7276.6|9
1626419390000|2021-07-16 07:09:50|7279.9|7277.1|7279.4|7276.6|7280.6|7277.8|7279.4|7276.6|4
1626419400000|2021-07-16 07:10:00|7279.9|7277.1|7279.4|7276.6|7279.9|7277.1|7278.9|7276.1|7
1626419410000|2021-07-16 07:10:10|7278.4|7275.6|7278.9|7276.1|7279.4|7276.6|7277.9|7275.1|5
1626419420000|2021-07-16 07:10:20|7279.1|7276.3|7280.6|7277.8|7280.6|7277.8|7279.1|7276.3|5
1626419430000|2021-07-16 07:10:30|7280.2|7277.4|7280.2|7277.4|7280.6|7277.8|7279.7|7276.9|7
1626419440000|2021-07-16 07:10:40|7279.9|7277.1|7281.6|7278.8|7281.6|7278.8|7279.9|7277.1|4
1626419450000|2021-07-16 07:10:50|7281.4|7278.6|7281.6|7278.8|7281.6|7278.8|7280.9|7278.1|2
1626419460000|2021-07-16 07:11:00|7281.9|7279.1|7282.6|7279.8|7282.6|7279.8|7281.1|7278.3|3
1626419470000|2021-07-16 07:11:10|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|4
1626419480000|2021-07-16 07:11:20|7283.3|7280.5|7285.6|7282.8|7285.6|7282.8|7283.3|7280.5|12
1626419490000|2021-07-16 07:11:30|7285.9|7283.1|7286.9|7284.1|7286.9|7284.1|7284.6|7281.8|19
1626419500000|2021-07-16 07:11:40|7286.4|7283.6|7284.9|7282.1|7286.9|7284.1|7284.9|7282.1|3
1626419510000|2021-07-16 07:11:50|7284.6|7281.8|7283.9|7281.1|7284.6|7281.8|7283.4|7280.6|4
1626419520000|2021-07-16 07:12:00|7284.4|7281.6|7283.9|7281.1|7284.6|7281.8|7282.9|7280.1|6
1626419530000|2021-07-16 07:12:10|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|16
1626419540000|2021-07-16 07:12:20|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7282.9|7280.1|5
1626419550000|2021-07-16 07:12:30|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|5
1626419560000|2021-07-16 07:12:40|||||||||5
1626419570000|2021-07-16 07:12:50|||||||||1
1626419580000|2021-07-16 07:13:00|7284|7281.2|7285.6|7282.8|7286.1|7283.3|7284|7281.2|10
1626419590000|2021-07-16 07:13:10|7286.1|7283.3|7287.1|7284.3|7288.6|7285.8|7286.1|7283.3|29
1626419600000|2021-07-16 07:13:20|7287.3|7284.5|7288.1|7285.3|7288.1|7285.3|7287.3|7284.5|1
1626419610000|2021-07-16 07:13:30|7288.3|7285.5|7288.1|7285.3|7289.6|7286.8|7287.9|7285.1|28
1626419620000|2021-07-16 07:13:40|7287.9|7285.1|7287.9|7285.1|7288.6|7285.8|7287.9|7285.1|7
1626419630000|2021-07-16 07:13:50|7288.6|7285.8|7287.6|7284.8|7288.6|7285.8|7287.6|7284.8|11
1626419640000|2021-07-16 07:14:00|7287.2|7284.4|7286.9|7284.1|7287.2|7284.4|7286.6|7283.8|7
1626419650000|2021-07-16 07:14:10|7286.6|7283.8|7286.1|7283.3|7286.6|7283.8|7286.1|7283.3|7
1626419660000|2021-07-16 07:14:20|7286.6|7283.8|7288.1|7285.3|7288.6|7285.8|7286.6|7283.8|9
1626419670000|2021-07-16 07:14:30|7287.6|7284.8|7287.4|7284.6|7288.1|7285.3|7287.4|7284.6|4
1626419680000|2021-07-16 07:14:40|7287.2|7284.4|7286.1|7283.3|7287.2|7284.4|7285.9|7283.1|5
1626419690000|2021-07-16 07:14:50|7286.9|7284.1|7285.9|7283.1|7286.9|7284.1|7285.9|7283.1|7
1626419700000|2021-07-16 07:15:00|7286.1|7283.3|7285.9|7283.1|7286.1|7283.3|7285.9|7283.1|0
1626419710000|2021-07-16 07:15:10|7285.6|7282.8|7283.9|7281.1|7285.6|7282.8|7283.9|7281.1|9
1626419720000|2021-07-16 07:15:20|7284.2|7281.4|7285.6|7282.8|7285.6|7282.8|7284.2|7281.4|17
1626419730000|2021-07-16 07:15:30|7285.8|7283|7286.9|7284.1|7287.1|7284.3|7285.8|7283|3
1626419740000|2021-07-16 07:15:40|7286.2|7283.4|7285.4|7282.6|7286.2|7283.4|7285.4|7282.6|12
1626419750000|2021-07-16 07:15:50|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|10
1626419760000|2021-07-16 07:16:00|7285.6|7282.8|7284.9|7282.1|7285.6|7282.8|7283.9|7281.1|10
1626419770000|2021-07-16 07:16:10|7285.1|7282.3|7285.6|7282.8|7286.9|7284.1|7284.9|7282.1|15
1626419780000|2021-07-16 07:16:20|7286.1|7283.3|7286.6|7283.8|7286.6|7283.8|7286.1|7283.3|29
1626419790000|2021-07-16 07:16:30|7286.4|7283.6|7285.9|7283.1|7286.4|7283.6|7285.9|7283.1|4
1626419800000|2021-07-16 07:16:40|7286.2|7283.4|7285.6|7282.8|7286.2|7283.4|7285.6|7282.8|42
1626419810000|2021-07-16 07:16:50|7285.9|7283.1|7285.6|7282.8|7285.9|7283.1|7285.6|7282.8|44
1626419820000|2021-07-16 07:17:00|7285.9|7283.1|7285.6|7282.8|7286.6|7283.8|7285.6|7282.8|6
1626419830000|2021-07-16 07:17:10|7286.1|7283.3|7285.6|7282.8|7286.1|7283.3|7285.6|7282.8|5
1626419840000|2021-07-16 07:17:20|7286.1|7283.3|7286.6|7283.8|7286.6|7283.8|7285.6|7282.8|12
1626419850000|2021-07-16 07:17:30|7287|7284.2|7286.4|7283.6|7287.4|7284.6|7286.4|7283.6|5
1626419860000|2021-07-16 07:17:40|7285.9|7283.1|7286.1|7283.3|7286.1|7283.3|7285.6|7282.8|0
1626419870000|2021-07-16 07:17:50|7286.3|7283.5|7286.6|7283.8|7286.6|7283.8|7285.6|7282.8|9
1626419880000|2021-07-16 07:18:00|7285.6|7282.8|7287.6|7284.8|7287.6|7284.8|7285.6|7282.8|19
1626419900000|2021-07-16 07:18:20|||||||||3
1626419910000|2021-07-16 07:18:30|7286.7|7283.9|7285.9|7283.1|7286.7|7283.9|7285.9|7283.1|4
1626419920000|2021-07-16 07:18:40|7286.1|7283.3|7285.6|7282.8|7286.1|7283.3|7285.6|7282.8|6
1626419930000|2021-07-16 07:18:50|||||||||19
1626419940000|2021-07-16 07:19:00|7285.9|7283.1|7285.6|7282.8|7286.1|7283.3|7285.6|7282.8|33
1626419950000|2021-07-16 07:19:10|7285.1|7282.3|7284.4|7281.6|7285.1|7282.3|7284.4|7281.6|17
1626419960000|2021-07-16 07:19:20|7284.6|7281.8|7284.9|7282.1|7284.9|7282.1|7283.6|7280.8|5
1626419970000|2021-07-16 07:19:30|7284.1|7281.3|7284.4|7281.6|7284.6|7281.8|7284.1|7281.3|3
1626419980000|2021-07-16 07:19:40|7284.1|7281.3|7284.9|7282.1|7284.9|7282.1|7284.1|7281.3|1
1626419990000|2021-07-16 07:19:50|7285.1|7282.3|7286.3|7283.5|7286.3|7283.5|7285.1|7282.3|4
1626420000000|2021-07-16 07:20:00|7286.6|7283.8|7285.4|7282.6|7286.6|7283.8|7285.4|7282.6|13
1626420010000|2021-07-16 07:20:10|7284.9|7282.1|7287.6|7284.8|7287.6|7284.8|7283.6|7280.8|108
1626420020000|2021-07-16 07:20:20|7288.9|7286.1|7287.6|7284.8|7288.9|7286.1|7287.6|7284.8|10
1626420030000|2021-07-16 07:20:30|7287.4|7284.6|7287.3|7284.5|7287.9|7285.1|7286.6|7283.8|124
1626420040000|2021-07-16 07:20:40|7287.6|7284.8|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|1
1626420050000|2021-07-16 07:20:50|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|0
1626420060000|2021-07-16 07:21:00|7287.9|7285.1|7288.1|7285.3|7288.1|7285.3|7287.9|7285.1|3
1626420070000|2021-07-16 07:21:10|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|0
1626420080000|2021-07-16 07:21:20|7288.9|7286.1|7289.1|7286.3|7289.1|7286.3|7288.9|7286.1|4
1626420090000|2021-07-16 07:21:30|7289.3|7286.5|7289.6|7286.8|7289.6|7286.8|7287.9|7285.1|9
1626420110000|2021-07-16 07:21:50|7289.2|7286.4|7288.6|7285.8|7289.2|7286.4|7285.9|7283.1|75
1626420120000|2021-07-16 07:22:00|7289.4|7286.6|7288.9|7286.1|7289.4|7286.6|7288.9|7286.1|2
1626420130000|2021-07-16 07:22:10|7289.9|7287.1|7288.2|7285.4|7289.9|7287.1|7288.2|7285.4|7
1626420140000|2021-07-16 07:22:20|7288.9|7286.1|7289.6|7286.8|7289.6|7286.8|7288.9|7286.1|2
1626420150000|2021-07-16 07:22:30|7290.1|7287.3|7289.6|7286.8|7290.1|7287.3|7289.6|7286.8|8
1626420160000|2021-07-16 07:22:40|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1626420170000|2021-07-16 07:22:50|7289.6|7286.8|7288.4|7285.6|7289.6|7286.8|7287.9|7285.1|28
1626420180000|2021-07-16 07:23:00|7287.9|7285.1|7291.9|7289.1|7291.9|7289.1|7287.4|7284.6|95
1626420190000|2021-07-16 07:23:10|7292.2|7289.4|7291.9|7289.1|7292.2|7289.4|7291.9|7289.1|62
1626420200000|2021-07-16 07:23:20|7292.5|7289.7|7292.6|7289.8|7293.6|7290.8|7292.1|7289.3|53
1626420210000|2021-07-16 07:23:30|7292.4|7289.6|7293.6|7290.8|7293.6|7290.8|7292.4|7289.6|2
1626420220000|2021-07-16 07:23:40|7293.9|7291.1|7294.6|7291.8|7294.6|7291.8|7293.6|7290.8|16
1626420230000|2021-07-16 07:23:50|7295.2|7292.4|7295.1|7292.3|7295.4|7292.6|7294.6|7291.8|19
1626420240000|2021-07-16 07:24:00|7294.9|7292.1|7290.9|7288.1|7295.3|7292.5|7290.9|7288.1|93
1626420250000|2021-07-16 07:24:10|7291.4|7288.6|7290.6|7287.8|7291.6|7288.8|7289.9|7287.1|11
1626420260000|2021-07-16 07:24:20|7290.1|7287.3|7286.4|7283.6|7290.1|7287.3|7286.4|7283.6|13
1626420270000|2021-07-16 07:24:30|7285.9|7283.1|7284.4|7281.6|7285.9|7283.1|7284.4|7281.6|3
1626420280000|2021-07-16 07:24:40|7284.6|7281.8|7284.4|7281.6|7285.4|7282.6|7284.4|7281.6|2
1626420290000|2021-07-16 07:24:50|7284.9|7282.1|7286.2|7283.4|7286.9|7284.1|7284.9|7282.1|20
1626420300000|2021-07-16 07:25:00|7285.9|7283.1|7284.9|7282.1|7285.9|7283.1|7284.4|7281.6|10
1626420310000|2021-07-16 07:25:10|7285.9|7283.1|7286.6|7283.8|7287.1|7284.3|7285.4|7282.6|2
1626420320000|2021-07-16 07:25:20|7287.1|7284.3|7288.7|7285.9|7289.6|7286.8|7287.1|7284.3|14
1626420330000|2021-07-16 07:25:30|7288.4|7285.6|7287.9|7285.1|7288.4|7285.6|7287.7|7284.9|16
1626420340000|2021-07-16 07:25:40|7288.1|7285.3|7287.9|7285.1|7288.7|7285.9|7287.9|7285.1|1
1626420350000|2021-07-16 07:25:50|7288.1|7285.3|7288.4|7285.6|7288.4|7285.6|7287.9|7285.1|1
1626420360000|2021-07-16 07:26:00|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|3
1626420370000|2021-07-16 07:26:10|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|3
1626420380000|2021-07-16 07:26:20|7288.1|7285.3|7289.9|7287.1|7290.1|7287.3|7288.1|7285.3|9
1626420390000|2021-07-16 07:26:30|7289.6|7286.8|7288.9|7286.1|7289.6|7286.8|7288.9|7286.1|12
1626420400000|2021-07-16 07:26:40|7289.1|7286.3|7288.6|7285.8|7289.6|7286.8|7288.6|7285.8|6
1626420410000|2021-07-16 07:26:50|||||||||2
1626420420000|2021-07-16 07:27:00|7288.9|7286.1|7290.6|7287.8|7290.6|7287.8|7288.9|7286.1|8
1626420430000|2021-07-16 07:27:10|7291|7288.2|7290.1|7287.3|7291.2|7288.4|7290.1|7287.3|40
1626420440000|2021-07-16 07:27:20|7290.6|7287.8|7289.1|7286.3|7290.6|7287.8|7289.1|7286.3|7
1626420450000|2021-07-16 07:27:30|7289.6|7286.8|7290.2|7287.4|7290.6|7287.8|7289.6|7286.8|9
1626420460000|2021-07-16 07:27:40|7290.4|7287.6|7290.6|7287.8|7290.6|7287.8|7290.1|7287.3|3
1626420470000|2021-07-16 07:27:50|7290.1|7287.3|7289.1|7286.3|7290.1|7287.3|7289.1|7286.3|11
1626420480000|2021-07-16 07:28:00|||||||||1
1626420490000|2021-07-16 07:28:10|7289.4|7286.6|7289.9|7287.1|7289.9|7287.1|7289.4|7286.6|7
1626420500000|2021-07-16 07:28:20|7291.1|7288.3|7289.9|7287.1|7291.1|7288.3|7289.9|7287.1|79
1626420510000|2021-07-16 07:28:30|7290.1|7287.3|7290.4|7287.6|7290.6|7287.8|7289.9|7287.1|0
1626420520000|2021-07-16 07:28:40|7290.1|7287.3|7289.9|7287.1|7290.1|7287.3|7289.9|7287.1|0
1626420530000|2021-07-16 07:28:50|7289.6|7286.8|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|2
1626420540000|2021-07-16 07:29:00|7288.6|7285.8|7288.9|7286.1|7289.1|7286.3|7288.6|7285.8|15
1626420550000|2021-07-16 07:29:10|7288.6|7285.8|7288.6|7285.8|7288.9|7286.1|7288.6|7285.8|35
1626420560000|2021-07-16 07:29:20|7288.9|7286.1|7289.1|7286.3|7289.6|7286.8|7288.6|7285.8|59
1626420570000|2021-07-16 07:29:30|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|81
1626420580000|2021-07-16 07:29:40|7287.6|7284.8|7286.9|7284.1|7287.9|7285.1|7286.9|7284.1|18
1626420590000|2021-07-16 07:29:50|7286.4|7283.6|7286.6|7283.8|7286.6|7283.8|7285.9|7283.1|12
1626420600000|2021-07-16 07:30:00|7285.9|7283.1|7284.6|7281.8|7285.9|7283.1|7283.9|7281.1|14
1626420610000|2021-07-16 07:30:10|7285|7282.2|7285.6|7282.8|7285.6|7282.8|7285|7282.2|4
1626420620000|2021-07-16 07:30:20|7286.6|7283.8|7287.6|7284.8|7287.6|7284.8|7286.6|7283.8|12
1626420630000|2021-07-16 07:30:30|7286.9|7284.1|7285.6|7282.8|7286.9|7284.1|7285.6|7282.8|3
1626420640000|2021-07-16 07:30:40|7285.4|7282.6|7286.1|7283.3|7286.9|7284.1|7285.4|7282.6|36
1626420650000|2021-07-16 07:30:50|7286.3|7283.5|7286.4|7283.6|7286.9|7284.1|7286.1|7283.3|1
1626420660000|2021-07-16 07:31:00|7285.6|7282.8|7286.4|7283.6|7286.4|7283.6|7285.4|7282.6|1
1626420670000|2021-07-16 07:31:10|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|0
1626420680000|2021-07-16 07:31:20|7287.1|7284.3|7290.4|7287.6|7290.9|7288.1|7287.1|7284.3|21
1626420690000|2021-07-16 07:31:30|7290.6|7287.8|7291.4|7288.6|7291.4|7288.6|7290.4|7287.6|8
1626420700000|2021-07-16 07:31:40|7291.6|7288.8|7291.6|7288.8|7293|7290.2|7291.6|7288.8|298
1626420710000|2021-07-16 07:31:50|7290.8|7288|7291.6|7288.8|7291.6|7288.8|7290.6|7287.8|2
1626420720000|2021-07-16 07:32:00|7291.3|7288.5|7291.3|7288.5|7292.3|7289.5|7290.8|7288|33
1626420730000|2021-07-16 07:32:10|7291.1|7288.3|7289.8|7287|7291.1|7288.3|7289.3|7286.5|2
1626420740000|2021-07-16 07:32:20|7290|7287.2|7290.8|7288|7291|7288.2|7290|7287.2|23
1626420750000|2021-07-16 07:32:30|7291.1|7288.3|7289.3|7286.5|7291.3|7288.5|7288.8|7286|2
1626420760000|2021-07-16 07:32:40|7288.8|7286|7288|7285.2|7288.8|7286|7287.6|7284.8|5
1626420770000|2021-07-16 07:32:50|7287.6|7284.8|7288|7285.2|7288|7285.2|7287.6|7284.8|3
1626420780000|2021-07-16 07:33:00|7287.6|7284.8|7287.6|7284.8|7287.8|7285|7287.3|7284.5|4
1626420790000|2021-07-16 07:33:10|7287|7284.2|7288.3|7285.5|7288.8|7286|7287|7284.2|44
1626420800000|2021-07-16 07:33:20|7289.3|7286.5|7288|7285.2|7289.8|7287|7287.3|7284.5|23
1626420810000|2021-07-16 07:33:30|7287.8|7285|7287.6|7284.8|7288|7285.2|7287.3|7284.5|3
1626420820000|2021-07-16 07:33:40|7287|7284.2|7286|7283.2|7287|7284.2|7285.8|7283|16
1626420830000|2021-07-16 07:33:50|7286.3|7283.5|7287|7284.2|7287|7284.2|7286.3|7283.5|4
1626420840000|2021-07-16 07:34:00|7286.8|7284|7287.3|7284.5|7287.5|7284.7|7286.3|7283.5|10
1626420850000|2021-07-16 07:34:10|7287|7284.2|7288.3|7285.5|7288.3|7285.5|7287|7284.2|14
1626420860000|2021-07-16 07:34:20|7288.5|7285.7|7289.5|7286.7|7290|7287.2|7288.5|7285.7|22
1626420870000|2021-07-16 07:34:30|7289.3|7286.5|7289.3|7286.5|7289.5|7286.7|7289.3|7286.5|6
1626420880000|2021-07-16 07:34:40|7289|7286.2|7290.8|7288|7290.8|7288|7289|7286.2|1
1626420890000|2021-07-16 07:34:50|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|1
1626420900000|2021-07-16 07:35:00|7291.3|7288.5|7291.3|7288.5|7291.5|7288.7|7291.3|7288.5|3
1626420910000|2021-07-16 07:35:10|7291|7288.2|7289.3|7286.5|7291|7288.2|7289.3|7286.5|6
1626420920000|2021-07-16 07:35:20|7290.6|7287.8|7291|7288.2|7291|7288.2|7290.6|7287.8|6
1626420930000|2021-07-16 07:35:30|||||||||1
1626420940000|2021-07-16 07:35:40|7291.6|7288.8|7292|7289.2|7292|7289.2|7291.6|7288.8|4
1626420950000|2021-07-16 07:35:50|||||||||3
1626420960000|2021-07-16 07:36:00|||||||||1
1626420970000|2021-07-16 07:36:10|7293.2|7290.4|7291.8|7289|7294.3|7291.5|7291.8|7289|46
1626420980000|2021-07-16 07:36:20|7292|7289.2|7293.3|7290.5|7293.3|7290.5|7292|7289.2|1
1626420990000|2021-07-16 07:36:30|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|0
1626421000000|2021-07-16 07:36:40|7292.7|7289.9|7292|7289.2|7294|7291.2|7292|7289.2|19
1626421010000|2021-07-16 07:36:50|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|21
1626421020000|2021-07-16 07:37:00|7292|7289.2|7290.3|7287.5|7292|7289.2|7290.3|7287.5|60
1626421030000|2021-07-16 07:37:10|7290.1|7287.3|7289.3|7286.5|7290.1|7287.3|7289.3|7286.5|1
1626421040000|2021-07-16 07:37:20|7289.1|7286.3|7289.3|7286.5|7289.5|7286.7|7288.8|7286|3
1626421050000|2021-07-16 07:37:30|7289|7286.2|7289.5|7286.7|7289.5|7286.7|7289|7286.2|1
1626421060000|2021-07-16 07:37:40|7289.3|7286.5|7290|7287.2|7290|7287.2|7289.3|7286.5|2
1626421070000|2021-07-16 07:37:50|7289.3|7286.5|7290.6|7287.8|7291|7288.2|7289.3|7286.5|16
1626421080000|2021-07-16 07:38:00|7290.3|7287.5|7289.8|7287|7291|7288.2|7289.8|7287|3
1626421090000|2021-07-16 07:38:10|7289.7|7286.9|7290|7287.2|7290|7287.2|7289.7|7286.9|4
1626421100000|2021-07-16 07:38:20|7290.3|7287.5|7293.5|7290.7|7293.5|7290.7|7290.3|7287.5|134
1626421110000|2021-07-16 07:38:30|7293.8|7291|7295|7292.2|7295.3|7292.5|7293.5|7290.7|10
1626421120000|2021-07-16 07:38:40|7295.5|7292.7|7299.3|7296.5|7299.3|7296.5|7294.7|7291.9|45
1626421130000|2021-07-16 07:38:50|7299|7296.2|7298|7295.2|7299|7296.2|7298|7295.2|6
1626421140000|2021-07-16 07:39:00|7297|7294.2|7296|7293.2|7297|7294.2|7296|7293.2|15
1626421150000|2021-07-16 07:39:10|7296.6|7293.8|7297|7294.2|7297|7294.2|7296.6|7293.8|4
1626421160000|2021-07-16 07:39:20|7297.2|7294.4|7297.8|7295|7298.3|7295.5|7297.2|7294.4|3
1626421170000|2021-07-16 07:39:30|7297|7294.2|7298.3|7295.5|7298.3|7295.5|7296.8|7294|31
1626421180000|2021-07-16 07:39:40|7298.5|7295.7|7298.8|7296|7299|7296.2|7298.5|7295.7|1
1626421190000|2021-07-16 07:39:50|7298.6|7295.8|7298|7295.2|7298.6|7295.8|7297.3|7294.5|0
1626421200000|2021-07-16 07:40:00|7298.8|7296|7298.3|7295.5|7299.3|7296.5|7298.3|7295.5|6
1626421210000|2021-07-16 07:40:10|7298.6|7295.8|7298.3|7295.5|7299|7296.2|7298.3|7295.5|5
1626421220000|2021-07-16 07:40:20|7298.1|7295.3|7298.5|7295.7|7298.5|7295.7|7297.8|7295|6
1626421230000|2021-07-16 07:40:30|7298.8|7296|7301.5|7298.7|7301.8|7299|7298.8|7296|20
1626421240000|2021-07-16 07:40:40|7301.6|7298.8|7303.5|7300.7|7306.7|7303.9|7301|7298.2|723
1626421250000|2021-07-16 07:40:50|7303.3|7300.5|7303|7300.2|7303.3|7300.5|7302|7299.2|9
1626421260000|2021-07-16 07:41:00|7303.3|7300.5|7303.5|7300.7|7304|7301.2|7303|7300.2|63
1626421270000|2021-07-16 07:41:10|7303.9|7301.1|7302.3|7299.5|7304.2|7301.4|7302.3|7299.5|156
1626421280000|2021-07-16 07:41:20|7302.8|7300|7303|7300.2|7303.3|7300.5|7302.8|7300|46
1626421290000|2021-07-16 07:41:30|7303.5|7300.7|7303.5|7300.7|7304|7301.2|7303.3|7300.5|55
1626421300000|2021-07-16 07:41:40|7303.8|7301|7303.3|7300.5|7304|7301.2|7303.3|7300.5|10
1626421310000|2021-07-16 07:41:50|7303.5|7300.7|7303.8|7301|7304.3|7301.5|7303.5|7300.7|3
1626421320000|2021-07-16 07:42:00|7303.5|7300.7|7303|7300.2|7303.5|7300.7|7303|7300.2|80
1626421330000|2021-07-16 07:42:10|7302|7299.2|7301.8|7299|7302|7299.2|7301.3|7298.5|115
1626421350000|2021-07-16 07:42:30|7301.5|7298.7|7301.5|7298.7|7302|7299.2|7301.5|7298.7|2
1626421360000|2021-07-16 07:42:40|7301.7|7298.9|7302|7299.2|7302|7299.2|7301.7|7298.9|0
1626421370000|2021-07-16 07:42:50|7301.5|7298.7|7300.7|7297.9|7301.5|7298.7|7300.3|7297.5|26
1626421380000|2021-07-16 07:43:00|7301|7298.2|7300.5|7297.7|7301|7298.2|7300.3|7297.5|4
1626421390000|2021-07-16 07:43:10|7300.3|7297.5|7301|7298.2|7301|7298.2|7300.3|7297.5|0
1626421400000|2021-07-16 07:43:20|7300.3|7297.5|7301.3|7298.5|7301.3|7298.5|7300|7297.2|5
1626421410000|2021-07-16 07:43:30|7301.7|7298.9|7301.3|7298.5|7302.3|7299.5|7301.3|7298.5|29
1626421420000|2021-07-16 07:43:40|7302|7299.2|7302.3|7299.5|7303|7300.2|7302|7299.2|54
1626421430000|2021-07-16 07:43:50|7302.8|7300|7303.5|7300.7|7304|7301.2|7302.8|7300|16
1626421440000|2021-07-16 07:44:00|7303.3|7300.5|7302|7299.2|7303.3|7300.5|7302|7299.2|15
1626421450000|2021-07-16 07:44:10|||||||||1
1626421460000|2021-07-16 07:44:20|7301.7|7298.9|7301.3|7298.5|7301.7|7298.9|7301.3|7298.5|7
1626421470000|2021-07-16 07:44:30|7301|7298.2|7299.8|7297|7301|7298.2|7299.8|7297|10
1626421480000|2021-07-16 07:44:40|7299.5|7296.7|7299.8|7297|7299.8|7297|7298.8|7296|4
1626421490000|2021-07-16 07:44:50|7300|7297.2|7300|7297.2|7301.8|7299|7299.8|7297|157
1626421500000|2021-07-16 07:45:00|7299.5|7296.7|7298.5|7295.7|7300|7297.2|7298.3|7295.5|26
1626421510000|2021-07-16 07:45:10|7299|7296.2|7298.5|7295.7|7299.8|7297|7298.3|7295.5|3
1626421520000|2021-07-16 07:45:20|7298.8|7296|7300|7297.2|7300|7297.2|7297.8|7295|60
1626421530000|2021-07-16 07:45:30|7300.5|7297.7|7301|7298.2|7301|7298.2|7300.3|7297.5|3
1626421540000|2021-07-16 07:45:40|7300.8|7298|7300.5|7297.7|7301|7298.2|7300.5|7297.7|2
1626421560000|2021-07-16 07:46:00|7301|7298.2|7300.3|7297.5|7301|7298.2|7300.3|7297.5|5
1626421570000|2021-07-16 07:46:10|7300|7297.2|7299.3|7296.5|7300|7297.2|7299.3|7296.5|8
1626421580000|2021-07-16 07:46:20|7300.3|7297.5|7300.8|7298|7300.8|7298|7300.3|7297.5|5
1626421590000|2021-07-16 07:46:30|7300.3|7297.5|7301|7298.2|7301|7298.2|7300.3|7297.5|0
1626421600000|2021-07-16 07:46:40|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|2
1626421610000|2021-07-16 07:46:50|7301.8|7299|7300.8|7298|7302|7299.2|7300.8|7298|1
1626421620000|2021-07-16 07:47:00|7300.5|7297.7|7300.8|7298|7301|7298.2|7300.3|7297.5|2
1626421630000|2021-07-16 07:47:10|7301|7298.2|7301|7298.2|7301|7298.2|7301|7298.2|0
1626421640000|2021-07-16 07:47:20|7300.5|7297.7|7301.5|7298.7|7301.5|7298.7|7300.5|7297.7|6
1626421650000|2021-07-16 07:47:30|7301.3|7298.5|7302|7299.2|7302|7299.2|7301.3|7298.5|3
1626421660000|2021-07-16 07:47:40|7301.8|7299|7302|7299.2|7302|7299.2|7300.8|7298|12
1626421670000|2021-07-16 07:47:50|7303|7300.2|7304.3|7301.5|7304.3|7301.5|7302.8|7300|13
1626421680000|2021-07-16 07:48:00|7304|7301.2|7301.8|7299|7304|7301.2|7301.8|7299|31
1626421690000|2021-07-16 07:48:10|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|0
1626421700000|2021-07-16 07:48:20|7301.3|7298.5|7301.5|7298.7|7301.5|7298.7|7301.3|7298.5|0
1626421710000|2021-07-16 07:48:30|7301.8|7299|7301.8|7299|7302|7299.2|7301.8|7299|0
1626421720000|2021-07-16 07:48:40|7302|7299.2|7301.2|7298.4|7302|7299.2|7301.2|7298.4|3
1626421740000|2021-07-16 07:49:00|7301|7298.2|7300.5|7297.7|7301|7298.2|7300.5|7297.7|2
1626421750000|2021-07-16 07:49:10|7301|7298.2|7300.7|7297.9|7301|7298.2|7300.7|7297.9|8
1626421760000|2021-07-16 07:49:20|7301|7298.2|7303.5|7300.7|7304|7301.2|7300.7|7297.9|12
1626421770000|2021-07-16 07:49:30|7303.2|7300.4|7303.5|7300.7|7304.2|7301.4|7303.2|7300.4|5
1626421780000|2021-07-16 07:49:40|7304|7301.2|7304|7301.2|7304|7301.2|7303.7|7300.9|1
1626421790000|2021-07-16 07:49:50|7304.7|7301.9|7304.7|7301.9|7305.2|7302.4|7303.2|7300.4|10
1626421800000|2021-07-16 07:50:00|7305.2|7302.4|7303.5|7300.7|7305.2|7302.4|7303.5|7300.7|33
1626421810000|2021-07-16 07:50:10|7303.2|7300.4|7302.7|7299.9|7303.2|7300.4|7302.5|7299.7|3
1626421820000|2021-07-16 07:50:20|7303|7300.2|7302.7|7299.9|7303|7300.2|7302.7|7299.9|3
1626421830000|2021-07-16 07:50:30|7303|7300.2|7303|7300.2|7303.2|7300.4|7302.7|7299.9|2
1626421840000|2021-07-16 07:50:40|7302.5|7299.7|7302.7|7299.9|7302.7|7299.9|7302.5|7299.7|6
1626421850000|2021-07-16 07:50:50|7302.5|7299.7|7301.5|7298.7|7302.5|7299.7|7301.5|7298.7|0
1626421860000|2021-07-16 07:51:00|7301.2|7298.4|7301.5|7298.7|7301.5|7298.7|7301.2|7298.4|2
1626421870000|2021-07-16 07:51:10|7301.2|7298.4|7301|7298.2|7301.2|7298.4|7301|7298.2|2
1626421880000|2021-07-16 07:51:20|7300.7|7297.9|7301|7298.2|7301|7298.2|7300.5|7297.7|6
1626421890000|2021-07-16 07:51:30|7301.2|7298.4|7302|7299.2|7302.2|7299.4|7301.2|7298.4|123
1626421900000|2021-07-16 07:51:40|7301.7|7298.9|7301.2|7298.4|7302|7299.2|7301.2|7298.4|2
1626421910000|2021-07-16 07:51:50|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|4
1626421920000|2021-07-16 07:52:00|7300.5|7297.7|7300.3|7297.5|7300.5|7297.7|7299.5|7296.7|3
1626421930000|2021-07-16 07:52:10|7300|7297.2|7301|7298.2|7301|7298.2|7300|7297.2|8
1626421940000|2021-07-16 07:52:20|7300.5|7297.7|7302|7299.2|7302|7299.2|7300.5|7297.7|3
1626421950000|2021-07-16 07:52:30|7301.7|7298.9|7301.7|7298.9|7302|7299.2|7301.5|7298.7|3
1626421960000|2021-07-16 07:52:40|7302|7299.2|7301.7|7298.9|7302|7299.2|7301.5|7298.7|1
1626421970000|2021-07-16 07:52:50|7302|7299.2|7301.2|7298.4|7302|7299.2|7301.2|7298.4|4
1626421980000|2021-07-16 07:53:00|7301.5|7298.7|7301|7298.2|7302.2|7299.4|7301|7298.2|3
1626421990000|2021-07-16 07:53:10|7300.7|7297.9|7298.7|7295.9|7301|7298.2|7298.2|7295.4|63
1626422000000|2021-07-16 07:53:20|7299|7296.2|7294.5|7291.7|7299|7296.2|7294|7291.2|69
1626422010000|2021-07-16 07:53:30|7294|7291.2|7295.7|7292.9|7295.7|7292.9|7293.7|7290.9|10
1626422020000|2021-07-16 07:53:40|7296.2|7293.4|7297|7294.2|7298|7295.2|7296.2|7293.4|10
1626422030000|2021-07-16 07:53:50|7296.7|7293.9|7299.2|7296.4|7300|7297.2|7296.7|7293.9|162
1626422040000|2021-07-16 07:54:00|7299.5|7296.7|7301.2|7298.4|7301.2|7298.4|7299.5|7296.7|5
1626422050000|2021-07-16 07:54:10|7301.7|7298.9|7300.2|7297.4|7302|7299.2|7300.2|7297.4|6
1626422060000|2021-07-16 07:54:20|7299.7|7296.9|7300.2|7297.4|7300.2|7297.4|7299.7|7296.9|0
1626422070000|2021-07-16 07:54:30|7300.5|7297.7|7300.7|7297.9|7301.2|7298.4|7300.5|7297.7|4
1626422080000|2021-07-16 07:54:40|7301|7298.2|7300.2|7297.4|7301|7298.2|7300.2|7297.4|2
1626422090000|2021-07-16 07:54:50|7299.7|7296.9|7300.2|7297.4|7301.2|7298.4|7299.7|7296.9|1
1626422100000|2021-07-16 07:55:00|7299.8|7297|7299.2|7296.4|7299.8|7297|7299.2|7296.4|2
1626422110000|2021-07-16 07:55:10|7299|7296.2|7301.2|7298.4|7301.2|7298.4|7299|7296.2|3
1626422130000|2021-07-16 07:55:30|7301.5|7298.7|7302.5|7299.7|7302.9|7300.1|7301.5|7298.7|29
1626422140000|2021-07-16 07:55:40|7301.9|7299.1|7300.9|7298.1|7301.9|7299.1|7300.2|7297.4|37
1626422150000|2021-07-16 07:55:50|7300.7|7297.9|7300.9|7298.1|7300.9|7298.1|7300.7|7297.9|8
1626422160000|2021-07-16 07:56:00|7301.2|7298.4|7301.4|7298.6|7301.7|7298.9|7301.2|7298.4|3
1626422170000|2021-07-16 07:56:10|7301.2|7298.4|7300.9|7298.1|7301.2|7298.4|7300.2|7297.4|14
1626422180000|2021-07-16 07:56:20|7301.5|7298.7|7302.9|7300.1|7303.9|7301.1|7301.5|7298.7|10
1626422190000|2021-07-16 07:56:30|7303.2|7300.4|7303.2|7300.4|7303.9|7301.1|7303.2|7300.4|2
1626422200000|2021-07-16 07:56:40|7302.9|7300.1|7303.9|7301.1|7303.9|7301.1|7302.9|7300.1|3
1626422210000|2021-07-16 07:56:50|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.2|7300.4|2
1626422220000|2021-07-16 07:57:00|7304.7|7301.9|7304.4|7301.6|7305.4|7302.6|7304.2|7301.4|10
1626422230000|2021-07-16 07:57:10|7304.2|7301.4|7302.4|7299.6|7304.2|7301.4|7302.2|7299.4|33
1626422240000|2021-07-16 07:57:20|7302.9|7300.1|7305.2|7302.4|7305.2|7302.4|7302.9|7300.1|11
1626422250000|2021-07-16 07:57:30|7304.9|7302.1|7303.7|7300.9|7304.9|7302.1|7302.4|7299.6|12
1626422260000|2021-07-16 07:57:40|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.2|7300.4|3
1626422270000|2021-07-16 07:57:50|7303.7|7300.9|7302.9|7300.1|7303.7|7300.9|7302.7|7299.9|2
1626422280000|2021-07-16 07:58:00|7302.7|7299.9|7303.7|7300.9|7303.9|7301.1|7302.2|7299.4|11
1626422290000|2021-07-16 07:58:10|7303.9|7301.1|7305.7|7302.9|7305.7|7302.9|7303.9|7301.1|8
1626422300000|2021-07-16 07:58:20|7305.2|7302.4|7305.9|7303.1|7305.9|7303.1|7305.2|7302.4|0
1626422310000|2021-07-16 07:58:30|7305.7|7302.9|7305.4|7302.6|7305.7|7302.9|7305.2|7302.4|3
1626422320000|2021-07-16 07:58:40|7305.7|7302.9|7306.7|7303.9|7306.7|7303.9|7305.2|7302.4|13
1626422330000|2021-07-16 07:58:50|7306.5|7303.7|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|1
1626422340000|2021-07-16 07:59:00|7305.7|7302.9|7305.9|7303.1|7305.9|7303.1|7305.4|7302.6|3
1626422350000|2021-07-16 07:59:10|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|3
1626422360000|2021-07-16 07:59:20|7305.2|7302.4|7305.7|7302.9|7305.9|7303.1|7305.2|7302.4|2
1626422370000|2021-07-16 07:59:30|7306.2|7303.4|7306.9|7304.1|7306.9|7304.1|7305.7|7302.9|10
1626422380000|2021-07-16 07:59:40|7306.7|7303.9|7305.4|7302.6|7306.7|7303.9|7305.4|7302.6|5
1626422390000|2021-07-16 07:59:50|7305.9|7303.1|7305.9|7303.1|7306.2|7303.4|7305.4|7302.6|25
1626422400000|2021-07-16 08:00:00|7306.2|7303.4|7306.4|7303.6|7308.5|7305.7|7305.9|7303.1|85
1626422410000|2021-07-16 08:00:10|7306.2|7303.4|7303.2|7300.4|7306.2|7303.4|7303.2|7300.4|119
1626422420000|2021-07-16 08:00:20|7303.5|7300.7|7301.9|7299.1|7303.7|7300.9|7301.9|7299.1|59
1626422430000|2021-07-16 08:00:30|||||||||23
1626422440000|2021-07-16 08:00:40|7301.7|7298.9|7301.9|7299.1|7301.9|7299.1|7301.7|7298.9|19
1626422450000|2021-07-16 08:00:50|||||||||17
1626422460000|2021-07-16 08:01:00|||||||||26
1626422470000|2021-07-16 08:01:10|7301.7|7298.9|7301.9|7299.1|7301.9|7299.1|7301.4|7298.6|32
1626422480000|2021-07-16 08:01:20|7301.7|7298.9|7301.9|7299.1|7301.9|7299.1|7301.2|7298.4|33
1626422490000|2021-07-16 08:01:30|7301.7|7298.9|7298.9|7296.1|7301.9|7299.1|7298.9|7296.1|100
1626422500000|2021-07-16 08:01:40|7298.4|7295.6|7297.9|7295.1|7298.4|7295.6|7296.9|7294.1|27
1626422510000|2021-07-16 08:01:50|7298.2|7295.4|7297.9|7295.1|7299.7|7296.9|7297.2|7294.4|69
1626422520000|2021-07-16 08:02:00|||||||||11
1626422530000|2021-07-16 08:02:10|7298.2|7295.4|7299.4|7296.6|7299.9|7297.1|7298.2|7295.4|43
1626422540000|2021-07-16 08:02:20|7299.2|7296.4|7299.9|7297.1|7299.9|7297.1|7299.2|7296.4|0
1626422550000|2021-07-16 08:02:30|||||||||2
1626422560000|2021-07-16 08:02:40|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.1|7296.3|14
1626422570000|2021-07-16 08:02:50|7299.4|7296.6|7300.4|7297.6|7300.9|7298.1|7299.4|7296.6|5
1626422580000|2021-07-16 08:03:00|7300.6|7297.8|7300.7|7297.9|7300.9|7298.1|7300.6|7297.8|2
1626422590000|2021-07-16 08:03:10|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7299.2|7296.4|24
1626422600000|2021-07-16 08:03:20|7299.9|7297.1|7297.4|7294.6|7299.9|7297.1|7297.4|7294.6|20
1626422610000|2021-07-16 08:03:30|7297.2|7294.4|7298.7|7295.9|7298.7|7295.9|7297.2|7294.4|6
1626422620000|2021-07-16 08:03:40|7298.9|7296.1|7298.7|7295.9|7298.9|7296.1|7297.4|7294.6|3
1626422630000|2021-07-16 08:03:50|7298.2|7295.4|7298.7|7295.9|7298.9|7296.1|7297.4|7294.6|4
1626422640000|2021-07-16 08:04:00|7298.2|7295.4|7298.7|7295.9|7298.9|7296.1|7298.2|7295.4|5
1626422650000|2021-07-16 08:04:10|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7297.7|7294.9|3
1626422660000|2021-07-16 08:04:20|7298.2|7295.4|7298.4|7295.6|7298.9|7296.1|7298.2|7295.4|5
1626422670000|2021-07-16 08:04:30|7298.9|7296.1|7298.7|7295.9|7298.9|7296.1|7298.7|7295.9|3
1626422680000|2021-07-16 08:04:40|7297.6|7294.8|7298.1|7295.3|7298.6|7295.8|7295.2|7292.4|159
1626422690000|2021-07-16 08:04:50|7298.4|7295.6|7298.9|7296.1|7299.1|7296.3|7298.4|7295.6|15
1626422700000|2021-07-16 08:05:00|7298.6|7295.8|7298.4|7295.6|7298.6|7295.8|7298.4|7295.6|42
1626422710000|2021-07-16 08:05:10|7299.4|7296.6|7299.4|7296.6|7300.9|7298.1|7299.4|7296.6|49
1626422720000|2021-07-16 08:05:20|7299.6|7296.8|7298.2|7295.4|7299.6|7296.8|7298.2|7295.4|27
1626422730000|2021-07-16 08:05:30|7297.6|7294.8|7298.1|7295.3|7298.4|7295.6|7297.6|7294.8|3
1626422740000|2021-07-16 08:05:40|7297.9|7295.1|7298.6|7295.8|7298.6|7295.8|7297.6|7294.8|42
1626422750000|2021-07-16 08:05:50|7298.4|7295.6|7298.4|7295.6|7298.6|7295.8|7297.6|7294.8|12
1626422760000|2021-07-16 08:06:00|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|1
1626422770000|2021-07-16 08:06:10|7297.6|7294.8|7295.6|7292.8|7297.6|7294.8|7295.6|7292.8|25
1626422780000|2021-07-16 08:06:20|7295.1|7292.3|7295.6|7292.8|7295.6|7292.8|7294.9|7292.1|65
1626422790000|2021-07-16 08:06:30|7295.4|7292.6|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|39
1626422800000|2021-07-16 08:06:40|7295.1|7292.3|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|21
1626422810000|2021-07-16 08:06:50|7295.6|7292.8|7295.6|7292.8|7295.9|7293.1|7294.9|7292.1|138
1626422820000|2021-07-16 08:07:00|7295.9|7293.1|7296.9|7294.1|7296.9|7294.1|7295.9|7293.1|14
1626422830000|2021-07-16 08:07:10|7296.6|7293.8|7296.4|7293.6|7297.1|7294.3|7296.1|7293.3|128
1626422840000|2021-07-16 08:07:20|7295.9|7293.1|7296.4|7293.6|7296.4|7293.6|7295.9|7293.1|1
1626422850000|2021-07-16 08:07:30|7295.9|7293.1|7296.6|7293.8|7296.6|7293.8|7295.9|7293.1|23
1626422860000|2021-07-16 08:07:40|7297.6|7294.8|7296.6|7293.8|7297.6|7294.8|7296.6|7293.8|22
1626422870000|2021-07-16 08:07:50|7297.4|7294.6|7297.4|7294.6|7298.9|7296.1|7297.4|7294.6|32
1626422880000|2021-07-16 08:08:00|7297.9|7295.1|7299.4|7296.6|7299.4|7296.6|7297.9|7295.1|3
1626422890000|2021-07-16 08:08:10|7298.9|7296.1|7299.3|7296.5|7299.3|7296.5|7298.6|7295.8|7
1626422900000|2021-07-16 08:08:20|7299.9|7297.1|7300.1|7297.3|7300.1|7297.3|7299.9|7297.1|4
1626422910000|2021-07-16 08:08:30|7299.9|7297.1|7300.3|7297.5|7300.3|7297.5|7299.3|7296.5|3
1626422930000|2021-07-16 08:08:50|7299.9|7297.1|7298.8|7296|7299.9|7297.1|7298.8|7296|2
1626422940000|2021-07-16 08:09:00|7299.1|7296.3|7300.3|7297.5|7300.3|7297.5|7298.8|7296|14
1626422950000|2021-07-16 08:09:10|7299.9|7297.1|7300.3|7297.5|7300.3|7297.5|7299.9|7297.1|28
1626422960000|2021-07-16 08:09:20|7300.8|7298|7299.9|7297.1|7300.8|7298|7299.9|7297.1|1
1626422970000|2021-07-16 08:09:30|7301.3|7298.5|7301.9|7299.1|7302.1|7299.3|7300.6|7297.8|44
1626422980000|2021-07-16 08:09:40|7301.8|7299|7301.6|7298.8|7302.3|7299.5|7301.6|7298.8|27
1626422990000|2021-07-16 08:09:50|7301.3|7298.5|7302.6|7299.8|7302.6|7299.8|7300.9|7298.1|4
1626423000000|2021-07-16 08:10:00|7302.4|7299.6|7302.6|7299.8|7302.6|7299.8|7301.6|7298.8|0
1626423010000|2021-07-16 08:10:10|7302.9|7300.1|7303.3|7300.5|7303.3|7300.5|7302.9|7300.1|3
1626423020000|2021-07-16 08:10:20|7303.6|7300.8|7303.1|7300.3|7304.6|7301.8|7303.1|7300.3|28
1626423030000|2021-07-16 08:10:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7302.9|7300.1|0
1626423040000|2021-07-16 08:10:40|7303.1|7300.3|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|2
1626423050000|2021-07-16 08:10:50|7303.9|7301.1|7302.6|7299.8|7303.9|7301.1|7302.6|7299.8|2
1626423060000|2021-07-16 08:11:00|7302.3|7299.5|7301.6|7298.8|7302.3|7299.5|7301.1|7298.3|9
1626423070000|2021-07-16 08:11:10|7301.9|7299.1|7302.6|7299.8|7302.6|7299.8|7301.9|7299.1|6
1626423080000|2021-07-16 08:11:20|7301.6|7298.8|7299.9|7297.1|7302.9|7300.1|7299.9|7297.1|318
1626423090000|2021-07-16 08:11:30|7300.2|7297.4|7299.9|7297.1|7300.2|7297.4|7299.9|7297.1|19
1626423100000|2021-07-16 08:11:40|7300.2|7297.4|7300.9|7298.1|7300.9|7298.1|7299.9|7297.1|8
1626423110000|2021-07-16 08:11:50|7302.2|7299.4|7302.9|7300.1|7302.9|7300.1|7302.2|7299.4|30
1626423120000|2021-07-16 08:12:00|7303.2|7300.4|7303.9|7301.1|7304|7301.2|7303.2|7300.4|1
1626423130000|2021-07-16 08:12:10|7304.2|7301.4|7304.5|7301.7|7304.9|7302.1|7303.9|7301.1|5
1626423140000|2021-07-16 08:12:20|7304.2|7301.4|7303.9|7301.1|7304.4|7301.6|7303.4|7300.6|36
1626423150000|2021-07-16 08:12:30|7303.6|7300.8|7303.2|7300.4|7303.7|7300.9|7302.9|7300.1|24
1626423160000|2021-07-16 08:12:40|7302.9|7300.1|7302.9|7300.1|7303.2|7300.4|7302.5|7299.7|12
1626423170000|2021-07-16 08:12:50|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|11
1626423180000|2021-07-16 08:13:00|7301.9|7299.1|7303.7|7300.9|7304.2|7301.4|7301.9|7299.1|67
1626423190000|2021-07-16 08:13:10|7303.2|7300.4|7304.9|7302.1|7304.9|7302.1|7303.2|7300.4|8
1626423200000|2021-07-16 08:13:20|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1626423210000|2021-07-16 08:13:30|7304.9|7302.1|7304.7|7301.9|7304.9|7302.1|7304.7|7301.9|32
1626423220000|2021-07-16 08:13:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|4
1626423230000|2021-07-16 08:13:50|7304.9|7302.1|7305.2|7302.4|7305.2|7302.4|7304.9|7302.1|53
1626423240000|2021-07-16 08:14:00|7304.9|7302.1|7305.2|7302.4|7305.2|7302.4|7304.9|7302.1|5
1626423250000|2021-07-16 08:14:10|7305.9|7303.1|7307.2|7304.4|7307.9|7305.1|7305.9|7303.1|170
1626423260000|2021-07-16 08:14:20|7306.9|7304.1|7305.7|7302.9|7306.9|7304.1|7305.7|7302.9|22
1626423270000|2021-07-16 08:14:30|7305.9|7303.1|7306.5|7303.7|7307.2|7304.4|7305.9|7303.1|23
1626423280000|2021-07-16 08:14:40|7306.2|7303.4|7306.9|7304.1|7306.9|7304.1|7305.7|7302.9|26
1626423290000|2021-07-16 08:14:50|7307.2|7304.4|7309.4|7306.6|7309.9|7307.1|7307.2|7304.4|109
1626423300000|2021-07-16 08:15:00|7310.2|7307.4|7309.2|7306.4|7310.9|7308.1|7309.2|7306.4|57
1626423310000|2021-07-16 08:15:10|7309.4|7306.6|7309.2|7306.4|7309.4|7306.6|7309.2|7306.4|8
1626423320000|2021-07-16 08:15:20|7308.3|7305.5|7307.4|7304.6|7308.3|7305.5|7307.4|7304.6|15
1626423330000|2021-07-16 08:15:30|7307.2|7304.4|7312.3|7309.5|7312.9|7310.1|7306.7|7303.9|646
1626423340000|2021-07-16 08:15:40|7312.6|7309.8|7309.9|7307.1|7312.6|7309.8|7309.9|7307.1|91
1626423350000|2021-07-16 08:15:50|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.4|7305.6|34
1626423360000|2021-07-16 08:16:00|7309.9|7307.1|7309.9|7307.1|7310.3|7307.5|7309.1|7306.3|54
1626423370000|2021-07-16 08:16:10|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|10
1626423380000|2021-07-16 08:16:20|7310.7|7307.9|7311.6|7308.8|7311.9|7309.1|7309.9|7307.1|19
1626423390000|2021-07-16 08:16:30|7311.9|7309.1|7312.2|7309.4|7312.2|7309.4|7310.9|7308.1|5
1626423400000|2021-07-16 08:16:40|7311.9|7309.1|7311.9|7309.1|7312.1|7309.3|7311.9|7309.1|50
1626423410000|2021-07-16 08:16:50|||||||||8
1626423420000|2021-07-16 08:17:00|7312.3|7309.5|7313.9|7311.1|7314.6|7311.8|7312.1|7309.3|162
1626423430000|2021-07-16 08:17:10|7314.9|7312.1|7315.8|7313|7316.1|7313.3|7314.9|7312.1|38
1626423440000|2021-07-16 08:17:20|7316.1|7313.3|7316.1|7313.3|7316.6|7313.8|7315.9|7313.1|52
1626423450000|2021-07-16 08:17:30|7315.9|7313.1|7316.9|7314.1|7317.6|7314.8|7315.9|7313.1|50
1626423460000|2021-07-16 08:17:40|7317.2|7314.4|7321.3|7318.5|7321.9|7319.1|7317.2|7314.4|136
1626423470000|2021-07-16 08:17:50|7321.2|7318.4|7321.4|7318.6|7322.3|7319.5|7320.9|7318.1|22
1626423480000|2021-07-16 08:18:00|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|48
1626423490000|2021-07-16 08:18:10|7321.8|7319|7318.6|7315.8|7322.3|7319.5|7318.3|7315.5|84
1626423500000|2021-07-16 08:18:20|7318.4|7315.6|7317.9|7315.1|7319.6|7316.8|7317.6|7314.8|44
1626423510000|2021-07-16 08:18:30|7317.6|7314.8|7317.4|7314.6|7317.6|7314.8|7316.9|7314.1|10
1626423520000|2021-07-16 08:18:40|7317.6|7314.8|7316.6|7313.8|7317.6|7314.8|7316.4|7313.6|14
1626423530000|2021-07-16 08:18:50|7315.9|7313.1|7316.6|7313.8|7317.4|7314.6|7315.9|7313.1|25
1626423540000|2021-07-16 08:19:00|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|11
1626423550000|2021-07-16 08:19:10|7318.6|7315.8|7320.6|7317.8|7320.6|7317.8|7318.3|7315.5|8
1626423560000|2021-07-16 08:19:20|7320.4|7317.6|7320.4|7317.6|7320.6|7317.8|7320.4|7317.6|4
1626423570000|2021-07-16 08:19:30|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|3
1626423580000|2021-07-16 08:19:40|7319.9|7317.1|7319.8|7317|7320.9|7318.1|7319.4|7316.6|7
1626423590000|2021-07-16 08:19:50|7320.6|7317.8|7321.3|7318.5|7321.3|7318.5|7320.6|7317.8|22
1626423600000|2021-07-16 08:20:00|7321|7318.2|7322.6|7319.8|7322.6|7319.8|7319.3|7316.5|62
1626423610000|2021-07-16 08:20:10|7323|7320.2|7324.1|7321.3|7324.2|7321.4|7323|7320.2|45
1626423620000|2021-07-16 08:20:20|7325.3|7322.5|7325.6|7322.8|7325.6|7322.8|7325.3|7322.5|101
1626423630000|2021-07-16 08:20:30|7325.3|7322.5|7325.3|7322.5|7325.6|7322.8|7325.3|7322.5|54
1626423640000|2021-07-16 08:20:40|7324.8|7322|7325.1|7322.3|7325.6|7322.8|7324.1|7321.3|13
1626423650000|2021-07-16 08:20:50|7324.9|7322.1|7324.6|7321.8|7324.9|7322.1|7323.6|7320.8|45
1626423660000|2021-07-16 08:21:00|7324.8|7322|7323.6|7320.8|7324.8|7322|7323.6|7320.8|14
1626423670000|2021-07-16 08:21:10|7323.9|7321.1|7322.1|7319.3|7324.3|7321.5|7322.1|7319.3|95
1626423680000|2021-07-16 08:21:20|7321.9|7319.1|7320.4|7317.6|7322.1|7319.3|7319.9|7317.1|97
1626423690000|2021-07-16 08:21:30|7319.9|7317.1|7320.6|7317.8|7320.6|7317.8|7319.9|7317.1|5
1626423700000|2021-07-16 08:21:40|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|1
1626423710000|2021-07-16 08:21:50|7320.3|7317.5|7319.9|7317.1|7320.3|7317.5|7319.9|7317.1|16
1626423720000|2021-07-16 08:22:00|7320.3|7317.5|7321.6|7318.8|7321.6|7318.8|7319.9|7317.1|29
1626423730000|2021-07-16 08:22:10|7321.9|7319.1|7322.2|7319.4|7322.4|7319.6|7321.9|7319.1|22
1626423740000|2021-07-16 08:22:20|7321.9|7319.1|7321.4|7318.6|7321.9|7319.1|7320.9|7318.1|8
1626423750000|2021-07-16 08:22:30|7321.2|7318.4|7322.1|7319.3|7322.3|7319.5|7320.9|7318.1|16
1626423760000|2021-07-16 08:22:40|7321.9|7319.1|7322.9|7320.1|7323.6|7320.8|7321.9|7319.1|67
1626423770000|2021-07-16 08:22:50|7323.2|7320.4|7323.4|7320.6|7323.4|7320.6|7322.9|7320.1|5
1626423780000|2021-07-16 08:23:00|7323.6|7320.8|7325.4|7322.6|7325.6|7322.8|7323.6|7320.8|22
1626423790000|2021-07-16 08:23:10|7325.6|7322.8|7325.1|7322.3|7326.6|7323.8|7325.1|7322.3|38
1626423800000|2021-07-16 08:23:20|7324.9|7322.1|7323.9|7321.1|7325.4|7322.6|7323.9|7321.1|27
1626423810000|2021-07-16 08:23:30|7324.4|7321.6|7322.4|7319.6|7324.4|7321.6|7322.4|7319.6|92
1626423820000|2021-07-16 08:23:40|7321.4|7318.6|7318.9|7316.1|7321.6|7318.8|7318.9|7316.1|654
1626423830000|2021-07-16 08:23:50|7318.3|7315.5|7318.9|7316.1|7318.9|7316.1|7318.3|7315.5|19
1626423840000|2021-07-16 08:24:00|7318.7|7315.9|7318.7|7315.9|7319.6|7316.8|7317.9|7315.1|61
1626423850000|2021-07-16 08:24:10|7318.5|7315.7|7319.2|7316.4|7319.2|7316.4|7318.2|7315.4|6
1626423860000|2021-07-16 08:24:20|7319.4|7316.6|7321.2|7318.4|7321.2|7318.4|7319.4|7316.6|24
1626423870000|2021-07-16 08:24:30|7321|7318.2|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|4
1626423880000|2021-07-16 08:24:40|7321.4|7318.6|7321.7|7318.9|7321.9|7319.1|7321.4|7318.6|34
1626423890000|2021-07-16 08:24:50|7321.2|7318.4|7321.9|7319.1|7321.9|7319.1|7321.2|7318.4|3
1626423900000|2021-07-16 08:25:00|7322.2|7319.4|7321|7318.2|7322.7|7319.9|7321|7318.2|31
1626423910000|2021-07-16 08:25:10|7320.9|7318.1|7321.2|7318.4|7322.2|7319.4|7320.7|7317.9|63
1626423920000|2021-07-16 08:25:20|7321|7318.2|7322.7|7319.9|7322.7|7319.9|7321|7318.2|43
1626423930000|2021-07-16 08:25:30|7322.5|7319.7|7321.2|7318.4|7322.5|7319.7|7321.2|7318.4|14
1626423940000|2021-07-16 08:25:40|7321.5|7318.7|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|9
1626423950000|2021-07-16 08:25:50|7321|7318.2|7321.2|7318.4|7321.2|7318.4|7321|7318.2|12
1626423960000|2021-07-16 08:26:00|7320.7|7317.9|7319|7316.2|7321.2|7318.4|7318.5|7315.7|741
1626423970000|2021-07-16 08:26:10|7318.8|7316|7318|7315.2|7318.8|7316|7317.8|7315|15
1626423980000|2021-07-16 08:26:20|7318.2|7315.4|7320.2|7317.4|7320.2|7317.4|7317.8|7315|11
1626423990000|2021-07-16 08:26:30|7320.5|7317.7|7321.2|7318.4|7322|7319.2|7320.1|7317.3|830
1626424000000|2021-07-16 08:26:40|7321.5|7318.7|7321.5|7318.7|7322.4|7319.6|7321.5|7318.7|34
1626424010000|2021-07-16 08:26:50|7321.2|7318.4|7322.2|7319.4|7323.2|7320.4|7321.2|7318.4|44
1626424020000|2021-07-16 08:27:00|7321.9|7319.1|7323.3|7320.5|7323.3|7320.5|7321.9|7319.1|72
1626424030000|2021-07-16 08:27:10|7324|7321.2|7321.2|7318.4|7324|7321.2|7321.2|7318.4|61
1626424040000|2021-07-16 08:27:20|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|163
1626424050000|2021-07-16 08:27:30|7322.8|7320|7322.5|7319.7|7323.5|7320.7|7322.2|7319.4|98
1626424060000|2021-07-16 08:27:40|7322.2|7319.4|7323.2|7320.4|7323.5|7320.7|7322.2|7319.4|149
1626424070000|2021-07-16 08:27:50|7322.5|7319.7|7324.2|7321.4|7324.2|7321.4|7322.5|7319.7|90
1626424080000|2021-07-16 08:28:00|7324|7321.2|7324|7321.2|7324.5|7321.7|7323.5|7320.7|98
1626424090000|2021-07-16 08:28:10|7323.8|7321|7324.5|7321.7|7324.5|7321.7|7322.7|7319.9|99
1626424100000|2021-07-16 08:28:20|7324.7|7321.9|7324.7|7321.9|7324.9|7322.1|7324.2|7321.4|51
1626424110000|2021-07-16 08:28:30|7324.5|7321.7|7325.9|7323.1|7325.9|7323.1|7324.5|7321.7|21
1626424120000|2021-07-16 08:28:40|7325.7|7322.9|7323.5|7320.7|7325.7|7322.9|7322.5|7319.7|60
1626424130000|2021-07-16 08:28:50|7323|7320.2|7322|7319.2|7323|7320.2|7321.5|7318.7|46
1626424140000|2021-07-16 08:29:00|7321.5|7318.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|193
1626424150000|2021-07-16 08:29:10|7320.7|7317.9|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|235
1626424160000|2021-07-16 08:29:20|7320.1|7317.3|7319.3|7316.5|7320.5|7317.7|7317.8|7315|291
1626424170000|2021-07-16 08:29:30|7319.5|7316.7|7321.5|7318.7|7321.5|7318.7|7319.3|7316.5|503
1626424180000|2021-07-16 08:29:40|7321.1|7318.3|7321.5|7318.7|7322.5|7319.7|7320.2|7317.4|337
1626424190000|2021-07-16 08:29:50|7321.3|7318.5|7323.8|7321|7324.1|7321.3|7321.3|7318.5|581
1626424200000|2021-07-16 08:30:00|7323.5|7320.7|7325.2|7322.4|7325.5|7322.7|7322.7|7319.9|534
1626424210000|2021-07-16 08:30:10|7325|7322.2|7327.9|7325.1|7327.9|7325.1|7324.5|7321.7|161
1626424220000|2021-07-16 08:30:20|7328.2|7325.4|7328.2|7325.4|7328.9|7326.1|7326.9|7324.1|276
1626424230000|2021-07-16 08:30:30|7327.9|7325.1|7327.9|7325.1|7328.2|7325.4|7326.9|7324.1|389
1626424240000|2021-07-16 08:30:40|7327.7|7324.9|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|135
1626424250000|2021-07-16 08:30:50|7327.9|7325.1|7326.7|7323.9|7327.9|7325.1|7326|7323.2|160
1626424260000|2021-07-16 08:31:00|7326.9|7324.1|7325.9|7323.1|7326.9|7324.1|7325.5|7322.7|135
1626424270000|2021-07-16 08:31:10|7325.5|7322.7|7325.7|7322.9|7326.2|7323.4|7325.5|7322.7|20
1626424280000|2021-07-16 08:31:20|7325.5|7322.7|7326|7323.2|7326.2|7323.4|7324.5|7321.7|178
1626424290000|2021-07-16 08:31:30|7326.2|7323.4|7324.5|7321.7|7326.2|7323.4|7324.5|7321.7|153
1626424300000|2021-07-16 08:31:40|7323.9|7321.1|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|97
1626424310000|2021-07-16 08:31:50|7323.2|7320.4|7321.5|7318.7|7323.2|7320.4|7320.5|7317.7|120
1626424320000|2021-07-16 08:32:00|7321.8|7319|7323.5|7320.7|7323.5|7320.7|7321.5|7318.7|69
1626424330000|2021-07-16 08:32:10|7323.2|7320.4|7325.2|7322.4|7325.2|7322.4|7323.2|7320.4|124
1626424340000|2021-07-16 08:32:20|7324.7|7321.9|7322.7|7319.9|7324.9|7322.1|7322.7|7319.9|92
1626424350000|2021-07-16 08:32:30|7322.9|7320.1|7322.7|7319.9|7322.9|7320.1|7322.5|7319.7|6
1626424360000|2021-07-16 08:32:40|7322.2|7319.4|7321.9|7319.1|7322.2|7319.4|7320.9|7318.1|125
1626424370000|2021-07-16 08:32:50|7321.5|7318.7|7319.9|7317.1|7321.5|7318.7|7319.2|7316.4|65
1626424380000|2021-07-16 08:33:00|7320.5|7317.7|7320.9|7318.1|7321.5|7318.7|7319.9|7317.1|105
1626424390000|2021-07-16 08:33:10|7321.2|7318.4|7323.2|7320.4|7323.2|7320.4|7321.2|7318.4|31
1626424400000|2021-07-16 08:33:20|7322.8|7320|7322.9|7320.1|7322.9|7320.1|7320.9|7318.1|118
1626424410000|2021-07-16 08:33:30|7323.2|7320.4|7322.2|7319.4|7323.2|7320.4|7321.7|7318.9|27
1626424420000|2021-07-16 08:33:40|7322.5|7319.7|7321.9|7319.1|7322.5|7319.7|7321.9|7319.1|27
1626424430000|2021-07-16 08:33:50|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|37
1626424440000|2021-07-16 08:34:00|7320.9|7318.1|7316.7|7313.9|7320.9|7318.1|7316.5|7313.7|152
1626424450000|2021-07-16 08:34:10|7316.9|7314.1|7316.2|7313.4|7317.2|7314.4|7315.7|7312.9|131
1626424460000|2021-07-16 08:34:20|7316.5|7313.7|7317.5|7314.7|7317.5|7314.7|7316.5|7313.7|78
1626424470000|2021-07-16 08:34:30|7317.2|7314.4|7317.2|7314.4|7317.5|7314.7|7316.2|7313.4|126
1626424480000|2021-07-16 08:34:40|7317.5|7314.7|7316.5|7313.7|7317.5|7314.7|7316.5|7313.7|26
1626424490000|2021-07-16 08:34:50|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|12
1626424500000|2021-07-16 08:35:00|7316.5|7313.7|7320.2|7317.4|7320.2|7317.4|7316.5|7313.7|137
1626424510000|2021-07-16 08:35:10|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1626424520000|2021-07-16 08:35:20|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|17
1626424530000|2021-07-16 08:35:30|7321.2|7318.4|7322.2|7319.4|7322.2|7319.4|7320.5|7317.7|11
1626424550000|2021-07-16 08:35:50|7323.2|7320.4|7322.2|7319.4|7323.2|7320.4|7322.2|7319.4|29
1626424560000|2021-07-16 08:36:00|7322.5|7319.7|7320.5|7317.7|7322.5|7319.7|7320.5|7317.7|16
1626424570000|2021-07-16 08:36:10|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|188
1626424580000|2021-07-16 08:36:20|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|2
1626424590000|2021-07-16 08:36:30|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|2
1626424610000|2021-07-16 08:36:50|7323.5|7320.7|7324.2|7321.4|7324.2|7321.4|7323.5|7320.7|27
1626424620000|2021-07-16 08:37:00|7323.9|7321.1|7327.4|7324.6|7328.9|7326.1|7323.7|7320.9|188
1626424630000|2021-07-16 08:37:10|7327.7|7324.9|7329.9|7327.1|7329.9|7327.1|7327.2|7324.4|58
1626424640000|2021-07-16 08:37:20|7329.5|7326.7|7329.7|7326.9|7329.9|7327.1|7328.4|7325.6|182
1626424650000|2021-07-16 08:37:30|7329.2|7326.4|7328.7|7325.9|7330.2|7327.4|7328.7|7325.9|92
1626424660000|2021-07-16 08:37:40|7328.9|7326.1|7329.2|7326.4|7329.9|7327.1|7328.9|7326.1|10
1626424670000|2021-07-16 08:37:50|7328.7|7325.9|7328.9|7326.1|7329.2|7326.4|7328.5|7325.7|9
1626424680000|2021-07-16 08:38:00|7328.7|7325.9|7327.5|7324.7|7328.9|7326.1|7327.5|7324.7|6
1626424690000|2021-07-16 08:38:10|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|27
1626424700000|2021-07-16 08:38:20|||||||||50
1626424710000|2021-07-16 08:38:30|7326.5|7323.7|7328.2|7325.4|7328.2|7325.4|7326.5|7323.7|74
1626424720000|2021-07-16 08:38:40|7328.9|7326.1|7329.9|7327.1|7329.9|7327.1|7328.9|7326.1|34
1626424730000|2021-07-16 08:38:50|7330.2|7327.4|7330.9|7328.1|7331.2|7328.4|7329.9|7327.1|15
1626424740000|2021-07-16 08:39:00|7330.7|7327.9|7332.2|7329.4|7332.9|7330.1|7330.5|7327.7|184
1626424750000|2021-07-16 08:39:10|7332.7|7329.9|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|51
1626424760000|2021-07-16 08:39:20|7332.5|7329.7|7333.2|7330.4|7333.4|7330.6|7332.5|7329.7|20
1626424770000|2021-07-16 08:39:30|7332.9|7330.1|7331.9|7329.1|7333.2|7330.4|7331.4|7328.6|23
1626424780000|2021-07-16 08:39:40|7331.4|7328.6|7331.5|7328.7|7331.9|7329.1|7331.2|7328.4|46
1626424790000|2021-07-16 08:39:50|7332|7329.2|7331.5|7328.7|7332|7329.2|7331.5|7328.7|11
1626424800000|2021-07-16 08:40:00|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|2
1626424810000|2021-07-16 08:40:10|7330.9|7328.1|7329.5|7326.7|7330.9|7328.1|7329.5|7326.7|24
1626424820000|2021-07-16 08:40:20|7330|7327.2|7330.5|7327.7|7330.7|7327.9|7330|7327.2|4
1626424830000|2021-07-16 08:40:30|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|14
1626424840000|2021-07-16 08:40:40|7330.5|7327.7|7330.2|7327.4|7330.5|7327.7|7330.2|7327.4|25
1626424850000|2021-07-16 08:40:50|7329.5|7326.7|7330.2|7327.4|7330.2|7327.4|7329.2|7326.4|141
1626424860000|2021-07-16 08:41:00|7330.5|7327.7|7330.7|7327.9|7331.2|7328.4|7330.5|7327.7|29
1626424870000|2021-07-16 08:41:10|7330.5|7327.7|7331.2|7328.4|7331.2|7328.4|7330.5|7327.7|5
1626424880000|2021-07-16 08:41:20|7331.5|7328.7|7333.2|7330.4|7333.5|7330.7|7331.5|7328.7|12
1626424890000|2021-07-16 08:41:30|||||||||36
1626424900000|2021-07-16 08:41:40|7333.5|7330.7|7334.2|7331.4|7334.2|7331.4|7333.5|7330.7|5
1626424920000|2021-07-16 08:42:00|||||||||2
1626424930000|2021-07-16 08:42:10|7334.8|7332|7337.9|7335.1|7338.2|7335.4|7334.8|7332|197
1626424940000|2021-07-16 08:42:20|7338.2|7335.4|7337.9|7335.1|7338.2|7335.4|7337.9|7335.1|24
1626424960000|2021-07-16 08:42:40|7338.2|7335.4|7340.2|7337.4|7340.4|7337.6|7338.2|7335.4|80
1626424970000|2021-07-16 08:42:50|7340.4|7337.6|7341.9|7339.1|7341.9|7339.1|7340.4|7337.6|19
1626424980000|2021-07-16 08:43:00|7341.5|7338.7|7341.2|7338.4|7341.9|7339.1|7340.9|7338.1|11
1626424990000|2021-07-16 08:43:10|7340.9|7338.1|7339.9|7337.1|7340.9|7338.1|7339.7|7336.9|18
1626425000000|2021-07-16 08:43:20|7340.2|7337.4|7339.5|7336.7|7340.2|7337.4|7339.2|7336.4|12
1626425010000|2021-07-16 08:43:30|7339.2|7336.4|7338.5|7335.7|7339.5|7336.7|7338.5|7335.7|14
1626425020000|2021-07-16 08:43:40|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|17
1626425030000|2021-07-16 08:43:50|7339.9|7337.1|7340.2|7337.4|7340.9|7338.1|7339.9|7337.1|11
1626425040000|2021-07-16 08:44:00|7340.5|7337.7|7341.2|7338.4|7341.2|7338.4|7340.5|7337.7|6
1626425050000|2021-07-16 08:44:10|7341.5|7338.7|7340.7|7337.9|7341.9|7339.1|7340.7|7337.9|14
1626425060000|2021-07-16 08:44:20|7341.2|7338.4|7341.9|7339.1|7341.9|7339.1|7341.2|7338.4|6
1626425070000|2021-07-16 08:44:30|7342.2|7339.4|7340.7|7337.9|7342.2|7339.4|7340.4|7337.6|12
1626425080000|2021-07-16 08:44:40|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7338.9|7336.1|34
1626425090000|2021-07-16 08:44:50|7339.5|7336.7|7341.2|7338.4|7341.2|7338.4|7339.5|7336.7|16
1626425100000|2021-07-16 08:45:00|7341.6|7338.8|7342.2|7339.4|7342.9|7340.1|7341.6|7338.8|40
1626425110000|2021-07-16 08:45:10|7342|7339.2|7342.4|7339.6|7342.7|7339.9|7341.5|7338.7|14
1626425120000|2021-07-16 08:45:20|7342.7|7339.9|7340.2|7337.4|7342.7|7339.9|7340.2|7337.4|51
1626425130000|2021-07-16 08:45:30|7340.5|7337.7|7336.7|7333.9|7340.5|7337.7|7333.4|7330.6|322
1626425140000|2021-07-16 08:45:40|7336.9|7334.1|7339.4|7336.6|7339.4|7336.6|7336.9|7334.1|187
1626425150000|2021-07-16 08:45:50|7339.2|7336.4|7341.2|7338.4|7342.2|7339.4|7339.2|7336.4|336
1626425160000|2021-07-16 08:46:00|7340.9|7338.1|7343.9|7341.1|7344.9|7342.1|7340.9|7338.1|37
1626425170000|2021-07-16 08:46:10|7344.9|7342.1|7344.7|7341.9|7344.9|7342.1|7343.7|7340.9|20
1626425180000|2021-07-16 08:46:20|7344.9|7342.1|7345.2|7342.4|7346.2|7343.4|7344.4|7341.6|44
1626425190000|2021-07-16 08:46:30|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7344.2|7341.4|5
1626425200000|2021-07-16 08:46:40|7344.9|7342.1|7346.2|7343.4|7346.2|7343.4|7344.9|7342.1|15
1626425210000|2021-07-16 08:46:50|7346.4|7343.6|7346.2|7343.4|7347.9|7345.1|7346.2|7343.4|14
1626425220000|2021-07-16 08:47:00|7347.4|7344.6|7347.9|7345.1|7347.9|7345.1|7347.2|7344.4|28
1626425230000|2021-07-16 08:47:10|7348.4|7345.6|7347.7|7344.9|7348.9|7346.1|7347.2|7344.4|41
1626425240000|2021-07-16 08:47:20|7347.9|7345.1|7346.2|7343.4|7348.2|7345.4|7346.2|7343.4|62
1626425250000|2021-07-16 08:47:30|7346.4|7343.6|7347.2|7344.4|7348.2|7345.4|7346.2|7343.4|14
1626425260000|2021-07-16 08:47:40|7345.9|7343.1|7343.7|7340.9|7345.9|7343.1|7343.4|7340.6|46
1626425270000|2021-07-16 08:47:50|7343.4|7340.6|7349.4|7346.6|7349.4|7346.6|7343.4|7340.6|211
1626425280000|2021-07-16 08:48:00|7349.2|7346.4|7349.4|7346.6|7350.2|7347.4|7348.2|7345.4|31
1626425290000|2021-07-16 08:48:10|7348.9|7346.1|7349.2|7346.4|7349.9|7347.1|7348.9|7346.1|21
1626425300000|2021-07-16 08:48:20|7350.2|7347.4|7349.7|7346.9|7350.2|7347.4|7349.2|7346.4|13
1626425310000|2021-07-16 08:48:30|7349.2|7346.4|7347.2|7344.4|7349.2|7346.4|7347.2|7344.4|9
1626425320000|2021-07-16 08:48:40|7346.9|7344.1|7345.4|7342.6|7346.9|7344.1|7345.4|7342.6|38
1626425330000|2021-07-16 08:48:50|7345.2|7342.4|7347.7|7344.9|7348.2|7345.4|7345.2|7342.4|27
1626425340000|2021-07-16 08:49:00|7348.2|7345.4|7347.7|7344.9|7348.2|7345.4|7347.7|7344.9|4
1626425350000|2021-07-16 08:49:10|7347.2|7344.4|7344.4|7341.6|7347.2|7344.4|7344.4|7341.6|15
1626425360000|2021-07-16 08:49:20|7346.4|7343.6|7349.2|7346.4|7349.2|7346.4|7346.4|7343.6|114
1626425370000|2021-07-16 08:49:30|7348.9|7346.1|7349.9|7347.1|7351.4|7348.6|7348.2|7345.4|146
1626425380000|2021-07-16 08:49:40|7349.2|7346.4|7348.2|7345.4|7349.2|7346.4|7348.2|7345.4|10
1626425390000|2021-07-16 08:49:50|7348.6|7345.8|7349.4|7346.6|7349.4|7346.6|7348.6|7345.8|35
1626425400000|2021-07-16 08:50:00|7349.9|7347.1|7351.4|7348.6|7351.4|7348.6|7349.9|7347.1|43
1626425410000|2021-07-16 08:50:10|7351.2|7348.4|7350.9|7348.1|7351.2|7348.4|7350.4|7347.6|4
1626425420000|2021-07-16 08:50:20|7350.7|7347.9|7350.4|7347.6|7350.7|7347.9|7350.4|7347.6|3
1626425430000|2021-07-16 08:50:30|7349.9|7347.1|7349.2|7346.4|7349.9|7347.1|7348.9|7346.1|5
1626425440000|2021-07-16 08:50:40|7348.9|7346.1|7349.9|7347.1|7349.9|7347.1|7348.9|7346.1|14
1626425450000|2021-07-16 08:50:50|7349.7|7346.9|7348.9|7346.1|7349.9|7347.1|7348.9|7346.1|5
1626425460000|2021-07-16 08:51:00|7348.2|7345.4|7347.9|7345.1|7348.2|7345.4|7347.9|7345.1|13
1626425470000|2021-07-16 08:51:10|7347.4|7344.6|7346.4|7343.6|7347.4|7344.6|7346.4|7343.6|21
1626425480000|2021-07-16 08:51:20|7345.9|7343.1|7346.2|7343.4|7346.4|7343.6|7345.9|7343.1|20
1626425490000|2021-07-16 08:51:30|7347.4|7344.6|7347.9|7345.1|7348.9|7346.1|7347.4|7344.6|577
1626425500000|2021-07-16 08:51:40|7346.9|7344.1|7346.6|7343.8|7347.2|7344.4|7346.6|7343.8|34
1626425510000|2021-07-16 08:51:50|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|1
1626425520000|2021-07-16 08:52:00|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|15
1626425530000|2021-07-16 08:52:10|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|0
1626425540000|2021-07-16 08:52:20|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|6
1626425550000|2021-07-16 08:52:30|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|0
1626425560000|2021-07-16 08:52:40|7346.4|7343.6|7345.9|7343.1|7346.4|7343.6|7345.9|7343.1|1
1626425570000|2021-07-16 08:52:50|||||||||18
1626425580000|2021-07-16 08:53:00|7345.6|7342.8|7347.9|7345.1|7348.1|7345.3|7345.6|7342.8|42
1626425590000|2021-07-16 08:53:10|7347.6|7344.8|7349.1|7346.3|7349.1|7346.3|7347.6|7344.8|12
1626425600000|2021-07-16 08:53:20|7349.4|7346.6|7349.4|7346.6|7349.4|7346.6|7349.4|7346.6|15
1626425610000|2021-07-16 08:53:30|||||||||1
1626425620000|2021-07-16 08:53:40|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7348.9|7346.1|96
1626425630000|2021-07-16 08:53:50|7349.4|7346.6|7350.1|7347.3|7350.9|7348.1|7349.4|7346.6|32
1626425640000|2021-07-16 08:54:00|7350.4|7347.6|7351.4|7348.6|7351.9|7349.1|7350.4|7347.6|23
1626425650000|2021-07-16 08:54:10|7351.1|7348.3|7349.6|7346.8|7351.1|7348.3|7349.4|7346.6|18
1626425660000|2021-07-16 08:54:20|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|1
1626425670000|2021-07-16 08:54:30|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|1
1626425680000|2021-07-16 08:54:40|7349.9|7347.1|7349.4|7346.6|7349.9|7347.1|7349.1|7346.3|5
1626425690000|2021-07-16 08:54:50|7349.6|7346.8|7349.4|7346.6|7349.9|7347.1|7349.4|7346.6|5
1626425700000|2021-07-16 08:55:00|7349.1|7346.3|7349.9|7347.1|7349.9|7347.1|7349.1|7346.3|3
1626425710000|2021-07-16 08:55:10|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1626425720000|2021-07-16 08:55:20|7350.4|7347.6|7350.6|7347.8|7350.9|7348.1|7350.4|7347.6|4
1626425730000|2021-07-16 08:55:30|7350.9|7348.1|7351.1|7348.3|7351.1|7348.3|7350.9|7348.1|0
1626425740000|2021-07-16 08:55:40|7351.4|7348.6|7351.9|7349.1|7351.9|7349.1|7351.1|7348.3|18
1626425750000|2021-07-16 08:55:50|7351.4|7348.6|7350.1|7347.3|7352.9|7350.1|7350.1|7347.3|79
1626425760000|2021-07-16 08:56:00|7349.6|7346.8|7349.9|7347.1|7349.9|7347.1|7349.1|7346.3|15
1626425770000|2021-07-16 08:56:10|7349.1|7346.3|7348.9|7346.1|7349.1|7346.3|7348.9|7346.1|6
1626425780000|2021-07-16 08:56:20|7349.1|7346.3|7347.4|7344.6|7349.1|7346.3|7347.4|7344.6|137
1626425790000|2021-07-16 08:56:30|7347.1|7344.3|7345.4|7342.6|7347.1|7344.3|7345.4|7342.6|13
1626425800000|2021-07-16 08:56:40|7345.1|7342.3|7344.6|7341.8|7345.9|7343.1|7344.1|7341.3|22
1626425810000|2021-07-16 08:56:50|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|2
1626425820000|2021-07-16 08:57:00|7344.6|7341.8|7344.4|7341.6|7344.6|7341.8|7344.4|7341.6|55
1626425830000|2021-07-16 08:57:10|7344.1|7341.3|7344.6|7341.8|7344.6|7341.8|7343.6|7340.8|38
1626425840000|2021-07-16 08:57:20|7344.1|7341.3|7344.1|7341.3|7344.9|7342.1|7344.1|7341.3|1
1626425850000|2021-07-16 08:57:30|7344.6|7341.8|7345.4|7342.6|7345.4|7342.6|7344.6|7341.8|24
1626425860000|2021-07-16 08:57:40|7344.4|7341.6|7344.4|7341.6|7344.6|7341.8|7343.4|7340.6|46
1626425870000|2021-07-16 08:57:50|7344.7|7341.9|7345.1|7342.3|7345.1|7342.3|7344.7|7341.9|5
1626425880000|2021-07-16 08:58:00|7345.8|7343|7349.6|7346.8|7349.8|7347|7345.8|7343|92
1626425890000|2021-07-16 08:58:10|7349.8|7347|7350.8|7348|7350.8|7348|7349.4|7346.6|5
1626425900000|2021-07-16 08:58:20|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|2
1626425910000|2021-07-16 08:58:30|7350.3|7347.5|7349.6|7346.8|7350.3|7347.5|7349.1|7346.3|13
1626425920000|2021-07-16 08:58:40|7349.8|7347|7350.4|7347.6|7350.8|7348|7349.1|7346.3|18
1626425930000|2021-07-16 08:58:50|7350.3|7347.5|7350.6|7347.8|7350.8|7348|7350.3|7347.5|4
1626425940000|2021-07-16 08:59:00|7350.4|7347.6|7350.4|7347.6|7350.8|7348|7350.1|7347.3|16
1626425950000|2021-07-16 08:59:10|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|12
1626425960000|2021-07-16 08:59:20|7349.6|7346.8|7349.1|7346.3|7349.6|7346.8|7349.1|7346.3|2
1626425970000|2021-07-16 08:59:30|7348.8|7346|7348.8|7346|7348.8|7346|7348.8|7346|2
1626425980000|2021-07-16 08:59:40|7348.6|7345.8|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|4
1626425990000|2021-07-16 08:59:50|7348.8|7346|7348.1|7345.3|7348.8|7346|7348.1|7345.3|3
1626426000000|2021-07-16 09:00:00|7348.4|7345.6|7349.6|7346.8|7349.8|7347|7348.4|7345.6|9
1626426010000|2021-07-16 09:00:10|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|9
1626426020000|2021-07-16 09:00:20|7350.6|7347.8|7350.4|7347.6|7350.8|7348|7350.4|7347.6|1
1626426030000|2021-07-16 09:00:30|7350.8|7348|7352.8|7350|7352.8|7350|7350.8|7348|45
1626426040000|2021-07-16 09:00:40|7353.1|7350.3|7351.4|7348.6|7353.1|7350.3|7351.4|7348.6|13
1626426060000|2021-07-16 09:01:00|7351.1|7348.3|7350.1|7347.3|7351.1|7348.3|7350.1|7347.3|13
1626426070000|2021-07-16 09:01:10|7349.8|7347|7349.4|7346.6|7349.8|7347|7349.4|7346.6|7
1626426080000|2021-07-16 09:01:20|7350.6|7347.8|7351.8|7349|7351.8|7349|7350.6|7347.8|100
1626426090000|2021-07-16 09:01:30|7352.4|7349.6|7351.4|7348.6|7352.4|7349.6|7351.4|7348.6|22
1626426100000|2021-07-16 09:01:40|7349.8|7347|7349.4|7346.6|7349.8|7347|7349.4|7346.6|28
1626426110000|2021-07-16 09:01:50|7349.8|7347|7351.8|7349|7351.8|7349|7349.8|7347|836
1626426120000|2021-07-16 09:02:00|7350.8|7348|7350.1|7347.3|7350.8|7348|7349.8|7347|63
1626426130000|2021-07-16 09:02:10|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|5
1626426140000|2021-07-16 09:02:20|7349.1|7346.3|7348.1|7345.3|7349.1|7346.3|7348.1|7345.3|19
1626426150000|2021-07-16 09:02:30|7347.8|7345|7347.6|7344.8|7347.8|7345|7347.6|7344.8|9
1626426160000|2021-07-16 09:02:40|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7346.8|7344|275
1626426170000|2021-07-16 09:02:50|7347.1|7344.3|7346.8|7344|7347.1|7344.3|7346.8|7344|5
1626426180000|2021-07-16 09:03:00|7346.6|7343.8|7345.8|7343|7346.6|7343.8|7345.1|7342.3|16
1626426190000|2021-07-16 09:03:10|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|7344.6|7341.8|21
1626426210000|2021-07-16 09:03:30|7345.1|7342.3|7344.8|7342|7345.1|7342.3|7344.8|7342|165
1626426220000|2021-07-16 09:03:40|7344.6|7341.8|7345.8|7343|7346.6|7343.8|7344.6|7341.8|17
1626426230000|2021-07-16 09:03:50|7345.3|7342.5|7346.6|7343.8|7346.6|7343.8|7345.3|7342.5|10
1626426240000|2021-07-16 09:04:00|7346.5|7343.7|7348|7345.2|7348.3|7345.5|7346.5|7343.7|12
1626426250000|2021-07-16 09:04:10|7347.8|7345|7348.8|7346|7348.8|7346|7347.8|7345|7
1626426260000|2021-07-16 09:04:20|7349.3|7346.5|7349|7346.2|7349.3|7346.5|7348.8|7346|5
1626426270000|2021-07-16 09:04:30|7348.8|7346|7348.8|7346|7348.8|7346|7348.3|7345.5|4
1626426280000|2021-07-16 09:04:40|7349.3|7346.5|7349.5|7346.7|7349.8|7347|7349.3|7346.5|17
1626426290000|2021-07-16 09:04:50|7349.3|7346.5|7349.8|7347|7349.8|7347|7348|7345.2|2
1626426300000|2021-07-16 09:05:00|7350.3|7347.5|7351.3|7348.5|7351.3|7348.5|7350.3|7347.5|7
1626426310000|2021-07-16 09:05:10|7352.3|7349.5|7350.5|7347.7|7352.3|7349.5|7350.5|7347.7|17
1626426330000|2021-07-16 09:05:30|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|0
1626426340000|2021-07-16 09:05:40|7351|7348.2|7351.8|7349|7351.8|7349|7350.8|7348|6
1626426350000|2021-07-16 09:05:50|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|46
1626426360000|2021-07-16 09:06:00|7352.3|7349.5|7353.8|7351|7353.8|7351|7352.3|7349.5|20
1626426380000|2021-07-16 09:06:20|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|13
1626426390000|2021-07-16 09:06:30|7354.5|7351.7|7353.5|7350.7|7354.5|7351.7|7353.4|7350.6|120
1626426400000|2021-07-16 09:06:40|7352.8|7350|7352.8|7350|7353|7350.2|7352.8|7350|7
1626426410000|2021-07-16 09:06:50|7351.8|7349|7352.5|7349.7|7352.5|7349.7|7351.8|7349|16
1626426430000|2021-07-16 09:07:10|7352.3|7349.5|7351.8|7349|7352.3|7349.5|7351.8|7349|1
1626426440000|2021-07-16 09:07:20|7352.5|7349.7|7352.3|7349.5|7352.5|7349.7|7352.3|7349.5|12
1626426450000|2021-07-16 09:07:30|7352|7349.2|7352.5|7349.7|7352.5|7349.7|7351.8|7349|3
1626426460000|2021-07-16 09:07:40|7352.8|7350|7352.8|7350|7352.8|7350|7352.8|7350|0
1626426470000|2021-07-16 09:07:50|7352.3|7349.5|7352.8|7350|7352.8|7350|7352.3|7349.5|0
1626426480000|2021-07-16 09:08:00|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.3|7349.5|2
1626426490000|2021-07-16 09:08:10|||||||||1
1626426500000|2021-07-16 09:08:20|7352.8|7350|7353.5|7350.7|7353.5|7350.7|7352.8|7350|7
1626426510000|2021-07-16 09:08:30|7353.8|7351|7355.3|7352.5|7355.3|7352.5|7353.5|7350.7|10
1626426520000|2021-07-16 09:08:40|7355.5|7352.7|7354.8|7352|7355.5|7352.7|7354.8|7352|15
1626426530000|2021-07-16 09:08:50|7355|7352.2|7355.3|7352.5|7355.3|7352.5|7355|7352.2|3
1626426540000|2021-07-16 09:09:00|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|2
1626426560000|2021-07-16 09:09:20|7356.5|7353.7|7356.1|7353.3|7356.5|7353.7|7355.8|7353|20
1626426570000|2021-07-16 09:09:30|7355.5|7352.7|7354.8|7352|7355.5|7352.7|7354.8|7352|30
1626426580000|2021-07-16 09:09:40|7354.5|7351.7|7354.3|7351.5|7354.5|7351.7|7353.8|7351|13
1626426590000|2021-07-16 09:09:50|7355.5|7352.7|7356.3|7353.5|7356.3|7353.5|7355.5|7352.7|21
1626426600000|2021-07-16 09:10:00|7355.8|7353|7355.5|7352.7|7355.8|7353|7355.5|7352.7|11
1626426610000|2021-07-16 09:10:10|7356|7353.2|7356.8|7354|7356.8|7354|7355.8|7353|11
1626426620000|2021-07-16 09:10:20|||||||||48
1626426630000|2021-07-16 09:10:30|7357.4|7354.6|7357.3|7354.5|7358.8|7356|7357.3|7354.5|106
1626426640000|2021-07-16 09:10:40|7357.5|7354.7|7361.5|7358.7|7361.5|7358.7|7357.5|7354.7|199
1626426650000|2021-07-16 09:10:50|7361.8|7359|7360.5|7357.7|7361.8|7359|7360|7357.2|76
1626426660000|2021-07-16 09:11:00|7360.8|7358|7362.3|7359.5|7362.6|7359.8|7360.8|7358|54
1626426670000|2021-07-16 09:11:10|7362.5|7359.7|7361.3|7358.5|7362.5|7359.7|7360.8|7358|43
1626426680000|2021-07-16 09:11:20|7361.5|7358.7|7361.8|7359|7361.8|7359|7361.5|7358.7|20
1626426690000|2021-07-16 09:11:30|7361.5|7358.7|7362.8|7360|7362.8|7360|7361.5|7358.7|11
1626426700000|2021-07-16 09:11:40|||||||||8
1626426710000|2021-07-16 09:11:50|7363.4|7360.6|7364.3|7361.5|7364.3|7361.5|7363.4|7360.6|114
1626426720000|2021-07-16 09:12:00|7364.1|7361.3|7360.8|7358|7364.3|7361.5|7360.8|7358|62
1626426730000|2021-07-16 09:12:10|7361.5|7358.7|7361.5|7358.7|7361.8|7359|7361.5|7358.7|4
1626426740000|2021-07-16 09:12:20|7361.8|7359|7362.1|7359.3|7362.5|7359.7|7361.8|7359|27
1626426750000|2021-07-16 09:12:30|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|5
1626426760000|2021-07-16 09:12:40|7362.8|7360|7362.8|7360|7363.5|7360.7|7362.8|7360|36
1626426770000|2021-07-16 09:12:50|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|10
1626426780000|2021-07-16 09:13:00|7364.4|7361.6|7363|7360.2|7365.2|7362.4|7362.8|7360|93
1626426790000|2021-07-16 09:13:10|7363.3|7360.5|7365|7362.2|7365|7362.2|7363.3|7360.5|14
1626426800000|2021-07-16 09:13:20|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|92
1626426810000|2021-07-16 09:13:30|||||||||20
1626426820000|2021-07-16 09:13:40|||||||||21
1626426830000|2021-07-16 09:13:50|7365|7362.2|7365.2|7362.4|7365.2|7362.4|7364.8|7362|20
1626426840000|2021-07-16 09:14:00|||||||||4
1626426850000|2021-07-16 09:14:10|||||||||75
1626426860000|2021-07-16 09:14:20|7366.8|7364|7368|7365.2|7370|7367.2|7366.8|7364|111
1626426870000|2021-07-16 09:14:30|7367.8|7365|7368.8|7366|7368.8|7366|7367.5|7364.7|7
1626426880000|2021-07-16 09:14:40|7368.5|7365.7|7366.5|7363.7|7368.5|7365.7|7366.5|7363.7|44
1626426890000|2021-07-16 09:14:50|7367.1|7364.3|7367.5|7364.7|7367.5|7364.7|7366.8|7364|19
1626426900000|2021-07-16 09:15:00|7367.8|7365|7368.5|7365.7|7368.5|7365.7|7367.5|7364.7|4
1626426910000|2021-07-16 09:15:10|7367.5|7364.7|7367.2|7364.4|7367.5|7364.7|7367.2|7364.4|23
1626426920000|2021-07-16 09:15:20|7367.5|7364.7|7366.8|7364|7368.2|7365.4|7366.8|7364|32
1626426930000|2021-07-16 09:15:30|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|7366.2|7363.4|4
1626426940000|2021-07-16 09:15:40|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|9
1626426950000|2021-07-16 09:15:50|7364.8|7362|7364.8|7362|7365|7362.2|7364.8|7362|8
1626426960000|2021-07-16 09:16:00|||||||||2
1626426970000|2021-07-16 09:16:10|7365|7362.2|7365|7362.2|7365.2|7362.4|7364.8|7362|2
1626426980000|2021-07-16 09:16:20|7364.8|7362|7364.8|7362|7365|7362.2|7364.8|7362|10
1626426990000|2021-07-16 09:16:30|||||||||1
1626427000000|2021-07-16 09:16:40|7364.2|7361.4|7364.8|7362|7364.8|7362|7364.2|7361.4|4
1626427010000|2021-07-16 09:16:50|7365|7362.2|7364.8|7362|7365.5|7362.7|7364.8|7362|12
1626427020000|2021-07-16 09:17:00|7365.3|7362.5|7364.8|7362|7365.5|7362.7|7364|7361.2|31
1626427030000|2021-07-16 09:17:10|7363.9|7361.1|7364.3|7361.5|7364.8|7362|7363.5|7360.7|415
1626427040000|2021-07-16 09:17:20|7364.1|7361.3|7364.8|7362|7364.8|7362|7363.8|7361|46
1626427050000|2021-07-16 09:17:30|7364.5|7361.7|7363.2|7360.4|7364.5|7361.7|7362.8|7360|20
1626427060000|2021-07-16 09:17:40|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7362.8|7360|3
1626427070000|2021-07-16 09:17:50|7363.8|7361|7364.5|7361.7|7364.5|7361.7|7363.8|7361|7
1626427080000|2021-07-16 09:18:00|7363.9|7361.1|7362.8|7360|7363.9|7361.1|7362.8|7360|269
1626427090000|2021-07-16 09:18:10|7363|7360.2|7362.8|7360|7363.2|7360.4|7362.8|7360|6
1626427100000|2021-07-16 09:18:20|7363|7360.2|7362.8|7360|7363.2|7360.4|7362.8|7360|4
1626427110000|2021-07-16 09:18:30|7362.5|7359.7|7361.8|7359|7362.5|7359.7|7361.8|7359|5
1626427120000|2021-07-16 09:18:40|7362|7359.2|7362.5|7359.7|7362.5|7359.7|7362|7359.2|3
1626427140000|2021-07-16 09:19:00|7362.8|7360|7361.8|7359|7362.8|7360|7361.8|7359|7
1626427150000|2021-07-16 09:19:10|7361.5|7358.7|7360.8|7358|7361.5|7358.7|7360.8|7358|45
1626427160000|2021-07-16 09:19:20|7360.5|7357.7|7359.8|7357|7360.5|7357.7|7359.8|7357|6
1626427170000|2021-07-16 09:19:30|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7358.5|7355.7|7
1626427180000|2021-07-16 09:19:40|7359.2|7356.4|7358.8|7356|7359.2|7356.4|7358.5|7355.7|16
1626427190000|2021-07-16 09:19:50|7359.8|7357|7359.8|7357|7359.8|7357|7359.8|7357|9
1626427200000|2021-07-16 09:20:00|7359.5|7356.7|7359.8|7357|7359.8|7357|7359.5|7356.7|89
1626427210000|2021-07-16 09:20:10|7359.5|7356.7|7359.8|7357|7359.8|7357|7359.5|7356.7|3
1626427220000|2021-07-16 09:20:20|||||||||15
1626427230000|2021-07-16 09:20:30|7360.4|7357.6|7362.5|7359.7|7362.5|7359.7|7360.4|7357.6|23
1626427240000|2021-07-16 09:20:40|7362.8|7360|7361.8|7359|7362.8|7360|7361.8|7359|11
1626427250000|2021-07-16 09:20:50|7360.8|7358|7361.3|7358.5|7361.3|7358.5|7360.8|7358|7
1626427260000|2021-07-16 09:21:00|7360.8|7358|7361.8|7359|7361.8|7359|7360.8|7358|17
1626427270000|2021-07-16 09:21:10|7362.2|7359.4|7362.5|7359.7|7362.5|7359.7|7362.2|7359.4|2
1626427290000|2021-07-16 09:21:30|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1626427300000|2021-07-16 09:21:40|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|5
1626427310000|2021-07-16 09:21:50|7363|7360.2|7362.8|7360|7363|7360.2|7362.8|7360|5
1626427320000|2021-07-16 09:22:00|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|4
1626427360000|2021-07-16 09:22:40|7362.5|7359.7|7360.8|7358|7362.5|7359.7|7360.8|7358|52
1626427370000|2021-07-16 09:22:50|7359.8|7357|7358.8|7356|7359.8|7357|7358.8|7356|13
1626427390000|2021-07-16 09:23:10|7359|7356.2|7358.5|7355.7|7360|7357.2|7358.5|7355.7|10
1626427400000|2021-07-16 09:23:20|7359|7356.2|7359.2|7356.4|7359.2|7356.4|7359|7356.2|5
1626427410000|2021-07-16 09:23:30|7359.5|7356.7|7359|7356.2|7359.5|7356.7|7359|7356.2|16
1626427420000|2021-07-16 09:23:40|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7359|7356.2|17
1626427430000|2021-07-16 09:23:50|7359.8|7357|7358.5|7355.7|7360.5|7357.7|7357.8|7355|27
1626427440000|2021-07-16 09:24:00|7359.5|7356.7|7359.2|7356.4|7359.5|7356.7|7359.2|7356.4|7
1626427450000|2021-07-16 09:24:10|7359|7356.2|7358.8|7356|7359|7356.2|7358.8|7356|3
1626427460000|2021-07-16 09:24:20|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|31
1626427470000|2021-07-16 09:24:30|7356.8|7354|7357.5|7354.7|7357.5|7354.7|7356.8|7354|21
1626427480000|2021-07-16 09:24:40|7357.3|7354.5|7359|7356.2|7359|7356.2|7357.3|7354.5|164
1626427490000|2021-07-16 09:24:50|7359.3|7356.5|7359.3|7356.5|7359.5|7356.7|7358.8|7356|128
1626427500000|2021-07-16 09:25:00|7359.1|7356.3|7358.8|7356|7359.8|7357|7358.8|7356|3
1626427510000|2021-07-16 09:25:10|||||||||5
1626427520000|2021-07-16 09:25:20|7359.8|7357|7359.3|7356.5|7359.8|7357|7359.3|7356.5|11
1626427530000|2021-07-16 09:25:30|7358.8|7356|7358.6|7355.8|7360.5|7357.7|7358.5|7355.7|79
1626427540000|2021-07-16 09:25:40|7358.3|7355.5|7358.8|7356|7358.8|7356|7357.3|7354.5|235
1626427550000|2021-07-16 09:25:50|7358.6|7355.8|7358.6|7355.8|7358.8|7356|7358.6|7355.8|0
1626427560000|2021-07-16 09:26:00|7358.3|7355.5|7358.3|7355.5|7358.5|7355.7|7358.3|7355.5|22
1626427570000|2021-07-16 09:26:10|7358.1|7355.3|7357.8|7355|7358.1|7355.3|7357.8|7355|1
1626427580000|2021-07-16 09:26:20|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|60
1626427590000|2021-07-16 09:26:30|7357.4|7354.6|7358.8|7356|7359.3|7356.5|7356.8|7354|459
1626427600000|2021-07-16 09:26:40|7358.5|7355.7|7358.3|7355.5|7358.5|7355.7|7358.1|7355.3|181
1626427610000|2021-07-16 09:26:50|7358.1|7355.3|7356.8|7354|7358.1|7355.3|7356.8|7354|2
1626427620000|2021-07-16 09:27:00|7356.5|7353.7|7353|7350.2|7356.5|7353.7|7352.8|7350|40
1626427630000|2021-07-16 09:27:10|7352.8|7350|7354.5|7351.7|7354.5|7351.7|7352.5|7349.7|38
1626427640000|2021-07-16 09:27:20|7354.8|7352|7355|7352.2|7355.5|7352.7|7353.8|7351|21
1626427650000|2021-07-16 09:27:30|7355.3|7352.5|7352.4|7349.6|7355.5|7352.7|7352.4|7349.6|170
1626427660000|2021-07-16 09:27:40|7351.8|7349|7352.1|7349.3|7352.3|7349.5|7351.8|7349|69
1626427670000|2021-07-16 09:27:50|7351.8|7349|7352.6|7349.8|7352.8|7350|7351.8|7349|13
1626427680000|2021-07-16 09:28:00|7352.8|7350|7352.8|7350|7352.8|7350|7352.8|7350|25
1626427690000|2021-07-16 09:28:10|7353.1|7350.3|7353.8|7351|7353.8|7351|7353.1|7350.3|1
1626427700000|2021-07-16 09:28:20|7353.6|7350.8|7352.6|7349.8|7353.6|7350.8|7351.8|7349|115
1626427710000|2021-07-16 09:28:30|7352|7349.2|7351.8|7349|7352|7349.2|7351.8|7349|4
1626427720000|2021-07-16 09:28:40|7352|7349.2|7352.8|7350|7353.8|7351|7352|7349.2|60
1626427730000|2021-07-16 09:28:50|7353|7350.2|7351.8|7349|7353.5|7350.7|7351.8|7349|9
1626427740000|2021-07-16 09:29:00|7351.5|7348.7|7351.8|7349|7351.8|7349|7351.5|7348.7|11
1626427750000|2021-07-16 09:29:10|7351.5|7348.7|7351.8|7349|7352.5|7349.7|7351.5|7348.7|39
1626427760000|2021-07-16 09:29:20|7352|7349.2|7351.8|7349|7352|7349.2|7351.8|7349|3
1626427770000|2021-07-16 09:29:30|7352.8|7350|7352.2|7349.4|7353.5|7350.7|7352.2|7349.4|37
1626427780000|2021-07-16 09:29:40|7351.8|7349|7350.8|7348|7351.8|7349|7350.8|7348|28
1626427800000|2021-07-16 09:30:00|7350.5|7347.7|7352.5|7349.7|7352.5|7349.7|7350.5|7347.7|11
1626427810000|2021-07-16 09:30:10|7352.2|7349.4|7352|7349.2|7352.2|7349.4|7352|7349.2|2
1626427820000|2021-07-16 09:30:20|7351.8|7349|7353|7350.2|7353|7350.2|7350.8|7348|6
1626427830000|2021-07-16 09:30:30|7352.8|7350|7351.3|7348.5|7353|7350.2|7351.3|7348.5|43
1626427840000|2021-07-16 09:30:40|7351.5|7348.7|7352|7349.2|7352.8|7350|7351.5|7348.7|8
1626427850000|2021-07-16 09:30:50|7352.5|7349.7|7351.3|7348.5|7352.5|7349.7|7351.3|7348.5|42
1626427860000|2021-07-16 09:31:00|7350.8|7348|7347.5|7344.7|7350.8|7348|7347.5|7344.7|39
1626427870000|2021-07-16 09:31:10|7347.8|7345|7348.3|7345.5|7348.8|7346|7347.8|7345|47
1626427880000|2021-07-16 09:31:20|7348.8|7346|7347.8|7345|7348.8|7346|7347.8|7345|100
1626427890000|2021-07-16 09:31:30|7348.8|7346|7348.8|7346|7348.8|7346|7348.3|7345.5|24
1626427900000|2021-07-16 09:31:40|7349.5|7346.7|7348.8|7346|7349.5|7346.7|7348.8|7346|15
1626427910000|2021-07-16 09:31:50|7349.4|7346.6|7348.8|7346|7349.8|7347|7348.8|7346|15
1626427920000|2021-07-16 09:32:00|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|14
1626427930000|2021-07-16 09:32:10|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|0
1626427940000|2021-07-16 09:32:20|7349.1|7346.3|7349.5|7346.7|7349.5|7346.7|7348.8|7346|26
1626427950000|2021-07-16 09:32:30|7350.1|7347.3|7349.5|7346.7|7350.1|7347.3|7349.5|7346.7|6
1626427960000|2021-07-16 09:32:40|7349.8|7347|7349.5|7346.7|7349.8|7347|7349.5|7346.7|1
1626427970000|2021-07-16 09:32:50|7349.8|7347|7347.1|7344.3|7349.8|7347|7347.1|7344.3|163
1626427980000|2021-07-16 09:33:00|7346.8|7344|7346.1|7343.3|7346.8|7344|7346.1|7343.3|44
1626427990000|2021-07-16 09:33:10|7346.6|7343.8|7346.8|7344|7346.8|7344|7346.1|7343.3|8
1626428000000|2021-07-16 09:33:20|7347.1|7344.3|7349.4|7346.6|7349.4|7346.6|7347.1|7344.3|10
1626428010000|2021-07-16 09:33:30|7349.1|7346.3|7349.8|7347|7349.8|7347|7348.8|7346|29
1626428020000|2021-07-16 09:33:40|7350.8|7348|7349.1|7346.3|7350.8|7348|7349.1|7346.3|7
1626428030000|2021-07-16 09:33:50|7349.8|7347|7349.8|7347|7349.8|7347|7349.5|7346.7|8
1626428040000|2021-07-16 09:34:00|7350.1|7347.3|7348.1|7345.3|7350.1|7347.3|7348.1|7345.3|382
1626428050000|2021-07-16 09:34:10|7348.8|7346|7348.6|7345.8|7349.1|7346.3|7348.6|7345.8|5
1626428060000|2021-07-16 09:34:20|7348.8|7346|7345.8|7343|7349.3|7346.5|7344.4|7341.6|139
1626428070000|2021-07-16 09:34:30|7345.4|7342.6|7343.1|7340.3|7345.4|7342.6|7340.6|7337.8|256
1626428080000|2021-07-16 09:34:40|7342.4|7339.6|7342.1|7339.3|7342.9|7340.1|7340.9|7338.1|71
1626428090000|2021-07-16 09:34:50|7341.9|7339.1|7340.6|7337.8|7342.1|7339.3|7340.6|7337.8|62
1626428100000|2021-07-16 09:35:00|7340.8|7338|7341.4|7338.6|7342.1|7339.3|7340.8|7338|85
1626428110000|2021-07-16 09:35:10|7342.1|7339.3|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|9
1626428120000|2021-07-16 09:35:20|7342.9|7340.1|7343.1|7340.3|7343.1|7340.3|7342.4|7339.6|2
1626428130000|2021-07-16 09:35:30|7342.9|7340.1|7343.1|7340.3|7343.1|7340.3|7342.9|7340.1|19
1626428140000|2021-07-16 09:35:40|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|3
1626428150000|2021-07-16 09:35:50|7343.1|7340.3|7341.9|7339.1|7343.1|7340.3|7341.1|7338.3|37
1626428160000|2021-07-16 09:36:00|7342.1|7339.3|7341.7|7338.9|7342.1|7339.3|7341.7|7338.9|3
1626428170000|2021-07-16 09:36:10|7341.8|7339|7342.1|7339.3|7342.1|7339.3|7341.8|7339|35
1626428180000|2021-07-16 09:36:20|7341.4|7338.6|7340.4|7337.6|7341.4|7338.6|7340.1|7337.3|13
1626428190000|2021-07-16 09:36:30|7340.6|7337.8|7341.6|7338.8|7341.6|7338.8|7340.4|7337.6|15
1626428200000|2021-07-16 09:36:40|7341.4|7338.6|7341.6|7338.8|7342.1|7339.3|7341.1|7338.3|4
1626428210000|2021-07-16 09:36:50|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7340.4|7337.6|17
1626428220000|2021-07-16 09:37:00|7341.1|7338.3|7342.1|7339.3|7342.1|7339.3|7341.1|7338.3|11
1626428230000|2021-07-16 09:37:10|7342.4|7339.6|7340.4|7337.6|7342.4|7339.6|7340.1|7337.3|105
1626428240000|2021-07-16 09:37:20|7340.1|7337.3|7338.4|7335.6|7340.1|7337.3|7338.1|7335.3|17
1626428250000|2021-07-16 09:37:30|7337.9|7335.1|7336.4|7333.6|7337.9|7335.1|7336.1|7333.3|25
1626428260000|2021-07-16 09:37:40|7336.8|7334|7338.4|7335.6|7339.1|7336.3|7336.6|7333.7|114
1626428270000|2021-07-16 09:37:50|7337.9|7335.1|7338.1|7335.3|7338.1|7335.3|7337.4|7334.6|3
1626428280000|2021-07-16 09:38:00|7338.4|7335.6|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|4
1626428290000|2021-07-16 09:38:10|7338.9|7336.1|7338.4|7335.6|7339.1|7336.3|7338.4|7335.6|0
1626428300000|2021-07-16 09:38:20|7338.8|7336|7338.1|7335.3|7339.4|7336.6|7338.1|7335.3|115
1626428310000|2021-07-16 09:38:30|7338.6|7335.8|7338.4|7335.6|7338.6|7335.8|7337.6|7334.8|17
1626428320000|2021-07-16 09:38:40|7337.9|7335.1|7337.4|7334.6|7338.1|7335.3|7337.4|7334.6|7
1626428330000|2021-07-16 09:38:50|||||||||14
1626428340000|2021-07-16 09:39:00|7337.1|7334.3|7337.4|7334.6|7337.4|7334.6|7336.9|7334.1|10
1626428360000|2021-07-16 09:39:20|7336.8|7334|7336.9|7334.1|7336.9|7334.1|7336.4|7333.6|40
1626428370000|2021-07-16 09:39:30|7336.4|7333.6|7337.1|7334.3|7337.1|7334.3|7336.4|7333.6|3
1626428380000|2021-07-16 09:39:40|7337.3|7334.5|7337.6|7334.8|7338.1|7335.3|7337.3|7334.5|2
1626428390000|2021-07-16 09:39:50|7338.1|7335.3|7337.4|7334.6|7338.1|7335.3|7337.4|7334.6|3
1626428400000|2021-07-16 09:40:00|7337.7|7334.9|7338.4|7335.6|7338.4|7335.6|7337.7|7334.9|3
1626428420000|2021-07-16 09:40:20|||||||||16
1626428430000|2021-07-16 09:40:30|||||||||2
1626428440000|2021-07-16 09:40:40|||||||||17
1626428450000|2021-07-16 09:40:50|7337.4|7334.6|7337.1|7334.3|7337.4|7334.6|7337.1|7334.3|26
1626428470000|2021-07-16 09:41:10|7337.4|7334.6|7336.4|7333.6|7337.4|7334.6|7336.4|7333.6|21
1626428480000|2021-07-16 09:41:20|7335.9|7333.1|7335.7|7332.9|7335.9|7333.1|7335.7|7332.9|8
1626428490000|2021-07-16 09:41:30|7335.4|7332.6|7334.9|7332.1|7335.4|7332.6|7334.9|7332.1|15
1626428500000|2021-07-16 09:41:40|7335.1|7332.3|7335.4|7332.6|7335.4|7332.6|7334.9|7332.1|20
1626428510000|2021-07-16 09:41:50|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|8
1626428520000|2021-07-16 09:42:00|7335.9|7333.1|7335.6|7332.8|7335.9|7333.1|7335.4|7332.6|14
1626428530000|2021-07-16 09:42:10|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|4
1626428540000|2021-07-16 09:42:20|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|1
1626428550000|2021-07-16 09:42:30|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|9
1626428560000|2021-07-16 09:42:40|||||||||2
1626428580000|2021-07-16 09:43:00|7335.9|7333.1|7335.2|7332.4|7335.9|7333.1|7334.7|7331.9|364
1626428590000|2021-07-16 09:43:10|7334.7|7331.9|7335.6|7332.8|7335.6|7332.8|7334.7|7331.9|10
1626428600000|2021-07-16 09:43:20|7335.4|7332.6|7335.6|7332.8|7335.6|7332.8|7335.4|7332.6|22
1626428610000|2021-07-16 09:43:30|7335.9|7333.1|7336.6|7333.8|7336.6|7333.8|7335.9|7333.1|18
1626428620000|2021-07-16 09:43:40|7336.1|7333.3|7336.4|7333.6|7336.6|7333.8|7336.1|7333.3|56
1626428630000|2021-07-16 09:43:50|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|4
1626428640000|2021-07-16 09:44:00|7335.4|7332.6|7335.6|7332.8|7335.6|7332.8|7334.9|7332.1|9
1626428650000|2021-07-16 09:44:10|7335.9|7333.1|7334.9|7332.1|7336.6|7333.8|7334.6|7331.8|54
1626428660000|2021-07-16 09:44:20|7335.1|7332.3|7334.9|7332.1|7335.1|7332.3|7334.9|7332.1|5
1626428670000|2021-07-16 09:44:30|7335.1|7332.3|7335.4|7332.6|7335.4|7332.6|7334.9|7332.1|6
1626428680000|2021-07-16 09:44:40|7334.9|7332.1|7334.6|7331.8|7335.1|7332.3|7334.1|7331.3|83
1626428690000|2021-07-16 09:44:50|7334.1|7331.3|7334.1|7331.3|7334.4|7331.6|7333.9|7331.1|17
1626428700000|2021-07-16 09:45:00|7334.4|7331.6|7334.6|7331.8|7334.6|7331.8|7334.4|7331.6|2
1626428710000|2021-07-16 09:45:10|7334.4|7331.6|7334.4|7331.6|7334.6|7331.8|7334.4|7331.6|66
1626428720000|2021-07-16 09:45:20|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|8
1626428730000|2021-07-16 09:45:30|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|24
1626428740000|2021-07-16 09:45:40|7333.4|7330.6|7333.1|7330.3|7333.4|7330.6|7332.9|7330.1|40
1626428750000|2021-07-16 09:45:50|7333.4|7330.6|7333.1|7330.3|7333.4|7330.6|7333.1|7330.3|1
1626428760000|2021-07-16 09:46:00|7332.9|7330.1|7332.6|7329.8|7333.1|7330.3|7332.6|7329.8|24
1626428770000|2021-07-16 09:46:10|7333.1|7330.3|7332.9|7330.1|7333.1|7330.3|7332.9|7330.1|0
1626428780000|2021-07-16 09:46:20|7333.1|7330.3|7334.6|7331.8|7334.6|7331.8|7333.1|7330.3|135
1626428790000|2021-07-16 09:46:30|7335.4|7332.6|7338.4|7335.6|7338.4|7335.6|7335.4|7332.6|55
1626428800000|2021-07-16 09:46:40|7338.6|7335.8|7339.1|7336.3|7339.4|7336.6|7338.6|7335.8|15
1626428810000|2021-07-16 09:46:50|7339.4|7336.6|7339.6|7336.8|7340.6|7337.8|7338.9|7336.1|77
1626428820000|2021-07-16 09:47:00|7340.1|7337.3|7339.6|7336.8|7340.1|7337.3|7339.1|7336.3|14
1626428830000|2021-07-16 09:47:10|7339.1|7336.3|7338.9|7336.1|7339.1|7336.3|7338.9|7336.1|12
1626428840000|2021-07-16 09:47:20|7339.6|7336.8|7339.9|7337.1|7340.1|7337.3|7339.6|7336.8|5
1626428850000|2021-07-16 09:47:30|7339.4|7336.6|7339.6|7336.8|7339.6|7336.8|7339.4|7336.6|1
1626428860000|2021-07-16 09:47:40|7340.6|7337.8|7340.4|7337.6|7341.1|7338.3|7340.4|7337.6|30
1626428870000|2021-07-16 09:47:50|7340.1|7337.3|7341.9|7339.1|7341.9|7339.1|7340.1|7337.3|20
1626428880000|2021-07-16 09:48:00|7341.6|7338.8|7342.4|7339.6|7342.6|7339.8|7341.6|7338.8|15
1626428890000|2021-07-16 09:48:10|7342.6|7339.8|7342.6|7339.8|7342.9|7340.1|7341.9|7339.1|26
1626428900000|2021-07-16 09:48:20|7342.4|7339.6|7342.1|7339.3|7342.6|7339.8|7341.9|7339.1|6
1626428910000|2021-07-16 09:48:30|7341.9|7339.1|7342.6|7339.8|7342.6|7339.8|7341.9|7339.1|3
1626428920000|2021-07-16 09:48:40|7342.9|7340.1|7343.9|7341.1|7344.1|7341.3|7342.9|7340.1|9
1626428940000|2021-07-16 09:49:00|7343.6|7340.8|7344.6|7341.8|7344.6|7341.8|7343.6|7340.8|37
1626428950000|2021-07-16 09:49:10|7345.1|7342.3|7344.9|7342.1|7345.6|7342.8|7344.9|7342.1|5
1626428960000|2021-07-16 09:49:20|7345.1|7342.3|7345.1|7342.3|7345.6|7342.8|7345.1|7342.3|14
1626428970000|2021-07-16 09:49:30|7345.4|7342.6|7345.1|7342.3|7345.6|7342.8|7344.9|7342.1|13
1626428980000|2021-07-16 09:49:40|7343.6|7340.8|7343.9|7341.1|7343.9|7341.1|7343.6|7340.8|16
1626428990000|2021-07-16 09:49:50|7343.6|7340.8|7344.6|7341.8|7344.6|7341.8|7343.6|7340.8|39
1626429000000|2021-07-16 09:50:00|7344.9|7342.1|7343.9|7341.1|7345.6|7342.8|7343.9|7341.1|7
1626429010000|2021-07-16 09:50:10|7343.6|7340.8|7343.9|7341.1|7343.9|7341.1|7343.6|7340.8|1
1626429030000|2021-07-16 09:50:30|7343.6|7340.8|7343.9|7341.1|7343.9|7341.1|7343.6|7340.8|16
1626429050000|2021-07-16 09:50:50|7343.6|7340.8|7342.9|7340.1|7343.6|7340.8|7342.9|7340.1|5
1626429070000|2021-07-16 09:51:10|7343.1|7340.3|7342.9|7340.1|7343.1|7340.3|7342.9|7340.1|8
1626429080000|2021-07-16 09:51:20|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|14
1626429090000|2021-07-16 09:51:30|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.1|7338.3|16
1626429100000|2021-07-16 09:51:40|7341.3|7338.5|7339.6|7336.8|7341.3|7338.5|7339.4|7336.6|4
1626429110000|2021-07-16 09:51:50|7339.4|7336.6|7339.9|7337.1|7339.9|7337.1|7338.4|7335.6|12
1626429120000|2021-07-16 09:52:00|7340.1|7337.3|7339.3|7336.5|7340.1|7337.3|7339.1|7336.3|3
1626429130000|2021-07-16 09:52:10|7339.9|7337.1|7339.9|7337.1|7340.3|7337.5|7339.6|7336.8|26
1626429140000|2021-07-16 09:52:20|7339.6|7336.8|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|3
1626429150000|2021-07-16 09:52:30|7339.6|7336.8|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|80
1626429160000|2021-07-16 09:52:40|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|21
1626429170000|2021-07-16 09:52:50|||||||||2
1626429180000|2021-07-16 09:53:00|||||||||3
1626429190000|2021-07-16 09:53:10|7339.3|7336.5|7338.9|7336.1|7339.3|7336.5|7338.9|7336.1|1
1626429200000|2021-07-16 09:53:20|7339.1|7336.3|7339.6|7336.8|7339.6|7336.8|7339.1|7336.3|9
1626429210000|2021-07-16 09:53:30|7339.9|7337.1|7340.1|7337.3|7340.1|7337.3|7339.9|7337.1|38
1626429220000|2021-07-16 09:53:40|7340.3|7337.5|7340.4|7337.6|7341.6|7338.8|7340.3|7337.5|20
1626429230000|2021-07-16 09:53:50|7339.9|7337.1|7340.6|7337.8|7340.6|7337.8|7339.9|7337.1|2
1626429240000|2021-07-16 09:54:00|7340.9|7338.1|7341.4|7338.6|7341.6|7338.8|7340.9|7338.1|12
1626429250000|2021-07-16 09:54:10|7341.6|7338.8|7341.9|7339.1|7341.9|7339.1|7341.4|7338.6|3
1626429260000|2021-07-16 09:54:20|7340.9|7338.1|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|8
1626429270000|2021-07-16 09:54:30|7339.6|7336.8|7340.6|7337.8|7340.6|7337.8|7339.6|7336.8|13
1626429280000|2021-07-16 09:54:40|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|1
1626429290000|2021-07-16 09:54:50|7339.9|7337.1|7339.6|7336.8|7339.9|7337.1|7339.4|7336.6|9
1626429300000|2021-07-16 09:55:00|7339.4|7336.6|7339.9|7337.1|7339.9|7337.1|7339.1|7336.3|10
1626429310000|2021-07-16 09:55:10|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|3
1626429320000|2021-07-16 09:55:20|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7337.9|7335.1|35
1626429330000|2021-07-16 09:55:30|7340.1|7337.3|7339.9|7337.1|7340.1|7337.3|7339.9|7337.1|0
1626429340000|2021-07-16 09:55:40|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|3
1626429350000|2021-07-16 09:55:50|||||||||3
1626429360000|2021-07-16 09:56:00|7338.5|7335.7|7336.6|7333.8|7338.5|7335.7|7336.6|7333.8|113
1626429370000|2021-07-16 09:56:10|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|0
1626429380000|2021-07-16 09:56:20|7337.6|7334.8|7338.9|7336.1|7338.9|7336.1|7337.6|7334.8|45
1626429390000|2021-07-16 09:56:30|7339.9|7337.1|7340.3|7337.5|7340.3|7337.5|7339.9|7337.1|11
1626429400000|2021-07-16 09:56:40|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|0
1626429410000|2021-07-16 09:56:50|7340.9|7338.1|7341.9|7339.1|7341.9|7339.1|7340.9|7338.1|23
1626429420000|2021-07-16 09:57:00|7341.6|7338.8|7340.9|7338.1|7341.6|7338.8|7340.9|7338.1|4
1626429430000|2021-07-16 09:57:10|7340.6|7337.8|7342.1|7339.3|7342.6|7339.8|7340.6|7337.8|151
1626429440000|2021-07-16 09:57:20|7341.9|7339.1|7341.1|7338.3|7341.9|7339.1|7341.1|7338.3|8
1626429450000|2021-07-16 09:57:30|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|7341.1|7338.3|1
1626429460000|2021-07-16 09:57:40|7341.9|7339.1|7341.9|7339.1|7342.1|7339.3|7341.9|7339.1|6
1626429470000|2021-07-16 09:57:50|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|5
1626429480000|2021-07-16 09:58:00|7342.4|7339.6|7341.9|7339.1|7342.4|7339.6|7341.9|7339.1|2
1626429490000|2021-07-16 09:58:10|7342.2|7339.4|7344.1|7341.3|7344.1|7341.3|7342.2|7339.4|62
1626429500000|2021-07-16 09:58:20|7345.1|7342.3|7345.3|7342.5|7345.4|7342.6|7345.1|7342.3|36
1626429510000|2021-07-16 09:58:30|7345.6|7342.8|7345.3|7342.5|7346.1|7343.3|7345.3|7342.5|8
1626429520000|2021-07-16 09:58:40|7344.9|7342.1|7344.9|7342.1|7345.1|7342.3|7344.9|7342.1|4
1626429530000|2021-07-16 09:58:50|7345.1|7342.3|7345.3|7342.5|7345.6|7342.8|7345.1|7342.3|12
1626429540000|2021-07-16 09:59:00|7345.5|7342.7|7347.3|7344.5|7347.6|7344.8|7345.5|7342.7|1184
1626429550000|2021-07-16 09:59:10|7346.9|7344.1|7346.3|7343.5|7347.3|7344.5|7345.8|7343|195
1626429560000|2021-07-16 09:59:20|7345.8|7343|7345.6|7342.8|7346.3|7343.5|7345.6|7342.8|2
1626429570000|2021-07-16 09:59:30|7345.3|7342.5|7344.6|7341.8|7346.3|7343.5|7344.6|7341.8|212
1626429580000|2021-07-16 09:59:40|7344.3|7341.5|7344.6|7341.8|7344.6|7341.8|7343.8|7341|4
1626429590000|2021-07-16 09:59:50|7344.3|7341.5|7344.6|7341.8|7344.6|7341.8|7344.1|7341.3|2
1626429600000|2021-07-16 10:00:00|7344.4|7341.6|7344.3|7341.5|7344.4|7341.6|7344.1|7341.3|1
1626429610000|2021-07-16 10:00:10|7344.1|7341.3|7343.8|7341|7344.1|7341.3|7343.6|7340.8|11
1626429620000|2021-07-16 10:00:20|7344.3|7341.5|7345.3|7342.5|7345.3|7342.5|7343.9|7341.1|6
1626429630000|2021-07-16 10:00:30|7345|7342.2|7344.6|7341.8|7345|7342.2|7344.6|7341.8|2
1626429640000|2021-07-16 10:00:40|7344.9|7342.1|7346.1|7343.3|7346.1|7343.3|7344.9|7342.1|11
1626429650000|2021-07-16 10:00:50|7345.9|7343.1|7345.6|7342.8|7345.9|7343.1|7345.3|7342.5|2
1626429660000|2021-07-16 10:01:00|7345.3|7342.5|7345.3|7342.5|7345.6|7342.8|7345.1|7342.3|28
1626429670000|2021-07-16 10:01:10|7345.1|7342.3|7344.6|7341.8|7345.1|7342.3|7344.6|7341.8|3
1626429680000|2021-07-16 10:01:20|7343.8|7341|7343.3|7340.5|7343.8|7341|7342.6|7339.8|67
1626429690000|2021-07-16 10:01:30|7343.6|7340.8|7345.3|7342.5|7345.3|7342.5|7343.6|7340.8|10
1626429700000|2021-07-16 10:01:40|7345.6|7342.8|7344.8|7342|7345.6|7342.8|7344.8|7342|15
1626429710000|2021-07-16 10:01:50|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.1|7341.3|3
1626429720000|2021-07-16 10:02:00|7344.4|7341.6|7342.9|7340.1|7344.4|7341.6|7342.9|7340.1|4
1626429730000|2021-07-16 10:02:10|7342.1|7339.3|7341.6|7338.8|7342.1|7339.3|7341.6|7338.8|7
1626429740000|2021-07-16 10:02:20|7340.9|7338.1|7341.1|7338.3|7341.6|7338.8|7340.9|7338.1|12
1626429750000|2021-07-16 10:02:30|7341.4|7338.6|7341.1|7338.3|7341.6|7338.8|7340.6|7337.8|22
1626429760000|2021-07-16 10:02:40|7341.3|7338.5|7341.6|7338.8|7341.6|7338.8|7341.3|7338.5|0
1626429770000|2021-07-16 10:02:50|7341.1|7338.3|7341.6|7338.8|7341.6|7338.8|7340.9|7338.1|7
1626429780000|2021-07-16 10:03:00|7341.4|7338.6|7340.4|7337.6|7341.4|7338.6|7340.3|7337.5|38
1626429790000|2021-07-16 10:03:10|7340.3|7337.5|7340.6|7337.8|7340.6|7337.8|7339.9|7337.1|7
1626429800000|2021-07-16 10:03:20|7340.1|7337.3|7339.9|7337.1|7340.6|7337.8|7339.9|7337.1|0
1626429810000|2021-07-16 10:03:30|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|3
1626429820000|2021-07-16 10:03:40|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|1
1626429840000|2021-07-16 10:04:00|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|1
1626429850000|2021-07-16 10:04:10|7340.9|7338.1|7341.3|7338.5|7341.6|7338.8|7340.9|7338.1|15
1626429860000|2021-07-16 10:04:20|7341.6|7338.8|7338.9|7336.1|7341.6|7338.8|7338.9|7336.1|127
1626429870000|2021-07-16 10:04:30|7339.2|7336.4|7339.4|7336.6|7339.6|7336.8|7338.9|7336.1|4
1626429880000|2021-07-16 10:04:40|7338.9|7336.1|7338.9|7336.1|7339.4|7336.6|7338.9|7336.1|1
1626429890000|2021-07-16 10:04:50|7339.6|7336.8|7339.4|7336.6|7339.6|7336.8|7339.4|7336.6|5
1626429900000|2021-07-16 10:05:00|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|0
1626429910000|2021-07-16 10:05:10|7339.9|7337.1|7341.4|7338.6|7341.4|7338.6|7339.9|7337.1|219
1626429920000|2021-07-16 10:05:20|7340.9|7338.1|7341.1|7338.3|7341.6|7338.8|7340.9|7338.1|2
1626429930000|2021-07-16 10:05:30|7341.4|7338.6|7341.4|7338.6|7341.6|7338.8|7341.4|7338.6|3
1626429940000|2021-07-16 10:05:40|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|1
1626429950000|2021-07-16 10:05:50|7340.4|7337.6|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|5
1626429960000|2021-07-16 10:06:00|7339.4|7336.6|7339.9|7337.1|7339.9|7337.1|7339.1|7336.3|2
1626429970000|2021-07-16 10:06:10|7340.9|7338.1|7340.6|7337.8|7340.9|7338.1|7340.6|7337.8|7
1626429990000|2021-07-16 10:06:30|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.6|7337.8|6
1626430020000|2021-07-16 10:07:00|7341.3|7338.5|7341.6|7338.8|7341.6|7338.8|7341.3|7338.5|4
1626430030000|2021-07-16 10:07:10|7341.9|7339.1|7342.6|7339.8|7342.6|7339.8|7341.9|7339.1|5
1626430040000|2021-07-16 10:07:20|7342.9|7340.1|7343.1|7340.3|7343.1|7340.3|7342.9|7340.1|15
1626430050000|2021-07-16 10:07:30|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|0
1626430060000|2021-07-16 10:07:40|7343.6|7340.8|7342.4|7339.6|7343.6|7340.8|7342.2|7339.4|15
1626430070000|2021-07-16 10:07:50|7341.9|7339.1|7341.6|7338.8|7342.1|7339.3|7341.4|7338.6|6
1626430080000|2021-07-16 10:08:00|7341.4|7338.6|7341.1|7338.3|7341.4|7338.6|7341.1|7338.3|2
1626430090000|2021-07-16 10:08:10|7341.3|7338.5|7341.4|7338.6|7341.6|7338.8|7341.3|7338.5|0
1626430100000|2021-07-16 10:08:20|7341.6|7338.8|7340.9|7338.1|7341.6|7338.8|7340.9|7338.1|3
1626430110000|2021-07-16 10:08:30|7340.4|7337.6|7338.1|7335.3|7340.4|7337.6|7337.1|7334.3|79
1626430120000|2021-07-16 10:08:40|7338.4|7335.6|7337.9|7335.1|7338.6|7335.8|7337.9|7335.1|13
1626430130000|2021-07-16 10:08:50|7338.1|7335.3|7338.6|7335.8|7338.6|7335.8|7336.9|7334.1|8
1626430140000|2021-07-16 10:09:00|7338.9|7336.1|7338.6|7335.8|7339.1|7336.3|7338.6|7335.8|48
1626430160000|2021-07-16 10:09:20|7338.9|7336.1|7338.9|7336.1|7339.4|7336.6|7338.9|7336.1|3
1626430170000|2021-07-16 10:09:30|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|0
1626430180000|2021-07-16 10:09:40|7337.9|7335.1|7336.6|7333.8|7337.9|7335.1|7336.6|7333.8|51
1626430190000|2021-07-16 10:09:50|7336.1|7333.3|7336.6|7333.8|7336.6|7333.8|7335.9|7333.1|6
1626430200000|2021-07-16 10:10:00|7336.4|7333.6|7336.6|7333.8|7337.4|7334.6|7336.4|7333.6|0
1626430210000|2021-07-16 10:10:10|7336.4|7333.6|7337.4|7334.6|7337.4|7334.6|7336.4|7333.6|5
1626430220000|2021-07-16 10:10:20|7337.2|7334.4|7336.9|7334.1|7337.4|7334.6|7336.6|7333.8|90
1626430250000|2021-07-16 10:10:50|||||||||4
1626430260000|2021-07-16 10:11:00|7336.3|7333.5|7335.4|7332.6|7336.3|7333.5|7334.9|7332.1|41
1626430270000|2021-07-16 10:11:10|7334.9|7332.1|7335.4|7332.6|7335.9|7333.1|7334.6|7331.8|5
1626430280000|2021-07-16 10:11:20|7335.1|7332.3|7336.1|7333.3|7336.3|7333.5|7335.1|7332.3|3
1626430290000|2021-07-16 10:11:30|7335.9|7333.1|7334.9|7332.1|7336.3|7333.5|7334.9|7332.1|7
1626430300000|2021-07-16 10:11:40|7334.6|7331.8|7334.9|7332.1|7335.6|7332.8|7333.9|7331.1|47
1626430310000|2021-07-16 10:11:50|7334.4|7331.6|7334.6|7331.8|7334.6|7331.8|7333.9|7331.1|5
1626430320000|2021-07-16 10:12:00|7334.9|7332.1|7334.6|7331.8|7334.9|7332.1|7332.9|7330.1|52
1626430330000|2021-07-16 10:12:10|7334.4|7331.6|7332.9|7330.1|7334.4|7331.6|7332.9|7330.1|3
1626430340000|2021-07-16 10:12:20|7333.3|7330.5|7332.6|7329.8|7333.6|7330.8|7331.9|7329.1|44
1626430350000|2021-07-16 10:12:30|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|0
1626430360000|2021-07-16 10:12:40|7332.6|7329.8|7331.4|7328.6|7332.6|7329.8|7330.9|7328.1|21
1626430370000|2021-07-16 10:12:50|7330.9|7328.1|7331.9|7329.1|7331.9|7329.1|7330.6|7327.8|133
1626430380000|2021-07-16 10:13:00|7331.5|7328.7|7332.9|7330.1|7333.9|7331.1|7330.2|7327.4|170
1626430390000|2021-07-16 10:13:10|7333.4|7330.6|7331.4|7328.6|7333.4|7330.6|7330.9|7328.1|303
1626430400000|2021-07-16 10:13:20|7331.6|7328.8|7332.6|7329.8|7332.9|7330.1|7331.6|7328.8|25
1626430410000|2021-07-16 10:13:30|7332.9|7330.1|7333.9|7331.1|7333.9|7331.1|7332.4|7329.6|2
1626430420000|2021-07-16 10:13:40|7333.4|7330.6|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|19
1626430430000|2021-07-16 10:13:50|7332.5|7329.7|7332.9|7330.1|7332.9|7330.1|7331.9|7329.1|163
1626430440000|2021-07-16 10:14:00|7333.4|7330.6|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|3
1626430450000|2021-07-16 10:14:10|7333.4|7330.6|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|15
1626430460000|2021-07-16 10:14:20|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|2
1626430470000|2021-07-16 10:14:30|7332.9|7330.1|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|9
1626430480000|2021-07-16 10:14:40|7332.3|7329.5|7332.1|7329.3|7332.3|7329.5|7332.1|7329.3|29
1626430490000|2021-07-16 10:14:50|7331.9|7329.1|7332.1|7329.3|7332.3|7329.5|7331.9|7329.1|10
1626430500000|2021-07-16 10:15:00|7332.3|7329.5|7334.9|7332.1|7334.9|7332.1|7332.1|7329.3|8
1626430510000|2021-07-16 10:15:10|7335.2|7332.4|7334.9|7332.1|7335.6|7332.8|7334.9|7332.1|47
1626430520000|2021-07-16 10:15:20|7335.3|7332.5|7336.6|7333.8|7336.6|7333.8|7335.3|7332.5|42
1626430530000|2021-07-16 10:15:30|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|9
1626430540000|2021-07-16 10:15:40|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|1
1626430550000|2021-07-16 10:15:50|7334.6|7331.8|7334.1|7331.3|7334.6|7331.8|7334.1|7331.3|2
1626430560000|2021-07-16 10:16:00|7333.9|7331.1|7333.6|7330.8|7333.9|7331.1|7333.4|7330.6|1
1626430570000|2021-07-16 10:16:10|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7331.9|7329.1|8
1626430580000|2021-07-16 10:16:20|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|15
1626430590000|2021-07-16 10:16:30|7331.9|7329.1|7332.4|7329.6|7332.6|7329.8|7331.9|7329.1|4
1626430600000|2021-07-16 10:16:40|7332.1|7329.3|7331.9|7329.1|7332.1|7329.3|7331.9|7329.1|0
1626430610000|2021-07-16 10:16:50|7331.6|7328.8|7330.6|7327.8|7331.6|7328.8|7329.9|7327.1|11
1626430620000|2021-07-16 10:17:00|7330.4|7327.6|7330.4|7327.6|7330.6|7327.8|7330.4|7327.6|8
1626430630000|2021-07-16 10:17:10|7330.6|7327.8|7330.4|7327.6|7330.6|7327.8|7330.4|7327.6|8
1626430640000|2021-07-16 10:17:20|7329.9|7327.1|7330.9|7328.1|7331.3|7328.5|7329.9|7327.1|33
1626430650000|2021-07-16 10:17:30|7330.3|7327.5|7330.1|7327.3|7330.3|7327.5|7330.1|7327.3|8
1626430660000|2021-07-16 10:17:40|7330.2|7327.4|7329.6|7326.8|7330.2|7327.4|7329.4|7326.6|2
1626430670000|2021-07-16 10:17:50|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|1
1626430680000|2021-07-16 10:18:00|7328.9|7326.1|7328.3|7325.5|7330.2|7327.4|7328.2|7325.4|46
1626430690000|2021-07-16 10:18:10|7329.1|7326.3|7327.9|7325.1|7329.1|7326.3|7327.9|7325.1|3
1626430710000|2021-07-16 10:18:30|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|10
1626430720000|2021-07-16 10:18:40|7328.4|7325.6|7328.4|7325.6|7328.6|7325.8|7328.4|7325.6|8
1626430730000|2021-07-16 10:18:50|7328.6|7325.8|7329.4|7326.6|7329.6|7326.8|7328.4|7325.6|15
1626430740000|2021-07-16 10:19:00|7329.6|7326.8|7330.4|7327.6|7331.6|7328.8|7329.4|7326.6|30
1626430750000|2021-07-16 10:19:10|7329.9|7327.1|7330.1|7327.3|7330.9|7328.1|7329.9|7327.1|31
1626430760000|2021-07-16 10:19:20|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|0
1626430770000|2021-07-16 10:19:30|||||||||1
1626430780000|2021-07-16 10:19:40|7330.6|7327.8|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|15
1626430790000|2021-07-16 10:19:50|7330.3|7327.5|7329.9|7327.1|7330.6|7327.8|7328.9|7326.1|268
1626430800000|2021-07-16 10:20:00|7330.2|7327.4|7330.2|7327.4|7330.9|7328.1|7330.2|7327.4|31
1626430810000|2021-07-16 10:20:10|7329.3|7326.5|7330.2|7327.4|7330.2|7327.4|7328.9|7326.1|23
1626430820000|2021-07-16 10:20:20|7330.9|7328.1|7330.2|7327.4|7330.9|7328.1|7330.2|7327.4|10
1626430830000|2021-07-16 10:20:30|7329.9|7327.1|7330.9|7328.1|7330.9|7328.1|7329.2|7326.4|64
1626430840000|2021-07-16 10:20:40|7331.2|7328.4|7331.4|7328.6|7331.4|7328.6|7331.2|7328.4|3
1626430850000|2021-07-16 10:20:50|7331.2|7328.4|7331.9|7329.1|7331.9|7329.1|7331.2|7328.4|1
1626430860000|2021-07-16 10:21:00|7332.2|7329.4|7332.4|7329.6|7332.4|7329.6|7331.4|7328.6|9
1626430870000|2021-07-16 10:21:10|7332.2|7329.4|7330.9|7328.1|7332.2|7329.4|7330.9|7328.1|2
1626430880000|2021-07-16 10:21:20|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|13
1626430890000|2021-07-16 10:21:30|7330.7|7327.9|7330.9|7328.1|7330.9|7328.1|7330.2|7327.4|6
1626430910000|2021-07-16 10:21:50|7330.6|7327.8|7331.9|7329.1|7331.9|7329.1|7330.4|7327.6|7
1626430920000|2021-07-16 10:22:00|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|4
1626430930000|2021-07-16 10:22:10|7331.4|7328.6|7331.2|7328.4|7331.4|7328.6|7331.2|7328.4|1
1626430940000|2021-07-16 10:22:20|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|1
1626430950000|2021-07-16 10:22:30|7331.2|7328.4|7330.2|7327.4|7331.2|7328.4|7330.2|7327.4|5
1626430960000|2021-07-16 10:22:40|7329.9|7327.1|7330.4|7327.6|7331.2|7328.4|7329.9|7327.1|13
1626430970000|2021-07-16 10:22:50|7330.2|7327.4|7331.2|7328.4|7331.7|7328.9|7330.2|7327.4|2
1626430980000|2021-07-16 10:23:00|7330.9|7328.1|7329.2|7326.4|7330.9|7328.1|7329.2|7326.4|3
1626430990000|2021-07-16 10:23:10|7328.4|7325.6|7329.5|7326.7|7329.5|7326.7|7328.4|7325.6|7
1626431000000|2021-07-16 10:23:20|7329.2|7326.4|7329.4|7326.6|7329.4|7326.6|7329.2|7326.4|16
1626431010000|2021-07-16 10:23:30|7329.7|7326.9|7330.5|7327.7|7330.7|7327.9|7329.7|7326.9|5
1626431020000|2021-07-16 10:23:40|7330.9|7328.1|7330.5|7327.7|7331|7328.2|7330.5|7327.7|2
1626431030000|2021-07-16 10:23:50|7330.7|7327.9|7331.2|7328.4|7331.2|7328.4|7330.7|7327.9|1
1626431040000|2021-07-16 10:24:00|7331.5|7328.7|7331.5|7328.7|7332.2|7329.4|7331.5|7328.7|8
1626431070000|2021-07-16 10:24:30|7330.9|7328.1|7331.2|7328.4|7331.2|7328.4|7330.9|7328.1|4
1626431080000|2021-07-16 10:24:40|7330.7|7327.9|7329.5|7326.7|7330.7|7327.9|7329.5|7326.7|7
1626431090000|2021-07-16 10:24:50|7329.2|7326.4|7328.9|7326.1|7329.2|7326.4|7328.9|7326.1|12
1626431100000|2021-07-16 10:25:00|7329.2|7326.4|7328.9|7326.1|7329.2|7326.4|7328.5|7325.7|8
1626431110000|2021-07-16 10:25:10|7329.2|7326.4|7328.2|7325.4|7329.2|7326.4|7328.2|7325.4|8
1626431120000|2021-07-16 10:25:20|||||||||1
1626431130000|2021-07-16 10:25:30|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|8
1626431140000|2021-07-16 10:25:40|7330|7327.2|7329.2|7326.4|7330.5|7327.7|7329.2|7326.4|8
1626431150000|2021-07-16 10:25:50|7329.5|7326.7|7329.5|7326.7|7329.7|7326.9|7329.5|7326.7|1
1626431160000|2021-07-16 10:26:00|7329.2|7326.4|7330.5|7327.7|7330.5|7327.7|7329.2|7326.4|5
1626431170000|2021-07-16 10:26:10|7330.2|7327.4|7329.5|7326.7|7330.2|7327.4|7329.2|7326.4|62
1626431180000|2021-07-16 10:26:20|7330.2|7327.4|7329.9|7327.1|7330.2|7327.4|7329.5|7326.7|36
1626431190000|2021-07-16 10:26:30|7330.2|7327.4|7330.5|7327.7|7330.5|7327.7|7330.2|7327.4|5
1626431210000|2021-07-16 10:26:50|7330.9|7328.1|7330.5|7327.7|7330.9|7328.1|7330.5|7327.7|24
1626431230000|2021-07-16 10:27:10|7330.2|7327.4|7331.2|7328.4|7331.2|7328.4|7330.2|7327.4|19
1626431240000|2021-07-16 10:27:20|7330.7|7327.9|7329.9|7327.1|7330.7|7327.9|7329.7|7326.9|8
1626431250000|2021-07-16 10:27:30|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|0
1626431260000|2021-07-16 10:27:40|7331.2|7328.4|7332.6|7329.8|7333.9|7331.1|7331.2|7328.4|143
1626431270000|2021-07-16 10:27:50|7332.1|7329.3|7331.4|7328.6|7332.2|7329.4|7331.4|7328.6|36
1626431280000|2021-07-16 10:28:00|7331.2|7328.4|7330.9|7328.1|7331.6|7328.8|7330.9|7328.1|15
1626431290000|2021-07-16 10:28:10|7331.1|7328.3|7331.4|7328.6|7331.4|7328.6|7330.9|7328.1|2
1626431300000|2021-07-16 10:28:20|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.4|7326.6|12
1626431310000|2021-07-16 10:28:30|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|1
1626431320000|2021-07-16 10:28:40|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.7|7325.9|5
1626431330000|2021-07-16 10:28:50|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7329.2|7326.4|1
1626431340000|2021-07-16 10:29:00|7329.9|7327.1|7329.2|7326.4|7329.9|7327.1|7329.2|7326.4|17
1626431350000|2021-07-16 10:29:10|7328.9|7326.1|7328.4|7325.6|7329.2|7326.4|7328.4|7325.6|46
1626431360000|2021-07-16 10:29:20|7328.7|7325.9|7329.9|7327.1|7330.5|7327.7|7328.7|7325.9|32
1626431370000|2021-07-16 10:29:30|7329.2|7326.4|7328.9|7326.1|7329.2|7326.4|7328.9|7326.1|39
1626431380000|2021-07-16 10:29:40|7328.6|7325.8|7328.2|7325.4|7328.6|7325.8|7328.2|7325.4|2
1626431390000|2021-07-16 10:29:50|||||||||25
1626431400000|2021-07-16 10:30:00|7327.9|7325.1|7328.2|7325.4|7328.9|7326.1|7327.9|7325.1|52
1626431410000|2021-07-16 10:30:10|7327.9|7325.1|7328.9|7326.1|7328.9|7326.1|7327.9|7325.1|10
1626431420000|2021-07-16 10:30:20|7328.7|7325.9|7328.9|7326.1|7328.9|7326.1|7328.7|7325.9|0
1626431430000|2021-07-16 10:30:30|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|4
1626431440000|2021-07-16 10:30:40|7327.9|7325.1|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|11
1626431450000|2021-07-16 10:30:50|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|1
1626431460000|2021-07-16 10:31:00|7326.9|7324.1|7327.2|7324.4|7327.2|7324.4|7325.7|7322.9|58
1626431470000|2021-07-16 10:31:10|7326.9|7324.1|7327.2|7324.4|7327.9|7325.1|7326.9|7324.1|171
1626431480000|2021-07-16 10:31:20|7326.9|7324.1|7326.2|7323.4|7326.9|7324.1|7326.2|7323.4|1
1626431490000|2021-07-16 10:31:30|7325.9|7323.1|7326.9|7324.1|7326.9|7324.1|7325.9|7323.1|6
1626431510000|2021-07-16 10:31:50|7327.2|7324.4|7327.9|7325.1|7327.9|7325.1|7327.2|7324.4|10
1626431520000|2021-07-16 10:32:00|7328.2|7325.4|7326.2|7323.4|7328.2|7325.4|7326.2|7323.4|4
1626431530000|2021-07-16 10:32:10|7326.4|7323.6|7326.2|7323.4|7327.2|7324.4|7324.2|7321.4|850
1626431540000|2021-07-16 10:32:20|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.2|7322.4|19
1626431550000|2021-07-16 10:32:30|7325.4|7322.6|7325.9|7323.1|7325.9|7323.1|7325.2|7322.4|4
1626431560000|2021-07-16 10:32:40|7325.6|7322.8|7325.2|7322.4|7325.6|7322.8|7325.2|7322.4|1
1626431570000|2021-07-16 10:32:50|7324.7|7321.9|7324.4|7321.6|7324.7|7321.9|7324.4|7321.6|0
1626431580000|2021-07-16 10:33:00|7324.2|7321.4|7325.2|7322.4|7325.2|7322.4|7324.2|7321.4|7
1626431590000|2021-07-16 10:33:10|7324.7|7321.9|7323.2|7320.4|7324.7|7321.9|7323.2|7320.4|2
1626431600000|2021-07-16 10:33:20|7323.4|7320.6|7326.4|7323.6|7326.7|7323.9|7323.4|7320.6|15
1626431610000|2021-07-16 10:33:30|7326.7|7323.9|7326.4|7323.6|7327.2|7324.4|7326.4|7323.6|1
1626431620000|2021-07-16 10:33:40|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|0
1626431630000|2021-07-16 10:33:50|7325.7|7322.9|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|7
1626431640000|2021-07-16 10:34:00|7326.4|7323.6|7327.2|7324.4|7327.2|7324.4|7326.2|7323.4|2
1626431650000|2021-07-16 10:34:10|7327.4|7324.6|7327.7|7324.9|7327.9|7325.1|7327.2|7324.4|12
1626431660000|2021-07-16 10:34:20|7327.2|7324.4|7327.7|7324.9|7327.7|7324.9|7326.7|7323.9|6
1626431670000|2021-07-16 10:34:30|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|0
1626431680000|2021-07-16 10:34:40|7327.2|7324.4|7326.7|7323.9|7327.7|7324.9|7326.7|7323.9|10
1626431690000|2021-07-16 10:34:50|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.2|7323.4|10
1626431700000|2021-07-16 10:35:00|7326|7323.2|7325.2|7322.4|7326|7323.2|7324.4|7321.6|427
1626431710000|2021-07-16 10:35:10|7325.4|7322.6|7325.2|7322.4|7325.4|7322.6|7325.2|7322.4|1
1626431720000|2021-07-16 10:35:20|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.2|7322.4|18
1626431730000|2021-07-16 10:35:30|7325.2|7322.4|7325.2|7322.4|7325.4|7322.6|7325.2|7322.4|8
1626431740000|2021-07-16 10:35:40|7325|7322.2|7322.7|7319.9|7325|7322.2|7322.7|7319.9|54
1626431750000|2021-07-16 10:35:50|7323.4|7320.6|7322.4|7319.6|7323.4|7320.6|7322.2|7319.4|88
1626431760000|2021-07-16 10:36:00|7322.2|7319.4|7323.2|7320.4|7323.4|7320.6|7321.7|7318.9|104
1626431770000|2021-07-16 10:36:10|7323|7320.2|7322.7|7319.9|7323.4|7320.6|7322.7|7319.9|84
1626431780000|2021-07-16 10:36:20|7323|7320.2|7323.4|7320.6|7323.4|7320.6|7323|7320.2|8
1626431790000|2021-07-16 10:36:30|7323.2|7320.4|7323|7320.2|7323.2|7320.4|7323|7320.2|1
1626431800000|2021-07-16 10:36:40|7322.4|7319.6|7321.7|7318.9|7322.4|7319.6|7321.7|7318.9|1
1626431810000|2021-07-16 10:36:50|7321.2|7318.4|7317.2|7314.4|7321.2|7318.4|7317.2|7314.4|55
1626431820000|2021-07-16 10:37:00|7317.4|7314.6|7319|7316.2|7319.7|7316.9|7317.4|7314.6|21
1626431830000|2021-07-16 10:37:10|7318.7|7315.9|7320.2|7317.4|7320.7|7317.9|7318|7315.2|48
1626431840000|2021-07-16 10:37:20|7320.4|7317.6|7319.4|7316.6|7320.4|7317.6|7318.5|7315.7|122
1626431850000|2021-07-16 10:37:30|7319.7|7316.9|7318.7|7315.9|7319.7|7316.9|7318.7|7315.9|10
1626431860000|2021-07-16 10:37:40|||||||||1
1626431870000|2021-07-16 10:37:50|7318.4|7315.6|7317.7|7314.9|7318.7|7315.9|7316.7|7313.9|17
1626431880000|2021-07-16 10:38:00|7318|7315.2|7315.7|7312.9|7318.2|7315.4|7314|7311.2|279
1626431890000|2021-07-16 10:38:10|7315.5|7312.7|7316.7|7313.9|7316.7|7313.9|7315|7312.2|70
1626431900000|2021-07-16 10:38:20|7316.5|7313.7|7317.4|7314.6|7317.4|7314.6|7316.5|7313.7|4
1626431910000|2021-07-16 10:38:30|7318|7315.2|7317.2|7314.4|7318.7|7315.9|7317|7314.2|17
1626431920000|2021-07-16 10:38:40|7317|7314.2|7317.2|7314.4|7318.2|7315.4|7316.7|7313.9|62
1626431930000|2021-07-16 10:38:50|7317.4|7314.6|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|10
1626431940000|2021-07-16 10:39:00|7316.5|7313.7|7315.2|7312.4|7316.5|7313.7|7315.2|7312.4|6
1626431950000|2021-07-16 10:39:10|7315|7312.2|7314.2|7311.4|7315|7312.2|7314|7311.2|19
1626431960000|2021-07-16 10:39:20|7314|7311.2|7314.2|7311.4|7314.4|7311.6|7314|7311.2|8
1626431970000|2021-07-16 10:39:30|7314.4|7311.6|7313.7|7310.9|7314.4|7311.6|7313.7|7310.9|30
1626431980000|2021-07-16 10:39:40|7314|7311.2|7315.2|7312.4|7315.2|7312.4|7314|7311.2|5
1626431990000|2021-07-16 10:39:50|7315.7|7312.9|7315.2|7312.4|7316|7313.2|7315.2|7312.4|3
1626432000000|2021-07-16 10:40:00|7315.5|7312.7|7315.5|7312.7|7315.7|7312.9|7315.5|7312.7|2
1626432010000|2021-07-16 10:40:10|7315.7|7312.9|7315|7312.2|7315.7|7312.9|7315|7312.2|17
1626432020000|2021-07-16 10:40:20|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314|7311.2|13
1626432030000|2021-07-16 10:40:30|7313.7|7310.9|7315.4|7312.6|7315.4|7312.6|7313.7|7310.9|6
1626432040000|2021-07-16 10:40:40|7316.2|7313.4|7314.2|7311.4|7316.2|7313.4|7314|7311.2|7
1626432050000|2021-07-16 10:40:50|7314|7311.2|7313.4|7310.6|7314.2|7311.4|7312.7|7309.9|2
1626432060000|2021-07-16 10:41:00|7314|7311.2|7312.7|7309.9|7314.2|7311.4|7312.7|7309.9|3
1626432070000|2021-07-16 10:41:10|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|0
1626432090000|2021-07-16 10:41:30|||||||||2
1626432110000|2021-07-16 10:41:50|7312.7|7309.9|7311.5|7308.7|7312.7|7309.9|7311.2|7308.4|27
1626432120000|2021-07-16 10:42:00|7310.7|7307.9|7311.7|7308.9|7312|7309.2|7310.7|7307.9|13
1626432130000|2021-07-16 10:42:10|7312|7309.2|7312|7309.2|7312|7309.2|7311.7|7308.9|12
1626432140000|2021-07-16 10:42:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|2
1626432150000|2021-07-16 10:42:30|7312.4|7309.6|7311.7|7308.9|7313.5|7310.7|7311.7|7308.9|46
1626432160000|2021-07-16 10:42:40|7312.7|7309.9|7317|7314.2|7317.4|7314.6|7312.7|7309.9|46
1626432170000|2021-07-16 10:42:50|7316.7|7313.9|7316.2|7313.4|7316.7|7313.9|7316|7313.2|20
1626432180000|2021-07-16 10:43:00|7315.7|7312.9|7318.2|7315.4|7318.4|7315.6|7315.4|7312.6|12
1626432190000|2021-07-16 10:43:10|7318.4|7315.6|7320.7|7317.9|7320.7|7317.9|7318.4|7315.6|6
1626432200000|2021-07-16 10:43:20|7321|7318.2|7322.4|7319.6|7322.4|7319.6|7320.4|7317.6|29
1626432210000|2021-07-16 10:43:30|7322.2|7319.4|7323.1|7320.3|7323.4|7320.6|7321.9|7319.1|11
1626432220000|2021-07-16 10:43:40|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323|7320.2|3
1626432230000|2021-07-16 10:43:50|7323.7|7320.9|7323.4|7320.6|7324.4|7321.6|7323.4|7320.6|30
1626432240000|2021-07-16 10:44:00|7322.7|7319.9|7323.2|7320.4|7323.2|7320.4|7322.7|7319.9|3
1626432250000|2021-07-16 10:44:10|7323.4|7320.6|7322.4|7319.6|7323.7|7320.9|7322.2|7319.4|92
1626432260000|2021-07-16 10:44:20|7322.2|7319.4|7322|7319.2|7322.2|7319.4|7322|7319.2|1
1626432270000|2021-07-16 10:44:30|7321.4|7318.6|7323.2|7320.4|7323.9|7321.1|7321|7318.2|67
1626432280000|2021-07-16 10:44:40|7322.9|7320.1|7325.4|7322.6|7326.1|7323.3|7322.7|7319.9|445
1626432290000|2021-07-16 10:44:50|7325.8|7323|7326.1|7323.3|7326.1|7323.3|7325.4|7322.6|7
1626432300000|2021-07-16 10:45:00|7325.6|7322.8|7324.4|7321.6|7325.6|7322.8|7324.4|7321.6|30
1626432310000|2021-07-16 10:45:10|7324.6|7321.8|7323.1|7320.3|7324.6|7321.8|7322.9|7320.1|31
1626432320000|2021-07-16 10:45:20|7322.9|7320.1|7322.4|7319.6|7323.2|7320.4|7322.4|7319.6|4
1626432330000|2021-07-16 10:45:30|7322.1|7319.3|7321.1|7318.3|7322.4|7319.6|7320.1|7317.3|17
1626432340000|2021-07-16 10:45:40|7320.9|7318.1|7320.1|7317.3|7320.9|7318.1|7319.9|7317.1|3
1626432350000|2021-07-16 10:45:50|7320.4|7317.6|7319.9|7317.1|7320.8|7318|7319.9|7317.1|11
1626432360000|2021-07-16 10:46:00|7320.4|7317.6|7321.1|7318.3|7321.1|7318.3|7320.4|7317.6|13
1626432370000|2021-07-16 10:46:10|7321.4|7318.6|7322.1|7319.3|7322.9|7320.1|7321.4|7318.6|33
1626432380000|2021-07-16 10:46:20|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|3
1626432390000|2021-07-16 10:46:30|7323.1|7320.3|7323.4|7320.6|7323.6|7320.8|7323.1|7320.3|1
1626432400000|2021-07-16 10:46:40|7323.1|7320.3|7323.4|7320.6|7323.4|7320.6|7322.8|7320|5
1626432420000|2021-07-16 10:47:00|7322.4|7319.6|7320.9|7318.1|7322.4|7319.6|7320.9|7318.1|4
1626432430000|2021-07-16 10:47:10|7320.4|7317.6|7322.1|7319.3|7322.1|7319.3|7319.4|7316.6|18
1626432440000|2021-07-16 10:47:20|7321.7|7318.9|7322.1|7319.3|7322.1|7319.3|7320.9|7318.1|6
1626432450000|2021-07-16 10:47:30|7321.8|7319|7322.1|7319.3|7322.6|7319.8|7321.4|7318.6|9
1626432460000|2021-07-16 10:47:40|7322.4|7319.6|7322.1|7319.3|7322.4|7319.6|7322.1|7319.3|3
1626432470000|2021-07-16 10:47:50|7321.4|7318.6|7321.1|7318.3|7321.4|7318.6|7321.1|7318.3|3
1626432480000|2021-07-16 10:48:00|7321.4|7318.6|7322.1|7319.3|7322.1|7319.3|7321.1|7318.3|11
1626432490000|2021-07-16 10:48:10|7321.4|7318.6|7322.1|7319.3|7322.1|7319.3|7321.4|7318.6|3
1626432500000|2021-07-16 10:48:20|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7320.9|7318.1|3
1626432510000|2021-07-16 10:48:30|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|3
1626432520000|2021-07-16 10:48:40|7321.1|7318.3|7317.4|7314.6|7321.1|7318.3|7315.1|7312.3|50
1626432530000|2021-07-16 10:48:50|7316.7|7313.9|7315.9|7313.1|7316.7|7313.9|7315.9|7313.1|40
1626432540000|2021-07-16 10:49:00|7316.1|7313.3|7316.1|7313.3|7316.4|7313.6|7315.9|7313.1|4
1626432550000|2021-07-16 10:49:10|7315.9|7313.1|7316.4|7313.6|7317.1|7314.3|7315.4|7312.6|9
1626432560000|2021-07-16 10:49:20|7316.1|7313.3|7315.9|7313.1|7316.1|7313.3|7315.9|7313.1|2
1626432570000|2021-07-16 10:49:30|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|0
1626432580000|2021-07-16 10:49:40|7315.1|7312.3|7314.1|7311.3|7315.4|7312.6|7314.1|7311.3|54
1626432590000|2021-07-16 10:49:50|7313.9|7311.1|7311.4|7308.6|7314.4|7311.6|7311.4|7308.6|12
1626432600000|2021-07-16 10:50:00|7311.8|7309|7312.4|7309.6|7312.4|7309.6|7311.8|7309|19
1626432610000|2021-07-16 10:50:10|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|180
1626432620000|2021-07-16 10:50:20|7312.4|7309.6|7311.1|7308.3|7312.4|7309.6|7310.4|7307.6|24
1626432630000|2021-07-16 10:50:30|7311.4|7308.6|7311.1|7308.3|7311.4|7308.6|7310.4|7307.6|2
1626432640000|2021-07-16 10:50:40|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.9|7308.1|0
1626432650000|2021-07-16 10:50:50|7312.4|7309.6|7313.6|7310.8|7313.9|7311.1|7312.4|7309.6|19
1626432660000|2021-07-16 10:51:00|7313.9|7311.1|7311.1|7308.3|7313.9|7311.1|7310.4|7307.6|73
1626432670000|2021-07-16 10:51:10|7311.4|7308.6|7313.1|7310.3|7314.1|7311.3|7311.4|7308.6|21
1626432690000|2021-07-16 10:51:30|7312.8|7310|7311.6|7308.8|7312.8|7310|7311.6|7308.8|3
1626432700000|2021-07-16 10:51:40|7311.8|7309|7313.4|7310.6|7313.6|7310.8|7311.8|7309|25
1626432710000|2021-07-16 10:51:50|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|22
1626432720000|2021-07-16 10:52:00|7313.6|7310.8|7311.1|7308.3|7313.6|7310.8|7311.1|7308.3|33
1626432730000|2021-07-16 10:52:10|7310.4|7307.6|7306.2|7303.4|7310.4|7307.6|7306.2|7303.4|909
1626432740000|2021-07-16 10:52:20|7306.7|7303.9|7308.4|7305.6|7308.4|7305.6|7306|7303.2|57
1626432750000|2021-07-16 10:52:30|7308.2|7305.4|7310.4|7307.6|7310.4|7307.6|7308|7305.2|8
1626432760000|2021-07-16 10:52:40|7310.7|7307.9|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|8
1626432770000|2021-07-16 10:52:50|7311.5|7308.7|7309.9|7307.1|7311.7|7308.9|7309.7|7306.9|80
1626432780000|2021-07-16 10:53:00|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7307.7|7304.9|39
1626432790000|2021-07-16 10:53:10|7310.1|7307.3|7310.7|7307.9|7310.7|7307.9|7310.1|7307.3|3
1626432800000|2021-07-16 10:53:20|7311.7|7308.9|7311.9|7309.1|7312.1|7309.3|7310.7|7307.9|4
1626432810000|2021-07-16 10:53:30|7311.7|7308.9|7311.7|7308.9|7311.9|7309.1|7311.7|7308.9|1
1626432820000|2021-07-16 10:53:40|7312.2|7309.4|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|3
1626432840000|2021-07-16 10:54:00|7311.7|7308.9|7313.9|7311.1|7314.4|7311.6|7311.7|7308.9|199
1626432850000|2021-07-16 10:54:10|7313.4|7310.6|7315.1|7312.3|7315.1|7312.3|7313.4|7310.6|28
1626432870000|2021-07-16 10:54:30|7315.7|7312.9|7315.4|7312.6|7315.7|7312.9|7315.4|7312.6|0
1626432890000|2021-07-16 10:54:50|7315.7|7312.9|7315.4|7312.6|7315.9|7313.1|7315.4|7312.6|1
1626432900000|2021-07-16 10:55:00|7315.1|7312.3|7314.7|7311.9|7315.1|7312.3|7314.7|7311.9|15
1626432910000|2021-07-16 10:55:10|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|0
1626432920000|2021-07-16 10:55:20|||||||||1
1626432930000|2021-07-16 10:55:30|7312.7|7309.9|7311.7|7308.9|7313.1|7310.3|7311.7|7308.9|17
1626432940000|2021-07-16 10:55:40|7311.4|7308.6|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|1
1626432950000|2021-07-16 10:55:50|7309|7306.2|7308.4|7305.6|7309|7306.2|7307.7|7304.9|47
1626432960000|2021-07-16 10:56:00|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.7|7304.9|34
1626432970000|2021-07-16 10:56:10|7308|7305.2|7308.7|7305.9|7308.7|7305.9|7308|7305.2|14
1626432980000|2021-07-16 10:56:20|7308.4|7305.6|7306.7|7303.9|7308.7|7305.9|7306.7|7303.9|74
1626432990000|2021-07-16 10:56:30|7306.4|7303.6|7307.7|7304.9|7307.7|7304.9|7306.4|7303.6|16
1626433000000|2021-07-16 10:56:40|7307.4|7304.6|7307.2|7304.4|7307.4|7304.6|7307.2|7304.4|0
1626433010000|2021-07-16 10:56:50|7307|7304.2|7307.4|7304.6|7307.4|7304.6|7307|7304.2|4
1626433020000|2021-07-16 10:57:00|7307.7|7304.9|7308|7305.2|7308.4|7305.6|7307.7|7304.9|5
1626433030000|2021-07-16 10:57:10|7307.7|7304.9|7309.2|7306.4|7309.2|7306.4|7307.7|7304.9|13
1626433040000|2021-07-16 10:57:20|7309.7|7306.9|7310|7307.2|7310|7307.2|7309.5|7306.7|10
1626433050000|2021-07-16 10:57:30|||||||||4
1626433060000|2021-07-16 10:57:40|7310.4|7307.6|7309.2|7306.4|7310.4|7307.6|7309|7306.2|28
1626433070000|2021-07-16 10:57:50|7309|7306.2|7308.7|7305.9|7309|7306.2|7308.7|7305.9|0
1626433080000|2021-07-16 10:58:00|7309|7306.2|7309.2|7306.4|7309.7|7306.9|7309|7306.2|2
1626433090000|2021-07-16 10:58:10|7309|7306.2|7310.2|7307.4|7310.2|7307.4|7309|7306.2|8
1626433110000|2021-07-16 10:58:30|7310.5|7307.7|7310.2|7307.4|7310.7|7307.9|7310|7307.2|37
1626433120000|2021-07-16 10:58:40|7310.4|7307.6|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|0
1626433130000|2021-07-16 10:58:50|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7309.9|7307.1|60
1626433140000|2021-07-16 10:59:00|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|1
1626433150000|2021-07-16 10:59:10|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|28
1626433170000|2021-07-16 10:59:30|7311.4|7308.6|7310.4|7307.6|7311.4|7308.6|7309.7|7306.9|45
1626433180000|2021-07-16 10:59:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7
1626433190000|2021-07-16 10:59:50|7311.4|7308.6|7310.2|7307.4|7311.4|7308.6|7310|7307.2|16
1626433200000|2021-07-16 11:00:00|7309.7|7306.9|7310.2|7307.4|7310.4|7307.6|7309.7|7306.9|29
1626433210000|2021-07-16 11:00:10|7310.4|7307.6|7311.7|7308.9|7311.7|7308.9|7310.4|7307.6|40
1626433220000|2021-07-16 11:00:20|7311.4|7308.6|7311.7|7308.9|7311.7|7308.9|7311.4|7308.6|28
1626433230000|2021-07-16 11:00:30|7311|7308.2|7311.4|7308.6|7311.4|7308.6|7310.7|7307.9|59
1626433240000|2021-07-16 11:00:40|7310.7|7307.9|7309.4|7306.6|7310.7|7307.9|7309.4|7306.6|134
1626433260000|2021-07-16 11:01:00|7309.7|7306.9|7310|7307.2|7310.4|7307.6|7309.7|7306.9|12
1626433270000|2021-07-16 11:01:10|7309.7|7306.9|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|6
1626433280000|2021-07-16 11:01:20|||||||||2
1626433290000|2021-07-16 11:01:30|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|5
1626433300000|2021-07-16 11:01:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|1
1626433310000|2021-07-16 11:01:50|7310.4|7307.6|7310|7307.2|7310.4|7307.6|7310|7307.2|6
1626433320000|2021-07-16 11:02:00|7309.4|7306.6|7309.7|7306.9|7309.7|7306.9|7309.4|7306.6|11
1626433330000|2021-07-16 11:02:10|7310|7307.2|7309.6|7306.8|7310.2|7307.4|7309.2|7306.4|124
1626433340000|2021-07-16 11:02:20|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.4|7305.6|5
1626433360000|2021-07-16 11:02:40|7308.4|7305.6|7308.7|7305.9|7308.7|7305.9|7308.4|7305.6|24
1626433370000|2021-07-16 11:02:50|7308.4|7305.6|7306.7|7303.9|7308.4|7305.6|7306|7303.2|105
1626433380000|2021-07-16 11:03:00|7307.2|7304.4|7307.4|7304.6|7307.4|7304.6|7307.2|7304.4|1
1626433390000|2021-07-16 11:03:10|7308|7305.2|7309.7|7306.9|7309.7|7306.9|7308|7305.2|7
1626433400000|2021-07-16 11:03:20|7310.4|7307.6|7310.2|7307.4|7310.4|7307.6|7310.2|7307.4|1
1626433410000|2021-07-16 11:03:30|7310.4|7307.6|7310.7|7307.9|7310.7|7307.9|7310.4|7307.6|4
1626433420000|2021-07-16 11:03:40|7311.4|7308.6|7312|7309.2|7312|7309.2|7311.4|7308.6|92
1626433430000|2021-07-16 11:03:50|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|8
1626433440000|2021-07-16 11:04:00|7311.7|7308.9|7311|7308.2|7311.7|7308.9|7310.7|7307.9|25
1626433450000|2021-07-16 11:04:10|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|0
1626433460000|2021-07-16 11:04:20|7311.1|7308.3|7312|7309.2|7312|7309.2|7311.1|7308.3|222
1626433470000|2021-07-16 11:04:30|7311|7308.2|7310.7|7307.9|7311|7308.2|7309.7|7306.9|57
1626433480000|2021-07-16 11:04:40|||||||||1
1626433500000|2021-07-16 11:05:00|7311|7308.2|7311.4|7308.6|7311.4|7308.6|7311|7308.2|7
1626433510000|2021-07-16 11:05:10|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1626433520000|2021-07-16 11:05:20|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|4
1626433530000|2021-07-16 11:05:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|5
1626433540000|2021-07-16 11:05:40|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|51
1626433550000|2021-07-16 11:05:50|||||||||9
1626433560000|2021-07-16 11:06:00|7312.6|7309.8|7313|7310.2|7314|7311.2|7312|7309.2|236
1626433570000|2021-07-16 11:06:10|7313.5|7310.7|7313.2|7310.4|7313.5|7310.7|7313|7310.2|7
1626433580000|2021-07-16 11:06:20|7313|7310.2|7312|7309.2|7313|7310.2|7311.4|7308.6|16
1626433590000|2021-07-16 11:06:30|7312.4|7309.6|7311.7|7308.9|7313|7310.2|7311.7|7308.9|12
1626433600000|2021-07-16 11:06:40|7312|7309.2|7312|7309.2|7312|7309.2|7311.7|7308.9|2
1626433610000|2021-07-16 11:06:50|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|2
1626433620000|2021-07-16 11:07:00|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|0
1626433630000|2021-07-16 11:07:10|7312.7|7309.9|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|2
1626433640000|2021-07-16 11:07:20|7311.3|7308.5|7309.7|7306.9|7311.3|7308.5|7309.7|7306.9|44
1626433650000|2021-07-16 11:07:30|7309.5|7306.7|7309.7|7306.9|7310.4|7307.6|7309.5|7306.7|16
1626433660000|2021-07-16 11:07:40|7308.7|7305.9|7310.7|7307.9|7310.7|7307.9|7308.7|7305.9|14
1626433670000|2021-07-16 11:07:50|||||||||10
1626433680000|2021-07-16 11:08:00|7310.9|7308.1|7311.5|7308.7|7312.7|7309.9|7310.9|7308.1|22
1626433690000|2021-07-16 11:08:10|7311.7|7308.9|7311.3|7308.5|7311.7|7308.9|7311|7308.2|22
1626433700000|2021-07-16 11:08:20|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1626433710000|2021-07-16 11:08:30|7310.5|7307.7|7310.7|7307.9|7311|7308.2|7310.5|7307.7|1
1626433720000|2021-07-16 11:08:40|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1626433730000|2021-07-16 11:08:50|7309.7|7306.9|7309|7306.2|7309.7|7306.9|7309|7306.2|18
1626433750000|2021-07-16 11:09:10|7308|7305.2|7307.5|7304.7|7308|7305.2|7307.5|7304.7|71
1626433760000|2021-07-16 11:09:20|7307.7|7304.9|7307.4|7304.6|7307.7|7304.9|7307|7304.2|10
1626433770000|2021-07-16 11:09:30|7308|7305.2|7308|7305.2|7308.5|7305.7|7307|7304.2|47
1626433780000|2021-07-16 11:09:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|9
1626433790000|2021-07-16 11:09:50|7308.5|7305.7|7308|7305.2|7308.5|7305.7|7307.4|7304.6|331
1626433800000|2021-07-16 11:10:00|7307.7|7304.9|7309|7306.2|7309.4|7306.6|7307.7|7304.9|21
1626433810000|2021-07-16 11:10:10|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.5|7305.7|1
1626433820000|2021-07-16 11:10:20|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|1
1626433830000|2021-07-16 11:10:30|7308.7|7305.9|7308.7|7305.9|7309|7306.2|7308.7|7305.9|6
1626433840000|2021-07-16 11:10:40|7308|7305.2|7307.5|7304.7|7308|7305.2|7307.4|7304.6|18
1626433850000|2021-07-16 11:10:50|7307|7304.2|7306.7|7303.9|7307|7304.2|7306|7303.2|30
1626433860000|2021-07-16 11:11:00|7306|7303.2|7306.7|7303.9|7306.7|7303.9|7306|7303.2|16
1626433870000|2021-07-16 11:11:10|7306.3|7303.5|7305.7|7302.9|7306.3|7303.5|7305.7|7302.9|25
1626433880000|2021-07-16 11:11:20|||||||||2
1626433890000|2021-07-16 11:11:30|7305.4|7302.6|7304|7301.2|7305.4|7302.6|7304|7301.2|30
1626433900000|2021-07-16 11:11:40|7303.7|7300.9|7301.7|7298.9|7303.7|7300.9|7298.4|7295.6|158
1626433910000|2021-07-16 11:11:50|7302|7299.2|7301.7|7298.9|7302|7299.2|7300|7297.2|245
1626433920000|2021-07-16 11:12:00|7302|7299.2|7300|7297.2|7302|7299.2|7300|7297.2|61
1626433930000|2021-07-16 11:12:10|7300.4|7297.6|7299.7|7296.9|7300.7|7297.9|7299.7|7296.9|23
1626433940000|2021-07-16 11:12:20|7299.2|7296.4|7299.4|7296.6|7300|7297.2|7298.7|7295.9|20
1626433950000|2021-07-16 11:12:30|7299.7|7296.9|7298.4|7295.6|7299.7|7296.9|7298.4|7295.6|17
1626433960000|2021-07-16 11:12:40|7299|7296.2|7300|7297.2|7300.7|7297.9|7299|7296.2|26
1626433970000|2021-07-16 11:12:50|7300.4|7297.6|7300.4|7297.6|7300.7|7297.9|7300|7297.2|7
1626433980000|2021-07-16 11:13:00|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300|7297.2|2
1626433990000|2021-07-16 11:13:10|7300.5|7297.7|7300.7|7297.9|7300.7|7297.9|7300.5|7297.7|2
1626434000000|2021-07-16 11:13:20|7300|7297.2|7299.7|7296.9|7300|7297.2|7299.5|7296.7|14
1626434010000|2021-07-16 11:13:30|7299.4|7296.6|7299.2|7296.4|7300|7297.2|7299.2|7296.4|39
1626434020000|2021-07-16 11:13:40|7299.4|7296.6|7299.5|7296.7|7299.7|7296.9|7299.2|7296.4|19
1626434030000|2021-07-16 11:13:50|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|5
1626434040000|2021-07-16 11:14:00|||||||||3
1626434050000|2021-07-16 11:14:10|7300.7|7297.9|7300.5|7297.7|7300.7|7297.9|7300.2|7297.4|16
1626434060000|2021-07-16 11:14:20|7300.3|7297.5|7299|7296.2|7300.3|7297.5|7299|7296.2|2
1626434070000|2021-07-16 11:14:30|7299.3|7296.5|7300|7297.2|7300|7297.2|7299.3|7296.5|11
1626434080000|2021-07-16 11:14:40|7299.2|7296.4|7299|7296.2|7299.2|7296.4|7299|7296.2|2
1626434090000|2021-07-16 11:14:50|||||||||1
1626434100000|2021-07-16 11:15:00|7300|7297.2|7300.2|7297.4|7301|7298.2|7300|7297.2|12
1626434110000|2021-07-16 11:15:10|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1626434120000|2021-07-16 11:15:20|7300.5|7297.7|7298|7295.2|7300.7|7297.9|7298|7295.2|49
1626434130000|2021-07-16 11:15:30|7298.2|7295.4|7299.7|7296.9|7299.7|7296.9|7298|7295.2|14
1626434140000|2021-07-16 11:15:40|7299.3|7296.5|7299|7296.2|7299.3|7296.5|7299|7296.2|1
1626434150000|2021-07-16 11:15:50|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7
1626434160000|2021-07-16 11:16:00|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299|7296.2|6
1626434170000|2021-07-16 11:16:10|7299.2|7296.4|7301.7|7298.9|7301.7|7298.9|7299|7296.2|23
1626434180000|2021-07-16 11:16:20|7301|7298.2|7300.2|7297.4|7301|7298.2|7300.2|7297.4|24
1626434190000|2021-07-16 11:16:30|7299.7|7296.9|7300|7297.2|7300|7297.2|7299.7|7296.9|3
1626434200000|2021-07-16 11:16:40|7299.7|7296.9|7300|7297.2|7300|7297.2|7299.7|7296.9|3
1626434210000|2021-07-16 11:16:50|7299.9|7297.1|7299.2|7296.4|7299.9|7297.1|7298.7|7295.9|5
1626434220000|2021-07-16 11:17:00|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|1
1626434230000|2021-07-16 11:17:10|7299.2|7296.4|7298|7295.2|7299.4|7296.6|7298|7295.2|52
1626434240000|2021-07-16 11:17:20|||||||||34
1626434250000|2021-07-16 11:17:30|||||||||2
1626434260000|2021-07-16 11:17:40|7297.8|7295|7298.5|7295.7|7298.5|7295.7|7297|7294.2|694
1626434270000|2021-07-16 11:17:50|7298.3|7295.5|7298.3|7295.5|7298.5|7295.7|7298.3|7295.5|52
1626434280000|2021-07-16 11:18:00|7297.8|7295|7298.3|7295.5|7298.3|7295.5|7297.5|7294.7|29
1626434290000|2021-07-16 11:18:10|7298.5|7295.7|7299.7|7296.9|7299.7|7296.9|7298.5|7295.7|12
1626434300000|2021-07-16 11:18:20|7300.3|7297.5|7301.3|7298.5|7302.3|7299.5|7299.8|7297|26
1626434310000|2021-07-16 11:18:30|7301.5|7298.7|7308|7305.2|7308|7305.2|7300.5|7297.7|704
1626434320000|2021-07-16 11:18:40|7308.3|7305.5|7308.5|7305.7|7310|7307.2|7308.3|7305.5|13
1626434340000|2021-07-16 11:19:00|7308.8|7306|7308.5|7305.7|7309|7306.2|7308.3|7305.5|1
1626434350000|2021-07-16 11:19:10|7308.3|7305.5|7308.8|7306|7309|7306.2|7307.3|7304.5|8
1626434360000|2021-07-16 11:19:20|7308.3|7305.5|7308|7305.2|7308.3|7305.5|7307.8|7305|1
1626434370000|2021-07-16 11:19:30|7308.3|7305.5|7309|7306.2|7309|7306.2|7308|7305.2|1
1626434380000|2021-07-16 11:19:40|7309.5|7306.7|7309.8|7307|7310|7307.2|7309.3|7306.5|3
1626434400000|2021-07-16 11:20:00|7309.3|7306.5|7309.7|7306.9|7310|7307.2|7309.2|7306.4|6
1626434410000|2021-07-16 11:20:10|7310|7307.2|7311|7308.2|7311.7|7308.9|7310|7307.2|17
1626434420000|2021-07-16 11:20:20|7310.7|7307.9|7313.2|7310.4|7314|7311.2|7310.7|7307.9|31
1626434430000|2021-07-16 11:20:30|7313|7310.2|7311.7|7308.9|7313|7310.2|7311.7|7308.9|14
1626434440000|2021-07-16 11:20:40|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311|7308.2|10
1626434450000|2021-07-16 11:20:50|7312.7|7309.9|7312.5|7309.7|7313|7310.2|7312.2|7309.4|20
1626434460000|2021-07-16 11:21:00|7312.2|7309.4|7311.5|7308.7|7312.2|7309.4|7311.2|7308.4|21
1626434470000|2021-07-16 11:21:10|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|25
1626434480000|2021-07-16 11:21:20|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.2|7307.4|2
1626434490000|2021-07-16 11:21:30|7311.2|7308.4|7310.5|7307.7|7311.7|7308.9|7310.5|7307.7|3
1626434500000|2021-07-16 11:21:40|7310.7|7307.9|7310.7|7307.9|7311.5|7308.7|7310.5|7307.7|1
1626434510000|2021-07-16 11:21:50|7311|7308.2|7310.2|7307.4|7311|7308.2|7310.2|7307.4|0
1626434520000|2021-07-16 11:22:00|7310|7307.2|7309.2|7306.4|7310|7307.2|7308.2|7305.4|22
1626434530000|2021-07-16 11:22:10|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7308.2|7305.4|47
1626434540000|2021-07-16 11:22:20|7308|7305.2|7309|7306.2|7309.2|7306.4|7308|7305.2|29
1626434550000|2021-07-16 11:22:30|7309.2|7306.4|7310|7307.2|7310|7307.2|7309.2|7306.4|9
1626434560000|2021-07-16 11:22:40|7310.5|7307.7|7312|7309.2|7312|7309.2|7310.5|7307.7|1
1626434570000|2021-07-16 11:22:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|1
1626434580000|2021-07-16 11:23:00|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1626434590000|2021-07-16 11:23:10|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.7|7308.9|1
1626434600000|2021-07-16 11:23:20|7312|7309.2|7312|7309.2|7312.2|7309.4|7311.7|7308.9|1
1626434610000|2021-07-16 11:23:30|7312.2|7309.4|7313.7|7310.9|7314|7311.2|7312.2|7309.4|9
1626434620000|2021-07-16 11:23:40|7314|7311.2|7314|7311.2|7314.2|7311.4|7313.7|7310.9|5
1626434630000|2021-07-16 11:23:50|7313.7|7310.9|7313|7310.2|7313.7|7310.9|7313|7310.2|20
1626434640000|2021-07-16 11:24:00|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|12
1626434650000|2021-07-16 11:24:10|7314|7311.2|7314|7311.2|7314.2|7311.4|7313.7|7310.9|4
1626434660000|2021-07-16 11:24:20|7313.7|7310.9|7316.5|7313.7|7317.5|7314.7|7313.7|7310.9|307
1626434670000|2021-07-16 11:24:30|7316.2|7313.4|7315.2|7312.4|7316.7|7313.9|7314|7311.2|197
1626434680000|2021-07-16 11:24:40|7315.5|7312.7|7314.5|7311.7|7316.2|7313.4|7314.5|7311.7|23
1626434690000|2021-07-16 11:24:50|7314.2|7311.4|7315.2|7312.4|7315.2|7312.4|7314.2|7311.4|50
1626434710000|2021-07-16 11:25:10|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|2
1626434720000|2021-07-16 11:25:20|7314.5|7311.7|7313|7310.2|7314.5|7311.7|7313|7310.2|2
1626434730000|2021-07-16 11:25:30|7312.7|7309.9|7313.5|7310.7|7313.5|7310.7|7312.7|7309.9|7
1626434740000|2021-07-16 11:25:40|7313.2|7310.4|7312.2|7309.4|7313.2|7310.4|7311.7|7308.9|37
1626434750000|2021-07-16 11:25:50|7311.9|7309.1|7311.5|7308.7|7312.2|7309.4|7311.5|7308.7|14
1626434770000|2021-07-16 11:26:10|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|0
1626434780000|2021-07-16 11:26:20|7310.5|7307.7|7311.2|7308.4|7311.2|7308.4|7310.5|7307.7|19
1626434790000|2021-07-16 11:26:30|7311.9|7309.1|7311.2|7308.4|7311.9|7309.1|7311.2|7308.4|8
1626434800000|2021-07-16 11:26:40|||||||||7
1626434810000|2021-07-16 11:26:50|7312.1|7309.3|7313.9|7311.1|7313.9|7311.1|7312.1|7309.3|52
1626434820000|2021-07-16 11:27:00|7314.7|7311.9|7316.5|7313.7|7317.5|7314.7|7314.7|7311.9|89
1626434830000|2021-07-16 11:27:10|7316.2|7313.4|7314.2|7311.4|7316.2|7313.4|7314.2|7311.4|16
1626434840000|2021-07-16 11:27:20|7314.4|7311.6|7314.7|7311.9|7315.2|7312.4|7314.4|7311.6|0
1626434850000|2021-07-16 11:27:30|7314.5|7311.7|7314.2|7311.4|7314.5|7311.7|7313.9|7311.1|14
1626434860000|2021-07-16 11:27:40|7314|7311.2|7313.5|7310.7|7314|7311.2|7313.5|7310.7|2
1626434870000|2021-07-16 11:27:50|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.4|7310.6|7
1626434880000|2021-07-16 11:28:00|7314.7|7311.9|7314.5|7311.7|7314.7|7311.9|7314.5|7311.7|0
1626434890000|2021-07-16 11:28:10|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|6
1626434900000|2021-07-16 11:28:20|7314|7311.2|7313.2|7310.4|7314|7311.2|7313|7310.2|1
1626434910000|2021-07-16 11:28:30|||||||||3
1626434920000|2021-07-16 11:28:40|7313|7310.2|7312.5|7309.7|7313|7310.2|7312.5|7309.7|1
1626434930000|2021-07-16 11:28:50|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|4
1626434940000|2021-07-16 11:29:00|7311.9|7309.1|7310.2|7307.4|7312.2|7309.4|7309.2|7306.4|43
1626434950000|2021-07-16 11:29:10|7310.7|7307.9|7310.9|7308.1|7310.9|7308.1|7310.5|7307.7|6
1626434960000|2021-07-16 11:29:20|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1626434970000|2021-07-16 11:29:30|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7309.2|7305.8|78
1626434980000|2021-07-16 11:29:40|7311.5|7308.7|7310.7|7307.9|7311.5|7308.7|7310.7|7307.9|10
1626434990000|2021-07-16 11:29:50|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1626435000000|2021-07-16 11:30:00|7310.7|7307.9|7309.8|7307|7310.7|7307.9|7309.8|7307|8
1626435010000|2021-07-16 11:30:10|7308.9|7306.1|7309.2|7306.4|7309.2|7306.4|7308.9|7306.1|3
1626435020000|2021-07-16 11:30:20|7309.5|7306.7|7309.2|7306.4|7309.7|7306.9|7309.2|7306.4|23
1626435030000|2021-07-16 11:30:30|7308.5|7305.7|7308|7305.2|7308.5|7305.7|7308|7305.2|6
1626435040000|2021-07-16 11:30:40|7307.7|7304.9|7309.2|7306.4|7309.2|7306.4|7307.7|7304.9|24
1626435050000|2021-07-16 11:30:50|7309.5|7306.7|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|2
1626435070000|2021-07-16 11:31:10|7309.5|7306.7|7311.2|7308.4|7311.2|7308.4|7309.5|7306.7|3
1626435080000|2021-07-16 11:31:20|7310.7|7307.9|7310.5|7307.7|7310.7|7307.9|7310.5|7307.7|1
1626435090000|2021-07-16 11:31:30|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7
1626435100000|2021-07-16 11:31:40|7309.5|7306.7|7308.9|7306.1|7309.5|7306.7|7308.7|7305.9|15
1626435110000|2021-07-16 11:31:50|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|2
1626435120000|2021-07-16 11:32:00|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7308|7305.2|6
1626435140000|2021-07-16 11:32:20|7308.5|7305.7|7309.4|7306.6|7310.2|7307.4|7308.5|7305.7|40
1626435150000|2021-07-16 11:32:30|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|5
1626435160000|2021-07-16 11:32:40|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|2
1626435170000|2021-07-16 11:32:50|7308.9|7306.1|7309.7|7306.9|7310.2|7307.4|7308.4|7305.6|35
1626435180000|2021-07-16 11:33:00|7309.5|7306.7|7309.2|7306.4|7309.5|7306.7|7308.7|7305.9|1
1626435190000|2021-07-16 11:33:10|||||||||4
1626435200000|2021-07-16 11:33:20|7309.9|7307.1|7310.2|7307.4|7310.2|7307.4|7309.8|7307|16
1626435210000|2021-07-16 11:33:30|7310.5|7307.7|7310.2|7307.4|7310.5|7307.7|7310.2|7307.4|3
1626435220000|2021-07-16 11:33:40|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|2
1626435230000|2021-07-16 11:33:50|7310.9|7308.1|7310.5|7307.7|7310.9|7308.1|7310.5|7307.7|7
1626435240000|2021-07-16 11:34:00|7311.2|7308.4|7311.7|7308.9|7312.2|7309.4|7311.2|7308.4|11
1626435250000|2021-07-16 11:34:10|||||||||5
1626435260000|2021-07-16 11:34:20|7311.9|7309.1|7310.7|7307.9|7311.9|7309.1|7310.7|7307.9|2
1626435270000|2021-07-16 11:34:30|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7308.9|7306.1|6
1626435280000|2021-07-16 11:34:40|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1626435290000|2021-07-16 11:34:50|7308.5|7305.7|7307.9|7305.1|7308.5|7305.7|7307.2|7304.4|28
1626435300000|2021-07-16 11:35:00|7306.9|7304.1|7310|7307.2|7310.2|7307.4|7306.9|7304.1|27
1626435310000|2021-07-16 11:35:10|7309.4|7306.6|7308.9|7306.1|7309.9|7307.1|7308.7|7305.9|4
1626435330000|2021-07-16 11:35:30|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|6
1626435340000|2021-07-16 11:35:40|7308.2|7305.4|7308.9|7306.1|7308.9|7306.1|7306.9|7304.1|4
1626435350000|2021-07-16 11:35:50|7309.4|7306.6|7310.5|7307.7|7312.2|7309.4|7309.2|7306.4|49
1626435360000|2021-07-16 11:36:00|7310.7|7307.9|7310.2|7307.4|7310.7|7307.9|7309.9|7307.1|8
1626435370000|2021-07-16 11:36:10|||||||||2
1626435380000|2021-07-16 11:36:20|7310.4|7307.6|7310.5|7307.7|7310.7|7307.9|7310.4|7307.6|0
1626435390000|2021-07-16 11:36:30|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|2
1626435400000|2021-07-16 11:36:40|7309.9|7307.1|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|3
1626435410000|2021-07-16 11:36:50|7309.7|7306.9|7309.7|7306.9|7309.9|7307.1|7309.7|7306.9|1
1626435420000|2021-07-16 11:37:00|7309.5|7306.7|7308.5|7305.7|7310|7307.2|7308.5|7305.7|10
1626435430000|2021-07-16 11:37:10|7308.9|7306.1|7309.2|7306.4|7309.4|7306.6|7308.9|7306.1|10
1626435440000|2021-07-16 11:37:20|||||||||4
1626435450000|2021-07-16 11:37:30|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|6
1626435460000|2021-07-16 11:37:40|7309|7306.2|7309.2|7306.4|7309.2|7306.4|7308.5|7305.7|3
1626435470000|2021-07-16 11:37:50|7309|7306.2|7309.9|7307.1|7309.9|7307.1|7309|7306.2|3
1626435480000|2021-07-16 11:38:00|7310.1|7307.3|7313.3|7310.5|7313.3|7310.5|7310.1|7307.3|210
1626435490000|2021-07-16 11:38:10|7313.6|7310.8|7315.1|7312.3|7315.1|7312.3|7313.6|7310.8|2
1626435500000|2021-07-16 11:38:20|7314.9|7312.1|7314.1|7311.3|7314.9|7312.1|7313.6|7310.8|5
1626435510000|2021-07-16 11:38:30|7314.2|7311.4|7313.9|7311.1|7314.2|7311.4|7313.9|7311.1|0
1626435520000|2021-07-16 11:38:40|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|6
1626435530000|2021-07-16 11:38:50|7313.3|7310.5|7313.6|7310.8|7313.6|7310.8|7312.9|7310.1|4
1626435540000|2021-07-16 11:39:00|7313.9|7311.1|7312.9|7310.1|7313.9|7311.1|7312.9|7310.1|21
1626435550000|2021-07-16 11:39:10|7313.3|7310.5|7312.9|7310.1|7313.6|7310.8|7312.9|7310.1|5
1626435560000|2021-07-16 11:39:20|7313.6|7310.8|7313.9|7311.1|7315.9|7313.1|7313.6|7310.8|12
1626435570000|2021-07-16 11:39:30|7313.3|7310.5|7315.1|7312.3|7315.6|7312.8|7313.3|7310.5|10
1626435580000|2021-07-16 11:39:40|7315.4|7312.6|7316.3|7313.5|7316.3|7313.5|7315.4|7312.6|8
1626435600000|2021-07-16 11:40:00|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|22
1626435610000|2021-07-16 11:40:10|7315.6|7312.8|7315.9|7313.1|7315.9|7313.1|7315.6|7312.8|53
1626435620000|2021-07-16 11:40:20|||||||||1
1626435630000|2021-07-16 11:40:30|7317.3|7314.5|7316.9|7314.1|7317.9|7315.1|7316.6|7313.8|31
1626435640000|2021-07-16 11:40:40|7317.3|7314.5|7317.6|7314.8|7317.6|7314.8|7317.3|7314.5|5
1626435650000|2021-07-16 11:40:50|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7316.6|7313.8|46
1626435660000|2021-07-16 11:41:00|7318.1|7315.3|7317.9|7315.1|7318.1|7315.3|7317.9|7315.1|4
1626435670000|2021-07-16 11:41:10|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|1
1626435680000|2021-07-16 11:41:20|7317.9|7315.1|7321.1|7318.3|7321.3|7318.5|7317.9|7315.1|180
1626435690000|2021-07-16 11:41:30|7320.9|7318.1|7321.3|7318.5|7322.4|7319.6|7320.9|7318.1|34
1626435700000|2021-07-16 11:41:40|7321.1|7318.3|7320.9|7318.1|7321.6|7318.8|7320.9|7318.1|5
1626435710000|2021-07-16 11:41:50|7321.1|7318.3|7321.6|7318.8|7321.6|7318.8|7321.1|7318.3|1
1626435720000|2021-07-16 11:42:00|7321.1|7318.3|7320.9|7318.1|7321.1|7318.3|7320.9|7318.1|12
1626435730000|2021-07-16 11:42:10|7321.1|7318.3|7323.1|7320.3|7323.3|7320.5|7320.9|7318.1|10
1626435740000|2021-07-16 11:42:20|7322.9|7320.1|7323.6|7320.8|7323.7|7320.9|7322.6|7319.8|8
1626435750000|2021-07-16 11:42:30|7324.3|7321.5|7323.6|7320.8|7324.3|7321.5|7323.3|7320.5|17
1626435760000|2021-07-16 11:42:40|7324.1|7321.3|7323.6|7320.8|7324.7|7321.9|7323.1|7320.3|58
1626435770000|2021-07-16 11:42:50|7323.1|7320.3|7322.6|7319.8|7323.1|7320.3|7322.1|7319.3|0
1626435780000|2021-07-16 11:43:00|7322.4|7319.6|7323.6|7320.8|7323.6|7320.8|7321.6|7318.8|41
1626435790000|2021-07-16 11:43:10|||||||||1
1626435800000|2021-07-16 11:43:20|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|3
1626435810000|2021-07-16 11:43:30|7323.6|7320.8|7323.6|7320.8|7323.9|7321.1|7323.6|7320.8|8
1626435820000|2021-07-16 11:43:40|7323.9|7321.1|7323.9|7321.1|7324.1|7321.3|7323.9|7321.1|8
1626435830000|2021-07-16 11:43:50|7323.4|7320.6|7322.9|7320.1|7323.4|7320.6|7322.9|7320.1|2
1626435840000|2021-07-16 11:44:00|7322.6|7319.8|7320.9|7318.1|7322.6|7319.8|7320.9|7318.1|13
1626435850000|2021-07-16 11:44:10|7321.1|7318.3|7322.6|7319.8|7322.6|7319.8|7321.1|7318.3|13
1626435860000|2021-07-16 11:44:20|7322.4|7319.6|7322.6|7319.8|7322.6|7319.8|7322.4|7319.6|1
1626435870000|2021-07-16 11:44:30|7322.8|7320|7323.6|7320.8|7323.6|7320.8|7322.8|7320|4
1626435880000|2021-07-16 11:44:40|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7322.9|7320.1|3
1626435890000|2021-07-16 11:44:50|7323.6|7320.8|7323.6|7320.8|7324.6|7321.8|7323.1|7320.3|6
1626435900000|2021-07-16 11:45:00|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|1
1626435910000|2021-07-16 11:45:10|7322.9|7320.1|7320.9|7318.1|7322.9|7320.1|7320.9|7318.1|10
1626435920000|2021-07-16 11:45:20|7321.1|7318.3|7322.3|7319.5|7322.3|7319.5|7321.1|7318.3|167
1626435930000|2021-07-16 11:45:30|7322.9|7320.1|7321.1|7318.3|7322.9|7320.1|7320.6|7317.8|8
1626435940000|2021-07-16 11:45:40|7320.9|7318.1|7320.6|7317.8|7320.9|7318.1|7320.6|7317.8|2
1626435950000|2021-07-16 11:45:50|7320.2|7317.4|7319.9|7317.1|7320.2|7317.4|7319.9|7317.1|5
1626435960000|2021-07-16 11:46:00|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7318.9|7316.1|23
1626435970000|2021-07-16 11:46:10|7319.6|7316.8|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|1
1626435980000|2021-07-16 11:46:20|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|1
1626435990000|2021-07-16 11:46:30|7320.6|7317.8|7320.4|7317.6|7320.6|7317.8|7320.4|7317.6|2
1626436000000|2021-07-16 11:46:40|7319.9|7317.1|7319.6|7316.8|7319.9|7317.1|7319.6|7316.8|1
1626436010000|2021-07-16 11:46:50|7319.1|7316.3|7319.1|7316.3|7319.9|7317.1|7319.1|7316.3|4
1626436020000|2021-07-16 11:47:00|7319.4|7316.6|7319.6|7316.8|7319.6|7316.8|7319.1|7316.3|0
1626436030000|2021-07-16 11:47:10|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|10
1626436040000|2021-07-16 11:47:20|7320.6|7317.8|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|0
1626436050000|2021-07-16 11:47:30|7319.4|7316.6|7320.4|7317.6|7320.4|7317.6|7319.4|7316.6|39
1626436060000|2021-07-16 11:47:40|7319.9|7317.1|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|4
1626436070000|2021-07-16 11:47:50|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|2
1626436080000|2021-07-16 11:48:00|7320.3|7317.5|7319.1|7316.3|7320.3|7317.5|7318.9|7316.1|26
1626436090000|2021-07-16 11:48:10|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|2
1626436100000|2021-07-16 11:48:20|7318.6|7315.8|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|5
1626436110000|2021-07-16 11:48:30|7317.4|7314.6|7317.1|7314.3|7317.4|7314.6|7317.1|7314.3|4
1626436120000|2021-07-16 11:48:40|7317.6|7314.8|7316.6|7313.8|7317.6|7314.8|7316.6|7313.8|5
1626436130000|2021-07-16 11:48:50|7316.9|7314.1|7317.6|7314.8|7317.6|7314.8|7316.9|7314.1|7
1626436140000|2021-07-16 11:49:00|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|5
1626436150000|2021-07-16 11:49:10|7317.9|7315.1|7317.4|7314.6|7317.9|7315.1|7317.4|7314.6|5
1626436160000|2021-07-16 11:49:20|7317.2|7314.4|7316.9|7314.1|7317.2|7314.4|7316.9|7314.1|0
1626436170000|2021-07-16 11:49:30|7317.4|7314.6|7317.1|7314.3|7317.4|7314.6|7316.9|7314.1|4
1626436180000|2021-07-16 11:49:40|7317.6|7314.8|7317.9|7315.1|7317.9|7315.1|7317.6|7314.8|0
1626436190000|2021-07-16 11:49:50|||||||||2
1626436200000|2021-07-16 11:50:00|7317.6|7314.8|7317.3|7314.5|7317.6|7314.8|7317.1|7314.3|1
1626436210000|2021-07-16 11:50:10|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|0
1626436220000|2021-07-16 11:50:20|7317.6|7314.8|7317.9|7315.1|7317.9|7315.1|7317.6|7314.8|32
1626436230000|2021-07-16 11:50:30|7317.6|7314.8|7316.9|7314.1|7317.6|7314.8|7316.9|7314.1|14
1626436240000|2021-07-16 11:50:40|7316.6|7313.8|7316.9|7314.1|7316.9|7314.1|7315.6|7312.8|19
1626436260000|2021-07-16 11:51:00|7317.3|7314.5|7317.9|7315.1|7318.3|7315.5|7317.3|7314.5|18
1626436270000|2021-07-16 11:51:10|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1626436290000|2021-07-16 11:51:30|7317.9|7315.1|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|16
1626436300000|2021-07-16 11:51:40|7319.3|7316.5|7321.6|7318.8|7321.9|7319.1|7319.3|7316.5|20
1626436310000|2021-07-16 11:51:50|7320.9|7318.1|7320.6|7317.8|7321.9|7319.1|7320.6|7317.8|13
1626436320000|2021-07-16 11:52:00|7320.2|7317.4|7319.8|7317|7320.2|7317.4|7319.6|7316.8|9
1626436330000|2021-07-16 11:52:10|7319.9|7317.1|7319.6|7316.8|7320.4|7317.6|7319.4|7316.6|13
1626436340000|2021-07-16 11:52:20|7318.9|7316.1|7317.6|7314.8|7318.9|7316.1|7317.6|7314.8|12
1626436350000|2021-07-16 11:52:30|7318.4|7315.6|7318.6|7315.8|7319.1|7316.3|7318.1|7315.3|22
1626436360000|2021-07-16 11:52:40|7318.8|7316|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|6
1626436370000|2021-07-16 11:52:50|7318.9|7316.1|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|15
1626436380000|2021-07-16 11:53:00|7317.6|7314.8|7316.9|7314.1|7317.6|7314.8|7316.9|7314.1|7
1626436400000|2021-07-16 11:53:20|7315.9|7313.1|7316.1|7313.3|7316.2|7313.4|7315.9|7313.1|13
1626436410000|2021-07-16 11:53:30|7316.4|7313.6|7316.9|7314.1|7316.9|7314.1|7315.9|7313.1|17
1626436420000|2021-07-16 11:53:40|7316.6|7313.8|7314.9|7312.1|7316.6|7313.8|7314.9|7312.1|12
1626436430000|2021-07-16 11:53:50|7315.6|7312.8|7315.9|7313.1|7315.9|7313.1|7315.6|7312.8|15
1626436440000|2021-07-16 11:54:00|7315.6|7312.8|7315.4|7312.6|7316.6|7313.8|7315.4|7312.6|12
1626436450000|2021-07-16 11:54:10|7315.2|7312.4|7315.9|7313.1|7315.9|7313.1|7314.9|7312.1|1
1626436460000|2021-07-16 11:54:20|7315.6|7312.8|7314.6|7311.8|7315.6|7312.8|7314.6|7311.8|10
1626436470000|2021-07-16 11:54:30|7313.9|7311.1|7312.1|7309.3|7314.4|7311.6|7311.9|7309.1|22
1626436480000|2021-07-16 11:54:40|7312.2|7309.4|7311.9|7309.1|7312.2|7309.4|7309.9|7307.1|19
1626436490000|2021-07-16 11:54:50|7312.1|7309.3|7311.4|7308.6|7312.1|7309.3|7311.4|7308.6|7
1626436500000|2021-07-16 11:55:00|7311.6|7308.8|7312.6|7309.8|7312.6|7309.8|7310.6|7307.8|23
1626436510000|2021-07-16 11:55:10|7311.9|7309.1|7312.6|7309.8|7312.6|7309.8|7311.9|7309.1|4
1626436520000|2021-07-16 11:55:20|7312.1|7309.3|7311.4|7308.6|7312.1|7309.3|7311.4|7308.6|16
1626436530000|2021-07-16 11:55:30|7311.6|7308.8|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|5
1626436540000|2021-07-16 11:55:40|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|2
1626436550000|2021-07-16 11:55:50|7312.6|7309.8|7311.9|7309.1|7312.6|7309.8|7311.9|7309.1|1
1626436560000|2021-07-16 11:56:00|7311.6|7308.8|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|2
1626436570000|2021-07-16 11:56:10|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|2
1626436580000|2021-07-16 11:56:20|7311.7|7308.9|7311.7|7308.9|7311.9|7309.1|7311.7|7308.9|0
1626436590000|2021-07-16 11:56:30|7311.4|7308.6|7310.9|7308.1|7311.9|7309.1|7310.9|7308.1|3
1626436600000|2021-07-16 11:56:40|7310.6|7307.8|7310.4|7307.6|7310.6|7307.8|7310.4|7307.6|11
1626436610000|2021-07-16 11:56:50|7310.6|7307.8|7310.4|7307.6|7310.6|7307.8|7310.4|7307.6|0
1626436620000|2021-07-16 11:57:00|7310.6|7307.8|7312.4|7309.6|7312.6|7309.8|7309.9|7307.1|46
1626436630000|2021-07-16 11:57:10|7311.9|7309.1|7313.6|7310.8|7313.6|7310.8|7311.4|7308.6|70
1626436640000|2021-07-16 11:57:20|7313.9|7311.1|7313.6|7310.8|7313.9|7311.1|7313.6|7310.8|3
1626436650000|2021-07-16 11:57:30|7313.9|7311.1|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|6
1626436660000|2021-07-16 11:57:40|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|9
1626436670000|2021-07-16 11:57:50|7315.9|7313.1|7316.3|7313.5|7316.3|7313.5|7315.9|7313.1|5
1626436680000|2021-07-16 11:58:00|7315.9|7313.1|7315.9|7313.1|7316.6|7313.8|7315.9|7313.1|23
1626436690000|2021-07-16 11:58:10|7315.6|7312.8|7314.9|7312.1|7315.6|7312.8|7314.9|7312.1|6
1626436700000|2021-07-16 11:58:20|7315.6|7312.8|7315.9|7313.1|7316.9|7314.1|7315.6|7312.8|33
1626436710000|2021-07-16 11:58:30|7315.6|7312.8|7315.6|7312.8|7315.9|7313.1|7315.6|7312.8|27
1626436720000|2021-07-16 11:58:40|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|0
1626436730000|2021-07-16 11:58:50|||||||||1
1626436740000|2021-07-16 11:59:00|||||||||4
1626436750000|2021-07-16 11:59:10|||||||||1
1626436760000|2021-07-16 11:59:20|7315.7|7312.9|7315.6|7312.8|7315.7|7312.9|7314.9|7312.1|19
1626436770000|2021-07-16 11:59:30|7315.9|7313.1|7315.6|7312.8|7315.9|7313.1|7315.6|7312.8|3
1626436780000|2021-07-16 11:59:40|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|1
1626436800000|2021-07-16 12:00:00|7316.3|7313.5|7317.9|7315.1|7317.9|7315.1|7316.3|7313.5|43
1626436810000|2021-07-16 12:00:10|7317.6|7314.8|7317.2|7314.4|7318.9|7316.1|7317.1|7314.3|39
1626436820000|2021-07-16 12:00:20|7316.9|7314.1|7315.9|7313.1|7317.6|7314.8|7315.9|7313.1|8
1626436830000|2021-07-16 12:00:30|7314.9|7312.1|7313.9|7311.1|7314.9|7312.1|7313.9|7311.1|12
1626436840000|2021-07-16 12:00:40|7313.6|7310.8|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|7
1626436850000|2021-07-16 12:00:50|7313.4|7310.6|7314.1|7311.3|7314.1|7311.3|7312.1|7309.3|35
1626436860000|2021-07-16 12:01:00|7313.9|7311.1|7316|7313.2|7316|7313.2|7313.9|7311.1|16
1626436870000|2021-07-16 12:01:10|7316.6|7313.8|7315.6|7312.8|7316.6|7313.8|7315.6|7312.8|9
1626436890000|2021-07-16 12:01:30|7315.1|7312.3|7317.1|7314.3|7317.1|7314.3|7314.9|7312.1|50
1626436900000|2021-07-16 12:01:40|7317.3|7314.5|7319.6|7316.8|7319.8|7317|7317.1|7314.3|12
1626436910000|2021-07-16 12:01:50|7319.8|7317|7321.6|7318.8|7322.6|7319.8|7319.8|7317|24
1626436920000|2021-07-16 12:02:00|7321.3|7318.5|7321.6|7318.8|7322.6|7319.8|7321.3|7318.5|14
1626436930000|2021-07-16 12:02:10|7322|7319.2|7323.1|7320.3|7323.6|7320.8|7322|7319.2|28
1626436940000|2021-07-16 12:02:20|7322.6|7319.8|7323.1|7320.3|7323.3|7320.5|7322.6|7319.8|6
1626436950000|2021-07-16 12:02:30|7323.3|7320.5|7323.6|7320.8|7323.6|7320.8|7323.3|7320.5|4
1626436960000|2021-07-16 12:02:40|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|4
1626436970000|2021-07-16 12:02:50|7322.6|7319.8|7323.3|7320.5|7323.3|7320.5|7322.6|7319.8|5
1626436980000|2021-07-16 12:03:00|7322.6|7319.8|7322.3|7319.5|7322.6|7319.8|7322.1|7319.3|7
1626436990000|2021-07-16 12:03:10|7322.9|7320.1|7323.6|7320.8|7323.6|7320.8|7322.9|7320.1|15
1626437000000|2021-07-16 12:03:20|7323.4|7320.6|7321.6|7318.8|7323.4|7320.6|7321.6|7318.8|5
1626437010000|2021-07-16 12:03:30|7321.1|7318.3|7321.4|7318.6|7321.4|7318.6|7320.6|7317.8|10
1626437020000|2021-07-16 12:03:40|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1626437030000|2021-07-16 12:03:50|7320.4|7317.6|7318.6|7315.8|7320.6|7317.8|7318.4|7315.6|20
1626437040000|2021-07-16 12:04:00|7318.4|7315.6|7318.9|7316.1|7319.1|7316.3|7317.9|7315.1|8
1626437050000|2021-07-16 12:04:10|7319.4|7316.6|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|2
1626437060000|2021-07-16 12:04:20|7319.6|7316.8|7318.6|7315.8|7319.6|7316.8|7318.6|7315.8|4
1626437070000|2021-07-16 12:04:30|7318.9|7316.1|7318.6|7315.8|7318.9|7316.1|7318.6|7315.8|1
1626437090000|2021-07-16 12:04:50|7319.3|7316.5|7320.6|7317.8|7320.6|7317.8|7319.3|7316.5|10
1626437100000|2021-07-16 12:05:00|7320.9|7318.1|7321.9|7319.1|7322.1|7319.3|7320.9|7318.1|15
1626437110000|2021-07-16 12:05:10|7321.6|7318.8|7321.1|7318.3|7321.6|7318.8|7320.9|7318.1|4
1626437120000|2021-07-16 12:05:20|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|86
1626437130000|2021-07-16 12:05:30|7322.9|7320.1|7322.6|7319.8|7323.3|7320.5|7321.9|7319.1|49
1626437140000|2021-07-16 12:05:40|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|5
1626437150000|2021-07-16 12:05:50|||||||||6
1626437160000|2021-07-16 12:06:00|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|4
1626437170000|2021-07-16 12:06:10|||||||||1
1626437180000|2021-07-16 12:06:20|7321.6|7318.8|7321.9|7319.1|7322.6|7319.8|7321.6|7318.8|8
1626437190000|2021-07-16 12:06:30|7321.3|7318.5|7321.6|7318.8|7323.4|7320.6|7320.9|7318.1|36
1626437200000|2021-07-16 12:06:40|7321.3|7318.5|7319.9|7317.1|7321.3|7318.5|7319.9|7317.1|8
1626437210000|2021-07-16 12:06:50|7320.6|7317.8|7321.6|7318.8|7321.6|7318.8|7320.6|7317.8|16
1626437220000|2021-07-16 12:07:00|7321.9|7319.1|7321.1|7318.3|7321.9|7319.1|7321.1|7318.3|4
1626437230000|2021-07-16 12:07:10|7321.6|7318.8|7321.1|7318.3|7322.6|7319.8|7320.9|7318.1|63
1626437240000|2021-07-16 12:07:20|7321.3|7318.5|7321.6|7318.8|7321.6|7318.8|7321.3|7318.5|0
1626437250000|2021-07-16 12:07:30|7321.9|7319.1|7323.6|7320.8|7323.9|7321.1|7321.9|7319.1|16
1626437260000|2021-07-16 12:07:40|7323.2|7320.4|7322.6|7319.8|7323.2|7320.4|7322.6|7319.8|7
1626437270000|2021-07-16 12:07:50|7322.9|7320.1|7322.6|7319.8|7322.9|7320.1|7320.9|7318.1|23
1626437280000|2021-07-16 12:08:00|7322.3|7319.5|7322.9|7320.1|7323.1|7320.3|7321.3|7318.5|18
1626437290000|2021-07-16 12:08:10|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1626437300000|2021-07-16 12:08:20|7322.9|7320.1|7323.9|7321.1|7324.1|7321.3|7322.9|7320.1|19
1626437310000|2021-07-16 12:08:30|7323.6|7320.8|7322.6|7319.8|7323.7|7320.9|7322.4|7319.6|127
1626437320000|2021-07-16 12:08:40|7322.9|7320.1|7322.9|7320.1|7323.6|7320.8|7322.9|7320.1|4
1626437330000|2021-07-16 12:08:50|7322.6|7319.8|7321.4|7318.6|7322.6|7319.8|7321.4|7318.6|4
1626437340000|2021-07-16 12:09:00|7321.1|7318.3|7321.1|7318.3|7321.6|7318.8|7320.9|7318.1|8
1626437350000|2021-07-16 12:09:10|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|3
1626437360000|2021-07-16 12:09:20|7321.2|7318.4|7320.9|7318.1|7321.2|7318.4|7320.9|7318.1|7
1626437370000|2021-07-16 12:09:30|7321.6|7318.8|7321.4|7318.6|7321.6|7318.8|7321.4|7318.6|13
1626437380000|2021-07-16 12:09:40|7321.6|7318.8|7321.4|7318.6|7321.6|7318.8|7321.4|7318.6|50
1626437390000|2021-07-16 12:09:50|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7320.9|7318.1|8
1626437400000|2021-07-16 12:10:00|7322.1|7319.3|7323.4|7320.6|7323.6|7320.8|7322.1|7319.3|14
1626437410000|2021-07-16 12:10:10|7323.6|7320.8|7323.9|7321.1|7323.9|7321.1|7323.6|7320.8|2
1626437420000|2021-07-16 12:10:20|7324.1|7321.3|7324.6|7321.8|7324.6|7321.8|7324.1|7321.3|9
1626437430000|2021-07-16 12:10:30|7324.4|7321.6|7325.3|7322.5|7325.5|7322.7|7324.4|7321.6|17
1626437440000|2021-07-16 12:10:40|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|2
1626437450000|2021-07-16 12:10:50|7325.4|7322.6|7324.9|7322.1|7325.4|7322.6|7324.9|7322.1|1
1626437460000|2021-07-16 12:11:00|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7323.6|7320.8|15
1626437470000|2021-07-16 12:11:10|7324.1|7321.3|7324.4|7321.6|7324.6|7321.8|7323.6|7320.8|2
1626437480000|2021-07-16 12:11:20|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.4|7321.6|2
1626437490000|2021-07-16 12:11:30|7324.1|7321.3|7323.6|7320.8|7324.1|7321.3|7322.9|7320.1|15
1626437500000|2021-07-16 12:11:40|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|0
1626437510000|2021-07-16 12:11:50|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|1
1626437520000|2021-07-16 12:12:00|7322.6|7319.8|7320.3|7317.5|7322.6|7319.8|7320.1|7317.3|33
1626437530000|2021-07-16 12:12:10|7320.4|7317.6|7320.4|7317.6|7320.9|7318.1|7320.3|7317.5|0
1626437540000|2021-07-16 12:12:20|7320.6|7317.8|7320.9|7318.1|7320.9|7318.1|7320.6|7317.8|1
1626437550000|2021-07-16 12:12:30|7320.6|7317.8|7320.3|7317.5|7320.6|7317.8|7319.9|7317.1|7
1626437560000|2021-07-16 12:12:40|7320.1|7317.3|7320.3|7317.5|7320.3|7317.5|7319.9|7317.1|4
1626437570000|2021-07-16 12:12:50|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|3
1626437580000|2021-07-16 12:13:00|7321.6|7318.8|7321.6|7318.8|7322.3|7319.5|7321.6|7318.8|16
1626437590000|2021-07-16 12:13:10|7321.4|7318.6|7322.9|7320.1|7322.9|7320.1|7321.4|7318.6|6
1626437600000|2021-07-16 12:13:20|7322.6|7319.8|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|6
1626437610000|2021-07-16 12:13:30|7323.1|7320.3|7322.1|7319.3|7323.1|7320.3|7321.6|7318.8|10
1626437620000|2021-07-16 12:13:40|7322.3|7319.5|7323.1|7320.3|7323.3|7320.5|7322.3|7319.5|12
1626437630000|2021-07-16 12:13:50|7322.9|7320.1|7322.1|7319.3|7322.9|7320.1|7322.1|7319.3|5
1626437640000|2021-07-16 12:14:00|7321.3|7318.5|7322.1|7319.3|7323.3|7320.5|7320.6|7317.8|43
1626437650000|2021-07-16 12:14:10|7321.6|7318.8|7322.6|7319.8|7322.6|7319.8|7321.1|7318.3|15
1626437660000|2021-07-16 12:14:20|7322.9|7320.1|7324.1|7321.3|7324.1|7321.3|7322.9|7320.1|7
1626437670000|2021-07-16 12:14:30|7324.4|7321.6|7323.3|7320.5|7324.4|7321.6|7323.3|7320.5|12
1626437680000|2021-07-16 12:14:40|7323.1|7320.3|7323.6|7320.8|7323.9|7321.1|7323.1|7320.3|10
1626437690000|2021-07-16 12:14:50|7323.4|7320.6|7322.9|7320.1|7323.4|7320.6|7322.9|7320.1|1
1626437700000|2021-07-16 12:15:00|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|3
1626437710000|2021-07-16 12:15:10|7323.2|7320.4|7322.1|7319.3|7323.6|7320.8|7322.1|7319.3|23
1626437720000|2021-07-16 12:15:20|7322.3|7319.5|7323.3|7320.5|7323.3|7320.5|7322.3|7319.5|8
1626437730000|2021-07-16 12:15:30|7323.1|7320.3|7323.3|7320.5|7323.3|7320.5|7322.6|7319.8|18
1626437740000|2021-07-16 12:15:40|7323.6|7320.8|7322.9|7320.1|7324.6|7321.8|7322.6|7319.8|31
1626437750000|2021-07-16 12:15:50|7322.1|7319.3|7322.6|7319.8|7322.6|7319.8|7322.1|7319.3|3
1626437760000|2021-07-16 12:16:00|7322.3|7319.5|7322.1|7319.3|7322.3|7319.5|7321.1|7318.3|9
1626437770000|2021-07-16 12:16:10|7321.3|7318.5|7321.4|7318.6|7321.6|7318.8|7320.6|7317.8|11
1626437780000|2021-07-16 12:16:20|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.1|7318.3|3
1626437790000|2021-07-16 12:16:30|7320.9|7318.1|7317.6|7314.8|7320.9|7318.1|7317.6|7314.8|100
1626437800000|2021-07-16 12:16:40|7317.9|7315.1|7315.6|7312.8|7318.3|7315.5|7315.3|7312.5|51
1626437810000|2021-07-16 12:16:50|7315.3|7312.5|7316.6|7313.8|7316.6|7313.8|7315.3|7312.5|42
1626437820000|2021-07-16 12:17:00|7316.9|7314.1|7317.6|7314.8|7317.6|7314.8|7316.9|7314.1|8
1626437830000|2021-07-16 12:17:10|||||||||2
1626437840000|2021-07-16 12:17:20|7317.3|7314.5|7317.6|7314.8|7317.6|7314.8|7316.9|7314.1|6
1626437850000|2021-07-16 12:17:30|||||||||3
1626437860000|2021-07-16 12:17:40|7317.3|7314.5|7316.1|7313.3|7317.3|7314.5|7315.9|7313.1|55
1626437870000|2021-07-16 12:17:50|7316.3|7313.5|7316.6|7313.8|7316.6|7313.8|7316.3|7313.5|0
1626437880000|2021-07-16 12:18:00|7316.1|7313.3|7317.3|7314.5|7317.3|7314.5|7315.9|7313.1|9
1626437890000|2021-07-16 12:18:10|7317.9|7315.1|7316.3|7313.5|7317.9|7315.1|7316.1|7313.3|24
1626437910000|2021-07-16 12:18:30|7315.9|7313.1|7316.6|7313.8|7316.8|7314|7315.6|7312.8|25
1626437920000|2021-07-16 12:18:40|7316.1|7313.3|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|1
1626437930000|2021-07-16 12:18:50|7315.6|7312.8|7313.9|7311.1|7315.6|7312.8|7313.3|7310.5|9
1626437940000|2021-07-16 12:19:00|7313.6|7310.8|7311.6|7308.8|7314.1|7311.3|7311.6|7308.8|12
1626437950000|2021-07-16 12:19:10|7311.1|7308.3|7312.6|7309.8|7312.6|7309.8|7311.1|7308.3|22
1626437960000|2021-07-16 12:19:20|7312.9|7310.1|7312.9|7310.1|7313.3|7310.5|7312.9|7310.1|12
1626437970000|2021-07-16 12:19:30|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|11
1626437980000|2021-07-16 12:19:40|7311.1|7308.3|7313.3|7310.5|7313.3|7310.5|7311.1|7308.3|8
1626437990000|2021-07-16 12:19:50|7313.9|7311.1|7314.3|7311.5|7314.3|7311.5|7313.6|7310.8|5
1626438000000|2021-07-16 12:20:00|7314.1|7311.3|7315.1|7312.3|7315.3|7312.5|7314.1|7311.3|21
1626438010000|2021-07-16 12:20:10|7316.6|7313.8|7316.9|7314.1|7317.3|7314.5|7315.9|7313.1|44
1626438020000|2021-07-16 12:20:20|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7315.9|7313.1|14
1626438030000|2021-07-16 12:20:30|7316.3|7313.5|7315.6|7312.8|7316.6|7313.8|7315.3|7312.5|61
1626438040000|2021-07-16 12:20:40|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|11
1626438050000|2021-07-16 12:20:50|7315.6|7312.8|7315.9|7313.1|7316.1|7313.3|7315.6|7312.8|12
1626438060000|2021-07-16 12:21:00|7316.1|7313.3|7317.9|7315.1|7317.9|7315.1|7315.9|7313.1|28
1626438070000|2021-07-16 12:21:10|7317.6|7314.8|7316.9|7314.1|7317.6|7314.8|7316.6|7313.8|6
1626438080000|2021-07-16 12:21:20|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|1
1626438090000|2021-07-16 12:21:30|7317.3|7314.5|7317.9|7315.1|7317.9|7315.1|7317.3|7314.5|9
1626438110000|2021-07-16 12:21:50|7318.3|7315.5|7319.6|7316.8|7319.6|7316.8|7317.6|7314.8|52
1626438120000|2021-07-16 12:22:00|7319.9|7317.1|7320.3|7317.5|7320.3|7317.5|7319.9|7317.1|7
1626438130000|2021-07-16 12:22:10|7320.1|7317.3|7320.9|7318.1|7321.3|7318.5|7320.1|7317.3|12
1626438140000|2021-07-16 12:22:20|7320.6|7317.8|7322.6|7319.8|7323.6|7320.8|7320.6|7317.8|116
1626438150000|2021-07-16 12:22:30|7323.1|7320.3|7320.1|7317.3|7323.1|7320.3|7319.9|7317.1|90
1626438160000|2021-07-16 12:22:40|7319.9|7317.1|7319.6|7316.8|7319.9|7317.1|7319.3|7316.5|1
1626438170000|2021-07-16 12:22:50|7318.6|7315.8|7318.9|7316.1|7318.9|7316.1|7318.6|7315.8|435
1626438180000|2021-07-16 12:23:00|7318.6|7315.8|7320.6|7317.8|7320.6|7317.8|7317.9|7315.1|83
1626438190000|2021-07-16 12:23:10|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7319.6|7316.8|29
1626438200000|2021-07-16 12:23:20|7322.3|7319.5|7322.6|7319.8|7322.9|7320.1|7322.3|7319.5|19
1626438210000|2021-07-16 12:23:30|7322.9|7320.1|7326.3|7323.5|7326.3|7323.5|7322.9|7320.1|64
1626438220000|2021-07-16 12:23:40|7326.1|7323.3|7327.6|7324.8|7328.3|7325.5|7326.1|7323.3|36
1626438230000|2021-07-16 12:23:50|7327.8|7325|7327.9|7325.1|7328.3|7325.5|7327.8|7325|28
1626438240000|2021-07-16 12:24:00|7328.1|7325.3|7326.6|7323.8|7328.1|7325.3|7326.1|7323.3|36
1626438250000|2021-07-16 12:24:10|7326.3|7323.5|7326.6|7323.8|7326.9|7324.1|7326.3|7323.5|14
1626438260000|2021-07-16 12:24:20|7326.9|7324.1|7327.6|7324.8|7328.3|7325.5|7324.9|7322.1|855
1626438270000|2021-07-16 12:24:30|7327.3|7324.5|7327.6|7324.8|7327.6|7324.8|7327.3|7324.5|12
1626438280000|2021-07-16 12:24:40|7327.2|7324.4|7326.6|7323.8|7327.2|7324.4|7325.6|7322.8|49
1626438290000|2021-07-16 12:24:50|||||||||11
1626438300000|2021-07-16 12:25:00|7326.9|7324.1|7325.9|7323.1|7327.3|7324.5|7325.9|7323.1|27
1626438310000|2021-07-16 12:25:10|7325.6|7322.8|7327.6|7324.8|7327.9|7325.1|7325.1|7322.3|180
1626438320000|2021-07-16 12:25:20|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|3
1626438330000|2021-07-16 12:25:30|7327.3|7324.5|7326.6|7323.8|7327.6|7324.8|7326.6|7323.8|6
1626438340000|2021-07-16 12:25:40|||||||||2
1626438360000|2021-07-16 12:26:00|7326.9|7324.1|7325.6|7322.8|7326.9|7324.1|7325.6|7322.8|9
1626438370000|2021-07-16 12:26:10|7325.9|7323.1|7324.6|7321.8|7325.9|7323.1|7324.3|7321.5|51
1626438380000|2021-07-16 12:26:20|7323.9|7321.1|7324.3|7321.5|7324.3|7321.5|7323.9|7321.1|17
1626438390000|2021-07-16 12:26:30|7323.9|7321.1|7324.6|7321.8|7325.1|7322.3|7323.9|7321.1|8
1626438400000|2021-07-16 12:26:40|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|2
1626438410000|2021-07-16 12:26:50|7324.3|7321.5|7324.3|7321.5|7324.6|7321.8|7324.1|7321.3|1
1626438420000|2021-07-16 12:27:00|7324.6|7321.8|7324.6|7321.8|7325.4|7322.6|7324.6|7321.8|12
1626438430000|2021-07-16 12:27:10|7324.9|7322.1|7325.6|7322.8|7325.6|7322.8|7324.9|7322.1|9
1626438440000|2021-07-16 12:27:20|7325.1|7322.3|7325.1|7322.3|7325.6|7322.8|7324.6|7321.8|7
1626438450000|2021-07-16 12:27:30|7325.6|7322.8|7326|7323.2|7326|7323.2|7325.6|7322.8|4
1626438460000|2021-07-16 12:27:40|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.3|7323.5|28
1626438470000|2021-07-16 12:27:50|7327.3|7324.5|7328.3|7325.5|7328.3|7325.5|7327.3|7324.5|35
1626438480000|2021-07-16 12:28:00|7328.6|7325.8|7329.6|7326.8|7329.6|7326.8|7328.6|7325.8|74
1626438490000|2021-07-16 12:28:10|7329.9|7327.1|7329.6|7326.8|7329.9|7327.1|7329.6|7326.8|29
1626438500000|2021-07-16 12:28:20|7329.3|7326.5|7330.6|7327.8|7331.1|7328.3|7328.9|7326.1|65
1626438510000|2021-07-16 12:28:30|7330.8|7328|7334.6|7331.8|7335.6|7332.8|7330.8|7328|162
1626438520000|2021-07-16 12:28:40|7334.1|7331.3|7335.3|7332.5|7335.6|7332.8|7334|7331.2|81
1626438530000|2021-07-16 12:28:50|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.3|7331.5|2
1626438540000|2021-07-16 12:29:00|7334.8|7332|7335.3|7332.5|7335.3|7332.5|7334.6|7331.8|13
1626438550000|2021-07-16 12:29:10|7335.6|7332.8|7336.1|7333.3|7336.6|7333.8|7335.6|7332.8|105
1626438560000|2021-07-16 12:29:20|7336.3|7333.5|7337.6|7334.8|7337.6|7334.8|7336.3|7333.5|34
1626438570000|2021-07-16 12:29:30|7337.3|7334.5|7337.6|7334.8|7338.1|7335.3|7337.3|7334.5|24
1626438580000|2021-07-16 12:29:40|7337.8|7335|7336.6|7333.8|7337.8|7335|7336.3|7333.5|15
1626438590000|2021-07-16 12:29:50|7336.3|7333.5|7335.9|7333.1|7336.3|7333.5|7335.9|7333.1|20
1626438600000|2021-07-16 12:30:00|7335.6|7332.8|7335.6|7332.8|7335.8|7333|7335.6|7332.8|11
1626438610000|2021-07-16 12:30:10|7335.3|7332.5|7332.6|7329.8|7335.3|7332.5|7332.6|7329.8|54
1626438620000|2021-07-16 12:30:20|7332.8|7330|7333.6|7330.8|7333.9|7331.1|7332.8|7330|18
1626438630000|2021-07-16 12:30:30|7333.3|7330.5|7334.6|7331.8|7334.6|7331.8|7333.3|7330.5|17
1626438640000|2021-07-16 12:30:40|7334.4|7331.6|7333.9|7331.1|7335.1|7332.3|7333.6|7330.8|15
1626438650000|2021-07-16 12:30:50|7334.1|7331.3|7334.3|7331.5|7334.6|7331.8|7334.1|7331.3|3
1626438660000|2021-07-16 12:31:00|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7333.1|7330.3|10
1626438670000|2021-07-16 12:31:10|7334.1|7331.3|7333.6|7330.8|7334.1|7331.3|7333.6|7330.8|6
1626438680000|2021-07-16 12:31:20|||||||||2
1626438690000|2021-07-16 12:31:30|7334.1|7331.3|7334.6|7331.8|7334.6|7331.8|7333.6|7330.8|5
1626438700000|2021-07-16 12:31:40|7333.9|7331.1|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|15
1626438710000|2021-07-16 12:31:50|7332.4|7329.6|7330.8|7328|7332.4|7329.6|7329.6|7326.8|33
1626438720000|2021-07-16 12:32:00|7330.6|7327.8|7328.8|7326|7330.6|7327.8|7328.8|7326|20
1626438730000|2021-07-16 12:32:10|7328.6|7325.8|7327.3|7324.5|7328.8|7326|7327.3|7324.5|16
1626438740000|2021-07-16 12:32:20|7327.8|7325|7328.3|7325.5|7328.8|7326|7326.8|7324|79
1626438750000|2021-07-16 12:32:30|7328.6|7325.8|7329.8|7327|7330.6|7327.8|7328.6|7325.8|17
1626438760000|2021-07-16 12:32:40|7330|7327.2|7331.1|7328.3|7331.1|7328.3|7329.8|7327|8
1626438770000|2021-07-16 12:32:50|7331.6|7328.8|7330.8|7328|7331.6|7328.8|7330.6|7327.8|1
1626438780000|2021-07-16 12:33:00|7331.6|7328.8|7332.1|7329.3|7332.6|7329.8|7331.6|7328.8|13
1626438790000|2021-07-16 12:33:10|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7331.8|7329|3
1626438800000|2021-07-16 12:33:20|7332.1|7329.3|7331.8|7329|7332.1|7329.3|7331.8|7329|1
1626438810000|2021-07-16 12:33:30|7331.6|7328.8|7333.1|7330.3|7333.1|7330.3|7331.1|7328.3|38
1626438820000|2021-07-16 12:33:40|7333.3|7330.5|7332.6|7329.8|7333.3|7330.5|7332.6|7329.8|5
1626438830000|2021-07-16 12:33:50|7332.1|7329.3|7332.3|7329.5|7332.3|7329.5|7331.8|7329|7
1626438840000|2021-07-16 12:34:00|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.3|7329.5|2
1626438850000|2021-07-16 12:34:10|7332.3|7329.5|7332.3|7329.5|7332.6|7329.8|7332.3|7329.5|3
1626438860000|2021-07-16 12:34:20|7332.6|7329.8|7333.3|7330.5|7333.6|7330.8|7332.6|7329.8|11
1626438870000|2021-07-16 12:34:30|7333.6|7330.8|7332.1|7329.3|7333.6|7330.8|7331.8|7329|7
1626438880000|2021-07-16 12:34:40|7332.6|7329.8|7332.3|7329.5|7333.6|7330.8|7332.1|7329.3|7
1626438890000|2021-07-16 12:34:50|7332.6|7329.8|7332.1|7329.3|7332.6|7329.8|7331.8|7329|1
1626438900000|2021-07-16 12:35:00|7331.6|7328.8|7330.3|7327.5|7331.6|7328.8|7329.6|7326.8|15
1626438910000|2021-07-16 12:35:10|7330.1|7327.3|7331.6|7328.8|7331.6|7328.8|7329.6|7326.8|6
1626438920000|2021-07-16 12:35:20|7331.3|7328.5|7332.6|7329.8|7332.6|7329.8|7331.3|7328.5|17
1626438930000|2021-07-16 12:35:30|7332.8|7330|7334.3|7331.5|7334.3|7331.5|7332.3|7329.5|54
1626438940000|2021-07-16 12:35:40|7333.6|7330.8|7333.3|7330.5|7334.3|7331.5|7333.3|7330.5|15
1626438950000|2021-07-16 12:35:50|7332.1|7329.3|7332.8|7330|7333.6|7330.8|7331.8|7329|47
1626438960000|2021-07-16 12:36:00|7332.6|7329.8|7335.1|7332.3|7336.3|7333.5|7332.6|7329.8|35
1626438970000|2021-07-16 12:36:10|7335.3|7332.5|7335.8|7333|7336.3|7333.5|7335.3|7332.5|67
1626438980000|2021-07-16 12:36:20|7336.1|7333.3|7335.6|7332.8|7336.3|7333.5|7334.6|7331.8|16
1626438990000|2021-07-16 12:36:30|7334.8|7332|7333.8|7331|7334.8|7332|7333.8|7331|11
1626439000000|2021-07-16 12:36:40|7334.3|7331.5|7334|7331.2|7334.3|7331.5|7334|7331.2|8
1626439010000|2021-07-16 12:36:50|7334.5|7331.7|7334.3|7331.5|7334.5|7331.7|7334.3|7331.5|0
1626439020000|2021-07-16 12:37:00|7333.8|7331|7335.5|7332.7|7335.5|7332.7|7333.8|7331|16
1626439030000|2021-07-16 12:37:10|7335.3|7332.5|7336.3|7333.5|7336.3|7333.5|7335.3|7332.5|10
1626439040000|2021-07-16 12:37:20|7336.5|7333.7|7335.3|7332.5|7336.5|7333.7|7335.3|7332.5|14
1626439050000|2021-07-16 12:37:30|7334.8|7332|7332.3|7329.5|7335|7332.2|7332.3|7329.5|9
1626439060000|2021-07-16 12:37:40|7332.5|7329.7|7333.8|7331|7334.3|7331.5|7332.5|7329.7|7
1626439070000|2021-07-16 12:37:50|7333.5|7330.7|7331.5|7328.7|7333.5|7330.7|7331.5|7328.7|33
1626439080000|2021-07-16 12:38:00|7331.3|7328.5|7330.5|7327.7|7331.8|7329|7329|7326.2|22
1626439090000|2021-07-16 12:38:10|7330.8|7328|7330.3|7327.5|7331.8|7329|7329.8|7327|33
1626439100000|2021-07-16 12:38:20|7329.8|7327|7332.3|7329.5|7332.3|7329.5|7329.8|7327|38
1626439110000|2021-07-16 12:38:30|7332.5|7329.7|7333|7330.2|7333|7330.2|7332.5|7329.7|4
1626439120000|2021-07-16 12:38:40|7334.5|7331.7|7334.3|7331.5|7334.5|7331.7|7334.3|7331.5|32
1626439130000|2021-07-16 12:38:50|7334.5|7331.7|7336.3|7333.5|7336.3|7333.5|7334.5|7331.7|1
1626439140000|2021-07-16 12:39:00|7335.8|7333|7334.8|7332|7336.5|7333.7|7334.8|7332|18
1626439150000|2021-07-16 12:39:10|7335.5|7332.7|7336.3|7333.5|7336.5|7333.7|7335.5|7332.7|20
1626439160000|2021-07-16 12:39:20|7335.8|7333|7336.8|7334|7336.8|7334|7335.8|7333|1
1626439170000|2021-07-16 12:39:30|7336.5|7333.7|7336.5|7333.7|7336.8|7334|7336|7333.2|31
1626439180000|2021-07-16 12:39:40|7336.3|7333.5|7336.8|7334|7336.8|7334|7336.3|7333.5|23
1626439190000|2021-07-16 12:39:50|7338.3|7335.5|7338.8|7336|7338.8|7336|7338.3|7335.5|11
1626439200000|2021-07-16 12:40:00|7337.8|7335|7338.5|7335.7|7339.5|7336.7|7337.8|7335|20
1626439210000|2021-07-16 12:40:10|7338.8|7336|7339.8|7337|7341.5|7338.7|7338.8|7336|28
1626439220000|2021-07-16 12:40:20|7340|7337.2|7340.3|7337.5|7340.8|7338|7340|7337.2|2
1626439230000|2021-07-16 12:40:30|7339.8|7337|7339.5|7336.7|7339.8|7337|7339.3|7336.5|6
1626439240000|2021-07-16 12:40:40|7338.8|7336|7338.8|7336|7338.8|7336|7338|7335.2|12
1626439250000|2021-07-16 12:40:50|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.3|7335.5|2
1626439260000|2021-07-16 12:41:00|7338.8|7336|7339.1|7336.3|7340.6|7337.8|7337.8|7335|116
1626439270000|2021-07-16 12:41:10|7338.5|7335.7|7337.8|7335|7338.5|7335.7|7337.8|7335|7
1626439280000|2021-07-16 12:41:20|7337.5|7334.7|7336.8|7334|7337.5|7334.7|7336.8|7334|6
1626439290000|2021-07-16 12:41:30|7336.5|7333.7|7336.8|7334|7337|7334.2|7335.5|7332.7|25
1626439300000|2021-07-16 12:41:40|7337.8|7335|7338|7335.2|7338.5|7335.7|7337.5|7334.7|30
1626439310000|2021-07-16 12:41:50|7338.3|7335.5|7337.8|7335|7338.3|7335.5|7337.8|7335|2
1626439320000|2021-07-16 12:42:00|7338.3|7335.5|7341.5|7338.7|7341.5|7338.7|7338.3|7335.5|16
1626439330000|2021-07-16 12:42:10|7342.2|7339.4|7343.5|7340.7|7344|7341.2|7342.2|7339.4|42
1626439340000|2021-07-16 12:42:20|7343.2|7340.4|7342.8|7340|7343.2|7340.4|7342.8|7340|3
1626439350000|2021-07-16 12:42:30|7343.2|7340.4|7344.8|7342|7345|7342.2|7343.2|7340.4|18
1626439360000|2021-07-16 12:42:40|7344.6|7341.8|7344.5|7341.7|7344.8|7342|7344.3|7341.5|1
1626439370000|2021-07-16 12:42:50|7344.8|7342|7345.3|7342.5|7346.5|7343.7|7344.8|7342|30
1626439380000|2021-07-16 12:43:00|7345.5|7342.7|7345.8|7343|7346.8|7344|7345.5|7342.7|20
1626439390000|2021-07-16 12:43:10|7345.5|7342.7|7345.8|7343|7346.8|7344|7345.5|7342.7|2
1626439400000|2021-07-16 12:43:20|7345.5|7342.7|7346.5|7343.7|7346.5|7343.7|7344.8|7342|8
1626439410000|2021-07-16 12:43:30|7346.8|7344|7345.6|7342.8|7347.8|7345|7345.3|7342.5|34
1626439420000|2021-07-16 12:43:40|7344.8|7342|7344.5|7341.7|7345|7342.2|7344.3|7341.5|8
1626439430000|2021-07-16 12:43:50|7345.5|7342.7|7349.6|7346.8|7349.8|7347|7345.5|7342.7|58
1626439440000|2021-07-16 12:44:00|7349.3|7346.5|7354.5|7351.7|7355.2|7352.4|7348.8|7346|80
1626439450000|2021-07-16 12:44:10|7354|7351.2|7352.5|7349.7|7354|7351.2|7350.5|7347.7|72
1626439460000|2021-07-16 12:44:20|7353|7350.2|7351.5|7348.7|7353|7350.2|7350.3|7347.5|141
1626439470000|2021-07-16 12:44:30|7351.8|7349|7351.8|7349|7351.8|7349|7350.5|7347.7|42
1626439480000|2021-07-16 12:44:40|7351.5|7348.7|7352.8|7350|7353.5|7350.7|7350.5|7347.7|313
1626439490000|2021-07-16 12:44:50|7352.7|7349.9|7351|7348.2|7353.3|7350.5|7351|7348.2|104
1626439500000|2021-07-16 12:45:00|7351.2|7348.4|7352.8|7350|7353.5|7350.7|7351.2|7348.4|45
1626439510000|2021-07-16 12:45:10|7352.5|7349.7|7352.8|7350|7353.5|7350.7|7352.5|7349.7|31
1626439520000|2021-07-16 12:45:20|7352.5|7349.7|7351.5|7348.7|7353.5|7350.7|7351.5|7348.7|38
1626439530000|2021-07-16 12:45:30|7351.2|7348.4|7352.2|7349.4|7352.2|7349.4|7350.2|7347.4|41
1626439540000|2021-07-16 12:45:40|7352.8|7350|7353.5|7350.7|7354.5|7351.7|7352.5|7349.7|28
1626439550000|2021-07-16 12:45:50|7353|7350.2|7355.2|7352.4|7355.2|7352.4|7352.7|7349.9|11
1626439560000|2021-07-16 12:46:00|7355.5|7352.7|7353.5|7350.7|7357.2|7354.4|7353.5|7350.7|40
1626439570000|2021-07-16 12:46:10|7352.8|7350|7353.2|7350.4|7353.5|7350.7|7352.5|7349.7|15
1626439580000|2021-07-16 12:46:20|7353.5|7350.7|7354.7|7351.9|7354.7|7351.9|7352.9|7350.1|18
1626439590000|2021-07-16 12:46:30|7354.5|7351.7|7355.5|7352.7|7355.7|7352.9|7354.5|7351.7|39
1626439600000|2021-07-16 12:46:40|7355.2|7352.4|7354.2|7351.4|7355.2|7352.4|7354|7351.2|12
1626439610000|2021-07-16 12:46:50|7354.5|7351.7|7354.5|7351.7|7355.9|7353.1|7354.1|7351.3|24
1626439620000|2021-07-16 12:47:00|7354.7|7351.9|7354.8|7352|7355.5|7352.7|7354.5|7351.7|12
1626439630000|2021-07-16 12:47:10|7354.5|7351.7|7354|7351.2|7354.5|7351.7|7354|7351.2|17
1626439640000|2021-07-16 12:47:20|7353.8|7351|7354|7351.2|7354.5|7351.7|7353.5|7350.7|25
1626439650000|2021-07-16 12:47:30|7354.2|7351.4|7356.5|7353.7|7357.5|7354.7|7354.2|7351.4|43
1626439660000|2021-07-16 12:47:40|7356.2|7353.4|7356.7|7353.9|7357.7|7354.9|7356.2|7353.4|16
1626439670000|2021-07-16 12:47:50|7357|7354.2|7357.5|7354.7|7357.7|7354.9|7356.5|7353.7|18
1626439680000|2021-07-16 12:48:00|7357|7354.2|7358.3|7355.5|7359.2|7356.4|7356.5|7353.7|44
1626439690000|2021-07-16 12:48:10|7358.6|7355.8|7360|7357.2|7360.5|7357.7|7358.6|7355.8|37
1626439700000|2021-07-16 12:48:20|7359.9|7357.1|7361.9|7359.1|7362.2|7359.4|7359.5|7356.7|66
1626439710000|2021-07-16 12:48:30|7362.2|7359.4|7361.5|7358.7|7362.2|7359.4|7361.2|7358.4|38
1626439720000|2021-07-16 12:48:40|7361.7|7358.9|7361.7|7358.9|7362.2|7359.4|7361.5|7358.7|22
1626439730000|2021-07-16 12:48:50|7361.8|7359|7362.2|7359.4|7362.2|7359.4|7361.5|7358.7|7
1626439740000|2021-07-16 12:49:00|7362|7359.2|7361.9|7359.1|7362|7359.2|7361.5|7358.7|14
1626439750000|2021-07-16 12:49:10|7362.5|7359.7|7361.5|7358.7|7362.5|7359.7|7361.5|7358.7|23
1626439760000|2021-07-16 12:49:20|7361.2|7358.4|7357.5|7354.7|7361.5|7358.7|7357.5|7354.7|64
1626439770000|2021-07-16 12:49:30|7357.7|7354.9|7361.2|7358.4|7361.2|7358.4|7357.7|7354.9|28
1626439780000|2021-07-16 12:49:40|7361.5|7358.7|7360.5|7357.7|7361.5|7358.7|7360.5|7357.7|56
1626439790000|2021-07-16 12:49:50|7361|7358.2|7360.5|7357.7|7361.5|7358.7|7360.5|7357.7|3
1626439800000|2021-07-16 12:50:00|7360.2|7357.4|7360.2|7357.4|7360.5|7357.7|7359.5|7356.7|13
1626439810000|2021-07-16 12:50:10|7360|7357.2|7361.5|7358.7|7361.5|7358.7|7359.5|7356.7|11
1626439820000|2021-07-16 12:50:20|7360.5|7357.7|7362|7359.2|7362.5|7359.7|7360.2|7357.4|81
1626439830000|2021-07-16 12:50:30|7361.8|7359|7362|7359.2|7362|7359.2|7361.5|7358.7|19
1626439840000|2021-07-16 12:50:40|7362.2|7359.4|7362.5|7359.7|7362.8|7360|7361.8|7359|10
1626439850000|2021-07-16 12:50:50|||||||||1
1626439860000|2021-07-16 12:51:00|7362.3|7359.5|7362.8|7360|7362.8|7360|7361.5|7358.7|119
1626439870000|2021-07-16 12:51:10|7362.5|7359.7|7361.2|7358.4|7362.5|7359.7|7360.8|7358|32
1626439880000|2021-07-16 12:51:20|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|1
1626439890000|2021-07-16 12:51:30|7361|7358.2|7360.2|7357.4|7361|7358.2|7359.8|7357|20
1626439900000|2021-07-16 12:51:40|7359.5|7356.7|7356|7353.2|7359.5|7356.7|7355.8|7353|89
1626439910000|2021-07-16 12:51:50|7355.8|7353|7356.8|7354|7357.3|7354.5|7355.8|7353|37
1626439920000|2021-07-16 12:52:00|7357|7354.2|7355.8|7353|7357|7354.2|7355.8|7353|21
1626439930000|2021-07-16 12:52:10|7355.5|7352.7|7353.5|7350.7|7355.5|7352.7|7351.5|7348.7|78
1626439940000|2021-07-16 12:52:20|7353.8|7351|7353.3|7350.5|7354.8|7352|7353.3|7350.5|6
1626439950000|2021-07-16 12:52:30|7353.1|7350.3|7352.8|7350|7353.1|7350.3|7352.8|7350|5
1626439960000|2021-07-16 12:52:40|7352.6|7349.8|7354.1|7351.3|7354.1|7351.3|7351.8|7349|55
1626439970000|2021-07-16 12:52:50|7353.8|7351|7354.1|7351.3|7354.1|7351.3|7353.1|7350.3|80
1626439980000|2021-07-16 12:53:00|7354.5|7351.7|7354.8|7352|7354.8|7352|7354.5|7351.7|44
1626439990000|2021-07-16 12:53:10|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|4
1626440000000|2021-07-16 12:53:20|7354.4|7351.6|7355.8|7353|7355.8|7353|7353.8|7351|52
1626440010000|2021-07-16 12:53:30|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|10
1626440020000|2021-07-16 12:53:40|7354.8|7352|7355.3|7352.5|7355.8|7353|7354.1|7351.3|73
1626440030000|2021-07-16 12:53:50|7355.1|7352.3|7355.8|7353|7355.8|7353|7355.1|7352.3|5
1626440040000|2021-07-16 12:54:00|7357.8|7355|7357.1|7354.3|7357.8|7355|7357.1|7354.3|50
1626440050000|2021-07-16 12:54:10|7357.8|7355|7359.1|7356.3|7359.8|7357|7357.8|7355|42
1626440060000|2021-07-16 12:54:20|7358.8|7356|7358.8|7356|7359.1|7356.3|7358.1|7355.3|8
1626440070000|2021-07-16 12:54:30|7358.6|7355.8|7358.8|7356|7358.8|7356|7358.3|7355.5|4
1626440080000|2021-07-16 12:54:40|7358.1|7355.3|7357.8|7355|7358.1|7355.3|7357.8|7355|2
1626440100000|2021-07-16 12:55:00|||||||||4
1626440110000|2021-07-16 12:55:10|7358.1|7355.3|7357.8|7355|7358.1|7355.3|7357.1|7354.3|62
1626440120000|2021-07-16 12:55:20|7357.6|7354.8|7357.4|7354.6|7357.8|7355|7357.1|7354.3|4
1626440130000|2021-07-16 12:55:30|7357.5|7354.7|7357.1|7354.3|7358.1|7355.3|7357.1|7354.3|21
1626440140000|2021-07-16 12:55:40|7357.4|7354.6|7358.1|7355.3|7358.1|7355.3|7357.1|7354.3|12
1626440150000|2021-07-16 12:55:50|7357.6|7354.8|7357.4|7354.6|7357.8|7355|7357.4|7354.6|1
1626440160000|2021-07-16 12:56:00|7357.1|7354.3|7355.1|7352.3|7357.1|7354.3|7355.1|7352.3|70
1626440170000|2021-07-16 12:56:10|||||||||11
1626440180000|2021-07-16 12:56:20|7354.9|7352.1|7354.4|7351.6|7355.1|7352.3|7354.1|7351.3|33
1626440190000|2021-07-16 12:56:30|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|20
1626440200000|2021-07-16 12:56:40|7353.4|7350.6|7354.6|7351.8|7354.8|7352|7352.8|7350|68
1626440210000|2021-07-16 12:56:50|7354.3|7351.5|7354.8|7352|7354.8|7352|7353.8|7351|9
1626440220000|2021-07-16 12:57:00|7354.4|7351.6|7353.8|7351|7354.4|7351.6|7353.8|7351|27
1626440230000|2021-07-16 12:57:10|7354.4|7351.6|7354.1|7351.3|7354.8|7352|7354.1|7351.3|8
1626440240000|2021-07-16 12:57:20|7353.8|7351|7353.8|7351|7353.8|7351|7353.5|7350.7|12
1626440250000|2021-07-16 12:57:30|7353.6|7350.8|7356.1|7353.3|7356.1|7353.3|7353.3|7350.5|32
1626440260000|2021-07-16 12:57:40|7355.5|7352.7|7353.8|7351|7355.5|7352.7|7353.3|7350.5|265
1626440270000|2021-07-16 12:57:50|7354.1|7351.3|7353.8|7351|7354.1|7351.3|7353.3|7350.5|19
1626440280000|2021-07-16 12:58:00|7353.5|7350.7|7352.1|7349.3|7353.8|7351|7352.1|7349.3|29
1626440290000|2021-07-16 12:58:10|7352.3|7349.5|7351.8|7349|7353.1|7350.3|7351.8|7349|121
1626440300000|2021-07-16 12:58:20|7351.6|7348.8|7351.4|7348.6|7352.1|7349.3|7351.4|7348.6|5
1626440310000|2021-07-16 12:58:30|7351.1|7348.3|7350.4|7347.6|7351.1|7348.3|7349.1|7346.3|82
1626440320000|2021-07-16 12:58:40|7350.1|7347.3|7350.4|7347.6|7350.4|7347.6|7349.8|7347|10
1626440330000|2021-07-16 12:58:50|7350.1|7347.3|7352.1|7349.3|7352.1|7349.3|7350.1|7347.3|40
1626440340000|2021-07-16 12:59:00|7353.1|7350.3|7350.8|7348|7353.8|7351|7350.8|7348|119
1626440350000|2021-07-16 12:59:10|7349.9|7347.1|7348.4|7345.6|7350.1|7347.3|7348.4|7345.6|20
1626440360000|2021-07-16 12:59:20|7347.8|7345|7345.4|7342.6|7347.8|7345|7345.4|7342.6|65
1626440370000|2021-07-16 12:59:30|7345.7|7342.9|7345.1|7342.3|7346.8|7344|7345.1|7342.3|41
1626440380000|2021-07-16 12:59:40|7345.4|7342.6|7345.6|7342.8|7345.8|7343|7345.4|7342.6|14
1626440390000|2021-07-16 12:59:50|7345.8|7343|7346.1|7343.3|7346.1|7343.3|7345.8|7343|12
1626440400000|2021-07-16 13:00:00|7346.3|7343.5|7328.9|7326.1|7346.6|7343.8|7324.1|7321.3|632
1626440410000|2021-07-16 13:00:10|7329.1|7326.3|7331.4|7328.6|7336.9|7334.1|7326.9|7324.1|200
1626440420000|2021-07-16 13:00:20|7329.2|7326.4|7331.9|7329.1|7331.9|7329.1|7327.6|7324.8|46
1626440430000|2021-07-16 13:00:30|7332.1|7329.3|7328.8|7326|7332.6|7329.8|7328.1|7325.3|41
1626440440000|2021-07-16 13:00:40|7328.6|7325.8|7328.3|7325.5|7330.3|7327.5|7327.1|7324.3|44
1626440450000|2021-07-16 13:00:50|7328.1|7325.3|7328.6|7325.8|7329.1|7326.3|7327.1|7324.3|73
1626440460000|2021-07-16 13:01:00|7328.3|7325.5|7329.6|7326.8|7330.8|7328|7323.4|7320.6|191
1626440470000|2021-07-16 13:01:10|7329.3|7326.5|7326.1|7323.3|7329.3|7326.5|7325.1|7322.3|352
1626440480000|2021-07-16 13:01:20|7326.6|7323.8|7328.3|7325.5|7330.1|7327.3|7326.6|7323.8|26
1626440490000|2021-07-16 13:01:30|7328.1|7325.3|7328.6|7325.8|7330.1|7327.3|7328.1|7325.3|31
1626440500000|2021-07-16 13:01:40|7329.3|7326.5|7330.3|7327.5|7330.8|7328|7328.6|7325.8|83
1626440510000|2021-07-16 13:01:50|7331.1|7328.3|7332.8|7330|7332.8|7330|7330.6|7327.8|30
1626440520000|2021-07-16 13:02:00|7332.4|7329.6|7337.6|7334.8|7337.8|7335|7331.8|7329|127
1626440530000|2021-07-16 13:02:10|7337.4|7334.6|7334.8|7332|7337.4|7334.6|7334.1|7331.3|17
1626440540000|2021-07-16 13:02:20|7335.1|7332.3|7336.1|7333.3|7337.1|7334.3|7335.1|7332.3|27
1626440550000|2021-07-16 13:02:30|7335.8|7333|7336.6|7333.8|7337.1|7334.3|7333.4|7330.6|89
1626440560000|2021-07-16 13:02:40|7336.1|7333.3|7334.6|7331.8|7336.3|7333.5|7334.5|7331.7|41
1626440570000|2021-07-16 13:02:50|7334.9|7332.1|7334.6|7331.8|7336.3|7333.5|7334.1|7331.3|19
1626440580000|2021-07-16 13:03:00|7334.8|7332|7338.1|7335.3|7338.8|7336|7334.8|7332|36
1626440590000|2021-07-16 13:03:10|7338.4|7335.6|7336.8|7334|7338.8|7336|7336.1|7333.3|28
1626440600000|2021-07-16 13:03:20|7336.6|7333.8|7335.5|7332.7|7337.8|7335|7333.8|7331|45
1626440610000|2021-07-16 13:03:30|7336.1|7333.3|7333.4|7330.6|7336.1|7333.3|7333.1|7330.3|43
1626440620000|2021-07-16 13:03:40|7334.1|7331.3|7329.3|7326.5|7334.1|7331.3|7328.8|7326|44
1626440630000|2021-07-16 13:03:50|7329.8|7327|7328.8|7326|7329.8|7327|7326.6|7323.8|33
1626440640000|2021-07-16 13:04:00|7329.1|7326.3|7330.3|7327.5|7331.3|7328.5|7329.1|7326.3|35
1626440650000|2021-07-16 13:04:10|7330.1|7327.3|7330.1|7327.3|7330.3|7327.5|7328.1|7325.3|26
1626440660000|2021-07-16 13:04:20|7330.3|7327.5|7331.3|7328.5|7331.3|7328.5|7330.1|7327.3|14
1626440670000|2021-07-16 13:04:30|7331.1|7328.3|7330.6|7327.8|7331.3|7328.5|7330.1|7327.3|17
1626440680000|2021-07-16 13:04:40|7330.3|7327.5|7331.6|7328.8|7331.8|7329|7330.1|7327.3|9
1626440690000|2021-07-16 13:04:50|7331.1|7328.3|7329.1|7326.3|7331.1|7328.3|7328.6|7325.8|20
1626440700000|2021-07-16 13:05:00|7328.9|7326.1|7328.6|7325.8|7329.1|7326.3|7328.4|7325.6|20
1626440710000|2021-07-16 13:05:10|7328.4|7325.6|7326.1|7323.3|7328.4|7325.6|7325.9|7323.1|17
1626440720000|2021-07-16 13:05:20|7326.4|7323.6|7326.9|7324.1|7327.9|7325.1|7326.1|7323.3|226
1626440730000|2021-07-16 13:05:30|7326.6|7323.8|7327.9|7325.1|7329.1|7326.3|7326.1|7323.3|55
1626440740000|2021-07-16 13:05:40|7328.4|7325.6|7330.8|7328|7330.8|7328|7328.1|7325.3|12
1626440750000|2021-07-16 13:05:50|7331.6|7328.8|7330.6|7327.8|7332.6|7329.8|7330.1|7327.3|28
1626440760000|2021-07-16 13:06:00|7331.1|7328.3|7332.8|7330|7333.8|7331|7331.1|7328.3|62
1626440770000|2021-07-16 13:06:10|7332.3|7329.5|7332.5|7329.7|7332.8|7330|7331.1|7328.3|24
1626440780000|2021-07-16 13:06:20|7333.3|7330.5|7332.6|7329.8|7333.3|7330.5|7332.6|7329.8|10
1626440790000|2021-07-16 13:06:30|7332.8|7330|7329.1|7326.3|7333.3|7330.5|7329.1|7326.3|93
1626440800000|2021-07-16 13:06:40|7328.8|7326|7328.1|7325.3|7329.1|7326.3|7327.1|7324.3|56
1626440810000|2021-07-16 13:06:50|7327.9|7325.1|7326.6|7323.8|7328.4|7325.6|7326.4|7323.6|22
1626440820000|2021-07-16 13:07:00|7327.1|7324.3|7326.9|7324.1|7327.1|7324.3|7325.4|7322.6|402
1626440830000|2021-07-16 13:07:10|7326.6|7323.8|7327.1|7324.3|7328.1|7325.3|7326.4|7323.6|84
1626440840000|2021-07-16 13:07:20|7327.4|7324.6|7326.6|7323.8|7329.1|7326.3|7326.4|7323.6|29
1626440850000|2021-07-16 13:07:30|7326.4|7323.6|7328.3|7325.5|7328.3|7325.5|7326.1|7323.3|16
1626440860000|2021-07-16 13:07:40|7328.6|7325.8|7328.1|7325.3|7328.8|7326|7327.6|7324.8|7
1626440870000|2021-07-16 13:07:50|7327.9|7325.1|7326.3|7323.5|7328.1|7325.3|7326.1|7323.3|14
1626440880000|2021-07-16 13:08:00|7326.8|7324|7329.1|7326.3|7329.3|7326.5|7326.8|7324|19
1626440890000|2021-07-16 13:08:10|7329.8|7327|7330.1|7327.3|7331.1|7328.3|7328.8|7326|40
1626440900000|2021-07-16 13:08:20|7330.4|7327.6|7331.6|7328.8|7332.1|7329.3|7330.1|7327.3|35
1626440910000|2021-07-16 13:08:30|7332.1|7329.3|7329.6|7326.8|7332.1|7329.3|7329.3|7326.5|51
1626440920000|2021-07-16 13:08:40|7329.4|7326.6|7325.1|7322.3|7329.4|7326.6|7324.4|7321.6|44
1626440930000|2021-07-16 13:08:50|7325.6|7322.8|7328.8|7326|7329.1|7326.3|7325.6|7322.8|39
1626440940000|2021-07-16 13:09:00|7329.1|7326.3|7328.9|7326.1|7329.1|7326.3|7328.4|7325.6|5
1626440950000|2021-07-16 13:09:10|7328.1|7325.3|7325.4|7322.6|7328.1|7325.3|7325.4|7322.6|18
1626440960000|2021-07-16 13:09:20|7325.6|7322.8|7327.1|7324.3|7327.9|7325.1|7325.4|7322.6|48
1626440970000|2021-07-16 13:09:30|7327.2|7324.4|7326.4|7323.6|7327.2|7324.4|7326.4|7323.6|6
1626440980000|2021-07-16 13:09:40|7327.4|7324.6|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|10
1626440990000|2021-07-16 13:09:50|7327.4|7324.6|7328.4|7325.6|7328.6|7325.8|7327.4|7324.6|5
1626441000000|2021-07-16 13:10:00|7327.6|7324.8|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|4
1626441010000|2021-07-16 13:10:10|7326.4|7323.6|7327.1|7324.3|7328.1|7325.3|7326.2|7323.4|45
1626441020000|2021-07-16 13:10:20|7326.9|7324.1|7328.4|7325.6|7329.4|7326.6|7326.4|7323.6|18
1626441030000|2021-07-16 13:10:30|7328.1|7325.3|7327.9|7325.1|7328.4|7325.6|7327.1|7324.3|6
1626441040000|2021-07-16 13:10:40|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|29
1626441050000|2021-07-16 13:10:50|7327.4|7324.6|7326.4|7323.6|7327.9|7325.1|7326.4|7323.6|14
1626441060000|2021-07-16 13:11:00|7326.1|7323.3|7329.5|7326.7|7329.5|7326.7|7326.1|7323.3|14
1626441070000|2021-07-16 13:11:10|7329.3|7326.5|7329.6|7326.8|7329.8|7327|7329.3|7326.5|20
1626441080000|2021-07-16 13:11:20|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.1|7325.3|43
1626441090000|2021-07-16 13:11:30|7328.9|7326.1|7328.8|7326|7328.9|7326.1|7328.1|7325.3|8
1626441100000|2021-07-16 13:11:40|7329.1|7326.3|7328.1|7325.3|7329.1|7326.3|7328.1|7325.3|28
1626441110000|2021-07-16 13:11:50|7328.6|7325.8|7327.1|7324.3|7329.1|7326.3|7327.1|7324.3|18
1626441120000|2021-07-16 13:12:00|7326.6|7323.8|7324.9|7322.1|7326.6|7323.8|7323.1|7320.3|110
1626441130000|2021-07-16 13:12:10|7324.6|7321.8|7323.8|7321|7325.1|7322.3|7323.6|7320.8|17
1626441140000|2021-07-16 13:12:20|7324.1|7321.3|7324.4|7321.6|7325.1|7322.3|7324.1|7321.3|16
1626441150000|2021-07-16 13:12:30|7325.1|7322.3|7323.3|7320.5|7325.1|7322.3|7323.1|7320.3|25
1626441160000|2021-07-16 13:12:40|7323.8|7321|7324.6|7321.8|7324.6|7321.8|7323.4|7320.6|5
1626441170000|2021-07-16 13:12:50|7324.8|7322|7326.6|7323.8|7326.6|7323.8|7324.4|7321.6|10
1626441180000|2021-07-16 13:13:00|7326.1|7323.3|7326.6|7323.8|7327.1|7324.3|7325.6|7322.8|28
1626441190000|2021-07-16 13:13:10|7326.4|7323.6|7327.1|7324.3|7327.6|7324.8|7326.1|7323.3|94
1626441200000|2021-07-16 13:13:20|7327.6|7324.8|7327.8|7325|7330.3|7327.5|7327.6|7324.8|42
1626441210000|2021-07-16 13:13:30|7327.6|7324.8|7328.6|7325.8|7328.6|7325.8|7327.1|7324.3|11
1626441220000|2021-07-16 13:13:40|7328.3|7325.5|7328.1|7325.3|7328.8|7326|7328.1|7325.3|15
1626441230000|2021-07-16 13:13:50|7328.3|7325.5|7338.1|7335.3|7338.8|7336|7328.3|7325.5|165
1626441240000|2021-07-16 13:14:00|7337.8|7335|7337.3|7334.5|7338.1|7335.3|7336.1|7333.3|19
1626441250000|2021-07-16 13:14:10|7337.8|7335|7340.1|7337.3|7340.1|7337.3|7337.3|7334.5|15
1626441260000|2021-07-16 13:14:20|7340.8|7338|7340.1|7337.3|7340.8|7338|7339.1|7336.3|34
1626441270000|2021-07-16 13:14:30|7339.8|7337|7340.8|7338|7341.8|7339|7339.8|7337|87
1626441280000|2021-07-16 13:14:40|7340.5|7337.7|7342.3|7339.5|7342.8|7340|7340.3|7337.5|114
1626441290000|2021-07-16 13:14:50|7342.8|7340|7348|7345.2|7349.1|7346.3|7342.8|7340|212
1626441300000|2021-07-16 13:15:00|7348.3|7345.5|7353.5|7350.7|7356.8|7354|7348.3|7345.5|243
1626441310000|2021-07-16 13:15:10|7353|7350.2|7361.5|7358.7|7361.5|7358.7|7352|7349.2|295
1626441320000|2021-07-16 13:15:20|7361.2|7358.4|7360.3|7357.5|7362.5|7359.7|7360.3|7357.5|64
1626441330000|2021-07-16 13:15:30|7360|7357.2|7362.8|7360|7363.5|7360.7|7360|7357.2|128
1626441340000|2021-07-16 13:15:40|7363|7360.2|7363.1|7360.3|7365.5|7362.7|7362.8|7360|89
1626441350000|2021-07-16 13:15:50|7363.3|7360.5|7360.3|7357.5|7363.5|7360.7|7360.3|7357.5|84
1626441360000|2021-07-16 13:16:00|7359.8|7357|7358.5|7355.7|7361.5|7358.7|7358.5|7355.7|67
1626441370000|2021-07-16 13:16:10|7358.7|7355.9|7359.2|7356.4|7360.5|7357.7|7358.7|7355.9|150
1626441380000|2021-07-16 13:16:20|7359.5|7356.7|7360.5|7357.7|7360.5|7357.7|7359.5|7356.7|22
1626441390000|2021-07-16 13:16:30|7360.8|7358|7358.5|7355.7|7362.5|7359.7|7358.5|7355.7|41
1626441400000|2021-07-16 13:16:40|7359|7356.2|7357|7354.2|7359.3|7356.5|7356.5|7353.7|183
1626441410000|2021-07-16 13:16:50|7357.2|7354.4|7357.5|7354.7|7358.2|7355.4|7356.2|7353.4|15
1626441420000|2021-07-16 13:17:00|7358.2|7355.4|7358.5|7355.7|7359.5|7356.7|7357.5|7354.7|17
1626441430000|2021-07-16 13:17:10|7357.5|7354.7|7358|7355.2|7358.5|7355.7|7357.5|7354.7|29
1626441440000|2021-07-16 13:17:20|7358.5|7355.7|7357.2|7354.4|7359.5|7356.7|7356.5|7353.7|21
1626441450000|2021-07-16 13:17:30|7357.5|7354.7|7358.5|7355.7|7358.5|7355.7|7356.8|7354|7
1626441460000|2021-07-16 13:17:40|7358.9|7356.1|7357.5|7354.7|7359.5|7356.7|7357.5|7354.7|11
1626441470000|2021-07-16 13:17:50|7358|7355.2|7357|7354.2|7359.5|7356.7|7357|7354.2|14
1626441480000|2021-07-16 13:18:00|7357.2|7354.4|7359.8|7357|7360.5|7357.7|7357.2|7354.4|70
1626441490000|2021-07-16 13:18:10|7359.5|7356.7|7357.8|7355|7359.5|7356.7|7357.8|7355|12
1626441500000|2021-07-16 13:18:20|7358|7355.2|7358|7355.2|7358.5|7355.7|7357.8|7355|6
1626441510000|2021-07-16 13:18:30|7357.8|7355|7354.5|7351.7|7357.8|7355|7354|7351.2|33
1626441520000|2021-07-16 13:18:40|7354.3|7351.5|7355.5|7352.7|7356.5|7353.7|7354.3|7351.5|13
1626441530000|2021-07-16 13:18:50|7356.1|7353.3|7357.2|7354.4|7357.2|7354.4|7356.1|7353.3|15
1626441540000|2021-07-16 13:19:00|7357.5|7354.7|7356.8|7354|7357.5|7354.7|7356.3|7353.5|23
1626441550000|2021-07-16 13:19:10|7357|7354.2|7355.8|7353|7357.5|7354.7|7355.8|7353|23
1626441560000|2021-07-16 13:19:20|7356.5|7353.7|7356.8|7354|7357.5|7354.7|7356.5|7353.7|9
1626441570000|2021-07-16 13:19:30|7356.5|7353.7|7349.5|7346.7|7357.5|7354.7|7349.5|7346.7|75
1626441580000|2021-07-16 13:19:40|7350.2|7347.4|7350.8|7348|7353|7350.2|7350.2|7347.4|65
1626441590000|2021-07-16 13:19:50|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7345.8|7343|71
1626441600000|2021-07-16 13:20:00|7350.5|7347.7|7348.3|7345.5|7351.2|7348.4|7348|7345.2|88
1626441610000|2021-07-16 13:20:10|7348.1|7345.3|7351.2|7348.4|7351.2|7348.4|7347.3|7344.5|15
1626441620000|2021-07-16 13:20:20|7350.5|7347.7|7350|7347.2|7350.8|7348|7350|7347.2|14
1626441630000|2021-07-16 13:20:30|7350.2|7347.4|7350.5|7347.7|7350.5|7347.7|7349.5|7346.7|7
1626441640000|2021-07-16 13:20:40|7350.3|7347.5|7350.7|7347.9|7351.5|7348.7|7349.8|7347|37
1626441650000|2021-07-16 13:20:50|7351.3|7348.5|7350.3|7347.5|7351.3|7348.5|7349.8|7347|9
1626441660000|2021-07-16 13:21:00|7350.5|7347.7|7351.3|7348.5|7351.5|7348.7|7350.5|7347.7|2
1626441670000|2021-07-16 13:21:10|7351.5|7348.7|7349.8|7347|7351.8|7349|7349.8|7347|19
1626441680000|2021-07-16 13:21:20|7348.8|7346|7348.8|7346|7348.8|7346|7347.8|7345|67
1626441690000|2021-07-16 13:21:30|7348.5|7345.7|7349.6|7346.8|7349.8|7347|7348.5|7345.7|76
1626441700000|2021-07-16 13:21:40|7349.8|7347|7349.1|7346.3|7350.3|7347.5|7349.1|7346.3|29
1626441710000|2021-07-16 13:21:50|7348.8|7346|7349.1|7346.3|7349.1|7346.3|7348.1|7345.3|10
1626441720000|2021-07-16 13:22:00|7349.3|7346.5|7348.8|7346|7349.9|7347.1|7348.1|7345.3|30
1626441730000|2021-07-16 13:22:10|7348.6|7345.8|7348.1|7345.3|7348.8|7346|7346.8|7344|18
1626441740000|2021-07-16 13:22:20|7347.8|7345|7347.8|7345|7347.8|7345|7347.8|7345|3
1626441750000|2021-07-16 13:22:30|7348.1|7345.3|7347.1|7344.3|7348.1|7345.3|7347.1|7344.3|5
1626441760000|2021-07-16 13:22:40|7346.8|7344|7347.1|7344.3|7348.1|7345.3|7346.1|7343.3|14
1626441770000|2021-07-16 13:22:50|7346.8|7344|7347.1|7344.3|7348.8|7346|7346.8|7344|49
1626441780000|2021-07-16 13:23:00|7347.3|7344.5|7350.3|7347.5|7350.3|7347.5|7347.1|7344.3|27
1626441790000|2021-07-16 13:23:10|7350.1|7347.3|7349.8|7347|7350.8|7348|7349.8|7347|29
1626441800000|2021-07-16 13:23:20|7350.1|7347.3|7351.3|7348.5|7352.3|7349.5|7350.1|7347.3|20
1626441810000|2021-07-16 13:23:30|7351.1|7348.3|7351.3|7348.5|7351.8|7349|7350.3|7347.5|14
1626441820000|2021-07-16 13:23:40|7351.1|7348.3|7350.8|7348|7351.1|7348.3|7349.8|7347|5
1626441830000|2021-07-16 13:23:50|7351.5|7348.7|7350.5|7347.7|7351.5|7348.7|7349.8|7347|117
1626441840000|2021-07-16 13:24:00|7350.8|7348|7350.5|7347.7|7351.5|7348.7|7349.8|7347|18
1626441850000|2021-07-16 13:24:10|7350.8|7348|7349.8|7347|7350.8|7348|7348.8|7346|42
1626441860000|2021-07-16 13:24:20|7350.3|7347.5|7349.8|7347|7350.5|7347.7|7349.3|7346.5|8
1626441870000|2021-07-16 13:24:30|7349.5|7346.7|7348.1|7345.3|7349.5|7346.7|7347.8|7345|13
1626441880000|2021-07-16 13:24:40|7347.2|7344.4|7348.3|7345.5|7348.3|7345.5|7346.1|7343.3|29
1626441890000|2021-07-16 13:24:50|7348.8|7346|7350.1|7347.3|7350.3|7347.5|7348.6|7345.8|8
1626441900000|2021-07-16 13:25:00|7350.4|7347.6|7350.3|7347.5|7351.5|7348.7|7350.1|7347.3|19
1626441910000|2021-07-16 13:25:10|7350.1|7347.3|7352.8|7350|7352.8|7350|7350.1|7347.3|6
1626441920000|2021-07-16 13:25:20|7352.6|7349.8|7352.6|7349.8|7353.6|7350.8|7352.1|7349.3|20
1626441930000|2021-07-16 13:25:30|7352.3|7349.5|7350.3|7347.5|7352.3|7349.5|7349.8|7347|25
1626441940000|2021-07-16 13:25:40|7350.5|7347.7|7350.3|7347.5|7350.8|7348|7350.3|7347.5|2
1626441950000|2021-07-16 13:25:50|7349.8|7347|7349.1|7346.3|7349.8|7347|7347.8|7345|221
1626441960000|2021-07-16 13:26:00|7348.8|7346|7349.3|7346.5|7350.8|7348|7348.8|7346|73
1626441970000|2021-07-16 13:26:10|7349.1|7346.3|7349.3|7346.5|7350.6|7347.8|7349.1|7346.3|30
1626441980000|2021-07-16 13:26:20|7349.1|7346.3|7347.9|7345.1|7349.6|7346.8|7347.9|7345.1|10
1626441990000|2021-07-16 13:26:30|7347.3|7344.5|7346.1|7343.3|7347.3|7344.5|7345.6|7342.8|12
1626442000000|2021-07-16 13:26:40|7345.6|7342.8|7344.4|7341.6|7345.8|7343|7344.4|7341.6|2
1626442010000|2021-07-16 13:26:50|7344.1|7341.3|7346.1|7343.3|7346.3|7343.5|7344.1|7341.3|10
1626442020000|2021-07-16 13:27:00|7345.8|7343|7344.8|7342|7345.8|7343|7344.6|7341.8|5
1626442030000|2021-07-16 13:27:10|7344.6|7341.8|7346.1|7343.3|7346.1|7343.3|7344.3|7341.5|48
1626442040000|2021-07-16 13:27:20|7345.3|7342.5|7345.8|7343|7345.8|7343|7345.3|7342.5|0
1626442050000|2021-07-16 13:27:30|7346.1|7343.3|7346.8|7344|7346.8|7344|7345.6|7342.8|41
1626442060000|2021-07-16 13:27:40|7347.1|7344.3|7345.8|7343|7347.1|7344.3|7345.4|7342.6|5
1626442070000|2021-07-16 13:27:50|7346.1|7343.3|7347.4|7344.6|7347.6|7344.8|7346.1|7343.3|7
1626442080000|2021-07-16 13:28:00|7347.1|7344.3|7346.6|7343.8|7347.8|7345|7346.6|7343.8|9
1626442090000|2021-07-16 13:28:10|7346.8|7344|7344.1|7341.3|7346.8|7344|7344.1|7341.3|44
1626442100000|2021-07-16 13:28:20|7343.8|7341|7343.1|7340.3|7343.8|7341|7343.1|7340.3|7
1626442110000|2021-07-16 13:28:30|7342.8|7340|7343.1|7340.3|7343.1|7340.3|7341.8|7339|139
1626442120000|2021-07-16 13:28:40|7343.4|7340.6|7345.4|7342.6|7346.1|7343.3|7343.1|7340.3|146
1626442130000|2021-07-16 13:28:50|7345.9|7343.1|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|10
1626442140000|2021-07-16 13:29:00|7345.4|7342.6|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|17
1626442150000|2021-07-16 13:29:10|7346.4|7343.6|7343.4|7340.6|7349.2|7343.8|7342.1|7339.2|383
1626442160000|2021-07-16 13:29:20|7343.1|7340.3|7345.8|7343|7346.1|7343.3|7342.4|7339.6|214
1626442170000|2021-07-16 13:29:30|7346.1|7343.3|7345.1|7342.3|7346.1|7343.3|7344.4|7341.6|182
1626442180000|2021-07-16 13:29:40|7344.3|7341.5|7342.1|7339.3|7344.3|7341.5|7342.1|7339.3|64
1626442190000|2021-07-16 13:29:50|7341.6|7338.8|7342.3|7339.5|7342.3|7339.5|7341.3|7338.5|34
1626442200000|2021-07-16 13:30:00|7342.1|7339.3|7342.1|7339.3|7343.6|7340.8|7341.3|7338.5|21
1626442210000|2021-07-16 13:30:10|7341.3|7338.5|7343.6|7340.8|7345.1|7342.3|7340.3|7337.5|31
1626442220000|2021-07-16 13:30:20|7343.3|7340.5|7344.1|7341.3|7344.1|7341.3|7343.1|7340.3|16
1626442230000|2021-07-16 13:30:30|7344.6|7341.8|7336.1|7333.3|7344.6|7341.8|7336.1|7333.3|92
1626442240000|2021-07-16 13:30:40|7335.8|7333|7331.1|7328.3|7335.8|7333|7329.3|7326.5|145
1626442250000|2021-07-16 13:30:50|7331.3|7328.5|7331.1|7328.3|7332.1|7329.3|7328.8|7326|154
1626442260000|2021-07-16 13:31:00|7331.3|7328.5|7331.6|7328.8|7332.8|7330|7330.1|7327.3|46
1626442270000|2021-07-16 13:31:10|7330.8|7328|7329.3|7326.5|7330.8|7328|7329.1|7326.3|44
1626442280000|2021-07-16 13:31:20|7328.8|7326|7326.8|7324|7328.8|7326|7324.3|7321.5|88
1626442290000|2021-07-16 13:31:30|7326.6|7323.8|7328.6|7325.8|7329.3|7326.5|7326.6|7323.8|36
1626442300000|2021-07-16 13:31:40|7328.3|7325.5|7329.6|7326.8|7329.8|7327|7328.3|7325.5|7
1626442310000|2021-07-16 13:31:50|7329.3|7326.5|7330.6|7327.8|7330.8|7328|7329.3|7326.5|47
1626442320000|2021-07-16 13:32:00|7331.3|7328.5|7333.3|7330.5|7335.8|7333|7331.3|7328.5|88
1626442330000|2021-07-16 13:32:10|7333.6|7330.8|7332.1|7329.3|7334.3|7331.5|7331.3|7328.5|24
1626442340000|2021-07-16 13:32:20|7332.3|7329.5|7333.1|7330.3|7334.1|7331.3|7332.3|7329.5|29
1626442350000|2021-07-16 13:32:30|7332.6|7329.8|7331.3|7328.5|7332.6|7329.8|7330.6|7327.8|70
1626442360000|2021-07-16 13:32:40|7331.6|7328.8|7331.6|7328.8|7333.3|7330.5|7331.6|7328.8|16
1626442370000|2021-07-16 13:32:50|7331.1|7328.3|7329.6|7326.8|7331.8|7329|7329.6|7326.8|10
1626442380000|2021-07-16 13:33:00|7330.2|7327.4|7328.6|7325.8|7331.1|7328.3|7328.6|7325.8|13
1626442390000|2021-07-16 13:33:10|7328.3|7325.5|7328.3|7325.5|7329.1|7326.3|7327.3|7324.5|60
1626442400000|2021-07-16 13:33:20|7328.8|7326|7329.8|7327|7329.8|7327|7328.3|7325.5|12
1626442410000|2021-07-16 13:33:30|7330.1|7327.3|7329.8|7327|7332.1|7329.3|7329.1|7326.3|130
1626442420000|2021-07-16 13:33:40|7329.3|7326.5|7329.3|7326.5|7331.1|7328.3|7329.1|7326.3|8
1626442430000|2021-07-16 13:33:50|7329.6|7326.8|7330.6|7327.8|7331.1|7328.3|7329.6|7326.8|1
1626442440000|2021-07-16 13:34:00|7330.3|7327.5|7330.5|7327.7|7331.1|7328.3|7330.1|7327.3|9
1626442450000|2021-07-16 13:34:10|7330.3|7327.5|7330.1|7327.3|7330.8|7328|7328.8|7326|22
1626442460000|2021-07-16 13:34:20|7329.3|7326.5|7329|7326.2|7329.5|7326.7|7328.3|7325.5|9
1626442470000|2021-07-16 13:34:30|7329.3|7326.5|7330.3|7327.5|7331|7328.2|7329.3|7326.5|7
1626442480000|2021-07-16 13:34:40|7330.6|7327.8|7331|7328.2|7332.3|7329.5|7330.6|7327.8|35
1626442490000|2021-07-16 13:34:50|7330.5|7327.7|7329.5|7326.7|7332|7329.2|7329.5|7326.7|17
1626442500000|2021-07-16 13:35:00|7329.3|7326.5|7330.5|7327.7|7331|7328.2|7328.8|7326|27
1626442510000|2021-07-16 13:35:10|7330.3|7327.5|7330.6|7327.8|7332|7329.2|7330.3|7327.5|11
1626442520000|2021-07-16 13:35:20|7330|7327.2|7328.3|7325.5|7331|7328.2|7328|7325.2|120
1626442530000|2021-07-16 13:35:30|7328.5|7325.7|7329.3|7326.5|7329.5|7326.7|7328.5|7325.7|13
1626442540000|2021-07-16 13:35:40|7329.5|7326.7|7325.8|7323|7329.8|7327|7325|7322.2|43
1626442550000|2021-07-16 13:35:50|7325.3|7322.5|7326|7323.2|7326|7323.2|7324.5|7321.7|2
1626442560000|2021-07-16 13:36:00|7325.8|7323|7326.8|7324|7327|7324.2|7325|7322.2|17
1626442570000|2021-07-16 13:36:10|7326|7323.2|7325.3|7322.5|7327.5|7324.7|7325.3|7322.5|12
1626442580000|2021-07-16 13:36:20|7326|7323.2|7325.8|7323|7326|7323.2|7325.3|7322.5|4
1626442590000|2021-07-16 13:36:30|7326|7323.2|7325.3|7322.5|7328|7325.2|7325.3|7322.5|113
1626442600000|2021-07-16 13:36:40|7325.5|7322.7|7325.6|7322.8|7326|7323.2|7325|7322.2|140
1626442610000|2021-07-16 13:36:50|7325.3|7322.5|7326.8|7324|7327|7324.2|7325|7322.2|146
1626442620000|2021-07-16 13:37:00|7326.5|7323.7|7327.5|7324.7|7328.8|7326|7326.5|7323.7|127
1626442630000|2021-07-16 13:37:10|7327.8|7325|7328.8|7326|7329.3|7326.5|7327|7324.2|44
1626442640000|2021-07-16 13:37:20|7328.5|7325.7|7328.5|7325.7|7329.8|7327|7327.3|7324.5|64
1626442650000|2021-07-16 13:37:30|7328|7325.2|7329.8|7327|7329.8|7327|7327.8|7325|27
1626442660000|2021-07-16 13:37:40|7329.3|7326.5|7329.8|7327|7331|7328.2|7329.3|7326.5|32
1626442670000|2021-07-16 13:37:50|7330|7327.2|7330.5|7327.7|7330.8|7328|7329.3|7326.5|18
1626442680000|2021-07-16 13:38:00|7331|7328.2|7330.5|7327.7|7331.3|7328.5|7330|7327.2|19
1626442690000|2021-07-16 13:38:10|7330|7327.2|7329|7326.2|7330|7327.2|7329|7326.2|10
1626442700000|2021-07-16 13:38:20|7328.5|7325.7|7328.3|7325.5|7330|7327.2|7328|7325.2|128
1626442710000|2021-07-16 13:38:30|7328.5|7325.7|7329.5|7326.7|7329.5|7326.7|7328.3|7325.5|11
1626442720000|2021-07-16 13:38:40|7328.7|7325.9|7327.3|7324.5|7328.7|7325.9|7327.3|7324.5|4
1626442730000|2021-07-16 13:38:50|7326.8|7324|7326|7323.2|7326.8|7324|7325.3|7322.5|23
1626442740000|2021-07-16 13:39:00|7325.3|7322.5|7325|7322.2|7325.3|7322.5|7324.3|7321.5|15
1626442750000|2021-07-16 13:39:10|7325.3|7322.5|7326.2|7323.4|7326.2|7323.4|7325|7322.2|28
1626442760000|2021-07-16 13:39:20|7327|7324.2|7327|7324.2|7327|7324.2|7325.5|7322.7|29
1626442770000|2021-07-16 13:39:30|7326.5|7323.7|7327|7324.2|7327|7324.2|7325.8|7323|18
1626442780000|2021-07-16 13:39:40|7326.8|7324|7327.7|7324.9|7328.7|7325.9|7326.5|7323.7|31
1626442790000|2021-07-16 13:39:50|7327.3|7324.5|7328.5|7325.7|7328.7|7325.9|7327.3|7324.5|12
1626442800000|2021-07-16 13:40:00|7328.7|7325.9|7328|7325.2|7329|7326.2|7328|7325.2|59
1626442810000|2021-07-16 13:40:10|7327.7|7324.9|7327.7|7324.9|7328|7325.2|7327|7324.2|22
1626442820000|2021-07-16 13:40:20|7327.5|7324.7|7327.7|7324.9|7328.7|7325.9|7327|7324.2|94
1626442830000|2021-07-16 13:40:30|7327.5|7324.7|7326.7|7323.9|7327.5|7324.7|7326.7|7323.9|15
1626442840000|2021-07-16 13:40:40|7326|7323.2|7325.5|7322.7|7326|7323.2|7324.7|7321.9|44
1626442850000|2021-07-16 13:40:50|7325.7|7322.9|7325|7322.2|7325.7|7322.9|7324.7|7321.9|6
1626442860000|2021-07-16 13:41:00|7324.7|7321.9|7329.7|7326.9|7329.7|7326.9|7324.7|7321.9|30
1626442870000|2021-07-16 13:41:10|7329.3|7326.5|7328|7325.2|7330|7327.2|7327.2|7324.4|111
1626442880000|2021-07-16 13:41:20|7328.5|7325.7|7329|7326.2|7329.5|7326.7|7328.5|7325.7|11
1626442890000|2021-07-16 13:41:30|7328.7|7325.9|7328.2|7325.4|7330.2|7327.4|7327.7|7324.9|32
1626442900000|2021-07-16 13:41:40|7328.5|7325.7|7328|7325.2|7329|7326.2|7328|7325.2|2
1626442910000|2021-07-16 13:41:50|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|4
1626442920000|2021-07-16 13:42:00|7327.3|7324.5|7324|7321.2|7327.7|7324.9|7324|7321.2|65
1626442930000|2021-07-16 13:42:10|7323.6|7320.8|7313.2|7310.4|7323.6|7320.8|7307.7|7304.9|602
1626442940000|2021-07-16 13:42:20|7313.5|7310.7|7317.2|7314.4|7317.2|7314.4|7312.3|7309.5|60
1626442950000|2021-07-16 13:42:30|7317|7314.2|7318.3|7315.5|7318.7|7315.9|7316|7313.2|77
1626442960000|2021-07-16 13:42:40|7318|7315.2|7317.4|7314.6|7319|7316.2|7315|7312.2|68
1626442970000|2021-07-16 13:42:50|7318|7315.2|7321|7318.2|7321|7318.2|7315|7312.2|126
1626442980000|2021-07-16 13:43:00|7320.7|7317.9|7320|7317.2|7320.7|7317.9|7317.7|7314.9|73
1626442990000|2021-07-16 13:43:10|7319.7|7316.9|7318.2|7315.4|7319.7|7316.9|7318|7315.2|29
1626443000000|2021-07-16 13:43:20|7318.7|7315.9|7318.2|7315.4|7319.7|7316.9|7318|7315.2|30
1626443010000|2021-07-16 13:43:30|7318|7315.2|7315.2|7312.4|7318|7315.2|7312.7|7309.9|361
1626443020000|2021-07-16 13:43:40|7314.9|7312.1|7316.4|7313.6|7316.4|7313.6|7312.7|7309.9|77
1626443030000|2021-07-16 13:43:50|7316|7313.2|7319.2|7316.4|7319.4|7316.6|7314.7|7311.9|83
1626443040000|2021-07-16 13:44:00|7319.4|7316.6|7316.4|7313.6|7319.4|7316.6|7315.9|7313.1|169
1626443050000|2021-07-16 13:44:10|7316.2|7313.4|7314|7311.2|7316.2|7313.4|7313.7|7310.9|49
1626443060000|2021-07-16 13:44:20|7313.7|7310.9|7312.5|7309.7|7314.7|7311.9|7312.5|7309.7|21
1626443070000|2021-07-16 13:44:30|7312.2|7309.4|7311.7|7308.9|7314.4|7311.6|7311.7|7308.9|65
1626443080000|2021-07-16 13:44:40|7310.4|7307.6|7312.2|7309.4|7313.4|7310.6|7309.7|7306.9|40
1626443090000|2021-07-16 13:44:50|7311.4|7308.6|7312|7309.2|7312.9|7310.1|7310.2|7307.4|18
1626443100000|2021-07-16 13:45:00|7311.4|7308.6|7312|7309.2|7315.4|7312.6|7311.4|7308.6|65
1626443110000|2021-07-16 13:45:10|7311.4|7308.6|7311|7308.2|7313.7|7310.9|7311|7308.2|56
1626443120000|2021-07-16 13:45:20|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7307.7|7304.9|214
1626443130000|2021-07-16 13:45:30|7310.2|7307.4|7310.4|7307.6|7312.2|7309.4|7309.4|7306.6|17
1626443140000|2021-07-16 13:45:40|7310.7|7307.9|7311.7|7308.9|7311.7|7308.9|7309.7|7306.9|26
1626443150000|2021-07-16 13:45:50|7312.2|7309.4|7315.4|7312.6|7315.4|7312.6|7311.2|7308.4|98
1626443160000|2021-07-16 13:46:00|7315.2|7312.4|7312.2|7309.4|7315.2|7312.4|7311.7|7308.9|97
1626443170000|2021-07-16 13:46:10|7312.4|7309.6|7309.4|7306.6|7312.4|7309.6|7308.7|7305.9|30
1626443180000|2021-07-16 13:46:20|7309.2|7306.4|7305.7|7302.9|7309.4|7306.6|7304.7|7301.9|65
1626443190000|2021-07-16 13:46:30|7305.4|7302.6|7309.7|7306.9|7309.8|7307|7305.2|7302.4|51
1626443200000|2021-07-16 13:46:40|7310.3|7307.5|7312|7309.2|7312|7309.2|7310.3|7307.5|140
1626443210000|2021-07-16 13:46:50|7311.7|7308.9|7308.2|7305.4|7311.7|7308.9|7308|7305.2|36
1626443220000|2021-07-16 13:47:00|7308|7305.2|7301.3|7298.5|7308|7305.2|7301|7298.2|111
1626443230000|2021-07-16 13:47:10|7301|7298.2|7300.5|7297.7|7302|7299.2|7300|7297.2|83
1626443240000|2021-07-16 13:47:20|7301|7298.2|7301|7298.2|7301|7298.2|7299.3|7296.5|47
1626443250000|2021-07-16 13:47:30|7300.5|7297.7|7300|7297.2|7301.2|7298.4|7299.3|7296.5|60
1626443260000|2021-07-16 13:47:40|7299.5|7296.7|7302|7299.2|7303|7300.2|7299.5|7296.7|61
1626443270000|2021-07-16 13:47:50|7302.7|7299.9|7300.2|7297.4|7302.7|7299.9|7300|7297.2|20
1626443280000|2021-07-16 13:48:00|7300.5|7297.7|7301.7|7298.9|7301.7|7298.9|7299.5|7296.7|28
1626443290000|2021-07-16 13:48:10|7302|7299.2|7302.7|7299.9|7304.7|7301.9|7302|7299.2|53
1626443300000|2021-07-16 13:48:20|7303.5|7300.7|7303|7300.2|7304|7301.2|7302|7299.2|31
1626443310000|2021-07-16 13:48:30|7303.3|7300.5|7301.7|7298.9|7303.3|7300.5|7300|7297.2|46
1626443320000|2021-07-16 13:48:40|7301.6|7298.8|7300.2|7297.4|7301.6|7298.8|7299.5|7296.7|367
1626443330000|2021-07-16 13:48:50|7300.3|7297.5|7301.5|7298.7|7302.2|7299.4|7300|7297.2|51
1626443340000|2021-07-16 13:49:00|7301.7|7298.9|7296.5|7293.7|7301.7|7298.9|7296|7293.2|156
1626443350000|2021-07-16 13:49:10|7296|7293.2|7295.3|7292.5|7296.5|7293.7|7293.3|7290.5|76
1626443360000|2021-07-16 13:49:20|7294.7|7291.9|7294|7291.2|7295.7|7292.9|7293.5|7290.7|32
1626443370000|2021-07-16 13:49:30|7294.3|7291.5|7291.3|7288.5|7294.3|7291.5|7290.7|7287.9|115
1626443380000|2021-07-16 13:49:40|7290.7|7287.9|7286.6|7283.8|7291.8|7289|7284.6|7281.8|1907
1626443390000|2021-07-16 13:49:50|7287.4|7284.6|7290.3|7287.5|7291.3|7288.5|7287.4|7284.6|91
1626443400000|2021-07-16 13:50:00|7289.9|7287.1|7286.3|7283.5|7289.9|7287.1|7286.3|7283.5|85
1626443410000|2021-07-16 13:50:10|7285.9|7283.1|7287.6|7284.8|7288.6|7285.8|7285.9|7283.1|54
1626443420000|2021-07-16 13:50:20|7287.8|7285|7285.6|7282.8|7288.3|7285.5|7284.6|7281.8|190
1626443430000|2021-07-16 13:50:30|7285.8|7283|7284.3|7281.5|7286.3|7283.5|7284.3|7281.5|111
1626443440000|2021-07-16 13:50:40|7283.9|7281.1|7278.6|7275.8|7285.3|7282.5|7278.6|7275.8|379
1626443450000|2021-07-16 13:50:50|7279|7276.2|7279.6|7276.8|7279.8|7277|7276.6|7273.8|277
1626443460000|2021-07-16 13:51:00|7279.3|7276.5|7279.1|7276.3|7280.3|7277.5|7278.9|7276.1|165
1626443470000|2021-07-16 13:51:10|7278.8|7276|7275.8|7273|7280.1|7277.2|7275.6|7272.8|267
1626443480000|2021-07-16 13:51:20|7276|7273.2|7279.6|7276.8|7279.6|7276.8|7275.6|7272.8|72
1626443490000|2021-07-16 13:51:30|7278.8|7276|7281.1|7278.3|7282.3|7279.5|7278|7275.2|164
1626443500000|2021-07-16 13:51:40|7281.3|7278.5|7286.3|7283.5|7288.3|7285.5|7281.1|7278.3|202
1626443510000|2021-07-16 13:51:50|7287.3|7283.3|7293.3|7290.5|7294.3|7291.5|7286.7|7283.3|377
1626443520000|2021-07-16 13:52:00|7293.1|7290.3|7297.3|7294.5|7298.3|7295.5|7292.6|7289.8|822
1626443530000|2021-07-16 13:52:10|7296.8|7294|7298.3|7295.5|7298.3|7295.5|7296.3|7293.5|88
1626443540000|2021-07-16 13:52:20|7298.1|7295.3|7293.3|7290.5|7298.1|7295.3|7293.1|7290.3|60
1626443550000|2021-07-16 13:52:30|7293.6|7290.8|7291.1|7288.3|7293.6|7290.8|7291.1|7288.3|43
1626443560000|2021-07-16 13:52:40|7290.6|7287.8|7285.3|7282.5|7290.6|7287.8|7285.3|7282.5|101
1626443570000|2021-07-16 13:52:50|7284.9|7282.1|7284.6|7281.8|7285.6|7282.8|7283.6|7280.8|122
1626443580000|2021-07-16 13:53:00|7284.3|7281.5|7283.6|7280.8|7284.6|7281.8|7282.1|7279.3|92
1626443590000|2021-07-16 13:53:10|7283.8|7281|7291.6|7288.8|7291.6|7288.8|7283.8|7281|77
1626443600000|2021-07-16 13:53:20|7292.3|7289.5|7293.8|7291|7295|7292.2|7292.3|7289.5|69
1626443610000|2021-07-16 13:53:30|7293.6|7290.8|7290.8|7288|7294.3|7291.5|7290.6|7287.8|41
1626443620000|2021-07-16 13:53:40|7290.6|7287.8|7288.6|7285.8|7291.6|7288.8|7288.4|7285.6|21
1626443630000|2021-07-16 13:53:50|7288.3|7285.5|7288.6|7285.8|7289.3|7286.5|7286.6|7283.8|160
1626443640000|2021-07-16 13:54:00|7287.8|7285|7286.3|7283.5|7287.8|7285|7285.3|7282.5|32
1626443650000|2021-07-16 13:54:10|7286.6|7283.8|7286.8|7284|7287.3|7284.5|7285.6|7282.8|14
1626443660000|2021-07-16 13:54:20|7286.6|7283.8|7290|7287.2|7290.6|7287.8|7286.6|7283.8|29
1626443670000|2021-07-16 13:54:30|7290.3|7287.5|7289.6|7286.8|7290.6|7287.8|7289.6|7286.8|18
1626443680000|2021-07-16 13:54:40|7289.3|7286.5|7288|7285.2|7289.3|7286.5|7287.6|7284.8|28
1626443690000|2021-07-16 13:54:50|7288.3|7285.5|7289|7286.2|7290.6|7287.8|7287.8|7285|18
1626443700000|2021-07-16 13:55:00|7289.6|7286.8|7289.6|7286.8|7289.8|7287|7288.6|7285.8|57
1626443710000|2021-07-16 13:55:10|7291.6|7288.8|7288.1|7285.3|7291.6|7288.8|7287.9|7285.1|40
1626443720000|2021-07-16 13:55:20|7288.6|7285.8|7292.5|7289.7|7292.5|7289.7|7288.6|7285.8|28
1626443730000|2021-07-16 13:55:30|7293.4|7290.6|7293.8|7291|7294.8|7292|7292.3|7289.5|26
1626443740000|2021-07-16 13:55:40|7293.6|7290.8|7296.6|7293.8|7296.6|7293.8|7292.6|7289.8|125
1626443750000|2021-07-16 13:55:50|7297|7294.2|7294.6|7291.8|7298.3|7295.5|7293.6|7290.8|125
1626443760000|2021-07-16 13:56:00|7294.8|7292|7292.6|7289.8|7294.8|7292|7291.6|7288.8|40
1626443770000|2021-07-16 13:56:10|7292.8|7290|7292.8|7290|7293.3|7290.5|7292.4|7289.6|28
1626443780000|2021-07-16 13:56:20|7292.6|7289.8|7292.3|7289.5|7292.6|7289.8|7290.6|7287.8|49
1626443790000|2021-07-16 13:56:30|7293.3|7290.5|7294.8|7292|7295|7292.2|7291.6|7288.8|42
1626443800000|2021-07-16 13:56:40|7295.4|7292.6|7295.4|7292.6|7295.6|7292.8|7293.4|7290.6|56
1626443810000|2021-07-16 13:56:50|7295.6|7292.8|7294.8|7292|7295.6|7292.8|7294.6|7291.8|29
1626443820000|2021-07-16 13:57:00|7295.4|7292.6|7292.1|7289.3|7295.4|7292.6|7290.6|7287.8|50
1626443830000|2021-07-16 13:57:10|7291.6|7288.8|7290.6|7287.8|7292.4|7289.6|7290.6|7287.8|37
1626443840000|2021-07-16 13:57:20|7290.8|7288|7289.4|7286.6|7291.6|7288.8|7288.4|7285.6|42
1626443850000|2021-07-16 13:57:30|7289.1|7286.3|7290.3|7287.5|7290.3|7287.5|7288.3|7285.5|37
1626443860000|2021-07-16 13:57:40|7289.8|7287|7290.6|7287.8|7290.8|7288|7289.8|7287|16
1626443870000|2021-07-16 13:57:50|7290.3|7287.5|7291.6|7288.8|7291.8|7289|7290.3|7287.5|56
1626443880000|2021-07-16 13:58:00|7291|7288.2|7288.4|7285.6|7291|7288.2|7288.4|7285.6|41
1626443890000|2021-07-16 13:58:10|7288.6|7285.8|7289.1|7286.3|7290.3|7287.5|7288.6|7285.8|35
1626443900000|2021-07-16 13:58:20|7288.8|7286|7290.6|7287.8|7291.6|7288.8|7288.6|7285.8|17
1626443910000|2021-07-16 13:58:30|7290.1|7287.3|7289.9|7287.1|7290.6|7287.8|7289.9|7287.1|20
1626443920000|2021-07-16 13:58:40|7289.5|7286.7|7288.6|7285.8|7289.5|7286.7|7288.6|7285.8|28
1626443930000|2021-07-16 13:58:50|7288.8|7286|7288.8|7286|7289.4|7286.6|7288.6|7285.8|55
1626443940000|2021-07-16 13:59:00|7289.1|7286.3|7294|7291.2|7294|7291.2|7289.1|7286.3|34
1626443950000|2021-07-16 13:59:10|7294.6|7291.8|7297.6|7294.8|7297.6|7294.8|7294.6|7291.8|66
1626443960000|2021-07-16 13:59:20|7297.8|7295|7296.6|7293.8|7297.8|7295|7296.6|7293.8|32
1626443970000|2021-07-16 13:59:30|7296.8|7294|7294.8|7292|7296.8|7294|7293.8|7291|156
1626443980000|2021-07-16 13:59:40|7295.6|7292.8|7295.8|7293|7295.8|7293|7294.6|7291.8|111
1626443990000|2021-07-16 13:59:50|7295.6|7292.8|7295.8|7293|7296.6|7293.8|7295.6|7292.8|168
1626444000000|2021-07-16 14:00:00|7296.6|7293.8|7294.3|7291.5|7296.8|7294|7294.1|7291.3|43
1626444010000|2021-07-16 14:00:10|7294.6|7291.8|7293.4|7290.6|7294.6|7291.8|7293.4|7290.6|5
1626444020000|2021-07-16 14:00:20|7292.9|7290.1|7293.6|7290.8|7293.6|7290.8|7290.1|7287.3|113
1626444030000|2021-07-16 14:00:30|7294.3|7291.5|7295.8|7293|7296.3|7293.5|7294.3|7291.5|25
1626444040000|2021-07-16 14:00:40|7295.6|7292.8|7289.6|7286.8|7295.6|7292.8|7288.6|7285.8|22
1626444050000|2021-07-16 14:00:50|7289.8|7287|7290.8|7288|7292.6|7289.8|7289.6|7286.8|38
1626444060000|2021-07-16 14:01:00|7290.6|7287.8|7291.6|7288.8|7292.6|7289.8|7290|7287.2|15
1626444070000|2021-07-16 14:01:10|7292.6|7289.8|7291.8|7289|7293.3|7290.5|7291.6|7288.8|11
1626444080000|2021-07-16 14:01:20|7291.6|7288.8|7289.6|7286.8|7291.8|7289|7289.4|7286.6|9
1626444090000|2021-07-16 14:01:30|7289.3|7286.5|7287.9|7285.1|7289.3|7286.5|7287.9|7285.1|23
1626444100000|2021-07-16 14:01:40|7288.4|7285.6|7287.9|7285.1|7289.1|7286.3|7287.9|7285.1|37
1626444110000|2021-07-16 14:01:50|7287.6|7284.8|7285.9|7283.1|7287.9|7285.1|7285.9|7283.1|85
1626444120000|2021-07-16 14:02:00|7285.6|7282.8|7283.6|7280.8|7285.6|7282.8|7281.4|7278.6|155
1626444130000|2021-07-16 14:02:10|7283.4|7280.6|7280.4|7277.6|7283.4|7280.6|7277.9|7275.1|85
1626444140000|2021-07-16 14:02:20|7280.6|7277.8|7279.1|7276.3|7282.4|7279.6|7278.4|7275.6|309
1626444150000|2021-07-16 14:02:30|7279.6|7276.8|7278.6|7275.8|7280.4|7277.6|7277.6|7274.8|28
1626444160000|2021-07-16 14:02:40|7279.3|7276.5|7278.6|7275.8|7279.8|7277|7278.6|7275.8|24
1626444170000|2021-07-16 14:02:50|7278.1|7275.3|7277.6|7274.8|7278.1|7275.3|7276.4|7273.6|50
1626444180000|2021-07-16 14:03:00|7277.4|7274.6|7278.8|7276|7280.8|7278|7277.4|7274.6|112
1626444190000|2021-07-16 14:03:10|7279.6|7276.8|7278.6|7275.8|7279.6|7276.8|7276.6|7273.8|76
1626444200000|2021-07-16 14:03:20|7278.1|7275.3|7278.6|7275.8|7279.1|7276.3|7276.1|7273.3|85
1626444210000|2021-07-16 14:03:30|7278|7275.2|7278|7275.2|7278.3|7275.5|7274.6|7271.8|187
1626444220000|2021-07-16 14:03:40|7278.6|7275.8|7277.6|7274.8|7278.6|7275.8|7276.1|7273.3|56
1626444230000|2021-07-16 14:03:50|7277.8|7275|7276.8|7274|7278|7275.2|7275.6|7272.8|66
1626444240000|2021-07-16 14:04:00|7276.6|7273.8|7277.3|7274.5|7278.6|7275.8|7276.6|7273.8|75
1626444250000|2021-07-16 14:04:10|7277.1|7274.3|7275.9|7273.1|7278.6|7275.8|7275.6|7272.8|94
1626444260000|2021-07-16 14:04:20|7275.6|7272.8|7273.4|7270.6|7277.3|7274.5|7273.1|7270.3|225
1626444270000|2021-07-16 14:04:30|7273.1|7270.3|7272.8|7270|7273.6|7270.8|7272.1|7269.3|74
1626444280000|2021-07-16 14:04:40|7272.6|7269.8|7272.1|7269.3|7273.6|7270.8|7269.9|7267.1|131
1626444290000|2021-07-16 14:04:50|7271.4|7268.6|7271.6|7268.8|7271.8|7269|7270.6|7267.8|217
1626444300000|2021-07-16 14:05:00|7271.8|7269|7271.6|7268.8|7272.1|7269.3|7271.4|7268.6|54
1626444310000|2021-07-16 14:05:10|7271.9|7269.1|7273.6|7270.8|7274.6|7271.8|7271.9|7269.1|199
1626444320000|2021-07-16 14:05:20|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|116
1626444330000|2021-07-16 14:05:30|7275.6|7272.8|7275.9|7273.1|7276.1|7273.3|7275.6|7272.8|129
1626444340000|2021-07-16 14:05:40|7276.1|7273.3|7274.4|7271.6|7276.1|7273.3|7274.4|7271.6|39
1626444350000|2021-07-16 14:05:50|7274.6|7271.8|7275.9|7273.1|7276.2|7273.4|7274.6|7271.8|11
1626444360000|2021-07-16 14:06:00|7276.3|7273.5|7278.9|7276.1|7279.4|7276.6|7276.3|7273.5|139
1626444370000|2021-07-16 14:06:10|7278.6|7275.8|7277.9|7275.1|7278.6|7275.8|7277.9|7275.1|45
1626444380000|2021-07-16 14:06:20|7277|7274.2|7277.6|7274.8|7278.6|7275.8|7276.4|7273.6|41
1626444390000|2021-07-16 14:06:30|7277.4|7274.6|7276.6|7273.8|7277.4|7274.6|7275.9|7273.1|32
1626444400000|2021-07-16 14:06:40|7276.4|7273.6|7276.6|7273.8|7277.6|7274.8|7275.9|7273.1|27
1626444410000|2021-07-16 14:06:50|7277.6|7274.8|7276.9|7274.1|7277.6|7274.8|7276.6|7273.8|21
1626444420000|2021-07-16 14:07:00|7276.6|7273.8|7277.4|7274.6|7277.6|7274.8|7275.4|7272.6|44
1626444430000|2021-07-16 14:07:10|7277.6|7274.8|7275.9|7273.1|7277.6|7274.8|7275.9|7273.1|113
1626444440000|2021-07-16 14:07:20|7275.6|7272.8|7273.9|7271.1|7275.6|7272.8|7273.3|7270.5|62
1626444450000|2021-07-16 14:07:30|7273.6|7270.8|7275.6|7272.8|7275.6|7272.8|7273.6|7270.8|14
1626444460000|2021-07-16 14:07:40|7275.9|7273.1|7275.9|7273.1|7277.2|7274.4|7275.9|7273.1|44
1626444470000|2021-07-16 14:07:50|7275.4|7272.6|7273.4|7270.6|7275.4|7272.6|7273.4|7270.6|7
1626444480000|2021-07-16 14:08:00|7272.9|7270.1|7271.1|7268.3|7272.9|7270.1|7270.9|7268.1|102
1626444490000|2021-07-16 14:08:10|7271.6|7268.8|7271.4|7268.6|7271.9|7269.1|7271.4|7268.6|69
1626444500000|2021-07-16 14:08:20|7271.3|7268.5|7268.4|7265.6|7271.9|7269.1|7266.9|7264.1|233
1626444510000|2021-07-16 14:08:30|7268.6|7265.8|7258.2|7255.4|7269.1|7266.3|7257.5|7254.7|1865
1626444520000|2021-07-16 14:08:40|7258|7255.2|7258.4|7255.6|7261.2|7258.4|7257.7|7254.9|518
1626444530000|2021-07-16 14:08:50|7258.2|7255.4|7256.4|7253.6|7258.2|7255.4|7252.5|7249.7|1178
1626444540000|2021-07-16 14:09:00|7256.2|7253.4|7245.2|7242.4|7257.2|7254.4|7245.2|7242.4|586
1626444550000|2021-07-16 14:09:10|7244.9|7242.1|7247.1|7244.3|7247.6|7244.8|7244.5|7241.7|647
1626444560000|2021-07-16 14:09:20|7247.9|7245.1|7245.4|7242.6|7248.9|7246.1|7245.2|7242.4|173
1626444570000|2021-07-16 14:09:30|7245.2|7242.4|7237.9|7235.1|7245.2|7242.4|7233.5|7230.7|1053
1626444580000|2021-07-16 14:09:40|7237.7|7234.9|7232.2|7229.4|7237.7|7234.9|7230.4|7227.6|373
1626444590000|2021-07-16 14:09:50|7231.9|7229.1|7229.9|7227.1|7232.2|7229.4|7229.2|7226.4|172
1626444600000|2021-07-16 14:10:00|7230.5|7227.7|7226.9|7224.1|7231.2|7228.4|7226.7|7223.9|536
1626444610000|2021-07-16 14:10:10|7227.2|7224.4|7236.5|7233.7|7239.2|7236.4|7226.5|7223.7|801
1626444620000|2021-07-16 14:10:20|7234.9|7232.1|7229.2|7226.4|7236.2|7233.4|7228.5|7225.7|269
1626444630000|2021-07-16 14:10:30|7229|7226.2|7227.5|7224.7|7229|7226.2|7225.2|7222.4|519
1626444640000|2021-07-16 14:10:40|7227.3|7224.5|7227.9|7225.1|7227.9|7225.1|7226.5|7223.7|254
1626444650000|2021-07-16 14:10:50|7228.9|7226.1|7234.5|7231.7|7237.5|7234.7|7227.2|7224.4|256
1626444660000|2021-07-16 14:11:00|7234.2|7231.4|7235.2|7232.4|7236.4|7233.6|7232|7229.2|352
1626444670000|2021-07-16 14:11:10|7234.8|7232|7227.4|7224.6|7234.8|7232|7226.9|7224.1|354
1626444680000|2021-07-16 14:11:20|7226.2|7223.4|7232.2|7229.4|7232.2|7229.4|7225.4|7222.6|150
1626444690000|2021-07-16 14:11:30|7231.7|7228.9|7229.6|7226.8|7231.9|7229.1|7226.2|7223.4|395
1626444700000|2021-07-16 14:11:40|7230.2|7227.4|7225.7|7222.9|7230.2|7227.4|7224.2|7221.4|297
1626444710000|2021-07-16 14:11:50|7226.2|7223.4|7231.4|7228.6|7231.9|7229.1|7225.7|7222.9|244
1626444720000|2021-07-16 14:12:00|7231.6|7228.8|7228.4|7225.6|7231.9|7229.1|7228.2|7225.4|91
1626444730000|2021-07-16 14:12:10|7229.2|7226.4|7230.5|7227.7|7231.9|7229.1|7229.2|7226.4|49
1626444740000|2021-07-16 14:12:20|7230.9|7228.1|7226.9|7224.1|7230.9|7228.1|7226.9|7224.1|98
1626444750000|2021-07-16 14:12:30|7227.1|7223.1|7221.5|7218.7|7227.1|7223.7|7221.2|7218.4|353
1626444760000|2021-07-16 14:12:40|7220.9|7218.1|7225.6|7222.8|7225.6|7222.8|7220.9|7218.1|181
1626444770000|2021-07-16 14:12:50|7225.9|7223.1|7225.5|7222.7|7228.4|7225.6|7225.5|7222.7|60
1626444780000|2021-07-16 14:13:00|7225.7|7222.9|7225.5|7222.7|7226.2|7223.4|7223.2|7220.4|202
1626444790000|2021-07-16 14:13:10|7226|7223.2|7224.7|7221.9|7226.2|7223.4|7223.7|7220.9|400
1626444800000|2021-07-16 14:13:20|7224.5|7221.7|7228.2|7225.4|7228.9|7226.1|7224.5|7221.7|97
1626444810000|2021-07-16 14:13:30|7228.5|7225.7|7225.5|7222.7|7228.5|7225.7|7224.5|7221.7|58
1626444820000|2021-07-16 14:13:40|7225.4|7222.6|7228.5|7225.7|7229.5|7226.7|7225.2|7222.4|29
1626444830000|2021-07-16 14:13:50|7227.7|7224.9|7227.7|7224.9|7229.2|7226.4|7227.2|7224.4|325
1626444840000|2021-07-16 14:14:00|7227.2|7224.4|7227.9|7225.1|7229.7|7226.9|7226.9|7224.1|80
1626444850000|2021-07-16 14:14:10|7228.4|7225.6|7225.7|7222.9|7229.9|7227.1|7225.2|7222.4|83
1626444860000|2021-07-16 14:14:20|7225.2|7222.4|7223.5|7220.7|7225.2|7222.4|7223.5|7220.7|117
1626444870000|2021-07-16 14:14:30|7223.2|7220.4|7224.9|7222.1|7225.2|7222.4|7222.9|7220.1|159
1626444880000|2021-07-16 14:14:40|7224.7|7221.9|7223.7|7220.9|7225.2|7222.4|7223.5|7220.7|14
1626444890000|2021-07-16 14:14:50|7224.9|7222.1|7224.2|7221.4|7226.2|7223.4|7222.9|7220.1|267
1626444900000|2021-07-16 14:15:00|7223.8|7221|7220.9|7218.1|7223.8|7221|7220.9|7218.1|308
1626444910000|2021-07-16 14:15:10|7221.2|7218.4|7225.7|7222.9|7225.7|7222.9|7220.9|7218.1|398
1626444920000|2021-07-16 14:15:20|7225.5|7222.7|7225.7|7222.9|7226.2|7223.4|7224.2|7221.4|54
1626444930000|2021-07-16 14:15:30|7225.5|7222.7|7230.2|7227.4|7230.2|7227.4|7225.2|7222.4|130
1626444940000|2021-07-16 14:15:40|7230.9|7228.1|7228.2|7225.4|7230.9|7228.1|7227.5|7224.7|75
1626444950000|2021-07-16 14:15:50|7228|7225.2|7228.2|7225.4|7229.9|7227.1|7227.2|7224.4|87
1626444960000|2021-07-16 14:16:00|7228.4|7225.6|7230.2|7227.4|7230.2|7227.4|7227.2|7224.4|135
1626444970000|2021-07-16 14:16:10|7230.6|7227.8|7231.9|7229.1|7231.9|7229.1|7230.2|7227.4|111
1626444980000|2021-07-16 14:16:20|7231.7|7228.9|7229.4|7226.6|7231.7|7228.9|7228|7225.2|103
1626444990000|2021-07-16 14:16:30|7229.6|7226.8|7228.4|7225.6|7230.2|7227.4|7228.2|7225.4|62
1626445000000|2021-07-16 14:16:40|7228.6|7225.8|7230.2|7227.4|7230.9|7228.1|7227.4|7224.6|170
1626445010000|2021-07-16 14:16:50|7230.9|7228.1|7230.7|7227.9|7231.9|7229.1|7230.2|7227.4|93
1626445020000|2021-07-16 14:17:00|7230.4|7227.6|7227.2|7224.4|7230.4|7227.6|7227.2|7224.4|96
1626445030000|2021-07-16 14:17:10|7226.9|7224.1|7225.9|7223.1|7227.2|7224.4|7224.2|7221.4|183
1626445040000|2021-07-16 14:17:20|7225.7|7222.9|7224.2|7221.4|7227.2|7224.4|7224.2|7221.4|68
1626445050000|2021-07-16 14:17:30|7224.4|7221.6|7222.9|7220.1|7224.9|7222.1|7221.7|7218.9|124
1626445060000|2021-07-16 14:17:40|7222.5|7219.7|7220.9|7218.1|7222.5|7219.7|7220.9|7218.1|221
1626445070000|2021-07-16 14:17:50|7221.6|7218.8|7222.4|7219.6|7223.2|7220.4|7221.2|7218.4|31
1626445080000|2021-07-16 14:18:00|7222.2|7219.4|7218.2|7215.4|7222.4|7219.6|7218.2|7215.4|128
1626445090000|2021-07-16 14:18:10|7218.9|7216.1|7220.7|7217.9|7220.7|7217.9|7218.7|7215.9|63
1626445100000|2021-07-16 14:18:20|7220.9|7218.1|7220.5|7217.7|7221.7|7218.9|7220.2|7217.4|160
1626445110000|2021-07-16 14:18:30|7220.7|7217.9|7226.7|7223.9|7226.9|7224.1|7220.5|7217.7|237
1626445120000|2021-07-16 14:18:40|7226.2|7223.4|7223.7|7220.9|7226.7|7223.9|7222.2|7219.4|28
1626445130000|2021-07-16 14:18:50|7223.9|7221.1|7219.9|7217.1|7223.9|7221.1|7219.9|7217.1|15
1626445140000|2021-07-16 14:19:00|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7218.2|7215.4|89
1626445150000|2021-07-16 14:19:10|7219.9|7217.1|7219.2|7216.4|7219.9|7217.1|7218.2|7215.4|33
1626445160000|2021-07-16 14:19:20|7219.7|7216.9|7224.2|7221.4|7225.2|7222.4|7219.7|7216.9|112
1626445170000|2021-07-16 14:19:30|7223.6|7220.8|7223.9|7221.1|7224|7221.2|7221.2|7218.4|180
1626445180000|2021-07-16 14:19:40|7222.9|7220.1|7220.4|7217.6|7222.9|7220.1|7219.2|7216.4|52
1626445190000|2021-07-16 14:19:50|7220.9|7218.1|7223.2|7220.4|7224.2|7221.4|7220.2|7217.4|144
1626445200000|2021-07-16 14:20:00|7223.6|7220.8|7222.5|7219.7|7224.9|7222.1|7221.7|7218.9|100
1626445210000|2021-07-16 14:20:10|7222.2|7219.4|7225.7|7222.9|7226.9|7224.1|7222.2|7219.4|151
1626445220000|2021-07-16 14:20:20|7225.4|7222.6|7225.2|7222.4|7225.9|7223.1|7224.4|7221.6|16
1626445230000|2021-07-16 14:20:30|7225.9|7223.1|7224.2|7221.4|7225.9|7223.1|7223.7|7220.9|43
1626445240000|2021-07-16 14:20:40|7223.7|7220.9|7223.2|7220.4|7224.2|7221.4|7222.5|7219.7|11
1626445250000|2021-07-16 14:20:50|7222.9|7220.1|7219.2|7216.4|7223|7220.2|7217.9|7215.1|265
1626445260000|2021-07-16 14:21:00|7218.9|7216.1|7218.4|7215.6|7219.4|7216.6|7217.4|7214.6|108
1626445270000|2021-07-16 14:21:10|7218.7|7215.9|7224.9|7222.1|7224.9|7222.1|7218.2|7215.4|100
1626445280000|2021-07-16 14:21:20|7224.4|7221.6|7222.2|7219.4|7224.4|7221.6|7221.2|7218.4|196
1626445290000|2021-07-16 14:21:30|7221.9|7219.1|7224.9|7222.1|7225.2|7222.4|7221.2|7218.4|128
1626445300000|2021-07-16 14:21:40|7225.2|7222.4|7221.4|7218.6|7225.2|7222.4|7221.4|7218.6|34
1626445310000|2021-07-16 14:21:50|7221.2|7218.4|7219.4|7216.6|7222.2|7219.4|7219.4|7216.6|41
1626445320000|2021-07-16 14:22:00|7219.2|7216.4|7219.2|7216.4|7219.7|7216.9|7217.7|7214.9|115
1626445330000|2021-07-16 14:22:10|7218.9|7216.1|7219.2|7216.4|7220.2|7217.4|7218.7|7215.9|39
1626445340000|2021-07-16 14:22:20|7218.9|7216.1|7218.4|7215.6|7219.9|7217.1|7217.9|7215.1|124
1626445350000|2021-07-16 14:22:30|7218.2|7215.4|7208.4|7205.6|7218.2|7215.4|7207.2|7204.4|970
1626445360000|2021-07-16 14:22:40|7208.7|7205.9|7215.9|7213.1|7217.4|7214.6|7208.4|7205.6|139
1626445370000|2021-07-16 14:22:50|7216.2|7213.4|7215.4|7212.6|7218.2|7215.4|7215.4|7212.6|73
1626445380000|2021-07-16 14:23:00|7215.2|7212.4|7215.9|7213.1|7216.7|7213.9|7214.2|7211.4|175
1626445390000|2021-07-16 14:23:10|7215.7|7212.9|7217.9|7215.1|7218.2|7215.4|7214.4|7211.6|68
1626445400000|2021-07-16 14:23:20|7217.2|7214.4|7222.9|7220.1|7222.9|7220.1|7217.2|7214.4|79
1626445410000|2021-07-16 14:23:30|7222.7|7219.9|7222.4|7219.6|7222.9|7220.1|7218.4|7215.6|123
1626445420000|2021-07-16 14:23:40|7222.2|7219.4|7223.7|7220.9|7223.9|7221.1|7221.2|7218.4|54
1626445430000|2021-07-16 14:23:50|7223.2|7220.4|7220.9|7218.1|7223.2|7220.4|7220.9|7218.1|74
1626445440000|2021-07-16 14:24:00|7220.7|7217.9|7219.2|7216.4|7220.7|7217.9|7217.9|7215.1|65
1626445450000|2021-07-16 14:24:10|7219.9|7217.1|7221.4|7218.6|7223.2|7220.4|7219.2|7216.4|93
1626445460000|2021-07-16 14:24:20|7221.2|7218.4|7219.2|7216.4|7221.2|7218.4|7217.4|7214.6|45
1626445470000|2021-07-16 14:24:30|7218.9|7216.1|7214.9|7212.1|7218.9|7216.1|7214.2|7211.4|109
1626445480000|2021-07-16 14:24:40|7214.7|7211.9|7214.4|7211.6|7217.2|7214.4|7214.2|7211.4|254
1626445490000|2021-07-16 14:24:50|7214.1|7211.3|7214.4|7211.6|7215.2|7212.4|7214.1|7211.3|149
1626445500000|2021-07-16 14:25:00|7214.2|7211.4|7208.6|7205.8|7214.2|7211.4|7208.4|7205.6|90
1626445510000|2021-07-16 14:25:10|7208.4|7205.6|7208.4|7205.6|7210.9|7208.1|7207.6|7204.8|104
1626445520000|2021-07-16 14:25:20|7208.1|7205.3|7207.9|7205.1|7210.1|7207.3|7207.9|7205.1|131
1626445530000|2021-07-16 14:25:30|7208.1|7205.3|7206.9|7204.1|7208.4|7205.6|7206.6|7203.8|56
1626445540000|2021-07-16 14:25:40|7207.1|7204.3|7206.7|7203.9|7208.9|7206.1|7205.9|7203.1|114
1626445550000|2021-07-16 14:25:50|7206.4|7203.6|7203.1|7200.3|7206.4|7203.6|7202.1|7199.3|427
1626445560000|2021-07-16 14:26:00|7203.4|7200.6|7204.9|7202.1|7205.4|7202.6|7201.4|7198.6|286
1626445570000|2021-07-16 14:26:10|7205.1|7202.3|7206.9|7204.1|7206.9|7204.1|7204.4|7201.6|93
1626445580000|2021-07-16 14:26:20|7207.9|7205.1|7208.4|7205.6|7209.1|7206.3|7205.9|7203.1|183
1626445590000|2021-07-16 14:26:30|7208.2|7205.4|7205.9|7203.1|7208.9|7206.1|7205.9|7203.1|120
1626445600000|2021-07-16 14:26:40|7205.4|7202.6|7209.4|7206.6|7209.9|7207.1|7205.4|7202.6|26
1626445610000|2021-07-16 14:26:50|7208.9|7206.1|7210.7|7207.9|7210.9|7208.1|7207.6|7204.8|61
1626445620000|2021-07-16 14:27:00|7210.1|7207.3|7206.4|7203.6|7210.1|7207.3|7205.9|7203.1|101
1626445630000|2021-07-16 14:27:10|7206.9|7204.1|7206.9|7204.1|7207.4|7204.6|7204.1|7201.3|317
1626445640000|2021-07-16 14:27:20|7207.7|7204.9|7206.4|7203.6|7209.1|7206.3|7205.4|7202.6|26
1626445650000|2021-07-16 14:27:30|7206.6|7203.8|7205.1|7202.3|7207.1|7204.3|7205.1|7202.3|50
1626445660000|2021-07-16 14:27:40|7204.9|7202.1|7205.4|7202.6|7205.9|7203.1|7204.6|7201.8|33
1626445670000|2021-07-16 14:27:50|7205.6|7202.8|7207.1|7204.3|7207.1|7204.3|7204.9|7202.1|34
1626445680000|2021-07-16 14:28:00|7206.9|7204.1|7201.9|7199.1|7206.9|7204.1|7201.1|7198.3|343
1626445690000|2021-07-16 14:28:10|7202.1|7199.3|7199.9|7197.1|7202.1|7199.3|7199.1|7196.3|387
1626445700000|2021-07-16 14:28:20|7200.1|7197.3|7201.9|7199.1|7202.1|7199.3|7200.1|7197.3|41
1626445710000|2021-07-16 14:28:30|7202.1|7199.3|7202.9|7200.1|7202.9|7200.1|7200.9|7198.1|55
1626445720000|2021-07-16 14:28:40|7203.1|7200.3|7204.1|7201.3|7204.1|7201.3|7202.9|7200.1|52
1626445730000|2021-07-16 14:28:50|7203.4|7200.6|7202.1|7199.3|7203.4|7200.6|7201.1|7198.3|33
1626445740000|2021-07-16 14:29:00|7201.9|7199.1|7204.1|7201.3|7205.1|7202.3|7201.1|7198.3|61
1626445750000|2021-07-16 14:29:10|7203.8|7201|7202.1|7199.3|7203.9|7201.1|7201.1|7198.3|49
1626445760000|2021-07-16 14:29:20|7202.6|7199.8|7205.7|7202.9|7206.1|7203.3|7202.4|7199.6|68
1626445770000|2021-07-16 14:29:30|7205.1|7202.3|7210.1|7207.3|7210.1|7207.3|7204.4|7201.6|92
1626445780000|2021-07-16 14:29:40|7209.4|7206.6|7209.1|7206.3|7211.1|7208.3|7208.1|7205.3|158
1626445790000|2021-07-16 14:29:50|7208.6|7205.8|7207.9|7205.1|7209.1|7206.3|7206.1|7203.3|41
1626445800000|2021-07-16 14:30:00|7207.7|7204.9|7203.8|7201|7207.7|7204.9|7202.8|7200|172
1626445810000|2021-07-16 14:30:10|7203.9|7201.1|7207.1|7204.3|7208.4|7205.6|7203.4|7200.6|92
1626445820000|2021-07-16 14:30:20|7208.1|7205.3|7214.1|7211.3|7214.6|7211.8|7208.1|7205.3|99
1626445830000|2021-07-16 14:30:30|7214.4|7211.6|7213.3|7210.5|7214.4|7211.6|7211.1|7208.3|154
1626445840000|2021-07-16 14:30:40|7213.9|7211.1|7218.3|7215.5|7219.1|7216.3|7213.9|7211.1|240
1626445850000|2021-07-16 14:30:50|7218.9|7216.1|7220.1|7217.3|7225.1|7222.3|7218.6|7215.8|281
1626445860000|2021-07-16 14:31:00|7219.8|7217|7221.8|7219|7223.1|7220.3|7219.1|7216.3|179
1626445870000|2021-07-16 14:31:10|7222.1|7219.3|7223.9|7221.1|7224.6|7221.8|7220.4|7217.6|151
1626445880000|2021-07-16 14:31:20|7223.4|7220.6|7219.9|7217.1|7223.4|7220.6|7219.4|7216.6|249
1626445890000|2021-07-16 14:31:30|7219.7|7216.9|7219.1|7216.3|7220.4|7217.6|7217.9|7215.1|60
1626445900000|2021-07-16 14:31:40|7219.4|7216.6|7222.9|7220.1|7223.1|7220.3|7219.4|7216.6|77
1626445910000|2021-07-16 14:31:50|7223.1|7220.3|7230.4|7227.6|7231.9|7229.1|7222.3|7219.5|520
1626445920000|2021-07-16 14:32:00|7230.1|7227.3|7228.9|7226.1|7233.1|7230.3|7228.9|7226.1|101
1626445930000|2021-07-16 14:32:10|7228.7|7225.9|7228.1|7225.3|7229.1|7226.3|7225.4|7222.6|153
1626445940000|2021-07-16 14:32:20|7227.9|7225.1|7230.1|7227.3|7230.8|7228|7225.4|7222.6|172
1626445950000|2021-07-16 14:32:30|7229.9|7227.1|7233.6|7230.8|7234.1|7231.3|7229.1|7226.3|115
1626445960000|2021-07-16 14:32:40|7233.1|7230.3|7238.1|7235.3|7241.9|7239.1|7232.1|7229.3|162
1626445970000|2021-07-16 14:32:50|7237.9|7235.1|7236.3|7233.5|7237.9|7235.1|7235.1|7232.3|57
1626445980000|2021-07-16 14:33:00|7236.6|7233.8|7233.9|7231.1|7237.9|7235.1|7233.1|7230.3|69
1626445990000|2021-07-16 14:33:10|7234.1|7231.3|7233.1|7230.3|7235.6|7232.8|7232.1|7229.3|91
1626446000000|2021-07-16 14:33:20|7232.9|7230.1|7233.8|7231|7234.1|7231.3|7231.8|7229|32
1626446010000|2021-07-16 14:33:30|7234.1|7231.3|7240.1|7237.3|7240.1|7237.3|7233.6|7230.8|62
1626446020000|2021-07-16 14:33:40|7239.4|7236.6|7241.1|7238.3|7242.3|7239.5|7238.8|7236|80
1626446030000|2021-07-16 14:33:50|7241.6|7238.8|7243.8|7241|7245.8|7243|7241.6|7238.8|24
1626446040000|2021-07-16 14:34:00|7243.4|7240.6|7241.1|7238.3|7243.4|7240.6|7239.9|7237.1|55
1626446050000|2021-07-16 14:34:10|7240.9|7238.1|7240.1|7237.3|7241.1|7238.3|7239.1|7236.3|29
1626446060000|2021-07-16 14:34:20|7239.7|7236.9|7238.9|7236.1|7239.7|7236.9|7237.1|7234.3|30
1626446070000|2021-07-16 14:34:30|7238.7|7235.9|7237.8|7235|7238.9|7236.1|7237.4|7234.6|40
1626446080000|2021-07-16 14:34:40|7238.1|7235.3|7238.9|7236.1|7239.3|7236.5|7236.7|7233.9|53
1626446090000|2021-07-16 14:34:50|7239.1|7236.3|7238.7|7235.9|7239.1|7236.3|7236.1|7233.3|31
1626446100000|2021-07-16 14:35:00|7238.1|7235.3|7237.1|7234.3|7238.1|7235.3|7234.9|7232.1|72
1626446110000|2021-07-16 14:35:10|7236.7|7233.9|7236.4|7233.6|7237.4|7234.6|7235.1|7232.3|75
1626446120000|2021-07-16 14:35:20|7236.1|7233.3|7233.4|7230.6|7236.8|7234|7233.4|7230.6|74
1626446130000|2021-07-16 14:35:30|7233.6|7230.8|7232.7|7229.9|7234.1|7231.3|7231.1|7228.3|106
1626446140000|2021-07-16 14:35:40|7232.3|7229.5|7235.6|7232.8|7235.9|7233.1|7232.3|7229.5|76
1626446150000|2021-07-16 14:35:50|7235.4|7232.6|7232.9|7230.1|7235.8|7233|7232.4|7229.6|95
1626446160000|2021-07-16 14:36:00|7232.6|7229.8|7228.1|7225.3|7232.6|7229.8|7225.3|7222.5|101
1626446170000|2021-07-16 14:36:10|7227.9|7225.1|7230.1|7227.3|7230.6|7227.8|7227.6|7224.8|30
1626446180000|2021-07-16 14:36:20|7229.6|7226.8|7227.9|7225.1|7229.6|7226.8|7226.1|7223.3|84
1626446190000|2021-07-16 14:36:30|7228.1|7225.3|7229.9|7227.1|7230.1|7227.3|7227.1|7224.3|85
1626446200000|2021-07-16 14:36:40|7230.1|7227.3|7229.1|7226.3|7230.8|7228|7229.1|7226.3|75
1626446210000|2021-07-16 14:36:50|7229.5|7226.7|7230.4|7227.6|7232.8|7230|7229.5|7226.7|95
1626446220000|2021-07-16 14:37:00|7230.1|7227.3|7229.1|7226.3|7230.1|7227.3|7228.4|7225.6|61
1626446230000|2021-07-16 14:37:10|7228.1|7225.3|7229.8|7227|7231.1|7228.3|7228.1|7225.3|168
1626446240000|2021-07-16 14:37:20|7230.1|7227.3|7232.4|7229.6|7234.1|7231.3|7230.1|7227.3|78
1626446250000|2021-07-16 14:37:30|7232.7|7229.9|7231.1|7228.3|7233.1|7230.3|7231.1|7228.3|66
1626446260000|2021-07-16 14:37:40|7230.6|7227.8|7230.9|7228.1|7232.1|7229.3|7230.1|7227.3|70
1626446270000|2021-07-16 14:37:50|7231.1|7228.3|7234.8|7232|7234.8|7232|7229.4|7226.6|90
1626446280000|2021-07-16 14:38:00|7235.2|7232.4|7235.8|7233|7237.8|7235|7235.1|7232.3|89
1626446290000|2021-07-16 14:38:10|7235.6|7232.8|7236.8|7234|7236.8|7234|7234.6|7231.8|35
1626446300000|2021-07-16 14:38:20|7237.3|7234.5|7238.1|7235.3|7242.4|7239.6|7237.3|7234.5|75
1626446310000|2021-07-16 14:38:30|7237.7|7234.9|7241.8|7239|7241.8|7239|7237.4|7234.6|108
1626446320000|2021-07-16 14:38:40|7242.1|7239.3|7240.1|7237.3|7242.3|7239.5|7239.3|7236.5|28
1626446330000|2021-07-16 14:38:50|7239.8|7237|7237.9|7235.1|7241.6|7238.8|7237.1|7234.3|91
1626446340000|2021-07-16 14:39:00|7238.1|7235.3|7239.7|7236.9|7240.3|7237.5|7236.1|7233.3|31
1626446350000|2021-07-16 14:39:10|7238.9|7236.1|7236.1|7233.3|7239.1|7236.3|7236.1|7233.3|38
1626446360000|2021-07-16 14:39:20|7235.4|7232.6|7238.1|7235.3|7238.1|7235.3|7233.6|7230.8|50
1626446370000|2021-07-16 14:39:30|7237.8|7235|7239.1|7236.3|7239.1|7236.3|7236.9|7234.1|47
1626446380000|2021-07-16 14:39:40|7239.3|7236.5|7239.6|7236.8|7242.1|7239.3|7239.1|7236.3|46
1626446390000|2021-07-16 14:39:50|7239.4|7236.6|7239.1|7236.3|7240.1|7237.3|7238.6|7235.8|20
1626446400000|2021-07-16 14:40:00|7239.3|7236.5|7235.8|7233|7239.3|7236.5|7235.8|7233|65
1626446410000|2021-07-16 14:40:10|7236.6|7233.8|7239.1|7236.3|7240.1|7237.3|7236.1|7233.3|34
1626446420000|2021-07-16 14:40:20|7238.9|7236.1|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|44
1626446430000|2021-07-16 14:40:30|7238.9|7236.1|7241.1|7238.3|7241.1|7238.3|7238.9|7236.1|34
1626446440000|2021-07-16 14:40:40|7240.9|7238.1|7242.1|7239.3|7243.1|7240.3|7240.9|7238.1|44
1626446450000|2021-07-16 14:40:50|7241.9|7239.1|7241.9|7239.1|7243.1|7240.3|7241.6|7238.8|74
1626446460000|2021-07-16 14:41:00|7242.1|7239.3|7242.4|7239.6|7243.8|7241|7241.6|7238.8|88
1626446470000|2021-07-16 14:41:10|7241.9|7239.1|7242.1|7239.3|7244.1|7241.3|7241.6|7238.8|47
1626446480000|2021-07-16 14:41:20|7242.6|7239.8|7243.1|7240.3|7243.1|7240.3|7241.9|7239.1|54
1626446490000|2021-07-16 14:41:30|7242.9|7240.1|7243.2|7240.4|7243.4|7240.6|7242.1|7239.3|59
1626446500000|2021-07-16 14:41:40|7242.9|7240.1|7242.4|7239.6|7243.1|7240.3|7241.1|7238.3|64
1626446510000|2021-07-16 14:41:50|7242.6|7239.8|7240.9|7238.1|7244.1|7241.3|7240.9|7238.1|92
1626446520000|2021-07-16 14:42:00|7240.4|7237.6|7238.9|7236.1|7240.4|7237.6|7237.7|7234.9|47
1626446530000|2021-07-16 14:42:10|7238.7|7235.9|7239.1|7236.3|7240.6|7237.8|7238.4|7235.6|19
1626446540000|2021-07-16 14:42:20|7238.7|7235.9|7239.8|7237|7240.1|7237.3|7238.4|7235.6|29
1626446550000|2021-07-16 14:42:30|7240.4|7237.6|7242.1|7239.3|7242.6|7239.8|7239.9|7237.1|51
1626446560000|2021-07-16 14:42:40|7241.6|7238.8|7239.4|7236.6|7241.6|7238.8|7239.4|7236.6|22
1626446570000|2021-07-16 14:42:50|7240.1|7237.3|7238.4|7235.6|7240.4|7237.6|7238.4|7235.6|43
1626446580000|2021-07-16 14:43:00|7238|7235.2|7233.1|7230.3|7238|7235.2|7232.9|7230.1|107
1626446590000|2021-07-16 14:43:10|7232.9|7230.1|7229.4|7226.6|7233.1|7230.3|7229.4|7226.6|60
1626446600000|2021-07-16 14:43:20|7229.7|7226.9|7231.1|7228.3|7231.1|7228.3|7229.4|7226.6|44
1626446610000|2021-07-16 14:43:30|7230.9|7228.1|7232.7|7229.9|7233.1|7230.3|7230.8|7228|53
1626446620000|2021-07-16 14:43:40|7233.1|7230.3|7231.4|7228.6|7233.1|7230.3|7231.4|7228.6|46
1626446630000|2021-07-16 14:43:50|7231.6|7228.8|7234.1|7231.3|7235.1|7232.3|7231.6|7228.8|37
1626446640000|2021-07-16 14:44:00|7234.3|7231.5|7233.4|7230.6|7234.3|7231.5|7232.7|7229.9|128
1626446650000|2021-07-16 14:44:10|7232.9|7230.1|7230.9|7228.1|7233.1|7230.3|7230.9|7228.1|41
1626446660000|2021-07-16 14:44:20|7230.7|7227.9|7234.9|7232.1|7235.8|7233|7230.4|7227.6|74
1626446670000|2021-07-16 14:44:30|7234.7|7231.9|7233.9|7231.1|7235.1|7232.3|7233.9|7231.1|23
1626446680000|2021-07-16 14:44:40|7234.1|7231.3|7232.9|7230.1|7234.1|7231.3|7232.9|7230.1|12
1626446690000|2021-07-16 14:44:50|7232.7|7229.9|7230.1|7227.3|7232.7|7229.9|7229.4|7226.6|66
1626446700000|2021-07-16 14:45:00|7230.5|7227.7|7229.4|7226.6|7231.4|7228.6|7228.4|7225.6|208
1626446710000|2021-07-16 14:45:10|7229.8|7227|7230.1|7227.3|7231.4|7228.6|7229.4|7226.6|373
1626446720000|2021-07-16 14:45:20|7230.4|7227.6|7232.9|7230.1|7234.7|7231.9|7230.4|7227.6|69
1626446730000|2021-07-16 14:45:30|7232.7|7229.9|7232.4|7229.6|7233.1|7230.3|7231.4|7228.6|62
1626446740000|2021-07-16 14:45:40|7232.9|7230.1|7235.1|7232.3|7235.1|7232.3|7232.9|7230.1|37
1626446750000|2021-07-16 14:45:50|7234.7|7231.9|7239.1|7236.3|7240.1|7237.3|7234.1|7231.3|95
1626446760000|2021-07-16 14:46:00|7238.7|7235.9|7236.9|7234.1|7238.9|7236.1|7236.9|7234.1|45
1626446770000|2021-07-16 14:46:10|7236.4|7233.6|7239.6|7236.8|7239.8|7237|7235.1|7232.3|41
1626446780000|2021-07-16 14:46:20|7239.4|7236.6|7243.1|7240.3|7243.1|7240.3|7238.4|7235.6|45
1626446790000|2021-07-16 14:46:30|7242.9|7240.1|7241.6|7238.8|7242.9|7240.1|7241.6|7238.8|56
1626446800000|2021-07-16 14:46:40|7242.1|7239.3|7242.4|7239.6|7243.1|7240.3|7239.6|7236.8|436
1626446810000|2021-07-16 14:46:50|7241.9|7239.1|7243.1|7240.3|7243.1|7240.3|7240.4|7237.3|301
1626446820000|2021-07-16 14:47:00|7242.4|7239.6|7239.5|7236.7|7243.1|7240.3|7238.9|7236.1|115
1626446830000|2021-07-16 14:47:10|7240.7|7237.9|7240.1|7237.3|7241.3|7238.5|7239.4|7236.6|94
1626446840000|2021-07-16 14:47:20|7239.9|7237.1|7241.1|7238.3|7241.1|7238.3|7238.4|7235.6|9
1626446850000|2021-07-16 14:47:30|7241.3|7238.5|7241.1|7238.3|7242.1|7239.3|7239.9|7237.1|16
1626446860000|2021-07-16 14:47:40|7240.9|7238.1|7240.6|7237.8|7242.8|7240|7240.6|7237.8|37
1626446870000|2021-07-16 14:47:50|7241.2|7238.4|7241.9|7239.1|7242.1|7239.3|7240.4|7237.6|52
1626446880000|2021-07-16 14:48:00|7242.1|7239.3|7241.1|7238.3|7242.8|7240|7241.1|7238.3|25
1626446890000|2021-07-16 14:48:10|7241.4|7238.6|7241.9|7239.1|7242.1|7239.3|7240.9|7238.1|14
1626446900000|2021-07-16 14:48:20|7241.7|7238.9|7241.1|7238.3|7242.6|7239.8|7240.6|7237.8|35
1626446910000|2021-07-16 14:48:30|7241.4|7238.6|7239.9|7237.1|7241.4|7238.6|7239.4|7236.6|53
1626446920000|2021-07-16 14:48:40|7239.6|7236.8|7240.4|7237.6|7240.4|7237.6|7237.9|7235.1|31
1626446930000|2021-07-16 14:48:50|7239.9|7237.1|7237.8|7235|7239.9|7237.1|7237.4|7234.6|10
1626446940000|2021-07-16 14:49:00|7237.6|7234.8|7238.6|7235.8|7239.1|7236.3|7235.9|7233.1|466
1626446950000|2021-07-16 14:49:10|7239.1|7236.3|7237.9|7235.1|7239.4|7236.6|7237.9|7235.1|6
1626446960000|2021-07-16 14:49:20|7239.1|7236.3|7238.9|7236.1|7240.6|7237.8|7238.9|7236.1|66
1626446970000|2021-07-16 14:49:30|7239.1|7236.3|7239.9|7237.1|7240.6|7237.8|7238.4|7235.6|21
1626446980000|2021-07-16 14:49:40|7239.4|7236.6|7237.9|7235.1|7239.4|7236.6|7237.4|7234.6|28
1626446990000|2021-07-16 14:49:50|7238.1|7235.3|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|10
1626447000000|2021-07-16 14:50:00|7239.4|7236.6|7242.4|7239.6|7243.1|7240.3|7238.4|7235.6|104
1626447010000|2021-07-16 14:50:10|7241.9|7239.1|7242.4|7239.6|7243.4|7240.6|7241.9|7239.1|37
1626447020000|2021-07-16 14:50:20|7241.9|7239.1|7241.1|7238.3|7241.9|7239.1|7239.8|7237|39
1626447030000|2021-07-16 14:50:30|7241.3|7238.5|7241.1|7238.3|7241.6|7238.8|7240.4|7237.6|32
1626447040000|2021-07-16 14:50:40|7240.9|7238.1|7244.1|7241.3|7244.1|7241.3|7240.9|7238.1|77
1626447050000|2021-07-16 14:50:50|7244.7|7241.9|7249.1|7246.3|7249.1|7246.3|7243.1|7240.3|262
1626447060000|2021-07-16 14:51:00|7248.7|7245.9|7247.6|7244.8|7248.7|7245.9|7247.1|7244.3|82
1626447070000|2021-07-16 14:51:10|7247.8|7245|7248.1|7245.3|7249.1|7246.3|7247.1|7244.3|42
1626447080000|2021-07-16 14:51:20|7248.3|7245.5|7249.1|7246.3|7249.1|7246.3|7247.9|7245.1|22
1626447090000|2021-07-16 14:51:30|7248.7|7245.9|7249.3|7246.5|7249.8|7247|7248.1|7245.3|47
1626447100000|2021-07-16 14:51:40|7249.1|7246.3|7248.4|7245.6|7249.1|7246.3|7246.1|7243.3|68
1626447110000|2021-07-16 14:51:50|7247.6|7244.8|7247.1|7244.3|7248.1|7245.3|7246.1|7243.3|24
1626447120000|2021-07-16 14:52:00|7247.4|7244.6|7248.6|7245.8|7251.1|7248.3|7247.1|7244.3|563
1626447130000|2021-07-16 14:52:10|7249.1|7246.3|7249.4|7246.6|7249.4|7246.6|7247.9|7245.1|13
1626447140000|2021-07-16 14:52:20|7248.9|7246.1|7247.9|7245.1|7248.9|7246.1|7247.1|7244.3|46
1626447150000|2021-07-16 14:52:30|7248.1|7245.3|7248.1|7245.3|7248.3|7245.5|7247.9|7245.1|20
1626447160000|2021-07-16 14:52:40|7247.9|7245.1|7250.1|7247.3|7250.1|7247.3|7247.1|7244.3|25
1626447170000|2021-07-16 14:52:50|7250.6|7247.8|7249.4|7246.6|7250.8|7248|7249.4|7246.6|61
1626447180000|2021-07-16 14:53:00|7249.1|7246.3|7245.6|7242.8|7249.1|7246.3|7245.4|7242.6|63
1626447190000|2021-07-16 14:53:10|7245.9|7243.1|7248.1|7245.3|7248.1|7245.3|7245.1|7242.3|54
1626447200000|2021-07-16 14:53:20|7247.9|7245.1|7245.8|7243|7248.1|7245.3|7245.1|7242.3|87
1626447210000|2021-07-16 14:53:30|7246.1|7243.3|7247.1|7244.3|7247.5|7244.7|7246.1|7243.3|48
1626447220000|2021-07-16 14:53:40|7247.3|7244.5|7251.3|7248.5|7252|7249.2|7247.3|7244.5|1334
1626447230000|2021-07-16 14:53:50|7251.5|7248.7|7244.8|7242|7251.5|7248.7|7244.3|7241.5|151
1626447240000|2021-07-16 14:54:00|7244.3|7241.5|7246.8|7244|7246.8|7244|7244.3|7241.5|83
1626447250000|2021-07-16 14:54:10|7246.6|7243.8|7246.8|7244|7248.8|7246|7246.1|7243.3|45
1626447260000|2021-07-16 14:54:20|7246.4|7243.6|7246.1|7243.3|7247.3|7244.5|7245.8|7243|10
1626447270000|2021-07-16 14:54:30|7246.4|7243.6|7245.8|7243|7247.3|7244.5|7245.4|7242.6|17
1626447280000|2021-07-16 14:54:40|7246.1|7243.3|7244.1|7241.3|7246.3|7243.5|7244.1|7241.3|39
1626447290000|2021-07-16 14:54:50|7244.3|7241.5|7245.5|7242.7|7245.5|7242.7|7244.1|7241.3|19
1626447300000|2021-07-16 14:55:00|7246.1|7243.3|7247|7244.2|7247|7244.2|7245.1|7242.3|15
1626447310000|2021-07-16 14:55:10|7247.8|7245|7246.8|7244|7247.8|7245|7246.8|7244|19
1626447320000|2021-07-16 14:55:20|7246.3|7243.5|7249.8|7247|7249.8|7247|7246.3|7243.5|66
1626447330000|2021-07-16 14:55:30|7250.8|7248|7250.3|7247.5|7251|7248.2|7249.8|7247|69
1626447340000|2021-07-16 14:55:40|7250.1|7247.3|7251.5|7248.7|7252.2|7249.4|7250.1|7247.3|103
1626447350000|2021-07-16 14:55:50|7251.2|7248.4|7251.5|7248.7|7251.5|7248.7|7250.8|7248|51
1626447360000|2021-07-16 14:56:00|7251.8|7249|7250.5|7247.7|7251.8|7249|7249.8|7247|37
1626447370000|2021-07-16 14:56:10|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249|7246.2|35
1626447380000|2021-07-16 14:56:20|7249.8|7247|7250.5|7247.7|7250.5|7247.7|7249.8|7247|14
1626447390000|2021-07-16 14:56:30|7250.8|7248|7251.5|7248.7|7252.2|7249.4|7250.2|7247.4|43
1626447400000|2021-07-16 14:56:40|7252|7249.2|7253.1|7250.3|7253.5|7250.7|7251.5|7248.7|95
1626447410000|2021-07-16 14:56:50|7252.5|7249.7|7253|7250.2|7253.2|7250.4|7251.5|7248.7|63
1626447420000|2021-07-16 14:57:00|7253.2|7250.4|7253.5|7250.7|7253.5|7250.7|7253.2|7250.4|6
1626447430000|2021-07-16 14:57:10|7253.3|7250.5|7253.7|7250.9|7255.5|7252.7|7253|7250.2|189
1626447440000|2021-07-16 14:57:20|7253.9|7251.1|7255.2|7252.4|7255.5|7252.7|7253.9|7251.1|169
1626447450000|2021-07-16 14:57:30|7255.5|7252.7|7253.7|7250.9|7255.5|7252.7|7252.9|7250.1|78
1626447460000|2021-07-16 14:57:40|7253.5|7250.7|7253.3|7250.5|7253.7|7250.9|7252.5|7249.7|8
1626447470000|2021-07-16 14:57:50|7253.5|7250.7|7254.5|7251.7|7254.5|7251.7|7252.5|7249.7|9
1626447480000|2021-07-16 14:58:00|7254.3|7251.5|7251.8|7249|7254.5|7251.7|7251.8|7249|31
1626447490000|2021-07-16 14:58:10|7251.5|7248.7|7251.5|7248.7|7253.2|7250.4|7251.5|7248.7|31
1626447500000|2021-07-16 14:58:20|7251.1|7248.3|7250.5|7247.7|7251.8|7249|7250.5|7247.7|23
1626447510000|2021-07-16 14:58:30|7250.8|7248|7252.5|7249.7|7252.5|7249.7|7249.8|7247|311
1626447520000|2021-07-16 14:58:40|7252.3|7249.5|7252.5|7249.7|7254.5|7251.7|7251.5|7248.7|53
1626447530000|2021-07-16 14:58:50|7252.2|7249.4|7253.3|7250.5|7253.5|7250.7|7251.5|7248.7|60
1626447540000|2021-07-16 14:59:00|7253.1|7250.3|7252.5|7249.7|7253.1|7250.3|7252|7249.2|8
1626447550000|2021-07-16 14:59:10|7253|7250.2|7253.3|7250.5|7253.5|7250.7|7253|7250.2|20
1626447560000|2021-07-16 14:59:20|7253.5|7250.7|7252.5|7249.7|7253.5|7250.7|7252.3|7249.5|29
1626447570000|2021-07-16 14:59:30|7252.9|7250.1|7255.5|7252.7|7255.5|7252.7|7252.9|7250.1|36
1626447580000|2021-07-16 14:59:40|7256.2|7253.4|7255.5|7252.7|7257.5|7254.7|7255.5|7252.7|140
1626447590000|2021-07-16 14:59:50|7255.9|7253.1|7256.5|7253.7|7257.8|7254.9|7255.7|7252.9|159
1626447600000|2021-07-16 15:00:00|7256.2|7253.4|7254.5|7251.7|7257|7254.2|7253|7250.2|114
1626447610000|2021-07-16 15:00:10|7255|7252.2|7257.5|7254.7|7257.5|7254.7|7255|7252.2|40
1626447620000|2021-07-16 15:00:20|7257.7|7254.9|7258.8|7256|7258.8|7256|7257.7|7254.9|34
1626447630000|2021-07-16 15:00:30|7258.5|7255.7|7259.5|7256.7|7261|7258.2|7257.2|7254.4|51
1626447640000|2021-07-16 15:00:40|7259.1|7256.3|7257.5|7254.7|7259.5|7256.7|7256.5|7253.7|46
1626447650000|2021-07-16 15:00:50|7257.8|7255|7257.5|7254.7|7258.5|7255.7|7256.8|7254|21
1626447660000|2021-07-16 15:01:00|7257.3|7254.5|7253.5|7250.7|7257.3|7254.5|7252.8|7250|74
1626447670000|2021-07-16 15:01:10|7253.3|7250.5|7253.1|7250.3|7254.8|7252|7253.1|7250.3|45
1626447680000|2021-07-16 15:01:20|7252.5|7249.7|7251.3|7248.5|7253.5|7250.7|7251.3|7248.5|16
1626447690000|2021-07-16 15:01:30|7251.1|7248.3|7245|7242.2|7251.3|7248.5|7245|7242.2|218
1626447700000|2021-07-16 15:01:40|7245.3|7242.5|7248.3|7245.5|7248.3|7245.5|7245.3|7242.5|29
1626447710000|2021-07-16 15:01:50|7248.5|7245.7|7248.5|7245.7|7249.5|7246.7|7247.5|7244.7|9
1626447720000|2021-07-16 15:02:00|7248.3|7245.5|7251.3|7248.5|7251.5|7248.7|7247.8|7245|54
1626447730000|2021-07-16 15:02:10|7251.1|7248.3|7249.5|7246.7|7252.3|7249.5|7249.5|7246.7|280
1626447740000|2021-07-16 15:02:20|7249.8|7247|7250.3|7247.5|7251.5|7248.7|7249.8|7247|77
1626447750000|2021-07-16 15:02:30|7250.1|7247.3|7246.3|7243.5|7250.1|7247.3|7245.9|7243.1|20
1626447760000|2021-07-16 15:02:40|7246.6|7243.8|7249.3|7246.5|7249.3|7246.5|7245.1|7242.3|188
1626447770000|2021-07-16 15:02:50|7249.6|7246.8|7249.6|7246.8|7249.8|7247|7248.1|7245.3|48
1626447780000|2021-07-16 15:03:00|7249.8|7247|7253.3|7250.5|7253.3|7250.5|7249.8|7247|65
1626447790000|2021-07-16 15:03:10|7253.8|7251|7254.3|7251.5|7254.9|7252.1|7252.3|7249.5|439
1626447800000|2021-07-16 15:03:20|7254.8|7252|7258.3|7255.5|7258.3|7255.5|7253.8|7251|117
1626447810000|2021-07-16 15:03:30|7258.8|7256|7255.6|7252.8|7258.8|7256|7255.6|7252.8|39
1626447820000|2021-07-16 15:03:40|7255.4|7252.6|7254.1|7251.3|7255.4|7252.6|7254.1|7251.3|39
1626447830000|2021-07-16 15:03:50|7253.3|7250.5|7251.6|7248.8|7253.3|7250.5|7251.1|7248.3|12
1626447840000|2021-07-16 15:04:00|7251.3|7248.5|7252.3|7249.5|7252.8|7250|7251.1|7248.3|29
1626447850000|2021-07-16 15:04:10|7252.7|7249.9|7251.8|7249|7254.1|7251.3|7251.6|7248.8|81
1626447860000|2021-07-16 15:04:20|7251.6|7248.8|7252.6|7249.8|7253.3|7250.5|7251.5|7248.7|35
1626447870000|2021-07-16 15:04:30|7252.3|7249.5|7248.1|7245.3|7253.1|7250.3|7248.1|7245.3|46
1626447880000|2021-07-16 15:04:40|7247.6|7244.8|7250.1|7247.3|7251.6|7248.8|7247.3|7244.5|200
1626447890000|2021-07-16 15:04:50|7249.6|7246.8|7248.8|7246|7250.6|7247.8|7248.6|7245.8|28
1626447900000|2021-07-16 15:05:00|7248.6|7245.8|7252.5|7249.7|7253.1|7250.3|7248.6|7245.8|44
1626447910000|2021-07-16 15:05:10|7252.6|7249.8|7253.3|7250.5|7254.1|7251.3|7250.8|7248|142
1626447920000|2021-07-16 15:05:20|7253.9|7251.1|7253.3|7250.5|7253.9|7251.1|7252.1|7249.3|40
1626447930000|2021-07-16 15:05:30|7253.1|7250.3|7252.1|7249.3|7253.1|7250.3|7251.6|7248.8|18
1626447940000|2021-07-16 15:05:40|7251.9|7249.1|7252.1|7249.3|7253.3|7250.5|7251.1|7248.3|16
1626447950000|2021-07-16 15:05:50|7251.7|7248.9|7249.6|7246.8|7251.7|7248.9|7249.1|7246.3|63
1626447960000|2021-07-16 15:06:00|7249.3|7246.5|7250.1|7247.3|7251.1|7248.3|7249.3|7246.5|49
1626447970000|2021-07-16 15:06:10|7250.8|7248|7250.1|7247.3|7250.9|7248.1|7249.1|7246.3|63
1626447980000|2021-07-16 15:06:20|7249.8|7247|7256.1|7253.3|7256.1|7253.3|7249.8|7247|272
1626447990000|2021-07-16 15:06:30|7256.4|7253.6|7258.3|7255.5|7258.8|7256|7256.4|7253.6|73
1626448000000|2021-07-16 15:06:40|7258.8|7256|7258.1|7255.3|7260.8|7258|7258.1|7255.3|97
1626448010000|2021-07-16 15:06:50|7258.3|7255.5|7260.6|7257.8|7260.8|7258|7258.3|7255.5|114
1626448020000|2021-07-16 15:07:00|7260.3|7257.5|7266.3|7263.5|7266.8|7264|7260.3|7257.5|190
1626448030000|2021-07-16 15:07:10|7266.8|7264|7275.5|7272.7|7276.8|7274|7266.8|7264|900
1626448040000|2021-07-16 15:07:20|7275.3|7272.5|7279|7276.2|7279.3|7276.5|7274.5|7271.7|161
1626448050000|2021-07-16 15:07:30|7278.7|7275.9|7278.5|7275.7|7279|7276.2|7276.5|7273.7|147
1626448060000|2021-07-16 15:07:40|7278.3|7275.5|7277.5|7274.7|7278.5|7275.7|7276.5|7273.7|54
1626448070000|2021-07-16 15:07:50|7277.3|7274.5|7278.8|7276|7279.5|7276.7|7276.5|7273.7|111
1626448080000|2021-07-16 15:08:00|7278.5|7275.7|7278.8|7276|7279.7|7276.9|7278.3|7275.5|141
1626448090000|2021-07-16 15:08:10|7279.3|7276.5|7272.3|7269.5|7279.3|7276.5|7271.1|7268.3|73
1626448100000|2021-07-16 15:08:20|7273.2|7270.4|7272.5|7269.7|7275.2|7272.4|7272.5|7269.7|290
1626448110000|2021-07-16 15:08:30|7272.1|7269.3|7271.5|7268.7|7272.5|7269.7|7270.8|7268|66
1626448120000|2021-07-16 15:08:40|7272.5|7269.7|7275.5|7272.7|7275.5|7272.7|7272.5|7269.7|34
1626448130000|2021-07-16 15:08:50|7275.9|7273.1|7274.8|7272|7276.5|7273.7|7274.8|7272|33
1626448140000|2021-07-16 15:09:00|7274.5|7271.7|7284.8|7282|7286.8|7284|7274.5|7271.7|419
1626448150000|2021-07-16 15:09:10|7285|7282.2|7287.5|7284.7|7287.5|7284.7|7283.5|7280.7|37
1626448160000|2021-07-16 15:09:20|7287.1|7284.3|7286.5|7283.7|7291.2|7288.4|7286|7283.2|207
1626448170000|2021-07-16 15:09:30|7287.3|7284.5|7289.5|7286.7|7290.5|7287.7|7286.5|7283.7|121
1626448180000|2021-07-16 15:09:40|7289.7|7286.9|7288.5|7285.7|7290.7|7287.9|7288.5|7285.7|72
1626448190000|2021-07-16 15:09:50|7289|7286.2|7285.8|7283|7289.5|7286.7|7285.8|7283|80
1626448200000|2021-07-16 15:10:00|7285|7282.2|7285.3|7282.5|7287|7284.2|7284.5|7281.7|129
1626448210000|2021-07-16 15:10:10|7285.1|7282.3|7293.5|7290.7|7293.7|7290.9|7284.8|7282|595
1626448220000|2021-07-16 15:10:20|7293.7|7290.9|7291.1|7288.3|7294.5|7291.7|7291|7288.2|197
1626448230000|2021-07-16 15:10:30|7290.5|7287.7|7292.3|7289.5|7292.5|7289.7|7289.8|7287|54
1626448240000|2021-07-16 15:10:40|7291.7|7288.9|7296.9|7294.1|7297.5|7294.7|7291.7|7286.7|263
1626448250000|2021-07-16 15:10:50|7297.4|7294.6|7291.1|7288.3|7298.8|7296|7289.5|7286.7|188
1626448260000|2021-07-16 15:11:00|7290.5|7287.7|7296.8|7294|7297.5|7294.7|7290.5|7287.7|87
1626448270000|2021-07-16 15:11:10|7296.5|7293.7|7295.8|7293|7298.5|7295.7|7295.3|7292.5|109
1626448280000|2021-07-16 15:11:20|7296|7293.2|7296.5|7293.7|7297.2|7294.4|7294.8|7292|128
1626448290000|2021-07-16 15:11:30|7297.2|7294.4|7299.3|7296.5|7299.5|7296.7|7297.1|7294.3|73
1626448300000|2021-07-16 15:11:40|7299.1|7296.3|7298.5|7295.7|7300.2|7297.4|7298.5|7295.7|80
1626448310000|2021-07-16 15:11:50|7298.1|7295.3|7297.5|7294.7|7298.5|7295.7|7295.5|7292.7|67
1626448320000|2021-07-16 15:12:00|7297.3|7294.5|7293.8|7291|7297.5|7294.7|7293.5|7290.7|123
1626448330000|2021-07-16 15:12:10|7293.5|7290.7|7292.3|7289.5|7294.5|7291.7|7292.3|7289.5|42
1626448340000|2021-07-16 15:12:20|7292.1|7289.3|7292.1|7289.3|7294|7291.2|7291.8|7289|34
1626448350000|2021-07-16 15:12:30|7291.8|7289|7292.5|7289.7|7293.5|7290.7|7291.5|7288.7|41
1626448360000|2021-07-16 15:12:40|7293|7290.2|7291.8|7289|7294.5|7291.7|7291.8|7289|150
1626448370000|2021-07-16 15:12:50|7291.3|7288.5|7292.8|7290|7293.5|7290.7|7290.8|7288|93
1626448380000|2021-07-16 15:13:00|7293.5|7290.7|7294|7291.2|7294.5|7291.7|7292.8|7290|69
1626448390000|2021-07-16 15:13:10|7294.2|7291.4|7295.3|7292.5|7297|7294.2|7294.2|7291.4|164
1626448400000|2021-07-16 15:13:20|7295.5|7292.7|7297.5|7294.7|7298.5|7295.7|7294.5|7291.7|183
1626448410000|2021-07-16 15:13:30|7297.3|7294.5|7297.5|7294.7|7298.5|7295.7|7296.8|7294|9
1626448420000|2021-07-16 15:13:40|7297.3|7294.5|7298.5|7295.7|7299.8|7297|7297.3|7294.5|101
1626448430000|2021-07-16 15:13:50|7297.7|7294.9|7298.5|7295.7|7298.5|7295.7|7297.7|7294.9|25
1626448440000|2021-07-16 15:14:00|7299.5|7296.7|7297.5|7294.7|7299.7|7296.9|7296.8|7294|76
1626448450000|2021-07-16 15:14:10|7298.1|7295.3|7298.8|7296|7299.8|7297|7297.3|7294.5|102
1626448460000|2021-07-16 15:14:20|7298.5|7295.7|7298.5|7295.7|7299.5|7296.7|7298|7295.2|26
1626448470000|2021-07-16 15:14:30|7299.5|7296.7|7298.5|7295.7|7299.5|7296.7|7298.5|7295.7|28
1626448480000|2021-07-16 15:14:40|7298.7|7295.9|7297.5|7294.7|7299.5|7296.7|7297.5|7294.7|20
1626448490000|2021-07-16 15:14:50|7297.2|7294.4|7296.1|7293.3|7297.5|7294.7|7295.1|7292.3|40
1626448500000|2021-07-16 15:15:00|7295.5|7292.7|7294|7291.2|7296.3|7293.5|7294|7291.2|66
1626448510000|2021-07-16 15:15:10|7293.8|7291|7293.1|7290.3|7295.5|7292.7|7293.1|7290.3|72
1626448520000|2021-07-16 15:15:20|7293.3|7290.5|7289.3|7286.5|7293.3|7290.5|7289.1|7286.3|84
1626448530000|2021-07-16 15:15:30|7289.1|7286.3|7288.5|7285.7|7289.8|7287|7287.1|7284.3|80
1626448540000|2021-07-16 15:15:40|7289.1|7286.3|7283.8|7281|7289.1|7286.3|7282.8|7280|81
1626448550000|2021-07-16 15:15:50|7284.1|7281.3|7283.1|7280.3|7284.1|7281.3|7282.1|7279.3|64
1626448560000|2021-07-16 15:16:00|7283.3|7280.5|7286.6|7283.8|7286.6|7283.8|7283.3|7280.5|79
1626448570000|2021-07-16 15:16:10|7286.1|7283.3|7285.8|7283|7286.8|7284|7284.8|7282|161
1626448580000|2021-07-16 15:16:20|7285.5|7282.7|7279.5|7276.7|7285.8|7283|7279.5|7276.7|131
1626448590000|2021-07-16 15:16:30|7280.9|7276.9|7282.5|7279.7|7282.5|7279.7|7280.1|7276.9|210
1626448600000|2021-07-16 15:16:40|7282|7279.2|7279.5|7276.7|7282.5|7279.7|7279.5|7276.7|48
1626448610000|2021-07-16 15:16:50|7280.5|7277.7|7281.7|7278.9|7281.7|7278.9|7279.5|7276.7|31
1626448620000|2021-07-16 15:17:00|7281.5|7278.7|7286.2|7283.4|7287.2|7284.4|7281.5|7278.7|110
1626448630000|2021-07-16 15:17:10|7286|7283.2|7286.2|7283.4|7287.2|7284.4|7284.5|7281.7|56
1626448640000|2021-07-16 15:17:20|7286.7|7283.9|7287.2|7284.4|7287.2|7284.4|7286.5|7283.7|28
1626448650000|2021-07-16 15:17:30|7287|7284.2|7286.5|7283.7|7287.2|7284.4|7284.7|7281.9|27
1626448660000|2021-07-16 15:17:40|7286.4|7283.6|7285.2|7282.4|7286.5|7283.7|7284|7281.2|120
1626448670000|2021-07-16 15:17:50|7285.5|7282.7|7285.5|7282.7|7285.7|7282.9|7285.5|7282.7|10
1626448680000|2021-07-16 15:18:00|7286.1|7283.3|7287.2|7284.4|7288.7|7285.9|7286.1|7283.3|157
1626448690000|2021-07-16 15:18:10|7287|7284.2|7287.8|7285|7289.2|7286.4|7287|7284.2|78
1626448700000|2021-07-16 15:18:20|7287.7|7284.9|7288.7|7285.9|7289.2|7286.4|7287.7|7284.9|6
1626448710000|2021-07-16 15:18:30|7288.9|7286.1|7289.7|7286.9|7290.2|7287.4|7288.7|7285.9|40
1626448720000|2021-07-16 15:18:40|7289.5|7286.7|7289.2|7286.4|7290.2|7287.4|7288.7|7285.9|35
1626448730000|2021-07-16 15:18:50|7288.5|7285.7|7289.2|7286.4|7289.2|7286.4|7288.2|7285.4|37
1626448740000|2021-07-16 15:19:00|7289|7286.2|7289.2|7286.4|7289.2|7286.4|7288.2|7285.4|63
1626448750000|2021-07-16 15:19:10|7288.8|7286|7287.5|7284.7|7288.8|7286|7287.5|7284.7|16
1626448760000|2021-07-16 15:19:20|7287.9|7285.1|7288.5|7285.7|7288.7|7285.9|7287.9|7285.1|12
1626448770000|2021-07-16 15:19:30|7288.7|7285.9|7289.2|7286.4|7289.2|7286.4|7288.5|7285.7|22
1626448780000|2021-07-16 15:19:40|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|13
1626448790000|2021-07-16 15:19:50|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7287.5|7284.7|20
1626448800000|2021-07-16 15:20:00|7287.7|7284.9|7291.2|7288.4|7291.2|7288.4|7287.5|7284.7|112
1626448810000|2021-07-16 15:20:10|7290.2|7287.4|7291.2|7288.4|7291.2|7288.4|7290.2|7287.4|229
1626448820000|2021-07-16 15:20:20|7291.6|7288.8|7298.5|7295.7|7300.2|7297.4|7291.6|7288.8|486
1626448830000|2021-07-16 15:20:30|7298.2|7295.4|7297.5|7294.7|7299.2|7296.4|7297.5|7294.7|54
1626448840000|2021-07-16 15:20:40|7297.7|7294.9|7298.7|7295.9|7299.4|7296.6|7297.5|7294.7|74
1626448850000|2021-07-16 15:20:50|7299.2|7296.4|7303.2|7300.4|7303.5|7300.7|7299.2|7296.4|143
1626448860000|2021-07-16 15:21:00|7303.4|7300.6|7302.9|7300.1|7306.2|7303.4|7302.9|7300.1|148
1626448870000|2021-07-16 15:21:10|7302.7|7299.9|7299.5|7296.7|7303.2|7300.4|7299.5|7296.7|53
1626448880000|2021-07-16 15:21:20|7299.2|7296.4|7298.8|7296|7300|7297.2|7298|7295.2|38
1626448890000|2021-07-16 15:21:30|7298.5|7295.7|7306.2|7303.4|7306.2|7303.4|7298.5|7295.7|234
1626448900000|2021-07-16 15:21:40|7307.2|7304.4|7308.5|7305.7|7310.7|7307.9|7307.2|7304.4|267
1626448910000|2021-07-16 15:21:50|7307.9|7305.1|7307.5|7304.7|7308.7|7305.9|7307.5|7304.7|69
1626448920000|2021-07-16 15:22:00|7307.1|7304.3|7308.2|7305.4|7308.2|7305.4|7306.5|7303.7|141
1626448930000|2021-07-16 15:22:10|7307.9|7305.1|7311.7|7308.9|7311.7|7308.9|7306.5|7303.7|178
1626448940000|2021-07-16 15:22:20|7312.5|7309.7|7313.2|7310.4|7313.2|7310.4|7312|7309.2|131
1626448950000|2021-07-16 15:22:30|7313.5|7310.7|7321.7|7318.9|7321.9|7319.1|7313.2|7310.4|648
1626448960000|2021-07-16 15:22:40|7320.9|7318.1|7324.5|7321.7|7325.7|7322.9|7320.9|7318.1|288
1626448970000|2021-07-16 15:22:50|7324.3|7321.5|7322.5|7319.7|7324.5|7321.7|7322.5|7319.7|69
1626448980000|2021-07-16 15:23:00|7323.1|7320.3|7321.5|7318.7|7325.5|7322.7|7321.5|7318.7|128
1626448990000|2021-07-16 15:23:10|7321.3|7318.5|7319.9|7317.1|7321.3|7318.5|7319.2|7316.4|53
1626449000000|2021-07-16 15:23:20|7320.7|7317.9|7320.5|7317.7|7321.7|7318.9|7319.5|7316.7|44
1626449010000|2021-07-16 15:23:30|7320|7317.2|7321.5|7318.7|7322.7|7319.9|7319.5|7316.7|103
1626449020000|2021-07-16 15:23:40|7321.7|7318.9|7320.5|7317.7|7322.5|7319.7|7319.5|7316.7|134
1626449030000|2021-07-16 15:23:50|7320.7|7317.9|7319.3|7316.5|7321.5|7318.7|7319.1|7316.3|45
1626449040000|2021-07-16 15:24:00|7319.5|7316.7|7321.3|7318.5|7322|7319.2|7319.5|7316.7|93
1626449050000|2021-07-16 15:24:10|7321.5|7318.7|7320.3|7317.5|7321.5|7318.7|7319.5|7316.7|31
1626449060000|2021-07-16 15:24:20|7320.5|7317.7|7321.3|7318.5|7322.5|7319.7|7319.8|7317|42
1626449070000|2021-07-16 15:24:30|7320.5|7317.7|7319.2|7316.4|7320.5|7317.7|7317.8|7315|49
1626449080000|2021-07-16 15:24:40|7319.5|7316.7|7318.5|7315.7|7319.5|7316.7|7318.3|7315.5|27
1626449090000|2021-07-16 15:24:50|7319|7316.2|7320.5|7317.7|7322.5|7319.7|7318.5|7315.7|99
1626449100000|2021-07-16 15:25:00|7319.8|7317|7326.2|7323.4|7326.3|7323.5|7319.8|7317|417
1626449110000|2021-07-16 15:25:10|7325.5|7322.7|7326.7|7323.9|7328.8|7326|7325.5|7322.7|263
1626449120000|2021-07-16 15:25:20|7326.8|7324|7324.8|7322|7326.8|7324|7324.8|7322|49
1626449130000|2021-07-16 15:25:30|7324.5|7321.7|7327.5|7324.7|7328.2|7325.4|7324.5|7321.7|42
1626449140000|2021-07-16 15:25:40|7328|7325.2|7327.5|7324.7|7328.3|7325.5|7327.3|7324.5|38
1626449150000|2021-07-16 15:25:50|7327.3|7324.5|7326.3|7323.5|7327.5|7324.7|7326|7323.2|73
1626449160000|2021-07-16 15:26:00|7326.5|7323.7|7324.8|7322|7326.8|7324|7324.8|7322|34
1626449170000|2021-07-16 15:26:10|7324.5|7321.7|7320.6|7317.8|7324.5|7321.7|7318.8|7316|216
1626449180000|2021-07-16 15:26:20|7321.8|7319|7323.2|7320.4|7323.5|7320.7|7321.8|7319|39
1626449190000|2021-07-16 15:26:30|7323.5|7320.7|7323.5|7320.7|7323.8|7321|7322.7|7319.9|47
1626449200000|2021-07-16 15:26:40|7323.3|7320.5|7321.1|7318.3|7323.5|7320.7|7320.7|7317.9|84
1626449210000|2021-07-16 15:26:50|7320.5|7317.7|7318.8|7316|7322.5|7319.7|7318.8|7316|46
1626449220000|2021-07-16 15:27:00|7318.5|7315.7|7320.5|7317.7|7320.5|7317.7|7318.5|7315.7|43
1626449230000|2021-07-16 15:27:10|7320.1|7317.3|7321.3|7318.5|7321.5|7318.7|7319.5|7316.7|68
1626449240000|2021-07-16 15:27:20|7321.5|7318.7|7322.2|7319.4|7323|7320.2|7321|7318.2|51
1626449250000|2021-07-16 15:27:30|7322.7|7319.9|7327.5|7324.7|7327.8|7325|7322.7|7319.9|112
1626449260000|2021-07-16 15:27:40|7327.8|7325|7326.7|7323.9|7327.8|7325|7325.2|7322.4|119
1626449270000|2021-07-16 15:27:50|7326.5|7323.7|7331.3|7328.5|7331.5|7328.7|7326.5|7323.7|194
1626449280000|2021-07-16 15:28:00|7331.5|7328.7|7330.5|7327.7|7331.5|7328.7|7328.8|7326|98
1626449290000|2021-07-16 15:28:10|7330.8|7328|7326.8|7324|7331.5|7328.7|7326.8|7324|114
1626449300000|2021-07-16 15:28:20|7327.3|7324.5|7326|7323.2|7328.5|7325.7|7324.8|7322|194
1626449310000|2021-07-16 15:28:30|7326.3|7323.5|7324.8|7322|7327.3|7324.5|7324.5|7321.7|163
1626449320000|2021-07-16 15:28:40|7325.4|7322.6|7326.8|7324|7328.3|7325.5|7325.4|7322.6|44
1626449330000|2021-07-16 15:28:50|7326.5|7323.7|7326.8|7324|7328.5|7325.7|7325.8|7323|95
1626449340000|2021-07-16 15:29:00|7326.5|7323.7|7327.5|7324.7|7329.5|7326.7|7325.8|7323|302
1626449350000|2021-07-16 15:29:10|7328|7325.2|7324.8|7322|7328.6|7325.4|7323.8|7318.6|345
1626449360000|2021-07-16 15:29:20|7325|7322.2|7324.1|7321.3|7325.8|7323|7323.4|7320.6|333
1626449370000|2021-07-16 15:29:30|7323.8|7321|7327.5|7324.7|7327.8|7325|7323.4|7320.6|316
1626449380000|2021-07-16 15:29:40|7327.8|7325|7327.8|7325|7327.8|7325|7326.1|7323.3|244
1626449390000|2021-07-16 15:29:50|7328.1|7325.3|7327.1|7324.3|7330.1|7327.3|7327.1|7324.3|380
1626449400000|2021-07-16 15:30:00|7327.5|7324.7|7327.1|7324.3|7329.8|7327|7327.1|7324.3|286
1626449410000|2021-07-16 15:30:10|7326.8|7324|7327.4|7324.6|7327.8|7325|7325.4|7322.6|207
1626449420000|2021-07-16 15:30:20|7326.9|7324.1|7324.6|7321.8|7326.9|7324.1|7324.4|7321.6|254
1626449430000|2021-07-16 15:30:30|7324.4|7321.6|7326.1|7323.3|7326.1|7323.3|7324.3|7321.5|168
1626449440000|2021-07-16 15:30:40|7325.8|7323|7323.3|7320.5|7326.1|7323.3|7323.3|7320.5|120
1626449450000|2021-07-16 15:30:50|7323.8|7321|7323.6|7320.8|7325.1|7322.3|7323.3|7320.5|150
1626449460000|2021-07-16 15:31:00|7323.8|7321|7327.1|7324.3|7327.3|7324.5|7323.3|7320.5|106
1626449470000|2021-07-16 15:31:10|7327.3|7324.5|7325.3|7322.5|7328.1|7325.3|7325.3|7322.5|79
1626449480000|2021-07-16 15:31:20|7325.1|7322.3|7326.1|7323.3|7327.1|7324.3|7324.3|7321.5|174
1626449490000|2021-07-16 15:31:30|7326.3|7323.5|7327.6|7324.8|7330.1|7327.3|7326.3|7323.5|75
1626449500000|2021-07-16 15:31:40|7327.8|7325|7328.1|7325.3|7329.3|7326.5|7327.1|7324.3|106
1626449510000|2021-07-16 15:31:50|7327.3|7324.5|7328.1|7325.3|7328.1|7325.3|7327.3|7324.5|72
1626449520000|2021-07-16 15:32:00|7328.3|7325.5|7328.1|7325.3|7328.3|7325.5|7327.1|7324.3|201
1626449530000|2021-07-16 15:32:10|7328.9|7326.1|7330.1|7327.3|7331.1|7328.3|7328.9|7326.1|136
1626449540000|2021-07-16 15:32:20|7329.8|7327|7329.8|7327|7330.8|7328|7329.8|7327|39
1626449550000|2021-07-16 15:32:30|7331.1|7328.3|7333.3|7330.5|7336.1|7333.3|7329.8|7327|284
1626449560000|2021-07-16 15:32:40|7333.8|7331|7330.8|7328|7335.1|7332.3|7330.8|7328|98
1626449570000|2021-07-16 15:32:50|7330.3|7327.5|7332.1|7329.3|7332.1|7329.3|7330.1|7327.3|46
1626449580000|2021-07-16 15:33:00|7331.8|7329|7331.3|7328.5|7332.1|7329.3|7330.6|7327.8|29
1626449590000|2021-07-16 15:33:10|7331.6|7328.8|7332.1|7329.3|7332.1|7329.3|7329.8|7327|100
1626449600000|2021-07-16 15:33:20|7332.3|7329.5|7334.1|7331.3|7334.1|7331.3|7332.3|7329.5|50
1626449610000|2021-07-16 15:33:30|7334.5|7331.7|7335.1|7332.3|7335.6|7332.8|7334.5|7331.7|48
1626449620000|2021-07-16 15:33:40|7334.3|7331.5|7334.1|7331.3|7334.8|7332|7333.6|7330.8|20
1626449630000|2021-07-16 15:33:50|7333.6|7330.8|7333.1|7330.3|7333.6|7330.8|7331.1|7328.3|136
1626449640000|2021-07-16 15:34:00|7334.1|7331.3|7334.1|7331.3|7336.8|7334|7333.8|7331|78
1626449650000|2021-07-16 15:34:10|7334|7331.2|7336|7333.2|7336|7333.2|7334|7331.2|11
1626449660000|2021-07-16 15:34:20|7336.5|7333.7|7336|7333.2|7336.8|7334|7335.8|7333|20
1626449670000|2021-07-16 15:34:30|7336.3|7333.5|7338.8|7336|7338.8|7336|7336|7333.2|92
1626449680000|2021-07-16 15:34:40|7338.3|7335.5|7341|7338.2|7342|7339.2|7338|7335.2|252
1626449690000|2021-07-16 15:34:50|7341.3|7338.5|7343|7340.2|7345|7342.2|7341.3|7338.5|169
1626449700000|2021-07-16 15:35:00|7343.3|7340.5|7343.5|7340.7|7345|7342.2|7342.8|7340|116
1626449710000|2021-07-16 15:35:10|7344.8|7342|7345.5|7342.7|7348|7345.2|7344.8|7342|191
1626449720000|2021-07-16 15:35:20|7346|7343.2|7346.3|7343.5|7346.3|7343.5|7344.8|7342|81
1626449730000|2021-07-16 15:35:30|7346.8|7344|7348.3|7345.5|7349.8|7347|7346.8|7344|76
1626449740000|2021-07-16 15:35:40|7348|7345.2|7349.3|7346.5|7349.8|7347|7348|7345.2|36
1626449750000|2021-07-16 15:35:50|7349.8|7347|7353.3|7350.5|7353.5|7350.7|7349|7346.2|423
1626449760000|2021-07-16 15:36:00|7353.5|7350.7|7354.5|7351.7|7354.5|7351.7|7350.8|7348|177
1626449770000|2021-07-16 15:36:10|7354.2|7351.4|7352|7349.2|7354.5|7351.7|7351.8|7349|103
1626449780000|2021-07-16 15:36:20|7351.8|7349|7353.8|7351|7354.3|7351.5|7351.8|7349|29
1626449790000|2021-07-16 15:36:30|7353.5|7350.7|7355|7352.2|7355|7352.2|7353.5|7350.7|188
1626449800000|2021-07-16 15:36:40|7355.5|7352.7|7353.3|7350.5|7355.8|7353|7352.8|7350|133
1626449810000|2021-07-16 15:36:50|7353.8|7351|7353.5|7350.7|7353.8|7351|7353|7350.2|92
1626449820000|2021-07-16 15:37:00|7353|7350.2|7350.7|7347.9|7353.5|7350.7|7350.3|7347.5|148
1626449830000|2021-07-16 15:37:10|7351|7348.2|7350.8|7348|7352.5|7349.7|7350.8|7348|198
1626449840000|2021-07-16 15:37:20|7350.9|7348.1|7349.5|7346.7|7351.5|7348.7|7349.5|7346.7|32
1626449850000|2021-07-16 15:37:30|7349.7|7346.9|7349.5|7346.7|7350.7|7347.9|7347.8|7345|151
1626449860000|2021-07-16 15:37:40|7350|7347.2|7352.2|7349.4|7352.2|7349.4|7349.7|7346.9|14
1626449870000|2021-07-16 15:37:50|7351.5|7348.7|7352.2|7349.4|7352.2|7349.4|7351|7348.2|110
1626449880000|2021-07-16 15:38:00|7351.9|7349.1|7350.5|7347.7|7352.2|7349.4|7350.5|7347.7|99
1626449890000|2021-07-16 15:38:10|7350.2|7347.4|7349.5|7346.7|7350.5|7347.7|7349.2|7346.4|61
1626449900000|2021-07-16 15:38:20|7349.9|7347.1|7351.9|7349.1|7352.2|7349.4|7349.9|7347.1|121
1626449910000|2021-07-16 15:38:30|7352.2|7349.4|7352.7|7349.9|7352.7|7349.9|7351.5|7348.7|64
1626449920000|2021-07-16 15:38:40|7353.2|7350.4|7352.7|7349.9|7353.2|7350.4|7352.5|7349.7|34
1626449930000|2021-07-16 15:38:50|7352.9|7350.1|7353.2|7350.4|7353.2|7350.4|7352.9|7350.1|5
1626449940000|2021-07-16 15:39:00|7353.7|7350.9|7353.5|7350.7|7354|7351.2|7352.7|7349.9|38
1626449950000|2021-07-16 15:39:10|7353.2|7350.4|7353.7|7350.9|7353.7|7350.9|7352.5|7349.7|38
1626449960000|2021-07-16 15:39:20|7354|7351.2|7353.5|7350.7|7354|7351.2|7353|7350.2|111
1626449970000|2021-07-16 15:39:30|7353.2|7350.4|7353.9|7351.1|7354.5|7351.7|7352.5|7349.7|51
1626449980000|2021-07-16 15:39:40|7354.2|7351.4|7353.7|7350.9|7355.2|7352.4|7352.9|7350.1|140
1626449990000|2021-07-16 15:39:50|7352.9|7350.1|7353.2|7350.4|7353.2|7350.4|7351.9|7349.1|35
1626450000000|2021-07-16 15:40:00|7353.6|7350.8|7354.2|7351.4|7355.2|7352.4|7353.6|7350.8|43
1626450010000|2021-07-16 15:40:10|7353.2|7350.4|7354.9|7352.1|7355.2|7352.4|7352.2|7349.4|175
1626450020000|2021-07-16 15:40:20|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7354.2|7351.4|70
1626450030000|2021-07-16 15:40:30|7355.2|7352.4|7353.5|7350.7|7355.2|7352.4|7353.2|7350.4|56
1626450040000|2021-07-16 15:40:40|7353.2|7350.4|7354.2|7351.4|7354.2|7351.4|7352.9|7350.1|63
1626450050000|2021-07-16 15:40:50|7353.9|7351.1|7350.2|7347.4|7353.9|7351.1|7350.2|7347.4|175
1626450060000|2021-07-16 15:41:00|7350.9|7348.1|7348.5|7345.7|7351.2|7348.4|7348.2|7345.4|340
1626450070000|2021-07-16 15:41:10|7348.7|7345.9|7349.7|7346.9|7350.4|7347.6|7348.7|7345.9|13
1626450080000|2021-07-16 15:41:20|7349.4|7346.6|7351.9|7349.1|7351.9|7349.1|7349.4|7346.6|144
1626450090000|2021-07-16 15:41:30|7351.7|7348.9|7352.7|7349.9|7352.7|7349.9|7351.2|7348.4|51
1626450100000|2021-07-16 15:41:40|7352.2|7349.4|7350.2|7347.4|7352.7|7349.9|7349.9|7347.1|45
1626450110000|2021-07-16 15:41:50|7350.7|7347.9|7349.9|7347.1|7350.7|7347.9|7349.9|7347.1|127
1626450120000|2021-07-16 15:42:00|7350.2|7347.4|7349.2|7346.4|7351.2|7348.4|7349.2|7346.4|73
1626450130000|2021-07-16 15:42:10|7348.9|7346.1|7347.2|7344.4|7348.9|7346.1|7347.2|7344.4|53
1626450140000|2021-07-16 15:42:20|7347.4|7344.6|7347.2|7344.4|7348.2|7345.4|7347.2|7344.4|21
1626450150000|2021-07-16 15:42:30|7346.9|7344.1|7346.9|7344.1|7347.6|7344.8|7346.9|7344.1|36
1626450160000|2021-07-16 15:42:40|7346.7|7343.9|7343.2|7340.4|7346.7|7343.9|7342.2|7339.4|223
1626450170000|2021-07-16 15:42:50|7342.2|7339.4|7343.2|7340.4|7343.2|7340.4|7341.2|7338.4|104
1626450180000|2021-07-16 15:43:00|7341.4|7338.6|7341.2|7338.4|7341.9|7339.1|7341.2|7338.4|30
1626450190000|2021-07-16 15:43:10|7342.2|7339.4|7343.2|7340.4|7343.2|7340.4|7342.2|7339.4|74
1626450200000|2021-07-16 15:43:20|7342.9|7340.1|7342.9|7340.1|7343.2|7340.4|7342.7|7339.9|39
1626450210000|2021-07-16 15:43:30|7343.2|7340.4|7342.2|7339.4|7343.4|7340.6|7342.2|7339.4|63
1626450220000|2021-07-16 15:43:40|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|6
1626450230000|2021-07-16 15:43:50|7342.9|7340.1|7346.7|7343.9|7347.2|7344.4|7342.9|7340.1|314
1626450240000|2021-07-16 15:44:00|7346.2|7343.4|7345.2|7342.4|7347.2|7344.4|7344.9|7342.1|188
1626450250000|2021-07-16 15:44:10|7345.7|7342.9|7344.4|7341.6|7345.7|7342.9|7344.4|7341.6|50
1626450260000|2021-07-16 15:44:20|7344.7|7341.9|7345.2|7342.4|7345.2|7342.4|7344.7|7341.9|3
1626450270000|2021-07-16 15:44:30|7344.7|7341.9|7344.1|7341.3|7345.2|7342.4|7344.1|7341.3|60
1626450280000|2021-07-16 15:44:40|7344.4|7341.6|7342.7|7339.9|7344.4|7341.6|7342.7|7339.9|31
1626450290000|2021-07-16 15:44:50|7342.9|7340.1|7343.4|7340.6|7343.4|7340.6|7342.7|7339.9|5
1626450300000|2021-07-16 15:45:00|7344.1|7341.3|7345.6|7342.8|7346.4|7343.6|7344.1|7341.3|141
1626450310000|2021-07-16 15:45:10|7345.4|7342.6|7346.4|7343.6|7346.6|7343.8|7345.4|7342.6|5
1626450320000|2021-07-16 15:45:20|7346.6|7343.8|7346.4|7343.6|7346.9|7344.1|7346.4|7343.6|4
1626450330000|2021-07-16 15:45:30|7346.7|7343.9|7346.6|7343.8|7347.1|7344.3|7346.4|7343.6|19
1626450340000|2021-07-16 15:45:40|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7346.6|7343.8|16
1626450350000|2021-07-16 15:45:50|||||||||3
1626450360000|2021-07-16 15:46:00|7346.6|7343.8|7345.9|7343.1|7346.6|7343.8|7345.4|7342.6|17
1626450370000|2021-07-16 15:46:10|7345.4|7342.6|7345.4|7342.6|7346.1|7343.3|7344.4|7341.6|25
1626450380000|2021-07-16 15:46:20|7345.6|7342.8|7344.4|7341.6|7345.6|7342.8|7344.4|7341.6|59
1626450390000|2021-07-16 15:46:30|7344.9|7342.1|7346.1|7343.3|7346.1|7343.3|7344.4|7341.6|218
1626450400000|2021-07-16 15:46:40|7345.9|7343.1|7345.9|7343.1|7346.4|7343.6|7345.4|7342.6|8
1626450410000|2021-07-16 15:46:50|7345.4|7342.6|7342.7|7339.9|7345.9|7343.1|7342.7|7339.9|48
1626450420000|2021-07-16 15:47:00|7343.1|7340.3|7342.7|7339.9|7343.1|7340.3|7342.7|7339.9|16
1626450430000|2021-07-16 15:47:10|7343.1|7340.3|7342|7339.2|7343.4|7340.6|7341.4|7338.6|33
1626450440000|2021-07-16 15:47:20|7341.9|7339.1|7342.4|7339.6|7342.9|7340.1|7341.7|7338.9|33
1626450450000|2021-07-16 15:47:30|7341.9|7339.1|7341.4|7338.6|7342.2|7339.4|7340.7|7337.9|24
1626450460000|2021-07-16 15:47:40|7341.2|7338.4|7339.7|7336.9|7341.2|7338.4|7339.4|7336.6|48
1626450470000|2021-07-16 15:47:50|7339.4|7336.6|7336.9|7334.1|7339.4|7336.6|7336.1|7333.3|88
1626450480000|2021-07-16 15:48:00|7336.7|7333.9|7337.1|7334.3|7337.1|7334.3|7336.4|7333.6|36
1626450490000|2021-07-16 15:48:10|7336.7|7333.9|7338.1|7335.3|7338.1|7335.3|7336.7|7333.9|15
1626450500000|2021-07-16 15:48:20|7338.4|7335.6|7339.1|7336.3|7339.7|7336.9|7338.4|7335.6|38
1626450510000|2021-07-16 15:48:30|7338.9|7336.1|7338.4|7335.6|7339.9|7337.1|7338.4|7335.6|96
1626450520000|2021-07-16 15:48:40|7337.4|7334.6|7337.6|7334.8|7337.6|7334.8|7337.4|7334.6|37
1626450530000|2021-07-16 15:48:50|7337.4|7334.6|7336.4|7333.6|7337.4|7334.6|7335.6|7332.8|12
1626450540000|2021-07-16 15:49:00|7336.6|7333.8|7339.1|7336.3|7339.4|7336.6|7336.6|7333.8|42
1626450550000|2021-07-16 15:49:10|7339.4|7336.6|7338.4|7335.6|7339.4|7336.6|7337.4|7334.6|15
1626450560000|2021-07-16 15:49:20|7338.9|7336.1|7338.6|7335.8|7339.1|7336.3|7338.4|7335.6|36
1626450570000|2021-07-16 15:49:30|7338.8|7336|7339.4|7336.6|7339.6|7336.8|7338.8|7336|14
1626450580000|2021-07-16 15:49:40|7339.6|7336.8|7338.1|7335.3|7339.6|7336.8|7338.1|7335.3|20
1626450590000|2021-07-16 15:49:50|7336.9|7334.1|7335.1|7332.3|7337.1|7334.3|7335.1|7332.3|32
1626450600000|2021-07-16 15:50:00|7335.4|7332.6|7336.1|7333.3|7336.1|7333.3|7335.1|7332.3|34
1626450610000|2021-07-16 15:50:10|7338.1|7335.3|7338.1|7335.3|7339.1|7336.3|7338.1|7335.3|20
1626450620000|2021-07-16 15:50:20|7338.6|7335.8|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|5
1626450630000|2021-07-16 15:50:30|7339.1|7336.3|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|5
1626450640000|2021-07-16 15:50:40|7338.7|7335.9|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|19
1626450650000|2021-07-16 15:50:50|7339.6|7336.8|7339.4|7336.6|7339.7|7336.9|7339.1|7336.3|12
1626450660000|2021-07-16 15:51:00|7339.1|7336.3|7341.8|7339|7342.1|7339.3|7339.1|7336.3|113
1626450670000|2021-07-16 15:51:10|7342.1|7339.3|7340.8|7338|7342.1|7339.3|7340.6|7337.8|16
1626450680000|2021-07-16 15:51:20|7341.1|7338.3|7342.4|7339.6|7342.9|7340.1|7340.6|7337.8|12
1626450690000|2021-07-16 15:51:30|7342.6|7339.8|7344.1|7341.3|7344.1|7341.3|7342.1|7339.3|74
1626450700000|2021-07-16 15:51:40|7343.9|7341.1|7342.4|7339.6|7344.1|7341.3|7342.4|7339.6|57
1626450710000|2021-07-16 15:51:50|7342.1|7339.3|7338.1|7335.3|7342.1|7339.3|7335.8|7333|157
1626450720000|2021-07-16 15:52:00|7337.8|7335|7336.8|7334|7338.1|7335.3|7336.3|7333.5|37
1626450730000|2021-07-16 15:52:10|7337|7334.2|7340.1|7337.3|7340.1|7337.3|7336.8|7334|150
1626450740000|2021-07-16 15:52:20|7339.8|7337|7339.8|7337|7340.6|7337.8|7339.1|7336.3|23
1626450750000|2021-07-16 15:52:30|7340.3|7337.5|7339.6|7336.8|7340.3|7337.5|7339.1|7336.3|9
1626450760000|2021-07-16 15:52:40|7339.8|7337|7341.6|7338.8|7341.6|7338.8|7339.8|7337|7
1626450770000|2021-07-16 15:52:50|7341.3|7338.5|7342.4|7339.6|7342.6|7339.8|7341|7338.2|9
1626450780000|2021-07-16 15:53:00|7342.6|7339.8|7342.6|7339.8|7343.1|7340.3|7342.4|7339.6|18
1626450790000|2021-07-16 15:53:10|7342.4|7339.6|7341.6|7338.8|7342.4|7339.6|7341.1|7338.3|38
1626450800000|2021-07-16 15:53:20|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|10
1626450810000|2021-07-16 15:53:30|7341.6|7338.8|7341.8|7339|7342.3|7339.5|7341.6|7338.8|3
1626450820000|2021-07-16 15:53:40|7342.1|7339.3|7341.3|7338.5|7342.1|7339.3|7341.3|7338.5|7
1626450830000|2021-07-16 15:53:50|7341.4|7338.6|7340.3|7337.5|7341.4|7338.6|7339.8|7337|4
1626450840000|2021-07-16 15:54:00|7340|7337.2|7340.3|7337.5|7340.3|7337.5|7339.8|7337|11
1626450850000|2021-07-16 15:54:10|7339.8|7337|7340.6|7337.8|7340.6|7337.8|7339.8|7337|16
1626450860000|2021-07-16 15:54:20|7340.8|7338|7341.8|7339|7342.1|7339.3|7340.6|7337.8|14
1626450870000|2021-07-16 15:54:30|7340.8|7338|7341.6|7338.8|7341.6|7338.8|7340.8|7338|5
1626450880000|2021-07-16 15:54:40|7341.3|7338.5|7341.6|7338.8|7342.1|7339.3|7341.1|7338.3|10
1626450890000|2021-07-16 15:54:50|7341.8|7339|7341.4|7338.6|7342.1|7339.3|7341.4|7338.6|6
1626450900000|2021-07-16 15:55:00|7341.6|7338.8|7340.4|7337.6|7342.1|7339.3|7340.4|7337.6|20
1626450910000|2021-07-16 15:55:10|7340.1|7337.3|7339.4|7336.6|7340.1|7337.3|7339.4|7336.6|8
1626450920000|2021-07-16 15:55:20|7339.8|7337|7341.1|7338.3|7341.1|7338.3|7339.4|7336.6|28
1626450930000|2021-07-16 15:55:30|7340.9|7338.1|7339.4|7336.6|7340.9|7338.1|7339.4|7336.6|48
1626450940000|2021-07-16 15:55:40|7339.6|7336.8|7339.4|7336.6|7340.4|7337.6|7339.4|7336.6|14
1626450950000|2021-07-16 15:55:50|7339.7|7336.9|7339.6|7336.8|7339.9|7337.1|7339.6|7336.8|21
1626450960000|2021-07-16 15:56:00|7339.8|7337|7341.8|7339|7341.8|7339|7339.8|7337|36
1626450970000|2021-07-16 15:56:10|7341.4|7338.6|7342.3|7339.5|7342.3|7339.5|7340.6|7337.8|26
1626450980000|2021-07-16 15:56:20|7342.1|7339.3|7341.1|7338.3|7342.1|7339.3|7341.1|7338.3|8
1626450990000|2021-07-16 15:56:30|||||||||2
1626451000000|2021-07-16 15:56:40|7340.4|7337.6|7341.1|7338.3|7341.1|7338.3|7340.4|7337.6|8
1626451010000|2021-07-16 15:56:50|7340.4|7337.6|7339.6|7336.8|7340.6|7337.8|7339.4|7336.6|11
1626451020000|2021-07-16 15:57:00|7340.4|7337.6|7342.4|7339.6|7343.1|7340.3|7340.4|7337.6|69
1626451030000|2021-07-16 15:57:10|7342.6|7339.8|7342.6|7339.8|7342.8|7340|7342.4|7339.6|16
1626451040000|2021-07-16 15:57:20|7342.4|7339.6|7342.1|7339.3|7342.6|7339.8|7342.1|7339.3|12
1626451050000|2021-07-16 15:57:30|7342.4|7339.6|7341.4|7338.6|7342.4|7339.6|7341.4|7338.6|18
1626451060000|2021-07-16 15:57:40|7341.1|7338.3|7340.4|7337.6|7341.1|7338.3|7340.4|7337.6|14
1626451070000|2021-07-16 15:57:50|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|4
1626451080000|2021-07-16 15:58:00|7341.1|7338.3|7342.4|7339.6|7342.6|7339.8|7341.1|7338.3|17
1626451090000|2021-07-16 15:58:10|7342.1|7339.3|7343.1|7340.3|7343.1|7340.3|7342.1|7339.3|15
1626451100000|2021-07-16 15:58:20|7344.1|7341.3|7342.1|7339.3|7344.1|7341.3|7342.1|7339.3|52
1626451110000|2021-07-16 15:58:30|7341.4|7338.6|7340.4|7337.6|7341.4|7338.6|7340.4|7337.6|29
1626451120000|2021-07-16 15:58:40|7340.1|7337.3|7339.1|7336.3|7340.1|7337.3|7337.9|7335.1|65
1626451130000|2021-07-16 15:58:50|7338.6|7335.8|7338.4|7335.6|7338.6|7335.8|7338.4|7335.6|1
1626451140000|2021-07-16 15:59:00|7338.1|7335.3|7338.6|7335.8|7338.9|7336.1|7338.1|7335.3|15
1626451150000|2021-07-16 15:59:10|7339.1|7336.3|7339.6|7336.8|7340.6|7337.8|7339.1|7336.3|17
1626451160000|2021-07-16 15:59:20|||||||||1
1626451170000|2021-07-16 15:59:30|7340.1|7337.3|7340.6|7337.8|7341.1|7338.3|7340.1|7337.3|9
1626451180000|2021-07-16 15:59:40|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|1
1626451190000|2021-07-16 15:59:50|7340.4|7337.6|7339.4|7336.6|7340.6|7337.8|7339.4|7336.6|12
1626451200000|2021-07-16 16:00:00|7339.1|7336.3|7342.1|7339.3|7343.1|7340.3|7339.1|7336.3|62
1626451210000|2021-07-16 16:00:10|7343.4|7340.6|7343.4|7340.6|7344.1|7341.3|7343.4|7340.6|25
1626451220000|2021-07-16 16:00:20|7343.6|7340.8|7344.1|7341.3|7344.1|7341.3|7343.6|7340.8|5
1626451230000|2021-07-16 16:00:30|7343.8|7341|7343.6|7340.8|7343.8|7341|7343.6|7340.8|10
1626451240000|2021-07-16 16:00:40|7343.8|7341|7340.9|7338.1|7344.1|7341.3|7340.9|7338.1|25
1626451250000|2021-07-16 16:00:50|7340.7|7337.9|7338.6|7335.8|7340.7|7337.9|7337.1|7334.3|58
1626451260000|2021-07-16 16:01:00|7338.4|7335.6|7338.9|7336.1|7339.4|7336.6|7337.4|7334.6|16
1626451270000|2021-07-16 16:01:10|7339.2|7336.4|7339.4|7336.6|7339.4|7336.6|7339.2|7336.4|6
1626451280000|2021-07-16 16:01:20|7339.9|7337.1|7339.9|7337.1|7340.1|7337.3|7339.9|7337.1|6
1626451290000|2021-07-16 16:01:30|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|4
1626451300000|2021-07-16 16:01:40|7339.1|7336.3|7340.4|7337.6|7340.4|7337.6|7339.1|7336.3|6
1626451310000|2021-07-16 16:01:50|7341.6|7338.8|7341.1|7338.3|7341.6|7338.8|7341.1|7338.3|17
1626451320000|2021-07-16 16:02:00|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341.1|7338.3|13
1626451330000|2021-07-16 16:02:10|7341.1|7338.3|7343.1|7340.3|7343.1|7340.3|7340.6|7337.8|44
1626451340000|2021-07-16 16:02:20|7344.1|7341.3|7344.9|7342.1|7345.1|7342.3|7344.1|7341.3|23
1626451350000|2021-07-16 16:02:30|7344.6|7341.8|7346.1|7343.3|7346.1|7343.3|7344.6|7341.8|10
1626451360000|2021-07-16 16:02:40|7345.1|7342.3|7343.6|7340.8|7345.1|7342.3|7343.1|7340.3|25
1626451370000|2021-07-16 16:02:50|7344.1|7341.3|7344.1|7341.3|7344.6|7341.8|7343.9|7341.1|6
1626451380000|2021-07-16 16:03:00|7344.6|7341.8|7344.9|7342.1|7345.1|7342.3|7344.4|7341.6|6
1626451390000|2021-07-16 16:03:10|7344.8|7342|7345.1|7342.3|7345.1|7342.3|7344.8|7342|11
1626451400000|2021-07-16 16:03:20|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7344.6|7341.8|21
1626451410000|2021-07-16 16:03:30|7346.1|7343.3|7347.6|7344.8|7348.1|7345.3|7346.1|7343.3|42
1626451420000|2021-07-16 16:03:40|7348.1|7345.3|7347.4|7344.6|7348.1|7345.3|7347.1|7344.3|27
1626451430000|2021-07-16 16:03:50|7347.9|7345.1|7345.6|7342.8|7347.9|7345.1|7345.4|7342.6|24
1626451440000|2021-07-16 16:04:00|7345.8|7343|7345.6|7342.8|7346.1|7343.3|7345.1|7342.3|6
1626451450000|2021-07-16 16:04:10|7345.4|7342.6|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|13
1626451460000|2021-07-16 16:04:20|7346.7|7343.9|7348.6|7345.8|7348.9|7346.1|7346.7|7343.9|26
1626451470000|2021-07-16 16:04:30|7348.4|7345.6|7348.6|7345.8|7348.6|7345.8|7348.1|7345.3|8
1626451480000|2021-07-16 16:04:40|7348.8|7346|7347.6|7344.8|7349.1|7346.3|7347.1|7344.3|42
1626451490000|2021-07-16 16:04:50|7348.1|7345.3|7349.4|7346.6|7349.4|7346.6|7348.1|7345.3|7
1626451500000|2021-07-16 16:05:00|7349.1|7346.3|7348.6|7345.8|7349.1|7346.3|7347.1|7344.3|24
1626451510000|2021-07-16 16:05:10|7348.4|7345.6|7347.4|7344.6|7348.4|7345.6|7347.4|7344.6|22
1626451520000|2021-07-16 16:05:20|7347.1|7344.3|7345.1|7342.3|7347.1|7344.3|7344|7341.2|236
1626451530000|2021-07-16 16:05:30|7344.9|7342.1|7344.6|7341.8|7345.4|7342.6|7344.6|7341.8|8
1626451540000|2021-07-16 16:05:40|7344.4|7341.6|7345.4|7342.6|7345.4|7342.6|7344.4|7341.6|14
1626451550000|2021-07-16 16:05:50|7345.1|7342.3|7347.1|7344.3|7347.1|7344.3|7345.1|7342.3|29
1626451560000|2021-07-16 16:06:00|7347.4|7344.6|7347.4|7344.6|7347.8|7345|7346.7|7343.9|17
1626451570000|2021-07-16 16:06:10|7347.2|7344.4|7347.4|7344.6|7347.4|7344.6|7347.2|7344.4|16
1626451580000|2021-07-16 16:06:20|7347.1|7344.3|7346.9|7344.1|7347.4|7344.6|7346.7|7343.9|12
1626451590000|2021-07-16 16:06:30|7346.7|7343.9|7345.9|7343.1|7346.9|7344.1|7345.7|7342.9|22
1626451600000|2021-07-16 16:06:40|7345.7|7342.9|7345.1|7342.3|7345.7|7342.9|7344.4|7341.6|13
1626451610000|2021-07-16 16:06:50|7345.4|7342.6|7343.7|7340.9|7345.4|7342.6|7343.7|7340.9|20
1626451620000|2021-07-16 16:07:00|7344.1|7341.3|7345.2|7342.4|7345.2|7342.4|7344.1|7341.3|11
1626451630000|2021-07-16 16:07:10|7344.4|7341.6|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|41
1626451640000|2021-07-16 16:07:20|7344.6|7341.8|7346.1|7343.3|7346.1|7343.3|7344.4|7341.6|23
1626451650000|2021-07-16 16:07:30|7345.9|7343.1|7346.4|7343.6|7346.9|7344.1|7345.1|7342.3|15
1626451660000|2021-07-16 16:07:40|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|25
1626451670000|2021-07-16 16:07:50|7346.9|7344.1|7347.1|7344.3|7348.1|7345.3|7346.1|7343.3|31
1626451680000|2021-07-16 16:08:00|7347.4|7344.6|7345.6|7342.8|7347.4|7344.6|7344.9|7342.1|60
1626451690000|2021-07-16 16:08:10|7345.9|7343.1|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|6
1626451700000|2021-07-16 16:08:20|7346.6|7343.8|7346.4|7343.6|7347.1|7344.3|7346.4|7343.6|11
1626451710000|2021-07-16 16:08:30|7346.1|7343.3|7345.7|7342.9|7347.4|7344.6|7345.7|7342.9|22
1626451720000|2021-07-16 16:08:40|7346.2|7343.4|7346.4|7343.6|7346.4|7343.6|7345.7|7342.9|13
1626451730000|2021-07-16 16:08:50|7345.9|7343.1|7344.7|7341.9|7346.2|7343.4|7344.7|7341.9|12
1626451740000|2021-07-16 16:09:00|7344.1|7341.3|7343.6|7340.8|7344.4|7341.6|7343.6|7340.8|12
1626451750000|2021-07-16 16:09:10|7344.1|7341.3|7344.9|7342.1|7345.4|7342.6|7344.1|7341.3|29
1626451760000|2021-07-16 16:09:20|7345.1|7342.3|7345.6|7342.8|7345.6|7342.8|7345.1|7342.3|4
1626451770000|2021-07-16 16:09:30|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|5
1626451780000|2021-07-16 16:09:40|7345.6|7342.8|7345.4|7342.6|7345.6|7342.8|7345.4|7342.6|15
1626451790000|2021-07-16 16:09:50|7345.1|7342.3|7342.4|7339.6|7345.4|7342.6|7342.4|7339.6|18
1626451800000|2021-07-16 16:10:00|7342.9|7340.1|7343.4|7340.6|7344.6|7341.8|7342.9|7340.1|24
1626451810000|2021-07-16 16:10:10|7343.8|7341|7344.1|7341.3|7344.1|7341.3|7343.8|7341|6
1626451820000|2021-07-16 16:10:20|7343.6|7340.8|7344.6|7341.8|7345.1|7342.3|7343.6|7340.8|28
1626451830000|2021-07-16 16:10:30|7344.9|7342.1|7345.1|7342.3|7345.1|7342.3|7344.9|7342.1|4
1626451840000|2021-07-16 16:10:40|7345.4|7342.6|7345.9|7343.1|7346.4|7343.6|7345.4|7342.6|23
1626451850000|2021-07-16 16:10:50|7345.6|7342.8|7344.4|7341.6|7345.6|7342.8|7343.6|7340.8|29
1626451860000|2021-07-16 16:11:00|7344.1|7341.3|7343.4|7340.6|7344.1|7341.3|7343.4|7340.6|9
1626451870000|2021-07-16 16:11:10|7342.7|7339.9|7342.4|7339.6|7342.7|7339.9|7341.4|7338.6|18
1626451880000|2021-07-16 16:11:20|7342.2|7339.4|7342.9|7340.1|7343.1|7340.3|7341.4|7338.6|68
1626451890000|2021-07-16 16:11:30|7343.2|7340.4|7341.4|7338.6|7343.4|7340.6|7341.4|7338.6|39
1626451900000|2021-07-16 16:11:40|7341.7|7338.9|7341.4|7338.6|7342.4|7339.6|7341.2|7338.4|19
1626451910000|2021-07-16 16:11:50|7341.2|7338.4|7341.7|7338.9|7341.9|7339.1|7341.2|7338.4|3
1626451920000|2021-07-16 16:12:00|7341.4|7338.6|7342.9|7340.1|7344.4|7341.6|7341.4|7338.6|31
1626451930000|2021-07-16 16:12:10|7342.4|7339.6|7343.4|7340.6|7343.4|7340.6|7341.9|7339.1|6
1626451940000|2021-07-16 16:12:20|7343.7|7340.9|7343.4|7340.6|7343.9|7341.1|7343.4|7340.6|10
1626451950000|2021-07-16 16:12:30|7343.6|7340.8|7344.4|7341.6|7344.4|7341.6|7343.6|7340.8|19
1626451960000|2021-07-16 16:12:40|7344.7|7341.9|7340.4|7337.6|7344.7|7341.9|7340.4|7337.6|15
1626451970000|2021-07-16 16:12:50|||||||||1
1626451980000|2021-07-16 16:13:00|7340.1|7337.3|7341.4|7338.6|7341.4|7338.6|7339.9|7337.1|38
1626451990000|2021-07-16 16:13:10|7341.2|7338.4|7340.7|7337.9|7341.4|7338.6|7340.7|7337.9|4
1626452000000|2021-07-16 16:13:20|7340.2|7337.4|7340.2|7337.4|7340.4|7337.6|7340.2|7337.4|2
1626452010000|2021-07-16 16:13:30|7340.4|7337.6|7340.9|7338.1|7341.4|7338.6|7340.2|7337.4|13
1626452020000|2021-07-16 16:13:40|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7
1626452030000|2021-07-16 16:13:50|7341.7|7338.9|7341.6|7338.8|7341.7|7338.9|7341.4|7338.6|10
1626452040000|2021-07-16 16:14:00|7341.4|7338.6|7342.2|7339.4|7342.4|7339.6|7341.4|7338.6|8
1626452050000|2021-07-16 16:14:10|7341.9|7339.1|7343.7|7340.9|7343.7|7340.9|7341.4|7338.6|31
1626452060000|2021-07-16 16:14:20|7343.9|7341.1|7344.4|7341.6|7344.7|7341.9|7343.7|7340.9|6
1626452070000|2021-07-16 16:14:30|7343.9|7341.1|7342.4|7339.6|7343.9|7341.1|7342.2|7339.4|17
1626452080000|2021-07-16 16:14:40|7343.2|7340.4|7343.2|7340.4|7343.4|7340.6|7343.2|7340.4|5
1626452090000|2021-07-16 16:14:50|7343.4|7340.6|7344.2|7341.4|7344.4|7341.6|7343.2|7340.4|24
1626452100000|2021-07-16 16:15:00|7344.4|7341.6|7343.4|7340.6|7345.4|7342.6|7343.2|7340.4|171
1626452110000|2021-07-16 16:15:10|7342.7|7339.9|7342.4|7339.6|7342.7|7339.9|7342.4|7339.6|4
1626452130000|2021-07-16 16:15:30|7342.7|7339.9|7343.4|7340.6|7343.4|7340.6|7342.7|7339.9|5
1626452140000|2021-07-16 16:15:40|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|24
1626452150000|2021-07-16 16:15:50|7342.9|7340.1|7342.7|7339.9|7343.2|7340.4|7342.7|7339.9|9
1626452160000|2021-07-16 16:16:00|7342.3|7339.5|7341.4|7338.6|7342.3|7339.5|7341.4|7338.6|17
1626452170000|2021-07-16 16:16:10|7341.9|7339.1|7341.9|7339.1|7342.2|7339.4|7341.3|7338.5|19
1626452180000|2021-07-16 16:16:20|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|1
1626452190000|2021-07-16 16:16:30|7341.1|7338.3|7339.7|7336.9|7341.1|7338.3|7339.7|7336.9|23
1626452200000|2021-07-16 16:16:40|7340.4|7337.6|7341.1|7338.3|7341.1|7338.3|7340.4|7337.6|17
1626452210000|2021-07-16 16:16:50|7340.9|7338.1|7340.7|7337.9|7341.4|7338.6|7340.7|7337.9|13
1626452220000|2021-07-16 16:17:00|7340.9|7338.1|7341.6|7338.8|7341.6|7338.8|7339.9|7337.1|27
1626452230000|2021-07-16 16:17:10|7341.4|7338.6|7341.6|7338.8|7341.6|7338.8|7340.9|7338.1|1
1626452240000|2021-07-16 16:17:20|7342.1|7339.3|7342.2|7339.4|7343.4|7340.6|7342.1|7339.3|19
1626452250000|2021-07-16 16:17:30|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.4|7338.6|7
1626452260000|2021-07-16 16:17:40|7341.4|7338.6|7341.9|7339.1|7341.9|7339.1|7341.4|7338.6|5
1626452270000|2021-07-16 16:17:50|7342.1|7339.3|7343.4|7340.6|7343.4|7340.6|7342.1|7339.3|4
1626452280000|2021-07-16 16:18:00|7344.4|7341.6|7344.4|7341.6|7344.6|7341.8|7344.4|7341.6|21
1626452290000|2021-07-16 16:18:10|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7343.9|7341.1|5
1626452300000|2021-07-16 16:18:20|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7343.9|7341.1|3
1626452310000|2021-07-16 16:18:30|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7344.6|7341.8|4
1626452320000|2021-07-16 16:18:40|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|12
1626452330000|2021-07-16 16:18:50|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7344.4|7341.6|13
1626452340000|2021-07-16 16:19:00|7345.5|7342.7|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|88
1626452350000|2021-07-16 16:19:10|7345.4|7342.6|7345.1|7342.3|7345.4|7342.6|7345.1|7342.3|6
1626452360000|2021-07-16 16:19:20|||||||||2
1626452370000|2021-07-16 16:19:30|7344.7|7341.9|7344.4|7341.6|7344.7|7341.9|7344.4|7341.6|9
1626452380000|2021-07-16 16:19:40|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|18
1626452390000|2021-07-16 16:19:50|7344.9|7342.1|7342|7339.2|7344.9|7342.1|7341|7338.2|1673
1626452400000|2021-07-16 16:20:00|7341.7|7338.9|7342.3|7339.5|7342.3|7339.5|7341.7|7338.9|68
1626452410000|2021-07-16 16:20:10|7342|7339.2|7342|7339.2|7342|7339.2|7342|7339.2|11
1626452420000|2021-07-16 16:20:20|||||||||31
1626452430000|2021-07-16 16:20:30|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.3|7339.5|20
1626452440000|2021-07-16 16:20:40|7342.7|7339.9|7345.3|7342.5|7345.3|7342.5|7342.7|7339.9|397
1626452450000|2021-07-16 16:20:50|||||||||42
1626452460000|2021-07-16 16:21:00|7345|7342.2|7341|7338.2|7345|7342.2|7340.6|7337.8|338
1626452470000|2021-07-16 16:21:10|7341.3|7338.5|7346.4|7343.6|7346.7|7343.9|7341.3|7338.5|2182
1626452480000|2021-07-16 16:21:20|7346.2|7343.4|7345.2|7342.4|7346.2|7343.4|7344.7|7341.9|28
1626452490000|2021-07-16 16:21:30|7345.4|7342.6|7345.4|7342.6|7345.9|7343.1|7344.7|7341.9|18
1626452500000|2021-07-16 16:21:40|7345.7|7342.9|7345.7|7342.9|7346.4|7343.6|7345.7|7342.9|30
1626452510000|2021-07-16 16:21:50|||||||||2
1626452520000|2021-07-16 16:22:00|7346|7343.2|7346|7343.2|7346.4|7343.6|7345.9|7343.1|45
1626452530000|2021-07-16 16:22:10|7345.9|7343.1|7345|7342.2|7346.4|7343.6|7344.7|7341.9|80
1626452540000|2021-07-16 16:22:20|7345.7|7342.9|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|3
1626452550000|2021-07-16 16:22:30|7347.2|7344.4|7347.2|7344.4|7348|7345.2|7347.2|7344.4|14
1626452560000|2021-07-16 16:22:40|7345.8|7343|7345.2|7342.4|7345.8|7343|7345|7342.2|64
1626452570000|2021-07-16 16:22:50|7345|7342.2|7346|7343.2|7346|7343.2|7345|7342.2|11
1626452580000|2021-07-16 16:23:00|||||||||41
1626452590000|2021-07-16 16:23:10|7345.8|7343|7346|7343.2|7346|7343.2|7345.2|7342.4|16
1626452600000|2021-07-16 16:23:20|7345.8|7343|7345|7342.2|7346|7343.2|7345|7342.2|5
1626452610000|2021-07-16 16:23:30|7344.8|7342|7345|7342.2|7345|7342.2|7344.8|7342|5
1626452620000|2021-07-16 16:23:40|7345.3|7342.5|7344.5|7341.7|7345.3|7342.5|7344.3|7341.5|6
1626452630000|2021-07-16 16:23:50|7345|7342.2|7345|7342.2|7345|7342.2|7345|7342.2|4
1626452640000|2021-07-16 16:24:00|7345.3|7342.5|7345.8|7343|7345.8|7343|7344.8|7342|27
1626452650000|2021-07-16 16:24:10|7346|7343.2|7344|7341.2|7346|7343.2|7344|7341.2|17
1626452660000|2021-07-16 16:24:20|7344.3|7341.5|7341|7338.2|7344.3|7341.5|7341|7338.2|32
1626452670000|2021-07-16 16:24:30|7341.3|7338.5|7338|7335.2|7341.3|7338.5|7338|7335.2|256
1626452680000|2021-07-16 16:24:40|7338.3|7335.5|7338|7335.2|7338.8|7336|7338|7335.2|3
1626452690000|2021-07-16 16:24:50|7338.3|7335.5|7335.6|7332.8|7338.3|7335.5|7335.6|7332.8|11
1626452700000|2021-07-16 16:25:00|7335.3|7332.5|7335|7332.2|7336.3|7333.5|7332.3|7329.5|43
1626452710000|2021-07-16 16:25:10|7334.8|7332|7320.8|7318|7334.8|7332|7319.8|7317|286
1626452720000|2021-07-16 16:25:20|7321|7318.2|7325.2|7321.2|7325.5|7322.7|7321|7318.2|209
1626452730000|2021-07-16 16:25:30|7324.5|7321.7|7322.8|7320|7325|7322.2|7322.8|7320|50
1626452740000|2021-07-16 16:25:40|7322.6|7319.8|7319.9|7317.1|7323.6|7320.8|7319.8|7317|589
1626452750000|2021-07-16 16:25:50|7319.6|7316.8|7317.6|7314.8|7319.6|7316.8|7316.9|7314.1|161
1626452760000|2021-07-16 16:26:00|7317.3|7314.5|7317.6|7314.8|7319.3|7316.5|7316.8|7314|121
1626452770000|2021-07-16 16:26:10|7317.2|7314.4|7319|7316.2|7319|7316.2|7315.9|7313.1|648
1626452780000|2021-07-16 16:26:20|7317.8|7315|7310.8|7308|7318|7315.2|7308.3|7305.5|569
1626452790000|2021-07-16 16:26:30|7311|7308.2|7313|7310.2|7314|7311.2|7311|7308.2|34
1626452800000|2021-07-16 16:26:40|7313.6|7310.8|7315.7|7312.9|7316|7313.2|7313.6|7310.8|30
1626452810000|2021-07-16 16:26:50|7316|7313.2|7316.2|7313.4|7316.2|7313.4|7315|7312.2|41
1626452820000|2021-07-16 16:27:00|7316.5|7313.7|7324.3|7321.5|7325.7|7322.9|7316.5|7313.7|99
1626452830000|2021-07-16 16:27:10|7324|7321.2|7327.7|7324.9|7327.8|7325|7323|7320.2|55
1626452840000|2021-07-16 16:27:20|7328|7325.2|7324.8|7322|7328.2|7325.4|7323.8|7321|131
1626452850000|2021-07-16 16:27:30|7325|7322.2|7325|7322.2|7325.2|7322.4|7325|7322.2|4
1626452860000|2021-07-16 16:27:40|7324|7321.2|7325|7322.2|7325|7322.2|7324|7321.2|27
1626452870000|2021-07-16 16:27:50|7325.2|7322.4|7328|7325.2|7328|7325.2|7325.2|7322.4|66
1626452880000|2021-07-16 16:28:00|7328.2|7325.4|7330.2|7327.4|7330.2|7327.4|7328.2|7325.4|31
1626452890000|2021-07-16 16:28:10|7330.7|7327.9|7333|7330.2|7334|7331.2|7330.7|7327.9|36
1626452900000|2021-07-16 16:28:20|7333.2|7330.4|7333.3|7330.5|7334|7331.2|7333.2|7330.4|8
1626452910000|2021-07-16 16:28:30|7333.1|7330.3|7330.5|7327.7|7333.1|7330.3|7329.5|7326.7|32
1626452920000|2021-07-16 16:28:40|7330.8|7328|7330.8|7328|7330.8|7328|7330.3|7327.5|2
1626452930000|2021-07-16 16:28:50|7330.3|7327.5|7330|7327.2|7330.8|7328|7329.8|7327|13
1626452940000|2021-07-16 16:29:00|7330.8|7328|7331.5|7328.7|7331.8|7329|7330.8|7328|112
1626452950000|2021-07-16 16:29:10|7331.8|7329|7332.8|7330|7332.8|7330|7331.5|7328.7|47
1626452960000|2021-07-16 16:29:20|7332.2|7329.4|7332.8|7330|7332.8|7330|7331|7328.2|6
1626452970000|2021-07-16 16:29:30|7332.5|7329.7|7331.5|7328.7|7332.5|7329.7|7331.3|7328.5|9
1626452980000|2021-07-16 16:29:40|7331.7|7328.9|7332|7329.2|7332.5|7329.7|7331|7328.2|5
1626452990000|2021-07-16 16:29:50|7332.2|7329.4|7331.3|7328.5|7332.5|7329.7|7331.3|7328.5|5
1626453000000|2021-07-16 16:30:00|7331|7328.2|7330.2|7327.4|7332|7329.2|7330|7327.2|222
1626453010000|2021-07-16 16:30:10|7330.8|7328|7331.1|7328.3|7331.1|7328.3|7330.6|7327.8|66
1626453020000|2021-07-16 16:30:20|7330.6|7327.8|7330.6|7327.8|7330.8|7328|7328.6|7325.8|35
1626453030000|2021-07-16 16:30:30|7330.8|7328|7329.6|7326.8|7331.3|7328.5|7328.6|7325.8|433
1626453040000|2021-07-16 16:30:40|7329.8|7327|7326.9|7324.1|7329.8|7327|7326.9|7324.1|123
1626453050000|2021-07-16 16:30:50|7327.2|7324.4|7327.3|7324.5|7329.1|7326.3|7327.2|7324.4|29
1626453060000|2021-07-16 16:31:00|7327.6|7324.8|7326.3|7323.5|7328.4|7325.6|7326.3|7323.5|23
1626453070000|2021-07-16 16:31:10|7326.6|7323.8|7327.1|7324.3|7327.6|7324.8|7326.6|7323.8|7
1626453080000|2021-07-16 16:31:20|7326.9|7324.1|7324.9|7322.1|7326.9|7324.1|7324.9|7322.1|13
1626453090000|2021-07-16 16:31:30|7324.6|7321.8|7324.9|7322.1|7325.1|7322.3|7323.9|7321.1|14
1626453100000|2021-07-16 16:31:40|7324.4|7321.6|7324.6|7321.8|7324.8|7322|7323.9|7321.1|11
1626453110000|2021-07-16 16:31:50|7324.4|7321.6|7326.1|7323.3|7326.1|7323.3|7323.9|7321.1|25
1626453120000|2021-07-16 16:32:00|7325.9|7323.1|7327.1|7324.3|7328.8|7326|7325.9|7323.1|445
1626453130000|2021-07-16 16:32:10|7326.3|7323.5|7326.8|7324|7326.8|7324|7325.8|7323|8
1626453140000|2021-07-16 16:32:20|7327|7324.2|7326.3|7323.5|7329.3|7326.5|7326.3|7323.5|249
1626453150000|2021-07-16 16:32:30|7327.1|7324.3|7327|7324.2|7327.5|7324.7|7326.8|7324|100
1626453160000|2021-07-16 16:32:40|7327.3|7324.5|7326.8|7324|7327.3|7324.5|7326.5|7323.7|4
1626453170000|2021-07-16 16:32:50|7327|7324.2|7327|7324.2|7328|7325.2|7327|7324.2|8
1626453180000|2021-07-16 16:33:00|7328|7325.2|7327.8|7325|7328|7325.2|7327.3|7324.5|5
1626453190000|2021-07-16 16:33:10|7326.9|7324.1|7328|7325.2|7328|7325.2|7326.3|7323.5|16
1626453200000|2021-07-16 16:33:20|7327.8|7325|7326.8|7324|7328|7325.2|7326.8|7324|7
1626453210000|2021-07-16 16:33:30|7327|7324.2|7329.7|7326.9|7329.7|7326.9|7327|7324.2|73
1626453220000|2021-07-16 16:33:40|7330|7327.2|7331|7328.2|7331|7328.2|7330|7327.2|31
1626453230000|2021-07-16 16:33:50|7331.2|7328.4|7331|7328.2|7332|7329.2|7331|7328.2|11
1626453240000|2021-07-16 16:34:00|7330.7|7327.9|7332.8|7330|7333|7330.2|7330|7327.2|48
1626453250000|2021-07-16 16:34:10|7332|7329.2|7332|7329.2|7333|7330.2|7332|7329.2|8
1626453260000|2021-07-16 16:34:20|7332.5|7329.7|7330.5|7327.7|7332.5|7329.7|7330.5|7327.7|19
1626453270000|2021-07-16 16:34:30|7330.8|7328|7331|7328.2|7331.3|7328.5|7330.2|7327.4|1
1626453280000|2021-07-16 16:34:40|||||||||3
1626453290000|2021-07-16 16:34:50|7330.3|7327.5|7329|7326.2|7330.3|7327.5|7329|7326.2|20
1626453300000|2021-07-16 16:35:00|7329.3|7326.5|7331|7328.2|7331|7328.2|7329|7326.2|43
1626453310000|2021-07-16 16:35:10|7330.6|7327.8|7329.3|7326.5|7330.6|7327.8|7329.3|7326.5|15
1626453320000|2021-07-16 16:35:20|7329.6|7326.8|7330.6|7327.8|7330.8|7328|7329.6|7326.8|19
1626453330000|2021-07-16 16:35:30|7330.3|7327.5|7330|7327.2|7330.6|7327.8|7329.3|7326.5|239
1626453350000|2021-07-16 16:35:50|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|7
1626453360000|2021-07-16 16:36:00|7329.6|7326.8|7331.6|7328.8|7331.8|7329|7328.8|7326|17
1626453370000|2021-07-16 16:36:10|7331|7328.2|7331|7328.2|7331.5|7328.7|7331|7328.2|2
1626453380000|2021-07-16 16:36:20|7330.7|7327.9|7330|7327.2|7330.7|7327.9|7329.8|7327|13
1626453390000|2021-07-16 16:36:30|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7329|7326.2|7
1626453400000|2021-07-16 16:36:40|7330|7327.2|7331.5|7328.7|7331.5|7328.7|7329|7326.2|32
1626453410000|2021-07-16 16:36:50|7331|7328.2|7331|7328.2|7331.5|7328.7|7331|7328.2|5
1626453420000|2021-07-16 16:37:00|7331.5|7328.7|7333|7330.2|7333|7330.2|7331|7328.2|14
1626453430000|2021-07-16 16:37:10|7333.2|7330.4|7334.7|7331.9|7336.4|7333.6|7333.2|7330.4|504
1626453440000|2021-07-16 16:37:20|7334.4|7331.6|7334.7|7331.9|7335.2|7332.4|7334.4|7331.6|15
1626453450000|2021-07-16 16:37:30|7335|7332.2|7334.2|7331.4|7335.4|7332.6|7334.2|7331.4|9
1626453460000|2021-07-16 16:37:40|7334|7331.2|7334.7|7331.9|7335.2|7332.4|7333.7|7330.9|9
1626453470000|2021-07-16 16:37:50|7335.2|7332.4|7335.2|7332.4|7335.4|7332.6|7335.2|7332.4|15
1626453480000|2021-07-16 16:38:00|7335.4|7332.6|7334.7|7331.9|7336.4|7333.6|7334.7|7331.9|17
1626453490000|2021-07-16 16:38:10|7334.6|7331.8|7335|7332.2|7336.2|7333.4|7334.4|7331.6|26
1626453500000|2021-07-16 16:38:20|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7334.4|7331.6|17
1626453510000|2021-07-16 16:38:30|7335.7|7332.9|7334.4|7331.6|7335.7|7332.9|7334.4|7331.6|8
1626453520000|2021-07-16 16:38:40|7334|7331.2|7335.4|7332.6|7335.4|7332.6|7333.7|7330.9|6
1626453530000|2021-07-16 16:38:50|||||||||2
1626453540000|2021-07-16 16:39:00|7336|7333.2|7336.6|7333.8|7337|7334.2|7335.9|7333.1|24
1626453550000|2021-07-16 16:39:10|7337.2|7334.4|7335.4|7332.6|7337.2|7334.4|7335.2|7332.4|15
1626453560000|2021-07-16 16:39:20|7334.9|7332.1|7334.7|7331.9|7334.9|7332.1|7334.7|7331.9|9
1626453570000|2021-07-16 16:39:30|7334.4|7331.6|7334.7|7331.9|7334.7|7331.9|7334.4|7331.6|7
1626453580000|2021-07-16 16:39:40|7336.6|7333.8|7336.4|7333.6|7337.4|7334.6|7336.4|7333.6|65
1626453590000|2021-07-16 16:39:50|7338|7335.2|7338.4|7335.6|7338.4|7335.6|7337.4|7334.6|30
1626453600000|2021-07-16 16:40:00|7338.7|7335.9|7339.4|7336.6|7340.4|7337.6|7338.7|7335.9|43
1626453610000|2021-07-16 16:40:10|7339.9|7337.1|7339.4|7336.6|7340.2|7337.4|7339.4|7336.6|3
1626453620000|2021-07-16 16:40:20|7340.4|7337.6|7340.4|7337.6|7341.4|7338.6|7340.4|7337.6|14
1626453630000|2021-07-16 16:40:30|7340.8|7338|7338.7|7335.9|7341.4|7338.6|7338.7|7335.9|54
1626453640000|2021-07-16 16:40:40|7338.2|7335.4|7339.4|7336.6|7339.4|7336.6|7338.2|7335.4|36
1626453650000|2021-07-16 16:40:50|7339.2|7336.4|7338.4|7335.6|7339.2|7336.4|7337.4|7334.6|22
1626453660000|2021-07-16 16:41:00|7338.2|7335.4|7336|7333.2|7338.2|7335.4|7335.2|7332.4|79
1626453670000|2021-07-16 16:41:10|7336.2|7333.4|7335.4|7332.6|7336.7|7333.9|7335|7332.2|46
1626453680000|2021-07-16 16:41:20|7335.7|7332.9|7336|7333.2|7336.5|7333.7|7335.2|7332.4|8
1626453690000|2021-07-16 16:41:30|7336.5|7333.7|7336.5|7333.7|7337|7334.2|7336|7333.2|12
1626453700000|2021-07-16 16:41:40|7336.2|7333.4|7338|7335.2|7338|7335.2|7336|7333.2|7
1626453710000|2021-07-16 16:41:50|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.2|7334.4|2
1626453720000|2021-07-16 16:42:00|7338|7335.2|7338.5|7335.7|7340|7337.2|7338|7335.2|48
1626453730000|2021-07-16 16:42:10|7338.2|7335.4|7339|7336.2|7340|7337.2|7338|7335.2|25
1626453740000|2021-07-16 16:42:20|7339.2|7336.4|7340|7337.2|7340|7337.2|7339|7336.2|17
1626453750000|2021-07-16 16:42:30|7339.7|7336.9|7339.7|7336.9|7340|7337.2|7339|7336.2|14
1626453760000|2021-07-16 16:42:40|7339|7336.2|7339.7|7336.9|7340|7337.2|7339|7336.2|3
1626453770000|2021-07-16 16:42:50|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|4
1626453780000|2021-07-16 16:43:00|7338.7|7335.9|7338|7335.2|7338.7|7335.9|7337.5|7334.7|18
1626453790000|2021-07-16 16:43:10|7338.4|7335.6|7338.7|7335.9|7338.7|7335.9|7338|7335.2|21
1626453800000|2021-07-16 16:43:20|7338.9|7336.1|7338.2|7335.4|7338.9|7336.1|7337.9|7335.1|10
1626453810000|2021-07-16 16:43:30|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|22
1626453820000|2021-07-16 16:43:40|7338.2|7335.4|7336.9|7334.1|7338.2|7335.4|7336.9|7334.1|53
1626453830000|2021-07-16 16:43:50|7336.2|7333.4|7335.7|7332.9|7336.2|7333.4|7335.2|7332.4|10
1626453840000|2021-07-16 16:44:00|7335.4|7332.6|7336.2|7333.4|7336.7|7333.9|7335.4|7332.6|24
1626453850000|2021-07-16 16:44:10|7335.9|7333.1|7337.2|7334.4|7337.2|7334.4|7335.2|7332.4|14
1626453860000|2021-07-16 16:44:20|7336.9|7334.1|7337.7|7334.9|7337.7|7334.9|7336.9|7334.1|13
1626453870000|2021-07-16 16:44:30|7337.2|7334.4|7336.9|7334.1|7337.7|7334.9|7336.9|7334.1|8
1626453880000|2021-07-16 16:44:40|7337.4|7334.6|7337.4|7334.6|7337.7|7334.9|7337.2|7334.4|33
1626453890000|2021-07-16 16:44:50|7337.7|7334.9|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|14
1626453900000|2021-07-16 16:45:00|7337.4|7334.6|7337.2|7334.4|7337.4|7334.6|7336.9|7334.1|17
1626453910000|2021-07-16 16:45:10|7337.4|7334.6|7337.2|7334.4|7337.4|7334.6|7337.2|7334.4|5
1626453920000|2021-07-16 16:45:20|7337.4|7334.6|7337.4|7334.6|7337.7|7334.9|7337.4|7334.6|3
1626453930000|2021-07-16 16:45:30|||||||||10
1626453940000|2021-07-16 16:45:40|7337.7|7334.9|7337.4|7334.6|7337.7|7334.9|7337.4|7334.6|13
1626453950000|2021-07-16 16:45:50|7337.2|7334.4|7334.2|7331.4|7337.2|7334.4|7334.2|7331.4|96
1626453960000|2021-07-16 16:46:00|7333.9|7331.1|7334.2|7331.4|7334.4|7331.6|7333.4|7330.6|20
1626453970000|2021-07-16 16:46:10|7333.9|7331.1|7333.4|7330.6|7334.2|7331.4|7333.1|7330.3|29
1626453980000|2021-07-16 16:46:20|7333.6|7330.8|7330.6|7327.8|7333.6|7330.8|7329.6|7326.8|118
1626453990000|2021-07-16 16:46:30|7331.1|7328.3|7330.6|7327.8|7331.6|7328.8|7330.6|7327.8|84
1626454000000|2021-07-16 16:46:40|7330.9|7328.1|7329.6|7326.8|7331.1|7328.3|7329.1|7326.3|79
1626454010000|2021-07-16 16:46:50|7329.4|7326.6|7328.1|7325.3|7329.4|7326.6|7328.1|7325.3|14
1626454020000|2021-07-16 16:47:00|7327.9|7325.1|7330.9|7328.1|7330.9|7328.1|7327.9|7325.1|32
1626454030000|2021-07-16 16:47:10|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|9
1626454040000|2021-07-16 16:47:20|7330.9|7328.1|7330.6|7327.8|7331.1|7328.3|7330.6|7327.8|17
1626454050000|2021-07-16 16:47:30|7330.9|7328.1|7330.6|7327.8|7330.9|7328.1|7330.6|7327.8|17
1626454060000|2021-07-16 16:47:40|7331.6|7328.8|7333.6|7330.8|7334.1|7331.3|7331.6|7328.8|28
1626454070000|2021-07-16 16:47:50|7334.2|7331.4|7331.9|7329.1|7334.6|7331.8|7331.9|7329.1|24
1626454080000|2021-07-16 16:48:00|7332.1|7329.3|7334.1|7331.3|7334.1|7331.3|7332.1|7329.3|26
1626454090000|2021-07-16 16:48:10|7333.9|7331.1|7333.4|7330.6|7333.9|7331.1|7332.9|7330.1|20
1626454100000|2021-07-16 16:48:20|7333.1|7330.3|7332.9|7330.1|7333.1|7330.3|7332.9|7330.1|15
1626454110000|2021-07-16 16:48:30|7332.6|7329.8|7332.2|7329.4|7332.6|7329.8|7332.2|7329.4|16
1626454120000|2021-07-16 16:48:40|7331.4|7328.6|7330.9|7328.1|7331.7|7328.9|7330.9|7328.1|56
1626454130000|2021-07-16 16:48:50|7330.5|7327.7|7329.9|7327.1|7330.5|7327.7|7329.9|7327.1|16
1626454140000|2021-07-16 16:49:00|7330.4|7327.6|7330.9|7328.1|7332.6|7329.8|7330.1|7327.3|53
1626454150000|2021-07-16 16:49:10|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7330.9|7328.1|14
1626454160000|2021-07-16 16:49:20|7331.4|7328.6|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|14
1626454170000|2021-07-16 16:49:30|7330.6|7327.8|7331.9|7329.1|7331.9|7329.1|7330.6|7327.8|19
1626454180000|2021-07-16 16:49:40|7332.4|7329.6|7332.1|7329.3|7332.6|7329.8|7331.6|7328.8|3
1626454190000|2021-07-16 16:49:50|7332.3|7329.5|7332.1|7329.3|7332.6|7329.8|7332.1|7329.3|7
1626454200000|2021-07-16 16:50:00|7332.3|7329.5|7333.6|7330.8|7333.6|7330.8|7332.3|7329.5|10
1626454210000|2021-07-16 16:50:10|7333.8|7331|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|18
1626454220000|2021-07-16 16:50:20|7333.1|7330.3|7333.9|7331.1|7333.9|7331.1|7333.1|7330.3|16
1626454230000|2021-07-16 16:50:30|7333.7|7330.9|7333.1|7330.3|7333.9|7331.1|7333.1|7330.3|11
1626454240000|2021-07-16 16:50:40|7332.9|7330.1|7333.6|7330.8|7333.6|7330.8|7332.9|7330.1|6
1626454250000|2021-07-16 16:50:50|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|3
1626454260000|2021-07-16 16:51:00|7334.2|7331.4|7334.6|7331.8|7334.9|7332.1|7333.9|7331.1|10
1626454270000|2021-07-16 16:51:10|7334.9|7332.1|7335.6|7332.8|7335.6|7332.8|7334.9|7332.1|11
1626454280000|2021-07-16 16:51:20|7335.1|7332.3|7335.6|7332.8|7335.6|7332.8|7335.1|7332.3|2
1626454290000|2021-07-16 16:51:30|7335.1|7332.3|7335.4|7332.6|7335.4|7332.6|7335.1|7332.3|7
1626454300000|2021-07-16 16:51:40|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7334.9|7332.1|8
1626454310000|2021-07-16 16:51:50|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|6
1626454320000|2021-07-16 16:52:00|7334.7|7331.9|7334.9|7332.1|7334.9|7332.1|7334.4|7331.6|34
1626454330000|2021-07-16 16:52:10|7335.6|7332.8|7333.9|7331.1|7335.6|7332.8|7333.9|7331.1|32
1626454340000|2021-07-16 16:52:20|7333.6|7330.8|7333.2|7330.4|7333.6|7330.8|7333.2|7330.4|38
1626454350000|2021-07-16 16:52:30|7332.9|7330.1|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|27
1626454360000|2021-07-16 16:52:40|7332.7|7329.9|7330.9|7328.1|7332.9|7330.1|7330.9|7328.1|20
1626454370000|2021-07-16 16:52:50|7330.7|7327.9|7330.9|7328.1|7330.9|7328.1|7330.7|7327.9|66
1626454380000|2021-07-16 16:53:00|7331.4|7328.6|7330.9|7328.1|7331.4|7328.6|7330.9|7328.1|13
1626454390000|2021-07-16 16:53:10|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|16
1626454400000|2021-07-16 16:53:20|7332.1|7329.3|7332.1|7329.3|7332.4|7329.6|7331.9|7329.1|8
1626454410000|2021-07-16 16:53:30|7331.9|7329.1|7332.1|7329.3|7332.1|7329.3|7331.9|7329.1|12
1626454420000|2021-07-16 16:53:40|7331.9|7329.1|7331.9|7329.1|7332.1|7329.3|7331.4|7328.6|32
1626454430000|2021-07-16 16:53:50|7332.1|7329.3|7332.4|7329.6|7332.9|7330.1|7332.1|7329.3|19
1626454440000|2021-07-16 16:54:00|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|6
1626454450000|2021-07-16 16:54:10|7332.7|7329.9|7332.1|7329.3|7332.7|7329.9|7331.9|7329.1|12
1626454460000|2021-07-16 16:54:20|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7330.9|7328.1|12
1626454470000|2021-07-16 16:54:30|7331.1|7328.3|7331.7|7328.9|7331.9|7329.1|7331.1|7328.3|15
1626454480000|2021-07-16 16:54:40|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|2
1626454490000|2021-07-16 16:54:50|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.2|7325.4|4
1626454500000|2021-07-16 16:55:00|7329.9|7327.1|7330.4|7327.6|7330.4|7327.6|7329.9|7327.1|14
1626454510000|2021-07-16 16:55:10|7330.1|7327.3|7330.4|7327.6|7330.4|7327.6|7329.9|7327.1|68
1626454520000|2021-07-16 16:55:20|7330.9|7328.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|6
1626454530000|2021-07-16 16:55:30|7331.7|7328.9|7331.9|7329.1|7331.9|7329.1|7331.7|7328.9|5
1626454540000|2021-07-16 16:55:40|7331.7|7328.9|7331.9|7329.1|7331.9|7329.1|7331.7|7328.9|13
1626454550000|2021-07-16 16:55:50|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7
1626454560000|2021-07-16 16:56:00|7332.4|7329.6|7331.2|7328.4|7332.9|7330.1|7331.2|7328.4|7
1626454570000|2021-07-16 16:56:10|7334|7331.2|7333.1|7330.3|7335.3|7332.5|7333.1|7330.3|86
1626454580000|2021-07-16 16:56:20|7332.9|7330.1|7332.3|7329.5|7332.9|7330.1|7332.3|7329.5|1
1626454590000|2021-07-16 16:56:30|7331.6|7328.8|7330.3|7327.5|7331.6|7328.8|7330.3|7327.5|35
1626454600000|2021-07-16 16:56:40|7330.1|7327.3|7329.6|7326.8|7330.1|7327.3|7329.6|7326.8|3
1626454610000|2021-07-16 16:56:50|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|6
1626454620000|2021-07-16 16:57:00|7330.1|7327.3|7329.6|7326.8|7330.1|7327.3|7329.6|7326.8|5
1626454630000|2021-07-16 16:57:10|7330.6|7327.8|7330.3|7327.5|7330.6|7327.8|7330.3|7327.5|17
1626454640000|2021-07-16 16:57:20|7330.6|7327.8|7330.3|7327.5|7330.6|7327.8|7329.6|7326.8|9
1626454650000|2021-07-16 16:57:30|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|28
1626454660000|2021-07-16 16:57:40|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|2
1626454670000|2021-07-16 16:57:50|7329.4|7326.6|7329.3|7326.5|7329.4|7326.6|7328.6|7325.8|3
1626454680000|2021-07-16 16:58:00|7330.1|7327.3|7329.3|7326.5|7330.1|7327.3|7329.3|7326.5|12
1626454690000|2021-07-16 16:58:10|7329.8|7327|7324.1|7321.3|7329.8|7327|7323.9|7321.1|127
1626454700000|2021-07-16 16:58:20|7323.9|7321.1|7326.3|7323.5|7326.3|7323.5|7323.1|7320.3|31
1626454710000|2021-07-16 16:58:30|7325.9|7323.1|7325.3|7322.5|7325.9|7323.1|7325.3|7322.5|2
1626454720000|2021-07-16 16:58:40|7326|7323.2|7328.3|7325.5|7328.3|7325.5|7325.6|7322.8|17
1626454730000|2021-07-16 16:58:50|7329.3|7326.5|7329.1|7326.3|7329.3|7326.5|7329.1|7326.3|2
1626454740000|2021-07-16 16:59:00|7329.3|7326.5|7331.1|7328.3|7332.3|7329.5|7329.3|7326.5|29
1626454750000|2021-07-16 16:59:10|7330.8|7328|7330.3|7327.5|7331.1|7328.3|7330.3|7327.5|11
1626454760000|2021-07-16 16:59:20|7330|7327.2|7330.3|7327.5|7330.3|7327.5|7330|7327.2|10
1626454770000|2021-07-16 16:59:30|7330.6|7327.8|7329.6|7326.8|7331.6|7328.8|7329.6|7326.8|63
1626454780000|2021-07-16 16:59:40|7329.9|7327.1|7329.6|7326.8|7329.9|7327.1|7329.6|7326.8|3
1626454790000|2021-07-16 16:59:50|7329.1|7326.3|7327.9|7325.1|7329.1|7326.3|7327.3|7324.5|4
1626454800000|2021-07-16 17:00:00|7327.6|7324.8|7331.1|7328.3|7331.3|7328.5|7327.6|7324.8|89
1626454810000|2021-07-16 17:00:10|7330.9|7328.1|7330.1|7327.3|7330.9|7328.1|7329.1|7326.3|5
1626454820000|2021-07-16 17:00:20|7329.8|7327|7331.3|7328.5|7331.3|7328.5|7329.8|7327|3
1626454830000|2021-07-16 17:00:30|7331.6|7328.8|7331.1|7328.3|7332.1|7329.3|7330.9|7328.1|127
1626454840000|2021-07-16 17:00:40|7331.3|7328.5|7333.1|7330.3|7333.1|7330.3|7331.3|7328.5|4
1626454850000|2021-07-16 17:00:50|7332.3|7329.5|7331.1|7328.3|7332.3|7329.5|7330.6|7327.8|11
1626454860000|2021-07-16 17:01:00|7330.6|7327.8|7332.3|7329.5|7333.3|7330.5|7330.3|7327.5|11
1626454870000|2021-07-16 17:01:10|7331.3|7328.5|7331.1|7328.3|7332.3|7329.5|7330.3|7327.5|6
1626454880000|2021-07-16 17:01:20|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|3
1626454890000|2021-07-16 17:01:30|7331.5|7328.7|7331.1|7328.3|7332.3|7329.5|7331.1|7328.3|6
1626454900000|2021-07-16 17:01:40|7330.3|7327.5|7330.8|7328|7331.1|7328.3|7330.3|7327.5|10
1626454910000|2021-07-16 17:01:50|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|6
1626454920000|2021-07-16 17:02:00|7331.5|7328.7|7332.1|7329.3|7332.3|7329.5|7331.5|7328.7|17
1626454930000|2021-07-16 17:02:10|7331.6|7328.8|7331.1|7328.3|7332.6|7329.8|7329.9|7327.1|110
1626454940000|2021-07-16 17:02:20|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|0
1626454950000|2021-07-16 17:02:30|7331.3|7328.5|7332.3|7329.5|7332.6|7329.8|7331.3|7328.5|12
1626454960000|2021-07-16 17:02:40|7331.3|7328.5|7332.3|7329.5|7332.3|7329.5|7330.6|7327.8|21
1626454970000|2021-07-16 17:02:50|7331.8|7329|7331.8|7329|7331.8|7329|7331.1|7328.3|27
1626454980000|2021-07-16 17:03:00|7331.6|7328.8|7334.3|7331.5|7334.3|7331.5|7331.3|7328.5|72
1626454990000|2021-07-16 17:03:10|7334.9|7332.1|7336.3|7333.5|7337.1|7334.3|7334.9|7332.1|38
1626455000000|2021-07-16 17:03:20|7336.8|7334|7335.9|7333.1|7336.9|7334.1|7335.6|7332.8|14
1626455010000|2021-07-16 17:03:30|7335.6|7332.8|7335.1|7332.3|7335.6|7332.8|7335.1|7332.3|18
1626455020000|2021-07-16 17:03:40|7335.3|7332.5|7335.1|7332.3|7335.3|7332.5|7335.1|7332.3|39
1626455030000|2021-07-16 17:03:50|7334.9|7332.1|7334.3|7331.5|7334.9|7332.1|7334.1|7331.3|11
1626455040000|2021-07-16 17:04:00|7334.1|7331.3|7334.1|7331.3|7334.3|7331.5|7334.1|7331.3|25
1626455050000|2021-07-16 17:04:10|7334.3|7331.5|7335|7332.2|7335.1|7332.3|7334.3|7331.5|17
1626455060000|2021-07-16 17:04:20|7335.3|7332.5|7334.9|7332.1|7335.3|7332.5|7334.9|7332.1|9
1626455070000|2021-07-16 17:04:30|7334.3|7331.5|7335.1|7332.3|7335.1|7332.3|7334.3|7331.5|3
1626455080000|2021-07-16 17:04:40|7334.6|7331.8|7334.3|7331.5|7334.6|7331.8|7334.3|7331.5|10
1626455090000|2021-07-16 17:04:50|7334.8|7332|7333.8|7331|7334.8|7332|7333.6|7330.8|5
1626455100000|2021-07-16 17:05:00|7334|7331.2|7334.5|7331.7|7335.3|7332.5|7334|7331.2|19
1626455110000|2021-07-16 17:05:10|7334.9|7332.1|7332.6|7329.8|7334.9|7332.1|7332.6|7329.8|134
1626455120000|2021-07-16 17:05:20|7332.3|7329.5|7336|7333.2|7336.7|7333.9|7332.3|7329.5|1181
1626455130000|2021-07-16 17:05:30|7335.7|7332.9|7335.7|7332.9|7336|7333.2|7335.5|7332.7|10
1626455140000|2021-07-16 17:05:40|||||||||2
1626455150000|2021-07-16 17:05:50|7335|7332.2|7335.2|7332.4|7335.5|7332.7|7335|7332.2|14
1626455160000|2021-07-16 17:06:00|7335|7332.2|7335|7332.2|7335|7332.2|7335|7332.2|6
1626455170000|2021-07-16 17:06:10|7334.5|7331.7|7335|7332.2|7335|7332.2|7334|7331.2|63
1626455180000|2021-07-16 17:06:20|7336.7|7333.9|7336.7|7333.9|7337|7334.2|7336|7333.2|51
1626455190000|2021-07-16 17:06:30|7336.5|7333.7|7336.2|7333.4|7336.5|7333.7|7336|7333.2|5
1626455200000|2021-07-16 17:06:40|7336|7333.2|7336.5|7333.7|7336.5|7333.7|7336|7333.2|9
1626455210000|2021-07-16 17:06:50|||||||||1
1626455220000|2021-07-16 17:07:00|7336.7|7333.9|7337.5|7334.7|7337.7|7334.9|7336.7|7333.9|7
1626455230000|2021-07-16 17:07:10|7337.3|7334.5|7337|7334.2|7337.3|7334.5|7337|7334.2|2
1626455240000|2021-07-16 17:07:20|7337.3|7334.5|7336.7|7333.9|7338|7335.2|7336.7|7333.9|44
1626455250000|2021-07-16 17:07:30|7337|7334.2|7337.7|7334.9|7337.7|7334.9|7336.7|7333.9|24
1626455260000|2021-07-16 17:07:40|7336.7|7333.9|7336|7333.2|7336.7|7333.9|7336|7333.2|51
1626455270000|2021-07-16 17:07:50|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336|7333.2|2
1626455280000|2021-07-16 17:08:00|7336.7|7333.9|7337.5|7334.7|7337.5|7334.7|7336.7|7333.9|11
1626455290000|2021-07-16 17:08:10|7337.3|7334.5|7335.7|7332.9|7337.3|7334.5|7335.5|7332.7|70
1626455300000|2021-07-16 17:08:20|7336|7333.2|7336.5|7333.7|7336.5|7333.7|7336|7333.2|2
1626455310000|2021-07-16 17:08:30|7336|7333.2|7336.5|7333.7|7336.5|7333.7|7336|7333.2|5
1626455320000|2021-07-16 17:08:40|7336|7333.2|7337|7334.2|7337|7334.2|7336|7333.2|2
1626455330000|2021-07-16 17:08:50|7336.7|7333.9|7337.5|7334.7|7337.7|7334.9|7336.7|7333.9|33
1626455340000|2021-07-16 17:09:00|7337.7|7334.9|7336.5|7333.7|7337.7|7334.9|7335.2|7332.4|70
1626455350000|2021-07-16 17:09:10|7336.7|7333.9|7337.7|7334.9|7337.7|7334.9|7336.7|7333.9|67
1626455360000|2021-07-16 17:09:20|7337.9|7335.1|7338.4|7335.6|7338.4|7335.6|7337.9|7335.1|11
1626455370000|2021-07-16 17:09:30|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7338|7335.2|7
1626455380000|2021-07-16 17:09:40|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|3
1626455390000|2021-07-16 17:09:50|7336.7|7333.9|7337.7|7334.9|7337.7|7334.9|7336.7|7333.9|74
1626455400000|2021-07-16 17:10:00|7337.9|7335.1|7337.2|7334.4|7338.2|7335.4|7336.9|7334.1|133
1626455410000|2021-07-16 17:10:10|7337|7334.2|7337.4|7334.6|7337.5|7334.7|7336.4|7333.6|34
1626455420000|2021-07-16 17:10:20|7337.7|7334.9|7335.9|7333.1|7337.7|7334.9|7335.7|7332.9|17
1626455430000|2021-07-16 17:10:30|7336.7|7333.9|7336|7333.2|7336.7|7333.9|7336|7333.2|7
1626455440000|2021-07-16 17:10:40|7336.5|7333.7|7336.9|7334.1|7336.9|7334.1|7336|7333.2|15
1626455450000|2021-07-16 17:10:50|7337.2|7334.4|7336.5|7333.7|7337.2|7334.4|7336.5|7333.7|9
1626455460000|2021-07-16 17:11:00|7336.7|7333.9|7337.7|7334.9|7338.2|7335.4|7336.5|7333.7|53
1626455470000|2021-07-16 17:11:10|7337.9|7335.1|7337.7|7334.9|7337.9|7335.1|7337.7|7334.9|11
1626455480000|2021-07-16 17:11:20|7338|7335.2|7337.7|7334.9|7338|7335.2|7337.7|7334.9|83
1626455490000|2021-07-16 17:11:30|7337.9|7335.1|7338.2|7335.4|7338.2|7335.4|7337.7|7334.9|10
1626455500000|2021-07-16 17:11:40|7338|7335.2|7337.7|7334.9|7338.2|7335.4|7337.7|7334.9|6
1626455510000|2021-07-16 17:11:50|7336.7|7333.9|7335.7|7332.9|7336.7|7333.9|7335.7|7332.9|71
1626455520000|2021-07-16 17:12:00|7336.2|7333.4|7335.7|7332.9|7336.7|7333.9|7335.7|7332.9|19
1626455530000|2021-07-16 17:12:10|7336.1|7333.3|7336.7|7333.9|7337.2|7334.4|7336.1|7333.3|24
1626455540000|2021-07-16 17:12:20|7337.2|7334.4|7337.7|7334.9|7337.7|7334.9|7337|7334.2|3
1626455550000|2021-07-16 17:12:30|7337.4|7334.6|7337|7334.2|7337.5|7334.7|7337|7334.2|7
1626455560000|2021-07-16 17:12:40|7336.7|7333.9|7337|7334.2|7337|7334.2|7336.7|7333.9|17
1626455570000|2021-07-16 17:12:50|7336.9|7334.1|7338|7335.2|7338|7335.2|7336.9|7334.1|16
1626455580000|2021-07-16 17:13:00|7338.4|7335.6|7339.4|7336.6|7339.7|7336.9|7338.4|7335.6|54
1626455590000|2021-07-16 17:13:10|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|9
1626455600000|2021-07-16 17:13:20|7339.5|7336.7|7339.2|7336.4|7339.7|7336.9|7338.7|7335.9|115
1626455610000|2021-07-16 17:13:30|7339|7336.2|7339|7336.2|7339.2|7336.4|7339|7336.2|41
1626455620000|2021-07-16 17:13:40|7338.7|7335.9|7340.7|7337.9|7342.4|7339.6|7338.4|7335.6|65
1626455630000|2021-07-16 17:13:50|7340.4|7337.6|7340.7|7337.9|7340.9|7338.1|7340.4|7337.6|8
1626455640000|2021-07-16 17:14:00|7341|7338.2|7341.7|7338.9|7342.2|7339.4|7341|7338.2|17
1626455650000|2021-07-16 17:14:10|7341.9|7339.1|7343.9|7341.1|7344.4|7341.6|7341.9|7339.1|128
1626455660000|2021-07-16 17:14:20|7344.4|7341.6|7343.4|7340.6|7344.4|7341.6|7343.4|7340.6|9
1626455670000|2021-07-16 17:14:30|7343.2|7340.4|7342.4|7339.6|7343.4|7340.6|7342.4|7339.6|25
1626455680000|2021-07-16 17:14:40|7342.7|7339.9|7344.4|7341.6|7344.4|7341.6|7342.7|7339.9|81
1626455690000|2021-07-16 17:14:50|7345.4|7342.6|7346.7|7343.9|7347|7343.9|7345.4|7342.6|253
1626455700000|2021-07-16 17:15:00|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|33
1626455710000|2021-07-16 17:15:10|7346.6|7343.8|7346.9|7344.1|7346.9|7344.1|7346.6|7343.8|38
1626455720000|2021-07-16 17:15:20|7347.4|7344.6|7346.9|7344.1|7347.4|7344.6|7346.9|7344.1|15
1626455730000|2021-07-16 17:15:30|7346.7|7343.9|7346.4|7343.6|7346.7|7343.9|7346.4|7343.6|20
1626455740000|2021-07-16 17:15:40|7346.7|7343.9|7347.2|7344.4|7347.4|7344.6|7346.7|7343.9|29
1626455750000|2021-07-16 17:15:50|7347|7344.2|7348.4|7345.6|7348.4|7345.6|7346.9|7344.1|34
1626455760000|2021-07-16 17:16:00|7348.2|7345.4|7348.4|7345.6|7348.4|7345.6|7348.2|7345.4|7
1626455770000|2021-07-16 17:16:10|7349.4|7346.6|7349.4|7346.6|7349.7|7346.9|7349.2|7346.4|7
1626455780000|2021-07-16 17:16:20|7349.2|7346.4|7348.9|7346.1|7349.2|7346.4|7348.4|7345.6|5
1626455790000|2021-07-16 17:16:30|7348.7|7345.9|7348.4|7345.6|7348.7|7345.9|7348.4|7345.6|3
1626455800000|2021-07-16 17:16:40|7348.8|7346|7350.7|7347.9|7350.7|7347.9|7348.8|7346|23
1626455810000|2021-07-16 17:16:50|7351.3|7348.5|7351.7|7348.9|7351.7|7348.9|7351.2|7348.4|40
1626455820000|2021-07-16 17:17:00|7352|7349.2|7352.9|7350.1|7353.7|7350.9|7352|7349.2|58
1626455830000|2021-07-16 17:17:10|7353.4|7350.6|7352.7|7349.9|7353.4|7350.6|7352.7|7349.9|20
1626455840000|2021-07-16 17:17:20|7352.2|7349.4|7351.7|7348.9|7352.2|7349.4|7351.7|7348.9|10
1626455850000|2021-07-16 17:17:30|7351.9|7349.1|7352.7|7349.9|7352.7|7349.9|7351.7|7348.9|5
1626455860000|2021-07-16 17:17:40|7353.7|7350.9|7354.9|7352.1|7354.9|7352.1|7353.7|7350.9|24
1626455870000|2021-07-16 17:17:50|7354.7|7351.9|7354.7|7351.9|7354.9|7352.1|7354.7|7351.9|1
1626455880000|2021-07-16 17:18:00|7355|7352.2|7355|7352.2|7355.2|7352.4|7355|7352.2|7
1626455890000|2021-07-16 17:18:10|7354.7|7351.9|7356|7353.2|7357|7354.2|7354.7|7351.9|41
1626455900000|2021-07-16 17:18:20|7356.2|7353.4|7355.5|7352.7|7356.2|7353.4|7355.5|7352.7|14
1626455910000|2021-07-16 17:18:30|7355.7|7352.9|7356.7|7353.9|7356.7|7353.9|7355|7352.2|58
1626455920000|2021-07-16 17:18:40|7356.9|7354.1|7358.4|7355.6|7358.7|7355.9|7356.7|7353.9|34
1626455930000|2021-07-16 17:18:50|7358.2|7355.4|7358.4|7355.6|7359|7356.2|7357.7|7354.9|42
1626455940000|2021-07-16 17:19:00|7358.7|7355.9|7358.2|7355.4|7360|7357.2|7357.7|7354.9|73
1626455950000|2021-07-16 17:19:10|7358.4|7355.6|7357.7|7354.9|7358.4|7355.6|7357.4|7354.6|6
1626455960000|2021-07-16 17:19:20|7357.2|7354.4|7357.7|7354.9|7357.7|7354.9|7356.7|7353.9|16
1626455970000|2021-07-16 17:19:30|7357.9|7355.1|7356.5|7353.7|7357.9|7355.1|7356|7353.2|9
1626455980000|2021-07-16 17:19:40|7356.2|7353.4|7356.7|7353.9|7356.9|7354.1|7356|7353.2|8
1626455990000|2021-07-16 17:19:50|7356.5|7353.7|7356.5|7353.7|7356.7|7353.9|7355.2|7352.4|11
1626456000000|2021-07-16 17:20:00|7356.7|7353.9|7356.4|7353.6|7356.7|7353.9|7355.9|7353.1|13
1626456010000|2021-07-16 17:20:10|7356.2|7353.4|7356.2|7353.4|7356.4|7353.6|7356.2|7353.4|12
1626456020000|2021-07-16 17:20:20|7355.7|7352.9|7358.2|7355.4|7358.7|7355.9|7355.4|7352.6|22
1626456030000|2021-07-16 17:20:30|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|4
1626456040000|2021-07-16 17:20:40|7357.7|7354.9|7356.2|7353.4|7357.7|7354.9|7356.2|7353.4|5
1626456050000|2021-07-16 17:20:50|7355.7|7352.9|7357.5|7354.7|7357.5|7354.7|7355.7|7352.9|19
1626456060000|2021-07-16 17:21:00|7357.7|7354.9|7356.5|7353.7|7357.7|7354.9|7356.5|7353.7|6
1626456070000|2021-07-16 17:21:10|7356.7|7353.9|7356.2|7353.4|7356.7|7353.9|7356.2|7353.4|1
1626456080000|2021-07-16 17:21:20|7356.5|7353.7|7355.7|7352.9|7356.5|7353.7|7355.7|7352.9|2
1626456090000|2021-07-16 17:21:30|7356.1|7353.3|7355.7|7352.9|7356.4|7353.6|7355.7|7352.9|37
1626456100000|2021-07-16 17:21:40|7354.7|7351.9|7354.5|7351.7|7354.7|7351.9|7354|7351.2|37
1626456110000|2021-07-16 17:21:50|7353.7|7350.9|7352.9|7350.1|7354.5|7351.7|7352|7349.2|6
1626456120000|2021-07-16 17:22:00|7353.5|7350.7|7352.7|7349.9|7353.7|7350.9|7352.5|7349.7|18
1626456130000|2021-07-16 17:22:10|7352.5|7349.7|7352.5|7349.7|7352.7|7349.9|7350.5|7347.7|59
1626456140000|2021-07-16 17:22:20|7352|7349.2|7350.7|7347.9|7352.7|7349.9|7350|7347.2|123
1626456150000|2021-07-16 17:22:30|7350.5|7347.7|7351.7|7348.9|7352|7349.2|7350|7347.2|69
1626456160000|2021-07-16 17:22:40|7351.5|7348.7|7351|7348.2|7351.5|7348.7|7351|7348.2|6
1626456170000|2021-07-16 17:22:50|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|22
1626456180000|2021-07-16 17:23:00|7351|7348.2|7351|7348.2|7351|7348.2|7350.5|7347.7|46
1626456190000|2021-07-16 17:23:10|7350.7|7347.9|7351|7348.2|7352|7349.2|7350.7|7347.9|15
1626456200000|2021-07-16 17:23:20|7351.3|7348.5|7350.2|7347.4|7351.5|7348.7|7349.9|7347.1|4
1626456210000|2021-07-16 17:23:30|7349.7|7346.9|7349.7|7346.9|7349.9|7347.1|7349.7|7346.9|1
1626456220000|2021-07-16 17:23:40|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|22
1626456230000|2021-07-16 17:23:50|7348.7|7345.9|7348.7|7345.9|7349.7|7346.9|7348|7345.2|39
1626456240000|2021-07-16 17:24:00|7349|7346.2|7352.2|7349.4|7352.2|7349.4|7349|7346.2|114
1626456250000|2021-07-16 17:24:10|7352|7349.2|7352.5|7349.7|7353|7350.2|7352|7349.2|5
1626456260000|2021-07-16 17:24:20|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|4
1626456270000|2021-07-16 17:24:30|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|14
1626456280000|2021-07-16 17:24:40|7352.4|7349.6|7351.7|7348.9|7352.7|7349.9|7351.5|7348.7|4
1626456290000|2021-07-16 17:24:50|7351.5|7348.7|7351.5|7348.7|7351.7|7348.9|7351.5|7348.7|4
1626456300000|2021-07-16 17:25:00|7351.3|7348.5|7350|7347.2|7351.3|7348.5|7349.5|7346.7|14
1626456310000|2021-07-16 17:25:10|7350.2|7347.4|7349|7346.2|7350.2|7347.4|7349|7346.2|3
1626456320000|2021-07-16 17:25:20|7348.7|7345.9|7348|7345.2|7348.7|7345.9|7348|7345.2|36
1626456330000|2021-07-16 17:25:30|7347.8|7345|7346|7343.2|7347.8|7345|7346|7343.2|119
1626456340000|2021-07-16 17:25:40|7346.3|7343.5|7346|7343.2|7346.3|7343.5|7346|7343.2|66
1626456350000|2021-07-16 17:25:50|7345|7342.2|7346.7|7343.9|7347|7344.2|7344.5|7341.7|30
1626456360000|2021-07-16 17:26:00|7346.5|7343.7|7345.5|7342.7|7347.5|7344.7|7345.5|7342.7|53
1626456370000|2021-07-16 17:26:10|7345.3|7342.5|7345|7342.2|7346|7343.2|7344.3|7341.5|15
1626456380000|2021-07-16 17:26:20|7345.3|7342.5|7344.5|7341.7|7346|7343.2|7344.3|7341.5|26
1626456390000|2021-07-16 17:26:30|7344.2|7341.4|7344|7341.2|7344.5|7341.7|7344|7341.2|6
1626456400000|2021-07-16 17:26:40|7343.8|7341|7343.7|7340.9|7343.8|7341|7343.7|7340.9|3
1626456410000|2021-07-16 17:26:50|7344|7341.2|7343.7|7340.9|7344.7|7341.9|7343|7340.2|27
1626456420000|2021-07-16 17:27:00|7344|7341.2|7343|7340.2|7345|7342.2|7343|7340.2|70
1626456430000|2021-07-16 17:27:10|7343.7|7340.9|7343.7|7340.9|7343.9|7341.1|7343.7|7340.9|8
1626456440000|2021-07-16 17:27:20|7343.9|7341.1|7344.7|7341.9|7344.7|7341.9|7343.7|7340.9|6
1626456450000|2021-07-16 17:27:30|7344.5|7341.7|7344.7|7341.9|7344.7|7341.9|7344.5|7341.7|13
1626456460000|2021-07-16 17:27:40|7345|7342.2|7343.7|7340.9|7345|7342.2|7343.7|7340.9|34
1626456470000|2021-07-16 17:27:50|7343.9|7341.1|7344.7|7341.9|7344.7|7341.9|7343.9|7341.1|4
1626456480000|2021-07-16 17:28:00|7343.9|7341.1|7344.7|7341.9|7344.7|7341.9|7343.7|7340.9|5
1626456490000|2021-07-16 17:28:10|7344.4|7341.6|7343.7|7340.9|7344.4|7341.6|7343.7|7340.9|4
1626456500000|2021-07-16 17:28:20|7343.9|7341.1|7344.3|7341.5|7344.7|7341.9|7343.9|7341.1|6
1626456510000|2021-07-16 17:28:30|7343.7|7340.9|7342.7|7339.9|7343.7|7340.9|7342.5|7339.7|28
1626456520000|2021-07-16 17:28:40|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7342.5|7339.7|4
1626456530000|2021-07-16 17:28:50|7344.4|7341.6|7344.7|7341.9|7344.7|7341.9|7344.4|7341.6|8
1626456540000|2021-07-16 17:29:00|7345|7342.2|7346.7|7343.9|7347.2|7344.4|7345|7342.2|88
1626456550000|2021-07-16 17:29:10|7345.7|7342.9|7344.7|7341.9|7345.9|7343.1|7344.7|7341.9|9
1626456560000|2021-07-16 17:29:20|||||||||7
1626456570000|2021-07-16 17:29:30|7345.5|7342.7|7344.5|7341.7|7345.5|7342.7|7344|7341.2|9
1626456580000|2021-07-16 17:29:40|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|3
1626456590000|2021-07-16 17:29:50|7344.5|7341.7|7344.2|7341.4|7344.5|7341.7|7344.2|7341.4|4
1626456600000|2021-07-16 17:30:00|7344.5|7341.7|7344.2|7341.4|7344.7|7341.9|7344|7341.2|38
1626456610000|2021-07-16 17:30:10|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7
1626456620000|2021-07-16 17:30:20|7345.7|7342.9|7347|7344.2|7347.7|7344.9|7345.7|7342.9|43
1626456630000|2021-07-16 17:30:30|7346.2|7343.4|7348.7|7345.9|7349.7|7346.9|7345.7|7342.9|153
1626456640000|2021-07-16 17:30:40|7348.9|7346.1|7349.2|7346.4|7349.7|7346.9|7348.7|7345.9|14
1626456650000|2021-07-16 17:30:50|7348.9|7346.1|7350.4|7347.6|7350.4|7347.6|7348.9|7346.1|70
1626456660000|2021-07-16 17:31:00|7349.4|7346.6|7348.9|7346.1|7349.7|7346.9|7348.9|7346.1|22
1626456670000|2021-07-16 17:31:10|7348.7|7345.9|7348.4|7345.6|7349.2|7346.4|7348.4|7345.6|3
1626456680000|2021-07-16 17:31:20|7348.9|7346.1|7348.7|7345.9|7349.4|7346.6|7348.7|7345.9|4
1626456690000|2021-07-16 17:31:30|7348.4|7345.6|7347.2|7344.4|7348.4|7345.6|7347.2|7344.4|17
1626456700000|2021-07-16 17:31:40|7347|7344.2|7346.1|7343.3|7347|7344.2|7345.7|7342.9|13
1626456710000|2021-07-16 17:31:50|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|23
1626456720000|2021-07-16 17:32:00|7345.9|7343.1|7344.7|7341.9|7345.9|7343.1|7344.7|7341.9|12
1626456730000|2021-07-16 17:32:10|7344.5|7341.7|7343.7|7340.9|7344.5|7341.7|7343.7|7340.9|9
1626456740000|2021-07-16 17:32:20|7343.5|7340.7|7341.2|7338.4|7343.5|7340.7|7341.2|7338.4|19
1626456750000|2021-07-16 17:32:30|7341.4|7338.6|7340.9|7338.1|7341.7|7338.9|7340.7|7337.9|24
1626456760000|2021-07-16 17:32:40|7341.2|7338.4|7338.7|7335.9|7341.2|7338.4|7338|7335.2|62
1626456770000|2021-07-16 17:32:50|7338.9|7336.1|7340.7|7337.9|7340.7|7337.9|7338.4|7335.6|30
1626456780000|2021-07-16 17:33:00|7340.9|7338.1|7341.7|7338.9|7342.4|7339.6|7340.9|7338.1|70
1626456790000|2021-07-16 17:33:10|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7340.7|7337.9|22
1626456800000|2021-07-16 17:33:20|7341.2|7338.4|7341.4|7338.6|7341.4|7338.6|7340.7|7337.9|6
1626456810000|2021-07-16 17:33:30|7341.2|7338.4|7340.2|7337.4|7341.5|7338.7|7340.2|7337.4|8
1626456820000|2021-07-16 17:33:40|7340|7337.2|7341.7|7338.9|7341.7|7338.9|7339.7|7336.9|25
1626456830000|2021-07-16 17:33:50|7341.9|7339.1|7343.7|7340.9|7343.9|7341.1|7341.9|7339.1|6
1626456840000|2021-07-16 17:34:00|7343.9|7341.1|7344.4|7341.6|7344.4|7341.6|7343.7|7340.9|5
1626456850000|2021-07-16 17:34:10|7344.2|7341.4|7343.7|7340.9|7344.2|7341.4|7343.7|7340.9|13
1626456860000|2021-07-16 17:34:20|7343.3|7340.5|7341.2|7338.4|7343.4|7340.6|7340.9|7338.1|33
1626456870000|2021-07-16 17:34:30|7340.9|7338.1|7340.9|7338.1|7341.5|7338.7|7340.9|7338.1|4
1626456880000|2021-07-16 17:34:40|7340.7|7337.9|7341.2|7338.4|7341.4|7338.6|7340.7|7337.9|12
1626456890000|2021-07-16 17:34:50|7340.9|7338.1|7339.7|7336.9|7340.9|7338.1|7339.7|7336.9|5
1626456900000|2021-07-16 17:35:00|7340|7337.2|7340.9|7338.1|7341.4|7338.6|7340|7337.2|14
1626456910000|2021-07-16 17:35:10|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|3
1626456920000|2021-07-16 17:35:20|7342.3|7339.5|7343.9|7341.1|7344.4|7341.6|7342.3|7339.5|43
1626456930000|2021-07-16 17:35:30|7343.7|7340.9|7343.7|7340.9|7344.4|7341.6|7343.7|7340.9|15
1626456940000|2021-07-16 17:35:40|7343.1|7340.3|7342.4|7339.6|7343.1|7340.3|7342.4|7339.6|6
1626456950000|2021-07-16 17:35:50|7342.7|7339.9|7343.2|7340.4|7343.4|7340.6|7342.7|7339.9|7
1626456960000|2021-07-16 17:36:00|7343|7340.2|7342.5|7339.7|7343|7340.2|7342.2|7339.4|2
1626456970000|2021-07-16 17:36:10|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|4
1626456980000|2021-07-16 17:36:20|7342|7339.2|7342.4|7339.6|7342.4|7339.6|7341.7|7338.9|3
1626456990000|2021-07-16 17:36:30|7343.7|7340.9|7344|7341.2|7344|7341.2|7342.7|7339.9|16
1626457000000|2021-07-16 17:36:40|7344.2|7341.4|7346.4|7343.6|7346.4|7343.6|7344|7341.2|35
1626457010000|2021-07-16 17:36:50|7346.6|7343.8|7346.2|7343.4|7347.4|7344.6|7346.2|7343.4|24
1626457020000|2021-07-16 17:37:00|7346|7343.2|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|23
1626457030000|2021-07-16 17:37:10|7346.4|7343.6|7345.2|7342.4|7346.4|7343.6|7345.2|7342.4|6
1626457040000|2021-07-16 17:37:20|7345.4|7342.6|7346.2|7343.4|7346.4|7343.6|7345.4|7342.6|15
1626457050000|2021-07-16 17:37:30|7345.9|7343.1|7345.7|7342.9|7346.4|7343.6|7345.7|7342.9|10
1626457060000|2021-07-16 17:37:40|||||||||3
1626457070000|2021-07-16 17:37:50|7346|7343.2|7346.4|7343.6|7346.4|7343.6|7345.9|7343.1|5
1626457080000|2021-07-16 17:38:00|7345.7|7342.9|7345.7|7342.9|7346.2|7343.4|7345.7|7342.9|9
1626457090000|2021-07-16 17:38:10|7345.2|7342.4|7344.7|7341.9|7345.5|7342.7|7344.5|7341.7|3
1626457100000|2021-07-16 17:38:20|7344.5|7341.7|7343.7|7340.9|7344.5|7341.7|7343.7|7340.9|9
1626457110000|2021-07-16 17:38:30|7343.5|7340.7|7343|7340.2|7343.7|7340.9|7343|7340.2|6
1626457120000|2021-07-16 17:38:40|7342.8|7340|7342.7|7339.9|7342.8|7340|7342|7339.2|2
1626457130000|2021-07-16 17:38:50|7343|7340.2|7343.7|7340.9|7344.2|7341.4|7343|7340.2|21
1626457140000|2021-07-16 17:39:00|7343.5|7340.7|7344|7341.2|7344|7341.2|7343.5|7340.7|10
1626457150000|2021-07-16 17:39:10|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|5
1626457160000|2021-07-16 17:39:20|7343.5|7340.7|7344.7|7341.9|7344.7|7341.9|7343.5|7340.7|6
1626457170000|2021-07-16 17:39:30|7344.5|7341.7|7345.7|7342.9|7345.7|7342.9|7344.5|7341.7|12
1626457180000|2021-07-16 17:39:40|7346|7343.2|7345.7|7342.9|7347.5|7344.7|7345.7|7342.9|14
1626457190000|2021-07-16 17:39:50|7345.5|7342.7|7346|7343.2|7346.2|7343.4|7345.5|7342.7|55
1626457200000|2021-07-16 17:40:00|7345.7|7342.9|7346.7|7343.9|7346.7|7343.9|7344|7341.2|22
1626457210000|2021-07-16 17:40:10|7347.1|7344.3|7348.3|7345.5|7348.3|7345.5|7347.1|7344.3|29
1626457220000|2021-07-16 17:40:20|7347.7|7344.9|7347.7|7344.9|7347.9|7345.1|7347.7|7344.9|12
1626457230000|2021-07-16 17:40:30|7347.9|7345.1|7347.7|7344.9|7347.9|7345.1|7347.7|7344.9|4
1626457240000|2021-07-16 17:40:40|7348.1|7345.3|7348.2|7345.4|7349|7346.2|7348|7345.2|53
1626457250000|2021-07-16 17:40:50|7348|7345.2|7348.5|7345.7|7348.7|7345.9|7348|7345.2|85
1626457260000|2021-07-16 17:41:00|7348|7345.2|7347.7|7344.9|7348.2|7345.4|7347.3|7344.5|13
1626457270000|2021-07-16 17:41:10|7347.5|7344.7|7347|7344.2|7347.5|7344.7|7347|7344.2|7
1626457280000|2021-07-16 17:41:20|7346.5|7343.7|7347.2|7344.4|7347.2|7344.4|7346.5|7343.7|8
1626457290000|2021-07-16 17:41:30|7346.9|7344.1|7346.7|7343.9|7347.4|7344.6|7346|7343.2|8
1626457300000|2021-07-16 17:41:40|7347.2|7344.4|7347.4|7344.6|7347.4|7344.6|7347.2|7344.4|198
1626457310000|2021-07-16 17:41:50|7347|7344.2|7346.9|7344.1|7347|7344.2|7346.5|7343.7|7
1626457320000|2021-07-16 17:42:00|7346.7|7343.9|7347.2|7344.4|7347.4|7344.6|7346.5|7343.7|15
1626457330000|2021-07-16 17:42:10|7346.9|7344.1|7345.9|7343.1|7346.9|7344.1|7345.9|7343.1|10
1626457340000|2021-07-16 17:42:20|7345.7|7342.9|7345|7342.2|7345.7|7342.9|7344.7|7341.9|11
1626457350000|2021-07-16 17:42:30|7344.7|7341.9|7345.9|7343.1|7345.9|7343.1|7344.2|7341.4|40
1626457360000|2021-07-16 17:42:40|7346.2|7343.4|7345.9|7343.1|7346.2|7343.4|7345.9|7343.1|19
1626457370000|2021-07-16 17:42:50|7346.1|7343.3|7346.3|7343.5|7346.7|7343.9|7346.1|7343.3|5
1626457380000|2021-07-16 17:43:00|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7344.9|7342.1|12
1626457390000|2021-07-16 17:43:10|7346.4|7343.6|7346.9|7344.1|7347.4|7344.6|7346.4|7343.6|10
1626457400000|2021-07-16 17:43:20|7346.7|7343.9|7346.4|7343.6|7346.7|7343.9|7345.9|7343.1|0
1626457410000|2021-07-16 17:43:30|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7
1626457420000|2021-07-16 17:43:40|7347.4|7344.6|7346.8|7344|7347.4|7344.6|7346.8|7344|6
1626457430000|2021-07-16 17:43:50|7345.9|7343.1|7344.7|7341.9|7345.9|7343.1|7344.7|7341.9|18
1626457440000|2021-07-16 17:44:00|7344.9|7342.1|7344.7|7341.9|7345.7|7342.9|7344.3|7341.5|44
1626457450000|2021-07-16 17:44:10|7344.5|7341.7|7343.7|7340.9|7344.7|7341.9|7343.7|7340.9|2
1626457460000|2021-07-16 17:44:20|7343.5|7340.7|7342.7|7339.9|7343.5|7340.7|7342.7|7339.9|2
1626457470000|2021-07-16 17:44:30|||||||||4
1626457480000|2021-07-16 17:44:40|||||||||1
1626457490000|2021-07-16 17:44:50|7342|7339.2|7341.7|7338.9|7342.2|7339.4|7341.5|7338.7|14
1626457500000|2021-07-16 17:45:00|7342|7339.2|7343.4|7340.6|7343.4|7340.6|7342|7339.2|23
1626457510000|2021-07-16 17:45:10|7343.7|7340.9|7343.7|7340.9|7344.4|7341.6|7343.7|7340.9|14
1626457520000|2021-07-16 17:45:20|7343.5|7340.7|7341|7338.2|7343.5|7340.7|7338|7335.2|294
1626457530000|2021-07-16 17:45:30|7341.2|7338.4|7341.5|7338.7|7341.7|7338.9|7341.2|7338.4|16
1626457540000|2021-07-16 17:45:40|7341.7|7338.9|7341|7338.2|7341.7|7338.9|7341|7338.2|65
1626457550000|2021-07-16 17:45:50|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|14
1626457560000|2021-07-16 17:46:00|7341|7338.2|7340.5|7337.7|7341|7338.2|7340.2|7337.4|26
1626457570000|2021-07-16 17:46:10|7340.8|7338|7341.7|7338.9|7341.7|7338.9|7340.8|7338|22
1626457580000|2021-07-16 17:46:20|7341.5|7338.7|7340.5|7337.7|7341.5|7338.7|7340.5|7337.7|5
1626457590000|2021-07-16 17:46:30|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|19
1626457600000|2021-07-16 17:46:40|7340.7|7337.9|7339.5|7336.7|7340.7|7337.9|7339.5|7336.7|11
1626457610000|2021-07-16 17:46:50|7339.7|7336.9|7340.7|7337.9|7340.7|7337.9|7339.7|7336.9|3
1626457620000|2021-07-16 17:47:00|7340.1|7337.3|7340.2|7337.4|7340.2|7337.4|7339.9|7337.1|11
1626457630000|2021-07-16 17:47:10|7339.7|7336.9|7340|7337.2|7340.2|7337.4|7339.7|7336.9|8
1626457640000|2021-07-16 17:47:20|7339.7|7336.9|7342.2|7339.4|7342.4|7339.6|7339.7|7336.9|16
1626457650000|2021-07-16 17:47:30|7342.5|7339.7|7343.5|7340.7|7344|7341.2|7342.5|7339.7|25
1626457660000|2021-07-16 17:47:40|7343.7|7340.9|7343.7|7340.9|7344.4|7341.6|7343.5|7340.7|17
1626457670000|2021-07-16 17:47:50|7343.9|7341.1|7343.5|7340.7|7344.2|7341.4|7343.2|7340.4|12
1626457680000|2021-07-16 17:48:00|7343.7|7340.9|7344.2|7341.4|7344.2|7341.4|7343.7|7340.9|16
1626457690000|2021-07-16 17:48:10|7344.4|7341.6|7345.5|7342.7|7345.7|7342.9|7344.4|7341.6|15
1626457700000|2021-07-16 17:48:20|7345.3|7342.5|7345.7|7342.9|7345.7|7342.9|7345|7342.2|35
1626457710000|2021-07-16 17:48:30|7345.5|7342.7|7345.7|7342.9|7345.7|7342.9|7345.5|7342.7|6
1626457720000|2021-07-16 17:48:40|7345|7342.2|7344.4|7341.6|7345|7342.2|7344.4|7341.6|71
1626457730000|2021-07-16 17:48:50|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|1
1626457740000|2021-07-16 17:49:00|7344.3|7341.5|7343|7340.2|7344.3|7341.5|7343|7340.2|19
1626457750000|2021-07-16 17:49:10|7342.7|7339.9|7342|7339.2|7343|7340.2|7342|7339.2|28
1626457760000|2021-07-16 17:49:20|7341.8|7339|7341.7|7338.9|7342|7339.2|7341.7|7338.9|36
1626457770000|2021-07-16 17:49:30|7341.5|7338.7|7341.5|7338.7|7342|7339.2|7341.5|7338.7|18
1626457780000|2021-07-16 17:49:40|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|6
1626457790000|2021-07-16 17:49:50|7340.7|7337.9|7342.3|7339.5|7342.3|7339.5|7340.5|7337.7|23
1626457800000|2021-07-16 17:50:00|7342|7339.2|7343.4|7340.6|7343.4|7340.6|7342|7339.2|34
1626457810000|2021-07-16 17:50:10|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|4
1626457820000|2021-07-16 17:50:20|7344|7341.2|7343.7|7340.9|7344|7341.2|7343.7|7340.9|7
1626457830000|2021-07-16 17:50:30|7344|7341.2|7343.7|7340.9|7344|7341.2|7343.7|7340.9|9
1626457840000|2021-07-16 17:50:40|7343.1|7340.3|7340.7|7337.9|7343.1|7340.3|7340.7|7337.9|42
1626457850000|2021-07-16 17:50:50|7340.5|7337.7|7341|7338.2|7341|7338.2|7340.3|7337.5|14
1626457860000|2021-07-16 17:51:00|7341.7|7338.9|7341.7|7338.9|7341.9|7339.1|7341.3|7338.5|25
1626457870000|2021-07-16 17:51:10|7342.2|7339.4|7341.7|7338.9|7342.2|7339.4|7341.7|7338.9|4
1626457880000|2021-07-16 17:51:20|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|7340.5|7337.7|48
1626457890000|2021-07-16 17:51:30|7340.5|7337.7|7340.3|7337.5|7340.5|7337.7|7340.3|7337.5|10
1626457900000|2021-07-16 17:51:40|7339.7|7336.9|7339.8|7337|7339.8|7337|7339|7336.2|371
1626457910000|2021-07-16 17:51:50|7340|7337.2|7340.5|7337.7|7340.5|7337.7|7340|7337.2|9
1626457920000|2021-07-16 17:52:00|7341|7338.2|7341|7338.2|7341|7338.2|7340.3|7337.5|9
1626457930000|2021-07-16 17:52:10|7341.2|7338.4|7341.3|7338.5|7342|7339.2|7341.1|7338.3|13
1626457940000|2021-07-16 17:52:20|7341|7338.2|7340.3|7337.5|7341|7338.2|7340.3|7337.5|16
1626457950000|2021-07-16 17:52:30|7340|7337.2|7341|7338.2|7341|7338.2|7340|7337.2|25
1626457960000|2021-07-16 17:52:40|||||||||51
1626457970000|2021-07-16 17:52:50|7341.5|7338.7|7341.5|7338.7|7342|7339.2|7341.5|7338.7|11
1626457980000|2021-07-16 17:53:00|7341|7338.2|7342|7339.2|7342|7339.2|7340.3|7337.5|16
1626457990000|2021-07-16 17:53:10|7341.5|7338.7|7341|7338.2|7341.5|7338.7|7341|7338.2|5
1626458000000|2021-07-16 17:53:20|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|8
1626458010000|2021-07-16 17:53:30|7341.3|7338.5|7339.3|7336.5|7341.3|7338.5|7339.3|7336.5|22
1626458020000|2021-07-16 17:53:40|7338.3|7335.5|7336.3|7333.5|7338.3|7335.5|7336.3|7333.5|23
1626458030000|2021-07-16 17:53:50|7336.5|7333.7|7336|7333.2|7336.8|7334|7336|7333.2|36
1626458040000|2021-07-16 17:54:00|7334.6|7331.8|7335|7332.2|7335|7332.2|7333.3|7330.5|28
1626458050000|2021-07-16 17:54:10|7334.8|7332|7334.3|7331.5|7334.8|7332|7334.3|7331.5|6
1626458060000|2021-07-16 17:54:20|7333.1|7330.3|7331.3|7328.5|7333.3|7330.5|7331.3|7328.5|35
1626458070000|2021-07-16 17:54:30|7331|7328.2|7332|7329.2|7332|7329.2|7330.3|7327.5|22
1626458080000|2021-07-16 17:54:40|7332.1|7329.3|7331.3|7328.5|7332.5|7329.7|7331.3|7328.5|15
1626458090000|2021-07-16 17:54:50|7331|7328.2|7330.3|7327.5|7331|7328.2|7330.3|7327.5|12
1626458100000|2021-07-16 17:55:00|7330.5|7327.7|7330.8|7328|7331|7328.2|7329.8|7327|26
1626458110000|2021-07-16 17:55:10|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7330|7327.2|29
1626458120000|2021-07-16 17:55:20|7330.5|7327.7|7331.3|7328.5|7331.7|7328.9|7330.3|7327.5|26
1626458130000|2021-07-16 17:55:30|7331|7328.2|7330.8|7328|7331|7328.2|7330.5|7327.7|7
1626458140000|2021-07-16 17:55:40|7330.1|7327.3|7329.5|7326.7|7330.1|7327.3|7329.3|7326.5|82
1626458150000|2021-07-16 17:55:50|7329.3|7326.5|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|143
1626458160000|2021-07-16 17:56:00|7330.5|7327.7|7329.3|7326.5|7331.3|7328.5|7329.3|7326.5|27
1626458170000|2021-07-16 17:56:10|7329.5|7326.7|7329.8|7327|7330|7327.2|7329.5|7326.7|10
1626458180000|2021-07-16 17:56:20|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|18
1626458190000|2021-07-16 17:56:30|7329.3|7326.5|7330.3|7327.5|7330.5|7327.7|7329.3|7326.5|10
1626458200000|2021-07-16 17:56:40|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|3
1626458210000|2021-07-16 17:56:50|7331|7328.2|7331.3|7328.5|7331.8|7329|7331|7328.2|17
1626458220000|2021-07-16 17:57:00|7331|7328.2|7333.3|7330.5|7333.3|7330.5|7331|7328.2|24
1626458230000|2021-07-16 17:57:10|7334|7331.2|7333.2|7330.4|7334|7331.2|7333.2|7330.4|18
1626458240000|2021-07-16 17:57:20|7333|7330.2|7332.7|7329.9|7333|7330.2|7332.7|7329.9|11
1626458250000|2021-07-16 17:57:30|7333.2|7330.4|7332.5|7329.7|7333.2|7330.4|7332.2|7329.4|133
1626458260000|2021-07-16 17:57:40|7332.2|7329.4|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|12
1626458270000|2021-07-16 17:57:50|7332|7329.2|7332.2|7329.4|7332.2|7329.4|7332|7329.2|19
1626458280000|2021-07-16 17:58:00|7331.5|7328.7|7331|7328.2|7331.7|7328.9|7329.7|7326.9|29
1626458290000|2021-07-16 17:58:10|7330.5|7327.7|7330|7327.2|7330.7|7327.9|7329.5|7326.7|21
1626458300000|2021-07-16 17:58:20|7329.5|7326.7|7329.5|7326.7|7330|7327.2|7329.5|7326.7|36
1626458310000|2021-07-16 17:58:30|7329.2|7326.4|7329.5|7326.7|7329.5|7326.7|7329.2|7326.4|9
1626458320000|2021-07-16 17:58:40|7329.2|7326.4|7331.2|7328.4|7331.2|7328.4|7328.5|7325.7|171
1626458330000|2021-07-16 17:58:50|7331.5|7328.7|7331.5|7328.7|7332.2|7329.4|7331.2|7328.4|63
1626458340000|2021-07-16 17:59:00|7332|7329.2|7331|7328.2|7332.2|7329.4|7330.5|7327.7|32
1626458350000|2021-07-16 17:59:10|7330.5|7327.7|7329.2|7326.4|7330.5|7327.7|7329|7326.2|53
1626458360000|2021-07-16 17:59:20|7329.5|7326.7|7328.7|7325.9|7329.5|7326.7|7328.5|7325.7|18
1626458370000|2021-07-16 17:59:30|7329.2|7326.4|7327.8|7325|7329.7|7326.9|7327.8|7325|158
1626458380000|2021-07-16 17:59:40|7328.3|7325.5|7327.8|7325|7329|7326.2|7327.8|7325|13
1626458390000|2021-07-16 17:59:50|7327.5|7324.7|7326|7323.2|7327.5|7324.7|7325.8|7323|838
1626458400000|2021-07-16 18:00:00|7326.3|7323.5|7324.1|7321.3|7326.3|7323.5|7324.1|7321.3|123
1626458410000|2021-07-16 18:00:10|7323.8|7321|7318.8|7316|7324.5|7321.7|7317.8|7315|644
1626458420000|2021-07-16 18:00:20|7318.6|7315.8|7317|7314.2|7319.3|7316.5|7315.8|7313|82
1626458430000|2021-07-16 18:00:30|7317.3|7314.5|7318.8|7316|7319|7316.2|7317.1|7314.3|35
1626458440000|2021-07-16 18:00:40|7319.2|7316.4|7320.8|7318|7321|7318.2|7318.8|7316|64
1626458450000|2021-07-16 18:00:50|7322.5|7319.7|7325.5|7322.7|7326.5|7323.7|7322.5|7319.7|253
1626458460000|2021-07-16 18:01:00|7325.9|7323.1|7324.8|7322|7327.5|7324.7|7323.5|7320.7|157
1626458470000|2021-07-16 18:01:10|7324.3|7321.5|7324.3|7321.5|7325.1|7322.3|7324.3|7321.5|39
1626458480000|2021-07-16 18:01:20|7324.1|7321.3|7325.1|7322.3|7325.1|7322.3|7324.1|7321.3|41
1626458490000|2021-07-16 18:01:30|7324.8|7322|7324.5|7321.7|7324.8|7322|7324.5|7321.7|3
1626458500000|2021-07-16 18:01:40|7324.3|7321.5|7327.8|7325|7328.8|7326|7323.8|7321|143
1626458510000|2021-07-16 18:01:50|7327.3|7324.5|7326.5|7323.7|7327.5|7324.7|7325.8|7323|14
1626458520000|2021-07-16 18:02:00|7326.2|7323.4|7321.8|7319|7326.2|7323.4|7321.8|7319|130
1626458530000|2021-07-16 18:02:10|7322|7319.2|7325|7322.2|7325|7322.2|7321.8|7319|18
1626458540000|2021-07-16 18:02:20|7325.5|7322.7|7324.8|7322|7326.8|7324|7324.5|7321.7|17
1626458550000|2021-07-16 18:02:30|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7322.8|7320|32
1626458560000|2021-07-16 18:02:40|7324.4|7321.6|7324.1|7321.3|7324.5|7321.7|7321.8|7319|64
1626458570000|2021-07-16 18:02:50|7324.5|7321.7|7324.8|7322|7324.8|7322|7323.8|7321|11
1626458580000|2021-07-16 18:03:00|7324.1|7321.3|7323.8|7321|7324.8|7322|7323.8|7321|81
1626458590000|2021-07-16 18:03:10|7324|7321.2|7324.8|7322|7324.8|7322|7323.8|7321|55
1626458600000|2021-07-16 18:03:20|7324.5|7321.7|7325.8|7323|7326|7323.2|7324.5|7321.7|26
1626458610000|2021-07-16 18:03:30|7325.5|7322.7|7324.8|7322|7326|7323.2|7324.8|7322|35
1626458620000|2021-07-16 18:03:40|7324.5|7321.7|7324.8|7322|7324.8|7322|7324.5|7321.7|25
1626458630000|2021-07-16 18:03:50|7326.1|7322.1|7322.8|7320|7326.5|7323.7|7322.8|7320|675
1626458640000|2021-07-16 18:04:00|7323|7320.2|7321.5|7318.7|7323.2|7320.4|7321.5|7318.7|36
1626458650000|2021-07-16 18:04:10|7322.2|7319.4|7323.2|7320.4|7323.2|7320.4|7322.2|7319.4|8
1626458660000|2021-07-16 18:04:20|7324.2|7321.4|7326|7323.2|7326|7323.2|7324.2|7321.4|27
1626458670000|2021-07-16 18:04:30|7325.2|7322.4|7323.7|7320.9|7325.2|7322.4|7323.5|7320.7|5
1626458680000|2021-07-16 18:04:40|7323.5|7320.7|7320.5|7317.7|7323.5|7320.7|7319.5|7316.7|70
1626458690000|2021-07-16 18:04:50|7320|7317.2|7319.2|7316.4|7320.2|7317.4|7319.2|7316.4|72
1626458700000|2021-07-16 18:05:00|7319.5|7316.7|7322|7319.2|7323|7320.2|7318.5|7315.4|163
1626458710000|2021-07-16 18:05:10|7322.2|7319.4|7320.2|7317.4|7323.8|7321|7319.8|7317|80
1626458720000|2021-07-16 18:05:20|7320|7317.2|7321.5|7318.7|7322|7319.2|7320|7317.2|11
1626458730000|2021-07-16 18:05:30|7321.2|7318.4|7321.5|7318.7|7322.2|7319.4|7320.6|7317.8|18
1626458740000|2021-07-16 18:05:40|7321.2|7318.4|7321.5|7318.7|7322|7319.2|7321.2|7318.4|30
1626458750000|2021-07-16 18:05:50|7321.2|7318.4|7321.7|7318.9|7321.7|7318.9|7321.2|7318.4|2
1626458760000|2021-07-16 18:06:00|7322|7319.2|7320|7317.2|7322.2|7319.4|7319.5|7316.7|12
1626458770000|2021-07-16 18:06:10|7319.8|7317|7319.2|7316.4|7319.8|7317|7319.2|7316.4|50
1626458780000|2021-07-16 18:06:20|7319.7|7316.9|7319.2|7316.4|7321|7318.2|7319.2|7316.4|41
1626458790000|2021-07-16 18:06:30|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|6
1626458800000|2021-07-16 18:06:40|7319.2|7316.4|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|6
1626458810000|2021-07-16 18:06:50|7319.2|7316.4|7319.2|7316.4|7320.5|7317.7|7319.2|7316.4|133
1626458820000|2021-07-16 18:07:00|7319.4|7316.6|7320.2|7317.4|7320.2|7317.4|7319.4|7316.6|16
1626458830000|2021-07-16 18:07:10|7320|7317.2|7320.5|7317.7|7320.5|7317.7|7319.8|7317|11
1626458840000|2021-07-16 18:07:20|7320.8|7318|7319.8|7317|7320.8|7318|7319.7|7316.9|56
1626458850000|2021-07-16 18:07:30|7320|7317.2|7321.8|7319|7321.8|7319|7319.8|7317|19
1626458860000|2021-07-16 18:07:40|7321.5|7318.7|7320.5|7317.7|7321.8|7319|7320.5|7317.7|11
1626458870000|2021-07-16 18:07:50|7320.3|7317.5|7321.8|7319|7321.8|7319|7320.3|7317.5|24
1626458880000|2021-07-16 18:08:00|7321.5|7318.7|7320.8|7318|7321.6|7318.8|7320.8|7318|70
1626458890000|2021-07-16 18:08:10|7320.5|7317.7|7320.8|7318|7320.8|7318|7320.5|7317.7|11
1626458900000|2021-07-16 18:08:20|7321.8|7319|7323|7320.2|7323.5|7320.7|7320.5|7317.7|52
1626458910000|2021-07-16 18:08:30|7323.2|7320.4|7323.5|7320.7|7324.5|7321.7|7323.2|7320.4|30
1626458920000|2021-07-16 18:08:40|7323.2|7320.4|7322.2|7319.4|7323.2|7320.4|7321.2|7318.4|17
1626458930000|2021-07-16 18:08:50|7321.9|7319.1|7322.2|7319.4|7322.2|7319.4|7321|7318.2|27
1626458940000|2021-07-16 18:09:00|7322.5|7319.7|7321.7|7318.9|7322.5|7319.7|7321.2|7318.4|27
1626458950000|2021-07-16 18:09:10|7322|7319.2|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|13
1626458960000|2021-07-16 18:09:20|7321.5|7318.7|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|47
1626458970000|2021-07-16 18:09:30|7322.6|7319.8|7321.5|7318.7|7323.2|7320.4|7321.5|7318.7|28
1626458980000|2021-07-16 18:09:40|7321.7|7318.9|7323.2|7320.4|7323.2|7320.4|7321.7|7318.9|18
1626458990000|2021-07-16 18:09:50|7323.5|7320.7|7324.2|7321.4|7324.2|7321.4|7323.5|7320.7|42
1626459000000|2021-07-16 18:10:00|7324|7321.2|7323.2|7320.4|7325.2|7322.4|7321.2|7318.4|76
1626459010000|2021-07-16 18:10:10|7322.9|7320.1|7322.2|7319.4|7322.9|7320.1|7322|7319.2|25
1626459020000|2021-07-16 18:10:20|7321.9|7319.1|7321.2|7318.4|7322.2|7319.4|7320.5|7317.7|19
1626459030000|2021-07-16 18:10:30|7321.5|7318.7|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|57
1626459040000|2021-07-16 18:10:40|7322.4|7319.6|7324.2|7321.4|7324.2|7321.4|7322.2|7319.4|34
1626459050000|2021-07-16 18:10:50|7325.2|7322.4|7324.2|7321.4|7325.2|7322.4|7324|7321.2|28
1626459060000|2021-07-16 18:11:00|7324.8|7322|7323.2|7320.4|7325.2|7322.4|7323.2|7320.4|19
1626459070000|2021-07-16 18:11:10|7323.4|7320.6|7325.5|7322.7|7325.5|7322.7|7323.4|7320.6|21
1626459080000|2021-07-16 18:11:20|7325.2|7322.4|7324.8|7322|7325.5|7322.7|7324.8|7322|15
1626459090000|2021-07-16 18:11:30|7324.2|7321.4|7325.2|7322.4|7325.2|7322.4|7323.9|7321.1|49
1626459100000|2021-07-16 18:11:40|7324.2|7321.4|7324.2|7321.4|7324.7|7321.9|7324.2|7321.4|10
1626459110000|2021-07-16 18:11:50|7323.7|7320.9|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|19
1626459120000|2021-07-16 18:12:00|7323.2|7320.4|7321.5|7318.7|7323.2|7320.4|7321.5|7318.7|39
1626459130000|2021-07-16 18:12:10|7321.2|7318.4|7324.4|7321.6|7324.4|7321.6|7321.2|7318.4|25
1626459140000|2021-07-16 18:12:20|7324.2|7321.4|7324.2|7321.4|7324.4|7321.6|7323.4|7320.6|95
1626459150000|2021-07-16 18:12:30|7324.6|7321.8|7328.2|7325.4|7328.5|7325.7|7324.2|7321.4|358
1626459160000|2021-07-16 18:12:40|7327.9|7325.1|7327.2|7324.4|7328.2|7325.4|7327.2|7324.4|79
1626459170000|2021-07-16 18:12:50|7327.8|7325|7329.4|7326.6|7329.4|7326.6|7327.8|7325|43
1626459180000|2021-07-16 18:13:00|7329.6|7326.8|7329.2|7326.4|7330.2|7327.4|7328.5|7325.7|38
1626459190000|2021-07-16 18:13:10|7330|7327.2|7330.2|7327.4|7330.2|7327.4|7330|7327.2|10
1626459200000|2021-07-16 18:13:20|||||||||52
1626459210000|2021-07-16 18:13:30|7329.5|7326.7|7330.5|7327.7|7330.5|7327.7|7329.2|7326.4|29
1626459220000|2021-07-16 18:13:40|7330.1|7327.3|7328.5|7325.7|7330.1|7327.3|7328.5|7325.7|16
1626459230000|2021-07-16 18:13:50|7328.7|7325.9|7330.2|7327.4|7330.2|7327.4|7328.7|7325.9|25
1626459240000|2021-07-16 18:14:00|7330|7327.2|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|3
1626459250000|2021-07-16 18:14:10|7328.9|7326.1|7329.2|7326.4|7330.2|7327.4|7327.9|7325.1|35
1626459260000|2021-07-16 18:14:20|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7329.2|7326.4|6
1626459270000|2021-07-16 18:14:30|7329.6|7326.8|7330.2|7327.4|7330.2|7327.4|7329.6|7326.8|10
1626459280000|2021-07-16 18:14:40|7330.4|7327.6|7333.8|7331|7334.2|7331.4|7330.2|7327.4|72
1626459290000|2021-07-16 18:14:50|7333.4|7330.6|7333.2|7330.4|7333.4|7330.6|7332.9|7330.1|17
1626459300000|2021-07-16 18:15:00|7332.7|7329.9|7333.2|7330.4|7334.4|7331.6|7332.2|7329.4|55
1626459310000|2021-07-16 18:15:10|7332.4|7329.6|7330.2|7327.4|7332.8|7330|7330.2|7327.4|10
1626459320000|2021-07-16 18:15:20|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.7|7327.9|20
1626459330000|2021-07-16 18:15:30|7331.2|7328.4|7330|7327.2|7331.2|7328.4|7330|7327.2|13
1626459340000|2021-07-16 18:15:40|7330.2|7327.4|7331.2|7328.4|7331.5|7328.7|7330|7327.2|3
1626459350000|2021-07-16 18:15:50|7330.9|7328.1|7332.2|7329.4|7332.2|7329.4|7330.7|7327.9|8
1626459360000|2021-07-16 18:16:00|7332.4|7329.6|7330|7327.2|7332.4|7329.6|7329.2|7326.4|56
1626459370000|2021-07-16 18:16:10|7329.2|7326.4|7329|7326.2|7330|7327.2|7329|7326.2|9
1626459380000|2021-07-16 18:16:20|7329.2|7326.4|7328|7325.2|7329.2|7326.4|7327.5|7324.7|21
1626459390000|2021-07-16 18:16:30|7328.2|7325.4|7329|7326.2|7329.2|7326.4|7327.5|7324.7|77
1626459400000|2021-07-16 18:16:40|7329.2|7326.4|7332.2|7329.4|7332.2|7329.4|7329.2|7326.4|71
1626459410000|2021-07-16 18:16:50|7332.5|7329.7|7333.6|7330.8|7333.6|7330.8|7332.2|7329.4|72
1626459420000|2021-07-16 18:17:00|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7333.5|7330.7|12
1626459430000|2021-07-16 18:17:10|7334.4|7331.6|7335.2|7332.4|7335.9|7333.1|7334.4|7331.6|59
1626459440000|2021-07-16 18:17:20|7335|7332.2|7335.2|7332.4|7335.4|7332.6|7335|7332.2|36
1626459450000|2021-07-16 18:17:30|7336.2|7333.4|7335.7|7332.9|7336.2|7333.4|7335.7|7332.9|11
1626459460000|2021-07-16 18:17:40|7336.2|7333.4|7337.2|7334.4|7337.2|7334.4|7336.2|7333.4|22
1626459470000|2021-07-16 18:17:50|7336.8|7334|7336.4|7333.6|7337.7|7334.9|7336.2|7333.4|68
1626459480000|2021-07-16 18:18:00|7336.6|7333.8|7338.2|7335.4|7339.9|7337.1|7336.6|7333.8|87
1626459490000|2021-07-16 18:18:10|7338.7|7335.9|7339.2|7336.4|7340.2|7337.4|7338.7|7335.9|25
1626459500000|2021-07-16 18:18:20|7339|7336.2|7339.2|7336.4|7339.2|7336.4|7339|7336.2|0
1626459510000|2021-07-16 18:18:30|7339|7336.2|7340.7|7337.9|7341.2|7338.4|7339|7336.2|24
1626459520000|2021-07-16 18:18:40|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|7339.2|7336.4|20
1626459530000|2021-07-16 18:18:50|7339.2|7336.4|7338|7335.2|7339.2|7336.4|7338|7335.2|20
1626459540000|2021-07-16 18:19:00|7337.5|7334.7|7338.2|7335.4|7338.5|7335.7|7337.5|7334.7|25
1626459550000|2021-07-16 18:19:10|7338.5|7335.7|7340.2|7337.4|7340.2|7337.4|7338.5|7335.7|15
1626459560000|2021-07-16 18:19:20|7340.5|7337.7|7340.9|7338.1|7341.2|7338.4|7340.2|7337.4|152
1626459570000|2021-07-16 18:19:30|7340.5|7337.7|7338.2|7335.4|7340.5|7337.7|7338.2|7335.4|170
1626459580000|2021-07-16 18:19:40|7338|7335.2|7338.5|7335.7|7339|7336.2|7336.5|7333.7|28
1626459590000|2021-07-16 18:19:50|7339|7336.2|7339.5|7336.7|7340.2|7337.4|7339|7336.2|55
1626459600000|2021-07-16 18:20:00|7339.2|7336.4|7339.2|7336.4|7340.4|7337.6|7339|7336.2|33
1626459610000|2021-07-16 18:20:10|7339|7336.2|7340|7337.2|7340.2|7337.4|7338|7335.2|66
1626459620000|2021-07-16 18:20:20|7339.5|7336.7|7339.5|7336.7|7340|7337.2|7338.2|7335.4|7
1626459630000|2021-07-16 18:20:30|7339.2|7336.4|7340.2|7337.4|7340.7|7337.9|7339.2|7336.4|19
1626459640000|2021-07-16 18:20:40|7339.4|7336.6|7340|7337.2|7340.9|7338.1|7339.4|7336.6|17
1626459650000|2021-07-16 18:20:50|7340.2|7337.4|7340.2|7337.4|7340.9|7338.1|7340.2|7337.4|18
1626459660000|2021-07-16 18:21:00|7339.9|7337.1|7340.2|7337.4|7340.2|7337.4|7339.9|7337.1|28
1626459670000|2021-07-16 18:21:10|7339.9|7337.1|7339.7|7336.9|7339.9|7337.1|7339.2|7336.4|7
1626459680000|2021-07-16 18:21:20|7339.5|7336.7|7339.2|7336.4|7339.5|7336.7|7338.5|7335.7|30
1626459690000|2021-07-16 18:21:30|7339.4|7336.6|7339.7|7336.9|7340.2|7337.4|7339.2|7336.4|18
1626459700000|2021-07-16 18:21:40|7340.2|7337.4|7340|7337.2|7340.2|7337.4|7339.2|7336.4|10
1626459710000|2021-07-16 18:21:50|7339.5|7336.7|7340.2|7337.4|7340.2|7337.4|7339|7336.2|9
1626459720000|2021-07-16 18:22:00|7340|7337.2|7336.2|7333.4|7340.4|7337.2|7335.2|7332.4|83
1626459730000|2021-07-16 18:22:10|7335.9|7333.1|7335.2|7332.4|7335.9|7333.1|7334.4|7331.6|24
1626459740000|2021-07-16 18:22:20|7335|7332.2|7330.4|7327.6|7335|7332.2|7329.2|7326.4|111
1626459750000|2021-07-16 18:22:30|7331.2|7328.4|7330.4|7327.6|7331.2|7328.4|7329.5|7326.7|44
1626459760000|2021-07-16 18:22:40|7330.5|7327.7|7332.4|7329.6|7332.4|7329.6|7329.7|7326.9|60
1626459770000|2021-07-16 18:22:50|7332.2|7329.4|7332.2|7329.4|7332.4|7329.6|7331.4|7328.6|28
1626459780000|2021-07-16 18:23:00|7331.7|7328.9|7330.6|7327.8|7331.7|7328.9|7330.2|7327.4|11
1626459790000|2021-07-16 18:23:10|7331.2|7328.4|7332.4|7329.6|7333.2|7330.4|7331.2|7328.4|42
1626459800000|2021-07-16 18:23:20|7332.9|7330.1|7330.4|7327.6|7333.2|7330.4|7330.2|7327.4|29
1626459810000|2021-07-16 18:23:30|7330.9|7328.1|7331.7|7328.9|7331.7|7328.9|7330.9|7328.1|16
1626459820000|2021-07-16 18:23:40|7331.5|7328.7|7331.2|7328.4|7331.5|7328.7|7330.7|7327.9|7
1626459830000|2021-07-16 18:23:50|7330.9|7328.1|7332.2|7329.4|7332.2|7329.4|7330.7|7327.9|17
1626459840000|2021-07-16 18:24:00|7332|7329.2|7333.2|7330.4|7333.4|7330.6|7332|7329.2|48
1626459850000|2021-07-16 18:24:10|7333.7|7330.9|7332.2|7329.4|7333.7|7330.9|7332.2|7329.4|8
1626459860000|2021-07-16 18:24:20|7332|7329.2|7331.9|7329.1|7332|7329.2|7331.9|7329.1|12
1626459870000|2021-07-16 18:24:30|7332.2|7329.4|7331.7|7328.9|7332.2|7329.4|7331.5|7328.7|14
1626459880000|2021-07-16 18:24:40|7331.5|7328.7|7329.5|7326.7|7331.7|7328.9|7329|7326.2|29
1626459890000|2021-07-16 18:24:50|7329.7|7326.9|7330.7|7327.9|7330.9|7328.1|7329.7|7326.9|8
1626459900000|2021-07-16 18:25:00|7330.5|7327.7|7330.5|7327.7|7330.7|7327.9|7330|7327.2|40
1626459910000|2021-07-16 18:25:10|7329.8|7325.8|7324.2|7321.4|7329.8|7326.4|7323.5|7320.7|138
1626459920000|2021-07-16 18:25:20|7324|7321.2|7326.7|7323.9|7326.9|7324.1|7323.7|7320.9|68
1626459930000|2021-07-16 18:25:30|7326.5|7323.7|7328.9|7326.1|7328.9|7326.1|7325.2|7322.4|41
1626459940000|2021-07-16 18:25:40|7329.2|7326.4|7328.2|7325.4|7329.7|7326.9|7328|7325.2|25
1626459950000|2021-07-16 18:25:50|7327.7|7324.9|7328.9|7326.1|7328.9|7326.1|7327.2|7324.4|25
1626459960000|2021-07-16 18:26:00|7329.2|7326.4|7328.8|7326|7330.2|7327.4|7327.2|7324.4|748
1626459970000|2021-07-16 18:26:10|7329|7326.2|7330.5|7327.7|7330.5|7327.7|7328.3|7325.5|53
1626459980000|2021-07-16 18:26:20|7330.1|7327.3|7330|7327.2|7330.5|7327.7|7329.5|7326.7|41
1626459990000|2021-07-16 18:26:30|7329.8|7327|7329.5|7326.7|7330.5|7327.7|7328.5|7325.7|91
1626460000000|2021-07-16 18:26:40|7328.8|7326|7328.8|7326|7329|7326.2|7328.5|7325.7|34
1626460010000|2021-07-16 18:26:50|7329.2|7326.4|7328.5|7325.7|7329.5|7326.7|7328.5|7325.7|22
1626460020000|2021-07-16 18:27:00|7328.8|7326|7328.5|7325.7|7328.8|7326|7326.8|7324|70
1626460030000|2021-07-16 18:27:10|7328|7325.2|7326.5|7323.7|7329|7326.2|7326.2|7323.4|173
1626460040000|2021-07-16 18:27:20|7326.1|7323.3|7327|7324.2|7327|7324.2|7325|7322.2|90
1626460050000|2021-07-16 18:27:30|7326.8|7324|7321.8|7319|7326.8|7324|7321.8|7319|90
1626460060000|2021-07-16 18:27:40|7322|7319.2|7325|7322.2|7325.8|7323|7321.8|7319|130
1626460070000|2021-07-16 18:27:50|7324.8|7322|7326.8|7324|7327.5|7324.7|7324.8|7322|104
1626460080000|2021-07-16 18:28:00|7326.5|7323.7|7324.8|7322|7327.1|7324.3|7322.1|7319.3|320
1626460090000|2021-07-16 18:28:10|7325|7322.2|7326.5|7323.7|7326.8|7324|7325|7322.2|253
1626460100000|2021-07-16 18:28:20|7326.1|7323.3|7325.5|7322.7|7327.5|7324.7|7324.6|7321.8|289
1626460110000|2021-07-16 18:28:30|7325.3|7322.5|7324.8|7322|7325.8|7323|7324.5|7321.7|276
1626460120000|2021-07-16 18:28:40|7324.4|7321.6|7324.4|7321.6|7325.1|7322.3|7324.1|7321.3|331
1626460130000|2021-07-16 18:28:50|7324.1|7321.3|7324.8|7322|7325.5|7322.7|7324.1|7321.3|362
1626460140000|2021-07-16 18:29:00|7324.5|7321.7|7323.1|7320.3|7324.5|7321.7|7322.1|7319.3|378
1626460150000|2021-07-16 18:29:10|7322.8|7320|7321.8|7319|7323.1|7320.3|7321.1|7318.3|224
1626460160000|2021-07-16 18:29:20|7322.1|7319.3|7321.8|7319|7322.8|7320|7321.1|7318.3|452
1626460170000|2021-07-16 18:29:30|7321.5|7318.7|7321.8|7319|7321.8|7319|7321.1|7318.3|255
1626460180000|2021-07-16 18:29:40|7321.4|7318.6|7322.8|7320|7323.5|7320.7|7320.5|7317.7|667
1626460190000|2021-07-16 18:29:50|7323.1|7320.3|7319.8|7317|7323.1|7320.3|7319.5|7316.7|954
1626460200000|2021-07-16 18:30:00|7319.5|7316.7|7321.5|7318.7|7321.5|7318.7|7317.8|7315|663
1626460210000|2021-07-16 18:30:10|7321.3|7318.5|7320.5|7317.7|7322.5|7319.7|7320|7317.2|236
1626460220000|2021-07-16 18:30:20|7320.8|7318|7320.8|7318|7322.3|7319.5|7319.8|7317|79
1626460230000|2021-07-16 18:30:30|7319.8|7317|7319.2|7316.4|7320|7317.2|7317.5|7314.7|48
1626460240000|2021-07-16 18:30:40|7319.5|7316.7|7318.5|7315.7|7319.8|7317|7318.5|7315.7|116
1626460250000|2021-07-16 18:30:50|7318.3|7315.5|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|14
1626460260000|2021-07-16 18:31:00|7318.3|7315.5|7317.5|7314.7|7318.3|7315.5|7317.5|7314.7|15
1626460270000|2021-07-16 18:31:10|7317.8|7315|7315.5|7312.7|7317.8|7315|7315.5|7312.7|61
1626460280000|2021-07-16 18:31:20|7315.7|7312.9|7314.5|7311.7|7316.2|7313.4|7314.5|7311.7|70
1626460290000|2021-07-16 18:31:30|7314.8|7312|7311.8|7309|7314.8|7312|7311.8|7309|75
1626460300000|2021-07-16 18:31:40|7312.5|7309.7|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|8
1626460310000|2021-07-16 18:31:50|7313.3|7310.5|7310.1|7307.3|7313.3|7310.5|7310.1|7307.3|18
1626460320000|2021-07-16 18:32:00|7309.8|7307|7311.8|7309|7313|7310.2|7308.8|7306|60
1626460330000|2021-07-16 18:32:10|7311.6|7308.8|7309.5|7306.7|7311.6|7308.8|7308.2|7305.4|19
1626460340000|2021-07-16 18:32:20|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7309|7306.2|14
1626460350000|2021-07-16 18:32:30|7309|7306.2|7308.5|7305.7|7309|7306.2|7307.8|7305|7
1626460360000|2021-07-16 18:32:40|7308.3|7305.5|7308.5|7305.7|7309.1|7306.3|7308.3|7305.5|4
1626460370000|2021-07-16 18:32:50|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|5
1626460380000|2021-07-16 18:33:00|7307.3|7304.5|7307.5|7304.7|7308.1|7305.3|7307.3|7304.5|13
1626460390000|2021-07-16 18:33:10|7308.1|7305.3|7308.5|7305.7|7308.5|7305.7|7308.1|7305.3|30
1626460400000|2021-07-16 18:33:20|7308.8|7306|7308.5|7305.7|7308.8|7306|7308.5|7305.7|4
1626460410000|2021-07-16 18:33:30|7308.9|7306.1|7311.6|7308.8|7311.8|7309|7308.9|7306.1|131
1626460420000|2021-07-16 18:33:40|7311.8|7309|7311.6|7308.8|7312|7309.2|7311.6|7308.8|2
1626460430000|2021-07-16 18:33:50|7311.8|7309|7311.8|7309|7311.8|7309|7311.6|7308.8|45
1626460440000|2021-07-16 18:34:00|7311.6|7308.8|7311.8|7309|7312.3|7309.5|7311|7308.2|15
1626460450000|2021-07-16 18:34:10|7312.1|7309.3|7311.8|7309|7312.6|7309.8|7311.8|7309|5
1626460460000|2021-07-16 18:34:20|7308.1|7305.3|7307.8|7305|7308.1|7305.3|7305.8|7303|224
1626460470000|2021-07-16 18:34:30|||||||||5
1626460480000|2021-07-16 18:34:40|7308.2|7305.4|7308.5|7305.7|7308.5|7305.7|7308.2|7305.4|4
1626460490000|2021-07-16 18:34:50|7308.8|7306|7310.8|7308|7310.8|7308|7308.8|7306|8
1626460500000|2021-07-16 18:35:00|7311|7308.2|7312.5|7309.7|7313|7310.2|7310.3|7307.5|204
1626460510000|2021-07-16 18:35:10|7312.3|7309.5|7313|7310.2|7313|7310.2|7312.3|7309.5|2
1626460520000|2021-07-16 18:35:20|7312.8|7310|7309.3|7306.5|7312.8|7310|7309.3|7306.5|153
1626460530000|2021-07-16 18:35:30|7310|7307.2|7311.5|7308.7|7311.5|7308.7|7310|7307.2|29
1626460540000|2021-07-16 18:35:40|7311.3|7308.5|7311.8|7309|7312|7309.2|7310.8|7308|42
1626460550000|2021-07-16 18:35:50|7311.3|7308.5|7311.8|7309|7312|7309.2|7311.3|7308.5|4
1626460560000|2021-07-16 18:36:00|7312|7309.2|7312.8|7310|7313.2|7310.4|7311.8|7309|121
1626460570000|2021-07-16 18:36:10|7312.5|7309.7|7312.5|7309.7|7313|7310.2|7312.5|7309.7|12
1626460580000|2021-07-16 18:36:20|7312.8|7310|7313.5|7310.7|7313.5|7310.7|7312.8|7310|74
1626460600000|2021-07-16 18:36:40|7313.3|7310.5|7313|7310.2|7313.5|7310.7|7312.8|7310|28
1626460610000|2021-07-16 18:36:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1626460620000|2021-07-16 18:37:00|||||||||7
1626460630000|2021-07-16 18:37:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|5
1626460640000|2021-07-16 18:37:20|7312.5|7309.7|7311.5|7308.7|7313.3|7310.5|7311.5|7308.7|68
1626460650000|2021-07-16 18:37:30|7311.2|7308.4|7311|7308.2|7311.5|7308.7|7311|7308.2|2
1626460660000|2021-07-16 18:37:40|7311.8|7309|7311.3|7308.5|7311.8|7309|7311|7308.2|1
1626460670000|2021-07-16 18:37:50|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1626460680000|2021-07-16 18:38:00|7311.5|7308.7|7310.8|7308|7311.5|7308.7|7310.8|7308|39
1626460690000|2021-07-16 18:38:10|7309.5|7306.7|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|15
1626460700000|2021-07-16 18:38:20|||||||||7
1626460710000|2021-07-16 18:38:30|7310.7|7307.9|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|20
1626460720000|2021-07-16 18:38:40|7311.3|7308.5|7309.5|7306.7|7311.3|7308.5|7309.5|7306.7|10
1626460730000|2021-07-16 18:38:50|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|6
1626460740000|2021-07-16 18:39:00|7309.3|7306.5|7309.5|7306.7|7309.8|7307|7306.5|7303.7|155
1626460750000|2021-07-16 18:39:10|7310|7307.2|7309|7306.2|7310|7307.2|7309|7306.2|13
1626460760000|2021-07-16 18:39:20|7308.5|7305.7|7309.8|7307|7309.8|7307|7308.5|7305.7|4
1626460770000|2021-07-16 18:39:30|7309.3|7306.5|7308.5|7305.7|7309.3|7306.5|7308.5|7305.7|8
1626460780000|2021-07-16 18:39:40|7307.5|7304.7|7307.8|7305|7307.8|7305|7306.5|7303.7|8
1626460790000|2021-07-16 18:39:50|7308|7305.2|7308.8|7306|7308.8|7306|7307.8|7305|8
1626460800000|2021-07-16 18:40:00|7309|7306.2|7308.8|7306|7309|7306.2|7308.8|7306|6
1626460810000|2021-07-16 18:40:10|7308.4|7305.6|7306.8|7304|7308.4|7305.6|7306.5|7303.7|19
1626460820000|2021-07-16 18:40:20|7307|7304.2|7306.5|7303.7|7307.8|7305|7306.5|7303.7|4
1626460830000|2021-07-16 18:40:30|7306.9|7304.1|7307|7304.2|7307.8|7305|7306.9|7304.1|5
1626460840000|2021-07-16 18:40:40|7306.8|7304|7306.8|7304|7306.8|7304|7306.5|7303.7|0
1626460850000|2021-07-16 18:40:50|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|1
1626460860000|2021-07-16 18:41:00|7307.5|7304.7|7306.5|7303.7|7307.5|7304.7|7306.3|7303.5|0
1626460870000|2021-07-16 18:41:10|7307|7304.2|7305.5|7302.7|7307.5|7304.7|7305.5|7302.7|59
1626460880000|2021-07-16 18:41:20|7305.8|7303|7306.8|7304|7306.8|7304|7305.8|7303|92
1626460890000|2021-07-16 18:41:30|7307|7304.2|7306.8|7304|7307.5|7304.7|7306.8|7304|5
1626460900000|2021-07-16 18:41:40|7307|7304.2|7307.8|7305|7307.8|7305|7307|7304.2|3
1626460910000|2021-07-16 18:41:50|7307.1|7304.3|7306.8|7304|7307.3|7304.5|7306.8|7304|27
1626460920000|2021-07-16 18:42:00|7306.3|7303.5|7306.3|7303.5|7306.8|7304|7306.3|7303.5|2
1626460930000|2021-07-16 18:42:10|7306.5|7303.7|7306.8|7304|7307|7304.2|7306.5|7303.7|0
1626460940000|2021-07-16 18:42:20|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|0
1626460950000|2021-07-16 18:42:30|7307.2|7304.4|7306.8|7304|7307.5|7304.7|7306.8|7304|1
1626460960000|2021-07-16 18:42:40|7307|7304.2|7307.3|7304.5|7307.8|7305|7307|7304.2|4
1626460970000|2021-07-16 18:42:50|7307.5|7304.7|7308.8|7306|7308.8|7306|7307.5|7304.7|66
1626460980000|2021-07-16 18:43:00|7308.5|7305.7|7306.8|7304|7308.5|7305.7|7306.5|7303.7|56
1626460990000|2021-07-16 18:43:10|7307|7304.2|7306.8|7304|7307.3|7304.5|7306.8|7304|4
1626461000000|2021-07-16 18:43:20|7307|7304.2|7307|7304.2|7307|7304.2|7306.8|7304|2
1626461010000|2021-07-16 18:43:30|7306.8|7304|7306.8|7304|7307|7304.2|7306.8|7304|21
1626461020000|2021-07-16 18:43:40|7307|7304.2|7306.8|7304|7307|7304.2|7306.8|7304|0
1626461050000|2021-07-16 18:44:10|7306.5|7303.7|7305.5|7302.7|7306.5|7303.7|7305.5|7302.7|19
1626461060000|2021-07-16 18:44:20|7305|7302.2|7304.8|7302|7305|7302.2|7304.8|7302|24
1626461070000|2021-07-16 18:44:30|7304.5|7301.7|7302.5|7299.7|7304.5|7301.7|7302.5|7299.7|31
1626461080000|2021-07-16 18:44:40|7301.8|7299|7302.8|7300|7302.8|7300|7301.5|7298.7|59
1626461090000|2021-07-16 18:44:50|7302.5|7299.7|7301.5|7298.7|7303.8|7301|7301.5|7298.7|43
1626461100000|2021-07-16 18:45:00|7301.8|7299|7302.8|7300|7302.8|7300|7301.5|7298.7|1
1626461110000|2021-07-16 18:45:10|7303|7300.2|7304.1|7301.3|7304.1|7301.3|7303|7300.2|51
1626461120000|2021-07-16 18:45:20|7304.5|7301.7|7303.8|7301|7305.1|7302.3|7303.8|7301|56
1626461130000|2021-07-16 18:45:30|7304.3|7301.5|7304.6|7301.8|7304.8|7302|7304.3|7301.5|1
1626461140000|2021-07-16 18:45:40|7303.8|7301|7302.8|7300|7303.8|7301|7302.8|7300|7
1626461150000|2021-07-16 18:45:50|7303|7300.2|7303.3|7300.5|7304.1|7301.3|7303|7300.2|30
1626461160000|2021-07-16 18:46:00|7303.5|7300.7|7302.8|7300|7303.8|7301|7302.5|7299.7|4
1626461170000|2021-07-16 18:46:10|7303|7300.2|7303|7300.2|7303.5|7300.7|7302.8|7300|2
1626461180000|2021-07-16 18:46:20|7303.5|7300.7|7305.2|7302.4|7305.2|7302.4|7303.5|7300.7|16
1626461190000|2021-07-16 18:46:30|7305.5|7302.7|7305|7302.2|7305.5|7302.7|7305|7302.2|34
1626461200000|2021-07-16 18:46:40|7305.2|7302.4|7306|7303.2|7306|7303.2|7305.2|7302.4|2
1626461210000|2021-07-16 18:46:50|7305.8|7303|7306.5|7303.7|7306.5|7303.7|7305.8|7303|2
1626461220000|2021-07-16 18:47:00|7306.3|7303.5|7306|7303.2|7306.3|7303.5|7305.8|7303|1
1626461230000|2021-07-16 18:47:10|7306.2|7303.4|7305.8|7303|7306.8|7304|7305.8|7303|7
1626461240000|2021-07-16 18:47:20|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|1
1626461250000|2021-07-16 18:47:30|7306.2|7303.4|7305|7302.2|7306.5|7303.7|7305|7302.2|12
1626461260000|2021-07-16 18:47:40|7305.2|7302.4|7305.8|7303|7306|7303.2|7305.2|7302.4|26
1626461280000|2021-07-16 18:48:00|7306|7303.2|7305.8|7303|7306|7303.2|7305.8|7303|1
1626461290000|2021-07-16 18:48:10|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|2
1626461310000|2021-07-16 18:48:30|7305.8|7303|7306|7303.2|7306|7303.2|7305.8|7303|1
1626461320000|2021-07-16 18:48:40|7306.5|7303.7|7305.8|7303|7306.5|7303.7|7305.8|7303|3
1626461330000|2021-07-16 18:48:50|7306|7303.2|7305.8|7303|7306|7303.2|7305.8|7303|2
1626461340000|2021-07-16 18:49:00|7306|7303.2|7305.8|7303|7306.5|7303.7|7305.5|7302.7|3
1626461350000|2021-07-16 18:49:10|7306|7303.2|7305.8|7303|7306.5|7303.7|7305.8|7303|4
1626461360000|2021-07-16 18:49:20|7306|7303.2|7305.3|7302.5|7306|7303.2|7305.3|7302.5|1
1626461370000|2021-07-16 18:49:30|7305|7302.2|7305.2|7302.4|7305.2|7302.4|7305|7302.2|0
1626461380000|2021-07-16 18:49:40|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|1
1626461390000|2021-07-16 18:49:50|7305.6|7302.8|7304.8|7302|7305.6|7302.8|7304.8|7302|6
1626461400000|2021-07-16 18:50:00|7304.6|7301.8|7304.3|7301.5|7305|7302.2|7303.8|7301|11
1626461410000|2021-07-16 18:50:10|7304|7301.2|7304|7301.2|7304|7301.2|7303.8|7301|1
1626461420000|2021-07-16 18:50:20|7303.8|7301|7304|7301.2|7304.5|7301.7|7303.8|7301|18
1626461440000|2021-07-16 18:50:40|7304.2|7301.4|7305|7302.2|7305|7302.2|7304.2|7301.4|3
1626461450000|2021-07-16 18:50:50|7304.8|7302|7305|7302.2|7305|7302.2|7304.8|7302|3
1626461470000|2021-07-16 18:51:10|7305.2|7302.4|7305.5|7302.7|7305.5|7302.7|7305.2|7302.4|6
1626461480000|2021-07-16 18:51:20|7306.1|7303.3|7306.5|7303.7|7306.5|7303.7|7306.1|7303.3|4
1626461490000|2021-07-16 18:51:30|7306.3|7303.5|7305.5|7302.7|7306.5|7303.7|7305.5|7302.7|6
1626461510000|2021-07-16 18:51:50|7305.8|7303|7305.5|7302.7|7306|7303.2|7305.5|7302.7|2
1626461520000|2021-07-16 18:52:00|7306|7303.2|7305.8|7303|7306|7303.2|7305.8|7303|0
1626461530000|2021-07-16 18:52:10|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|5
1626461540000|2021-07-16 18:52:20|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1626461550000|2021-07-16 18:52:30|7305|7302.2|7305|7302.2|7305|7302.2|7304.8|7302|0
1626461560000|2021-07-16 18:52:40|7304.8|7302|7304.5|7301.7|7304.8|7302|7304.5|7301.7|1
1626461580000|2021-07-16 18:53:00|7303.8|7301|7302.8|7300|7303.8|7301|7302.8|7300|13
1626461590000|2021-07-16 18:53:10|7303|7300.2|7303.5|7300.7|7303.5|7300.7|7303|7300.2|3
1626461600000|2021-07-16 18:53:20|7303.3|7300.5|7302.5|7299.7|7303.3|7300.5|7302.5|7299.7|0
1626461610000|2021-07-16 18:53:30|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|14
1626461620000|2021-07-16 18:53:40|7302.8|7300|7302|7299.2|7302.8|7300|7301.8|7299|24
1626461630000|2021-07-16 18:53:50|7301.8|7299|7302.5|7299.7|7302.5|7299.7|7301.8|7299|0
1626461640000|2021-07-16 18:54:00|7301.8|7299|7302|7299.2|7302.5|7299.7|7301.8|7299|2
1626461650000|2021-07-16 18:54:10|7301.8|7299|7302|7299.2|7302|7299.2|7301.8|7299|1
1626461660000|2021-07-16 18:54:20|7302.2|7299.4|7302.5|7299.7|7302.5|7299.7|7302.2|7299.4|1
1626461670000|2021-07-16 18:54:30|7301.8|7299|7301.5|7298.7|7301.8|7299|7300.5|7297.7|13
1626461680000|2021-07-16 18:54:40|7301.2|7298.4|7302|7299.2|7302|7299.2|7301|7298.2|10
1626461690000|2021-07-16 18:54:50|7302.5|7299.7|7302.3|7299.5|7302.5|7299.7|7302.3|7299.5|0
1626461700000|2021-07-16 18:55:00|7302.5|7299.7|7302.5|7299.7|7303.8|7301|7302.3|7299.5|35
1626461710000|2021-07-16 18:55:10|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|5
1626461720000|2021-07-16 18:55:20|7303|7300.2|7303|7300.2|7303|7300.2|7302.8|7300|1
1626461730000|2021-07-16 18:55:30|7303.2|7300.4|7303|7300.2|7303.5|7300.7|7302.8|7300|12
1626461740000|2021-07-16 18:55:40|7303.2|7300.4|7302|7299.2|7303.5|7300.7|7301.8|7299|84
1626461750000|2021-07-16 18:55:50|7301.8|7299|7301.8|7299|7302|7299.2|7301.8|7299|57
1626461760000|2021-07-16 18:56:00|7302|7299.2|7302.5|7299.7|7302.5|7299.7|7301.8|7299|12
1626461770000|2021-07-16 18:56:10|7302.2|7299.4|7301.8|7299|7302.2|7299.4|7301.8|7299|32
1626461780000|2021-07-16 18:56:20|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|9
1626461790000|2021-07-16 18:56:30|7302.2|7299.4|7302|7299.2|7302.3|7299.5|7301.8|7299|33
1626461800000|2021-07-16 18:56:40|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|1
1626461810000|2021-07-16 18:56:50|||||||||3
1626461820000|2021-07-16 18:57:00|||||||||1
1626461830000|2021-07-16 18:57:10|7302.1|7299.3|7301.8|7299|7302.3|7299.5|7301.8|7299|1
1626461840000|2021-07-16 18:57:20|7302|7299.2|7302|7299.2|7302|7299.2|7301.8|7299|8
1626461850000|2021-07-16 18:57:30|7302.2|7299.4|7302.5|7299.7|7302.5|7299.7|7302.2|7299.4|0
1626461860000|2021-07-16 18:57:40|||||||||10
1626461870000|2021-07-16 18:57:50|7305|7302.2|7304.8|7302|7305.3|7302.5|7304.8|7302|10
1626461880000|2021-07-16 18:58:00|7305.3|7302.5|7305.5|7302.7|7305.5|7302.7|7305.3|7302.5|0
1626461890000|2021-07-16 18:58:10|7305.8|7303|7304.3|7301.5|7307.5|7304.7|7304.1|7301.3|39
1626461900000|2021-07-16 18:58:20|7304.1|7301.3|7304.5|7301.7|7304.8|7302|7304.1|7301.3|9
1626461910000|2021-07-16 18:58:30|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|1
1626461920000|2021-07-16 18:58:40|7303.8|7301|7303.5|7300.7|7303.8|7301|7303.5|7300.7|0
1626461940000|2021-07-16 18:59:00|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|6
1626461950000|2021-07-16 18:59:10|7303|7300.2|7302.8|7300|7303|7300.2|7302.8|7300|4
1626461960000|2021-07-16 18:59:20|||||||||16
1626461970000|2021-07-16 18:59:30|||||||||2
1626461980000|2021-07-16 18:59:40|7303.5|7300.7|7303|7300.2|7303.5|7300.7|7302.8|7300|12
1626461990000|2021-07-16 18:59:50|7302.8|7300|7303|7300.2|7303|7300.2|7302.8|7300|0
1626462000000|2021-07-16 19:00:00|7302.8|7300|7302.8|7300|7303.5|7300.7|7302.8|7300|5
1626462010000|2021-07-16 19:00:10|7302.5|7299.7|7301.8|7299|7302.5|7299.7|7301.3|7298.5|21
1626462020000|2021-07-16 19:00:20|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|11
1626462030000|2021-07-16 19:00:30|7302.8|7300|7302|7299.2|7302.8|7300|7302|7299.2|11
1626462040000|2021-07-16 19:00:40|7301.8|7299|7301.2|7298.4|7301.8|7299|7301|7298.2|2
1626462050000|2021-07-16 19:00:50|7301.5|7298.7|7301.3|7298.5|7301.8|7299|7301|7298.2|25
1626462070000|2021-07-16 19:01:10|7301|7298.2|7300.8|7298|7301|7298.2|7300.8|7298|2
1626462080000|2021-07-16 19:01:20|7301|7298.2|7301|7298.2|7301|7298.2|7300.8|7298|2
1626462090000|2021-07-16 19:01:30|7300.8|7298|7300.5|7297.7|7300.8|7298|7300.5|7297.7|4
1626462100000|2021-07-16 19:01:40|7300.2|7297.4|7299.5|7296.7|7300.2|7297.4|7299.5|7296.7|13
1626462110000|2021-07-16 19:01:50|7299.7|7296.9|7299.7|7296.9|7300|7297.2|7299.5|7296.7|35
1626462120000|2021-07-16 19:02:00|7300|7297.2|7299.7|7296.9|7300|7297.2|7299.7|7296.9|1
1626462130000|2021-07-16 19:02:10|7300|7297.2|7299.7|7296.9|7300|7297.2|7299.5|7296.7|0
1626462140000|2021-07-16 19:02:20|7300|7297.2|7299.5|7296.7|7300|7297.2|7299.5|7296.7|0
1626462150000|2021-07-16 19:02:30|7298.5|7295.7|7298.7|7295.9|7299|7296.2|7298.5|7295.7|62
1626462160000|2021-07-16 19:02:40|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1626462180000|2021-07-16 19:03:00|7298.7|7295.9|7298.7|7295.9|7299.5|7296.7|7298.7|7295.9|34
1626462190000|2021-07-16 19:03:10|7300|7297.2|7300.7|7297.9|7300.7|7297.9|7300|7297.2|27
1626462200000|2021-07-16 19:03:20|7300.5|7297.7|7300|7297.2|7300.5|7297.7|7299.7|7296.9|7
1626462210000|2021-07-16 19:03:30|7299.9|7297.1|7299.7|7296.9|7299.9|7297.1|7299.7|7296.9|0
1626462220000|2021-07-16 19:03:40|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|2
1626462230000|2021-07-16 19:03:50|7298.9|7296.1|7299.4|7296.6|7299.4|7296.6|7298.9|7296.1|1
1626462250000|2021-07-16 19:04:10|||||||||1
1626462260000|2021-07-16 19:04:20|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7
1626462270000|2021-07-16 19:04:30|||||||||1
1626462280000|2021-07-16 19:04:40|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7299.9|7297.1|0
1626462290000|2021-07-16 19:04:50|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7299.7|7296.9|11
1626462300000|2021-07-16 19:05:00|7300.2|7297.4|7300.4|7297.6|7300.4|7297.6|7300.2|7297.4|2
1626462320000|2021-07-16 19:05:20|7300.7|7297.9|7300.9|7298.1|7301.4|7298.6|7300.7|7297.9|4
1626462330000|2021-07-16 19:05:30|7301.1|7298.3|7300.7|7297.9|7302.4|7299.6|7300|7297.2|125
1626462340000|2021-07-16 19:05:40|7300.9|7298.1|7300.9|7298.1|7301.4|7298.6|7300.7|7297.9|7
1626462350000|2021-07-16 19:05:50|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1626462370000|2021-07-16 19:06:10|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|1
1626462380000|2021-07-16 19:06:20|7301.1|7298.3|7300.9|7298.1|7301.4|7298.6|7300.7|7297.9|3
1626462390000|2021-07-16 19:06:30|7300.7|7297.9|7300.9|7298.1|7300.9|7298.1|7300.7|7297.9|5
1626462400000|2021-07-16 19:06:40|7300.7|7297.9|7300.9|7298.1|7300.9|7298.1|7300.7|7297.9|6
1626462420000|2021-07-16 19:07:00|7300.7|7297.9|7300.9|7298.1|7300.9|7298.1|7300.7|7297.9|1
1626462430000|2021-07-16 19:07:10|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1626462440000|2021-07-16 19:07:20|7300.4|7297.6|7300.2|7297.4|7300.4|7297.6|7300.2|7297.4|1
1626462450000|2021-07-16 19:07:30|7299.7|7296.9|7299.9|7297.1|7299.9|7297.1|7299.6|7296.8|0
1626462470000|2021-07-16 19:07:50|7299.7|7296.9|7299.9|7297.1|7299.9|7297.1|7299.4|7296.6|37
1626462480000|2021-07-16 19:08:00|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|1
1626462490000|2021-07-16 19:08:10|7299.4|7296.6|7299.7|7296.9|7299.7|7296.9|7299.4|7296.6|2
1626462500000|2021-07-16 19:08:20|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|1
1626462510000|2021-07-16 19:08:30|||||||||2
1626462520000|2021-07-16 19:08:40|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|6
1626462530000|2021-07-16 19:08:50|7298.4|7295.6|7295.4|7292.6|7298.4|7295.6|7295.4|7292.6|19
1626462540000|2021-07-16 19:09:00|||||||||8
1626462550000|2021-07-16 19:09:10|7295.7|7292.9|7295.9|7293.1|7295.9|7293.1|7295.7|7292.9|8
1626462560000|2021-07-16 19:09:20|7296.4|7293.6|7295.7|7292.9|7296.5|7293.7|7295.7|7292.9|0
1626462570000|2021-07-16 19:09:30|7295.6|7292.8|7295.7|7292.9|7296.4|7293.6|7295.6|7292.8|0
1626462580000|2021-07-16 19:09:40|7295.6|7292.8|7295.7|7292.9|7295.7|7292.9|7295.4|7292.6|1
1626462590000|2021-07-16 19:09:50|7295.9|7293.1|7296.1|7293.3|7296.1|7293.3|7295.9|7293.1|26
1626462600000|2021-07-16 19:10:00|7296.4|7293.6|7296.9|7294.1|7297.4|7294.6|7296.4|7293.6|5
1626462610000|2021-07-16 19:10:10|7297.4|7294.6|7297.7|7294.9|7298.2|7295.4|7297.4|7294.6|1
1626462620000|2021-07-16 19:10:20|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.7|7294.9|0
1626462630000|2021-07-16 19:10:30|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1626462640000|2021-07-16 19:10:40|7297.9|7295.1|7297|7294.2|7297.9|7295.1|7297|7294.2|2
1626462650000|2021-07-16 19:10:50|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297|7294.2|11
1626462660000|2021-07-16 19:11:00|7296.9|7294.1|7296.7|7293.9|7296.9|7294.1|7296.7|7293.9|2
1626462680000|2021-07-16 19:11:20|7296.9|7294.1|7296.7|7293.9|7296.9|7294.1|7296.7|7293.9|2
1626462690000|2021-07-16 19:11:30|7296.9|7294.1|7296|7293.2|7296.9|7294.1|7296|7293.2|24
1626462700000|2021-07-16 19:11:40|7295.7|7292.9|7296.7|7293.9|7296.9|7294.1|7295.7|7292.9|24
1626462710000|2021-07-16 19:11:50|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|2
1626462720000|2021-07-16 19:12:00|7296.7|7293.9|7296.9|7294.1|7296.9|7294.1|7296.7|7293.9|9
1626462730000|2021-07-16 19:12:10|7296.7|7293.9|7296.9|7294.1|7296.9|7294.1|7296.7|7293.9|0
1626462740000|2021-07-16 19:12:20|7296.7|7293.9|7297.7|7294.9|7297.9|7295.1|7296.7|7293.9|31
1626462750000|2021-07-16 19:12:30|7297.9|7295.1|7297.7|7294.9|7297.9|7295.1|7297.7|7294.9|2
1626462760000|2021-07-16 19:12:40|7297.9|7295.1|7296.7|7293.9|7297.9|7295.1|7296.7|7293.9|17
1626462770000|2021-07-16 19:12:50|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|1
1626462780000|2021-07-16 19:13:00|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|8
1626462790000|2021-07-16 19:13:10|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|3
1626462800000|2021-07-16 19:13:20|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|2
1626462810000|2021-07-16 19:13:30|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|0
1626462820000|2021-07-16 19:13:40|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|1
1626462830000|2021-07-16 19:13:50|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1626462840000|2021-07-16 19:14:00|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|1
1626462860000|2021-07-16 19:14:20|7295.9|7293.1|7296.6|7293.8|7296.6|7293.8|7295.9|7293.1|2
1626462870000|2021-07-16 19:14:30|7296.9|7294.1|7297.2|7294.4|7297.4|7294.6|7296.9|7294.1|0
1626462880000|2021-07-16 19:14:40|7296.9|7294.1|7296.4|7293.6|7297.2|7294.4|7296.4|7293.6|3
1626462890000|2021-07-16 19:14:50|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.1|7294.3|38
1626462900000|2021-07-16 19:15:00|7296.9|7294.1|7296.7|7293.9|7296.9|7294.1|7296.7|7293.9|1
1626462930000|2021-07-16 19:15:30|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|0
1626462950000|2021-07-16 19:15:50|7296.7|7293.9|7296.7|7293.9|7296.9|7294.1|7296.7|7293.9|0
1626462960000|2021-07-16 19:16:00|7296.9|7294.1|7296.7|7293.9|7296.9|7294.1|7296.7|7293.9|0
1626462970000|2021-07-16 19:16:10|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|11
1626462990000|2021-07-16 19:16:30|7296.4|7293.6|7297.4|7294.6|7297.4|7294.6|7296.4|7293.6|28
1626463010000|2021-07-16 19:16:50|||||||||5
1626463020000|2021-07-16 19:17:00|7297.7|7294.9|7297.9|7295.1|7297.9|7295.1|7297.7|7294.9|5
1626463040000|2021-07-16 19:17:20|7297.7|7294.9|7297.9|7295.1|7297.9|7295.1|7297.7|7294.9|5
1626463050000|2021-07-16 19:17:30|7297.7|7294.9|7297.9|7295.1|7297.9|7295.1|7297.7|7294.9|1
1626463060000|2021-07-16 19:17:40|7297.7|7294.9|7297|7294.2|7297.7|7294.9|7297|7294.2|41
1626463070000|2021-07-16 19:17:50|7296.7|7293.9|7295.9|7293.1|7296.7|7293.9|7295.7|7292.9|14
1626463080000|2021-07-16 19:18:00|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|0
1626463090000|2021-07-16 19:18:10|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|0
1626463110000|2021-07-16 19:18:30|7295.9|7293.1|7296.7|7293.9|7296.7|7293.9|7295.9|7293.1|6
1626463120000|2021-07-16 19:18:40|7296.9|7294.1|7296.7|7293.9|7296.9|7294.1|7296.7|7293.9|1
1626463140000|2021-07-16 19:19:00|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|10
1626463150000|2021-07-16 19:19:10|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|13
1626463160000|2021-07-16 19:19:20|7296|7293.2|7296.7|7293.9|7296.7|7293.9|7296|7293.2|7
1626463170000|2021-07-16 19:19:30|7296|7293.2|7295.7|7292.9|7296.2|7293.4|7295.7|7292.9|4
1626463180000|2021-07-16 19:19:40|7296|7293.2|7296.2|7293.4|7296.2|7293.4|7296|7293.2|10
1626463190000|2021-07-16 19:19:50|7296|7293.2|7296|7293.2|7296.2|7293.4|7296|7293.2|0
1626463210000|2021-07-16 19:20:10|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|0
1626463220000|2021-07-16 19:20:20|||||||||5
1626463230000|2021-07-16 19:20:30|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|15
1626463240000|2021-07-16 19:20:40|7294.7|7291.9|7295.4|7292.6|7295.4|7292.6|7294.7|7291.9|4
1626463260000|2021-07-16 19:21:00|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|0
1626463280000|2021-07-16 19:21:20|7295.4|7292.6|7292.9|7290.1|7295.4|7292.6|7292.9|7290.1|22
1626463290000|2021-07-16 19:21:30|7292.7|7289.9|7292.7|7289.9|7292.9|7290.1|7292.7|7289.9|3
1626463300000|2021-07-16 19:21:40|7293.4|7290.6|7293.7|7290.9|7294.4|7291.6|7293.4|7290.6|23
1626463310000|2021-07-16 19:21:50|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.7|7290.9|0
1626463320000|2021-07-16 19:22:00|7294.4|7291.6|7294.9|7292.1|7294.9|7292.1|7294.4|7291.6|5
1626463350000|2021-07-16 19:22:30|7294.7|7291.9|7294.9|7292.1|7294.9|7292.1|7294.6|7291.8|0
1626463360000|2021-07-16 19:22:40|7294.7|7291.9|7294.4|7291.6|7294.7|7291.9|7294.4|7291.6|0
1626463370000|2021-07-16 19:22:50|7294.2|7291.4|7294.2|7291.4|7294.4|7291.6|7294.2|7291.4|3
1626463390000|2021-07-16 19:23:10|7294.9|7292.1|7294.2|7291.4|7294.9|7292.1|7294.2|7291.4|0
1626463400000|2021-07-16 19:23:20|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|0
1626463410000|2021-07-16 19:23:30|7294.9|7292.1|7294.4|7291.6|7294.9|7292.1|7294.4|7291.6|0
1626463420000|2021-07-16 19:23:40|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|1
1626463430000|2021-07-16 19:23:50|7294.4|7291.6|7294.2|7291.4|7294.7|7291.9|7294|7291.2|4
1626463440000|2021-07-16 19:24:00|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|0
1626463450000|2021-07-16 19:24:10|7293.4|7290.6|7290.9|7288.1|7293.4|7290.6|7290.7|7287.9|38
1626463460000|2021-07-16 19:24:20|7290.7|7287.9|7289.7|7286.9|7290.7|7287.9|7289.7|7286.9|3
1626463470000|2021-07-16 19:24:30|7289.9|7287.1|7289.9|7287.1|7290.7|7287.9|7289.7|7286.9|9
1626463480000|2021-07-16 19:24:40|7289.7|7286.9|7290.9|7288.1|7290.9|7288.1|7289.7|7286.9|9
1626463490000|2021-07-16 19:24:50|7290.7|7287.9|7290.7|7287.9|7291.4|7288.6|7290.7|7287.9|6
1626463510000|2021-07-16 19:25:10|7289.7|7286.9|7289.4|7286.6|7289.9|7287.1|7289.4|7286.6|7
1626463520000|2021-07-16 19:25:20|||||||||3
1626463530000|2021-07-16 19:25:30|7289.2|7286.4|7287.9|7285.1|7289.2|7286.4|7287.7|7284.9|24
1626463540000|2021-07-16 19:25:40|7288.1|7285.3|7288.4|7285.6|7288.4|7285.6|7288.1|7285.3|0
1626463550000|2021-07-16 19:25:50|7287.2|7284.4|7287.7|7284.9|7287.9|7285.1|7286.9|7284.1|37
1626463560000|2021-07-16 19:26:00|7287.4|7284.6|7287.7|7284.9|7287.7|7284.9|7286.9|7284.1|8
1626463570000|2021-07-16 19:26:10|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|6
1626463580000|2021-07-16 19:26:20|||||||||1
1626463590000|2021-07-16 19:26:30|7287.7|7284.9|7287.9|7285.1|7287.9|7285.1|7287.7|7284.9|9
1626463600000|2021-07-16 19:26:40|||||||||1
1626463610000|2021-07-16 19:26:50|7287.7|7284.9|7286.9|7284.1|7287.7|7284.9|7286.7|7283.9|19
1626463620000|2021-07-16 19:27:00|7286.7|7283.9|7286.7|7283.9|7286.9|7284.1|7286.4|7283.6|14
1626463630000|2021-07-16 19:27:10|||||||||1
1626463640000|2021-07-16 19:27:20|7285.7|7282.9|7285.9|7283.1|7285.9|7283.1|7285.7|7282.9|3
1626463650000|2021-07-16 19:27:30|||||||||1
1626463660000|2021-07-16 19:27:40|7285.7|7282.9|7285.9|7283.1|7285.9|7283.1|7285.7|7282.9|0
1626463670000|2021-07-16 19:27:50|7285.7|7282.9|7285.7|7282.9|7285.9|7283.1|7285.7|7282.9|0
1626463690000|2021-07-16 19:28:10|||||||||2
1626463700000|2021-07-16 19:28:20|7283.4|7280.6|7282.2|7279.4|7283.7|7280.9|7282.2|7279.4|131
1626463710000|2021-07-16 19:28:30|7282.4|7279.6|7282.7|7279.9|7282.9|7280.1|7282.4|7279.6|17
1626463720000|2021-07-16 19:28:40|7282.9|7280.1|7282.7|7279.9|7282.9|7280.1|7282.7|7279.9|5
1626463730000|2021-07-16 19:28:50|7283.3|7280.5|7285.7|7282.9|7286.2|7283.4|7283.3|7280.5|112
1626463750000|2021-07-16 19:29:10|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|3
1626463760000|2021-07-16 19:29:20|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|2
1626463780000|2021-07-16 19:29:40|7285.9|7283.1|7289.4|7286.6|7289.4|7286.6|7285.9|7283.1|19
1626463790000|2021-07-16 19:29:50|7290|7287.2|7290.7|7287.9|7291.4|7288.6|7290|7287.2|7
1626463800000|2021-07-16 19:30:00|7289.9|7287.1|7289.9|7287.1|7290.7|7287.9|7289.7|7286.9|30
1626463810000|2021-07-16 19:30:10|7289.7|7286.9|7290.4|7287.6|7290.7|7287.9|7289.7|7286.9|4
1626463820000|2021-07-16 19:30:20|7290.7|7287.9|7290.4|7287.6|7290.7|7287.9|7289.9|7287.1|10
1626463830000|2021-07-16 19:30:30|7290.7|7287.9|7292.4|7289.6|7292.7|7289.9|7290.7|7287.9|10
1626463840000|2021-07-16 19:30:40|7292.9|7290.1|7293.1|7290.3|7293.7|7290.9|7292.9|7290.1|11
1626463850000|2021-07-16 19:30:50|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|6
1626463860000|2021-07-16 19:31:00|7292.4|7289.6|7291.7|7288.9|7292.4|7289.6|7290.9|7288.1|130
1626463870000|2021-07-16 19:31:10|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|4
1626463900000|2021-07-16 19:31:40|7290.4|7287.6|7288.7|7285.9|7290.4|7287.6|7288.7|7285.9|7
1626463910000|2021-07-16 19:31:50|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7287.9|7285.1|2
1626463920000|2021-07-16 19:32:00|7288.7|7285.9|7288.9|7286.1|7288.9|7286.1|7288.7|7285.9|2
1626463930000|2021-07-16 19:32:10|7288.7|7285.9|7288.2|7285.4|7288.9|7286.1|7288.2|7285.4|2
1626463940000|2021-07-16 19:32:20|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|2
1626463950000|2021-07-16 19:32:30|7287.7|7284.9|7286.7|7283.9|7287.7|7284.9|7286.7|7283.9|2
1626463960000|2021-07-16 19:32:40|7286.2|7283.4|7286.7|7283.9|7286.9|7284.1|7285.9|7283.1|1
1626463970000|2021-07-16 19:32:50|7286.9|7284.1|7287.2|7284.4|7287.2|7284.4|7286.9|7284.1|23
1626463980000|2021-07-16 19:33:00|7286.9|7284.1|7288.4|7285.6|7288.4|7285.6|7286.9|7284.1|2
1626463990000|2021-07-16 19:33:10|7288.9|7286.1|7289.1|7286.3|7289.1|7286.3|7288.7|7285.9|0
1626464000000|2021-07-16 19:33:20|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|1
1626464010000|2021-07-16 19:33:30|7289.9|7287.1|7289.2|7286.4|7289.9|7287.1|7289.2|7286.4|1
1626464020000|2021-07-16 19:33:40|7289.7|7286.9|7290.7|7287.9|7290.9|7288.1|7289.7|7286.9|0
1626464030000|2021-07-16 19:33:50|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|1
1626464040000|2021-07-16 19:34:00|7291.2|7288.4|7291.4|7288.6|7291.4|7288.6|7290.7|7287.9|5
1626464050000|2021-07-16 19:34:10|7291.7|7288.9|7291.9|7289.1|7291.9|7289.1|7291.7|7288.9|6
1626464060000|2021-07-16 19:34:20|7291.7|7288.9|7291.9|7289.1|7291.9|7289.1|7291.7|7288.9|6
1626464070000|2021-07-16 19:34:30|7292.1|7289.3|7292.4|7289.6|7292.4|7289.6|7291.7|7288.9|4
1626464080000|2021-07-16 19:34:40|7292.2|7289.4|7291.7|7288.9|7292.2|7289.4|7291.7|7288.9|4
1626464090000|2021-07-16 19:34:50|7291.4|7288.6|7291.7|7288.9|7291.7|7288.9|7289.9|7287.1|36
1626464100000|2021-07-16 19:35:00|||||||||1
1626464110000|2021-07-16 19:35:10|7291.2|7288.4|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|1
1626464120000|2021-07-16 19:35:20|7290.1|7287.3|7289.7|7286.9|7290.1|7287.3|7289.7|7286.9|1
1626464130000|2021-07-16 19:35:30|||||||||2
1626464140000|2021-07-16 19:35:40|7289.5|7286.7|7289.4|7286.6|7289.5|7286.7|7289.2|7286.4|2
1626464160000|2021-07-16 19:36:00|7289.7|7286.9|7289.7|7286.9|7290.4|7287.6|7289.7|7286.9|2
1626464170000|2021-07-16 19:36:10|||||||||2
1626464180000|2021-07-16 19:36:20|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|0
1626464190000|2021-07-16 19:36:30|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|0
1626464210000|2021-07-16 19:36:50|7289.5|7286.7|7288.7|7285.9|7289.5|7286.7|7288.7|7285.9|0
1626464220000|2021-07-16 19:37:00|7289.3|7286.5|7289.7|7286.9|7289.7|7286.9|7288.9|7286.1|1
1626464230000|2021-07-16 19:37:10|||||||||16
1626464250000|2021-07-16 19:37:30|7289.5|7286.7|7289.7|7286.9|7289.7|7286.9|7289.5|7286.7|0
1626464260000|2021-07-16 19:37:40|||||||||1
1626464270000|2021-07-16 19:37:50|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7288.7|7285.9|2
1626464280000|2021-07-16 19:38:00|7289.7|7286.9|7288.7|7285.9|7289.7|7286.9|7288.2|7285.4|2
1626464290000|2021-07-16 19:38:10|7288.5|7285.7|7286.7|7283.9|7288.5|7285.7|7286.7|7283.9|8
1626464300000|2021-07-16 19:38:20|7286.4|7283.6|7286.7|7283.9|7286.7|7283.9|7286.2|7283.4|3
1626464310000|2021-07-16 19:38:30|7286.1|7283.3|7285.7|7282.9|7286.1|7283.3|7285.7|7282.9|1
1626464320000|2021-07-16 19:38:40|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|4
1626464330000|2021-07-16 19:38:50|7284.1|7281.3|7283.7|7280.9|7284.1|7281.3|7283.7|7280.9|4
1626464340000|2021-07-16 19:39:00|7283.5|7280.7|7283.2|7280.4|7283.7|7280.9|7283|7280.2|7
1626464350000|2021-07-16 19:39:10|7283|7280.2|7282.7|7279.9|7283.2|7280.4|7282.7|7279.9|25
1626464360000|2021-07-16 19:39:20|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.7|7279.9|6
1626464370000|2021-07-16 19:39:30|7282.7|7279.9|7283.9|7281.1|7283.9|7281.1|7282.7|7279.9|2
1626464380000|2021-07-16 19:39:40|||||||||2
1626464400000|2021-07-16 19:40:00|||||||||1
1626464410000|2021-07-16 19:40:10|7284.2|7281.4|7283.9|7281.1|7284.4|7281.6|7283.9|7281.1|4
1626464420000|2021-07-16 19:40:20|7284.4|7281.6|7283.9|7281.1|7284.4|7281.6|7283.9|7281.1|1
1626464430000|2021-07-16 19:40:30|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|0
1626464440000|2021-07-16 19:40:40|7282.9|7280.1|7282.7|7279.9|7282.9|7280.1|7282.7|7279.9|1
1626464450000|2021-07-16 19:40:50|||||||||23
1626464460000|2021-07-16 19:41:00|7283.4|7280.6|7283.7|7280.9|7283.7|7280.9|7283.4|7280.6|6
1626464480000|2021-07-16 19:41:20|7283.9|7281.1|7283.7|7280.9|7283.9|7281.1|7283.7|7280.9|4
1626464490000|2021-07-16 19:41:30|||||||||26
1626464500000|2021-07-16 19:41:40|7284|7281.2|7284.4|7281.6|7284.4|7281.6|7283.9|7281.1|20
1626464510000|2021-07-16 19:41:50|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|7284.2|7281.4|3
1626464520000|2021-07-16 19:42:00|7284.2|7281.4|7283.7|7280.9|7284.2|7281.4|7283.6|7280.8|14
1626464530000|2021-07-16 19:42:10|7283.4|7280.6|7284.4|7281.6|7284.7|7281.9|7283.4|7280.6|5
1626464540000|2021-07-16 19:42:20|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.7|7281.9|2
1626464550000|2021-07-16 19:42:30|7286.4|7283.6|7288.1|7285.3|7288.1|7285.3|7286.4|7283.6|37
1626464560000|2021-07-16 19:42:40|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7287.9|7285.1|2
1626464570000|2021-07-16 19:42:50|7288.1|7285.3|7287.9|7285.1|7288.1|7285.3|7287.9|7285.1|2
1626464580000|2021-07-16 19:43:00|7287.7|7284.9|7288.4|7285.6|7288.4|7285.6|7287.7|7284.9|0
1626464590000|2021-07-16 19:43:10|7288.6|7285.8|7288.9|7286.1|7289.7|7286.9|7288.6|7285.8|3
1626464600000|2021-07-16 19:43:20|7289.1|7286.3|7290.4|7287.6|7290.4|7287.6|7288.9|7286.1|0
1626464620000|2021-07-16 19:43:40|7290.7|7287.9|7290.4|7287.6|7290.7|7287.9|7290.4|7287.6|3
1626464630000|2021-07-16 19:43:50|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.7|7286.9|3
1626464640000|2021-07-16 19:44:00|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|0
1626464650000|2021-07-16 19:44:10|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|1
1626464670000|2021-07-16 19:44:30|7289.5|7286.7|7289.7|7286.9|7289.9|7287.1|7289.1|7286.3|10
1626464680000|2021-07-16 19:44:40|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1626464700000|2021-07-16 19:45:00|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|0
1626464710000|2021-07-16 19:45:10|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1626464730000|2021-07-16 19:45:30|7289.7|7286.9|7289.9|7287.1|7289.9|7287.1|7289.7|7286.9|0
1626464740000|2021-07-16 19:45:40|7289.7|7286.9|7289.9|7287.1|7289.9|7287.1|7289.7|7286.9|3
1626464760000|2021-07-16 19:46:00|7289.7|7286.9|7289.9|7287.1|7289.9|7287.1|7289.7|7286.9|0
1626464770000|2021-07-16 19:46:10|7289.7|7286.9|7288.9|7286.1|7289.7|7286.9|7288.7|7285.9|1
1626464780000|2021-07-16 19:46:20|7288.7|7285.9|7288.9|7286.1|7288.9|7286.1|7288.7|7285.9|0
1626464800000|2021-07-16 19:46:40|7289.1|7286.3|7289.7|7286.9|7289.9|7287.1|7289.1|7286.3|0
1626464810000|2021-07-16 19:46:50|7289.9|7287.1|7289.5|7286.7|7289.9|7287.1|7289.5|7286.7|2
1626464820000|2021-07-16 19:47:00|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|0
1626464840000|2021-07-16 19:47:20|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|82
1626464850000|2021-07-16 19:47:30|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|0
1626464860000|2021-07-16 19:47:40|7289.9|7287.1|7291.9|7289.1|7291.9|7289.1|7289.9|7287.1|638
1626464870000|2021-07-16 19:47:50|7292.1|7289.3|7291.9|7289.1|7292.1|7289.3|7291.9|7289.1|4
1626464880000|2021-07-16 19:48:00|7291.5|7288.7|7290.9|7288.1|7291.5|7288.7|7290.9|7288.1|1
1626464890000|2021-07-16 19:48:10|7291.1|7288.3|7291.7|7288.9|7291.7|7288.9|7291.1|7288.3|3
1626464900000|2021-07-16 19:48:20|7291.6|7288.8|7291.9|7289.1|7291.9|7289.1|7291.6|7288.8|0
1626464910000|2021-07-16 19:48:30|7292.1|7289.3|7292.2|7289.4|7292.2|7289.4|7292.1|7289.3|0
1626464920000|2021-07-16 19:48:40|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1626464930000|2021-07-16 19:48:50|||||||||1
1626464940000|2021-07-16 19:49:00|7292.1|7289.3|7291.9|7289.1|7292.1|7289.3|7291.9|7289.1|7
1626464950000|2021-07-16 19:49:10|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1626464970000|2021-07-16 19:49:30|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7291.4|7288.6|17
1626464980000|2021-07-16 19:49:40|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1626464990000|2021-07-16 19:49:50|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|1
1626465000000|2021-07-16 19:50:00|7293.8|7291|7290.9|7288.1|7294.6|7291.8|7290.4|7287.6|127
1626465010000|2021-07-16 19:50:10|7291.1|7288.3|7289.9|7287.1|7291.1|7288.3|7289.9|7287.1|3
1626465020000|2021-07-16 19:50:20|7290.1|7287.3|7290.6|7287.8|7290.6|7287.8|7290.1|7287.3|0
1626465030000|2021-07-16 19:50:30|7290.9|7288.1|7290.1|7287.3|7290.9|7288.1|7289.9|7287.1|9
1626465040000|2021-07-16 19:50:40|7289.9|7287.1|7290.1|7287.3|7290.1|7287.3|7289.9|7287.1|1
1626465060000|2021-07-16 19:51:00|7290.6|7287.8|7290.4|7287.6|7291.1|7288.3|7290.1|7287.3|6
1626465070000|2021-07-16 19:51:10|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|8
1626465080000|2021-07-16 19:51:20|7289.4|7286.6|7289.9|7287.1|7289.9|7287.1|7289.4|7286.6|3
1626465090000|2021-07-16 19:51:30|7289.7|7286.9|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|9
1626465100000|2021-07-16 19:51:40|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|0
1626465110000|2021-07-16 19:51:50|7289.9|7287.1|7290.4|7287.6|7290.4|7287.6|7289.9|7287.1|0
1626465120000|2021-07-16 19:52:00|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7289.9|7287.1|0
1626465130000|2021-07-16 19:52:10|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|1
1626465140000|2021-07-16 19:52:20|7290.1|7287.3|7291.1|7288.3|7291.1|7288.3|7289.9|7287.1|1
1626465150000|2021-07-16 19:52:30|7290.9|7288.1|7291.1|7288.3|7291.1|7288.3|7290.9|7288.1|37
1626465160000|2021-07-16 19:52:40|7291.3|7288.5|7292.4|7289.6|7292.4|7289.6|7291.3|7288.5|0
1626465180000|2021-07-16 19:53:00|7292.1|7289.3|7293.5|7290.7|7293.5|7290.7|7292.1|7289.3|3
1626465190000|2021-07-16 19:53:10|7294.4|7291.6|7294.1|7291.3|7294.4|7291.6|7294.1|7291.3|1
1626465200000|2021-07-16 19:53:20|7293.9|7291.1|7293.4|7290.6|7293.9|7291.1|7293.4|7290.6|2
1626465210000|2021-07-16 19:53:30|7293.6|7290.8|7293.9|7291.1|7294.1|7291.3|7293.4|7290.6|4
1626465220000|2021-07-16 19:53:40|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|1
1626465230000|2021-07-16 19:53:50|7293.6|7290.8|7293.9|7291.1|7294.1|7291.3|7293.6|7290.8|4
1626465240000|2021-07-16 19:54:00|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|0
1626465260000|2021-07-16 19:54:20|7294.4|7291.6|7295.1|7292.3|7295.1|7292.3|7294.4|7291.6|1
1626465270000|2021-07-16 19:54:30|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|0
1626465280000|2021-07-16 19:54:40|7295.1|7292.3|7295.9|7293.1|7295.9|7293.1|7295.1|7292.3|9
1626465290000|2021-07-16 19:54:50|7295.4|7292.6|7297.1|7294.3|7297.1|7294.3|7295.4|7292.6|30
1626465300000|2021-07-16 19:55:00|7296.9|7294.1|7296.4|7293.6|7297.3|7294.5|7295.4|7292.6|86
1626465310000|2021-07-16 19:55:10|7296.6|7293.8|7297.1|7294.3|7297.4|7294.6|7296.6|7293.8|122
1626465330000|2021-07-16 19:55:30|7296.9|7294.1|7295.1|7292.3|7297.1|7294.3|7295.1|7292.3|9
1626465340000|2021-07-16 19:55:40|7294.9|7292.1|7295.4|7292.6|7295.4|7292.6|7294.9|7292.1|2
1626465350000|2021-07-16 19:55:50|7295.9|7293.1|7295.7|7292.9|7296.1|7293.3|7295.7|7292.9|4
1626465360000|2021-07-16 19:56:00|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|2
1626465370000|2021-07-16 19:56:10|||||||||2
1626465380000|2021-07-16 19:56:20|7295|7292.2|7294.7|7291.9|7295|7292.2|7294.4|7291.6|7
1626465390000|2021-07-16 19:56:30|7294.4|7291.6|7293.9|7291.1|7294.4|7291.6|7293.7|7290.9|7
1626465400000|2021-07-16 19:56:40|7293.7|7290.9|7293.1|7290.3|7293.7|7290.9|7292.9|7290.1|1
1626465420000|2021-07-16 19:57:00|7293.4|7290.6|7293.9|7291.1|7294.1|7291.3|7293.4|7290.6|2
1626465450000|2021-07-16 19:57:30|||||||||1
1626465460000|2021-07-16 19:57:40|7294.1|7291.3|7293.6|7290.8|7294.1|7291.3|7293.4|7290.6|3
1626465480000|2021-07-16 19:58:00|7293.9|7291.1|7294.1|7291.3|7294.6|7291.8|7293.9|7291.1|2
1626465490000|2021-07-16 19:58:10|7294.4|7291.6|7294.4|7291.6|7294.7|7291.9|7294.4|7291.6|7
1626465500000|2021-07-16 19:58:20|7293.9|7291.1|7294.1|7291.3|7294.1|7291.3|7293.9|7291.1|0
1626465510000|2021-07-16 19:58:30|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|0
1626465520000|2021-07-16 19:58:40|7293.1|7290.3|7293.9|7291.1|7293.9|7291.1|7293.1|7290.3|1
1626465530000|2021-07-16 19:58:50|7294.1|7291.3|7293.9|7291.1|7294.1|7291.3|7293.9|7291.1|10
1626465540000|2021-07-16 19:59:00|7294.1|7291.3|7293.4|7290.6|7294.1|7291.3|7293.4|7290.6|2
1626465550000|2021-07-16 19:59:10|7293.1|7290.3|7292.4|7289.6|7293.1|7290.3|7292.4|7289.6|4
1626465560000|2021-07-16 19:59:20|7292.2|7289.4|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|8
1626465570000|2021-07-16 19:59:30|7291.7|7288.9|7290.9|7288.1|7291.7|7288.9|7290.6|7287.8|11
1626465580000|2021-07-16 19:59:40|7291.3|7288.5|7292.1|7289.3|7292.1|7289.3|7291.3|7288.5|81
1626465590000|2021-07-16 19:59:50|7291.9|7289.1|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|7
1626465600000|2021-07-16 20:00:00|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.4|7289.6|9
1626465610000|2021-07-16 20:00:10|7293.2|7290.4|7292.9|7290.1|7293.2|7290.4|7292.9|7290.1|2
1626465620000|2021-07-16 20:00:20|7293.1|7290.3|7293.4|7290.6|7293.9|7291.1|7292.9|7290.1|2
1626465630000|2021-07-16 20:00:30|7293.6|7290.8|7293.1|7290.3|7293.9|7291.1|7292.9|7290.1|1
1626465640000|2021-07-16 20:00:40|7292.9|7290.1|7293.9|7291.1|7293.9|7291.1|7292.6|7289.8|2
1626465650000|2021-07-16 20:00:50|7294.1|7291.3|7293.4|7290.6|7294.1|7291.3|7293.4|7290.6|0
1626465660000|2021-07-16 20:01:00|7292.9|7290.1|7293.1|7290.3|7293.1|7290.3|7292.9|7290.1|0
1626465670000|2021-07-16 20:01:10|7293.4|7290.6|7292.4|7289.6|7293.4|7290.6|7292.1|7289.3|1
1626465680000|2021-07-16 20:01:20|7292.1|7289.3|7291.9|7289.1|7292.1|7289.3|7291.9|7289.1|1
1626465690000|2021-07-16 20:01:30|7292.1|7289.3|7292.9|7290.1|7292.9|7290.1|7292.1|7289.3|1
1626465700000|2021-07-16 20:01:40|7293.1|7290.3|7292.9|7290.1|7293.1|7290.3|7292.9|7290.1|2
1626465710000|2021-07-16 20:01:50|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|0
1626465720000|2021-07-16 20:02:00|7292.9|7290.1|7292.1|7289.3|7292.9|7290.1|7291.9|7289.1|2
1626465730000|2021-07-16 20:02:10|7291.9|7289.1|7291.9|7289.1|7292.1|7289.3|7291.9|7289.1|0
1626465740000|2021-07-16 20:02:20|7291.4|7288.6|7291.9|7289.1|7292.1|7289.3|7291.4|7288.6|1
1626465750000|2021-07-16 20:02:30|7292.1|7289.3|7291.9|7289.1|7292.1|7289.3|7291.9|7289.1|0
1626465760000|2021-07-16 20:02:40|7292.1|7289.3|7291.9|7289.1|7292.1|7289.3|7291.9|7289.1|0
1626465780000|2021-07-16 20:03:00|7291.4|7288.6|7291.9|7289.1|7292.1|7289.3|7291.4|7288.6|1
1626465790000|2021-07-16 20:03:10|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7291.9|7289.1|4
1626465800000|2021-07-16 20:03:20|7291.9|7289.1|7292.1|7289.3|7292.1|7289.3|7291.9|7289.1|0
1626465830000|2021-07-16 20:03:50|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|2
1626465840000|2021-07-16 20:04:00|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|4
1626465870000|2021-07-16 20:04:30|7291.1|7288.3|7290.4|7287.6|7291.1|7288.3|7290.4|7287.6|3
1626465880000|2021-07-16 20:04:40|7290.9|7288.1|7290.9|7288.1|7291.1|7288.3|7290.4|7287.6|4
1626465890000|2021-07-16 20:04:50|7290.7|7287.9|7290.1|7287.3|7290.7|7287.9|7289.7|7286.9|7
1626465900000|2021-07-16 20:05:00|7289.1|7286.3|7284.3|7281.5|7289.1|7286.3|7283.9|7281.1|82
1626465910000|2021-07-16 20:05:10|7284.1|7281.3|7283.1|7280.3|7284.1|7281.3|7281.1|7278.3|40
1626465920000|2021-07-16 20:05:20|7283.3|7280.5|7284.1|7281.3|7284.1|7281.3|7283.1|7280.3|3
1626465930000|2021-07-16 20:05:30|7284.3|7281.5|7283.6|7280.8|7284.3|7281.5|7283.1|7280.3|1
1626465940000|2021-07-16 20:05:40|7283.3|7280.5|7283.6|7280.8|7283.6|7280.8|7283.1|7280.3|2
1626465960000|2021-07-16 20:06:00|7283.3|7280.5|7283.1|7280.3|7283.3|7280.5|7283.1|7280.3|0
1626465970000|2021-07-16 20:06:10|7283.7|7280.9|7284.8|7282|7284.8|7282|7283.7|7280.9|1
1626465980000|2021-07-16 20:06:20|7285.1|7282.3|7284.6|7281.8|7285.1|7282.3|7284.6|7281.8|4
1626465990000|2021-07-16 20:06:30|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|0
1626466000000|2021-07-16 20:06:40|7284.8|7282|7285.1|7282.3|7285.1|7282.3|7284.8|7282|0
1626466010000|2021-07-16 20:06:50|7284.3|7281.5|7285.1|7282.3|7285.1|7282.3|7284.3|7281.5|0
1626466020000|2021-07-16 20:07:00|7284.9|7282.1|7284.3|7281.5|7285.1|7282.3|7284.1|7281.3|2
1626466030000|2021-07-16 20:07:10|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|0
1626466050000|2021-07-16 20:07:30|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.6|7281.8|3
1626466060000|2021-07-16 20:07:40|7284.9|7282.1|7284.8|7282|7284.9|7282.1|7284.8|7282|3
1626466070000|2021-07-16 20:07:50|7284.9|7282.1|7285.1|7282.3|7285.1|7282.3|7284.9|7282.1|3
1626466080000|2021-07-16 20:08:00|7284.5|7281.7|7284.6|7281.8|7285.1|7282.3|7284.3|7281.5|9
1626466090000|2021-07-16 20:08:10|7285.1|7282.3|7284.3|7281.5|7285.3|7282.5|7284.1|7281.3|7
1626466100000|2021-07-16 20:08:20|7284.6|7281.8|7281.1|7278.3|7284.6|7281.8|7281.1|7278.3|63
1626466110000|2021-07-16 20:08:30|7281.6|7278.8|7281.1|7278.3|7281.6|7278.8|7281.1|7278.3|6
1626466120000|2021-07-16 20:08:40|7281.3|7278.5|7281.1|7278.3|7282.1|7279.3|7281.1|7278.3|3
1626466130000|2021-07-16 20:08:50|7281.3|7278.5|7281.1|7278.3|7281.6|7278.8|7281.1|7278.3|4
1626466140000|2021-07-16 20:09:00|7281.3|7278.5|7281.9|7279.1|7283.1|7280.3|7281.3|7278.5|68
1626466150000|2021-07-16 20:09:10|7281.6|7278.8|7281.6|7278.8|7281.9|7279.1|7281.6|7278.8|41
1626466160000|2021-07-16 20:09:20|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7281.9|7279.1|0
1626466170000|2021-07-16 20:09:30|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|23
1626466200000|2021-07-16 20:10:00|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7282.9|7280.1|8
1626466210000|2021-07-16 20:10:10|7283.4|7280.6|7283.1|7280.3|7283.9|7281.1|7283.1|7280.3|5
1626466220000|2021-07-16 20:10:20|||||||||1
1626466240000|2021-07-16 20:10:40|7283.4|7280.6|7283.1|7280.3|7283.4|7280.6|7283.1|7280.3|8
1626466260000|2021-07-16 20:11:00|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|63
1626466290000|2021-07-16 20:11:30|7282.6|7279.8|7282.9|7280.1|7283.1|7280.3|7282.1|7279.3|6
1626466300000|2021-07-16 20:11:40|7282.4|7279.6|7282.6|7279.8|7283.1|7280.3|7282.4|7279.6|1
1626466310000|2021-07-16 20:11:50|7282.8|7280|7283.1|7280.3|7283.1|7280.3|7282.8|7280|0
1626466320000|2021-07-16 20:12:00|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|0
1626466340000|2021-07-16 20:12:20|7282.8|7280|7282.6|7279.8|7283.1|7280.3|7282.6|7279.8|0
1626466350000|2021-07-16 20:12:30|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|0
1626466360000|2021-07-16 20:12:40|7283.3|7280.5|7283.8|7281|7284.1|7281.3|7283.3|7280.5|231
1626466370000|2021-07-16 20:12:50|7283.6|7280.8|7283.8|7281|7283.8|7281|7283.6|7280.8|3
1626466380000|2021-07-16 20:13:00|7283.6|7280.8|7282.8|7280|7283.6|7280.8|7282.8|7280|2
1626466390000|2021-07-16 20:13:10|||||||||2
1626466420000|2021-07-16 20:13:40|||||||||10
1626466430000|2021-07-16 20:13:50|7283.2|7280.4|7284|7281.2|7284|7281.2|7283.2|7280.4|29
1626466440000|2021-07-16 20:14:00|7284.3|7281.5|7284|7281.2|7284.3|7281.5|7284|7281.2|3
1626466450000|2021-07-16 20:14:10|7284.5|7281.7|7285|7282.2|7285|7282.2|7284.5|7281.7|0
1626466460000|2021-07-16 20:14:20|7284.8|7282|7285|7282.2|7285|7282.2|7284.8|7282|0
1626466470000|2021-07-16 20:14:30|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|0
1626466480000|2021-07-16 20:14:40|7284|7281.2|7284.8|7282|7284.8|7282|7284|7281.2|3
1626466490000|2021-07-16 20:14:50|7285|7282.2|7284.8|7282|7285|7282.2|7284.8|7282|0
1626466500000|2021-07-16 20:15:00|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|1
1626466510000|2021-07-16 20:15:10|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|0
1626466520000|2021-07-16 20:15:20|7285|7282.2|7284.8|7282|7285|7282.2|7284.8|7282|6
1626466530000|2021-07-16 20:15:30|7284.2|7281.4|7284|7281.2|7284.2|7281.4|7284|7281.2|4
1626466540000|2021-07-16 20:15:40|7284.2|7281.4|7286.7|7283.9|7286.7|7283.9|7284|7281.2|93
1626466560000|2021-07-16 20:16:00|7287|7284.2|7286.7|7283.9|7287|7284.2|7286.7|7283.9|3
1626466570000|2021-07-16 20:16:10|7287|7284.2|7287|7284.2|7287|7284.2|7287|7284.2|0
1626466590000|2021-07-16 20:16:30|||||||||1
1626466600000|2021-07-16 20:16:40|||||||||1
1626466610000|2021-07-16 20:16:50|7286.5|7283.7|7286.2|7283.4|7286.5|7283.7|7286|7283.2|3
1626466620000|2021-07-16 20:17:00|7286|7283.2|7285.8|7283|7286|7283.2|7285.8|7283|0
1626466630000|2021-07-16 20:17:10|7285.6|7282.8|7285.8|7283|7285.8|7283|7285.5|7282.7|4
1626466640000|2021-07-16 20:17:20|||||||||3
1626466650000|2021-07-16 20:17:30|7285.6|7282.8|7285|7282.2|7285.6|7282.8|7285|7282.2|0
1626466660000|2021-07-16 20:17:40|7284.8|7282|7284.5|7281.7|7284.8|7282|7284.5|7281.7|0
1626466680000|2021-07-16 20:18:00|7285.3|7282.5|7284.8|7282|7285.3|7282.5|7284.8|7282|0
1626466690000|2021-07-16 20:18:10|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|0
1626466700000|2021-07-16 20:18:20|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|1
1626466710000|2021-07-16 20:18:30|7284.2|7281.4|7286|7283.2|7286|7283.2|7284.2|7281.4|32
1626466720000|2021-07-16 20:18:40|||||||||1
1626466740000|2021-07-16 20:19:00|7285.8|7283|7286|7283.2|7286|7283.2|7285.5|7282.7|1
1626466760000|2021-07-16 20:19:20|7285.7|7282.9|7287|7284.2|7287|7284.2|7285.5|7282.7|7
1626466770000|2021-07-16 20:19:30|7287.2|7284.4|7287|7284.2|7287.5|7284.7|7287|7284.2|9
1626466780000|2021-07-16 20:19:40|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|1
1626466790000|2021-07-16 20:19:50|7287|7284.2|7287.2|7284.4|7287.2|7284.4|7287|7284.2|0
1626466810000|2021-07-16 20:20:10|7287|7284.2|7287|7284.2|7287|7284.2|7287|7284.2|0
1626466850000|2021-07-16 20:20:50|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|1
1626466860000|2021-07-16 20:21:00|7287.4|7284.6|7287.5|7284.7|7287.5|7284.7|7287.4|7284.6|4
1626466870000|2021-07-16 20:21:10|7287|7284.2|7287|7284.2|7287|7284.2|7287|7284.2|0
1626466890000|2021-07-16 20:21:30|7287.3|7284.5|7287.5|7284.7|7287.5|7284.7|7287.3|7284.5|1
1626466900000|2021-07-16 20:21:40|7287.4|7284.6|7288|7285.2|7288|7285.2|7287.4|7284.6|0
1626466910000|2021-07-16 20:21:50|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|3
1626466920000|2021-07-16 20:22:00|7288.7|7285.9|7288|7285.2|7288.7|7285.9|7288|7285.2|59
1626466930000|2021-07-16 20:22:10|7287.5|7284.7|7287.8|7285|7287.8|7285|7287.5|7284.7|3
1626466940000|2021-07-16 20:22:20|||||||||26
1626466960000|2021-07-16 20:22:40|7287|7284.2|7287.2|7284.4|7287.2|7284.4|7287|7284.2|12
1626466980000|2021-07-16 20:23:00|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|1
1626467020000|2021-07-16 20:23:40|7288.3|7285.5|7288|7285.2|7288.3|7285.5|7287.8|7285|16
1626467040000|2021-07-16 20:24:00|7287.8|7285|7288|7285.2|7288|7285.2|7287.8|7285|3
1626467060000|2021-07-16 20:24:20|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|2
1626467070000|2021-07-16 20:24:30|7287.2|7284.4|7286.5|7283.7|7287.2|7284.4|7286|7283.2|9
1626467090000|2021-07-16 20:24:50|7287|7284.2|7287.1|7284.3|7287.3|7284.5|7287|7284.2|1
1626467100000|2021-07-16 20:25:00|7286.8|7284|7286.8|7284|7286.8|7284|7286.8|7284|1
1626467110000|2021-07-16 20:25:10|7286.3|7283.5|7285.5|7282.7|7286.3|7283.5|7285.5|7282.7|0
1626467120000|2021-07-16 20:25:20|7285.6|7282.8|7285|7282.2|7285.6|7282.8|7285|7282.2|0
1626467130000|2021-07-16 20:25:30|7285.2|7282.4|7287|7284.2|7287|7284.2|7285.2|7282.4|10
1626467140000|2021-07-16 20:25:40|7287.2|7284.4|7287|7284.2|7287.2|7284.4|7287|7284.2|0
1626467150000|2021-07-16 20:25:50|7287.2|7284.4|7287|7284.2|7287.2|7284.4|7287|7284.2|1
1626467160000|2021-07-16 20:26:00|7286.8|7284|7286.8|7284|7286.8|7284|7286.8|7284|2
1626467170000|2021-07-16 20:26:10|7285.8|7283|7285.8|7283|7286|7283.2|7285.8|7283|3
1626467180000|2021-07-16 20:26:20|7285.5|7282.7|7285|7282.2|7285.5|7282.7|7285|7282.2|3
1626467210000|2021-07-16 20:26:50|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|1
1626467220000|2021-07-16 20:27:00|7285.5|7282.7|7284.3|7281.5|7285.5|7282.7|7284.3|7281.5|2
1626467230000|2021-07-16 20:27:10|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|5
1626467240000|2021-07-16 20:27:20|||||||||20
1626467270000|2021-07-16 20:27:50|||||||||1
1626467280000|2021-07-16 20:28:00|7284.6|7281.8|7285|7282.2|7285|7282.2|7284.6|7281.8|4
1626467330000|2021-07-16 20:28:50|7284.8|7282|7285|7282.2|7285|7282.2|7284.8|7282|2
1626467340000|2021-07-16 20:29:00|7285.6|7282.8|7284|7281.2|7285.6|7282.8|7284|7281.2|15
1626467360000|2021-07-16 20:29:20|7284.2|7281.4|7285.5|7282.7|7285.5|7282.7|7284.2|7281.4|9
1626467370000|2021-07-16 20:29:30|7285.3|7282.5|7285|7282.2|7285.3|7282.5|7285|7282.2|0
1626467380000|2021-07-16 20:29:40|7285.2|7282.4|7285.5|7282.7|7285.5|7282.7|7285.2|7282.4|4
1626467390000|2021-07-16 20:29:50|7285.3|7282.5|7285|7282.2|7285.5|7282.7|7285|7282.2|1
1626467400000|2021-07-16 20:30:00|7284.6|7281.8|7284|7281.2|7284.6|7281.8|7284|7281.2|3
1626467440000|2021-07-16 20:30:40|||||||||1
1626467460000|2021-07-16 20:31:00|||||||||2
1626467480000|2021-07-16 20:31:20|||||||||3
1626467490000|2021-07-16 20:31:30|||||||||35
1626467500000|2021-07-16 20:31:40|||||||||23
1626467510000|2021-07-16 20:31:50|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|26
1626467520000|2021-07-16 20:32:00|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|2
1626467550000|2021-07-16 20:32:30|||||||||10
1626467560000|2021-07-16 20:32:40|||||||||23
1626467570000|2021-07-16 20:32:50|||||||||1
1626467590000|2021-07-16 20:33:10|||||||||1
1626467600000|2021-07-16 20:33:20|||||||||32
1626467620000|2021-07-16 20:33:40|||||||||5
1626467630000|2021-07-16 20:33:50|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|6
1626467640000|2021-07-16 20:34:00|||||||||1
1626467650000|2021-07-16 20:34:10|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|2
1626467670000|2021-07-16 20:34:30|7284.8|7282|7284.8|7282|7284.8|7282|7284.3|7281.5|1
1626467680000|2021-07-16 20:34:40|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7284|7281.2|0
1626467690000|2021-07-16 20:34:50|||||||||1
1626467700000|2021-07-16 20:35:00|||||||||1
1626467710000|2021-07-16 20:35:10|||||||||4
1626467750000|2021-07-16 20:35:50|||||||||1
1626467770000|2021-07-16 20:36:10|7283.7|7280.9|7284|7281.2|7284|7281.2|7283.7|7280.9|1
1626467780000|2021-07-16 20:36:20|||||||||1
1626467790000|2021-07-16 20:36:30|7282.6|7279.8|7282|7279.2|7282.6|7279.8|7282|7279.2|73
1626467810000|2021-07-16 20:36:50|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|1
1626467820000|2021-07-16 20:37:00|7280.8|7278|7280.6|7277.8|7280.8|7278|7280.6|7277.8|2
1626467830000|2021-07-16 20:37:10|7282|7279.2|7282.5|7279.7|7282.5|7279.7|7281.8|7279|3
1626467840000|2021-07-16 20:37:20|7283.1|7280.3|7282.8|7280|7283.5|7280.7|7282.3|7279.5|10
1626467850000|2021-07-16 20:37:30|7281.8|7279|7281.8|7279|7281.8|7279|7281.8|7279|8
1626467860000|2021-07-16 20:37:40|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|0
1626467890000|2021-07-16 20:38:10|7281.6|7278.8|7282.3|7279.5|7282.3|7279.5|7281.6|7278.8|2
1626467910000|2021-07-16 20:38:30|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|1
1626467940000|2021-07-16 20:39:00|||||||||2
1626467950000|2021-07-16 20:39:10|7282|7279.2|7281.8|7279|7282|7279.2|7281.8|7279|1
1626467960000|2021-07-16 20:39:20|7281.5|7278.7|7282|7279.2|7282|7279.2|7281.5|7278.7|1
1626467970000|2021-07-16 20:39:30|7281.3|7278.5|7281.8|7279|7281.8|7279|7281.3|7278.5|2
1626467980000|2021-07-16 20:39:40|||||||||1
1626467990000|2021-07-16 20:39:50|||||||||1
1626468000000|2021-07-16 20:40:00|7282|7279.2|7281.5|7278.7|7282|7279.2|7281.5|7278.7|2
1626468010000|2021-07-16 20:40:10|7281.8|7279|7280.8|7278|7281.8|7279|7280.8|7278|2
1626468030000|2021-07-16 20:40:30|7280.3|7277.5|7280.8|7278|7280.8|7278|7280.3|7277.5|2
1626468080000|2021-07-16 20:41:20|7280.6|7277.8|7280.5|7277.7|7280.6|7277.8|7280.3|7277.5|1
1626468090000|2021-07-16 20:41:30|7280.8|7278|7280.8|7278|7280.8|7278|7280.8|7278|0
1626468110000|2021-07-16 20:41:50|||||||||5
1626468120000|2021-07-16 20:42:00|7280|7277.2|7279.6|7276.8|7280|7277.2|7279.6|7276.8|2
1626468130000|2021-07-16 20:42:10|7279|7276.2|7278.6|7275.8|7279|7276.2|7278.6|7275.8|5
1626468140000|2021-07-16 20:42:20|7279|7276.2|7279|7276.2|7279|7276.2|7279|7276.2|1
1626468150000|2021-07-16 20:42:30|||||||||1
1626468160000|2021-07-16 20:42:40|7278.8|7276|7279|7276.2|7279|7276.2|7278.8|7276|0
1626468170000|2021-07-16 20:42:50|7278.8|7276|7278.8|7276|7278.8|7276|7278.8|7276|3
1626468190000|2021-07-16 20:43:10|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|10
1626468200000|2021-07-16 20:43:20|7279.6|7276.8|7279.3|7276.5|7279.6|7276.8|7279.3|7276.5|5
1626468210000|2021-07-16 20:43:30|7279.5|7276.7|7280|7277.2|7280|7277.2|7279.5|7276.7|3
1626468220000|2021-07-16 20:43:40|7280.3|7277.5|7280.8|7278|7280.8|7278|7280.3|7277.5|0
1626468230000|2021-07-16 20:43:50|7281|7278.2|7280.8|7278|7281.6|7278.8|7280.8|7278|3
1626468250000|2021-07-16 20:44:10|7281|7278.2|7280.3|7277.5|7281.3|7278.5|7280.3|7277.5|2
1626468260000|2021-07-16 20:44:20|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|38
1626468270000|2021-07-16 20:44:30|||||||||15
1626468290000|2021-07-16 20:44:50|7280.1|7277.3|7280.3|7277.5|7280.3|7277.5|7280.1|7277.3|23
1626468300000|2021-07-16 20:45:00|7280|7277.2|7279.3|7276.5|7280|7277.2|7279.3|7276.5|8
1626468310000|2021-07-16 20:45:10|7279.6|7276.8|7278.6|7275.8|7279.6|7276.8|7278.3|7275.5|5
1626468320000|2021-07-16 20:45:20|7278.8|7276|7279|7276.2|7279|7276.2|7278.6|7275.8|8
1626468340000|2021-07-16 20:45:40|7279.5|7276.7|7279.7|7276.9|7279.7|7276.9|7279|7276.2|41
1626468350000|2021-07-16 20:45:50|7279|7276.2|7280|7277.2|7280|7277.2|7279|7276.2|3
1626468360000|2021-07-16 20:46:00|7279.6|7276.8|7279.8|7277|7279.8|7277|7278.7|7275.9|11
1626468370000|2021-07-16 20:46:10|7279.6|7276.8|7279.8|7277|7279.8|7277|7279.3|7276.5|1
1626468380000|2021-07-16 20:46:20|7280|7277.2|7279|7276.2|7280|7277.2|7278.8|7276|10
1626468400000|2021-07-16 20:46:40|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|1
1626468410000|2021-07-16 20:46:50|7279.4|7276.6|7280|7277.2|7280|7277.2|7279.4|7276.6|3
1626468420000|2021-07-16 20:47:00|7279.8|7277|7280|7277.2|7280|7277.2|7279.8|7277|12
1626468430000|2021-07-16 20:47:10|7279.8|7277|7279.8|7277|7279.8|7277|7279.8|7277|0
1626468450000|2021-07-16 20:47:30|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|0
1626468460000|2021-07-16 20:47:40|7279.6|7276.8|7279.8|7277|7279.8|7277|7279.6|7276.8|3
1626468480000|2021-07-16 20:48:00|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|0
1626468500000|2021-07-16 20:48:20|7279.8|7277|7279.8|7277|7279.8|7277|7279.8|7277|0
1626468530000|2021-07-16 20:48:50|7279.3|7276.5|7279.5|7276.7|7279.5|7276.7|7279.3|7276.5|2
1626468540000|2021-07-16 20:49:00|7279.8|7277|7276.5|7273.7|7279.8|7277|7276|7273.2|20
1626468550000|2021-07-16 20:49:10|7276.3|7273.5|7269|7266.2|7276.3|7273.5|7269|7266.2|76
1626468560000|2021-07-16 20:49:20|7268.5|7265.7|7268.8|7266|7269|7266.2|7268.3|7265.5|30
1626468570000|2021-07-16 20:49:30|7269|7266.2|7269|7266.2|7269.7|7266.9|7268.5|7265.7|41
1626468580000|2021-07-16 20:49:40|7268.8|7266|7269|7266.2|7269|7266.2|7268.7|7265.9|19
1626468590000|2021-07-16 20:49:50|7269.5|7266.7|7269|7266.2|7269.8|7267|7269|7266.2|16
1626468600000|2021-07-16 20:50:00|7269.8|7267|7271.3|7268.5|7271.3|7268.5|7269.4|7266.6|3
1626468610000|2021-07-16 20:50:10|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|0
1626468620000|2021-07-16 20:50:20|7270.6|7267.8|7271|7268.2|7271|7268.2|7270.6|7267.8|30
1626468630000|2021-07-16 20:50:30|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|0
1626468640000|2021-07-16 20:50:40|7271.6|7268.8|7272.3|7269.5|7272.3|7269.5|7271.6|7268.8|2
1626468650000|2021-07-16 20:50:50|7272.5|7269.7|7272.3|7269.5|7272.8|7270|7272.3|7269.5|0
1626468670000|2021-07-16 20:51:10|7273|7270.2|7273.6|7270.8|7273.6|7270.8|7273|7270.2|3
1626468680000|2021-07-16 20:51:20|7274.3|7271.5|7274.6|7271.8|7274.6|7271.8|7274.3|7271.5|2
1626468700000|2021-07-16 20:51:40|7275.6|7272.8|7275.3|7272.5|7275.6|7272.8|7275.3|7272.5|2
1626468710000|2021-07-16 20:51:50|7276|7273.2|7275.6|7272.8|7276|7273.2|7274.8|7272|8
1626468720000|2021-07-16 20:52:00|7275.8|7273|7275.6|7272.8|7276.3|7273.5|7275.6|7272.8|7
1626468730000|2021-07-16 20:52:10|7275.4|7272.6|7274.8|7272|7275.4|7272.6|7274.8|7272|0
1626468750000|2021-07-16 20:52:30|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1626468770000|2021-07-16 20:52:50|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|0
1626468790000|2021-07-16 20:53:10|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|0
1626468810000|2021-07-16 20:53:30|7276.3|7273.5|7276.1|7273.3|7276.3|7273.5|7276.1|7273.3|0
1626468840000|2021-07-16 20:54:00|||||||||1
1626468850000|2021-07-16 20:54:10|7275.9|7273.1|7275.8|7273|7275.9|7273.1|7275.6|7272.8|14
1626468870000|2021-07-16 20:54:30|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|1
1626468880000|2021-07-16 20:54:40|7276.1|7273.3|7276.1|7273.3|7276.3|7273.5|7276.1|7273.3|2
1626468890000|2021-07-16 20:54:50|7276.3|7273.5|7276.1|7273.3|7276.3|7273.5|7276.1|7273.3|2
1626468900000|2021-07-16 20:55:00|7276.4|7273.6|7276.1|7273.3|7277.4|7274.6|7276.1|7273.3|4
1626468910000|2021-07-16 20:55:10|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|0
1626468930000|2021-07-16 20:55:30|7276|7273.2|7276.1|7273.3|7276.3|7273.5|7276|7273.2|0
1626468970000|2021-07-16 20:56:10|7276.3|7273.5|7276.1|7273.3|7276.3|7273.5|7276.1|7273.3|1
1626469070000|2021-07-16 20:57:50|7275.9|7273.1|7276.3|7273.5|7276.3|7273.5|7275.8|7273|4
1626469080000|2021-07-16 20:58:00|7276.6|7273.8|7276.3|7273.5|7276.6|7273.8|7276.3|7273.5|27
1626469090000|2021-07-16 20:58:10|||||||||8
1626469100000|2021-07-16 20:58:20|7276.6|7273.8|7277.3|7274.5|7277.3|7274.5|7276.3|7273.5|60
1626469110000|2021-07-16 20:58:30|7277.7|7274.9|7278.3|7275.5|7278.3|7275.5|7277.7|7274.9|0
1626469120000|2021-07-16 20:58:40|7278.2|7274.2|7278.1|7275.3|7278.8|7276|7278|7274.2|220
1626469130000|2021-07-16 20:58:50|7277.8|7275|7277.8|7275|7278.3|7275.5|7277.8|7275|9
1626469140000|2021-07-16 20:59:00|7278.2|7275.4|7278.2|7275.4|7278.6|7275.4|7278.2|7274.6|3
1626469150000|2021-07-16 20:59:10|||||||||138
1626469170000|2021-07-16 20:59:30|7278.5|7275.7|7277|7274.2|7278.5|7275.7|7277|7274.2|128
1626469180000|2021-07-16 20:59:40|7276.7|7273.9|7276.5|7273.7|7276.7|7273.9|7276.5|7273.7|24
1626469190000|2021-07-16 20:59:50|||||||||2
1626652800000|2021-07-19 00:00:00|7266.5|7263.7|7262.3|7259.5|7266.5|7263.7|7262|7259.2|5
1626652810000|2021-07-19 00:00:10|7261.8|7259|7259.5|7256.7|7261.8|7259|7259.5|7256.7|31
1626652840000|2021-07-19 00:00:40|7259.8|7257|7260|7257.2|7260.1|7257.3|7259.8|7257|4
1626652850000|2021-07-19 00:00:50|7260.1|7257.3|7260.8|7258|7261|7258.2|7260|7257.2|2
1626652860000|2021-07-19 00:01:00|7260.5|7257.7|7259.5|7256.7|7260.5|7257.7|7259.5|7256.7|20
1626652870000|2021-07-19 00:01:10|7256.8|7254|7251.8|7249|7256.8|7254|7251.8|7249|160
1626652880000|2021-07-19 00:01:20|7252.5|7249.7|7253.1|7250.3|7253.1|7250.3|7252.1|7249.3|24
1626652890000|2021-07-19 00:01:30|7253.6|7250.8|7253.1|7250.3|7253.6|7250.8|7253.1|7250.3|7
1626652900000|2021-07-19 00:01:40|7252.8|7250|7255.6|7252.8|7255.6|7252.8|7252.8|7250|11
1626652910000|2021-07-19 00:01:50|7255.1|7252.3|7254.1|7251.3|7255.1|7252.3|7254.1|7251.3|5
1626652920000|2021-07-19 00:02:00|7254.3|7251.5|7252.6|7249.8|7254.3|7251.5|7252.6|7249.8|5
1626652930000|2021-07-19 00:02:10|7252.1|7249.3|7253.6|7250.8|7253.6|7250.8|7252.1|7249.3|40
1626652940000|2021-07-19 00:02:20|7254.1|7251.3|7253.6|7250.8|7254.1|7251.3|7253.6|7250.8|2
1626652950000|2021-07-19 00:02:30|7253.8|7251|7256.6|7253.8|7256.6|7253.8|7253.8|7251|19
1626652960000|2021-07-19 00:02:40|7256.1|7253.3|7256.3|7253.5|7256.3|7253.5|7256.1|7253.3|4
1626652970000|2021-07-19 00:02:50|7256.1|7253.3|7256.1|7253.3|7256.6|7253.8|7255.8|7253|0
1626652980000|2021-07-19 00:03:00|7256|7253.2|7254.3|7251.5|7256|7253.2|7253.6|7250.8|3
1626652990000|2021-07-19 00:03:10|||||||||5
1626653000000|2021-07-19 00:03:20|7255.3|7252.5|7256.3|7253.5|7256.4|7253.5|7255.3|7252.4|4
1626653010000|2021-07-19 00:03:30|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|0
1626653020000|2021-07-19 00:03:40|7256|7253.2|7255.6|7252.8|7256|7253.2|7255.5|7252.7|1
1626653040000|2021-07-19 00:04:00|7256|7253.2|7252.6|7249.8|7256|7253.2|7252.6|7249.7|3
1626653050000|2021-07-19 00:04:10|7252|7249.2|7250.6|7247.8|7252|7249.2|7250.1|7247.3|35
1626653060000|2021-07-19 00:04:20|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|5
1626653070000|2021-07-19 00:04:30|7249.1|7246.3|7247.3|7244.5|7249.1|7246.3|7246.1|7243.3|58
1626653080000|2021-07-19 00:04:40|7247|7244.2|7245.6|7242.8|7247|7244.2|7244.1|7241.3|15
1626653090000|2021-07-19 00:04:50|7245.3|7242.5|7245.6|7242.8|7246.6|7243.8|7245.1|7241.7|15
1626653100000|2021-07-19 00:05:00|7245.1|7242.3|7244.6|7241.8|7245.1|7242.3|7244.6|7241.8|2
1626653110000|2021-07-19 00:05:10|7245.1|7242.3|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|0
1626653120000|2021-07-19 00:05:20|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|3
1626653130000|2021-07-19 00:05:30|||||||||1
1626653140000|2021-07-19 00:05:40|7243.7|7239.7|7243.6|7240.8|7243.7|7240.8|7242.6|7239.7|7
1626653160000|2021-07-19 00:06:00|7243.3|7240.5|7242.3|7239.5|7243.3|7240.5|7241.8|7239|3
1626653170000|2021-07-19 00:06:10|7240.3|7237.5|7241.3|7238.5|7241.8|7239|7240.1|7237.3|32
1626653180000|2021-07-19 00:06:20|7240.6|7237.8|7241.3|7238.5|7241.3|7238.5|7240.6|7237.8|4
1626653190000|2021-07-19 00:06:30|||||||||2
1626653200000|2021-07-19 00:06:40|7241.5|7238.7|7241.6|7238.8|7241.8|7239|7241.5|7238.7|1
1626653210000|2021-07-19 00:06:50|7241|7238.2|7240.3|7237.5|7241|7238.2|7240.3|7237.5|4
1626653220000|2021-07-19 00:07:00|7240.1|7237.3|7240.3|7237.5|7240.3|7237.5|7240.1|7237.3|26
1626653230000|2021-07-19 00:07:10|||||||||3
1626653250000|2021-07-19 00:07:30|7240.1|7237.3|7235.6|7232.8|7240.1|7237.3|7235.6|7232.8|32
1626653260000|2021-07-19 00:07:40|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|13
1626653270000|2021-07-19 00:07:50|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|4
1626653280000|2021-07-19 00:08:00|7234.6|7231.8|7231.6|7228.8|7234.6|7231.8|7231.5|7227.7|25
1626653290000|2021-07-19 00:08:10|7232.6|7229.8|7233|7230.2|7234.1|7231.3|7232.6|7229.8|12
1626653300000|2021-07-19 00:08:20|7232.3|7229.5|7234|7231.2|7234.1|7231.3|7232.3|7229.5|4
1626653310000|2021-07-19 00:08:30|7234.6|7231.8|7235.6|7232.8|7235.8|7233|7234.6|7231.8|3
1626653330000|2021-07-19 00:08:50|7235.8|7233|7236.1|7233.3|7236.1|7233.3|7235.8|7233|3
1626653340000|2021-07-19 00:09:00|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|3
1626653350000|2021-07-19 00:09:10|7234.6|7231.8|7232.3|7229.5|7234.6|7231.8|7232.3|7229.5|9
1626653360000|2021-07-19 00:09:20|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|1
1626653370000|2021-07-19 00:09:30|7232.1|7229.3|7232.3|7229.5|7232.6|7229.8|7231.6|7228.8|8
1626653380000|2021-07-19 00:09:40|7231.6|7228.8|7230.6|7227.8|7231.6|7228.8|7230.6|7227.8|2
1626653390000|2021-07-19 00:09:50|7229.6|7226.8|7231.5|7228.7|7231.5|7228.7|7229.6|7226.8|4
1626653400000|2021-07-19 00:10:00|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|5
1626653410000|2021-07-19 00:10:10|7232.3|7229.5|7234.6|7231.8|7234.6|7231.8|7232.3|7229.5|31
1626653420000|2021-07-19 00:10:20|7235|7232.2|7236.3|7233.5|7236.3|7233.5|7234.6|7231.4|10
1626653430000|2021-07-19 00:10:30|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1626653440000|2021-07-19 00:10:40|7236.8|7234|7237.6|7234.8|7238.1|7235.3|7236.8|7234|6
1626653450000|2021-07-19 00:10:50|7238.1|7235.3|7238.6|7235.8|7239.4|7235.8|7238.1|7235.3|4
1626653460000|2021-07-19 00:11:00|7238.1|7235.3|7239.3|7236.5|7239.3|7236.5|7238.1|7235.3|7
1626653470000|2021-07-19 00:11:10|7240.1|7237.3|7240.1|7237.3|7240.7|7237.5|7240|7236.4|27
1626653490000|2021-07-19 00:11:30|7239|7236.2|7238.3|7235.5|7239.1|7236.2|7238.3|7235.1|3
1626653500000|2021-07-19 00:11:40|7238.1|7235.3|7238.3|7235.5|7239.1|7235.8|7238|7235.1|2
1626653510000|2021-07-19 00:11:50|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238|7235.2|2
1626653530000|2021-07-19 00:12:10|7239|7236.2|7239.1|7236.3|7239.1|7236.3|7239|7236.2|4
1626653540000|2021-07-19 00:12:20|7239.3|7236.5|7239.6|7236.8|7239.6|7236.8|7239.3|7236.5|1
1626653550000|2021-07-19 00:12:30|7240|7237.2|7240.5|7237.7|7240.5|7237.7|7240|7237.2|2
1626653560000|2021-07-19 00:12:40|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1626653570000|2021-07-19 00:12:50|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|1
1626653580000|2021-07-19 00:13:00|7240.1|7237.3|7240.6|7237.8|7240.6|7237.8|7240.1|7237.3|2
1626653590000|2021-07-19 00:13:10|7241.1|7238.3|7241|7238.2|7241.1|7238.3|7240.6|7237.8|2
1626653600000|2021-07-19 00:13:20|7240.8|7238|7241.1|7238.3|7241.1|7238.3|7240.8|7238|0
1626653610000|2021-07-19 00:13:30|7241|7238.2|7241.1|7238.3|7241.1|7238.3|7240.6|7237.8|0
1626653620000|2021-07-19 00:13:40|7241|7238.2|7241.1|7238.3|7241.1|7238.3|7240.6|7237.8|1
1626653630000|2021-07-19 00:13:50|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|2
1626653650000|2021-07-19 00:14:10|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7241|7238.2|2
1626653660000|2021-07-19 00:14:20|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|0
1626653670000|2021-07-19 00:14:30|7239.8|7237|7240|7237.2|7240.1|7237.3|7239.8|7237|1
1626653680000|2021-07-19 00:14:40|7239.6|7236.8|7239.1|7236.3|7239.6|7236.8|7239.1|7236.3|0
1626653690000|2021-07-19 00:14:50|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|1
1626653700000|2021-07-19 00:15:00|7238.6|7235.8|7239|7236.2|7239.1|7236.3|7238.1|7235.3|2
1626653710000|2021-07-19 00:15:10|7239.1|7236.3|7238.6|7235.8|7239.6|7236.3|7238.6|7235.1|0
1626653720000|2021-07-19 00:15:20|7239.1|7236.3|7240.6|7237.8|7240.6|7237.8|7239.1|7236.3|4
1626653740000|2021-07-19 00:15:40|7241.1|7237.1|7240.3|7237.5|7241.1|7237.5|7240.3|7237.1|0
1626653750000|2021-07-19 00:15:50|7240.1|7237.3|7240.6|7237.8|7240.6|7237.8|7240.1|7237.3|1
1626653760000|2021-07-19 00:16:00|7241.1|7238.3|7242.6|7239.8|7242.6|7239.8|7241.1|7238.3|8
1626653770000|2021-07-19 00:16:10|7243.1|7240.3|7244.3|7241.5|7244.3|7241.5|7243.1|7240.3|6
1626653780000|2021-07-19 00:16:20|7244.5|7241.7|7246.3|7243.5|7246.3|7243.5|7244.5|7241.7|5
1626653790000|2021-07-19 00:16:30|7245.6|7242.8|7246.3|7243.5|7246.3|7243.5|7245.6|7242.8|2
1626653800000|2021-07-19 00:16:40|7246.1|7243.3|7245.8|7243|7246.1|7243.3|7245.1|7242.3|7
1626653820000|2021-07-19 00:17:00|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|0
1626653830000|2021-07-19 00:17:10|7246.3|7243.5|7246.6|7243.8|7246.6|7243.8|7246.3|7243.5|1
1626653840000|2021-07-19 00:17:20|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|1
1626653850000|2021-07-19 00:17:30|7246.5|7243.7|7244.6|7241.8|7246.5|7243.7|7244.6|7241.8|28
1626653870000|2021-07-19 00:17:50|7244.7|7240.7|7243.6|7240.8|7244.7|7240.8|7243.6|7240.7|1
1626653880000|2021-07-19 00:18:00|7242.6|7239.8|7242.5|7239.7|7242.6|7239.8|7242|7239.2|2
1626653890000|2021-07-19 00:18:10|7241.6|7238.8|7241.6|7238.8|7242.1|7239.3|7241.6|7238.8|3
1626653900000|2021-07-19 00:18:20|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1626653910000|2021-07-19 00:18:30|7242.6|7239.8|7243.6|7240.8|7243.6|7240.8|7242.6|7239.8|9
1626653920000|2021-07-19 00:18:40|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|4
1626653930000|2021-07-19 00:18:50|7242.1|7239.3|7241.6|7238.8|7242.1|7239.3|7241.6|7238.8|0
1626653960000|2021-07-19 00:19:20|7240.6|7237.8|7240|7237.2|7240.6|7237.8|7240|7237.2|1
1626653970000|2021-07-19 00:19:30|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.1|7236.3|1
1626654000000|2021-07-19 00:20:00|7239.5|7236.7|7236.3|7233.5|7239.5|7236.7|7236.3|7233.5|10
1626654010000|2021-07-19 00:20:10|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1626654020000|2021-07-19 00:20:20|7237|7234.2|7237.3|7234.5|7237.3|7234.5|7237|7234.2|3
1626654030000|2021-07-19 00:20:30|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|1
1626654040000|2021-07-19 00:20:40|7236.8|7234|7236.1|7233.3|7236.8|7234|7236.1|7233.3|2
1626654050000|2021-07-19 00:20:50|||||||||1
1626654060000|2021-07-19 00:21:00|7237.3|7234.5|7240|7237.2|7241.6|7238.8|7237.3|7234.5|58
1626654070000|2021-07-19 00:21:10|7240.1|7237.3|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|1
1626654090000|2021-07-19 00:21:30|7239.3|7236.5|7239.1|7235.1|7239.3|7236.5|7238.6|7234.7|1
1626654100000|2021-07-19 00:21:40|7238.7|7234.7|7238.6|7235.8|7238.7|7235.8|7238.6|7234.7|5
1626654110000|2021-07-19 00:21:50|7239.1|7235.1|7239.1|7235.1|7239.1|7235.5|7238.3|7235.1|1
1626654120000|2021-07-19 00:22:00|7238.7|7234.7|7238.6|7235.8|7238.7|7235.8|7238.3|7234.7|0
1626654130000|2021-07-19 00:22:10|||||||||3
1626654140000|2021-07-19 00:22:20|7239.1|7235.1|7237|7234.2|7239.1|7235.5|7237|7234.2|2
1626654150000|2021-07-19 00:22:30|7236.3|7233.5|7236.7|7232.7|7236.7|7233.5|7236.1|7232.7|1
1626654160000|2021-07-19 00:22:40|7235.6|7232.8|7234.3|7231.5|7235.6|7232.8|7234.3|7230.7|14
1626654170000|2021-07-19 00:22:50|7236.6|7233.8|7236.1|7233.3|7236.6|7233.8|7236.1|7233.3|20
1626654180000|2021-07-19 00:23:00|7236.8|7234|7236.1|7233.3|7237.3|7234.5|7235.6|7232.7|7
1626654190000|2021-07-19 00:23:10|7235.6|7232.8|7236.6|7233.8|7237.1|7234.3|7235.6|7232.8|25
1626654200000|2021-07-19 00:23:20|7237.8|7235|7236.6|7233.8|7237.8|7235|7236.1|7233.1|16
1626654210000|2021-07-19 00:23:30|7236.3|7233.5|7238.3|7235.5|7238.3|7235.5|7236.3|7233.5|24
1626654220000|2021-07-19 00:23:40|||||||||2
1626654250000|2021-07-19 00:24:10|7235.1|7232.3|7234.6|7231.8|7235.3|7232.5|7234.6|7231.8|11
1626654260000|2021-07-19 00:24:20|7234|7231.2|7231.6|7228.8|7234|7231.2|7231.6|7228.8|3
1626654270000|2021-07-19 00:24:30|7231.7|7227.7|7230.3|7227.5|7232.1|7229.3|7230.1|7227.3|22
1626654280000|2021-07-19 00:24:40|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1626654290000|2021-07-19 00:24:50|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|11
1626654320000|2021-07-19 00:25:20|7230.8|7228|7233.1|7230.3|7233.1|7230.3|7230.8|7228|52
1626654330000|2021-07-19 00:25:30|7232.6|7229.8|7232.6|7229.8|7233.1|7230.3|7232.6|7229.8|4
1626654340000|2021-07-19 00:25:40|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.8|7230|2
1626654350000|2021-07-19 00:25:50|7232.9|7230.1|7230.6|7227.8|7233.1|7230.3|7230.6|7227.4|1
1626654360000|2021-07-19 00:26:00|7230.9|7228.1|7231.6|7228.8|7231.6|7228.8|7230.9|7228.1|0
1626654400000|2021-07-19 00:26:40|7232.1|7229.3|7232.6|7229.8|7232.6|7229.8|7232.1|7229.3|6
1626654410000|2021-07-19 00:26:50|7232.8|7230|7232.6|7229.8|7233.1|7230.3|7232.6|7229.8|2
1626654430000|2021-07-19 00:27:10|7233.1|7230.3|7232.6|7229.8|7233.1|7230.3|7232.6|7229.8|5
1626654450000|2021-07-19 00:27:30|7234.1|7231.3|7233.1|7230.3|7234.1|7231.3|7232.6|7229.8|6
1626654470000|2021-07-19 00:27:50|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|1
1626654480000|2021-07-19 00:28:00|7232.6|7229.8|7231.9|7229.1|7232.7|7229.8|7231.9|7228.7|2
1626654490000|2021-07-19 00:28:10|7231.1|7228.3|7230.1|7227.3|7231.1|7228.3|7230.1|7227.3|2
1626654500000|2021-07-19 00:28:20|7230.6|7227.8|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|6
1626654510000|2021-07-19 00:28:30|7229.8|7227|7226.6|7223.8|7230.1|7227.3|7225.1|7222.3|54
1626654520000|2021-07-19 00:28:40|7227.1|7224.3|7226.6|7223.8|7227.3|7224.5|7226.6|7223.8|2
1626654530000|2021-07-19 00:28:50|7227|7223|7226.3|7223.5|7227|7223.5|7226.3|7223|0
1626654540000|2021-07-19 00:29:00|7226.6|7223.8|7227.1|7224.3|7227.3|7224.5|7226.6|7223.8|6
1626654550000|2021-07-19 00:29:10|7227.3|7224.5|7227.1|7224.3|7227.3|7224.5|7227.1|7224.3|9
1626654560000|2021-07-19 00:29:20|7226.8|7224|7225.6|7222.8|7226.8|7224|7225.6|7222.8|18
1626654580000|2021-07-19 00:29:40|7225.1|7222.3|7223.9|7221.1|7225.1|7222.3|7223.9|7220.7|23
1626654600000|2021-07-19 00:30:00|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|2
1626654610000|2021-07-19 00:30:10|7224.3|7221.5|7224.8|7222|7224.8|7222|7224.3|7221.5|5
1626654620000|2021-07-19 00:30:20|7225.4|7222.6|7225.3|7222.5|7226.6|7223.8|7224.1|7221.3|60
1626654630000|2021-07-19 00:30:30|7225.6|7222.8|7226.1|7223.3|7226.1|7223.3|7225.6|7222.8|0
1626654640000|2021-07-19 00:30:40|7225.1|7222.3|7223.6|7220.8|7225.1|7222.3|7223.6|7220.8|2
1626654680000|2021-07-19 00:31:20|7223.8|7221|7223.6|7220.8|7224.7|7221.5|7223.6|7220.7|4
1626654690000|2021-07-19 00:31:30|7224|7220|7222.9|7220.1|7224|7220.3|7222.9|7220|0
1626654700000|2021-07-19 00:31:40|7222.6|7219.8|7222.6|7219.8|7224|7220.5|7222.6|7219.4|7
1626654720000|2021-07-19 00:32:00|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|0
1626654730000|2021-07-19 00:32:10|||||||||4
1626654750000|2021-07-19 00:32:30|7222.6|7219.8|7223.3|7220.5|7223.3|7220.5|7222.6|7219.8|4
1626654760000|2021-07-19 00:32:40|7223.4|7220.6|7222.3|7219.5|7223.4|7220.6|7222.3|7219.5|2
1626654770000|2021-07-19 00:32:50|7221.1|7218.3|7220.6|7217.8|7221.1|7218.3|7220.1|7217.3|7
1626654780000|2021-07-19 00:33:00|7220.3|7217.5|7220.3|7217.5|7220.6|7217.8|7220.1|7217.3|27
1626654790000|2021-07-19 00:33:10|7220.1|7217.3|7220.1|7217.3|7220.3|7217.5|7220.1|7217.3|0
1626654800000|2021-07-19 00:33:20|7220.4|7217.6|7217.4|7214.6|7221.1|7218.3|7217.4|7214.6|57
1626654820000|2021-07-19 00:33:40|7217.9|7215.1|7218.6|7215.8|7219.1|7216.3|7217.4|7214.6|12
1626654830000|2021-07-19 00:33:50|7219.3|7216.5|7217.9|7215.1|7219.4|7216.6|7217.9|7215.1|9
1626654840000|2021-07-19 00:34:00|7217.4|7214.6|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|20
1626654870000|2021-07-19 00:34:30|7218.9|7216.1|7217.9|7215.1|7218.9|7216.1|7217.9|7215.1|18
1626654880000|2021-07-19 00:34:40|||||||||1
1626654900000|2021-07-19 00:35:00|7218.1|7215.3|7217.9|7215.1|7218.1|7215.3|7217.9|7215.1|20
1626654910000|2021-07-19 00:35:10|7217.8|7215|7218.3|7215.5|7218.3|7215.5|7217.4|7214.6|3
1626654920000|2021-07-19 00:35:20|7219.1|7216.3|7218.9|7216.1|7219.6|7216.8|7218.9|7216.1|12
1626654930000|2021-07-19 00:35:30|7218.8|7216|7218.4|7215.6|7218.8|7216|7218.4|7215.6|0
1626654940000|2021-07-19 00:35:40|7217.6|7214.8|7220.3|7217.5|7220.8|7218|7217.4|7214.6|21
1626654950000|2021-07-19 00:35:50|7220.9|7218.1|7220.4|7217.6|7220.9|7218.1|7220.4|7217.6|1
1626654960000|2021-07-19 00:36:00|7220.1|7217.3|7220.4|7216.4|7221|7217.8|7219.6|7216.4|27
1626654970000|2021-07-19 00:36:10|7219.6|7216.8|7219.1|7216.3|7220.4|7216.8|7219.1|7216.3|1
1626654980000|2021-07-19 00:36:20|7219.9|7217.1|7219.7|7215.7|7219.9|7217.1|7219.3|7215.7|4
1626654990000|2021-07-19 00:36:30|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|0
1626655000000|2021-07-19 00:36:40|||||||||2
1626655030000|2021-07-19 00:37:10|7219.7|7215.7|7219.6|7216.8|7219.7|7216.8|7219.6|7215.7|1
1626655060000|2021-07-19 00:37:40|7219.7|7215.7|7220|7216|7220|7216.6|7218.9|7215.7|0
1626655070000|2021-07-19 00:37:50|7219.6|7216.8|7217.6|7214.8|7219.6|7216.8|7217.6|7214.7|2
1626655080000|2021-07-19 00:38:00|7218.1|7215.3|7217.9|7215.1|7218.1|7215.3|7217.9|7215.1|5
1626655090000|2021-07-19 00:38:10|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|0
1626655110000|2021-07-19 00:38:30|7218.8|7216|7220.1|7217.3|7220.1|7217.3|7218.6|7215.8|2
1626655120000|2021-07-19 00:38:40|7219.9|7217.1|7219.9|7217.1|7220.1|7217.3|7219.6|7216.8|0
1626655130000|2021-07-19 00:38:50|7220.1|7217.3|7220.6|7217.8|7220.6|7217.8|7219.9|7217.1|6
1626655140000|2021-07-19 00:39:00|7219.6|7216.8|7220.4|7216.4|7220.4|7216.8|7219.6|7216.4|1
1626655150000|2021-07-19 00:39:10|7219.9|7217.1|7219.6|7216.8|7220.7|7217.1|7219.6|7216.7|0
1626655180000|2021-07-19 00:39:40|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1626655200000|2021-07-19 00:40:00|||||||||1
1626655250000|2021-07-19 00:40:50|7220.3|7217.5|7220.8|7218|7221.1|7218.3|7220.3|7217.5|1
1626655260000|2021-07-19 00:41:00|7221.1|7218.3|7221.1|7218.3|7221.8|7219|7221.1|7218.3|3
1626655270000|2021-07-19 00:41:10|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|1
1626655290000|2021-07-19 00:41:30|7221.7|7217.7|7221.7|7217.7|7221.7|7217.7|7221.7|7217.7|0
1626655300000|2021-07-19 00:41:40|7221.3|7218.5|7221.1|7218.3|7221.3|7218.5|7220.6|7217.8|4
1626655310000|2021-07-19 00:41:50|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|5
1626655330000|2021-07-19 00:42:10|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|5
1626655340000|2021-07-19 00:42:20|7219.9|7217.1|7219.6|7216.8|7219.9|7217.1|7219.6|7216.8|0
1626655370000|2021-07-19 00:42:50|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|0
1626655380000|2021-07-19 00:43:00|7220.1|7217.3|7221.3|7218.5|7221.3|7218.5|7220.1|7217.3|11
1626655390000|2021-07-19 00:43:10|7221.4|7218.6|7221.3|7218.5|7221.8|7219|7221.3|7218.5|4
1626655410000|2021-07-19 00:43:30|7221.4|7218.6|7224.1|7221.3|7224.1|7221.3|7221.4|7218.6|19
1626655420000|2021-07-19 00:43:40|7224.4|7221.6|7224.6|7221.8|7224.6|7221.8|7224.4|7221.6|10
1626655430000|2021-07-19 00:43:50|7225.6|7222.8|7224.6|7221.8|7225.6|7222.8|7224.6|7221.8|3
1626655440000|2021-07-19 00:44:00|7224.3|7221.5|7226.1|7223.3|7226.1|7223.3|7224.3|7221.5|32
1626655470000|2021-07-19 00:44:30|7226.8|7224|7226.1|7223.3|7226.9|7224.1|7226.1|7223.3|3
1626655480000|2021-07-19 00:44:40|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1626655490000|2021-07-19 00:44:50|7226.4|7222.4|7220.9|7218.1|7226.4|7222.4|7220.9|7218.1|13
1626655500000|2021-07-19 00:45:00|7220.6|7217.8|7217.9|7215.1|7220.6|7217.8|7217.9|7215.1|2
1626655510000|2021-07-19 00:45:10|7217.4|7214.6|7218.6|7215.8|7218.6|7215.8|7217.4|7214.6|4
1626655520000|2021-07-19 00:45:20|7218.7|7214.7|7217.9|7215.1|7218.7|7215.1|7217.9|7214.7|1
1626655530000|2021-07-19 00:45:30|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|0
1626655550000|2021-07-19 00:45:50|7217.9|7215.1|7218.3|7215.5|7218.6|7215.8|7217.9|7215.1|2
1626655560000|2021-07-19 00:46:00|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|2
1626655570000|2021-07-19 00:46:10|7219.3|7216.5|7218.9|7216.1|7220|7216.5|7218.9|7215.7|1
1626655580000|2021-07-19 00:46:20|7219|7215|7218.6|7215.8|7219.7|7216.1|7218.2|7214.7|1
1626655590000|2021-07-19 00:46:30|7217.7|7214.9|7218.9|7216.1|7219.3|7216.1|7217.7|7214.9|1
1626655600000|2021-07-19 00:46:40|7219.2|7216.4|7219.2|7216.4|7219.6|7216.8|7219.2|7216.4|1
1626655610000|2021-07-19 00:46:50|7219.4|7216.6|7221.6|7218.8|7221.6|7218.8|7219.4|7216.6|1
1626655620000|2021-07-19 00:47:00|7221.2|7218.4|7222.2|7219.4|7223|7219.8|7221.2|7218.4|2
1626655630000|2021-07-19 00:47:10|7222.3|7219.5|7223.6|7220.8|7223.6|7220.8|7221.6|7218.8|3
1626655640000|2021-07-19 00:47:20|7222.6|7219.8|7223.6|7220.8|7224.6|7221.8|7222.6|7219.3|14
1626655650000|2021-07-19 00:47:30|7223.3|7220.5|7223.1|7220.3|7223.3|7220.5|7222.6|7218.7|2
1626655660000|2021-07-19 00:47:40|7222.6|7219.8|7222.6|7219.8|7223.6|7220.8|7222.6|7219.3|3
1626655680000|2021-07-19 00:48:00|7221.6|7218.8|7220.6|7217.8|7221.6|7218.8|7220.6|7217.3|0
1626655700000|2021-07-19 00:48:20|7220.2|7217.4|7219.2|7216.4|7220.4|7217.4|7218.7|7215.9|2
1626655710000|2021-07-19 00:48:30|7220.6|7217.8|7219.9|7217.1|7221|7217.8|7219.9|7216.7|5
1626655720000|2021-07-19 00:48:40|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|0
1626655730000|2021-07-19 00:48:50|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7218.6|7215.8|1
1626655740000|2021-07-19 00:49:00|7220|7216|7218.9|7216.1|7220|7216.8|7218.9|7215.7|4
1626655750000|2021-07-19 00:49:10|7218.6|7215.8|7221.1|7218.3|7221.1|7218.3|7218.6|7215.8|3
1626655760000|2021-07-19 00:49:20|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|1
1626655770000|2021-07-19 00:49:30|7220.1|7217.3|7217.9|7215.1|7220.2|7217.4|7217.9|7215|4
1626655780000|2021-07-19 00:49:40|7218.7|7214.7|7218.1|7215.3|7218.7|7215.4|7217.9|7214.7|0
1626655790000|2021-07-19 00:49:50|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7218.6|7215.8|4
1626655800000|2021-07-19 00:50:00|7220.1|7217.3|7221.9|7219.1|7223|7219.8|7219.9|7217.1|4
1626655810000|2021-07-19 00:50:10|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|0
1626655820000|2021-07-19 00:50:20|7222.2|7219.4|7222.9|7220.1|7223.7|7220.1|7222.2|7219.3|1
1626655830000|2021-07-19 00:50:30|7223.7|7219.7|7222.2|7219.4|7223.7|7219.8|7222.2|7219.4|0
1626655840000|2021-07-19 00:50:40|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|0
1626655850000|2021-07-19 00:50:50|7222.2|7219.4|7223.6|7220.8|7223.6|7220.8|7222.2|7219.4|1
1626655860000|2021-07-19 00:51:00|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|0
1626655870000|2021-07-19 00:51:10|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|2
1626655880000|2021-07-19 00:51:20|7222.6|7219.8|7223.9|7221.1|7223.9|7221.1|7221.9|7219.1|4
1626655900000|2021-07-19 00:51:40|7223.4|7220.6|7221.2|7218.4|7223.4|7220.6|7221.1|7218.3|14
1626655920000|2021-07-19 00:52:00|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|1
1626655930000|2021-07-19 00:52:10|7221.2|7218.4|7221.6|7218.8|7221.6|7218.8|7221.2|7218.4|2
1626655940000|2021-07-19 00:52:20|7221.9|7219.1|7222.1|7219.3|7222.1|7219.3|7221.9|7219.1|6
1626655960000|2021-07-19 00:52:40|7222.4|7219.6|7223.1|7220.3|7223.1|7220.3|7222.4|7219.6|2
1626655970000|2021-07-19 00:52:50|7224.1|7221.3|7225.6|7222.8|7225.6|7222.8|7224.1|7221.3|1
1626656010000|2021-07-19 00:53:30|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1626656020000|2021-07-19 00:53:40|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|1
1626656040000|2021-07-19 00:54:00|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|0
1626656060000|2021-07-19 00:54:20|7226|7222|7226.2|7223.4|7226.6|7223.8|7226|7222|1
1626656070000|2021-07-19 00:54:30|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|0
1626656080000|2021-07-19 00:54:40|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|0
1626656090000|2021-07-19 00:54:50|7226.9|7224.1|7227.6|7224.8|7227.6|7224.8|7226.9|7224.1|2
1626656100000|2021-07-19 00:55:00|7227.4|7224.6|7227.6|7224.8|7227.6|7224.8|7227.1|7224.3|2
1626656110000|2021-07-19 00:55:10|7227.4|7224.6|7225.6|7222.8|7227.4|7224.6|7225.6|7222.8|2
1626656120000|2021-07-19 00:55:20|7225.9|7223.1|7227.1|7224.3|7227.1|7224.3|7225.9|7223.1|4
1626656130000|2021-07-19 00:55:30|7226.9|7224.1|7226.6|7223.8|7226.9|7224.1|7226.6|7223.8|0
1626656140000|2021-07-19 00:55:40|7226.1|7223.3|7227.6|7224.8|7227.6|7224.8|7226.1|7223.3|23
1626656150000|2021-07-19 00:55:50|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1626656160000|2021-07-19 00:56:00|7226.1|7223.3|7225.6|7222.8|7226.1|7223.3|7224.6|7221.8|14
1626656170000|2021-07-19 00:56:10|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7224.6|7221.8|1
1626656180000|2021-07-19 00:56:20|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.1|7221.3|10
1626656190000|2021-07-19 00:56:30|7225|7221|7224.6|7221.8|7225|7221.8|7224.6|7221|0
1626656200000|2021-07-19 00:56:40|7225.2|7222.4|7225.6|7222.8|7226.3|7223.1|7225.2|7222.3|6
1626656210000|2021-07-19 00:56:50|7225.9|7223.1|7227.1|7224.3|7227.1|7224.3|7225.9|7223.1|4
1626656220000|2021-07-19 00:57:00|7226.6|7223.8|7225.1|7222.3|7226.6|7223.8|7225.1|7222.3|2
1626656230000|2021-07-19 00:57:10|7224.9|7222.1|7224.6|7221.8|7225.1|7222.3|7224.6|7221.8|1
1626656240000|2021-07-19 00:57:20|7224.7|7221.9|7225.1|7222.3|7225.1|7222.3|7224.7|7221.9|1
1626656250000|2021-07-19 00:57:30|7224.9|7222.1|7225.1|7222.3|7225.1|7222.3|7224.9|7222.1|0
1626656260000|2021-07-19 00:57:40|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|0
1626656270000|2021-07-19 00:57:50|7225.1|7222.3|7225.9|7223.1|7226.1|7223.3|7225.1|7222.3|1
1626656280000|2021-07-19 00:58:00|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7225.9|7223.1|1
1626656290000|2021-07-19 00:58:10|7225.9|7223.1|7225.9|7223.1|7226.1|7223.3|7225.9|7223.1|0
1626656320000|2021-07-19 00:58:40|7226.1|7223.3|7228.1|7225.3|7228.1|7225.3|7225.9|7223.1|2
1626656330000|2021-07-19 00:58:50|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|1
1626656340000|2021-07-19 00:59:00|7227.9|7225.1|7229.2|7226.4|7230.1|7227.3|7227.9|7225.1|8
1626656350000|2021-07-19 00:59:10|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|0
1626656370000|2021-07-19 00:59:30|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|0
1626656380000|2021-07-19 00:59:40|7229.6|7226.8|7229.1|7226.3|7229.6|7226.8|7229.1|7226.3|0
1626656390000|2021-07-19 00:59:50|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|1
1626656400000|2021-07-19 01:00:00|7228.7|7225.9|7232.2|7229.4|7234.7|7231.9|7228.6|7225.8|67
1626656410000|2021-07-19 01:00:10|7231.7|7228.9|7228.6|7225.8|7232.6|7229.8|7228.6|7225.8|72
1626656420000|2021-07-19 01:00:20|7227.6|7224.8|7226.9|7224.1|7228.6|7225.8|7225.6|7222.7|11
1626656430000|2021-07-19 01:00:30|7226.6|7223.8|7226.6|7223.8|7227.6|7224.8|7225.6|7222.8|22
1626656440000|2021-07-19 01:00:40|7226.1|7223.3|7226.1|7223.3|7226.6|7223.8|7225.6|7222.8|10
1626656450000|2021-07-19 01:00:50|7225.6|7222.8|7226.2|7223.4|7227.1|7224.3|7224.9|7222.1|12
1626656460000|2021-07-19 01:01:00|7225.6|7222.8|7221.4|7218.6|7227.1|7224.3|7221.4|7218.6|5
1626656470000|2021-07-19 01:01:10|7221.1|7218.3|7217.4|7214.6|7221.1|7218.3|7217.4|7214.6|47
1626656480000|2021-07-19 01:01:20|7217.9|7215.1|7219.9|7217.1|7220.1|7217.3|7217.4|7214.6|34
1626656490000|2021-07-19 01:01:30|7219.4|7216.6|7217.9|7215.1|7219.6|7216.8|7217.9|7215.1|2
1626656500000|2021-07-19 01:01:40|7218.1|7215.3|7219.6|7216.8|7219.6|7216.8|7218.1|7215.3|2
1626656510000|2021-07-19 01:01:50|7220.6|7217.8|7224.7|7221.9|7224.7|7221.9|7220.6|7217.8|3
1626656520000|2021-07-19 01:02:00|7225.1|7222.3|7224.9|7222.1|7225.9|7223.1|7224.7|7221.9|4
1626656530000|2021-07-19 01:02:10|7226|7222|7223.6|7220.8|7226|7222.8|7223.6|7220.7|1
1626656540000|2021-07-19 01:02:20|7223.2|7220.4|7221.1|7218.3|7223.2|7220.4|7221.1|7218.3|7
1626656550000|2021-07-19 01:02:30|7221.2|7218.4|7222.2|7219.4|7222.2|7219.4|7221.1|7217.7|6
1626656560000|2021-07-19 01:02:40|7222.4|7219.6|7219.6|7216.8|7222.4|7219.6|7219.6|7216.8|0
1626656570000|2021-07-19 01:02:50|7220.2|7217.4|7218.4|7215.6|7220.2|7217.4|7218.4|7215.6|10
1626656580000|2021-07-19 01:03:00|7218.6|7215.8|7217.9|7215.1|7218.6|7215.8|7217.4|7214.6|33
1626656590000|2021-07-19 01:03:10|7218.6|7215.8|7219.6|7216.8|7219.7|7216.8|7218.6|7215.7|1
1626656600000|2021-07-19 01:03:20|7219.4|7216.6|7219.2|7216.4|7219.4|7216.6|7219.1|7216.3|0
1626656610000|2021-07-19 01:03:30|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|0
1626656620000|2021-07-19 01:03:40|7220.2|7217.4|7221.6|7218.8|7221.6|7218.8|7220.2|7217.4|4
1626656630000|2021-07-19 01:03:50|7221.1|7218.3|7219.6|7216.8|7221.2|7218.4|7219.6|7216.8|0
1626656640000|2021-07-19 01:04:00|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7217.9|7215.1|11
1626656650000|2021-07-19 01:04:10|7219.2|7216.4|7217.9|7215.1|7219.7|7216.8|7217.9|7215.1|6
1626656660000|2021-07-19 01:04:20|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7218.6|7215.8|7
1626656670000|2021-07-19 01:04:30|7219.1|7216.3|7219.9|7217.1|7220.6|7217.8|7219.1|7216.3|3
1626656680000|2021-07-19 01:04:40|7220.7|7216.7|7222.6|7219.8|7222.6|7219.8|7219.9|7216.7|5
1626656690000|2021-07-19 01:04:50|7222.4|7219.6|7222.6|7219.8|7222.6|7219.8|7221.6|7218.8|1
1626656700000|2021-07-19 01:05:00|7223.7|7219.7|7223.6|7220.8|7225.1|7222.3|7223.6|7219.7|11
1626656710000|2021-07-19 01:05:10|7223.7|7220.9|7226.1|7223.3|7226.1|7223.3|7223.6|7220.8|5
1626656720000|2021-07-19 01:05:20|7226.2|7223.4|7225.2|7222.4|7227.3|7223.8|7225.1|7222.3|10
1626656730000|2021-07-19 01:05:30|7225.6|7222.8|7225.6|7222.8|7226.7|7223.9|7225.6|7222.8|14
1626656750000|2021-07-19 01:05:50|7225.9|7223.1|7228.4|7225.6|7228.6|7225.8|7225.6|7222.8|81
1626656760000|2021-07-19 01:06:00|7228.1|7225.3|7229.6|7226.8|7230.1|7227.3|7228.1|7225.3|51
1626656770000|2021-07-19 01:06:10|7230.6|7227.8|7231.1|7228.3|7231.1|7228.3|7229.6|7226.8|5
1626656780000|2021-07-19 01:06:20|7231.2|7228.4|7234.1|7231.3|7234.2|7231.4|7231.2|7228.4|13
1626656790000|2021-07-19 01:06:30|7233.6|7230.8|7233.9|7231.1|7234.6|7231.8|7232.6|7229.7|11
1626656800000|2021-07-19 01:06:40|7233.6|7230.8|7236.2|7233.4|7238|7234.8|7233.6|7230.8|61
1626656810000|2021-07-19 01:06:50|7237.3|7233.3|7233.6|7230.8|7237.3|7233.3|7233.1|7230.3|7
1626656820000|2021-07-19 01:07:00|7233.1|7230.3|7230.9|7228.1|7233.2|7230.4|7230.9|7228.1|3
1626656830000|2021-07-19 01:07:10|7230.1|7227.3|7228.7|7225.9|7230.7|7227.8|7228.6|7225.3|2
1626656840000|2021-07-19 01:07:20|7227.9|7225.1|7226.2|7223.4|7228.3|7225.1|7225.6|7222.3|0
1626656850000|2021-07-19 01:07:30|7226.7|7222.7|7225.9|7223.1|7226.7|7223.4|7225.9|7222.7|2
1626656860000|2021-07-19 01:07:40|7226.5|7223.7|7226.6|7223.8|7228.1|7225.3|7226.5|7223.7|10
1626656880000|2021-07-19 01:08:00|7226.2|7223.4|7226.6|7223.8|7226.7|7223.8|7226.2|7222.7|10
1626656890000|2021-07-19 01:08:10|7226.2|7223.4|7225.4|7222.6|7226.2|7223.4|7225.2|7222.4|6
1626656900000|2021-07-19 01:08:20|7224.9|7222.1|7227.1|7224.3|7227.1|7224.3|7224.6|7221.8|17
1626656910000|2021-07-19 01:08:30|7228.1|7225.3|7226.6|7223.8|7228.1|7225.3|7226.6|7223.8|6
1626656920000|2021-07-19 01:08:40|7227.6|7224.8|7225.2|7222.4|7227.6|7224.8|7225.2|7222.3|19
1626656940000|2021-07-19 01:09:00|7226.7|7223.9|7229.6|7226.8|7229.6|7226.8|7226.7|7223.9|10
1626656950000|2021-07-19 01:09:10|7230.7|7226.7|7231.7|7228.9|7231.7|7228.9|7229.6|7226.3|1
1626656960000|2021-07-19 01:09:20|7232.1|7229.3|7231.6|7228.8|7232.1|7229.3|7231.6|7228.8|10
1626656970000|2021-07-19 01:09:30|7231.2|7228.4|7230.9|7228.1|7231.2|7228.4|7230.6|7227.8|17
1626656980000|2021-07-19 01:09:40|7230.7|7227.9|7230.2|7227.4|7231.1|7228.3|7230.2|7227.4|3
1626656990000|2021-07-19 01:09:50|7230.9|7228.1|7230.6|7227.8|7232.4|7229.6|7230.6|7227.8|20
1626657000000|2021-07-19 01:10:00|7230.7|7227.9|7228.1|7225.3|7230.7|7227.9|7227.6|7224.8|10
1626657010000|2021-07-19 01:10:10|7228|7225.2|7229.2|7226.4|7229.2|7226.4|7228|7225.2|11
1626657020000|2021-07-19 01:10:20|7228.5|7225.7|7228.5|7225.7|7229.5|7226.7|7228|7225.2|18
1626657030000|2021-07-19 01:10:30|7228|7225.2|7227.5|7224.7|7228.4|7225.6|7227.5|7224.7|4
1626657040000|2021-07-19 01:10:40|7227.9|7225.1|7235|7232.2|7235|7232.2|7227.9|7225.1|53
1626657050000|2021-07-19 01:10:50|7235.2|7232.4|7237.2|7234.4|7237.5|7234.7|7235.2|7232.4|36
1626657060000|2021-07-19 01:11:00|7237.5|7234.7|7237.9|7235.1|7238.5|7235.7|7237|7234.2|25
1626657070000|2021-07-19 01:11:10|7237|7234.2|7234.5|7231.7|7237|7234.2|7234.5|7231.7|4
1626657080000|2021-07-19 01:11:20|7235|7232.2|7234.5|7231.7|7237|7234.2|7234.5|7231.7|14
1626657090000|2021-07-19 01:11:30|7234.2|7231.4|7236.9|7234.1|7236.9|7234.1|7234.2|7231.4|10
1626657100000|2021-07-19 01:11:40|7236.5|7233.7|7236|7233.2|7237|7234.2|7236|7233.2|8
1626657110000|2021-07-19 01:11:50|7235.9|7233.1|7236.4|7233.6|7236.4|7233.6|7235.2|7232.4|7
1626657120000|2021-07-19 01:12:00|7236|7233.2|7235.5|7232.7|7237|7234.2|7235.5|7232.7|6
1626657130000|2021-07-19 01:12:10|7236|7233.2|7233.5|7230.7|7236|7233.2|7232.9|7230.1|11
1626657140000|2021-07-19 01:12:20|7233|7230.2|7231.9|7229.1|7233.5|7230.7|7231.5|7228.7|45
1626657150000|2021-07-19 01:12:30|7232.2|7229.4|7233.5|7230.7|7234|7231.2|7231.2|7228.4|9
1626657160000|2021-07-19 01:12:40|7233.2|7230.4|7234.2|7231.4|7235|7232.2|7233.2|7230.4|10
1626657170000|2021-07-19 01:12:50|7235|7232.2|7236.2|7233.4|7237.2|7234.4|7235|7232.2|11
1626657180000|2021-07-19 01:13:00|7235.9|7233.1|7236|7233.2|7236|7233.2|7235.2|7232.4|1
1626657190000|2021-07-19 01:13:10|7235.2|7232.4|7235.9|7233.1|7236|7233.2|7235.2|7232.4|1
1626657200000|2021-07-19 01:13:20|7235.7|7232.9|7236.2|7233.4|7238.7|7235.9|7235.5|7232.7|28
1626657210000|2021-07-19 01:13:30|7237|7234.2|7239.2|7236.4|7239.2|7236.4|7237|7234.2|11
1626657220000|2021-07-19 01:13:40|7240.5|7237.7|7243.5|7240.7|7243.5|7240.7|7240.5|7237.7|93
1626657230000|2021-07-19 01:13:50|7243|7240.2|7244.5|7241.7|7244.5|7241.7|7242.9|7240.1|20
1626657240000|2021-07-19 01:14:00|7245.4|7242.6|7245.5|7242.7|7246.5|7243.7|7245|7242.2|13
1626657250000|2021-07-19 01:14:10|7244.5|7241.7|7242.5|7239.7|7244.7|7241.9|7242.5|7239.7|11
1626657260000|2021-07-19 01:14:20|7242|7239.2|7243.7|7240.9|7243.7|7240.9|7242|7239.2|4
1626657270000|2021-07-19 01:14:30|7243.9|7241.1|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|4
1626657280000|2021-07-19 01:14:40|7243.2|7240.4|7244.5|7241.7|7244.5|7241.7|7242.5|7239.7|14
1626657290000|2021-07-19 01:14:50|7243.2|7240.4|7243.5|7240.7|7244|7241.2|7243.2|7240.4|1
1626657300000|2021-07-19 01:15:00|7243.9|7241.1|7245|7242.2|7245.5|7242.7|7243.9|7241.1|6
1626657310000|2021-07-19 01:15:10|7245.2|7242.4|7242.5|7239.7|7245.2|7242.4|7242.5|7239.7|6
1626657320000|2021-07-19 01:15:20|7241.9|7239.1|7241.5|7238.7|7242.5|7239.7|7241.5|7238.7|2
1626657330000|2021-07-19 01:15:30|7242|7239.2|7241.9|7239.1|7242.2|7239.4|7241.9|7239.1|3
1626657340000|2021-07-19 01:15:40|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7240|7237.2|1
1626657350000|2021-07-19 01:15:50|7240.5|7237.7|7239.5|7236.7|7241|7237.7|7239.5|7236.7|0
1626657360000|2021-07-19 01:16:00|7240|7237.2|7241.2|7238.4|7241.2|7238.4|7240|7237.2|6
1626657370000|2021-07-19 01:16:10|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1626657380000|2021-07-19 01:16:20|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7241.9|7239.1|32
1626657390000|2021-07-19 01:16:30|7242.9|7240.1|7243.5|7240.7|7243.5|7240.7|7242.9|7240.1|4
1626657400000|2021-07-19 01:16:40|7244.5|7241.7|7243.5|7240.7|7244.5|7241.7|7243|7240.2|3
1626657420000|2021-07-19 01:17:00|7242.4|7239.6|7243.5|7240.7|7244.9|7242.1|7242.4|7239.6|30
1626657430000|2021-07-19 01:17:10|7243.4|7240.6|7243.5|7240.7|7245.4|7242.6|7243|7240.2|2
1626657440000|2021-07-19 01:17:20|7243.7|7240.9|7244|7241.2|7244|7241.2|7243.7|7240.9|1
1626657450000|2021-07-19 01:17:30|7243.5|7240.7|7246.2|7243.4|7246.2|7243.4|7243.5|7240.7|7
1626657460000|2021-07-19 01:17:40|7246|7243.2|7246|7243.2|7246.5|7243.7|7245.9|7243.1|2
1626657470000|2021-07-19 01:17:50|7245.9|7243.1|7245.5|7242.7|7245.9|7243.1|7245.5|7242.7|33
1626657480000|2021-07-19 01:18:00|7247.6|7243.6|7245.5|7242.7|7247.6|7244.2|7245.5|7242.7|11
1626657490000|2021-07-19 01:18:10|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7244.5|7241.7|1
1626657500000|2021-07-19 01:18:20|7245.4|7242.6|7245.5|7242.7|7245.7|7242.9|7245.4|7242.6|0
1626657510000|2021-07-19 01:18:30|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|49
1626657520000|2021-07-19 01:18:40|7242.9|7240.1|7243.5|7240.7|7244|7241.2|7242.9|7240.1|14
1626657530000|2021-07-19 01:18:50|7243.7|7240.9|7244|7241.2|7244|7241.2|7243.7|7240.9|0
1626657550000|2021-07-19 01:19:10|7243.9|7241.1|7242.9|7240.1|7243.9|7241.1|7242.9|7240.1|2
1626657570000|2021-07-19 01:19:30|||||||||1
1626657580000|2021-07-19 01:19:40|7243|7240.2|7244.5|7241.7|7245|7242.2|7243|7240.2|5
1626657590000|2021-07-19 01:19:50|7245|7242.2|7245.4|7242.6|7245.5|7242.7|7244.9|7242.1|1
1626657600000|2021-07-19 01:20:00|7245|7242.2|7247|7244.2|7247.2|7244.4|7245|7242.2|3
1626657610000|2021-07-19 01:20:10|7246.5|7243.7|7247.5|7244.7|7247.5|7244.7|7246|7243.2|2
1626657620000|2021-07-19 01:20:20|7247.9|7245.1|7247.9|7245.1|7249.4|7246.6|7247.9|7244.6|35
1626657630000|2021-07-19 01:20:30|7248|7245.2|7249|7246.2|7249.5|7246.7|7248|7245.2|4
1626657640000|2021-07-19 01:20:40|7249.5|7246.7|7248.9|7246.1|7249.9|7247.1|7248.9|7246.1|2
1626657650000|2021-07-19 01:20:50|7249|7246.2|7249|7246.2|7249.9|7247.1|7248.9|7246.1|12
1626657660000|2021-07-19 01:21:00|7248.9|7246.1|7251.5|7248.7|7251.5|7248.7|7248.9|7246.1|11
1626657670000|2021-07-19 01:21:10|7252|7249.2|7252.5|7249.7|7252.5|7249.7|7252|7249.2|7
1626657680000|2021-07-19 01:21:20|7253|7250.2|7253|7250.2|7253.5|7250.7|7251.4|7248.6|31
1626657690000|2021-07-19 01:21:30|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|1
1626657700000|2021-07-19 01:21:40|7253|7250.2|7249.9|7247.1|7253.9|7251.1|7249.9|7247.1|42
1626657710000|2021-07-19 01:21:50|7249.7|7246.9|7248.5|7245.7|7249.7|7246.9|7248.5|7245.7|2
1626657720000|2021-07-19 01:22:00|7248|7245.2|7247.5|7244.7|7248|7245.2|7247|7244.2|2
1626657730000|2021-07-19 01:22:10|7246.4|7243.6|7245.7|7242.9|7246.4|7243.6|7245.2|7242.4|22
1626657740000|2021-07-19 01:22:20|7245.9|7243.1|7248.5|7245.7|7248.5|7245.7|7245.9|7243.1|19
1626657750000|2021-07-19 01:22:30|7248|7245.2|7248.9|7246.1|7249.7|7246.9|7247.9|7245.1|9
1626657760000|2021-07-19 01:22:40|7248.5|7245.7|7249.2|7246.4|7250|7246.7|7248.5|7245.7|4
1626657770000|2021-07-19 01:22:50|7249.6|7245.6|7248.9|7246.1|7250.4|7247.6|7248.9|7245.6|0
1626657780000|2021-07-19 01:23:00|7249|7246.2|7252|7249.2|7252|7249.2|7249|7246.2|7
1626657790000|2021-07-19 01:23:10|7251.9|7249.1|7251.9|7249.1|7252|7249.2|7251.5|7248.7|0
1626657800000|2021-07-19 01:23:20|7253.5|7250.7|7252.5|7249.7|7253.5|7250.7|7252.5|7249.7|2
1626657810000|2021-07-19 01:23:30|7252|7249.2|7250.5|7247.7|7252|7249.2|7250.5|7247.7|1
1626657820000|2021-07-19 01:23:40|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|0
1626657830000|2021-07-19 01:23:50|7250.4|7247.6|7252.9|7250.1|7253.2|7250.4|7250.4|7247.6|4
1626657840000|2021-07-19 01:24:00|7252.5|7249.7|7251.5|7248.7|7252.5|7249.7|7251.5|7248.7|20
1626657850000|2021-07-19 01:24:10|7251.4|7248.6|7249.9|7247.1|7251.5|7248.7|7249.9|7247|5
1626657860000|2021-07-19 01:24:20|7250.3|7246.3|7250.5|7247.7|7250.5|7247.7|7249.7|7246.3|5
1626657870000|2021-07-19 01:24:30|7250.7|7247.9|7246.5|7243.7|7251|7248.2|7244.5|7241.7|104
1626657880000|2021-07-19 01:24:40|7247|7244.2|7247|7244.2|7247.5|7244.7|7246.5|7243.7|6
1626657890000|2021-07-19 01:24:50|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247|7244.2|5
1626657900000|2021-07-19 01:25:00|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|13
1626657910000|2021-07-19 01:25:10|7247.7|7244.9|7247.4|7244.6|7247.7|7244.9|7247.4|7244.6|10
1626657920000|2021-07-19 01:25:20|7245.7|7242.9|7242.5|7239.7|7245.7|7242.9|7242.5|7239.7|39
1626657930000|2021-07-19 01:25:30|7242.9|7240.1|7242.9|7240.1|7243|7240.2|7242.5|7239.7|5
1626657940000|2021-07-19 01:25:40|7242.7|7239.9|7242.4|7239.6|7243|7240.2|7242.4|7239.6|3
1626657950000|2021-07-19 01:25:50|7243|7240.2|7243.5|7240.7|7243.5|7240.7|7243|7240.2|12
1626657960000|2021-07-19 01:26:00|7244.3|7240.3|7244.5|7241.7|7246.5|7243.7|7244.2|7240.3|1
1626657970000|2021-07-19 01:26:10|7245|7241|7243.5|7240.7|7245|7241.7|7243.5|7240.7|0
1626657990000|2021-07-19 01:26:30|7244.5|7241.7|7244.5|7241.7|7245|7242.2|7244.5|7241.7|2
1626658000000|2021-07-19 01:26:40|7244.4|7241.6|7242.9|7240.1|7244.4|7241.6|7242.4|7239.6|34
1626658010000|2021-07-19 01:26:50|7243|7240.2|7241.7|7238.9|7243.4|7240.6|7240.9|7238|10
1626658020000|2021-07-19 01:27:00|7242|7239.2|7241.9|7239.1|7242.5|7239.7|7241.9|7239.1|2
1626658030000|2021-07-19 01:27:10|7242.3|7238.3|7241.5|7238.7|7242.6|7239.7|7241.5|7238.3|2
1626658040000|2021-07-19 01:27:20|7241.7|7238.9|7244.5|7241.7|7244.5|7241.7|7241.7|7238.9|7
1626658050000|2021-07-19 01:27:30|7244.2|7241.4|7241.5|7238.7|7244.2|7241.4|7241|7238.2|85
1626658060000|2021-07-19 01:27:40|7241|7238.2|7240.9|7238.1|7241.2|7238.4|7240.7|7237.9|221
1626658070000|2021-07-19 01:27:50|7240.7|7237.9|7237.2|7234.4|7241.2|7238.4|7236.5|7233.7|497
1626658080000|2021-07-19 01:28:00|7236.9|7234.1|7237.3|7233.3|7241.5|7237.1|7236.5|7231.5|75
1626658090000|2021-07-19 01:28:10|7236.5|7233.7|7236.5|7233.7|7237.2|7234.4|7236.5|7233.7|1
1626658110000|2021-07-19 01:28:30|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|2
1626658120000|2021-07-19 01:28:40|7235.7|7232.9|7235.2|7232.4|7235.7|7232.9|7235.2|7232.4|1
1626658130000|2021-07-19 01:28:50|7235.7|7232.9|7235.5|7232.7|7235.7|7232.9|7235.5|7232.7|1
1626658150000|2021-07-19 01:29:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.4|7231.6|1
1626658160000|2021-07-19 01:29:20|7233|7230.2|7233.9|7231.1|7234.3|7231.1|7233|7230.2|25
1626658170000|2021-07-19 01:29:30|7233.2|7230.4|7232.7|7229.9|7233.2|7230.4|7232.7|7229.9|0
1626658180000|2021-07-19 01:29:40|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|4
1626658190000|2021-07-19 01:29:50|7231.7|7228.9|7232.2|7229.4|7232.2|7229.4|7231.7|7228.9|4
1626658200000|2021-07-19 01:30:00|7231.7|7228.9|7232|7229.2|7232.2|7229.4|7231.7|7228.9|2
1626658210000|2021-07-19 01:30:10|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1626658220000|2021-07-19 01:30:20|7231|7228.2|7230.7|7227.9|7231|7228.2|7230.5|7227.7|4
1626658230000|2021-07-19 01:30:30|7230.5|7227.7|7231.5|7228.7|7231.5|7228.7|7230.5|7227.7|2
1626658240000|2021-07-19 01:30:40|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1626658270000|2021-07-19 01:31:10|7232|7229.2|7232.7|7229.9|7232.7|7229.9|7232|7229.2|4
1626658280000|2021-07-19 01:31:20|7232.5|7229.7|7232|7229.2|7232.5|7229.7|7232|7229.2|1
1626658290000|2021-07-19 01:31:30|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1626658300000|2021-07-19 01:31:40|7231.5|7228.7|7230.7|7227.9|7231.5|7228.7|7230.7|7227.9|0
1626658310000|2021-07-19 01:31:50|||||||||1
1626658320000|2021-07-19 01:32:00|7230|7227.2|7229.5|7226.7|7230|7227.2|7229.5|7226.7|6
1626658330000|2021-07-19 01:32:10|7229.7|7226.9|7229.5|7226.7|7229.7|7226.9|7229.5|7226.7|0
1626658340000|2021-07-19 01:32:20|7229|7226.2|7228.7|7225.9|7229|7226.2|7228.7|7225.9|0
1626658350000|2021-07-19 01:32:30|7228.5|7225.7|7227.4|7224.6|7228.5|7225.7|7227.4|7224.6|4
1626658360000|2021-07-19 01:32:40|7227.2|7224.4|7227.5|7224.7|7227.7|7224.9|7227.2|7224.4|0
1626658370000|2021-07-19 01:32:50|7227.2|7224.4|7225.9|7223.1|7227.6|7224.4|7225|7222.2|51
1626658380000|2021-07-19 01:33:00|7225.2|7222.4|7226.7|7223.9|7226.7|7223.9|7225.2|7222.4|0
1626658390000|2021-07-19 01:33:10|7226.5|7223.7|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|3
1626658400000|2021-07-19 01:33:20|7226.5|7223.7|7226.4|7223.6|7226.5|7223.7|7226.4|7223.6|6
1626658410000|2021-07-19 01:33:30|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|4
1626658420000|2021-07-19 01:33:40|7225.5|7222.7|7224.7|7221.9|7225.7|7222.9|7224.5|7221.7|16
1626658430000|2021-07-19 01:33:50|7224.9|7222.1|7224.7|7221.9|7224.9|7222.1|7224.7|7221.9|2
1626658440000|2021-07-19 01:34:00|7224.5|7221.7|7230.5|7227.7|7230.7|7227.9|7224.5|7221.7|115
1626658450000|2021-07-19 01:34:10|7230.7|7227.9|7231.5|7228.7|7231.7|7228.9|7230.7|7227.9|2
1626658470000|2021-07-19 01:34:30|7231.4|7228.6|7229.5|7226.7|7231.4|7228.6|7229.5|7226.7|15
1626658480000|2021-07-19 01:34:40|7229.7|7226.9|7229.5|7226.7|7229.7|7226.9|7229.5|7226.7|0
1626658490000|2021-07-19 01:34:50|7229.2|7226.4|7228.5|7225.7|7229.2|7226.4|7228.5|7225.7|0
1626658500000|2021-07-19 01:35:00|7228.7|7225.9|7226.7|7223.9|7228.7|7225.9|7226.5|7223.7|34
1626658510000|2021-07-19 01:35:10|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|1
1626658520000|2021-07-19 01:35:20|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|0
1626658530000|2021-07-19 01:35:30|7227|7224.2|7227|7224.2|7227|7224.2|7227|7224.2|0
1626658540000|2021-07-19 01:35:40|7227.7|7224.9|7228.5|7225.7|7228.7|7225.9|7227.7|7224.9|5
1626658550000|2021-07-19 01:35:50|7228.7|7225.9|7228.5|7225.7|7228.7|7225.9|7228.5|7225.7|0
1626658560000|2021-07-19 01:36:00|7228.4|7225.6|7228.2|7225.4|7228.4|7225.6|7227.5|7224.7|3
1626658570000|2021-07-19 01:36:10|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1626658580000|2021-07-19 01:36:20|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|11
1626658590000|2021-07-19 01:36:30|7228.3|7225.5|7229.2|7226.4|7229.7|7226.9|7228.3|7225.5|0
1626658600000|2021-07-19 01:36:40|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|0
1626658610000|2021-07-19 01:36:50|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|1
1626658620000|2021-07-19 01:37:00|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|15
1626658630000|2021-07-19 01:37:10|7229.2|7226.4|7228.5|7225.7|7229.2|7226.4|7228.5|7225.7|5
1626658640000|2021-07-19 01:37:20|7228.7|7225.9|7230.2|7227.4|7230.2|7227.4|7228.7|7225.9|2
1626658660000|2021-07-19 01:37:40|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|0
1626658670000|2021-07-19 01:37:50|7232.2|7229.4|7232.8|7230|7232.8|7230|7232.2|7229.4|4
1626658680000|2021-07-19 01:38:00|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|0
1626658690000|2021-07-19 01:38:10|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|0
1626658700000|2021-07-19 01:38:20|7232.5|7229.7|7231.2|7228.4|7232.5|7229.7|7231.2|7228.4|2
1626658710000|2021-07-19 01:38:30|7230.7|7227.9|7227.7|7224.9|7232.3|7228.4|7227.7|7224.9|32
1626658720000|2021-07-19 01:38:40|7227|7224.2|7227.7|7224.9|7227.7|7224.9|7226.7|7223.9|9
1626658730000|2021-07-19 01:38:50|7228.2|7225.4|7228.2|7225.4|7228.3|7225.5|7227.7|7224.9|5
1626658740000|2021-07-19 01:39:00|7228.3|7225.5|7229.7|7226.9|7229.7|7226.9|7228.3|7225.5|4
1626658770000|2021-07-19 01:39:30|7229|7226.2|7228.2|7225.4|7229|7226.2|7228.2|7225.4|2
1626658790000|2021-07-19 01:39:50|7227.5|7224.7|7226.5|7223.7|7227.5|7224.7|7226.5|7223.7|0
1626658800000|2021-07-19 01:40:00|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|7
1626658810000|2021-07-19 01:40:10|7226.7|7223.9|7226.8|7224|7226.8|7224|7226.5|7223.7|8
1626658820000|2021-07-19 01:40:20|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1626658830000|2021-07-19 01:40:30|7226.8|7224|7226.7|7223.9|7226.8|7224|7226.7|7223.9|1
1626658840000|2021-07-19 01:40:40|7226.2|7223.4|7227.2|7224.4|7227.2|7224.4|7225.7|7222.9|12
1626658850000|2021-07-19 01:40:50|7227.3|7224.5|7226.8|7224|7227.7|7224.9|7226.8|7223.3|1
1626658860000|2021-07-19 01:41:00|7226.7|7223.9|7228.7|7225.9|7228.7|7225.9|7226.7|7223.9|1
1626658870000|2021-07-19 01:41:10|7229.2|7226.4|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|4
1626658880000|2021-07-19 01:41:20|7229.3|7226.5|7229.7|7226.9|7230.2|7227.4|7229.3|7226.5|3
1626658890000|2021-07-19 01:41:30|7229.8|7227|7230.7|7227.9|7230.7|7227.9|7229.7|7226.9|0
1626658900000|2021-07-19 01:41:40|7230.2|7227.4|7229.2|7226.4|7230.2|7227.4|7229.2|7226.4|2
1626658910000|2021-07-19 01:41:50|7228.8|7226|7229.5|7226.7|7229.7|7226.9|7228.5|7225.7|0
1626658920000|2021-07-19 01:42:00|7228.7|7225.9|7229.5|7226.7|7229.5|7226.7|7228.5|7225.7|1
1626658930000|2021-07-19 01:42:10|7229.7|7226.9|7228.5|7225.7|7229.7|7226.9|7228.5|7225.7|0
1626658950000|2021-07-19 01:42:30|7228.7|7225.9|7228.5|7225.7|7228.7|7225.9|7228.5|7225.7|0
1626658960000|2021-07-19 01:42:40|7228.7|7225.9|7229.7|7226.9|7229.7|7226.9|7228.7|7225.9|1
1626658970000|2021-07-19 01:42:50|7230.2|7227.4|7229.8|7227|7230.2|7227.4|7229.7|7226.9|2
1626658980000|2021-07-19 01:43:00|7229.7|7226.9|7228.7|7225.9|7229.7|7226.9|7228.7|7225.9|2
1626658990000|2021-07-19 01:43:10|7228.5|7225.7|7228|7225.2|7228.5|7225.7|7228|7225.2|0
1626659000000|2021-07-19 01:43:20|7228.3|7225.5|7227.7|7224.9|7228.7|7225.9|7227.7|7224.9|9
1626659010000|2021-07-19 01:43:30|7227.3|7224.5|7227.2|7224.4|7227.3|7224.5|7227.2|7224.4|11
1626659020000|2021-07-19 01:43:40|7227|7224.2|7224.7|7221.9|7227|7224.2|7224.7|7221.9|7
1626659030000|2021-07-19 01:43:50|7224.5|7221.7|7226.3|7223.5|7226.3|7223.5|7224.5|7221.7|20
1626659040000|2021-07-19 01:44:00|7226.7|7223.9|7225.5|7222.7|7226.7|7223.9|7225.5|7222.6|6
1626659060000|2021-07-19 01:44:20|7224.7|7221.9|7222.2|7219.4|7224.7|7221.9|7222.2|7219.4|7
1626659070000|2021-07-19 01:44:30|7221.7|7218.9|7221.2|7218.4|7221.7|7218.9|7221.2|7218.4|1
1626659080000|2021-07-19 01:44:40|7221.7|7218.9|7221.5|7218.7|7221.7|7218.9|7220.7|7217.9|68
1626659090000|2021-07-19 01:44:50|7220.7|7217.9|7220.7|7217.9|7221.2|7218.4|7220.7|7217.9|12
1626659100000|2021-07-19 01:45:00|7219.7|7216.9|7218.2|7215.4|7219.7|7216.9|7218.2|7215.4|38
1626659110000|2021-07-19 01:45:10|7218.7|7215.9|7218.7|7215.9|7218.8|7216|7218.5|7215.7|15
1626659120000|2021-07-19 01:45:20|7218.2|7215.4|7218|7215.2|7218.3|7215.5|7218|7215.2|6
1626659130000|2021-07-19 01:45:30|7217.7|7214.9|7217.3|7214.5|7217.7|7214.9|7217|7214.2|33
1626659140000|2021-07-19 01:45:40|7217.7|7214.9|7217.5|7214.7|7218|7215.2|7217|7214.2|7
1626659150000|2021-07-19 01:45:50|7217|7214.2|7218.3|7215.5|7218.8|7216|7217|7214.2|39
1626659160000|2021-07-19 01:46:00|7218|7215.2|7217|7214.2|7218|7215.2|7217|7214.2|19
1626659170000|2021-07-19 01:46:10|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|12
1626659180000|2021-07-19 01:46:20|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|1
1626659190000|2021-07-19 01:46:30|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|1
1626659200000|2021-07-19 01:46:40|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|12
1626659210000|2021-07-19 01:46:50|7217.3|7214.5|7217.5|7214.7|7217.5|7214.7|7217|7214.2|2
1626659220000|2021-07-19 01:47:00|||||||||1
1626659230000|2021-07-19 01:47:10|7217|7214.2|7217.7|7214.9|7217.7|7214.9|7217|7214.2|8
1626659240000|2021-07-19 01:47:20|7217.5|7214.7|7217|7214.2|7217.5|7214.7|7217|7214.2|3
1626659250000|2021-07-19 01:47:30|7217.5|7214.7|7217.3|7214.5|7217.5|7214.7|7217.3|7214.5|1
1626659260000|2021-07-19 01:47:40|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|0
1626659270000|2021-07-19 01:47:50|7217.5|7214.7|7217|7214.2|7217.5|7214.7|7217|7214.2|15
1626659280000|2021-07-19 01:48:00|||||||||17
1626659290000|2021-07-19 01:48:10|||||||||40
1626659300000|2021-07-19 01:48:20|||||||||4
1626659320000|2021-07-19 01:48:40|||||||||40
1626659330000|2021-07-19 01:48:50|7217.3|7214.5|7217|7214.2|7217.5|7214.7|7217|7214.2|71
1626659340000|2021-07-19 01:49:00|||||||||63
1626659350000|2021-07-19 01:49:10|7217.3|7214.5|7218.8|7216|7219|7216.2|7217.3|7214.5|85
1626659360000|2021-07-19 01:49:20|7218|7215.2|7217|7214.2|7218.5|7215.7|7217|7214.2|9
1626659370000|2021-07-19 01:49:30|7216.7|7213.9|7212.5|7209.7|7216.7|7213.9|7212.5|7209.7|59
1626659380000|2021-07-19 01:49:40|7212.7|7209.9|7210.7|7207.9|7213.2|7210.4|7210.7|7207.9|38
1626659390000|2021-07-19 01:49:50|7211.7|7208.9|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|44
1626659400000|2021-07-19 01:50:00|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1626659410000|2021-07-19 01:50:10|7211.3|7208.5|7212.2|7209.4|7213|7210.2|7211.2|7208.4|4
1626659420000|2021-07-19 01:50:20|7212|7209.2|7211.7|7208.9|7212|7209.2|7211.7|7208.9|2
1626659430000|2021-07-19 01:50:30|7210.7|7207.9|7211|7208.2|7211.5|7208.7|7210.7|7207.9|9
1626659440000|2021-07-19 01:50:40|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|2
1626659450000|2021-07-19 01:50:50|7211.8|7209|7213.7|7210.9|7213.7|7210.9|7211.8|7209|10
1626659460000|2021-07-19 01:51:00|7213.8|7211|7214.5|7211.7|7214.7|7211.9|7213.8|7211|0
1626659470000|2021-07-19 01:51:10|7214.3|7211.5|7216.7|7213.9|7216.7|7213.9|7213.7|7210.9|15
1626659480000|2021-07-19 01:51:20|7217.5|7214.7|7218.2|7215.4|7218.2|7215.4|7216.5|7213.7|10
1626659490000|2021-07-19 01:51:30|7218.5|7215.7|7218.2|7215.4|7218.5|7215.7|7217.7|7214.9|3
1626659500000|2021-07-19 01:51:40|7218.7|7215.9|7218.8|7216|7218.8|7216|7218.5|7215.7|0
1626659510000|2021-07-19 01:51:50|7218.7|7215.9|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|3
1626659520000|2021-07-19 01:52:00|7217.8|7215|7217.2|7214.4|7217.8|7215|7217.2|7214.4|2
1626659530000|2021-07-19 01:52:10|7216.8|7214|7216.5|7213.7|7216.8|7214|7216.5|7213.7|0
1626659540000|2021-07-19 01:52:20|7215.8|7213|7214.5|7211.7|7215.8|7213|7214.5|7211.7|1
1626659550000|2021-07-19 01:52:30|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7213.7|7210.9|8
1626659560000|2021-07-19 01:52:40|7213.7|7210.9|7214.2|7211.4|7214.7|7211.9|7213.7|7210.9|23
1626659570000|2021-07-19 01:52:50|7213.7|7210.9|7214.2|7211.4|7214.2|7211.4|7213.7|7210.9|8
1626659580000|2021-07-19 01:53:00|7214|7211.2|7214.7|7211.9|7214.7|7211.9|7213.7|7210.9|16
1626659590000|2021-07-19 01:53:10|||||||||11
1626659600000|2021-07-19 01:53:20|7215|7212.2|7215.7|7212.9|7215.7|7212.9|7214.7|7211.9|4
1626659610000|2021-07-19 01:53:30|7216.7|7213.9|7217.3|7214.5|7217.7|7214.9|7216.3|7213.5|19
1626659620000|2021-07-19 01:53:40|7217.7|7214.9|7218.2|7215.4|7218.5|7215.7|7217.5|7214.7|22
1626659630000|2021-07-19 01:53:50|7217.7|7214.9|7215.7|7212.9|7217.7|7214.9|7215.7|7212.9|9
1626659640000|2021-07-19 01:54:00|7215.5|7212.7|7215|7212.2|7215.7|7212.9|7215|7212.2|10
1626659650000|2021-07-19 01:54:10|7214.7|7211.9|7214.3|7211.5|7214.7|7211.9|7213.7|7210.9|7
1626659660000|2021-07-19 01:54:20|7214.5|7211.7|7214.7|7211.9|7214.7|7211.9|7214.5|7211.7|0
1626659670000|2021-07-19 01:54:30|7214.5|7211.7|7214|7211.2|7214.7|7211.9|7214|7211.2|0
1626659680000|2021-07-19 01:54:40|7213.7|7210.9|7213.7|7210.9|7214.2|7211.4|7213.7|7210.9|3
1626659690000|2021-07-19 01:54:50|7213.8|7211|7214.2|7211.4|7214.2|7211.4|7213.8|7211|2
1626659700000|2021-07-19 01:55:00|7214|7211.2|7213.7|7210.9|7214|7211.2|7213.7|7210.9|52
1626659710000|2021-07-19 01:55:10|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|0
1626659720000|2021-07-19 01:55:20|7213.7|7210.9|7211.7|7208.9|7213.7|7210.9|7211.7|7208.9|45
1626659730000|2021-07-19 01:55:30|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|57
1626659740000|2021-07-19 01:55:40|7210.8|7208|7212.2|7209.4|7212.2|7209.4|7210.7|7207.9|84
1626659750000|2021-07-19 01:55:50|7211.7|7208.9|7210.3|7207.5|7211.7|7208.9|7210.3|7207.5|23
1626659760000|2021-07-19 01:56:00|7209|7206.2|7204.8|7202|7209|7206.2|7204.7|7201.9|80
1626659770000|2021-07-19 01:56:10|7204.7|7201.9|7205.2|7202.4|7206.2|7203.4|7204.7|7201.9|11
1626659780000|2021-07-19 01:56:20|7205|7202.2|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|2
1626659790000|2021-07-19 01:56:30|7204.1|7201.3|7203.5|7200.7|7204.7|7201.9|7203|7200.2|17
1626659800000|2021-07-19 01:56:40|7203.3|7200.5|7203|7200.2|7203.7|7200.9|7203|7200.2|1
1626659810000|2021-07-19 01:56:50|7202.7|7199.9|7203.2|7200.4|7204.7|7201.9|7202|7199.2|37
1626659820000|2021-07-19 01:57:00|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.2|7200.4|11
1626659830000|2021-07-19 01:57:10|7203.7|7200.9|7201|7198.2|7203.7|7200.9|7201|7198.2|62
1626659840000|2021-07-19 01:57:20|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7200.5|7197.7|19
1626659850000|2021-07-19 01:57:30|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|16
1626659860000|2021-07-19 01:57:40|7202.7|7199.9|7204|7201.2|7204|7201.2|7202.7|7199.9|107
1626659870000|2021-07-19 01:57:50|7204.3|7201.5|7203.8|7201|7204.8|7202|7203.3|7200.5|10
1626659880000|2021-07-19 01:58:00|7204.3|7201.5|7202.3|7199.5|7204.3|7201.5|7201.8|7199|7
1626659890000|2021-07-19 01:58:10|7202.2|7199.4|7199.3|7196.5|7202.2|7199.4|7199.3|7196.5|35
1626659900000|2021-07-19 01:58:20|7199.5|7196.7|7200.5|7197.7|7201.3|7198.5|7199.5|7196.7|7
1626659910000|2021-07-19 01:58:30|7201|7198.2|7201.3|7198.5|7201.8|7199|7201|7198.2|8
1626659920000|2021-07-19 01:58:40|7201|7198.2|7201.5|7198.7|7201.5|7198.7|7201|7198.2|2
1626659930000|2021-07-19 01:58:50|7201.3|7198.5|7203.5|7200.7|7203.5|7200.7|7201.3|7198.5|46
1626659940000|2021-07-19 01:59:00|7204.3|7201.5|7204.5|7201.7|7204.5|7201.7|7204.3|7201.5|41
1626659950000|2021-07-19 01:59:10|7204.6|7201.8|7205.5|7202.7|7205.5|7202.7|7204.6|7201.8|14
1626659960000|2021-07-19 01:59:20|7205.3|7202.5|7207|7204.2|7207|7204.2|7205.3|7202.5|25
1626659970000|2021-07-19 01:59:30|7207.3|7204.5|7205.5|7202.7|7207.3|7204.5|7205.3|7202.5|13
1626659980000|2021-07-19 01:59:40|7206.3|7203.5|7205.1|7202.3|7206.3|7203.5|7205.1|7202.3|11
1626659990000|2021-07-19 01:59:50|7206|7203.2|7206.5|7203.7|7206.5|7203.7|7206|7203.2|1
1626660000000|2021-07-19 02:00:00|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7204.3|7201.5|3
1626660010000|2021-07-19 02:00:10|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|0
1626660020000|2021-07-19 02:00:20|7205.6|7202.8|7207|7204.2|7207|7204.2|7205.6|7202.8|7
1626660030000|2021-07-19 02:00:30|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1626660040000|2021-07-19 02:00:40|7207|7204.2|7207.3|7204.5|7207.5|7204.7|7206.8|7204|3
1626660050000|2021-07-19 02:00:50|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|1
1626660060000|2021-07-19 02:01:00|7207.6|7204.8|7209|7206.2|7209|7206.2|7207.6|7204.8|8
1626660070000|2021-07-19 02:01:10|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|2
1626660080000|2021-07-19 02:01:20|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|1
1626660090000|2021-07-19 02:01:30|7208.3|7205.5|7208.5|7205.7|7209|7206.2|7207.3|7204.5|31
1626660100000|2021-07-19 02:01:40|7209|7206.2|7208.2|7205.4|7209.8|7207|7207.3|7204.5|48
1626660110000|2021-07-19 02:01:50|7207.5|7204.7|7207.3|7204.5|7207.5|7204.7|7206.7|7203.9|5
1626660120000|2021-07-19 02:02:00|7207.8|7205|7207.3|7204.5|7207.8|7205|7207.3|7204.5|2
1626660130000|2021-07-19 02:02:10|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|6
1626660140000|2021-07-19 02:02:20|7206.8|7204|7209.3|7206.5|7209.3|7206.5|7206.8|7204|16
1626660150000|2021-07-19 02:02:30|7209.2|7206.4|7209.8|7207|7210|7207.2|7208.3|7205.5|11
1626660160000|2021-07-19 02:02:40|7210|7207.2|7210.3|7207.5|7210.8|7208|7210|7207.2|4
1626660170000|2021-07-19 02:02:50|7211.3|7208.5|7211.8|7209|7212.3|7209.5|7211.3|7208.5|3
1626660180000|2021-07-19 02:03:00|7212|7209.2|7211.2|7208.4|7212.3|7209.5|7211|7208.2|3
1626660190000|2021-07-19 02:03:10|7210.7|7207.9|7210.8|7208|7211.3|7208.5|7210.3|7207.5|5
1626660200000|2021-07-19 02:03:20|7211.3|7208.5|7213|7210.2|7213|7210.2|7211.3|7208.5|2
1626660210000|2021-07-19 02:03:30|7213.3|7210.5|7214.3|7211.5|7214.5|7211.7|7212.5|7209.7|12
1626660220000|2021-07-19 02:03:40|7213.6|7210.8|7212.8|7210|7215|7212.2|7212.8|7210|10
1626660230000|2021-07-19 02:03:50|7212.6|7209.8|7212.3|7209.5|7213.3|7210.5|7212|7209.2|6
1626660240000|2021-07-19 02:04:00|7213.3|7210.5|7212.3|7209.5|7213.3|7210.5|7212.3|7209.5|10
1626660250000|2021-07-19 02:04:10|7212.1|7209.3|7211.8|7209|7213.4|7210|7211.8|7209|8
1626660260000|2021-07-19 02:04:20|7212.5|7209.7|7211.3|7208.5|7212.9|7210|7211.3|7208.5|70
1626660270000|2021-07-19 02:04:30|7211.8|7209|7212.8|7210|7212.8|7210|7211.8|7209|6
1626660280000|2021-07-19 02:04:40|7213|7210.2|7212.8|7210|7213.9|7211|7212.8|7209.9|3
1626660290000|2021-07-19 02:04:50|7212.6|7209.8|7211.3|7208.5|7212.6|7209.8|7211.3|7208.5|2
1626660300000|2021-07-19 02:05:00|||||||||8
1626660310000|2021-07-19 02:05:10|||||||||3
1626660320000|2021-07-19 02:05:20|7210.8|7208|7209.5|7206.7|7210.8|7208|7209.3|7206.5|26
1626660330000|2021-07-19 02:05:30|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.8|7207|10
1626660340000|2021-07-19 02:05:40|7211|7208.2|7211.1|7208.3|7211.5|7208.7|7211|7208.2|19
1626660350000|2021-07-19 02:05:50|7211.5|7208.7|7212.3|7209.5|7212.3|7209.5|7211.5|7208.7|13
1626660360000|2021-07-19 02:06:00|7211|7208.2|7209.6|7206.8|7211|7208.2|7209.6|7206.2|19
1626660370000|2021-07-19 02:06:10|7210.1|7207.3|7209.3|7206.5|7210.1|7207.3|7208.8|7206|3
1626660380000|2021-07-19 02:06:20|7209.1|7206.3|7211.3|7208.5|7211.3|7208.5|7208.3|7205.5|19
1626660390000|2021-07-19 02:06:30|7211|7208.2|7210.8|7208|7211|7208.2|7210.8|7208|3
1626660400000|2021-07-19 02:06:40|7211.1|7208.3|7210.8|7208|7211.1|7208.3|7210.3|7207.5|2
1626660430000|2021-07-19 02:07:10|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|12
1626660440000|2021-07-19 02:07:20|7212.6|7209.8|7212.8|7210|7212.8|7210|7212.3|7209.5|7
1626660450000|2021-07-19 02:07:30|7212.3|7209.5|7212.8|7210|7212.8|7210|7212.3|7209.5|8
1626660460000|2021-07-19 02:07:40|7212.6|7209.8|7212.1|7209.3|7212.6|7209.8|7212.1|7209.3|8
1626660470000|2021-07-19 02:07:50|7211.8|7209|7211.8|7209|7211.8|7209|7211.1|7208.3|5
1626660480000|2021-07-19 02:08:00|7211.1|7208.3|7210.8|7208|7211.1|7208.3|7210.8|7208|1
1626660500000|2021-07-19 02:08:20|7211.1|7208.3|7212.1|7209.3|7212.1|7209.3|7211.1|7208.3|6
1626660510000|2021-07-19 02:08:30|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1626660520000|2021-07-19 02:08:40|7211.3|7208.5|7211.6|7208.8|7211.8|7209|7211.3|7208.5|4
1626660530000|2021-07-19 02:08:50|7211.1|7208.3|7210.8|7208|7211.1|7208.3|7210.8|7208|0
1626660540000|2021-07-19 02:09:00|7210.6|7207.8|7208.1|7205.3|7210.6|7207.8|7207.8|7205|16
1626660550000|2021-07-19 02:09:10|7207.6|7204.8|7209.3|7206.5|7209.3|7206.5|7207|7204.2|7
1626660560000|2021-07-19 02:09:20|7209.1|7206.3|7208.3|7205.5|7209.1|7206.3|7208.3|7205.5|0
1626660570000|2021-07-19 02:09:30|7208.5|7205.7|7210.1|7207.3|7210.3|7207.5|7208.5|7205.7|2
1626660580000|2021-07-19 02:09:40|7210.3|7207.5|7209.6|7206.8|7210.3|7207.5|7209.5|7206.7|1
1626660590000|2021-07-19 02:09:50|7209.8|7207|7208.8|7206|7210.1|7207.3|7208.8|7206|2
1626660600000|2021-07-19 02:10:00|7208.3|7205.5|7207.3|7204.5|7208.8|7206|7207.3|7204.5|1
1626660610000|2021-07-19 02:10:10|7208.3|7205.5|7207.3|7204.5|7208.3|7205.5|7207.3|7204.5|24
1626660630000|2021-07-19 02:10:30|||||||||4
1626660640000|2021-07-19 02:10:40|||||||||4
1626660650000|2021-07-19 02:10:50|7207|7204.2|7207.3|7204.5|7207.3|7204.5|7207|7204.2|12
1626660660000|2021-07-19 02:11:00|7205.6|7202.8|7205|7202.2|7205.6|7202.8|7204.3|7201.5|99
1626660670000|2021-07-19 02:11:10|7204.6|7201.8|7204.6|7201.8|7204.8|7202|7203.8|7201|18
1626660680000|2021-07-19 02:11:20|7204.3|7201.5|7204.3|7201.5|7204.6|7201.8|7203.6|7200.8|21
1626660690000|2021-07-19 02:11:30|7204.5|7201.7|7205.3|7202.5|7205.3|7202.5|7204.5|7201.7|5
1626660700000|2021-07-19 02:11:40|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|7
1626660710000|2021-07-19 02:11:50|7205.3|7202.5|7206.3|7203.5|7206.3|7203.5|7205.3|7202.5|3
1626660720000|2021-07-19 02:12:00|7206.6|7203.8|7205.1|7202.3|7206.6|7203.8|7204.6|7201.8|12
1626660730000|2021-07-19 02:12:10|7204.6|7201.8|7204.3|7201.5|7204.6|7201.8|7203.3|7200.5|10
1626660740000|2021-07-19 02:12:20|7204.6|7201.8|7204.3|7201.5|7204.8|7202|7204.3|7201.5|5
1626660750000|2021-07-19 02:12:30|7204.1|7201.3|7204.6|7201.8|7204.8|7202|7203.6|7200.8|10
1626660760000|2021-07-19 02:12:40|7205.3|7202.5|7205.1|7202.3|7205.3|7202.5|7204.6|7201.8|4
1626660770000|2021-07-19 02:12:50|||||||||16
1626660790000|2021-07-19 02:13:10|7206.8|7204|7207.3|7204.5|7208.6|7205.8|7206.8|7204|17
1626660800000|2021-07-19 02:13:20|7206.6|7203.8|7206.3|7203.5|7207.3|7204.5|7205.1|7202.3|7
1626660810000|2021-07-19 02:13:30|7206|7203.2|7206.3|7203.5|7206.8|7204|7205.8|7203|23
1626660820000|2021-07-19 02:13:40|7207.3|7204.5|7206.3|7203.5|7207.3|7204.5|7206.3|7203.5|9
1626660830000|2021-07-19 02:13:50|7206.1|7203.3|7207.3|7204.5|7207.3|7204.5|7206.1|7203.3|9
1626660840000|2021-07-19 02:14:00|7206.8|7204|7207.6|7204.8|7208.3|7205.5|7206.8|7204|10
1626660850000|2021-07-19 02:14:10|7208.3|7205.5|7210|7207.2|7210|7207.2|7208.3|7205.5|2
1626660860000|2021-07-19 02:14:20|7209.5|7206.7|7209.5|7206.7|7210.8|7208|7209.3|7206.5|3
1626660870000|2021-07-19 02:14:30|7210.3|7207.5|7212.8|7210|7212.8|7210|7209.5|7206.7|4
1626660880000|2021-07-19 02:14:40|7212.6|7209.8|7211.8|7209|7212.8|7210|7211.8|7209|13
1626660900000|2021-07-19 02:15:00|7211.3|7208.5|7211.8|7209|7211.8|7209|7211.3|7208.5|0
1626660910000|2021-07-19 02:15:10|7212.3|7209.5|7211.3|7208.5|7212.3|7209.5|7211.3|7208.5|0
1626660930000|2021-07-19 02:15:30|7210.8|7208|7209.8|7207|7210.8|7208|7209.8|7207|2
1626660950000|2021-07-19 02:15:50|7210.1|7207.3|7210.8|7208|7211.3|7208.5|7210.1|7207.3|5
1626660960000|2021-07-19 02:16:00|7210.5|7207.7|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|1
1626660970000|2021-07-19 02:16:10|7211.6|7208.8|7212.1|7209.3|7212.1|7209.3|7211.6|7208.8|8
1626660990000|2021-07-19 02:16:30|7211.8|7209|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|6
1626661000000|2021-07-19 02:16:40|7212.8|7210|7212.6|7209.8|7212.8|7210|7212.6|7209.8|5
1626661010000|2021-07-19 02:16:50|7212.8|7210|7212.6|7209.8|7212.8|7210|7212.6|7209.8|7
1626661020000|2021-07-19 02:17:00|7213.6|7210.8|7213.6|7210.8|7214|7211.2|7213.6|7210.8|5
1626661030000|2021-07-19 02:17:10|7213.3|7210.5|7213.1|7210.3|7213.3|7210.5|7211.6|7208.8|8
1626661040000|2021-07-19 02:17:20|7212.3|7209.5|7212.5|7209.7|7212.5|7209.7|7212.3|7209.5|0
1626661050000|2021-07-19 02:17:30|7212.6|7209.8|7213.6|7210.8|7213.6|7210.8|7212.6|7209.8|0
1626661060000|2021-07-19 02:17:40|7213|7210.2|7212.6|7209.8|7213|7210.2|7212.6|7209.8|2
1626661080000|2021-07-19 02:18:00|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.1|7210.3|2
1626661090000|2021-07-19 02:18:10|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7
1626661120000|2021-07-19 02:18:40|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|11
1626661130000|2021-07-19 02:18:50|7212.6|7209.8|7213.6|7210.8|7213.6|7210.8|7212.6|7209.8|7
1626661160000|2021-07-19 02:19:20|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|0
1626661170000|2021-07-19 02:19:30|7213.3|7210.5|7213.6|7210.8|7213.6|7210.8|7212.6|7209.8|5
1626661190000|2021-07-19 02:19:50|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|0
1626661200000|2021-07-19 02:20:00|7212.6|7209.8|7213.6|7210.8|7213.6|7210.8|7212.3|7209.5|6
1626661240000|2021-07-19 02:20:40|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|0
1626661270000|2021-07-19 02:21:10|7213.8|7211|7214.5|7211.7|7215.3|7212.5|7213.8|7211|7
1626661280000|2021-07-19 02:21:20|7214.6|7211.8|7215|7212.2|7215|7212.2|7214.6|7211.8|0
1626661290000|2021-07-19 02:21:30|7215.6|7212.8|7217.8|7215|7217.8|7215|7215.6|7212.8|15
1626661300000|2021-07-19 02:21:40|7218|7215.2|7218.8|7216|7218.8|7216|7218|7215.2|1
1626661310000|2021-07-19 02:21:50|7218.5|7215.7|7217.3|7214.5|7218.5|7215.7|7217.3|7214.5|3
1626661330000|2021-07-19 02:22:10|7218|7215.2|7218.5|7215.7|7218.5|7215.7|7218|7215.2|2
1626661360000|2021-07-19 02:22:40|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|0
1626661370000|2021-07-19 02:22:50|7218.1|7215.3|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|3
1626661380000|2021-07-19 02:23:00|7219|7216.2|7218.8|7216|7219|7216.2|7218.6|7215.8|1
1626661390000|2021-07-19 02:23:10|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|0
1626661420000|2021-07-19 02:23:40|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|4
1626661440000|2021-07-19 02:24:00|7219.1|7216.3|7219.8|7217|7219.8|7217|7219.1|7216.3|2
1626661450000|2021-07-19 02:24:10|7220|7217.2|7220.3|7217.5|7220.8|7218|7220|7217.2|1
1626661460000|2021-07-19 02:24:20|7220.1|7217.3|7219.4|7216.6|7220.1|7217.3|7219.4|7216.6|1
1626661470000|2021-07-19 02:24:30|7219.8|7217|7218.8|7216|7219.8|7217|7218.8|7216|0
1626661490000|2021-07-19 02:24:50|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|0
1626661510000|2021-07-19 02:25:10|||||||||1
1626661520000|2021-07-19 02:25:20|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|5
1626661530000|2021-07-19 02:25:30|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|0
1626661540000|2021-07-19 02:25:40|||||||||5
1626661550000|2021-07-19 02:25:50|7217.8|7215|7217.3|7214.5|7217.8|7215|7217.3|7214.5|0
1626661570000|2021-07-19 02:26:10|7217.1|7214.3|7217.3|7214.5|7217.3|7214.5|7217.1|7214.3|1
1626661580000|2021-07-19 02:26:20|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|1
1626661590000|2021-07-19 02:26:30|||||||||1
1626661600000|2021-07-19 02:26:40|7217.3|7214.5|7217.1|7214.3|7217.3|7214.5|7217.1|7214.3|1
1626661610000|2021-07-19 02:26:50|7217|7214.2|7215.3|7212.5|7217|7214.2|7214.3|7211.5|5
1626661640000|2021-07-19 02:27:20|||||||||3
1626661660000|2021-07-19 02:27:40|7215.8|7213|7216.8|7214|7216.8|7214|7215.8|7213|6
1626661680000|2021-07-19 02:28:00|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|0
1626661690000|2021-07-19 02:28:10|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|0
1626661700000|2021-07-19 02:28:20|7217.6|7214.8|7218.3|7215.5|7218.4|7215.6|7217.6|7214.8|2
1626661710000|2021-07-19 02:28:30|7219.1|7216.3|7218.3|7215.5|7219.1|7216.3|7218.3|7215.5|0
1626661720000|2021-07-19 02:28:40|7218.1|7215.3|7217.8|7215|7218.1|7215.3|7217.8|7215|1
1626661730000|2021-07-19 02:28:50|7217.9|7215.1|7217.8|7215|7218.3|7215.5|7217.8|7215|0
1626661770000|2021-07-19 02:29:30|7217.6|7214.8|7217.1|7214.3|7217.6|7214.8|7217.1|7214.3|0
1626661780000|2021-07-19 02:29:40|7217.3|7214.5|7218.8|7216|7218.8|7216|7217.3|7214.5|6
1626661790000|2021-07-19 02:29:50|7219.3|7216.5|7219.1|7216.3|7219.3|7216.5|7219.1|7216.3|1
1626661800000|2021-07-19 02:30:00|7218.9|7216.1|7214.9|7212.1|7218.9|7216.1|7214.3|7211.5|8
1626661810000|2021-07-19 02:30:10|7214.1|7211.3|7214.1|7211.3|7214.3|7211.5|7214.1|7211.3|1
1626661820000|2021-07-19 02:30:20|7213.6|7210.8|7212.8|7210|7213.6|7210.8|7212.8|7210|0
1626661830000|2021-07-19 02:30:30|||||||||1
1626661840000|2021-07-19 02:30:40|7212.6|7209.8|7212.3|7209.5|7212.6|7209.8|7212.3|7209.5|9
1626661850000|2021-07-19 02:30:50|7212.6|7209.8|7213.1|7210.3|7213.3|7210.5|7212.6|7209.8|5
1626661860000|2021-07-19 02:31:00|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7212.6|7209.8|0
1626661870000|2021-07-19 02:31:10|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7213.8|7211|10
1626661880000|2021-07-19 02:31:20|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|0
1626661890000|2021-07-19 02:31:30|7213.1|7210.3|7212.3|7209.5|7213.1|7210.3|7212.3|7209.5|0
1626661900000|2021-07-19 02:31:40|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|1
1626661910000|2021-07-19 02:31:50|||||||||16
1626661920000|2021-07-19 02:32:00|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|21
1626661930000|2021-07-19 02:32:10|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.8|7209|9
1626661940000|2021-07-19 02:32:20|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|8
1626661950000|2021-07-19 02:32:30|7209.9|7205.9|7209.8|7207|7209.9|7207|7209.3|7205.9|38
1626661960000|2021-07-19 02:32:40|7210.4|7207.6|7210.3|7207.5|7210.6|7207.8|7210.1|7207.3|9
1626661970000|2021-07-19 02:32:50|7210.1|7207.3|7209.6|7206.8|7210.1|7207.3|7209.6|7206.8|6
1626661980000|2021-07-19 02:33:00|7209.9|7207.1|7209.6|7206.8|7210.3|7207.5|7209.6|7206.8|8
1626661990000|2021-07-19 02:33:10|||||||||1
1626662000000|2021-07-19 02:33:20|7209.9|7207.1|7210.1|7207.3|7210.3|7207.5|7209.9|7207.1|4
1626662010000|2021-07-19 02:33:30|||||||||2
1626662020000|2021-07-19 02:33:40|||||||||1
1626662030000|2021-07-19 02:33:50|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.1|7207.3|2
1626662040000|2021-07-19 02:34:00|7210.8|7208|7210.3|7207.5|7210.8|7208|7210.3|7207.5|7
1626662050000|2021-07-19 02:34:10|||||||||1
1626662080000|2021-07-19 02:34:40|7210.1|7207.3|7209.8|7207|7210.1|7207.3|7209.8|7207|0
1626662090000|2021-07-19 02:34:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1626662100000|2021-07-19 02:35:00|7208.9|7206.1|7208.3|7205.5|7208.9|7206.1|7208.3|7205.5|11
1626662110000|2021-07-19 02:35:10|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|2
1626662120000|2021-07-19 02:35:20|7207.1|7204.3|7206.1|7203.3|7207.1|7204.3|7206.1|7203.3|3
1626662130000|2021-07-19 02:35:30|7205.9|7203.1|7205.3|7202.5|7205.9|7203.1|7205.1|7202.3|4
1626662140000|2021-07-19 02:35:40|7205.1|7202.3|7204.3|7201.5|7205.1|7202.3|7204.3|7201.5|5
1626662150000|2021-07-19 02:35:50|7203.6|7200.8|7205.1|7202.3|7205.3|7202.5|7203.3|7200.5|29
1626662160000|2021-07-19 02:36:00|7205.3|7202.5|7204.6|7201.8|7205.3|7202.5|7204.6|7201.8|5
1626662170000|2021-07-19 02:36:10|7204.3|7201.5|7205.1|7202.3|7205.3|7202.5|7204.3|7201.5|19
1626662180000|2021-07-19 02:36:20|7205.3|7202.5|7205.6|7202.8|7206.3|7203.5|7205.3|7202.5|19
1626662190000|2021-07-19 02:36:30|7205.3|7202.5|7204.6|7201.8|7205.3|7202.5|7204.6|7201.8|3
1626662200000|2021-07-19 02:36:40|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|4
1626662210000|2021-07-19 02:36:50|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1626662220000|2021-07-19 02:37:00|7205.6|7202.8|7207.3|7204.5|7207.8|7205|7205.6|7202.8|4
1626662230000|2021-07-19 02:37:10|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|1
1626662240000|2021-07-19 02:37:20|7206.9|7204.1|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|3
1626662250000|2021-07-19 02:37:30|7207.3|7204.5|7207.6|7204.8|7207.6|7204.8|7207.3|7204.5|9
1626662260000|2021-07-19 02:37:40|7207.4|7204.6|7208.3|7205.5|7208.8|7206|7207.4|7204.6|2
1626662270000|2021-07-19 02:37:50|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|2
1626662280000|2021-07-19 02:38:00|7208.3|7205.5|7208.1|7205.3|7208.3|7205.5|7207.6|7204.8|5
1626662290000|2021-07-19 02:38:10|7207.6|7204.8|7205.3|7202.5|7207.6|7204.8|7205.1|7202.3|12
1626662300000|2021-07-19 02:38:20|7205.8|7203|7204.6|7201.8|7205.8|7203|7204.6|7201.8|8
1626662310000|2021-07-19 02:38:30|7203.8|7201|7203.1|7200.3|7203.8|7201|7203.1|7200.3|2
1626662320000|2021-07-19 02:38:40|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|6
1626662340000|2021-07-19 02:39:00|7203.8|7201|7203.6|7200.8|7203.8|7201|7203.6|7200.8|8
1626662350000|2021-07-19 02:39:10|7203.9|7201.1|7204.1|7201.3|7204.1|7201.3|7203.9|7201.1|1
1626662360000|2021-07-19 02:39:20|7203.9|7201.1|7203.6|7200.8|7203.9|7201.1|7203.6|7200.8|0
1626662370000|2021-07-19 02:39:30|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|11
1626662380000|2021-07-19 02:39:40|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|7
1626662390000|2021-07-19 02:39:50|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|6
1626662400000|2021-07-19 02:40:00|7202.8|7200|7201.8|7199|7202.9|7200.1|7201.1|7198.3|5
1626662410000|2021-07-19 02:40:10|7201.3|7198.5|7201.8|7199|7201.8|7199|7201.1|7198.3|14
1626662430000|2021-07-19 02:40:30|7202.1|7199.3|7200.8|7198|7202.1|7199.3|7199.3|7196.5|12
1626662440000|2021-07-19 02:40:40|7201.3|7198.5|7202.8|7200|7202.8|7200|7201.3|7198.5|2
1626662460000|2021-07-19 02:41:00|7203.1|7200.3|7200.3|7197.5|7203.1|7200.3|7199.8|7197|10
1626662470000|2021-07-19 02:41:10|||||||||11
1626662480000|2021-07-19 02:41:20|7199.1|7196.3|7200.8|7198|7200.8|7198|7198.9|7196.1|7
1626662490000|2021-07-19 02:41:30|7200.6|7197.8|7200.3|7197.5|7200.6|7197.8|7200.3|7197.5|5
1626662500000|2021-07-19 02:41:40|||||||||13
1626662510000|2021-07-19 02:41:50|7199.9|7197.1|7198.1|7195.3|7199.9|7197.1|7198.1|7195.3|34
1626662520000|2021-07-19 02:42:00|7197.8|7195|7198.3|7195.5|7198.8|7196|7197.8|7195|5
1626662530000|2021-07-19 02:42:10|7198.8|7196|7199.9|7197.1|7199.9|7197.1|7198.3|7195.5|13
1626662540000|2021-07-19 02:42:20|7199.3|7196.5|7199.8|7197|7200.1|7197.3|7199.3|7196.5|7
1626662550000|2021-07-19 02:42:30|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|0
1626662560000|2021-07-19 02:42:40|7200.1|7197.3|7199.3|7196.5|7200.3|7197.5|7199.3|7196.5|3
1626662570000|2021-07-19 02:42:50|||||||||20
1626662600000|2021-07-19 02:43:20|7199.9|7197.1|7199.8|7197|7200.3|7197.5|7199.3|7196.5|9
1626662610000|2021-07-19 02:43:30|7199.6|7196.8|7200.1|7197.3|7200.8|7198|7199.3|7196.5|2
1626662620000|2021-07-19 02:43:40|7199.8|7197|7201.3|7198.5|7201.3|7198.5|7199.8|7197|2
1626662630000|2021-07-19 02:43:50|7201.4|7198.6|7201.3|7198.5|7201.4|7198.6|7201.3|7198.5|0
1626662640000|2021-07-19 02:44:00|||||||||2
1626662650000|2021-07-19 02:44:10|||||||||1
1626662660000|2021-07-19 02:44:20|7200.6|7197.8|7200.3|7197.5|7200.6|7197.8|7200.3|7197.5|4
1626662670000|2021-07-19 02:44:30|7200.1|7197.3|7199.3|7196.5|7200.1|7197.3|7199.3|7196.5|9
1626662680000|2021-07-19 02:44:40|7199.6|7196.8|7199.8|7197|7200.4|7197.6|7199.6|7196.8|10
1626662690000|2021-07-19 02:44:50|7199.6|7196.8|7199.3|7196.5|7199.6|7196.8|7199.3|7196.5|3
1626662700000|2021-07-19 02:45:00|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|3
1626662710000|2021-07-19 02:45:10|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|1
1626662760000|2021-07-19 02:46:00|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.3|7193.5|14
1626662770000|2021-07-19 02:46:10|7197.3|7194.5|7199.3|7196.5|7199.3|7196.5|7197.3|7194.5|16
1626662780000|2021-07-19 02:46:20|7198.6|7195.8|7198.9|7196.1|7199.1|7196.3|7198.6|7195.8|8
1626662790000|2021-07-19 02:46:30|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|8
1626662810000|2021-07-19 02:46:50|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|19
1626662830000|2021-07-19 02:47:10|||||||||5
1626662850000|2021-07-19 02:47:30|||||||||2
1626662870000|2021-07-19 02:47:50|7199.6|7196.8|7200.3|7197.5|7200.3|7197.5|7199.6|7196.8|8
1626662880000|2021-07-19 02:48:00|7199.9|7197.1|7199.8|7197|7199.9|7197.1|7199.8|7197|5
1626662890000|2021-07-19 02:48:10|7200.3|7197.5|7199.8|7197|7200.3|7197.5|7199.8|7197|1
1626662940000|2021-07-19 02:49:00|7200.8|7198|7200.3|7197.5|7200.8|7198|7199.8|7197|2
1626662950000|2021-07-19 02:49:10|7200.1|7197.3|7199.6|7196.8|7200.3|7197.5|7198.8|7196|4
1626662960000|2021-07-19 02:49:20|7199.4|7196.6|7199.6|7196.8|7199.8|7197|7199.4|7196.6|1
1626662970000|2021-07-19 02:49:30|7199.3|7196.5|7199.6|7196.8|7199.8|7197|7199.3|7196.5|1
1626662980000|2021-07-19 02:49:40|7199.3|7196.5|7198.7|7195.9|7199.3|7196.5|7198.7|7195.9|3
1626662990000|2021-07-19 02:49:50|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|0
1626663000000|2021-07-19 02:50:00|7197.7|7194.9|7197.2|7194.4|7197.7|7194.9|7197.2|7194.4|5
1626663010000|2021-07-19 02:50:10|7196.9|7194.1|7196.2|7193.4|7197.1|7194.3|7196.2|7193.4|6
1626663020000|2021-07-19 02:50:20|||||||||3
1626663030000|2021-07-19 02:50:30|7196.4|7193.6|7197.2|7194.4|7197.2|7194.4|7196.4|7193.6|9
1626663040000|2021-07-19 02:50:40|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.2|7194.4|3
1626663050000|2021-07-19 02:50:50|7197.9|7195.1|7198.7|7195.9|7198.7|7195.9|7197.9|7195.1|0
1626663060000|2021-07-19 02:51:00|7198.9|7196.1|7199.7|7196.9|7199.7|7196.9|7198.9|7196.1|1
1626663070000|2021-07-19 02:51:10|7199.9|7197.1|7201.7|7198.9|7201.7|7198.9|7199.9|7197.1|9
1626663090000|2021-07-19 02:51:30|7201.9|7199.1|7201.2|7198.4|7202.2|7199.4|7201.2|7198.4|0
1626663100000|2021-07-19 02:51:40|7202.1|7199.3|7202.9|7200.1|7203.4|7200.6|7202.1|7199.3|6
1626663110000|2021-07-19 02:51:50|7203.4|7200.6|7203.7|7200.9|7204.2|7201.4|7202.2|7199.4|33
1626663120000|2021-07-19 02:52:00|7203.2|7200.4|7203.2|7200.4|7203.4|7200.6|7203.2|7200.4|0
1626663130000|2021-07-19 02:52:10|||||||||1
1626663150000|2021-07-19 02:52:30|7204.1|7201.3|7204.1|7201.3|7204.2|7201.4|7204.1|7201.3|2
1626663160000|2021-07-19 02:52:40|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1626663180000|2021-07-19 02:53:00|7204.6|7201.8|7205.6|7202.8|7205.7|7202.9|7204.6|7201.8|3
1626663190000|2021-07-19 02:53:10|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|1
1626663210000|2021-07-19 02:53:30|7205.1|7202.3|7205.7|7202.9|7205.7|7202.9|7205.1|7202.3|2
1626663220000|2021-07-19 02:53:40|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1626663230000|2021-07-19 02:53:50|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|27
1626663240000|2021-07-19 02:54:00|7205.2|7202.4|7205.1|7202.3|7205.7|7202.9|7205.1|7202.3|5
1626663260000|2021-07-19 02:54:20|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|0
1626663290000|2021-07-19 02:54:50|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|2
1626663300000|2021-07-19 02:55:00|7203.2|7200.4|7203.7|7200.9|7204.2|7201.4|7202.7|7199.9|9
1626663310000|2021-07-19 02:55:10|||||||||7
1626663320000|2021-07-19 02:55:20|7204.9|7202.1|7205.1|7202.3|7205.2|7202.4|7204.7|7201.9|0
1626663330000|2021-07-19 02:55:30|7205.2|7202.4|7205.7|7202.9|7206.2|7203.4|7205.2|7202.4|1
1626663340000|2021-07-19 02:55:40|7205.9|7203.1|7206.6|7203.8|7206.6|7203.8|7205.9|7203.1|0
1626663350000|2021-07-19 02:55:50|7207.2|7204.4|7207.1|7204.3|7208.2|7204.4|7207.1|7204.2|1
1626663370000|2021-07-19 02:56:10|7208.6|7205.8|7207.7|7204.9|7208.6|7205.8|7207.2|7204.4|4
1626663380000|2021-07-19 02:56:20|7208.2|7205.4|7209.2|7206.4|7209.2|7206.4|7208.2|7205.4|11
1626663400000|2021-07-19 02:56:40|7209.7|7206.9|7208.7|7205.9|7209.7|7206.9|7208.2|7205.4|3
1626663430000|2021-07-19 02:57:10|7209.2|7205.2|7207.6|7204.8|7209.3|7205.3|7207.6|7204.8|0
1626663480000|2021-07-19 02:58:00|7207.9|7205.1|7209.7|7206.9|7209.7|7206.9|7207.9|7205.1|11
1626663500000|2021-07-19 02:58:20|7209.6|7206.8|7210.6|7207.8|7210.6|7207.8|7209.2|7206.4|5
1626663510000|2021-07-19 02:58:30|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|17
1626663520000|2021-07-19 02:58:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|11
1626663540000|2021-07-19 02:59:00|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|1
1626663550000|2021-07-19 02:59:10|7210.6|7207.8|7210.7|7207.9|7210.7|7207.9|7210.6|7207.8|2
1626663560000|2021-07-19 02:59:20|7211.4|7208.6|7212.2|7209.4|7212.2|7209.4|7211.4|7208.6|2
1626663570000|2021-07-19 02:59:30|7212.4|7209.6|7213.2|7210.4|7213.2|7210.4|7212.4|7209.6|13
1626663600000|2021-07-19 03:00:00|7212.9|7210.1|7211.2|7208.4|7213.2|7210.4|7211.2|7208.4|16
1626663620000|2021-07-19 03:00:20|7211.6|7208.8|7210.6|7207.8|7211.7|7208.9|7210.2|7207.4|9
1626663630000|2021-07-19 03:00:30|7210.2|7207.4|7211.7|7208.9|7211.7|7208.9|7210.2|7207.4|3
1626663640000|2021-07-19 03:00:40|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1626663650000|2021-07-19 03:00:50|7213.1|7210.3|7214.6|7211.8|7215.1|7212.3|7213.1|7210.3|3
1626663660000|2021-07-19 03:01:00|7214.7|7211.9|7214.1|7211.3|7214.7|7211.9|7213.6|7210.8|7
1626663670000|2021-07-19 03:01:10|7214.2|7211.4|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|1
1626663680000|2021-07-19 03:01:20|7214.6|7211.8|7214.7|7211.9|7215.2|7212.4|7214.2|7211.4|3
1626663690000|2021-07-19 03:01:30|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1626663700000|2021-07-19 03:01:40|7214.2|7211.4|7213.6|7210.8|7214.2|7211.4|7213.6|7210.8|0
1626663720000|2021-07-19 03:02:00|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|1
1626663730000|2021-07-19 03:02:10|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1626663740000|2021-07-19 03:02:20|7214.2|7211.4|7214.4|7211.6|7214.4|7211.6|7214.2|7211.4|5
1626663750000|2021-07-19 03:02:30|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.2|7211.4|0
1626663770000|2021-07-19 03:02:50|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|2
1626663800000|2021-07-19 03:03:20|7214.2|7211.4|7215.1|7212.3|7215.2|7212.4|7214.2|7211.4|2
1626663820000|2021-07-19 03:03:40|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|0
1626663830000|2021-07-19 03:03:50|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1626663840000|2021-07-19 03:04:00|7214.4|7211.6|7214.2|7211.4|7214.7|7211.9|7214.2|7211.4|0
1626663850000|2021-07-19 03:04:10|7214.1|7211.3|7214.2|7211.4|7214.2|7211.4|7214.1|7211.3|0
1626663860000|2021-07-19 03:04:20|7214.1|7211.3|7214.2|7211.4|7214.2|7211.4|7214.1|7211.3|0
1626663870000|2021-07-19 03:04:30|7214.1|7211.3|7214.2|7211.4|7214.2|7211.4|7214.1|7211.3|0
1626663880000|2021-07-19 03:04:40|7214.6|7211.8|7214.2|7211.4|7214.7|7211.9|7214.2|7211.4|1
1626663890000|2021-07-19 03:04:50|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|0
1626663900000|2021-07-19 03:05:00|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1626663910000|2021-07-19 03:05:10|7214.6|7211.8|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|1
1626663920000|2021-07-19 03:05:20|7215.6|7212.8|7216.1|7213.3|7216.2|7213.4|7215.6|7212.8|4
1626663940000|2021-07-19 03:05:40|7216.2|7213.4|7218.1|7215.3|7218.1|7215.3|7216.2|7213.4|1
1626663950000|2021-07-19 03:05:50|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|2
1626663960000|2021-07-19 03:06:00|7218.6|7215.8|7218.6|7215.8|7219.6|7216.8|7218.1|7215.3|10
1626663970000|2021-07-19 03:06:10|7218.7|7215.9|7219.1|7216.3|7219.1|7216.3|7218.7|7215.9|1
1626663980000|2021-07-19 03:06:20|||||||||1
1626663990000|2021-07-19 03:06:30|7218.6|7215.8|7219.1|7216.3|7219.1|7216.3|7218.6|7215.8|1
1626664010000|2021-07-19 03:06:50|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|0
1626664020000|2021-07-19 03:07:00|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|0
1626664030000|2021-07-19 03:07:10|7219.2|7216.4|7219.1|7216.3|7219.2|7216.4|7219.1|7216.3|0
1626664040000|2021-07-19 03:07:20|7218.6|7215.8|7218.7|7215.9|7218.7|7215.9|7218.6|7215.8|2
1626664050000|2021-07-19 03:07:30|7219.1|7216.3|7219.1|7216.3|7219.2|7216.4|7219.1|7216.3|0
1626664060000|2021-07-19 03:07:40|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.1|7216.3|1
1626664080000|2021-07-19 03:08:00|7219.7|7216.9|7220.2|7217.4|7220.4|7217.6|7219.7|7216.9|5
1626664090000|2021-07-19 03:08:10|7220.4|7217.6|7219.2|7216.4|7220.4|7217.6|7219.1|7216.3|9
1626664100000|2021-07-19 03:08:20|7219.1|7216.3|7219.2|7216.4|7219.2|7216.4|7219.1|7216.3|0
1626664110000|2021-07-19 03:08:30|||||||||1
1626664120000|2021-07-19 03:08:40|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|0
1626664130000|2021-07-19 03:08:50|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|0
1626664140000|2021-07-19 03:09:00|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|0
1626664160000|2021-07-19 03:09:20|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|0
1626664170000|2021-07-19 03:09:30|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|0
1626664180000|2021-07-19 03:09:40|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|1
1626664200000|2021-07-19 03:10:00|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.7|7214.9|3
1626664210000|2021-07-19 03:10:10|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|0
1626664220000|2021-07-19 03:10:20|7217.2|7214.4|7217.4|7214.6|7217.4|7214.6|7217.2|7214.4|0
1626664230000|2021-07-19 03:10:30|7217.2|7214.4|7216.7|7213.9|7217.2|7214.4|7216.7|7213.9|2
1626664240000|2021-07-19 03:10:40|7217.9|7215.1|7217.7|7214.9|7218.4|7215.6|7217.7|7214.9|57
1626664250000|2021-07-19 03:10:50|7217.2|7214.4|7216|7213.2|7217.2|7214.4|7215.9|7213.1|3
1626664260000|2021-07-19 03:11:00|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|6
1626664270000|2021-07-19 03:11:10|7216.2|7213.4|7215.4|7212.6|7216.2|7213.4|7215.4|7212.6|22
1626664290000|2021-07-19 03:11:30|7215.7|7212.9|7215.2|7212.4|7215.7|7212.9|7215.2|7212.4|8
1626664300000|2021-07-19 03:11:40|7215.4|7212.6|7215.2|7212.4|7215.4|7212.6|7215.2|7212.4|1
1626664310000|2021-07-19 03:11:50|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.2|7212.4|0
1626664320000|2021-07-19 03:12:00|7215.7|7212.9|7218.2|7215.4|7218.2|7215.4|7215.7|7212.9|6
1626664330000|2021-07-19 03:12:10|7218.1|7215.3|7217.7|7214.9|7218.1|7215.3|7217.2|7214.4|0
1626664340000|2021-07-19 03:12:20|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|0
1626664350000|2021-07-19 03:12:30|7217.4|7214.6|7217.9|7215.1|7217.9|7215.1|7217.4|7214.6|1
1626664360000|2021-07-19 03:12:40|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|0
1626664370000|2021-07-19 03:12:50|7217.2|7214.4|7217.4|7214.6|7217.4|7214.6|7217.2|7214.4|1
1626664380000|2021-07-19 03:13:00|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|0
1626664390000|2021-07-19 03:13:10|7217.1|7214.3|7216.6|7213.8|7217.1|7214.3|7216.6|7213.8|4
1626664410000|2021-07-19 03:13:30|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|0
1626664430000|2021-07-19 03:13:50|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|6
1626664440000|2021-07-19 03:14:00|7215.6|7212.8|7215.2|7212.4|7215.7|7212.9|7215.2|7212.4|5
1626664470000|2021-07-19 03:14:30|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|9
1626664480000|2021-07-19 03:14:40|7216.2|7213.4|7216.5|7213.7|7216.5|7213.7|7216.2|7213.4|3
1626664490000|2021-07-19 03:14:50|7216.9|7214.1|7216.2|7213.4|7216.9|7214.1|7216.2|7213.4|6
1626664510000|2021-07-19 03:15:10|||||||||1
1626664520000|2021-07-19 03:15:20|7216.4|7213.6|7217.2|7214.4|7217.2|7214.4|7216.4|7213.6|8
1626664530000|2021-07-19 03:15:30|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|5
1626664540000|2021-07-19 03:15:40|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|5
1626664580000|2021-07-19 03:16:20|7217.9|7215.1|7218.2|7215.4|7218.2|7215.4|7217.9|7215.1|2
1626664600000|2021-07-19 03:16:40|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|1
1626664610000|2021-07-19 03:16:50|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|0
1626664620000|2021-07-19 03:17:00|7218.4|7215.6|7217.9|7215.1|7218.4|7215.6|7217.4|7214.6|29
1626664640000|2021-07-19 03:17:20|7218|7215.2|7218|7215.2|7218|7215.2|7217.2|7214.4|2
1626664660000|2021-07-19 03:17:40|7218.2|7215.4|7218.4|7215.6|7218.4|7215.6|7218.2|7215.4|6
1626664680000|2021-07-19 03:18:00|7219.2|7216.4|7219.9|7217.1|7219.9|7217.1|7219.2|7216.4|1
1626664690000|2021-07-19 03:18:10|7220.2|7217.4|7220.7|7217.9|7220.7|7217.9|7220.2|7217.4|3
1626664720000|2021-07-19 03:18:40|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.9|7217.1|0
1626664730000|2021-07-19 03:18:50|7220.2|7217.4|7220.2|7217.4|7220.4|7217.6|7220.2|7217.4|0
1626664740000|2021-07-19 03:19:00|7219.9|7217.1|7219.2|7216.4|7219.9|7217.1|7219.2|7216.4|1
1626664750000|2021-07-19 03:19:10|7219|7216.2|7218.7|7215.9|7219|7216.2|7218.7|7215.9|1
1626664760000|2021-07-19 03:19:20|7218.9|7216.1|7218.9|7216.1|7219.2|7216.4|7218.7|7215.9|0
1626664770000|2021-07-19 03:19:30|7218.7|7215.9|7218.7|7215.9|7218.9|7216.1|7218.7|7215.9|0
1626664780000|2021-07-19 03:19:40|7218.2|7215.4|7218.4|7215.6|7218.4|7215.6|7218.2|7215.4|1
1626664800000|2021-07-19 03:20:00|7218.7|7215.9|7220.4|7217.6|7220.4|7217.6|7218.7|7215.9|5
1626664810000|2021-07-19 03:20:10|7220.9|7218.1|7220.7|7217.9|7221.4|7218.6|7220.7|7217.9|1
1626664820000|2021-07-19 03:20:20|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|0
1626664830000|2021-07-19 03:20:30|7220.2|7217.4|7220.2|7217.4|7220.7|7217.9|7219.7|7216.9|0
1626664840000|2021-07-19 03:20:40|7221.2|7218.4|7220.2|7217.4|7221.2|7218.4|7219.7|7216.9|1
1626664850000|2021-07-19 03:20:50|7220|7217.2|7220.7|7217.9|7220.7|7217.9|7219.7|7216.9|0
1626664860000|2021-07-19 03:21:00|7221.2|7218.4|7220.7|7217.9|7221.2|7218.4|7220.7|7217.9|0
1626664870000|2021-07-19 03:21:10|7220.2|7217.4|7220|7217.2|7220.8|7217.6|7219.7|7216.8|0
1626664880000|2021-07-19 03:21:20|7219.9|7217.1|7220.2|7217.4|7220.2|7217.4|7219.9|7217.1|0
1626664890000|2021-07-19 03:21:30|||||||||1
1626664900000|2021-07-19 03:21:40|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.4|7217.6|2
1626664910000|2021-07-19 03:21:50|7221.2|7218.4|7221.4|7218.6|7221.9|7219.1|7221.2|7218.4|5
1626664920000|2021-07-19 03:22:00|7221.2|7218.4|7222.2|7219.4|7222.7|7219.9|7221.2|7218.4|2
1626664930000|2021-07-19 03:22:10|7222|7219.2|7221.2|7218.4|7222.2|7219.4|7221.2|7218.4|2
1626664940000|2021-07-19 03:22:20|7221.4|7218.6|7221|7218.2|7221.4|7218.6|7220.9|7218.1|5
1626664950000|2021-07-19 03:22:30|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|0
1626664960000|2021-07-19 03:22:40|7220.2|7217.4|7220.7|7217.9|7221.2|7218.4|7220.2|7217.4|2
1626664970000|2021-07-19 03:22:50|7221.2|7218.4|7220.7|7217.9|7221.9|7219.1|7220.7|7217.9|2
1626664980000|2021-07-19 03:23:00|7220.9|7218.1|7220.2|7217.4|7221.9|7219.1|7219.5|7216.7|9
1626664990000|2021-07-19 03:23:10|7220|7217.2|7221.9|7219.1|7221.9|7219.1|7219.7|7216.9|1
1626665000000|2021-07-19 03:23:20|7222.5|7219.7|7225.7|7222.9|7225.7|7222.9|7222.5|7219.7|43
1626665010000|2021-07-19 03:23:30|7225.4|7222.6|7226.9|7224.1|7227.2|7224.4|7225.2|7222.4|86
1626665020000|2021-07-19 03:23:40|7226.4|7223.6|7229.2|7226.4|7229.7|7226.9|7226.4|7223.6|36
1626665030000|2021-07-19 03:23:50|7229.4|7226.6|7229.2|7226.4|7229.4|7226.6|7229.2|7226.4|3
1626665040000|2021-07-19 03:24:00|7229.4|7226.6|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|9
1626665050000|2021-07-19 03:24:10|7228.2|7225.4|7228.2|7225.4|7228.9|7226.1|7227.4|7224.6|26
1626665060000|2021-07-19 03:24:20|7228|7225.2|7227.2|7224.4|7228|7225.2|7227.2|7224.4|0
1626665070000|2021-07-19 03:24:30|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|2
1626665080000|2021-07-19 03:24:40|7226.4|7223.6|7227.4|7224.6|7227.4|7224.6|7226.2|7223.4|20
1626665090000|2021-07-19 03:24:50|7227.2|7224.4|7226.4|7223.6|7227.2|7224.4|7225.7|7222.9|0
1626665100000|2021-07-19 03:25:00|7226.7|7223.9|7226.9|7224.1|7226.9|7224.1|7226.4|7223.6|10
1626665110000|2021-07-19 03:25:10|7227.5|7224.7|7227.4|7224.6|7227.7|7224.9|7226.9|7224.1|3
1626665120000|2021-07-19 03:25:20|7227.5|7224.7|7228.2|7225.4|7228.2|7225.4|7227.5|7224.7|1
1626665130000|2021-07-19 03:25:30|7228.4|7225.6|7228.2|7225.4|7228.4|7225.6|7228.2|7225.4|0
1626665140000|2021-07-19 03:25:40|7227.9|7225.1|7226.7|7223.9|7227.9|7225.1|7226.7|7223.9|9
1626665150000|2021-07-19 03:25:50|7226.9|7224.1|7227.4|7224.6|7227.4|7224.6|7226.9|7224.1|0
1626665160000|2021-07-19 03:26:00|7226.7|7223.9|7226.9|7224.1|7226.9|7224.1|7226.7|7223.9|1
1626665170000|2021-07-19 03:26:10|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|1
1626665180000|2021-07-19 03:26:20|7226|7223.2|7224.9|7222.1|7226.2|7223.4|7224.4|7221.6|4
1626665190000|2021-07-19 03:26:30|7225|7222.2|7224.9|7222.1|7225|7222.2|7224.9|7222.1|0
1626665210000|2021-07-19 03:26:50|||||||||1
1626665220000|2021-07-19 03:27:00|7224.5|7221.7|7223.2|7220.4|7224.5|7221.7|7223.2|7220.4|2
1626665230000|2021-07-19 03:27:10|7222.7|7219.9|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|5
1626665240000|2021-07-19 03:27:20|7221.5|7218.7|7221.9|7219.1|7221.9|7219.1|7221.5|7218.7|0
1626665250000|2021-07-19 03:27:30|7221.4|7218.6|7221.9|7219.1|7221.9|7219.1|7220.9|7218.1|4
1626665260000|2021-07-19 03:27:40|7223.2|7220.4|7223.2|7220.4|7223.9|7221.1|7223.2|7220.4|16
1626665270000|2021-07-19 03:27:50|7223|7220.2|7223.9|7221.1|7223.9|7221.1|7222.7|7219.9|4
1626665280000|2021-07-19 03:28:00|7224.2|7221.4|7224.9|7222.1|7224.9|7222.1|7224.2|7221.4|1
1626665290000|2021-07-19 03:28:10|7224.7|7221.9|7224.5|7221.7|7224.7|7221.9|7224|7221.2|131
1626665300000|2021-07-19 03:28:20|7224.7|7221.9|7225.2|7222.4|7225.2|7222.4|7224.7|7221.9|37
1626665320000|2021-07-19 03:28:40|7225|7222.2|7226.2|7223.4|7226.2|7223.4|7224.8|7222|14
1626665330000|2021-07-19 03:28:50|7226.5|7223.7|7226|7223.2|7226.5|7223.7|7226|7223.2|1
1626665340000|2021-07-19 03:29:00|7226.2|7223.4|7225.5|7222.7|7226.5|7223.7|7224.9|7222.1|22
1626665360000|2021-07-19 03:29:20|7225.2|7222.4|7223.5|7220.7|7225.5|7222.7|7223.5|7220.7|24
1626665370000|2021-07-19 03:29:30|7223.4|7220.6|7223|7220.2|7223.8|7220.7|7223|7219.5|14
1626665380000|2021-07-19 03:29:40|7223.4|7220.6|7222.9|7220.1|7223.4|7220.6|7222.9|7220.1|7
1626665390000|2021-07-19 03:29:50|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|1
1626665400000|2021-07-19 03:30:00|7221.5|7218.7|7222.5|7219.7|7222.5|7219.7|7221.5|7218.7|4
1626665410000|2021-07-19 03:30:10|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|0
1626665420000|2021-07-19 03:30:20|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|6
1626665440000|2021-07-19 03:30:40|7224|7221.2|7224.4|7221.6|7224.4|7221.6|7224|7221.2|0
1626665450000|2021-07-19 03:30:50|7224|7221.2|7222.7|7219.9|7224|7221.2|7222.2|7219.4|5
1626665460000|2021-07-19 03:31:00|7223.4|7220.6|7223.5|7220.7|7223.5|7220.7|7223.4|7220.6|0
1626665470000|2021-07-19 03:31:10|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|0
1626665500000|2021-07-19 03:31:40|7223.9|7221.1|7224|7221.2|7224|7221.2|7223.9|7221.1|1
1626665510000|2021-07-19 03:31:50|7224.2|7221.4|7225|7222.2|7225|7222.2|7224.2|7221.4|10
1626665520000|2021-07-19 03:32:00|7225.4|7222.6|7224.9|7222.1|7225.5|7222.7|7224.9|7222.1|1
1626665530000|2021-07-19 03:32:10|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|1
1626665540000|2021-07-19 03:32:20|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1626665550000|2021-07-19 03:32:30|7225.2|7222.4|7226|7223.2|7226|7223.2|7225.2|7222.4|1
1626665570000|2021-07-19 03:32:50|7226.2|7223.4|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|3
1626665580000|2021-07-19 03:33:00|7227|7224.2|7227.5|7224.7|7228|7225.2|7227|7224.2|0
1626665590000|2021-07-19 03:33:10|7227|7224.2|7226.9|7224.1|7227|7224.2|7226.9|7224.1|3
1626665610000|2021-07-19 03:33:30|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|0
1626665620000|2021-07-19 03:33:40|7227|7224.2|7227|7224.2|7227|7224.2|7227|7224.2|2
1626665630000|2021-07-19 03:33:50|7227.4|7224.6|7226.5|7223.7|7227.4|7224.6|7226.5|7223.7|36
1626665640000|2021-07-19 03:34:00|7227|7224.2|7228.5|7225.7|7228.5|7225.7|7227|7224.2|4
1626665650000|2021-07-19 03:34:10|7228.7|7225.9|7228.5|7225.7|7228.7|7225.9|7228.5|7225.7|0
1626665680000|2021-07-19 03:34:40|7228.2|7225.4|7227.5|7224.7|7228.2|7225.4|7227|7224.2|10
1626665710000|2021-07-19 03:35:10|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|0
1626665720000|2021-07-19 03:35:20|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1626665730000|2021-07-19 03:35:30|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|0
1626665740000|2021-07-19 03:35:40|7228.7|7225.9|7229|7226.2|7229|7226.2|7228.7|7225.9|1
1626665750000|2021-07-19 03:35:50|7229.5|7226.7|7229.2|7226.4|7229.5|7226.7|7229|7226.2|2
1626665760000|2021-07-19 03:36:00|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7228.7|7225.9|3
1626665770000|2021-07-19 03:36:10|7229|7226.2|7229|7226.2|7229|7226.2|7229|7226.2|0
1626665810000|2021-07-19 03:36:50|7229.2|7226.4|7229.7|7226.9|7229.7|7226.9|7229.2|7226.4|2
1626665830000|2021-07-19 03:37:10|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|0
1626665850000|2021-07-19 03:37:30|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1626665860000|2021-07-19 03:37:40|7230|7227.2|7230.5|7227.7|7230.5|7227.7|7230|7227.2|0
1626665870000|2021-07-19 03:37:50|7230.7|7227.9|7230.5|7227.7|7230.7|7227.9|7230.5|7227.7|0
1626665880000|2021-07-19 03:38:00|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.5|7227.7|8
1626665900000|2021-07-19 03:38:20|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1626665930000|2021-07-19 03:38:50|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|12
1626665940000|2021-07-19 03:39:00|||||||||4
1626665990000|2021-07-19 03:39:50|7231.7|7228.9|7232.7|7229.9|7232.7|7229.9|7231.7|7228.9|18
1626666000000|2021-07-19 03:40:00|7233|7230.2|7233.5|7230.7|7234|7231.2|7233|7230.2|9
1626666010000|2021-07-19 03:40:10|7233.2|7230.4|7232.7|7229.9|7233.2|7230.4|7232.3|7228.8|39
1626666020000|2021-07-19 03:40:20|7233|7230.2|7233.7|7230.9|7233.7|7230.9|7233|7230.2|22
1626666030000|2021-07-19 03:40:30|7234|7231.2|7233.5|7230.7|7234|7231.2|7233.2|7230.4|0
1626666040000|2021-07-19 03:40:40|7233.2|7230.4|7232.7|7229.9|7233.2|7230.4|7232.7|7229.9|1
1626666050000|2021-07-19 03:40:50|7233.2|7230.4|7233.7|7230.9|7234.2|7231.4|7233.2|7230.4|15
1626666060000|2021-07-19 03:41:00|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|0
1626666070000|2021-07-19 03:41:10|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|3
1626666080000|2021-07-19 03:41:20|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|1
1626666090000|2021-07-19 03:41:30|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|0
1626666110000|2021-07-19 03:41:50|||||||||1
1626666120000|2021-07-19 03:42:00|7234.3|7231.5|7233.7|7230.9|7234.5|7231.7|7233.7|7230.9|10
1626666150000|2021-07-19 03:42:30|7234.5|7231.7|7234.7|7231.9|7234.7|7231.9|7234.5|7231.7|4
1626666160000|2021-07-19 03:42:40|7235|7232.2|7235.5|7232.7|7235.5|7232.7|7235|7232.2|0
1626666170000|2021-07-19 03:42:50|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1626666180000|2021-07-19 03:43:00|7235|7232.2|7234.5|7231.7|7235|7232.2|7234.2|7231.4|1
1626666200000|2021-07-19 03:43:20|7234.3|7231.5|7234.5|7231.7|7234.5|7231.7|7234.3|7231.5|0
1626666210000|2021-07-19 03:43:30|7235|7232.2|7235.5|7232.7|7235.5|7232.7|7235|7232.2|5
1626666220000|2021-07-19 03:43:40|||||||||15
1626666230000|2021-07-19 03:43:50|7234.5|7231.7|7234.7|7231.9|7234.7|7231.9|7234.5|7231.7|1
1626666240000|2021-07-19 03:44:00|7235|7232.2|7234.7|7231.9|7235.5|7232.7|7234.7|7231.9|2
1626666250000|2021-07-19 03:44:10|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|0
1626666260000|2021-07-19 03:44:20|7235.2|7232.4|7235.5|7232.7|7235.5|7232.7|7235.2|7232.4|0
1626666270000|2021-07-19 03:44:30|7235.3|7232.5|7235|7232.2|7235.3|7232.5|7235|7232.2|0
1626666280000|2021-07-19 03:44:40|7234.7|7231.9|7235|7232.2|7235|7232.2|7234|7231.2|8
1626666300000|2021-07-19 03:45:00|7235.2|7232.4|7235|7232.2|7235.5|7232.7|7235|7232.2|0
1626666320000|2021-07-19 03:45:20|7234.5|7231.7|7235|7232.2|7235|7232.2|7234.5|7231.7|3
1626666330000|2021-07-19 03:45:30|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1626666340000|2021-07-19 03:45:40|7234.5|7231.7|7234.3|7231.5|7234.5|7231.7|7234.3|7231.5|1
1626666360000|2021-07-19 03:46:00|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|0
1626666400000|2021-07-19 03:46:40|7233.5|7230.7|7232.5|7229.7|7233.5|7230.7|7231.8|7229|7
1626666420000|2021-07-19 03:47:00|7232.2|7229.4|7232.5|7229.7|7232.5|7229.7|7232|7229.2|0
1626666430000|2021-07-19 03:47:10|7232.2|7229.4|7232.5|7229.7|7232.5|7229.7|7232|7229.2|0
1626666440000|2021-07-19 03:47:20|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233|7230.2|6
1626666450000|2021-07-19 03:47:30|7233.7|7230.9|7234|7231.2|7234|7231.2|7233.7|7230.9|0
1626666460000|2021-07-19 03:47:40|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|0
1626666470000|2021-07-19 03:47:50|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|0
1626666480000|2021-07-19 03:48:00|7233.5|7230.7|7233.5|7230.7|7234|7231.2|7233.5|7230.7|0
1626666510000|2021-07-19 03:48:30|7233.2|7230.4|7232.5|7229.7|7233.2|7230.4|7232.5|7229.7|1
1626666540000|2021-07-19 03:49:00|7232.8|7230|7233.5|7230.7|7233.5|7230.7|7232.8|7230|5
1626666560000|2021-07-19 03:49:20|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|37
1626666580000|2021-07-19 03:49:40|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|1
1626666590000|2021-07-19 03:49:50|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1626666640000|2021-07-19 03:50:40|7231.5|7228.7|7232|7229.2|7232.5|7229.7|7231.5|7228.7|16
1626666650000|2021-07-19 03:50:50|7232.2|7229.4|7232.5|7229.7|7232.5|7229.7|7232.2|7229.4|0
1626666660000|2021-07-19 03:51:00|7232.2|7229.4|7232|7229.2|7232.5|7229.7|7231.2|7228.4|10
1626666670000|2021-07-19 03:51:10|7232.5|7229.7|7232.3|7229.5|7232.5|7229.7|7232.3|7229.5|6
1626666680000|2021-07-19 03:51:20|7232.5|7229.7|7231.5|7228.7|7232.5|7229.7|7231.5|7228.7|4
1626666690000|2021-07-19 03:51:30|7231.3|7228.5|7231|7228.2|7231.5|7228.7|7231|7227.4|1
1626666700000|2021-07-19 03:51:40|7230.7|7227.9|7230.5|7227.7|7230.7|7227.9|7230.5|7227.7|0
1626666720000|2021-07-19 03:52:00|7230.2|7227.4|7230.5|7227.7|7230.5|7227.7|7229.5|7226.7|10
1626666730000|2021-07-19 03:52:10|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|1
1626666740000|2021-07-19 03:52:20|7230.5|7227.7|7230|7227.2|7230.5|7227.7|7229.5|7226.7|2
1626666750000|2021-07-19 03:52:30|7229.8|7227|7229.5|7226.7|7229.8|7227|7229.5|7226.7|0
1626666770000|2021-07-19 03:52:50|||||||||18
1626666790000|2021-07-19 03:53:10|7229.3|7226.5|7229.5|7226.7|7230|7227.2|7229.3|7226.5|10
1626666810000|2021-07-19 03:53:30|7229.7|7226.9|7230|7227.2|7230|7227.2|7229.7|7226.9|0
1626666820000|2021-07-19 03:53:40|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|0
1626666830000|2021-07-19 03:53:50|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1626666840000|2021-07-19 03:54:00|7230.2|7227.4|7231.3|7228.5|7231.3|7228.5|7230.2|7227.4|4
1626666850000|2021-07-19 03:54:10|7230.8|7228|7231.5|7228.7|7231.5|7228.7|7230.8|7228|4
1626666870000|2021-07-19 03:54:30|7231.8|7229|7231.5|7228.7|7232|7229.2|7231.5|7228.7|1
1626666910000|2021-07-19 03:55:10|7230.8|7228|7231.2|7228.4|7231.3|7228.5|7230.8|7228|3
1626666930000|2021-07-19 03:55:30|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|0
1626666940000|2021-07-19 03:55:40|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.3|7227.5|1
1626666960000|2021-07-19 03:56:00|7230.3|7227.5|7229.8|7227|7230.3|7227.5|7229.8|7227|2
1626666990000|2021-07-19 03:56:30|7230.3|7227.5|7230.5|7227.7|7230.5|7227.7|7230.3|7227.5|1
1626667000000|2021-07-19 03:56:40|||||||||1
1626667020000|2021-07-19 03:57:00|7230.8|7228|7231.2|7228.4|7231.2|7228.4|7230.8|7228|2
1626667030000|2021-07-19 03:57:10|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|9
1626667070000|2021-07-19 03:57:50|7230.8|7228|7233.1|7230.3|7233.1|7230.3|7230.8|7228|72
1626667080000|2021-07-19 03:58:00|7233.5|7230.7|7235.5|7232.7|7236|7233.2|7233.5|7230.7|9
1626667100000|2021-07-19 03:58:20|||||||||3
1626667110000|2021-07-19 03:58:30|7235.1|7232.3|7235.5|7232.7|7235.5|7232.7|7235.1|7232.3|9
1626667140000|2021-07-19 03:59:00|7236|7233.2|7235.5|7232.7|7237|7234.2|7235.5|7232.7|77
1626667160000|2021-07-19 03:59:20|7236|7233.2|7236.5|7233.7|7236.5|7233.7|7236|7233.2|1
1626667180000|2021-07-19 03:59:40|7236.8|7234|7239|7236.2|7239.5|7236.7|7236.8|7234|49
1626667190000|2021-07-19 03:59:50|7239.5|7236.7|7239.3|7236.5|7239.5|7236.7|7239|7236.2|4
1626667200000|2021-07-19 04:00:00|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|3
1626667210000|2021-07-19 04:00:10|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|0
1626667220000|2021-07-19 04:00:20|7239.3|7236.5|7237.5|7234.7|7239.3|7236.5|7237|7234.2|7
1626667230000|2021-07-19 04:00:30|7237|7234.2|7237.1|7234.3|7237.1|7234.3|7237|7234.2|1
1626667240000|2021-07-19 04:00:40|7237.5|7234.7|7238|7235.2|7238|7235.2|7237.5|7234.7|14
1626667260000|2021-07-19 04:01:00|7237.8|7235|7237.6|7234.8|7237.8|7235|7237.5|7234.7|1
1626667270000|2021-07-19 04:01:10|7237.5|7234.7|7237.6|7234.8|7237.6|7234.8|7237.5|7234.7|1
1626667290000|2021-07-19 04:01:30|7237|7234.2|7237.6|7234.8|7237.6|7234.8|7237|7234.2|3
1626667300000|2021-07-19 04:01:40|7237.5|7234.7|7238.1|7235.3|7238.1|7235.3|7237.5|7234.7|27
1626667310000|2021-07-19 04:01:50|7238.6|7235.8|7239|7236.2|7239|7236.2|7238.6|7235.8|4
1626667320000|2021-07-19 04:02:00|7239.3|7236.5|7239.8|7237|7240|7237.2|7239.3|7236.5|4
1626667330000|2021-07-19 04:02:10|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|2
1626667340000|2021-07-19 04:02:20|7239.7|7235.7|7239|7236.2|7239.7|7236.2|7238.3|7235.5|13
1626667350000|2021-07-19 04:02:30|||||||||6
1626667360000|2021-07-19 04:02:40|7239.1|7236.3|7239.5|7236.7|7239.5|7236.7|7239.1|7236.3|2
1626667370000|2021-07-19 04:02:50|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|0
1626667380000|2021-07-19 04:03:00|7239.5|7236.7|7240|7237.2|7240|7237.2|7239.5|7236.7|2
1626667390000|2021-07-19 04:03:10|7239.8|7237|7237.5|7234.7|7239.8|7237|7237.5|7234.7|13
1626667400000|2021-07-19 04:03:20|7237.6|7234.8|7237|7234.2|7238|7235.2|7236.5|7233.7|4
1626667410000|2021-07-19 04:03:30|7236.8|7234|7236.5|7233.7|7237|7234.2|7236|7233.2|3
1626667440000|2021-07-19 04:04:00|7237|7234.2|7237.5|7234.7|7237.5|7234.7|7236.5|7233.7|2
1626667450000|2021-07-19 04:04:10|7238|7235.2|7237.5|7234.7|7238|7235.2|7237.5|7234.7|2
1626667470000|2021-07-19 04:04:30|||||||||1
1626667480000|2021-07-19 04:04:40|7237.6|7234.8|7238|7235.2|7238|7235.2|7237.6|7234.8|0
1626667490000|2021-07-19 04:04:50|7237.8|7235|7237.5|7234.7|7237.8|7235|7237.5|7234.7|0
1626667510000|2021-07-19 04:05:10|7237.8|7235|7239|7236.2|7239|7236.2|7237.8|7235|7
1626667520000|2021-07-19 04:05:20|||||||||1
1626667530000|2021-07-19 04:05:30|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|15
1626667560000|2021-07-19 04:06:00|7241|7238.2|7240.5|7237.7|7241|7238.2|7240.5|7237.7|14
1626667570000|2021-07-19 04:06:10|7240.1|7237.3|7240|7237.2|7240.1|7237.3|7239.5|7236.7|2
1626667600000|2021-07-19 04:06:40|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|0
1626667610000|2021-07-19 04:06:50|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|0
1626667620000|2021-07-19 04:07:00|7239.8|7237|7240.1|7237.3|7240.1|7237.3|7239.5|7236.7|1
1626667630000|2021-07-19 04:07:10|7240.5|7237.7|7238|7235.2|7240.5|7237.7|7238|7235.2|55
1626667640000|2021-07-19 04:07:20|7238.8|7236|7237.5|7234.7|7238.8|7236|7237.5|7234.7|2
1626667650000|2021-07-19 04:07:30|7237.6|7234.8|7238.5|7235.7|7238.5|7235.7|7237.6|7234.8|9
1626667680000|2021-07-19 04:08:00|||||||||1
1626667710000|2021-07-19 04:08:30|7238|7235.2|7237.8|7235|7238|7235.2|7237.8|7235|2
1626667720000|2021-07-19 04:08:40|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|0
1626667730000|2021-07-19 04:08:50|7236.5|7233.7|7235.5|7232.7|7236.5|7233.7|7235.5|7232.7|19
1626667740000|2021-07-19 04:09:00|7235.8|7233|7236|7233.2|7236|7233.2|7235.8|7233|1
1626667750000|2021-07-19 04:09:10|7236.1|7233.3|7236.5|7233.7|7236.5|7233.7|7236.1|7233.3|0
1626667760000|2021-07-19 04:09:20|7236.8|7234|7237.1|7234.3|7237.1|7234.3|7236.8|7234|2
1626667770000|2021-07-19 04:09:30|7237|7234.2|7237.1|7234.3|7237.1|7234.3|7237|7234.2|1
1626667780000|2021-07-19 04:09:40|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|1
1626667790000|2021-07-19 04:09:50|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|1
1626667800000|2021-07-19 04:10:00|7238.5|7235.7|7239.5|7236.7|7239.5|7236.7|7238.5|7235.7|15
1626667810000|2021-07-19 04:10:10|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|3
1626667830000|2021-07-19 04:10:30|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|0
1626667850000|2021-07-19 04:10:50|||||||||4
1626667880000|2021-07-19 04:11:20|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|1
1626667890000|2021-07-19 04:11:30|7239.8|7237|7241|7238.2|7241|7238.2|7239.8|7237|2
1626667900000|2021-07-19 04:11:40|7240.5|7237.7|7241|7238.2|7241|7238.2|7240.5|7237.7|0
1626667910000|2021-07-19 04:11:50|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|0
1626667920000|2021-07-19 04:12:00|||||||||1
1626667930000|2021-07-19 04:12:10|||||||||1
1626667950000|2021-07-19 04:12:30|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|3
1626667980000|2021-07-19 04:13:00|||||||||1
1626667990000|2021-07-19 04:13:10|7241.5|7238.7|7241.1|7238.3|7241.5|7238.7|7241.1|7238.3|11
1626668010000|2021-07-19 04:13:30|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|0
1626668020000|2021-07-19 04:13:40|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|11
1626668030000|2021-07-19 04:13:50|7241.8|7239|7241.6|7238.8|7242.1|7239.3|7241.6|7238.8|4
1626668040000|2021-07-19 04:14:00|7241.5|7238.7|7241.6|7238.8|7241.6|7238.8|7241.5|7238.7|0
1626668050000|2021-07-19 04:14:10|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|2
1626668070000|2021-07-19 04:14:30|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|0
1626668080000|2021-07-19 04:14:40|7241.5|7238.7|7241.1|7238.3|7241.5|7238.7|7241.1|7238.3|1
1626668120000|2021-07-19 04:15:20|7240.6|7237.8|7239.5|7236.7|7240.6|7237.8|7239.5|7236.7|14
1626668130000|2021-07-19 04:15:30|7240|7237.2|7240.1|7237.3|7240.1|7237.3|7239.5|7236.7|3
1626668140000|2021-07-19 04:15:40|7239.6|7236.8|7238.6|7235.8|7239.6|7236.8|7238.6|7235.8|2
1626668150000|2021-07-19 04:15:50|7238|7235.2|7238.5|7235.7|7238.5|7235.7|7238|7235.2|2
1626668160000|2021-07-19 04:16:00|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|3
1626668170000|2021-07-19 04:16:10|7238.8|7236|7239.6|7236.8|7239.6|7236.8|7238.8|7236|1
1626668190000|2021-07-19 04:16:30|||||||||1
1626668200000|2021-07-19 04:16:40|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|1
1626668210000|2021-07-19 04:16:50|7238.8|7236|7238.5|7235.7|7238.8|7236|7238.5|7235.7|0
1626668220000|2021-07-19 04:17:00|7238.3|7235.5|7237.6|7234.8|7238.3|7235.5|7237.5|7234.7|8
1626668230000|2021-07-19 04:17:10|7237.8|7235|7238.1|7235.3|7238.1|7235.3|7237.8|7235|0
1626668240000|2021-07-19 04:17:20|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|3
1626668250000|2021-07-19 04:17:30|7236|7233.2|7235.5|7232.7|7236|7233.2|7234.5|7231.7|38
1626668260000|2021-07-19 04:17:40|7235.3|7232.5|7234.5|7231.7|7235.3|7232.5|7234.5|7231.7|5
1626668270000|2021-07-19 04:17:50|7235.3|7232.5|7234.8|7232|7235.3|7232.5|7234.5|7231.7|8
1626668280000|2021-07-19 04:18:00|||||||||5
1626668290000|2021-07-19 04:18:10|7234.5|7231.7|7234.1|7231.3|7234.5|7231.7|7234.1|7231.3|3
1626668300000|2021-07-19 04:18:20|7233.8|7231|7234.3|7231.5|7234.3|7231.5|7233.8|7231|3
1626668310000|2021-07-19 04:18:30|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|0
1626668320000|2021-07-19 04:18:40|7235|7232.2|7234|7231.2|7235|7232.2|7234|7231.2|1
1626668330000|2021-07-19 04:18:50|7234.5|7231.7|7236|7233.2|7236.3|7233.5|7234.5|7231.7|1
1626668340000|2021-07-19 04:19:00|7236.5|7233.7|7235.8|7233|7236.5|7233.7|7235.8|7233|1
1626668350000|2021-07-19 04:19:10|7236|7233.2|7236|7233.2|7236|7233.2|7235.5|7232.7|5
1626668360000|2021-07-19 04:19:20|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1626668370000|2021-07-19 04:19:30|7236.4|7233.6|7238.4|7235.6|7238.4|7235.6|7236.4|7233.6|45
1626668380000|2021-07-19 04:19:40|7238.1|7235.3|7237.9|7235.1|7238.1|7235.3|7237.9|7235.1|16
1626668400000|2021-07-19 04:20:00|||||||||7
1626668420000|2021-07-19 04:20:20|7237.8|7235|7236.9|7234.1|7237.8|7235|7236.9|7234.1|1
1626668430000|2021-07-19 04:20:30|7237.1|7234.3|7237.4|7234.6|7237.4|7234.6|7237.1|7234.3|0
1626668440000|2021-07-19 04:20:40|||||||||3
1626668450000|2021-07-19 04:20:50|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1626668460000|2021-07-19 04:21:00|7237.4|7234.6|7238.1|7235.3|7238.1|7235.3|7236.9|7234.1|21
1626668470000|2021-07-19 04:21:10|7237.1|7234.3|7236.9|7234.1|7237.1|7234.3|7236.9|7234.1|6
1626668490000|2021-07-19 04:21:30|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1626668520000|2021-07-19 04:22:00|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|1
1626668540000|2021-07-19 04:22:20|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|2
1626668550000|2021-07-19 04:22:30|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|0
1626668560000|2021-07-19 04:22:40|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|6
1626668590000|2021-07-19 04:23:10|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|4
1626668600000|2021-07-19 04:23:20|7235.3|7232.5|7234.1|7231.3|7235.3|7232.5|7234.1|7231.3|6
1626668610000|2021-07-19 04:23:30|7233.8|7231|7233.1|7230.3|7233.8|7231|7233.1|7230.3|37
1626668620000|2021-07-19 04:23:40|7232.4|7229.6|7232.4|7229.6|7233.6|7230.8|7232.4|7229.6|25
1626668630000|2021-07-19 04:23:50|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.4|7229.6|4
1626668640000|2021-07-19 04:24:00|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|0
1626668650000|2021-07-19 04:24:10|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|26
1626668660000|2021-07-19 04:24:20|7232.9|7230.1|7233.1|7230.3|7233.1|7230.3|7232.9|7230.1|1
1626668680000|2021-07-19 04:24:40|7234.1|7231.3|7234.4|7231.6|7234.4|7231.6|7234.1|7231.3|5
1626668700000|2021-07-19 04:25:00|7234.8|7232|7235.9|7233.1|7235.9|7233.1|7234.8|7232|2
1626668710000|2021-07-19 04:25:10|7236.6|7233.8|7236.4|7233.6|7236.6|7233.8|7236.4|7233.6|5
1626668720000|2021-07-19 04:25:20|7236.6|7233.8|7236.4|7233.6|7236.6|7233.8|7236.4|7233.6|0
1626668730000|2021-07-19 04:25:30|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|2
1626668750000|2021-07-19 04:25:50|7236.4|7233.6|7236.6|7233.8|7236.6|7233.8|7236.4|7233.6|15
1626668760000|2021-07-19 04:26:00|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7235.9|7233.1|2
1626668780000|2021-07-19 04:26:20|7236.1|7233.3|7237.3|7234.5|7237.6|7234.8|7236.1|7233.3|22
1626668790000|2021-07-19 04:26:30|7236.9|7234.1|7239.9|7237.1|7240.4|7237.6|7236.9|7234.1|22
1626668800000|2021-07-19 04:26:40|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|10
1626668810000|2021-07-19 04:26:50|7239.6|7236.8|7238.9|7236.1|7239.6|7236.8|7238.9|7236.1|32
1626668820000|2021-07-19 04:27:00|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|6
1626668830000|2021-07-19 04:27:10|7240.1|7237.3|7241.6|7238.8|7241.6|7238.8|7240.1|7237.3|10
1626668840000|2021-07-19 04:27:20|7241.9|7239.1|7242.4|7239.6|7242.4|7239.6|7241.9|7239.1|1
1626668850000|2021-07-19 04:27:30|7242.8|7240|7243.1|7240.3|7243.1|7240.3|7242.8|7240|29
1626668860000|2021-07-19 04:27:40|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|9
1626668870000|2021-07-19 04:27:50|7244.4|7241.6|7245.4|7242.6|7245.4|7242.6|7244.4|7241.6|18
1626668880000|2021-07-19 04:28:00|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|14
1626668890000|2021-07-19 04:28:10|7245.4|7242.6|7244.9|7242.1|7245.4|7242.6|7244.4|7241.6|11
1626668900000|2021-07-19 04:28:20|7245.1|7242.3|7245.4|7242.6|7245.6|7242.8|7245.1|7242.3|13
1626668910000|2021-07-19 04:28:30|7245.6|7242.8|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|14
1626668920000|2021-07-19 04:28:40|7246.6|7243.8|7249.1|7246.3|7249.9|7247.1|7246.6|7243.8|46
1626668930000|2021-07-19 04:28:50|7249.4|7246.6|7250.4|7247.6|7251.9|7249.1|7249.4|7246.6|76
1626668940000|2021-07-19 04:29:00|7249.8|7247|7253.6|7250.8|7253.6|7250.8|7249.8|7246.7|97
1626668950000|2021-07-19 04:29:10|7253.4|7250.6|7257.6|7254.8|7257.6|7254.8|7253.4|7250.6|120
1626668960000|2021-07-19 04:29:20|7257.8|7255|7256.4|7253.6|7258.9|7256.1|7255.4|7252.6|212
1626668970000|2021-07-19 04:29:30|7256.6|7253.8|7256.9|7254.1|7257.1|7254.3|7256.4|7253.6|145
1626668980000|2021-07-19 04:29:40|7256.6|7253.8|7267.9|7265.1|7270.9|7265.1|7256.6|7253.8|444
1626668990000|2021-07-19 04:29:50|7268.1|7265.3|7275.6|7272.8|7276.7|7273.8|7268.1|7265.3|269
1626669000000|2021-07-19 04:30:00|7275.7|7272.9|7272.6|7269.8|7278.1|7275.3|7267.1|7261.5|368
1626669010000|2021-07-19 04:30:10|7272.2|7269.4|7273.6|7270.8|7275.6|7272.8|7270.2|7267.4|131
1626669020000|2021-07-19 04:30:20|7274.1|7271.3|7276.3|7273.5|7277.1|7274.3|7274.1|7271.3|127
1626669030000|2021-07-19 04:30:30|7275.6|7272.8|7280.2|7277.4|7280.6|7277.8|7275.6|7272.8|350
1626669040000|2021-07-19 04:30:40|7280.1|7277.3|7281.9|7279.1|7282.3|7279.4|7279.2|7276.4|79
1626669050000|2021-07-19 04:30:50|7282.2|7279.4|7278.1|7275.3|7283.1|7280.3|7278.1|7275.3|116
1626669060000|2021-07-19 04:31:00|7278.6|7275.8|7276.6|7273.8|7278.6|7275.8|7276.6|7273.8|101
1626669070000|2021-07-19 04:31:10|7276.1|7273.3|7275|7271|7276.1|7273.3|7274.1|7271|63
1626669080000|2021-07-19 04:31:20|7275.3|7272.5|7273.6|7270.8|7276.6|7273.8|7273.6|7270.8|26
1626669090000|2021-07-19 04:31:30|7273.1|7270.3|7270.6|7267.8|7273.6|7270.8|7270.6|7267.8|11
1626669100000|2021-07-19 04:31:40|7271.7|7267.7|7268.4|7265.6|7271.7|7268.8|7268.4|7265.6|93
1626669110000|2021-07-19 04:31:50|7267.4|7264.6|7265.3|7262.5|7269.6|7266.8|7265.3|7262.5|306
1626669120000|2021-07-19 04:32:00|7265.4|7262.6|7259.6|7256.8|7265.9|7263.1|7259.3|7256.5|174
1626669130000|2021-07-19 04:32:10|7258.8|7256|7260.3|7257.5|7260.8|7258|7257.8|7255|17
1626669140000|2021-07-19 04:32:20|7260.8|7258|7264.9|7262.1|7265.3|7262.5|7260.3|7257.5|20
1626669150000|2021-07-19 04:32:30|7264.8|7262|7261.3|7258.5|7266.3|7263.5|7261.3|7258.5|34
1626669160000|2021-07-19 04:32:40|7261.8|7259|7263.9|7261.1|7264|7261.1|7261.3|7258.5|19
1626669170000|2021-07-19 04:32:50|7264.6|7261.8|7264.6|7261.8|7265.4|7262.1|7264.6|7261|4
1626669180000|2021-07-19 04:33:00|7263.8|7261|7264.3|7261.5|7264.8|7262|7263.6|7260.8|6
1626669190000|2021-07-19 04:33:10|7264.6|7261.8|7264.3|7261.5|7264.8|7262|7264.3|7261.5|1
1626669200000|2021-07-19 04:33:20|7264.9|7262.1|7267.3|7264.5|7267.3|7264.5|7264.9|7262.1|12
1626669210000|2021-07-19 04:33:30|7266.9|7264.1|7266.6|7263.8|7267.8|7265|7266.6|7263.8|1
1626669220000|2021-07-19 04:33:40|7266.9|7264.1|7266.8|7264|7267.1|7264.3|7266.8|7264|2
1626669230000|2021-07-19 04:33:50|7266.6|7263.8|7267.3|7264.5|7267.3|7264.5|7266.3|7263.5|14
1626669240000|2021-07-19 04:34:00|7268.3|7265.5|7267.3|7264.5|7268.7|7265.5|7267.3|7264.5|5
1626669250000|2021-07-19 04:34:10|7267.6|7264.8|7269.3|7266.5|7269.7|7266.5|7267.6|7264.8|98
1626669260000|2021-07-19 04:34:20|7270.3|7267.5|7271.3|7268.5|7273.1|7270.3|7270.3|7267.5|38
1626669270000|2021-07-19 04:34:30|7272.3|7269.5|7271.9|7269.1|7273.3|7270.5|7271.3|7268.5|28
1626669280000|2021-07-19 04:34:40|7272.3|7269.5|7275.3|7272.5|7276|7272.5|7272.3|7269|49
1626669290000|2021-07-19 04:34:50|7276.3|7273.5|7276.3|7273.5|7277.3|7274.5|7274.8|7272|38
1626669300000|2021-07-19 04:35:00|7275.9|7273.1|7273.3|7270.5|7275.9|7273.1|7273.3|7270|40
1626669310000|2021-07-19 04:35:10|7274.3|7271.5|7275.8|7273|7277.3|7274.5|7273.8|7271|14
1626669320000|2021-07-19 04:35:20|7275.3|7272.5|7271.8|7269|7276.3|7273.5|7271.3|7268.5|33
1626669330000|2021-07-19 04:35:30|7271.4|7268.6|7269.3|7266.5|7271.4|7268.6|7269.3|7266.5|9
1626669340000|2021-07-19 04:35:40|7269.1|7266.3|7274.3|7271.5|7276.3|7273.5|7268.6|7265.8|133
1626669350000|2021-07-19 04:35:50|7273.3|7270.5|7271.6|7268.8|7273.3|7270.5|7271.6|7268.8|9
1626669360000|2021-07-19 04:36:00|7270.9|7268.1|7269.6|7266.8|7270.9|7268.1|7269.3|7266.5|49
1626669370000|2021-07-19 04:36:10|7268.9|7266.1|7267.9|7265.1|7268.9|7266.1|7267.3|7264.5|7
1626669380000|2021-07-19 04:36:20|7269.3|7266.5|7269.6|7266.8|7270.4|7267.5|7268.4|7265|12
1626669390000|2021-07-19 04:36:30|7269.3|7266.5|7268.8|7266|7271.1|7268.3|7268.8|7266|45
1626669400000|2021-07-19 04:36:40|7269.4|7266.6|7269.9|7267.1|7269.9|7267.1|7269.4|7266.6|46
1626669410000|2021-07-19 04:36:50|7270.4|7267.6|7271.1|7268.3|7273|7270.1|7270.4|7267.6|5
1626669420000|2021-07-19 04:37:00|7270.6|7267.8|7270.4|7267.6|7270.6|7267.8|7269.9|7267.1|18
1626669430000|2021-07-19 04:37:10|7269.9|7267.1|7268.9|7266.1|7270.1|7267.3|7268.9|7266.1|2
1626669440000|2021-07-19 04:37:20|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|48
1626669450000|2021-07-19 04:37:30|||||||||4
1626669460000|2021-07-19 04:37:40|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|86
1626669470000|2021-07-19 04:37:50|7268.4|7265.6|7266.6|7263.8|7268.6|7265.8|7266.6|7263.8|26
1626669480000|2021-07-19 04:38:00|7265.6|7262.8|7266.6|7263.8|7267.1|7264.3|7265.6|7262.8|9
1626669490000|2021-07-19 04:38:10|7266.3|7263.5|7266.6|7263.8|7266.6|7263.8|7265.9|7263.1|6
1626669500000|2021-07-19 04:38:20|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7266.6|7263.8|7
1626669510000|2021-07-19 04:38:30|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|1
1626669520000|2021-07-19 04:38:40|7266.4|7263.6|7265.6|7262.8|7266.4|7263.6|7265.6|7262.8|93
1626669530000|2021-07-19 04:38:50|7265.7|7262.9|7264.4|7261.6|7265.7|7262.9|7264.4|7261.6|1
1626669540000|2021-07-19 04:39:00|7265.2|7262.4|7264.9|7262.1|7265.4|7262.6|7264.9|7262.1|3
1626669550000|2021-07-19 04:39:10|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7263.7|7260.9|14
1626669560000|2021-07-19 04:39:20|7263.9|7261.1|7264.2|7261.4|7264.2|7261.4|7263.2|7260.4|10
1626669570000|2021-07-19 04:39:30|||||||||7
1626669580000|2021-07-19 04:39:40|7264.1|7261.3|7264.2|7261.4|7264.2|7261.4|7263.7|7260.9|2
1626669590000|2021-07-19 04:39:50|7264.6|7261.8|7264.2|7261.4|7265.2|7262.4|7264.2|7261.4|0
1626669610000|2021-07-19 04:40:10|7264.4|7261.6|7264.7|7261.9|7264.7|7261.9|7264.2|7261.4|4
1626669620000|2021-07-19 04:40:20|7265.2|7262.4|7265.6|7262.8|7266|7262.8|7265.2|7262|1
1626669630000|2021-07-19 04:40:30|7265.2|7262.4|7264.6|7261.8|7265.2|7262.4|7264.6|7261.8|0
1626669640000|2021-07-19 04:40:40|7264.2|7261.4|7263.4|7260.6|7264.2|7261.4|7263.4|7260.6|30
1626669650000|2021-07-19 04:40:50|7263.7|7260.9|7261.7|7258.9|7263.7|7260.9|7261.2|7258.4|34
1626669660000|2021-07-19 04:41:00|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|4
1626669670000|2021-07-19 04:41:10|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|0
1626669680000|2021-07-19 04:41:20|7263.9|7261.1|7264.2|7261.4|7264.2|7261.4|7263.9|7261.1|1
1626669690000|2021-07-19 04:41:30|7264.6|7261.8|7265.2|7262.4|7266.1|7263.3|7264.6|7261.8|1
1626669700000|2021-07-19 04:41:40|7265.6|7262.8|7264.9|7262.1|7265.6|7262.8|7264.9|7262.1|39
1626669710000|2021-07-19 04:41:50|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|0
1626669720000|2021-07-19 04:42:00|7264.6|7261.8|7264.2|7261.4|7264.6|7261.8|7264.2|7261.4|9
1626669730000|2021-07-19 04:42:10|7264.4|7261.6|7263.6|7260.8|7264.4|7261.6|7263.6|7260.8|34
1626669740000|2021-07-19 04:42:20|7263.2|7260.4|7261.2|7258.4|7263.2|7260.4|7261.2|7258.4|62
1626669750000|2021-07-19 04:42:30|7261.7|7258.9|7261.2|7258.4|7261.7|7258.9|7261.2|7258.4|0
1626669760000|2021-07-19 04:42:40|7261.7|7258.9|7262.2|7259.4|7262.2|7259.4|7261.7|7258.9|2
1626669770000|2021-07-19 04:42:50|7262.4|7259.6|7262.9|7260.1|7262.9|7260.1|7262.4|7259.6|1
1626669780000|2021-07-19 04:43:00|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|18
1626669800000|2021-07-19 04:43:20|7264.4|7261.6|7264.6|7261.8|7264.7|7261.9|7264.2|7261.4|4
1626669810000|2021-07-19 04:43:30|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|0
1626669820000|2021-07-19 04:43:40|7264.7|7261.9|7264.6|7261.8|7265.2|7262.4|7264.2|7261.4|58
1626669830000|2021-07-19 04:43:50|7264.1|7261.3|7263.7|7260.9|7264.1|7261.3|7263.7|7260.9|0
1626669840000|2021-07-19 04:44:00|7264.2|7261.4|7263.6|7260.8|7264.2|7261.4|7263.6|7260.8|2
1626669850000|2021-07-19 04:44:10|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|0
1626669860000|2021-07-19 04:44:20|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|7264.2|7261.4|2
1626669880000|2021-07-19 04:44:40|7264.1|7261.3|7263.7|7260.9|7264.1|7261.3|7263.7|7260.9|0
1626669890000|2021-07-19 04:44:50|7264.2|7261.4|7263.6|7260.8|7264.2|7261.4|7263.6|7260.8|11
1626669900000|2021-07-19 04:45:00|7263.2|7260.4|7265.2|7262.4|7265.2|7262.4|7262.9|7260.1|79
1626669910000|2021-07-19 04:45:10|7264.9|7262.1|7264.2|7261.4|7264.9|7262.1|7264.2|7261.4|0
1626669950000|2021-07-19 04:45:50|7264.1|7261.3|7263.6|7260.8|7264.2|7261.4|7263.6|7260.8|3
1626669960000|2021-07-19 04:46:00|7263.2|7260.4|7263.2|7260.4|7263.2|7260.4|7263.2|7260.4|0
1626669980000|2021-07-19 04:46:20|7262.6|7259.8|7262.4|7259.6|7263.4|7260.6|7262.2|7259.4|125
1626669990000|2021-07-19 04:46:30|7263.1|7260.3|7263.1|7260.3|7263.1|7260.3|7263.1|7260.3|1
1626670000000|2021-07-19 04:46:40|7263.2|7260.4|7263.9|7261.1|7263.9|7261.1|7263.2|7260.4|23
1626670020000|2021-07-19 04:47:00|7263.7|7260.9|7263.4|7260.6|7263.7|7260.9|7262.4|7259.6|3
1626670030000|2021-07-19 04:47:10|7263.6|7260.8|7264.6|7261.8|7264.6|7261.8|7263.1|7260.3|3
1626670040000|2021-07-19 04:47:20|7264.4|7261.6|7264.6|7261.8|7264.6|7261.8|7264.2|7261.4|6
1626670050000|2021-07-19 04:47:30|7264.9|7262.1|7264.4|7261.6|7264.9|7262.1|7264.4|7261.6|0
1626670070000|2021-07-19 04:47:50|7264.2|7261.4|7263.9|7261.1|7264.2|7261.4|7263.9|7261.1|0
1626670080000|2021-07-19 04:48:00|7263.7|7260.9|7262.6|7259.8|7263.7|7260.9|7262.6|7259.8|2
1626670090000|2021-07-19 04:48:10|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|0
1626670100000|2021-07-19 04:48:20|||||||||1
1626670120000|2021-07-19 04:48:40|7262.1|7259.3|7262.4|7259.6|7262.6|7259.8|7262.1|7259.3|1
1626670150000|2021-07-19 04:49:10|||||||||1
1626670160000|2021-07-19 04:49:20|7262.1|7259.3|7262.2|7259.4|7262.4|7259.6|7262.1|7259.3|10
1626670170000|2021-07-19 04:49:30|7261.9|7259.1|7262.4|7259.6|7262.4|7259.6|7261.9|7259.1|0
1626670180000|2021-07-19 04:49:40|7262.6|7259.8|7264.4|7261.6|7264.7|7261.9|7262.6|7259.8|11
1626670190000|2021-07-19 04:49:50|7264.6|7261.8|7264.4|7261.6|7264.9|7262.1|7264.4|7261.6|0
1626670200000|2021-07-19 04:50:00|||||||||1
1626670210000|2021-07-19 04:50:10|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|2
1626670220000|2021-07-19 04:50:20|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7264.9|7262.1|0
1626670230000|2021-07-19 04:50:30|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|0
1626670260000|2021-07-19 04:51:00|||||||||1
1626670270000|2021-07-19 04:51:10|7263.9|7261.1|7262.9|7260.1|7263.9|7261.1|7262.9|7260.1|1
1626670280000|2021-07-19 04:51:20|7263.1|7260.3|7262.9|7260.1|7263.4|7260.6|7262.9|7260.1|0
1626670290000|2021-07-19 04:51:30|7262.4|7259.6|7261.7|7258.9|7262.4|7259.6|7261.4|7258.6|1
1626670300000|2021-07-19 04:51:40|7262.1|7259.3|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|0
1626670310000|2021-07-19 04:51:50|7262.1|7259.3|7261.6|7258.8|7262.1|7259.3|7261.4|7258.6|0
1626670320000|2021-07-19 04:52:00|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|5
1626670340000|2021-07-19 04:52:20|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|1
1626670350000|2021-07-19 04:52:30|7263.1|7260.3|7263.7|7260.9|7263.9|7261.1|7263.1|7260.3|2
1626670360000|2021-07-19 04:52:40|7263.4|7260.6|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|0
1626670370000|2021-07-19 04:52:50|7262.6|7259.8|7263.7|7260.9|7263.9|7261.1|7262.6|7259|123
1626670380000|2021-07-19 04:53:00|7263.9|7261.1|7263.2|7260.4|7264.1|7261.3|7263.2|7260.4|2
1626670400000|2021-07-19 04:53:20|7262.2|7259.4|7262.2|7259.4|7262.2|7259.4|7262.2|7259.4|1
1626670420000|2021-07-19 04:53:40|7261.2|7258.4|7262.2|7259.4|7262.2|7259.4|7261.2|7258.4|3
1626670440000|2021-07-19 04:54:00|7262.7|7259.9|7262.2|7259.4|7262.7|7259.9|7262.2|7259.4|0
1626670450000|2021-07-19 04:54:10|7262.7|7259.9|7262.6|7259.8|7262.7|7259.9|7262.6|7259.8|0
1626670460000|2021-07-19 04:54:20|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|0
1626670470000|2021-07-19 04:54:30|7262.9|7260.1|7264.1|7261.3|7264.1|7261.3|7262.9|7260.1|1
1626670480000|2021-07-19 04:54:40|7263.2|7260.4|7263.2|7260.4|7263.2|7260.4|7263.2|7260.4|0
1626670500000|2021-07-19 04:55:00|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|0
1626670510000|2021-07-19 04:55:10|7263.2|7260.4|7261.2|7258.4|7263.4|7260.6|7261.2|7258.4|14
1626670520000|2021-07-19 04:55:20|7261.7|7258.9|7261.9|7259.1|7261.9|7259.1|7261.4|7258.6|2
1626670530000|2021-07-19 04:55:30|7261.7|7258.9|7261.4|7258.6|7261.9|7259.1|7261.4|7258.6|0
1626670540000|2021-07-19 04:55:40|7261.2|7258.4|7261.4|7258.6|7261.4|7258.6|7261.2|7258.4|1
1626670570000|2021-07-19 04:56:10|7261.9|7259.1|7262.7|7259.9|7262.7|7259.9|7261.9|7259.1|3
1626670580000|2021-07-19 04:56:20|7262.9|7260.1|7263.2|7260.4|7263.2|7260.4|7262.7|7259.9|0
1626670590000|2021-07-19 04:56:30|7263.1|7260.3|7263.2|7260.4|7263.2|7260.4|7263.1|7260.3|0
1626670600000|2021-07-19 04:56:40|7262.7|7259.9|7262.2|7259.4|7262.7|7259.9|7262.2|7259.4|1
1626670610000|2021-07-19 04:56:50|7262.7|7259.9|7261.7|7258.9|7262.7|7259.9|7261.7|7258.9|9
1626670620000|2021-07-19 04:57:00|7261.9|7259.1|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|3
1626670630000|2021-07-19 04:57:10|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|41
1626670640000|2021-07-19 04:57:20|7261.2|7258.4|7261.6|7258.8|7262.2|7259.4|7261.2|7258.4|11
1626670660000|2021-07-19 04:57:40|7261.4|7258.6|7259.1|7256.3|7261.4|7258.6|7258.2|7255.4|32
1626670670000|2021-07-19 04:57:50|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|2
1626670680000|2021-07-19 04:58:00|7259.6|7256.8|7258.7|7255.9|7259.6|7256.8|7257.9|7255.1|8
1626670690000|2021-07-19 04:58:10|7259.2|7256.4|7257.9|7255.1|7259.2|7256.4|7257.7|7254.9|27
1626670700000|2021-07-19 04:58:20|7257.7|7254.9|7258.2|7255.4|7258.2|7255.4|7257.7|7254.9|0
1626670730000|2021-07-19 04:58:50|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|0
1626670740000|2021-07-19 04:59:00|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|3
1626670750000|2021-07-19 04:59:10|7258.4|7255.6|7258.7|7255.9|7258.7|7255.9|7258.4|7255.6|0
1626670760000|2021-07-19 04:59:20|7258.2|7255.4|7258.1|7255.3|7258.2|7255.4|7258.1|7255.3|2
1626670770000|2021-07-19 04:59:30|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|3
1626670780000|2021-07-19 04:59:40|7256.7|7253.9|7259.1|7256.3|7259.1|7256.3|7256.7|7253.9|7
1626670790000|2021-07-19 04:59:50|7259.2|7256.4|7259.1|7256.3|7259.2|7256.4|7259.1|7256.3|1
1626670800000|2021-07-19 05:00:00|7260.1|7257.3|7261.4|7258.6|7261.4|7258.6|7260.1|7257.3|42
1626670810000|2021-07-19 05:00:10|7261.9|7259.1|7263.1|7260.3|7263.1|7260.3|7261.1|7258.3|54
1626670820000|2021-07-19 05:00:20|||||||||2
1626670830000|2021-07-19 05:00:30|7263.2|7260.4|7262.2|7259.4|7263.2|7260.4|7262.2|7259.4|1
1626670840000|2021-07-19 05:00:40|7261.9|7259.1|7260.9|7258.1|7261.9|7259.1|7260.9|7258.1|3
1626670850000|2021-07-19 05:00:50|7260.1|7257.3|7259.6|7256.8|7260.1|7257.3|7259.6|7256.8|0
1626670860000|2021-07-19 05:01:00|7259.9|7257.1|7259.1|7256.3|7259.9|7257.1|7259.1|7256.3|0
1626670880000|2021-07-19 05:01:20|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|7257.6|7254.8|13
1626670890000|2021-07-19 05:01:30|7257.6|7254.8|7256.7|7253.9|7257.6|7254.8|7256.7|7253.9|0
1626670900000|2021-07-19 05:01:40|7256.4|7253.6|7255.7|7252.9|7256.4|7253.6|7255.2|7252.4|11
1626670910000|2021-07-19 05:01:50|7255.2|7252.4|7255.1|7252.3|7255.7|7252.9|7255.1|7252.3|4
1626670920000|2021-07-19 05:02:00|7254.7|7251.9|7254.4|7251.6|7254.7|7251.9|7253.1|7250.3|42
1626670930000|2021-07-19 05:02:10|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|0
1626670940000|2021-07-19 05:02:20|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|1
1626670950000|2021-07-19 05:02:30|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|0
1626670960000|2021-07-19 05:02:40|7253.6|7250.8|7253.2|7250.4|7253.6|7250.8|7253.2|7250.4|13
1626670970000|2021-07-19 05:02:50|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|3
1626670980000|2021-07-19 05:03:00|7252.2|7249.4|7252.2|7249.4|7252.7|7249.9|7252.2|7249.4|0
1626670990000|2021-07-19 05:03:10|7251.2|7248.4|7250.7|7247.9|7251.2|7248.4|7250.2|7247.4|21
1626671000000|2021-07-19 05:03:20|7250.6|7247.8|7250|7247.2|7250.6|7247.8|7250|7247.2|8
1626671010000|2021-07-19 05:03:30|7250.7|7247.9|7250.7|7247.9|7251.2|7248.4|7250.7|7247.9|5
1626671020000|2021-07-19 05:03:40|7251|7248.2|7251.7|7248.9|7251.9|7249.1|7251|7248.2|4
1626671030000|2021-07-19 05:03:50|7251.5|7248.7|7251.7|7248.9|7251.7|7248.9|7251.5|7248.7|8
1626671040000|2021-07-19 05:04:00|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.7|7248.9|11
1626671050000|2021-07-19 05:04:10|7252.5|7249.7|7252.5|7249.7|7252.9|7250.1|7252.5|7249.7|17
1626671060000|2021-07-19 05:04:20|7252|7249.2|7251.7|7248.9|7252|7249.2|7251.7|7248.9|1
1626671070000|2021-07-19 05:04:30|7251.5|7248.7|7249.7|7246.9|7251.5|7248.7|7249.7|7246.9|26
1626671080000|2021-07-19 05:04:40|||||||||1
1626671090000|2021-07-19 05:04:50|7250.7|7247.9|7251.9|7249.1|7251.9|7249.1|7250.7|7247.9|14
1626671100000|2021-07-19 05:05:00|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|1
1626671110000|2021-07-19 05:05:10|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.7|7249.9|18
1626671120000|2021-07-19 05:05:20|7253|7250.2|7252.9|7250.1|7253.4|7250.6|7252.7|7249.9|8
1626671130000|2021-07-19 05:05:30|||||||||2
1626671140000|2021-07-19 05:05:40|7252.2|7249.4|7251.9|7249.1|7252.2|7249.4|7251.2|7248.4|6
1626671150000|2021-07-19 05:05:50|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|8
1626671160000|2021-07-19 05:06:00|7251.9|7249.1|7252.7|7249.9|7252.9|7250.1|7251.9|7249.1|3
1626671170000|2021-07-19 05:06:10|7253.4|7250.6|7253.7|7250.9|7253.9|7251.1|7253.4|7250.6|3
1626671180000|2021-07-19 05:06:20|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.2|7250.4|8
1626671190000|2021-07-19 05:06:30|7254|7251.2|7254.4|7251.6|7254.4|7251.6|7254|7251.2|0
1626671200000|2021-07-19 05:06:40|7254.9|7252.1|7254.7|7251.9|7254.9|7252.1|7254.7|7251.9|0
1626671210000|2021-07-19 05:06:50|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.7|7251.9|1
1626671220000|2021-07-19 05:07:00|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|53
1626671230000|2021-07-19 05:07:10|7254.9|7252.1|7253.7|7250.9|7254.9|7252.1|7253.7|7250.9|5
1626671240000|2021-07-19 05:07:20|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|1
1626671250000|2021-07-19 05:07:30|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|0
1626671260000|2021-07-19 05:07:40|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|17
1626671270000|2021-07-19 05:07:50|7256.5|7253.7|7257.7|7254.9|7257.7|7254.9|7256.4|7253.6|9
1626671280000|2021-07-19 05:08:00|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|7
1626671290000|2021-07-19 05:08:10|7257.2|7254.4|7254.7|7251.9|7257.2|7254.4|7254.7|7251.9|4
1626671310000|2021-07-19 05:08:30|7254.5|7251.7|7253.5|7250.7|7254.5|7251.7|7253.5|7250.7|2
1626671320000|2021-07-19 05:08:40|7253|7250.2|7252.7|7249.9|7253.2|7250.4|7252.7|7249.9|3
1626671330000|2021-07-19 05:08:50|7252.2|7249.4|7252.2|7249.4|7252.7|7249.9|7252.2|7249.4|0
1626671340000|2021-07-19 05:09:00|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1626671350000|2021-07-19 05:09:10|7252.7|7249.9|7251.7|7248.9|7252.7|7249.9|7251.7|7248.9|1
1626671380000|2021-07-19 05:09:40|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7
1626671400000|2021-07-19 05:10:00|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250|7247.2|9
1626671420000|2021-07-19 05:10:20|7250.4|7247.6|7249.9|7247.1|7250.4|7247.6|7249.9|7247.1|1
1626671430000|2021-07-19 05:10:30|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|0
1626671440000|2021-07-19 05:10:40|||||||||1
1626671450000|2021-07-19 05:10:50|7248.9|7246.1|7249.4|7246.6|7249.9|7247.1|7248.7|7245.9|24
1626671460000|2021-07-19 05:11:00|7248.7|7245.9|7249.4|7246.6|7249.4|7246.6|7248.7|7245.9|2
1626671470000|2021-07-19 05:11:10|7248.9|7246.1|7249.4|7246.6|7249.4|7246.6|7248.9|7246.1|0
1626671490000|2021-07-19 05:11:30|7250.4|7247.6|7250.9|7248.1|7251.4|7248.6|7250.4|7247.6|10
1626671510000|2021-07-19 05:11:50|7250.7|7247.9|7249.7|7246.9|7250.7|7247.9|7249.5|7246.7|2
1626671520000|2021-07-19 05:12:00|7249.5|7246.7|7249.9|7247.1|7250.4|7247.6|7249.5|7246.7|3
1626671530000|2021-07-19 05:12:10|||||||||13
1626671540000|2021-07-19 05:12:20|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|1
1626671550000|2021-07-19 05:12:30|7250.2|7247.4|7249.7|7246.9|7250.4|7247.6|7249.7|7246.9|4
1626671560000|2021-07-19 05:12:40|7249.5|7246.7|7249.2|7246.4|7249.7|7246.9|7249.2|7246.4|3
1626671580000|2021-07-19 05:13:00|7248.9|7246.1|7248|7245.2|7248.9|7246.1|7247.7|7244.9|15
1626671590000|2021-07-19 05:13:10|7247.7|7244.9|7246.7|7243.9|7247.7|7244.9|7246.7|7243.9|2
1626671610000|2021-07-19 05:13:30|||||||||6
1626671620000|2021-07-19 05:13:40|||||||||1
1626671630000|2021-07-19 05:13:50|||||||||1
1626671660000|2021-07-19 05:14:20|7247.2|7244.4|7246.5|7243.7|7247.2|7244.4|7246.5|7243.7|17
1626671680000|2021-07-19 05:14:40|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1626671690000|2021-07-19 05:14:50|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7247.5|7244.7|3
1626671700000|2021-07-19 05:15:00|||||||||4
1626671710000|2021-07-19 05:15:10|7247.2|7244.4|7249.2|7246.4|7249.2|7246.4|7247.2|7244.4|16
1626671720000|2021-07-19 05:15:20|7249.4|7246.6|7247.7|7244.9|7249.4|7246.6|7247.7|7244.9|2
1626671730000|2021-07-19 05:15:30|||||||||1
1626671740000|2021-07-19 05:15:40|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|25
1626671760000|2021-07-19 05:16:00|7246.5|7243.7|7246.7|7243.9|7246.7|7243.9|7246.5|7243.7|0
1626671770000|2021-07-19 05:16:10|7246.5|7243.7|7246|7243.2|7246.5|7243.7|7246|7243.2|0
1626671800000|2021-07-19 05:16:40|7245.7|7242.9|7246|7243.2|7246|7243.2|7245.7|7242.9|4
1626671810000|2021-07-19 05:16:50|7246.7|7243.9|7247.5|7244.7|7247.7|7244.9|7246.7|7243.9|1
1626671820000|2021-07-19 05:17:00|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7247.5|7244.7|0
1626671830000|2021-07-19 05:17:10|7247.7|7244.9|7248|7245.2|7248|7245.2|7247.7|7244.9|0
1626671850000|2021-07-19 05:17:30|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1626671890000|2021-07-19 05:18:10|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1626671910000|2021-07-19 05:18:30|7248.4|7245.6|7248.7|7245.9|7248.7|7245.9|7248.4|7245.6|9
1626671920000|2021-07-19 05:18:40|7249.4|7246.6|7250.2|7247.4|7250.2|7247.4|7249.4|7246.6|7
1626671930000|2021-07-19 05:18:50|7250|7247.2|7250.9|7248.1|7250.9|7248.1|7249.7|7246.9|5
1626671950000|2021-07-19 05:19:10|7251|7248.2|7253.5|7250.7|7253.5|7250.7|7251|7248.2|28
1626671960000|2021-07-19 05:19:20|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|0
1626671970000|2021-07-19 05:19:30|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.7|7249.9|1
1626671980000|2021-07-19 05:19:40|7252.2|7249.4|7251.2|7248.4|7252.2|7249.4|7250.5|7247.6|36
1626671990000|2021-07-19 05:19:50|7251.7|7248.9|7252.2|7249.4|7252.2|7249.4|7251.7|7248.9|0
1626672000000|2021-07-19 05:20:00|7252.7|7249.9|7253.2|7250.4|7253.2|7250.4|7252.7|7249.9|1
1626672010000|2021-07-19 05:20:10|7253.5|7250.7|7253.2|7250.4|7254|7251.2|7253.2|7250.4|7
1626672020000|2021-07-19 05:20:20|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|0
1626672030000|2021-07-19 05:20:30|7252.5|7249.7|7251.2|7248.4|7252.5|7249.7|7251.2|7248.4|0
1626672040000|2021-07-19 05:20:40|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1626672050000|2021-07-19 05:20:50|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|1
1626672060000|2021-07-19 05:21:00|7250.7|7247.9|7250.7|7247.9|7251|7248.2|7250.2|7247.4|1
1626672070000|2021-07-19 05:21:10|7251.2|7248.4|7251.5|7248.7|7251.7|7248.9|7251.2|7248.4|9
1626672080000|2021-07-19 05:21:20|7252.2|7249.4|7253.2|7250.4|7253.2|7250.4|7252.2|7249.4|4
1626672090000|2021-07-19 05:21:30|7253|7250.2|7252.2|7249.4|7253|7250.2|7252.2|7249.4|1
1626672100000|2021-07-19 05:21:40|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|0
1626672110000|2021-07-19 05:21:50|7252.3|7249.5|7252.2|7249.4|7252.3|7249.5|7251.5|7248.7|3
1626672120000|2021-07-19 05:22:00|7251.9|7249.1|7252.2|7249.4|7252.2|7249.4|7251.2|7248.4|1
1626672130000|2021-07-19 05:22:10|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|1
1626672140000|2021-07-19 05:22:20|7252|7249.2|7251.7|7248.9|7252|7249.2|7251.7|7248.9|0
1626672160000|2021-07-19 05:22:40|7251.8|7249|7253.9|7251.1|7254.3|7251.5|7251.8|7249|5
1626672170000|2021-07-19 05:22:50|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|1
1626672180000|2021-07-19 05:23:00|7253|7250.2|7252.7|7249.9|7253|7250.2|7252.7|7249.9|0
1626672210000|2021-07-19 05:23:30|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|13
1626672230000|2021-07-19 05:23:50|7252|7249.2|7251.7|7248.9|7252|7249.2|7250.7|7247.9|4
1626672240000|2021-07-19 05:24:00|7251.5|7248.7|7251.2|7248.4|7251.5|7248.7|7251.2|7248.4|2
1626672260000|2021-07-19 05:24:20|7251.3|7248.5|7251.2|7248.4|7251.7|7248.9|7251.2|7248.4|0
1626672270000|2021-07-19 05:24:30|7251|7248.2|7250.7|7247.9|7251|7248.2|7250.7|7247.9|0
1626672280000|2021-07-19 05:24:40|7251.7|7248.9|7251.2|7248.4|7251.7|7248.9|7251.2|7248.4|2
1626672290000|2021-07-19 05:24:50|7251|7248.2|7250.7|7247.9|7251|7248.2|7250.7|7247.9|0
1626672300000|2021-07-19 05:25:00|7251.4|7248.6|7251.2|7248.4|7252|7249.2|7251.2|7248.4|3
1626672320000|2021-07-19 05:25:20|7250.7|7247.9|7249.5|7246.7|7250.7|7247.9|7249.5|7246.7|5
1626672330000|2021-07-19 05:25:30|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|0
1626672340000|2021-07-19 05:25:40|7248.7|7245.9|7248.7|7245.9|7249|7246.2|7248.5|7245.7|3
1626672360000|2021-07-19 05:26:00|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1626672370000|2021-07-19 05:26:10|7248|7245.2|7248.2|7245.4|7248.2|7245.4|7247.7|7244.9|2
1626672380000|2021-07-19 05:26:20|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|1
1626672390000|2021-07-19 05:26:30|7249|7246.2|7249.5|7246.7|7249.5|7246.7|7249|7246.2|1
1626672400000|2021-07-19 05:26:40|7249.2|7246.4|7249.2|7246.4|7249.7|7246.9|7249.2|7246.4|0
1626672450000|2021-07-19 05:27:30|7249|7246.2|7248.5|7245.7|7249|7246.2|7248.5|7245.7|0
1626672460000|2021-07-19 05:27:40|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|0
1626672470000|2021-07-19 05:27:50|7248.7|7245.9|7249.2|7246.4|7249.2|7246.4|7248.7|7245.9|1
1626672500000|2021-07-19 05:28:20|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|0
1626672530000|2021-07-19 05:28:50|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|1
1626672560000|2021-07-19 05:29:20|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|0
1626672570000|2021-07-19 05:29:30|7248.5|7245.7|7248|7245.2|7248.5|7245.7|7248|7245.2|6
1626672590000|2021-07-19 05:29:50|7248.5|7245.7|7248.5|7245.7|7249|7246.2|7248.5|7245.7|4
1626672600000|2021-07-19 05:30:00|7248.7|7245.9|7248|7245.2|7248.7|7245.9|7248|7245.2|18
1626672610000|2021-07-19 05:30:10|7246.7|7243.9|7244.5|7241.7|7246.7|7243.9|7244.5|7241.7|48
1626672620000|2021-07-19 05:30:20|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.5|7241.7|17
1626672630000|2021-07-19 05:30:30|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244|7241.2|6
1626672640000|2021-07-19 05:30:40|7244.7|7241.9|7245|7242.2|7245.7|7242.9|7244.7|7241.9|10
1626672650000|2021-07-19 05:30:50|7245.5|7242.7|7245.2|7242.4|7245.7|7242.9|7244.5|7241.7|6
1626672660000|2021-07-19 05:31:00|7245.3|7242.5|7245.7|7242.9|7245.7|7242.9|7245.3|7242.5|1
1626672670000|2021-07-19 05:31:10|7246.2|7243.4|7248.7|7245.9|7248.7|7245.9|7246.2|7243.4|11
1626672680000|2021-07-19 05:31:20|7248.5|7245.7|7245.5|7242.7|7248.5|7245.7|7245.5|7242.7|12
1626672690000|2021-07-19 05:31:30|7244.5|7241.7|7246.2|7243.4|7246.2|7243.4|7244.5|7241.7|1
1626672700000|2021-07-19 05:31:40|7245.7|7242.9|7246.2|7243.4|7246.2|7243.4|7245.5|7242.7|3
1626672710000|2021-07-19 05:31:50|7245.7|7242.9|7245.5|7242.7|7245.7|7242.9|7245.5|7242.7|0
1626672720000|2021-07-19 05:32:00|7245.7|7242.9|7248.8|7246|7248.8|7246|7245.7|7242.9|29
1626672730000|2021-07-19 05:32:10|||||||||1
1626672750000|2021-07-19 05:32:30|7249.3|7246.5|7252.5|7249.7|7252.7|7249.9|7249.3|7246.5|6
1626672760000|2021-07-19 05:32:40|7252.2|7249.4|7252.2|7249.4|7254.3|7251.5|7251.8|7249|44
1626672770000|2021-07-19 05:32:50|7252.3|7249.5|7252.2|7249.4|7252.7|7249.9|7252.2|7249.4|0
1626672780000|2021-07-19 05:33:00|7252.7|7249.9|7254.3|7251.5|7254.3|7251.5|7252.7|7249.9|6
1626672790000|2021-07-19 05:33:10|7254.7|7251.9|7254.8|7252|7254.8|7252|7254.7|7251.9|6
1626672800000|2021-07-19 05:33:20|7254.5|7251.7|7253.2|7250.4|7254.5|7251.7|7253.2|7250.4|5
1626672810000|2021-07-19 05:33:30|7252.8|7250|7252.8|7250|7252.8|7250|7252.5|7249.7|8
1626672820000|2021-07-19 05:33:40|7252.5|7249.7|7252.5|7249.7|7252.8|7250|7252.5|7249.7|8
1626672830000|2021-07-19 05:33:50|7252.8|7250|7252.5|7249.7|7252.8|7250|7252.5|7249.7|1
1626672840000|2021-07-19 05:34:00|7252.8|7250|7252.8|7250|7252.8|7250|7252.8|7250|0
1626672850000|2021-07-19 05:34:10|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7252.8|7250|0
1626672860000|2021-07-19 05:34:20|7252.8|7250|7252.5|7249.7|7252.8|7250|7252.5|7249.7|1
1626672870000|2021-07-19 05:34:30|7251.8|7249|7251.2|7248.4|7251.8|7249|7251.2|7248.4|1
1626672880000|2021-07-19 05:34:40|7251|7248.2|7250.7|7247.9|7251|7248.2|7250.7|7247.9|0
1626672890000|2021-07-19 05:34:50|7250.3|7247.5|7249.7|7246.9|7250.3|7247.5|7249.7|7246.9|3
1626672900000|2021-07-19 05:35:00|7249.5|7246.7|7251.8|7249|7251.8|7249|7249.2|7246.4|2
1626672910000|2021-07-19 05:35:10|7252.2|7249.4|7253.8|7251|7253.8|7251|7252.2|7249.4|1
1626672920000|2021-07-19 05:35:20|7253.5|7250.7|7253.2|7250.4|7253.5|7250.7|7253.2|7250.4|0
1626672930000|2021-07-19 05:35:30|7252.8|7250|7252.8|7250|7253.9|7250.7|7252.8|7249.9|0
1626672950000|2021-07-19 05:35:50|7253.7|7250.9|7253.8|7251|7253.8|7251|7253.2|7250.4|0
1626672960000|2021-07-19 05:36:00|7253.5|7250.7|7252.7|7249.9|7253.5|7250.7|7252.7|7249.9|0
1626672970000|2021-07-19 05:36:10|7252.2|7249.4|7251.2|7248.4|7252.2|7249.4|7251.2|7248.4|4
1626672980000|2021-07-19 05:36:20|7250.9|7246.9|7249.7|7246.9|7250.9|7247.5|7249.3|7246.5|1
1626672990000|2021-07-19 05:36:30|7249.2|7246.4|7249.7|7246.9|7249.7|7246.9|7248.7|7245.9|3
1626673000000|2021-07-19 05:36:40|7249.2|7246.4|7248.7|7245.9|7249.7|7246.9|7248.3|7245.5|2
1626673010000|2021-07-19 05:36:50|7248.5|7245.7|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|8
1626673020000|2021-07-19 05:37:00|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|0
1626673030000|2021-07-19 05:37:10|7247.7|7244.9|7246.7|7243.9|7247.7|7244.9|7246.5|7243.7|36
1626673040000|2021-07-19 05:37:20|7246.5|7243.7|7246.3|7243.5|7246.7|7243.9|7245.2|7242.4|4
1626673050000|2021-07-19 05:37:30|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1626673060000|2021-07-19 05:37:40|7247.5|7244.7|7246.7|7243.9|7247.5|7244.7|7246.5|7243.7|8
1626673070000|2021-07-19 05:37:50|7248.5|7245.7|7249.2|7246.4|7249.2|7246.4|7248.5|7245.7|8
1626673080000|2021-07-19 05:38:00|7248.8|7246|7250.2|7247.4|7250.7|7247.9|7248.7|7245.9|15
1626673090000|2021-07-19 05:38:10|7251.2|7248.4|7250.8|7248|7251.2|7248.4|7250.2|7247.4|13
1626673100000|2021-07-19 05:38:20|7250.2|7247.4|7249.5|7246.7|7250.2|7247.4|7249.5|7246.7|1
1626673110000|2021-07-19 05:38:30|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7248.2|7245.4|0
1626673120000|2021-07-19 05:38:40|7249|7246.2|7248.2|7245.4|7249|7246.2|7248.2|7245.4|0
1626673130000|2021-07-19 05:38:50|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|3
1626673140000|2021-07-19 05:39:00|7249|7246.2|7247.8|7245|7249|7246.2|7247.7|7244.9|0
1626673150000|2021-07-19 05:39:10|7248.7|7245.9|7251.3|7248.5|7251.3|7248.5|7248.7|7245.9|29
1626673160000|2021-07-19 05:39:20|7251.8|7249|7252.2|7249.4|7252.2|7249.4|7251.7|7248.9|3
1626673190000|2021-07-19 05:39:50|7252|7249.2|7250.2|7247.4|7252|7249.2|7250.2|7247.4|4
1626673200000|2021-07-19 05:40:00|7249.7|7246.9|7250.7|7247.9|7251.5|7248.7|7249.7|7246.9|1
1626673220000|2021-07-19 05:40:20|7250.8|7248|7252.2|7249.4|7252.2|7249.4|7250.7|7247.9|0
1626673230000|2021-07-19 05:40:30|7252.5|7249.7|7252.2|7249.4|7253.2|7250.4|7251.7|7248.9|19
1626673240000|2021-07-19 05:40:40|7251.7|7248.9|7251.8|7249|7251.8|7249|7251.7|7248.9|1
1626673260000|2021-07-19 05:41:00|7252.2|7249.4|7252.5|7249.7|7253.3|7250.5|7252.2|7249.4|2
1626673270000|2021-07-19 05:41:10|7252.2|7249.4|7251.2|7248.4|7252.2|7249.4|7251.2|7248.4|1
1626673280000|2021-07-19 05:41:20|7250.5|7247.7|7249.2|7246.4|7250.5|7247.7|7249.2|7246.4|11
1626673290000|2021-07-19 05:41:30|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1626673300000|2021-07-19 05:41:40|7249.7|7246.9|7248.3|7245.5|7249.7|7246.9|7247.7|7244.9|10
1626673310000|2021-07-19 05:41:50|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|1
1626673320000|2021-07-19 05:42:00|7248|7245.2|7247.8|7245|7248.3|7245.5|7246.8|7244|7
1626673330000|2021-07-19 05:42:10|7248|7245.2|7249.3|7246.5|7249.3|7246.5|7248|7245.2|1
1626673350000|2021-07-19 05:42:30|7249.7|7246.9|7250.2|7247.4|7250.2|7247.4|7249.7|7246.9|0
1626673360000|2021-07-19 05:42:40|7250|7247.2|7249.7|7246.9|7250|7247.2|7249.7|7246.9|0
1626673370000|2021-07-19 05:42:50|7250.2|7247.4|7248.8|7246|7250.2|7247.4|7248.2|7245.4|2
1626673380000|2021-07-19 05:43:00|7249.7|7246.9|7250.7|7247.9|7250.7|7247.9|7249.7|7246.9|1
1626673390000|2021-07-19 05:43:10|7249.7|7246.9|7249.8|7247|7250.2|7247.4|7249.7|7246.9|1
1626673410000|2021-07-19 05:43:30|7249.7|7246.9|7249.2|7246.4|7249.7|7246.9|7249.2|7246.4|0
1626673420000|2021-07-19 05:43:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.7|7245.9|0
1626673440000|2021-07-19 05:44:00|7248.7|7245.9|7247.7|7244.9|7248.7|7245.9|7247.7|7244.9|0
1626673450000|2021-07-19 05:44:10|7247.5|7244.7|7246.2|7243.4|7247.5|7244.7|7246.2|7243.4|3
1626673460000|2021-07-19 05:44:20|7245.8|7243|7246|7243.2|7246|7243.2|7244.2|7241.4|6
1626673470000|2021-07-19 05:44:30|7245.7|7242.9|7244.2|7241.4|7245.7|7242.9|7243.8|7241|0
1626673480000|2021-07-19 05:44:40|7243.8|7241|7246.5|7243.7|7246.7|7243.9|7243.8|7241|16
1626673490000|2021-07-19 05:44:50|7246|7243.2|7245.2|7242.4|7246|7243.2|7244.2|7241.4|5
1626673500000|2021-07-19 05:45:00|7245.5|7242.7|7245.2|7242.4|7246.2|7243.4|7245.2|7242.4|1
1626673510000|2021-07-19 05:45:10|7242.3|7239.5|7244.2|7241.4|7244.2|7241.4|7242.3|7239.5|57
1626673520000|2021-07-19 05:45:20|7243.5|7240.7|7243.7|7240.9|7244.2|7241.4|7243.2|7240.4|7
1626673530000|2021-07-19 05:45:30|7243.5|7240.7|7243.2|7240.4|7243.8|7241|7243.2|7240.4|5
1626673540000|2021-07-19 05:45:40|7242.7|7239.9|7243.5|7240.7|7243.5|7240.7|7242.7|7239.9|2
1626673560000|2021-07-19 05:46:00|7243.2|7240.4|7245.2|7242.4|7245.2|7242.4|7243.2|7240.4|5
1626673570000|2021-07-19 05:46:10|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|3
1626673580000|2021-07-19 05:46:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|2
1626673590000|2021-07-19 05:46:30|7243.7|7240.9|7243.2|7240.4|7243.7|7240.9|7243.2|7240.4|2
1626673600000|2021-07-19 05:46:40|7242.6|7239.8|7240.1|7237.3|7242.6|7239.8|7240|7237.2|23
1626673610000|2021-07-19 05:46:50|7240.3|7237.5|7239.6|7236.8|7240.6|7237.8|7239.6|7236.8|2
1626673620000|2021-07-19 05:47:00|7240.1|7237.3|7239.5|7236.7|7240.1|7237.3|7238.6|7235.8|16
1626673630000|2021-07-19 05:47:10|7239.6|7236.8|7239.1|7236.3|7239.8|7237|7239.1|7236.3|1
1626673640000|2021-07-19 05:47:20|7238.8|7236|7239.1|7236.3|7239.6|7236.8|7238.8|7236|1
1626673650000|2021-07-19 05:47:30|7239|7236.2|7238.5|7235.7|7239|7236.2|7238.5|7235.7|7
1626673660000|2021-07-19 05:47:40|7238|7235.2|7239.1|7236.3|7239.1|7236.3|7238|7235.2|8
1626673670000|2021-07-19 05:47:50|7240.6|7237.8|7240.1|7237.3|7241.3|7238.5|7240.1|7237.3|4
1626673680000|2021-07-19 05:48:00|7240|7237.2|7240.1|7237.3|7240.1|7237.3|7239.6|7236.8|1
1626673690000|2021-07-19 05:48:10|7240|7237.2|7240.1|7237.3|7241|7238.2|7239.1|7236.3|0
1626673700000|2021-07-19 05:48:20|7239.6|7236.8|7239.1|7236.3|7239.6|7236.8|7239.1|7236.3|2
1626673710000|2021-07-19 05:48:30|7240.1|7237.3|7239.1|7236.3|7240.1|7237.3|7239|7236.2|2
1626673720000|2021-07-19 05:48:40|7238.7|7235.9|7237.3|7234.5|7238.7|7235.9|7236.8|7234|10
1626673730000|2021-07-19 05:48:50|7236.6|7233.8|7238.1|7235.3|7239.1|7236.3|7236.6|7233.8|61
1626673740000|2021-07-19 05:49:00|7238.5|7235.7|7239.5|7236.7|7239.6|7236.8|7238.5|7235.7|1
1626673750000|2021-07-19 05:49:10|7240.2|7236.2|7240.1|7237.3|7240.2|7237.3|7239.5|7236.2|1
1626673760000|2021-07-19 05:49:20|7240.6|7236.6|7240.6|7237.8|7240.6|7237.8|7240.1|7236.6|0
1626673770000|2021-07-19 05:49:30|7240.1|7237.3|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|0
1626673780000|2021-07-19 05:49:40|7241.2|7238.4|7241.1|7238.3|7241.6|7238.8|7240.1|7237.3|13
1626673790000|2021-07-19 05:49:50|7241|7238.2|7239.5|7236.7|7241|7238.2|7239.5|7236.7|4
1626673800000|2021-07-19 05:50:00|7239.6|7236.8|7240.1|7237.3|7241|7238.2|7239.6|7236.8|7
1626673810000|2021-07-19 05:50:10|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|0
1626673820000|2021-07-19 05:50:20|7241.3|7238.5|7241.2|7238.4|7241.5|7238.7|7241.2|7238.4|38
1626673830000|2021-07-19 05:50:30|7240.1|7237.3|7241.1|7238.3|7241.1|7238.3|7240.1|7237.3|1
1626673840000|2021-07-19 05:50:40|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|0
1626673860000|2021-07-19 05:51:00|7240.3|7237.5|7240.5|7237.7|7241.5|7238.7|7240.3|7237.5|3
1626673870000|2021-07-19 05:51:10|7240.1|7237.3|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|2
1626673880000|2021-07-19 05:51:20|7239.8|7237|7240.1|7237.3|7240.1|7237.3|7239.8|7237|32
1626673890000|2021-07-19 05:51:30|7239.6|7236.8|7239.5|7236.7|7240.1|7237.3|7239.1|7236.3|3
1626673900000|2021-07-19 05:51:40|7239.6|7236.8|7240.1|7237.3|7240.1|7237.3|7239.5|7236.7|1
1626673910000|2021-07-19 05:51:50|7239.5|7236.7|7241.3|7238.5|7241.3|7238.5|7239.5|7236.7|188
1626673920000|2021-07-19 05:52:00|7241.8|7239|7242.3|7239.5|7242.5|7239.7|7241.8|7239|49
1626673930000|2021-07-19 05:52:10|7242.1|7239.3|7241.6|7238.8|7242.1|7239.3|7241.6|7238.8|0
1626673940000|2021-07-19 05:52:20|7242|7239.2|7243.3|7240.5|7243.5|7240.7|7242|7239.2|3
1626673950000|2021-07-19 05:52:30|7243.5|7240.7|7243.3|7240.5|7243.5|7240.7|7243.3|7240.5|0
1626673960000|2021-07-19 05:52:40|7242.1|7239.3|7243|7240.2|7243|7240.2|7242.1|7239.3|9
1626673980000|2021-07-19 05:53:00|7243.3|7240.5|7243.8|7241|7243.8|7241|7243.3|7240.5|1
1626673990000|2021-07-19 05:53:10|7244|7241.2|7246.1|7243.3|7246.1|7243.3|7244|7241.2|7
1626674000000|2021-07-19 05:53:20|7246.3|7243.5|7247.3|7244.5|7248.3|7245.5|7246.3|7243.5|29
1626674010000|2021-07-19 05:53:30|7247.1|7244.3|7246.5|7243.7|7247.3|7244.5|7246.5|7243.2|9
1626674020000|2021-07-19 05:53:40|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|2
1626674030000|2021-07-19 05:53:50|7246.5|7243.7|7247.1|7244.3|7247.1|7244.3|7246.5|7243.7|10
1626674040000|2021-07-19 05:54:00|7247|7244.2|7246.6|7243.8|7247|7244.2|7246.5|7243.7|0
1626674050000|2021-07-19 05:54:10|7246.5|7243.7|7246|7243.2|7246.6|7243.8|7246|7243.2|4
1626674060000|2021-07-19 05:54:20|7245.1|7242.3|7244.8|7242|7245.1|7242.3|7244.6|7241.8|2
1626674070000|2021-07-19 05:54:30|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7244.1|7241.3|2
1626674080000|2021-07-19 05:54:40|7245.5|7242.7|7245.1|7242.3|7246.1|7243.3|7245.1|7242.3|0
1626674090000|2021-07-19 05:54:50|7245.5|7242.7|7247.5|7244.7|7248.1|7245.3|7245.5|7242.7|2
1626674100000|2021-07-19 05:55:00|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|1
1626674120000|2021-07-19 05:55:20|7248.5|7245.7|7249.8|7247|7249.8|7247|7248.5|7245.7|2
1626674130000|2021-07-19 05:55:30|7250.1|7247.3|7249.8|7247|7250.1|7247.3|7249.3|7246.5|4
1626674140000|2021-07-19 05:55:40|7250.1|7247.3|7251.1|7248.3|7251.1|7248.3|7250.1|7247.3|1
1626674150000|2021-07-19 05:55:50|7251.6|7248.8|7251.8|7249|7251.8|7249|7251.6|7248.8|2
1626674160000|2021-07-19 05:56:00|7252.1|7249.3|7252.8|7250|7252.8|7250|7252.1|7249.3|4
1626674170000|2021-07-19 05:56:10|7253.3|7250.5|7254.3|7251.5|7254.8|7252|7253.3|7250.5|30
1626674180000|2021-07-19 05:56:20|7254.8|7252|7255.8|7253|7255.8|7253|7254.3|7251.5|7
1626674190000|2021-07-19 05:56:30|7256.3|7253.5|7258.8|7256|7259.3|7256.5|7256.3|7253.5|86
1626674200000|2021-07-19 05:56:40|7257.8|7255|7258.8|7256|7258.8|7256|7257.8|7255|0
1626674210000|2021-07-19 05:56:50|7259|7256.2|7260.6|7257.8|7261|7258.2|7259|7256.2|61
1626674220000|2021-07-19 05:57:00|7260.3|7257.5|7259|7256.2|7260.8|7258|7258.6|7255.8|12
1626674230000|2021-07-19 05:57:10|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|1
1626674240000|2021-07-19 05:57:20|7258.6|7255.8|7256.8|7254|7259.1|7256.3|7256.8|7254|8
1626674250000|2021-07-19 05:57:30|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|1
1626674260000|2021-07-19 05:57:40|7256.1|7253.3|7256.1|7253.3|7256.3|7253.5|7256.1|7253.3|0
1626674270000|2021-07-19 05:57:50|7256.3|7253.5|7257|7254.2|7257|7254.2|7256.3|7253.5|3
1626674280000|2021-07-19 05:58:00|7257.3|7254.5|7257.6|7254.8|7257.6|7254.8|7257.3|7254.5|1
1626674300000|2021-07-19 05:58:20|||||||||1
1626674310000|2021-07-19 05:58:30|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.6|7253.8|4
1626674320000|2021-07-19 05:58:40|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1626674330000|2021-07-19 05:58:50|7256.8|7254|7256|7253.2|7256.8|7254|7256|7253.2|5
1626674340000|2021-07-19 05:59:00|7255.3|7252.5|7255.3|7252.5|7256.3|7253.5|7255.3|7252.5|13
1626674350000|2021-07-19 05:59:10|7255.8|7253|7256.6|7253.8|7257.1|7254.3|7255.8|7253|26
1626674360000|2021-07-19 05:59:20|7257.6|7254.8|7256.1|7253.3|7258.8|7256|7256|7253.2|93
1626674370000|2021-07-19 05:59:30|7256.8|7254|7258.8|7256|7259.6|7256|7256.8|7254|11
1626674380000|2021-07-19 05:59:40|7258.3|7255.5|7257|7254.2|7258.3|7255.5|7256.5|7253.7|18
1626674390000|2021-07-19 05:59:50|7256.5|7253.7|7257|7254.2|7257|7254.2|7256.5|7253.7|7
1626674400000|2021-07-19 06:00:00|7256.6|7253.8|7259.5|7256.7|7260.1|7257.3|7256.5|7253.7|85
1626674410000|2021-07-19 06:00:10|7260.1|7257.3|7262.5|7259.7|7262.5|7259.7|7260.1|7257.3|7
1626674420000|2021-07-19 06:00:20|7262.6|7259.8|7263.6|7260.8|7264|7261.2|7262.6|7259.8|22
1626674430000|2021-07-19 06:00:30|7264|7261.2|7263.5|7260.7|7264|7261.2|7263|7260.2|4
1626674440000|2021-07-19 06:00:40|7264|7261.2|7264.8|7262|7266|7263.2|7263.5|7260.7|17
1626674450000|2021-07-19 06:00:50|7264.5|7261.7|7266|7263.2|7266.1|7263.3|7264.1|7261.3|10
1626674460000|2021-07-19 06:01:00|7265.5|7262.7|7264.6|7261.8|7265.5|7262.7|7264.6|7261.8|2
1626674470000|2021-07-19 06:01:10|7265|7262.2|7262.5|7259.7|7265.6|7262.8|7262.5|7259.7|29
1626674480000|2021-07-19 06:01:20|7263|7260.2|7261.5|7258.7|7263.5|7260.7|7261.5|7258.7|7
1626674490000|2021-07-19 06:01:30|7261|7258.2|7262.1|7259.3|7262.1|7259.3|7260|7257.2|21
1626674500000|2021-07-19 06:01:40|7261|7258.2|7261.8|7259|7261.8|7259|7260.5|7257.5|30
1626674510000|2021-07-19 06:01:50|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7261.8|7259|12
1626674520000|2021-07-19 06:02:00|7263|7260.2|7264.5|7261.7|7264.6|7261.8|7263|7260.2|27
1626674530000|2021-07-19 06:02:10|7264|7261.2|7264.6|7261.8|7264.6|7261.8|7263.5|7260.7|11
1626674540000|2021-07-19 06:02:20|7264.5|7261.7|7264.1|7261.3|7264.6|7261.8|7264.1|7261.3|9
1626674550000|2021-07-19 06:02:30|||||||||2
1626674560000|2021-07-19 06:02:40|7263.5|7260.7|7262.6|7259.8|7263.5|7260.7|7261.5|7258.7|16
1626674570000|2021-07-19 06:02:50|7262.1|7259.3|7263.8|7261|7263.8|7261|7262.1|7259.3|6
1626674580000|2021-07-19 06:03:00|7264.1|7261.3|7262.3|7259.5|7264.1|7261.3|7262.3|7259.2|13
1626674590000|2021-07-19 06:03:10|7261.8|7259|7261.4|7258.6|7262.5|7259.3|7260.4|7257.5|8
1626674600000|2021-07-19 06:03:20|7261.1|7258.3|7261.2|7257.2|7261.2|7258.3|7259.4|7256.2|15
1626674610000|2021-07-19 06:03:30|7261.4|7258.6|7262.1|7259.3|7262.1|7259.3|7261.4|7258.6|0
1626674620000|2021-07-19 06:03:40|7262.5|7258.5|7262.5|7258.5|7262.5|7258.5|7262.5|7258.5|0
1626674630000|2021-07-19 06:03:50|7261.4|7258.6|7259.4|7256.6|7261.4|7258.6|7259.4|7256.6|3
1626674640000|2021-07-19 06:04:00|7259.8|7257|7261.1|7258.3|7261.1|7258.3|7259.8|7257|1
1626674650000|2021-07-19 06:04:10|7261.3|7258.5|7260.4|7257.6|7261.3|7258.5|7259.9|7256.9|3
1626674660000|2021-07-19 06:04:20|7260.8|7258|7263.4|7260.6|7263.4|7260.6|7260.8|7258|4
1626674670000|2021-07-19 06:04:30|7263.1|7260.3|7262.6|7259.8|7263.1|7260.3|7262.6|7259.8|3
1626674680000|2021-07-19 06:04:40|7261.8|7259|7261.8|7259|7262.1|7259.3|7260.8|7258|2
1626674690000|2021-07-19 06:04:50|7261.4|7258.6|7262.1|7259.3|7262.6|7259.8|7261.4|7258.6|67
1626674700000|2021-07-19 06:05:00|7262.6|7259.8|7261.9|7259.1|7263.4|7260.6|7261.9|7258.5|7
1626674710000|2021-07-19 06:05:10|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7261.8|7259|6
1626674730000|2021-07-19 06:05:30|7262.3|7259.5|7262.4|7259.6|7262.9|7260.1|7261.9|7259.1|2
1626674750000|2021-07-19 06:05:50|7262.9|7260.1|7260.4|7257.6|7262.9|7260.1|7260.4|7257.6|34
1626674760000|2021-07-19 06:06:00|7260.3|7257.5|7261.4|7258.6|7261.4|7258.6|7260.3|7257.5|29
1626674780000|2021-07-19 06:06:20|7261.1|7258.3|7261.1|7258.3|7261.5|7258.3|7261.1|7257.5|2
1626674790000|2021-07-19 06:06:30|7261.9|7259.1|7260.3|7257.5|7261.9|7259.1|7260.3|7257.5|5
1626674800000|2021-07-19 06:06:40|7259.9|7257.1|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|5
1626674810000|2021-07-19 06:06:50|7258.9|7256.1|7255.9|7253.1|7258.9|7256.1|7255.9|7253.1|39
1626674820000|2021-07-19 06:07:00|7256.3|7253.5|7259.4|7256.6|7259.4|7256.6|7256.3|7253.5|28
1626674830000|2021-07-19 06:07:10|7258.8|7256|7259.1|7256.3|7259.4|7256.6|7258.8|7256|0
1626674840000|2021-07-19 06:07:20|7260.6|7257.8|7261.1|7258.3|7261.1|7258.3|7260.6|7257.8|111
1626674850000|2021-07-19 06:07:30|7260.9|7258.1|7261.1|7258.3|7261.1|7258.3|7260.9|7258.1|0
1626674860000|2021-07-19 06:07:40|7260.9|7258.1|7261.9|7259.1|7261.9|7259.1|7260.6|7257.8|1
1626674870000|2021-07-19 06:07:50|7263.9|7261.1|7263.9|7261.1|7264.4|7261.6|7263.9|7261.1|36
1626674880000|2021-07-19 06:08:00|7265.1|7262.3|7264.8|7262|7265.6|7262.8|7264.4|7261.6|31
1626674890000|2021-07-19 06:08:10|7264.4|7261.6|7265.9|7263.1|7265.9|7263.1|7264.4|7261.6|19
1626674900000|2021-07-19 06:08:20|7266.6|7263.8|7266.1|7263.3|7266.6|7263.8|7266.1|7263.3|19
1626674910000|2021-07-19 06:08:30|7265.9|7263.1|7265.9|7263.1|7266.1|7263.3|7265.9|7263.1|0
1626674920000|2021-07-19 06:08:40|7264.9|7262.1|7263.8|7261|7264.9|7262.1|7263.8|7261|15
1626674930000|2021-07-19 06:08:50|7263.9|7261.1|7265.4|7262.6|7265.4|7262.6|7263.8|7261|5
1626674940000|2021-07-19 06:09:00|7265.1|7262.3|7263.8|7261|7265.1|7262.3|7263.8|7261|7
1626674950000|2021-07-19 06:09:10|7263.4|7260.6|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|1
1626674960000|2021-07-19 06:09:20|7261.9|7259.1|7260.9|7258.1|7261.9|7259.1|7260.9|7258.1|4
1626674970000|2021-07-19 06:09:30|7260.1|7257.3|7261.1|7258.3|7261.1|7258.3|7260.1|7257.3|7
1626674980000|2021-07-19 06:09:40|7260.9|7258.1|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|0
1626674990000|2021-07-19 06:09:50|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|1
1626675010000|2021-07-19 06:10:10|7259.8|7257|7258.8|7256|7260.6|7257.8|7258.8|7256|238
1626675020000|2021-07-19 06:10:20|7258.6|7255.8|7258.8|7256|7258.8|7256|7258.3|7255.5|2
1626675030000|2021-07-19 06:10:30|7259.3|7256.5|7259.8|7257|7259.8|7257|7258.8|7256|6
1626675050000|2021-07-19 06:10:50|7259.9|7257.1|7259.4|7256.6|7260.3|7257.5|7259.3|7255.9|12
1626675060000|2021-07-19 06:11:00|7259.8|7257|7259.8|7257|7259.8|7257|7258.8|7256|4
1626675070000|2021-07-19 06:11:10|7260.3|7257.5|7262.1|7259.3|7262.5|7259.7|7260.3|7257.5|6
1626675080000|2021-07-19 06:11:20|7261.6|7258.8|7262.1|7259.3|7262.6|7259.8|7261.6|7258.8|3
1626675090000|2021-07-19 06:11:30|7262.3|7259.5|7262.1|7259.3|7263.1|7260.3|7262.1|7259.3|1
1626675110000|2021-07-19 06:11:50|7261.3|7258.5|7260.8|7258|7261.3|7258.5|7260.8|7258|0
1626675120000|2021-07-19 06:12:00|7260.5|7257.7|7260.1|7257.3|7260.8|7258|7259.6|7256.8|30
1626675130000|2021-07-19 06:12:10|7260.3|7257.5|7260.8|7258|7260.8|7258|7260.3|7257.5|2
1626675140000|2021-07-19 06:12:20|7261.3|7258.5|7261.8|7259|7261.8|7259|7261.3|7258.5|1
1626675150000|2021-07-19 06:12:30|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|0
1626675160000|2021-07-19 06:12:40|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|0
1626675180000|2021-07-19 06:13:00|7260.6|7257.8|7260.1|7257.3|7260.6|7257.8|7260.1|7257.3|1
1626675190000|2021-07-19 06:13:10|7259.6|7256.8|7259.1|7256.3|7259.6|7256.8|7258.6|7255.8|12
1626675220000|2021-07-19 06:13:40|7259.3|7256.5|7259.1|7256.3|7259.6|7256.8|7259.1|7256.3|0
1626675230000|2021-07-19 06:13:50|7258.1|7255.3|7259.1|7256.3|7259.1|7256.3|7258.1|7255.3|12
1626675240000|2021-07-19 06:14:00|7258.9|7256.1|7257.8|7255|7258.9|7256.1|7257.8|7255|2
1626675250000|2021-07-19 06:14:10|||||||||1
1626675260000|2021-07-19 06:14:20|||||||||31
1626675270000|2021-07-19 06:14:30|7257.6|7254.8|7257.8|7255|7257.8|7255|7257.6|7254.8|6
1626675280000|2021-07-19 06:14:40|7257.6|7254.8|7259.6|7256.8|7259.6|7256.8|7257.6|7254.8|10
1626675290000|2021-07-19 06:14:50|7259.3|7256.5|7257.8|7255|7259.3|7256.5|7257.6|7254.8|27
1626675300000|2021-07-19 06:15:00|7257.9|7255.1|7260.3|7257.5|7260.3|7257.5|7257.9|7255.1|4
1626675310000|2021-07-19 06:15:10|7259.9|7257.1|7258.8|7256|7259.9|7257.1|7258.8|7256|5
1626675320000|2021-07-19 06:15:20|7259.3|7256.5|7258.8|7256|7259.3|7256.5|7258.8|7256|15
1626675330000|2021-07-19 06:15:30|7258.6|7255.8|7256.8|7254|7258.6|7255.8|7256.8|7254|18
1626675340000|2021-07-19 06:15:40|7256.6|7253.8|7256.8|7254|7256.8|7254|7255.8|7253|9
1626675350000|2021-07-19 06:15:50|7256.6|7253.8|7256.6|7253.8|7256.8|7254|7256.6|7253.8|4
1626675360000|2021-07-19 06:16:00|7256.8|7254|7257.8|7255|7257.8|7255|7256.8|7254|18
1626675380000|2021-07-19 06:16:20|7258.1|7255.3|7259.3|7256.5|7259.3|7256.5|7258.1|7255.3|2
1626675390000|2021-07-19 06:16:30|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|1
1626675400000|2021-07-19 06:16:40|7258.8|7256|7257.8|7255|7258.8|7256|7257.1|7254.3|6
1626675410000|2021-07-19 06:16:50|7258.1|7255.3|7259.1|7256.3|7259.9|7257|7258.1|7255.3|2
1626675420000|2021-07-19 06:17:00|7258.3|7255.5|7258.1|7255.3|7258.3|7255.5|7258.1|7255.3|5
1626675430000|2021-07-19 06:17:10|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|0
1626675440000|2021-07-19 06:17:20|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.1|7254.3|1
1626675450000|2021-07-19 06:17:30|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1626675460000|2021-07-19 06:17:40|7256.8|7254|7255.8|7253|7256.8|7254|7255.6|7252.8|11
1626675470000|2021-07-19 06:17:50|||||||||1
1626675480000|2021-07-19 06:18:00|7256.3|7253.5|7257.1|7254.3|7257.3|7254.5|7256.1|7253.3|3
1626675490000|2021-07-19 06:18:10|7256.6|7253.8|7257.6|7254.8|7257.6|7254.8|7256.6|7253.8|2
1626675500000|2021-07-19 06:18:20|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|1
1626675510000|2021-07-19 06:18:30|7258.1|7255.3|7257.1|7254.3|7258.1|7255.3|7257.1|7254.3|1
1626675520000|2021-07-19 06:18:40|7258.1|7255.3|7257.1|7254.3|7258.1|7255.3|7257.1|7254.3|9
1626675530000|2021-07-19 06:18:50|||||||||1
1626675540000|2021-07-19 06:19:00|7256.9|7254.1|7257.6|7254.8|7257.6|7254.8|7256.6|7253.8|2
1626675550000|2021-07-19 06:19:10|7257.4|7254.6|7257.1|7254.3|7257.4|7254.6|7257.1|7254.3|0
1626675560000|2021-07-19 06:19:20|7256.6|7253.8|7257.1|7254.3|7257.1|7254.3|7256.4|7253.6|4
1626675580000|2021-07-19 06:19:40|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|0
1626675590000|2021-07-19 06:19:50|7255.8|7253|7254.8|7252|7255.8|7253|7254.8|7252|18
1626675600000|2021-07-19 06:20:00|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7250.3|7247.5|135
1626675610000|2021-07-19 06:20:10|7251.1|7248.3|7251.1|7248.3|7251.3|7248.5|7251.1|7248.3|4
1626675620000|2021-07-19 06:20:20|7251.3|7248.5|7249.8|7247|7251.3|7248.5|7249.6|7246.8|6
1626675630000|2021-07-19 06:20:30|7250.8|7248|7249.8|7247|7251.1|7248.3|7249.8|7247|4
1626675640000|2021-07-19 06:20:40|7250.1|7247.3|7251.8|7249|7253.6|7250.8|7250.1|7247.3|116
1626675660000|2021-07-19 06:21:00|7251.4|7248.6|7250.6|7247.8|7251.6|7248.8|7250.6|7247.8|10
1626675680000|2021-07-19 06:21:20|7250.9|7248.1|7252.8|7250|7253.3|7250.5|7250.9|7248.1|21
1626675690000|2021-07-19 06:21:30|7252.9|7250.1|7253.6|7250.8|7253.8|7251|7252.9|7250.1|0
1626675700000|2021-07-19 06:21:40|7253.8|7251|7254.3|7251.5|7254.3|7251.5|7253.8|7251|0
1626675710000|2021-07-19 06:21:50|7253.9|7251.1|7253.6|7250.8|7253.9|7251.1|7253.6|7250.8|1
1626675720000|2021-07-19 06:22:00|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1626675730000|2021-07-19 06:22:10|7252.8|7250|7252.1|7249.3|7252.8|7250|7252.1|7249.3|4
1626675740000|2021-07-19 06:22:20|7252.6|7249.8|7252.8|7250|7252.8|7250|7252.6|7249.8|1
1626675750000|2021-07-19 06:22:30|7253.1|7250.3|7253.8|7251|7253.8|7251|7253.1|7250.3|0
1626675760000|2021-07-19 06:22:40|7253.6|7250.8|7253.8|7251|7254.1|7251.3|7253.6|7250.8|24
1626675790000|2021-07-19 06:23:10|||||||||21
1626675800000|2021-07-19 06:23:20|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1626675820000|2021-07-19 06:23:40|7253.8|7251|7255.8|7253|7255.8|7253|7253.8|7251|3
1626675830000|2021-07-19 06:23:50|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|0
1626675850000|2021-07-19 06:24:10|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|2
1626675860000|2021-07-19 06:24:20|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|0
1626675870000|2021-07-19 06:24:30|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1626675880000|2021-07-19 06:24:40|7254.8|7252|7253.4|7250.6|7254.8|7252|7253.4|7250.6|37
1626675890000|2021-07-19 06:24:50|||||||||1
1626675910000|2021-07-19 06:25:10|7252.9|7250.1|7252.4|7249.6|7252.9|7250.1|7252.4|7249.6|1
1626675930000|2021-07-19 06:25:30|7252.6|7249.8|7252.6|7249.8|7252.8|7250|7252.6|7249.8|2
1626675940000|2021-07-19 06:25:40|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1626675960000|2021-07-19 06:26:00|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.4|7249.6|1
1626675970000|2021-07-19 06:26:10|7252.4|7249.6|7248.9|7246.1|7252.4|7249.6|7248.9|7246.1|13
1626675980000|2021-07-19 06:26:20|7249.1|7246.3|7249.9|7247.1|7249.9|7247.1|7249.1|7246.3|16
1626676000000|2021-07-19 06:26:40|7250.1|7247.3|7249.8|7247|7250.1|7247.3|7249.8|7247|26
1626676010000|2021-07-19 06:26:50|7249.3|7246.5|7248.4|7245.6|7249.3|7246.5|7248.4|7245.6|0
1626676020000|2021-07-19 06:27:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.4|7245.6|15
1626676040000|2021-07-19 06:27:20|7249.6|7246.8|7249.8|7247|7249.8|7247|7249.6|7246.8|1
1626676050000|2021-07-19 06:27:30|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|0
1626676080000|2021-07-19 06:28:00|7250.6|7247.8|7251.8|7249|7251.8|7249|7250.6|7247.8|2
1626676100000|2021-07-19 06:28:20|7252.3|7249.5|7252.4|7249.6|7252.6|7249.8|7252.3|7249.5|5
1626676110000|2021-07-19 06:28:30|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.4|7248.6|13
1626676120000|2021-07-19 06:28:40|||||||||4
1626676130000|2021-07-19 06:28:50|7252.2|7248.2|7251.1|7248.3|7252.2|7248.6|7250.8|7247.9|16
1626676140000|2021-07-19 06:29:00|7250.8|7248|7249.6|7246.8|7250.8|7248|7249.6|7246.8|0
1626676150000|2021-07-19 06:29:10|||||||||58
1626676170000|2021-07-19 06:29:30|7249.4|7246.6|7248.7|7245.9|7249.4|7246.6|7248.7|7245.9|3
1626676180000|2021-07-19 06:29:40|7248.9|7246.1|7249.7|7246.9|7249.7|7246.9|7248.9|7246.1|3
1626676200000|2021-07-19 06:30:00|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1626676210000|2021-07-19 06:30:10|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|4
1626676230000|2021-07-19 06:30:30|7250.2|7247.4|7250.1|7247.3|7250.2|7247.4|7250.1|7247.3|1
1626676240000|2021-07-19 06:30:40|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|0
1626676250000|2021-07-19 06:30:50|7249.9|7247.1|7250.1|7247.3|7250.1|7247.3|7249.9|7247.1|9
1626676260000|2021-07-19 06:31:00|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248.6|7245.8|2
1626676270000|2021-07-19 06:31:10|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|14
1626676290000|2021-07-19 06:31:30|7247.7|7244.9|7246.6|7243.8|7247.7|7244.9|7246.6|7243.8|17
1626676300000|2021-07-19 06:31:40|7246.7|7243.9|7246.6|7243.8|7246.7|7243.9|7245.9|7243.1|10
1626676310000|2021-07-19 06:31:50|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|6
1626676320000|2021-07-19 06:32:00|7246.2|7243.4|7247.4|7244.6|7247.6|7244.8|7246.2|7243.4|5
1626676330000|2021-07-19 06:32:10|7247.3|7244.5|7246.2|7243.4|7247.3|7244.5|7246.1|7243.3|0
1626676340000|2021-07-19 06:32:20|7246.6|7243.8|7245.1|7242.3|7246.6|7243.8|7244.7|7241.9|18
1626676350000|2021-07-19 06:32:30|7244.9|7242.1|7244.1|7241.3|7244.9|7242.1|7243.4|7240.6|8
1626676360000|2021-07-19 06:32:40|7244.4|7241.6|7245.7|7242.9|7245.7|7242.9|7244.4|7241.6|8
1626676370000|2021-07-19 06:32:50|7246.6|7243.8|7246.7|7243.9|7247.6|7244.8|7246.6|7243.8|4
1626676380000|2021-07-19 06:33:00|7246.6|7243.8|7246.4|7243.6|7246.6|7243.8|7246.4|7243.6|0
1626676390000|2021-07-19 06:33:10|7246.1|7243.3|7245.6|7242.8|7246.1|7243.3|7244.9|7242.1|15
1626676400000|2021-07-19 06:33:20|7245.7|7242.9|7246.2|7243.4|7246.2|7243.4|7245.7|7242.9|1
1626676410000|2021-07-19 06:33:30|7246.1|7243.3|7246.2|7243.4|7246.2|7243.4|7246.1|7243.3|1
1626676420000|2021-07-19 06:33:40|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|0
1626676430000|2021-07-19 06:33:50|7246.4|7243.6|7246.4|7243.6|7246.6|7243.8|7246.4|7243.6|0
1626676440000|2021-07-19 06:34:00|7246.6|7243.8|7246.4|7243.6|7246.6|7243.8|7246.4|7243.6|0
1626676460000|2021-07-19 06:34:20|7246.6|7243.8|7246.4|7243.6|7246.6|7243.8|7246.4|7243.6|0
1626676470000|2021-07-19 06:34:30|7246.3|7243.5|7244.6|7241.8|7246.3|7243.5|7244.6|7241.8|0
1626676480000|2021-07-19 06:34:40|||||||||13
1626676510000|2021-07-19 06:35:10|7243.7|7240.9|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|17
1626676520000|2021-07-19 06:35:20|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.6|7240.8|6
1626676530000|2021-07-19 06:35:30|7244.1|7241.3|7244.1|7241.3|7244.6|7241.8|7244.1|7241.3|14
1626676540000|2021-07-19 06:35:40|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|0
1626676550000|2021-07-19 06:35:50|7244.6|7241.8|7245.6|7242.8|7245.6|7242.8|7244.6|7241.8|3
1626676560000|2021-07-19 06:36:00|7246.6|7243.8|7246.1|7243.3|7246.6|7243.8|7246.1|7243.3|6
1626676580000|2021-07-19 06:36:20|7246.4|7243.6|7246.9|7244.1|7246.9|7244.1|7246.4|7243.6|5
1626676590000|2021-07-19 06:36:30|7246.4|7243.6|7246.6|7243.8|7246.6|7243.8|7246.4|7243.6|0
1626676600000|2021-07-19 06:36:40|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|3
1626676610000|2021-07-19 06:36:50|7246.3|7243.5|7247.1|7244.3|7247.1|7244.3|7245.9|7243.1|3
1626676620000|2021-07-19 06:37:00|7247.4|7244.6|7247.4|7244.6|7247.6|7244.8|7246.9|7244.1|5
1626676630000|2021-07-19 06:37:10|7247.8|7245|7248.4|7245.6|7248.4|7245.6|7247.8|7245|3
1626676650000|2021-07-19 06:37:30|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7248.1|7245.3|0
1626676660000|2021-07-19 06:37:40|7248.9|7246.1|7249.9|7247.1|7249.9|7247.1|7248.9|7246.1|17
1626676680000|2021-07-19 06:38:00|7249.6|7246.8|7248.2|7245.4|7250.4|7247.6|7248.1|7245.3|22
1626676690000|2021-07-19 06:38:10|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1626676700000|2021-07-19 06:38:20|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|0
1626676710000|2021-07-19 06:38:30|7248.4|7245.6|7248.6|7245.8|7248.6|7245.8|7248.4|7245.6|1
1626676720000|2021-07-19 06:38:40|7248.7|7245.9|7249.1|7246.3|7249.1|7246.3|7248.7|7245.9|4
1626676730000|2021-07-19 06:38:50|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7247.9|7245.1|4
1626676740000|2021-07-19 06:39:00|7248.4|7245.6|7247.6|7244.8|7248.6|7245.8|7247.6|7244.8|6
1626676750000|2021-07-19 06:39:10|7247.3|7244.5|7246.7|7243.9|7247.3|7244.5|7246.6|7243.8|21
1626676760000|2021-07-19 06:39:20|7246.1|7243.3|7246.6|7243.8|7246.7|7243.9|7246.1|7243.3|6
1626676770000|2021-07-19 06:39:30|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|20
1626676780000|2021-07-19 06:39:40|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|5
1626676790000|2021-07-19 06:39:50|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|2
1626676800000|2021-07-19 06:40:00|7245.6|7242.8|7246.7|7243.9|7246.7|7243.9|7245.2|7242.4|10
1626676810000|2021-07-19 06:40:10|7247.6|7244.8|7247.7|7244.9|7247.7|7244.9|7247.6|7244.8|1
1626676820000|2021-07-19 06:40:20|7247.6|7244.8|7248.2|7245.4|7248.2|7245.4|7247.2|7244.4|3
1626676830000|2021-07-19 06:40:30|7248.7|7245.9|7248.6|7245.8|7248.7|7245.9|7248.6|7245.8|3
1626676840000|2021-07-19 06:40:40|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|1
1626676860000|2021-07-19 06:41:00|7247.9|7245.1|7247.4|7244.6|7248.6|7245.8|7247.4|7244.6|0
1626676870000|2021-07-19 06:41:10|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7246.9|7244.1|1
1626676880000|2021-07-19 06:41:20|7247.6|7244.8|7248.1|7245.3|7248.1|7245.3|7247.6|7244.8|2
1626676890000|2021-07-19 06:41:30|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1626676900000|2021-07-19 06:41:40|7248.2|7245.4|7248.6|7245.8|7248.9|7246.1|7247.9|7245.1|9
1626676910000|2021-07-19 06:41:50|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|1
1626676920000|2021-07-19 06:42:00|7248.6|7245.8|7248.7|7245.9|7248.7|7245.9|7248.6|7245.8|1
1626676930000|2021-07-19 06:42:10|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|0
1626676950000|2021-07-19 06:42:30|||||||||1
1626676960000|2021-07-19 06:42:40|7248.6|7245.8|7248.6|7245.8|7248.7|7245.9|7248.6|7245.8|7
1626676970000|2021-07-19 06:42:50|7248.7|7245.9|7247.6|7244.8|7248.7|7245.9|7247.6|7244.8|1
1626676980000|2021-07-19 06:43:00|||||||||11
1626676990000|2021-07-19 06:43:10|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1626677000000|2021-07-19 06:43:20|7249.2|7246.4|7250.9|7248.1|7250.9|7248.1|7249.2|7246.4|314
1626677010000|2021-07-19 06:43:30|7251.4|7248.6|7251.7|7248.9|7251.9|7249.1|7250.9|7248.1|0
1626677020000|2021-07-19 06:43:40|7251.9|7249.1|7251.7|7248.9|7251.9|7249.1|7251.7|7248.9|0
1626677030000|2021-07-19 06:43:50|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1626677040000|2021-07-19 06:44:00|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|2
1626677050000|2021-07-19 06:44:10|7251.6|7248.8|7251.7|7248.9|7251.7|7248.9|7251.6|7248.8|2
1626677060000|2021-07-19 06:44:20|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1626677070000|2021-07-19 06:44:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|1
1626677090000|2021-07-19 06:44:50|7251.6|7248.8|7251.2|7248.4|7251.6|7248.8|7251.2|7248.4|1
1626677100000|2021-07-19 06:45:00|7250.7|7247.9|7250.7|7247.9|7250.9|7248.1|7250.7|7247.9|8
1626677110000|2021-07-19 06:45:10|7250.9|7248.1|7248.7|7245.9|7251.2|7248.4|7248.7|7245.9|529
1626677130000|2021-07-19 06:45:30|7248.9|7246.1|7249.7|7246.9|7249.7|7246.9|7248.9|7246.1|4
1626677140000|2021-07-19 06:45:40|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|0
1626677150000|2021-07-19 06:45:50|7250.1|7247.3|7250.9|7248.1|7250.9|7248.1|7249.7|7246.9|13
1626677160000|2021-07-19 06:46:00|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|2
1626677170000|2021-07-19 06:46:10|7250.2|7247.4|7249.6|7246.8|7250.2|7247.4|7249.6|7246.8|4
1626677180000|2021-07-19 06:46:20|7249.9|7247.1|7250.7|7247.9|7250.7|7247.9|7249.7|7246.9|4
1626677190000|2021-07-19 06:46:30|7250.2|7247.4|7248.7|7245.9|7250.2|7247.4|7248.7|7245.9|10
1626677200000|2021-07-19 06:46:40|7248.9|7246.1|7249.4|7246.6|7249.4|7246.6|7248.9|7246.1|52
1626677210000|2021-07-19 06:46:50|7248.9|7246.1|7249|7246.2|7249.5|7246.7|7248.9|7246.1|8
1626677220000|2021-07-19 06:47:00|7248.7|7245.9|7248.7|7245.9|7248.9|7246.1|7248.7|7245.9|2
1626677230000|2021-07-19 06:47:10|7248.2|7245.4|7247.9|7245.1|7248.2|7245.4|7247.7|7244.9|0
1626677240000|2021-07-19 06:47:20|7248.2|7245.4|7244.9|7242.1|7248.2|7245.4|7244.9|7242.1|16
1626677250000|2021-07-19 06:47:30|7245|7242.2|7247.7|7244.9|7247.9|7245.1|7245|7242.2|18
1626677260000|2021-07-19 06:47:40|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1626677270000|2021-07-19 06:47:50|7248|7245.2|7249.9|7247.1|7249.9|7247.1|7248|7245.2|0
1626677280000|2021-07-19 06:48:00|7248.9|7246.1|7249.2|7246.4|7249.2|7246.4|7248.7|7245.9|3
1626677290000|2021-07-19 06:48:10|7249.7|7246.9|7249.4|7246.6|7249.7|7246.9|7249.2|7246.4|1
1626677300000|2021-07-19 06:48:20|7249.9|7247.1|7249.7|7246.9|7249.9|7247.1|7249.7|7246.9|0
1626677310000|2021-07-19 06:48:30|7249.9|7247.1|7249.9|7247.1|7250.6|7247.8|7249.9|7247.1|26
1626677330000|2021-07-19 06:48:50|||||||||1
1626677340000|2021-07-19 06:49:00|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|3
1626677350000|2021-07-19 06:49:10|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|2
1626677360000|2021-07-19 06:49:20|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|1
1626677370000|2021-07-19 06:49:30|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|2
1626677380000|2021-07-19 06:49:40|7248.7|7245.9|7247.9|7245.1|7248.7|7245.9|7247.9|7245.1|2
1626677390000|2021-07-19 06:49:50|7246.9|7244.1|7247|7244.2|7247|7244.2|7245.9|7243.1|15
1626677400000|2021-07-19 06:50:00|7248|7245.2|7247.1|7244.3|7248|7245.2|7247.1|7244.3|6
1626677410000|2021-07-19 06:50:10|7246.9|7244.1|7247.7|7244.9|7248.2|7245.4|7246.9|7244.1|167
1626677420000|2021-07-19 06:50:20|7249.7|7246.9|7249.7|7246.9|7250.6|7247.8|7249.7|7246.9|53
1626677430000|2021-07-19 06:50:30|7249.9|7247.1|7250.7|7247.9|7250.7|7247.9|7249.7|7246.9|9
1626677440000|2021-07-19 06:50:40|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|1
1626677460000|2021-07-19 06:51:00|7249.6|7246.8|7249.7|7246.9|7249.7|7246.9|7249.6|7246.8|12
1626677470000|2021-07-19 06:51:10|7250.1|7247.3|7250.6|7247.8|7250.6|7247.8|7250.1|7247.3|0
1626677480000|2021-07-19 06:51:20|7250.4|7247.6|7250.6|7247.8|7250.6|7247.8|7250.4|7247.6|0
1626677490000|2021-07-19 06:51:30|7250.9|7248.1|7250.7|7247.9|7251.1|7248.3|7250.6|7247.8|4
1626677520000|2021-07-19 06:52:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|0
1626677530000|2021-07-19 06:52:10|7250.7|7247.9|7250.6|7247.8|7250.7|7247.9|7250.6|7247.8|0
1626677550000|2021-07-19 06:52:30|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|1
1626677560000|2021-07-19 06:52:40|7249.7|7246.9|7249.6|7246.8|7249.7|7246.9|7249.6|7246.8|3
1626677570000|2021-07-19 06:52:50|7249.2|7246.4|7249.4|7246.6|7249.6|7246.8|7248.2|7245.4|5
1626677580000|2021-07-19 06:53:00|7249.1|7246.3|7247.1|7244.3|7249.6|7246.8|7247.1|7244.3|2
1626677590000|2021-07-19 06:53:10|7246.9|7244.1|7246.7|7243.9|7247.6|7244.8|7246.6|7243.8|10
1626677600000|2021-07-19 06:53:20|7247.7|7244.9|7249.4|7246.6|7249.4|7246.6|7247.7|7244.9|23
1626677610000|2021-07-19 06:53:30|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248.6|7245.8|1
1626677620000|2021-07-19 06:53:40|||||||||4
1626677630000|2021-07-19 06:53:50|7248.2|7245.4|7246.6|7243.8|7248.2|7245.4|7246.6|7243.8|21
1626677640000|2021-07-19 06:54:00|7247.7|7244.9|7246.4|7243.6|7247.7|7244.9|7246.4|7243.6|12
1626677650000|2021-07-19 06:54:10|7246.2|7243.4|7246.7|7243.9|7246.7|7243.9|7246.2|7243.4|9
1626677670000|2021-07-19 06:54:30|7246.6|7243.8|7246.4|7243.6|7246.6|7243.8|7246.4|7243.6|2
1626677680000|2021-07-19 06:54:40|7245.1|7242.3|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|0
1626677690000|2021-07-19 06:54:50|7243.6|7240.8|7243.7|7240.9|7243.7|7240.9|7242.7|7239.9|6
1626677700000|2021-07-19 06:55:00|7244.2|7241.4|7244.7|7241.9|7244.7|7241.9|7244.2|7241.4|0
1626677710000|2021-07-19 06:55:10|7245.2|7242.4|7245.1|7242.3|7245.6|7242.8|7245.1|7242.3|0
1626677720000|2021-07-19 06:55:20|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|1
1626677730000|2021-07-19 06:55:30|7244.6|7241.8|7244.2|7241.4|7244.6|7241.8|7244.2|7241.4|11
1626677740000|2021-07-19 06:55:40|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|0
1626677750000|2021-07-19 06:55:50|7244.9|7242.1|7245.9|7243.1|7245.9|7243.1|7244.9|7242.1|0
1626677760000|2021-07-19 06:56:00|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7245.5|7242.7|3
1626677770000|2021-07-19 06:56:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|2
1626677780000|2021-07-19 06:56:20|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|21
1626677790000|2021-07-19 06:56:30|7246.9|7244.1|7247.7|7244.9|7248|7245.2|7246.9|7244.1|0
1626677800000|2021-07-19 06:56:40|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247|7244.2|7
1626677820000|2021-07-19 06:57:00|7247.7|7244.9|7243.4|7240.6|7247.7|7244.9|7243.4|7240.6|85
1626677830000|2021-07-19 06:57:10|7243.5|7240.7|7244.4|7241.6|7244.4|7241.6|7243.4|7240.6|9
1626677840000|2021-07-19 06:57:20|7243.7|7240.9|7244|7241.2|7244|7241.2|7243.7|7240.9|10
1626677850000|2021-07-19 06:57:30|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|0
1626677860000|2021-07-19 06:57:40|7244.2|7241.4|7244|7241.2|7244.2|7241.4|7244|7241.2|1
1626677870000|2021-07-19 06:57:50|7244.5|7241.7|7244.5|7241.7|7244.7|7241.9|7244.5|7241.7|1
1626677880000|2021-07-19 06:58:00|7244.7|7241.9|7245|7242.2|7245.5|7242.7|7244.7|7241.9|4
1626677910000|2021-07-19 06:58:30|7244.7|7241.9|7245.5|7242.7|7246|7243.2|7244.7|7241.9|3
1626677920000|2021-07-19 06:58:40|7245.7|7242.9|7244.4|7241.6|7245.7|7242.9|7243.7|7240.9|13
1626677930000|2021-07-19 06:58:50|7244.5|7241.7|7244.7|7241.9|7244.7|7241.9|7244|7241.2|1
1626677940000|2021-07-19 06:59:00|7245.2|7242.4|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|9
1626677950000|2021-07-19 06:59:10|7246|7243.2|7245|7242.2|7246|7243.2|7245|7242.2|35
1626677960000|2021-07-19 06:59:20|7244|7241.2|7244.7|7241.9|7244.7|7241.9|7244|7241.2|4
1626677970000|2021-07-19 06:59:30|7244.9|7242.1|7246.5|7243.7|7246.5|7243.7|7244.9|7242.1|7
1626677980000|2021-07-19 06:59:40|7246.2|7243.4|7244|7241.2|7246.2|7243.4|7244|7241.2|8
1626677990000|2021-07-19 06:59:50|7244.5|7241.7|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|1
1626678000000|2021-07-19 07:00:00|7243.5|7240.7|7242.5|7239.7|7248.5|7245.7|7242.5|7239.7|29
1626678010000|2021-07-19 07:00:10|7240.9|7238.1|7240.4|7237.6|7240.9|7238.1|7239.9|7237.1|33
1626678020000|2021-07-19 07:00:20|7240.5|7237.7|7238.5|7235.7|7240.5|7237.7|7237.5|7234.7|41
1626678030000|2021-07-19 07:00:30|7238.2|7235.4|7239.4|7236.6|7239.4|7236.6|7236.9|7234.1|56
1626678040000|2021-07-19 07:00:40|7238.9|7236.1|7239.4|7236.6|7239.5|7236.7|7238.9|7236.1|23
1626678050000|2021-07-19 07:00:50|7239.2|7236.4|7237.2|7234.4|7239.2|7236.4|7237.2|7234.4|12
1626678060000|2021-07-19 07:01:00|7236.9|7234.1|7236.5|7233.7|7236.9|7234.1|7235.5|7232.7|26
1626678070000|2021-07-19 07:01:10|7236.1|7233.3|7238.4|7235.6|7238.5|7235.7|7235.4|7232.6|40
1626678080000|2021-07-19 07:01:20|7237.9|7235.1|7235.9|7233.1|7237.9|7235.1|7235.9|7233.1|13
1626678090000|2021-07-19 07:01:30|7235.5|7232.7|7236.5|7233.7|7236.5|7233.7|7235.5|7232.7|22
1626678100000|2021-07-19 07:01:40|7236.4|7233.6|7236.5|7233.7|7236.5|7233.7|7235.9|7233.1|10
1626678110000|2021-07-19 07:01:50|7236.4|7233.6|7235.9|7233.1|7236.5|7233.7|7235.9|7233.1|0
1626678130000|2021-07-19 07:02:10|7236|7233.2|7237.5|7234.7|7237.5|7234.7|7236|7233.2|7
1626678140000|2021-07-19 07:02:20|7237.9|7235.1|7239.2|7236.4|7239.2|7236.4|7237.9|7235.1|12
1626678150000|2021-07-19 07:02:30|7239.5|7236.7|7240.4|7237.6|7240.4|7237.6|7239.5|7236.7|3
1626678160000|2021-07-19 07:02:40|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240.4|7237.6|4
1626678170000|2021-07-19 07:02:50|7240|7237.2|7239.9|7237.1|7240.5|7237.7|7239.9|7237.1|10
1626678180000|2021-07-19 07:03:00|7239.4|7236.6|7238.4|7235.6|7239.5|7236.7|7237.5|7234.7|11
1626678190000|2021-07-19 07:03:10|7238.5|7235.7|7238.9|7236.1|7238.9|7236.1|7238.5|7235.7|3
1626678200000|2021-07-19 07:03:20|7239|7236.2|7238.4|7235.6|7239.5|7236.7|7238.4|7235.6|7
1626678210000|2021-07-19 07:03:30|7238.5|7235.7|7238.9|7236.1|7239.5|7236.7|7238.5|7235.7|4
1626678220000|2021-07-19 07:03:40|7238.7|7235.9|7236.4|7233.6|7238.7|7235.9|7236.4|7233.6|3
1626678230000|2021-07-19 07:03:50|7236.7|7233.9|7241.7|7238.9|7242.2|7239.4|7236.4|7233.6|289
1626678240000|2021-07-19 07:04:00|7241.5|7238.7|7241.7|7238.9|7242.2|7239.4|7241.5|7238.7|48
1626678250000|2021-07-19 07:04:10|7241.5|7238.7|7243.5|7240.7|7243.5|7240.7|7240|7237.2|248
1626678260000|2021-07-19 07:04:20|7244.2|7241.4|7243.5|7240.7|7244.7|7241.9|7242.9|7240.1|169
1626678270000|2021-07-19 07:04:30|7243.4|7240.6|7242.9|7240.1|7243.5|7240.7|7242.9|7240.1|6
1626678280000|2021-07-19 07:04:40|7242.4|7239.6|7240.9|7238.1|7242.4|7239.6|7239.9|7237.1|51
1626678290000|2021-07-19 07:04:50|7240.7|7237.9|7240.2|7237.4|7240.7|7237.9|7239.7|7236.9|33
1626678300000|2021-07-19 07:05:00|7240.4|7237.6|7237.1|7234.3|7240.4|7237.6|7237.1|7234.3|19
1626678310000|2021-07-19 07:05:10|7236.6|7233.8|7236.4|7233.6|7236.6|7233.8|7236.2|7233.4|12
1626678320000|2021-07-19 07:05:20|7236.2|7233.4|7236.2|7233.4|7236.4|7233.6|7235.6|7232.8|17
1626678330000|2021-07-19 07:05:30|7236.6|7233.8|7237.2|7234.4|7237.2|7234.4|7235.6|7232.8|66
1626678340000|2021-07-19 07:05:40|7238.1|7235.3|7237.2|7234.4|7238.1|7235.3|7237.1|7234.3|7
1626678350000|2021-07-19 07:05:50|7237.7|7234.9|7237.1|7234.3|7237.7|7234.9|7237.1|7234.3|6
1626678360000|2021-07-19 07:06:00|7236.6|7233.8|7233.2|7230.4|7236.6|7233.8|7233.2|7230.4|30
1626678370000|2021-07-19 07:06:10|7232.6|7229.8|7233.2|7230.4|7234.2|7230.8|7232.6|7229.8|28
1626678380000|2021-07-19 07:06:20|7233.1|7230.3|7233.1|7230.3|7233.2|7230.4|7233.1|7230.3|5
1626678390000|2021-07-19 07:06:30|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.1|7230.3|7
1626678400000|2021-07-19 07:06:40|7233.1|7230.3|7233.4|7230.6|7234.1|7231.3|7233.1|7230.3|10
1626678410000|2021-07-19 07:06:50|7233.9|7231.1|7232.2|7229.4|7234.2|7231.4|7232.1|7229.3|5
1626678420000|2021-07-19 07:07:00|7232.4|7229.6|7228.2|7225.4|7233.2|7230.4|7228.2|7225.4|39
1626678430000|2021-07-19 07:07:10|7228.1|7225.3|7229.1|7226.3|7229.7|7226.9|7228.1|7225.3|14
1626678440000|2021-07-19 07:07:20|7228.9|7226.1|7227.2|7224.4|7229.2|7226.4|7227.2|7224.4|41
1626678450000|2021-07-19 07:07:30|7226.9|7224.1|7227.5|7224.7|7228.4|7225.6|7226.9|7224.1|91
1626678460000|2021-07-19 07:07:40|7227|7224.2|7227.2|7224.4|7227.2|7224.4|7226.2|7223.4|18
1626678470000|2021-07-19 07:07:50|7227|7224.2|7227.2|7224.4|7227.2|7224.4|7227|7224.2|12
1626678480000|2021-07-19 07:08:00|7227.5|7224.7|7229.7|7226.9|7230.2|7227.4|7227.5|7224.7|32
1626678490000|2021-07-19 07:08:10|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7228.2|7225.4|27
1626678500000|2021-07-19 07:08:20|7228.2|7225.4|7229|7226.2|7229|7226.2|7227.7|7224.9|12
1626678510000|2021-07-19 07:08:30|7228.9|7226.1|7228.2|7225.4|7228.9|7226.1|7228|7225.2|3
1626678520000|2021-07-19 07:08:40|7228.7|7225.9|7228|7225.2|7229.2|7226.4|7228|7225.2|10
1626678530000|2021-07-19 07:08:50|7228.2|7225.4|7228|7225.2|7228.2|7225.4|7227.5|7224.7|10
1626678540000|2021-07-19 07:09:00|7228.2|7225.4|7226.2|7223.4|7228.2|7225.4|7226.2|7223.4|4
1626678550000|2021-07-19 07:09:10|7225.7|7222.9|7225.5|7222.7|7225.9|7223.1|7225.2|7222.4|8
1626678560000|2021-07-19 07:09:20|7225.2|7222.4|7224.5|7221.7|7225.2|7222.4|7224.2|7221.4|11
1626678570000|2021-07-19 07:09:30|7224.2|7221.4|7225.2|7222.4|7226|7223.2|7224.2|7221.4|29
1626678580000|2021-07-19 07:09:40|7226.7|7223.9|7227|7224.2|7227.2|7224.4|7226.5|7223.7|21
1626678590000|2021-07-19 07:09:50|7226.5|7223.7|7227.2|7224.4|7227.4|7224.6|7226.5|7223.7|13
1626678600000|2021-07-19 07:10:00|7226.5|7223.7|7224.7|7221.9|7227.7|7224.9|7224.5|7221.7|12
1626678610000|2021-07-19 07:10:10|7224.5|7221.7|7223.2|7220.4|7224.7|7221.9|7222.5|7219.7|61
1626678620000|2021-07-19 07:10:20|7223.4|7220.6|7223.9|7221.1|7224.2|7221.4|7223.4|7220.6|11
1626678630000|2021-07-19 07:10:30|7224.7|7221.9|7225.2|7222.4|7225.2|7222.4|7224|7221.2|20
1626678640000|2021-07-19 07:10:40|7225.5|7222.7|7224.5|7221.7|7226.2|7223.4|7224.5|7221.7|36
1626678650000|2021-07-19 07:10:50|7224|7221.2|7223|7220.2|7224.2|7221.4|7223|7220.2|28
1626678660000|2021-07-19 07:11:00|7223.4|7220.6|7223.5|7220.7|7223.7|7220.9|7223.4|7220.6|6
1626678670000|2021-07-19 07:11:10|7222.5|7219.7|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|4
1626678680000|2021-07-19 07:11:20|7221.7|7218.9|7222|7219.2|7222.2|7219.4|7221.7|7218.9|27
1626678690000|2021-07-19 07:11:30|7221.7|7218.9|7220.7|7217.9|7222|7219.2|7220.2|7217.4|105
1626678700000|2021-07-19 07:11:40|7220.9|7218.1|7220.9|7218.1|7222.2|7219.4|7220.5|7217.7|40
1626678710000|2021-07-19 07:11:50|7221.2|7218.4|7220.2|7217.4|7221.2|7218.4|7220.2|7217.4|14
1626678720000|2021-07-19 07:12:00|7220.4|7217.6|7220.7|7217.9|7222.4|7219.6|7220.2|7217.4|49
1626678730000|2021-07-19 07:12:10|7220.2|7217.4|7219.9|7217.1|7220.4|7217.6|7219.9|7217.1|23
1626678740000|2021-07-19 07:12:20|7219.2|7216.4|7220.9|7218.1|7221.4|7218.6|7219.2|7216.4|15
1626678750000|2021-07-19 07:12:30|7221.2|7218.4|7221.5|7218.7|7221.5|7218.7|7219.9|7217.1|37
1626678760000|2021-07-19 07:12:40|7221.9|7219.1|7220.4|7217.6|7222.2|7219.4|7220.4|7217.6|4
1626678770000|2021-07-19 07:12:50|7220.2|7217.4|7220.4|7217.6|7220.9|7218.1|7220.2|7217.4|24
1626678780000|2021-07-19 07:13:00|7220.9|7218.1|7219.9|7217.1|7220.9|7218.1|7219.9|7217.1|12
1626678790000|2021-07-19 07:13:10|||||||||23
1626678800000|2021-07-19 07:13:20|7220.2|7217.4|7220.2|7217.4|7220.9|7218.1|7220.2|7217.4|8
1626678810000|2021-07-19 07:13:30|7219.9|7217.1|7220.2|7217.4|7220.9|7218.1|7219.9|7217.1|10
1626678820000|2021-07-19 07:13:40|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.2|7217.4|2
1626678830000|2021-07-19 07:13:50|7220.5|7217.7|7221.2|7218.4|7221.4|7218.6|7220.5|7217.7|3
1626678840000|2021-07-19 07:14:00|7221.4|7218.6|7220.5|7217.7|7222.2|7219.4|7220.4|7217.6|33
1626678850000|2021-07-19 07:14:10|7220.4|7217.6|7219.2|7216.4|7220.4|7217.6|7219.2|7216.4|81
1626678860000|2021-07-19 07:14:20|7218.9|7216.1|7219.7|7216.9|7219.7|7216.9|7218.7|7215.9|9
1626678870000|2021-07-19 07:14:30|7219.5|7216.7|7218.4|7215.6|7219.5|7216.7|7218.4|7215.6|5
1626678880000|2021-07-19 07:14:40|7218.7|7215.9|7218.2|7215.4|7218.7|7215.9|7216.9|7214.1|44
1626678890000|2021-07-19 07:14:50|7217.7|7214.9|7218.4|7215.6|7218.4|7215.6|7217.7|7214.9|5
1626678900000|2021-07-19 07:15:00|7218.5|7215.7|7216.7|7213.9|7218.7|7215.9|7216.2|7213.4|37
1626678910000|2021-07-19 07:15:10|7216.9|7214.1|7216.7|7213.9|7217.2|7214.4|7215.9|7213.1|220
1626678920000|2021-07-19 07:15:20|7216.4|7213.6|7216.7|7213.9|7216.7|7213.9|7216.4|7213.6|1
1626678930000|2021-07-19 07:15:30|7216.4|7213.6|7215.9|7213.1|7217.7|7214.9|7215.9|7213.1|24
1626678940000|2021-07-19 07:15:40|7216.2|7213.4|7217.4|7214.6|7217.4|7214.6|7216.2|7213.4|75
1626678950000|2021-07-19 07:15:50|7217.2|7214.4|7216.4|7213.6|7217.2|7214.4|7216.2|7213.4|13
1626678960000|2021-07-19 07:16:00|7216.9|7214.1|7216.4|7213.6|7216.9|7214.1|7216.2|7213.4|6
1626678980000|2021-07-19 07:16:20|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|1
1626678990000|2021-07-19 07:16:30|7216.7|7213.9|7216|7213.2|7216.7|7213.9|7215.9|7213.1|43
1626679000000|2021-07-19 07:16:40|7216.9|7214.1|7212.9|7210.1|7216.9|7214.1|7211.9|7209.1|330
1626679010000|2021-07-19 07:16:50|7213.2|7210.4|7213.2|7210.4|7213.4|7210.6|7213.2|7210.4|6
1626679020000|2021-07-19 07:17:00|7213.4|7210.6|7212.2|7209.4|7214.2|7211.4|7212.2|7209.4|14
1626679030000|2021-07-19 07:17:10|7212.5|7209.7|7211.2|7208.4|7213.2|7210.4|7211.2|7208.4|42
1626679040000|2021-07-19 07:17:20|7211.5|7208.7|7212.5|7209.7|7212.9|7210.1|7211.5|7208.7|29
1626679050000|2021-07-19 07:17:30|7213.2|7210.4|7212.5|7209.7|7213.2|7210.4|7212.5|7209.7|27
1626679060000|2021-07-19 07:17:40|7212.7|7209.9|7211.9|7209.1|7212.9|7210.1|7211.4|7208.6|302
1626679070000|2021-07-19 07:17:50|7212.2|7209.4|7210.4|7207.6|7212.2|7209.4|7210.2|7207.4|19
1626679080000|2021-07-19 07:18:00|7210.9|7208.1|7210.2|7207.4|7210.9|7208.1|7210.2|7207.4|130
1626679090000|2021-07-19 07:18:10|7210.4|7207.6|7212.4|7209.6|7212.7|7209.9|7210.4|7207.6|20
1626679100000|2021-07-19 07:18:20|7212.2|7209.4|7210.2|7207.4|7212.4|7209.6|7210.2|7207.4|341
1626679110000|2021-07-19 07:18:30|7209.9|7207.1|7210.9|7208.1|7211.2|7208.4|7209.9|7207.1|14
1626679120000|2021-07-19 07:18:40|7211.2|7208.4|7210.2|7207.4|7211.4|7208.6|7210.2|7207.4|34
1626679130000|2021-07-19 07:18:50|7210.4|7207.6|7210.9|7208.1|7211.4|7208.6|7210.4|7207.6|126
1626679140000|2021-07-19 07:19:00|7211.2|7208.4|7209.2|7206.4|7211.2|7208.4|7209.2|7206.4|59
1626679150000|2021-07-19 07:19:10|7208.9|7206.1|7208.2|7205.4|7208.9|7206.1|7208.2|7205.4|6
1626679160000|2021-07-19 07:19:20|7208|7205.2|7208.2|7205.4|7208.2|7205.4|7206|7203.2|237
1626679170000|2021-07-19 07:19:30|7207.2|7204.4|7202.9|7200.1|7207.2|7204.4|7202.5|7199.7|292
1626679180000|2021-07-19 07:19:40|7204.5|7201.7|7203|7200.2|7204.5|7201.7|7202.5|7199.7|48
1626679190000|2021-07-19 07:19:50|7203.2|7200.4|7204.5|7201.7|7204.5|7201.7|7203.2|7200.4|3
1626679200000|2021-07-19 07:20:00|7204.2|7201.4|7202.5|7199.7|7204.2|7201.4|7202.5|7199.7|17
1626679210000|2021-07-19 07:20:10|7202.7|7199.9|7198.5|7195.7|7203|7200.2|7198.4|7195.6|188
1626679220000|2021-07-19 07:20:20|7199.5|7196.7|7199.5|7196.7|7200.7|7197.9|7199|7196.2|36
1626679230000|2021-07-19 07:20:30|7199.9|7197.1|7201.2|7198.4|7201.2|7198.4|7199.9|7197.1|27
1626679240000|2021-07-19 07:20:40|7201|7198.2|7199.5|7196.7|7201.2|7198.4|7199.5|7196.7|50
1626679250000|2021-07-19 07:20:50|7200.5|7197.7|7200.5|7197.7|7201.5|7198.7|7200.2|7197.4|235
1626679260000|2021-07-19 07:21:00|7199.9|7197.1|7200.2|7197.4|7201.5|7198.7|7199.9|7197.1|122
1626679270000|2021-07-19 07:21:10|7200.9|7198.1|7201|7198.2|7203|7200.2|7200.9|7198.1|85
1626679280000|2021-07-19 07:21:20|7201.2|7198.4|7202.2|7199.4|7204.5|7201.7|7201.2|7198.4|77
1626679290000|2021-07-19 07:21:30|7202.5|7199.7|7201.2|7198.4|7202.5|7199.7|7200.9|7198.1|6
1626679300000|2021-07-19 07:21:40|7201.5|7198.7|7199.9|7197.1|7201.5|7198.7|7199.9|7197.1|92
1626679310000|2021-07-19 07:21:50|7199.4|7196.6|7200|7197.2|7200.9|7198.1|7199.4|7196.6|15
1626679320000|2021-07-19 07:22:00|7199.9|7197.1|7199.9|7197.1|7200|7197.2|7199.7|7196.9|23
1626679330000|2021-07-19 07:22:10|7199.7|7196.9|7198.9|7196.1|7199.9|7197.1|7198.9|7196.1|7
1626679340000|2021-07-19 07:22:20|7199|7196.2|7199.4|7196.6|7199.9|7197.1|7199|7196.2|34
1626679350000|2021-07-19 07:22:30|7199|7196.2|7196.9|7194.1|7199|7196.2|7196.9|7194.1|26
1626679360000|2021-07-19 07:22:40|7197|7194.2|7196.7|7193.9|7197.5|7194.7|7196.4|7193.6|9
1626679370000|2021-07-19 07:22:50|7196.5|7193.7|7194.9|7192.1|7197.5|7194.7|7194.9|7192.1|94
1626679380000|2021-07-19 07:23:00|||||||||44
1626679390000|2021-07-19 07:23:10|7195.2|7192.4|7194.7|7191.9|7195.2|7192.4|7194.4|7191.6|68
1626679400000|2021-07-19 07:23:20|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.4|7191.6|34
1626679410000|2021-07-19 07:23:30|7195.2|7192.4|7199.5|7196.7|7199.5|7196.7|7195.2|7192.4|52
1626679420000|2021-07-19 07:23:40|7200.5|7197.7|7200.5|7197.7|7201.5|7198.7|7199.9|7197.1|37
1626679430000|2021-07-19 07:23:50|7200|7197.2|7205|7202.2|7205|7202.2|7199.9|7197.1|21
1626679440000|2021-07-19 07:24:00|7204.5|7201.7|7204.9|7202.1|7205.5|7202.7|7203.5|7200.7|18
1626679450000|2021-07-19 07:24:10|7204.4|7201.6|7204.5|7201.7|7204.5|7201.7|7203.4|7200.6|4
1626679460000|2021-07-19 07:24:20|7204|7201.2|7202.9|7200.1|7204.5|7201.7|7202|7199.2|9
1626679470000|2021-07-19 07:24:30|7202|7199.2|7200.5|7197.7|7202|7199.2|7200.4|7197.6|4
1626679480000|2021-07-19 07:24:40|7201|7198.2|7199.9|7197.1|7201.5|7198.7|7199.9|7197.1|0
1626679490000|2021-07-19 07:24:50|7200.4|7197.6|7199|7196.2|7201.5|7198.7|7198.9|7196.1|23
1626679500000|2021-07-19 07:25:00|7198.9|7196.1|7196.4|7193.6|7199|7196.2|7196.4|7193.6|26
1626679510000|2021-07-19 07:25:10|7196.2|7193.4|7192.9|7190.1|7196.2|7193.4|7192.9|7190.1|85
1626679520000|2021-07-19 07:25:20|7194.2|7191.4|7195|7192.2|7195.7|7192.9|7194.2|7191.4|54
1626679530000|2021-07-19 07:25:30|7196.2|7193.4|7196.4|7193.6|7198|7195.2|7196.2|7193.4|39
1626679540000|2021-07-19 07:25:40|7196.5|7193.7|7198.4|7195.6|7198.4|7195.6|7196.4|7193.6|38
1626679550000|2021-07-19 07:25:50|7198.9|7196.1|7199.9|7197.1|7199.9|7197.1|7198.9|7196.1|2
1626679560000|2021-07-19 07:26:00|7200.4|7197.6|7201.2|7198.4|7201.2|7198.4|7199.9|7197.1|11
1626679570000|2021-07-19 07:26:10|7201.4|7198.6|7202.2|7199.4|7202.2|7199.4|7201.2|7198.4|12
1626679580000|2021-07-19 07:26:20|7201.9|7199.1|7201.2|7198.4|7201.9|7199.1|7201.2|7198.4|33
1626679590000|2021-07-19 07:26:30|7201.9|7199.1|7203.2|7200.4|7203.2|7200.4|7201.2|7198.4|30
1626679600000|2021-07-19 07:26:40|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.2|7199.4|5
1626679610000|2021-07-19 07:26:50|7202.4|7199.6|7200.2|7197.4|7202.4|7199.6|7200.2|7197.4|27
1626679620000|2021-07-19 07:27:00|7199.9|7197.1|7199.7|7196.9|7199.9|7197.1|7198.2|7195.4|13
1626679630000|2021-07-19 07:27:10|7199.4|7196.6|7199.9|7197.1|7199.9|7197.1|7199.4|7196.6|1
1626679640000|2021-07-19 07:27:20|7200.2|7197.4|7202.7|7199.9|7202.9|7200.1|7200.2|7197.4|32
1626679650000|2021-07-19 07:27:30|7202.9|7200.1|7202.4|7199.6|7202.9|7200.1|7201.7|7198.9|10
1626679660000|2021-07-19 07:27:40|7202.2|7199.4|7201.2|7198.4|7202.2|7199.4|7201.2|7198.4|3
1626679670000|2021-07-19 07:27:50|||||||||35
1626679680000|2021-07-19 07:28:00|7200.4|7197.6|7199.9|7197.1|7200.4|7197.6|7198.4|7195.6|25
1626679690000|2021-07-19 07:28:10|7199.7|7196.9|7199.7|7196.9|7199.9|7197.1|7199.4|7196.6|6
1626679700000|2021-07-19 07:28:20|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|3
1626679710000|2021-07-19 07:28:30|7199.7|7196.9|7200.2|7197.4|7200.9|7198.1|7199.7|7196.9|8
1626679720000|2021-07-19 07:28:40|7199.9|7197.1|7199.2|7196.4|7199.9|7197.1|7199.2|7196.4|2
1626679730000|2021-07-19 07:28:50|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|3
1626679740000|2021-07-19 07:29:00|7199.5|7196.7|7201.9|7199.1|7201.9|7199.1|7199.5|7196.7|19
1626679750000|2021-07-19 07:29:10|7202.9|7200.1|7202.2|7199.4|7202.9|7200.1|7202.2|7199.4|12
1626679760000|2021-07-19 07:29:20|7201.7|7198.9|7200.2|7197.4|7201.7|7198.9|7200.2|7197.4|14
1626679770000|2021-07-19 07:29:30|7200.4|7197.6|7200.9|7198.1|7200.9|7198.1|7200.2|7197.4|8
1626679780000|2021-07-19 07:29:40|7200.7|7197.9|7200.9|7198.1|7200.9|7198.1|7200.7|7197.9|5
1626679790000|2021-07-19 07:29:50|7201.7|7198.9|7202.9|7200.1|7202.9|7200.1|7201.7|7198.9|18
1626679800000|2021-07-19 07:30:00|7203.4|7200.6|7201.5|7198.7|7203.4|7200.6|7200.9|7198.1|13
1626679810000|2021-07-19 07:30:10|7201.9|7199.1|7200.9|7198.1|7203.9|7201.1|7200.9|7198.1|63
1626679820000|2021-07-19 07:30:20|7201|7198.2|7201|7198.2|7201.5|7198.7|7201|7198.2|2
1626679830000|2021-07-19 07:30:30|7201.4|7198.6|7203|7200.2|7203.9|7201.1|7201|7198.2|49
1626679840000|2021-07-19 07:30:40|7203.9|7201.1|7203.9|7201.1|7204.9|7202.1|7203.9|7201.1|14
1626679850000|2021-07-19 07:30:50|7203.5|7200.7|7205.9|7203.1|7206.5|7203.7|7203.5|7200.7|13
1626679860000|2021-07-19 07:31:00|7206.2|7203.4|7206.5|7203.7|7206.5|7203.7|7205.5|7202.7|38
1626679870000|2021-07-19 07:31:10|7207.5|7204.7|7208.2|7205.4|7208.4|7205.6|7206.9|7204.1|59
1626679880000|2021-07-19 07:31:20|7208.9|7206.1|7208.4|7205.6|7209.5|7206.7|7208.4|7205.6|15
1626679890000|2021-07-19 07:31:30|7208.5|7205.7|7207.9|7205.1|7208.9|7206.1|7207.9|7205.1|28
1626679900000|2021-07-19 07:31:40|7208|7205.2|7207.4|7204.6|7208|7205.2|7207.2|7204.4|3
1626679910000|2021-07-19 07:31:50|7207.2|7204.4|7207.4|7204.6|7208.2|7205.4|7207.2|7204.4|9
1626679920000|2021-07-19 07:32:00|7207.5|7204.7|7209.5|7206.7|7209.5|7206.7|7207.5|7204.7|14
1626679930000|2021-07-19 07:32:10|7209.4|7206.6|7207.9|7205.1|7209.5|7206.7|7207.9|7205.1|60
1626679940000|2021-07-19 07:32:20|7207.4|7204.6|7206.9|7204.1|7207.9|7205.1|7206.5|7203.7|29
1626679950000|2021-07-19 07:32:30|7207|7204.2|7206.9|7204.1|7207.5|7204.7|7206.5|7203.7|32
1626679960000|2021-07-19 07:32:40|7206.5|7203.7|7208.9|7206.1|7208.9|7206.1|7206.5|7203.7|12
1626679970000|2021-07-19 07:32:50|7207.9|7205.1|7208|7205.2|7208|7205.2|7207.9|7205.1|9
1626679980000|2021-07-19 07:33:00|7208.4|7205.6|7208.4|7205.6|7209.9|7207.1|7207.9|7205.1|29
1626679990000|2021-07-19 07:33:10|7207.9|7205.1|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|44
1626680000000|2021-07-19 07:33:20|7208.9|7206.1|7208.9|7206.1|7209.9|7207.1|7207.9|7205.1|81
1626680010000|2021-07-19 07:33:30|7207.5|7204.7|7206.4|7203.6|7207.5|7204.7|7205.2|7202.4|49
1626680020000|2021-07-19 07:33:40|||||||||2
1626680030000|2021-07-19 07:33:50|7206.5|7203.7|7206.9|7204.1|7207.5|7204.7|7206.5|7203.7|3
1626680040000|2021-07-19 07:34:00|7206.7|7203.9|7204.9|7202.1|7206.7|7203.9|7204.4|7201.6|15
1626680050000|2021-07-19 07:34:10|7205.4|7202.6|7205.5|7202.7|7205.5|7202.7|7204.7|7201.9|6
1626680060000|2021-07-19 07:34:20|7205.4|7202.6|7205.9|7203.1|7206.9|7204.1|7205.4|7202.6|2
1626680070000|2021-07-19 07:34:30|7205.7|7202.9|7207.7|7204.9|7208.5|7205.7|7205.2|7202.4|33
1626680080000|2021-07-19 07:34:40|7207.5|7204.7|7207.4|7204.6|7207.9|7205.1|7207.4|7204.6|10
1626680090000|2021-07-19 07:34:50|7206.9|7204.1|7207.9|7205.1|7208.5|7205.7|7206.9|7204.1|22
1626680100000|2021-07-19 07:35:00|7208.7|7205.9|7205.7|7202.9|7208.7|7205.9|7205.7|7202.9|15
1626680110000|2021-07-19 07:35:10|7205.2|7202.4|7206.2|7203.4|7206.4|7203.6|7205.2|7202.4|7
1626680120000|2021-07-19 07:35:20|7205.8|7203|7206.8|7204|7206.8|7204|7205.7|7202.9|17
1626680130000|2021-07-19 07:35:30|7206.3|7203.5|7206.7|7203.9|7206.7|7203.9|7205.2|7202.4|2
1626680140000|2021-07-19 07:35:40|7206.2|7203.4|7204.8|7202|7206.2|7203.4|7204.8|7202|4
1626680150000|2021-07-19 07:35:50|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|13
1626680160000|2021-07-19 07:36:00|7205.8|7203|7205.7|7202.9|7205.8|7203|7204.3|7201.5|69
1626680170000|2021-07-19 07:36:10|7204.8|7202|7205.5|7202.7|7205.8|7203|7204.8|7202|19
1626680180000|2021-07-19 07:36:20|7205.8|7203|7204.3|7201.5|7205.8|7203|7204.3|7201.5|2
1626680190000|2021-07-19 07:36:30|7204.2|7201.4|7204.2|7201.4|7204.8|7202|7204.2|7201.4|3
1626680200000|2021-07-19 07:36:40|7203.8|7201|7204.8|7202|7204.8|7202|7203.8|7201|6
1626680210000|2021-07-19 07:36:50|7205.2|7202.4|7206.2|7203.4|7206.8|7204|7205.2|7202.4|78
1626680220000|2021-07-19 07:37:00|7206.3|7203.5|7206.3|7203.5|7206.7|7203.9|7205.8|7203|5
1626680230000|2021-07-19 07:37:10|7206.2|7203.4|7206.8|7204|7206.8|7204|7205.5|7202.7|94
1626680240000|2021-07-19 07:37:20|7207.3|7204.5|7207.8|7205|7207.8|7205|7207.3|7204.5|0
1626680250000|2021-07-19 07:37:30|7207.5|7204.7|7205.8|7203|7207.5|7204.7|7205.8|7203|4
1626680260000|2021-07-19 07:37:40|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|42
1626680270000|2021-07-19 07:37:50|7205.8|7203|7205.8|7203|7205.8|7203|7205.5|7202.7|55
1626680280000|2021-07-19 07:38:00|7205.5|7202.7|7207.3|7204.5|7207.5|7204.7|7205.5|7202.7|32
1626680290000|2021-07-19 07:38:10|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.5|7202.7|58
1626680300000|2021-07-19 07:38:20|7205.5|7202.7|7204.8|7202|7205.5|7202.7|7203.8|7201|44
1626680310000|2021-07-19 07:38:30|7205|7202.2|7204.3|7201.5|7205|7202.2|7204.3|7201.5|2
1626680320000|2021-07-19 07:38:40|7204.8|7202|7205.8|7203|7205.8|7203|7204.5|7201.7|7
1626680330000|2021-07-19 07:38:50|7206.2|7203.4|7206.3|7203.5|7207|7204.2|7205.8|7203|10
1626680340000|2021-07-19 07:39:00|7205.8|7203|7205.8|7203|7205.8|7203|7204.8|7202|6
1626680350000|2021-07-19 07:39:10|7206|7203.2|7208.5|7205.7|7208.5|7205.7|7206|7203.2|38
1626680360000|2021-07-19 07:39:20|7208.8|7206|7209.8|7207|7210.2|7207.4|7208.8|7206|98
1626680370000|2021-07-19 07:39:30|7209.5|7206.7|7207.5|7204.7|7209.5|7206.7|7207.3|7204.5|4
1626680380000|2021-07-19 07:39:40|7208.2|7205.4|7207.3|7204.5|7208.2|7205.4|7207.3|7204.5|4
1626680390000|2021-07-19 07:39:50|7206.8|7204|7205.8|7203|7207|7204.2|7205.8|7203|2
1626680400000|2021-07-19 07:40:00|7205.5|7202.7|7204.8|7202|7205.5|7202.7|7203.8|7201|16
1626680410000|2021-07-19 07:40:10|7205.5|7202.7|7206.5|7203.7|7206.8|7204|7205.5|7202.7|9
1626680420000|2021-07-19 07:40:20|7206.8|7204|7206.8|7204|7207.5|7204.7|7206.8|7204|4
1626680430000|2021-07-19 07:40:30|7206.5|7203.7|7206.8|7204|7207|7204.2|7206|7203.2|6
1626680440000|2021-07-19 07:40:40|7206.2|7203.4|7206.3|7203.5|7206.8|7204|7205.8|7203|1
1626680450000|2021-07-19 07:40:50|7205.8|7203|7206.7|7203.9|7206.8|7204|7205.8|7203|10
1626680460000|2021-07-19 07:41:00|7206.3|7203.5|7206.7|7203.9|7206.8|7204|7205.8|7203|1
1626680470000|2021-07-19 07:41:10|7206.8|7204|7205.8|7203|7206.8|7204|7205.8|7203|11
1626680480000|2021-07-19 07:41:20|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|18
1626680490000|2021-07-19 07:41:30|7207.2|7204.4|7207.2|7204.4|7207.5|7204.7|7207.2|7204.4|12
1626680500000|2021-07-19 07:41:40|7206.5|7203.7|7205.5|7202.7|7206.5|7203.7|7205.5|7202.7|16
1626680510000|2021-07-19 07:41:50|7205.2|7202.4|7203.8|7201|7205.2|7202.4|7203.8|7201|18
1626680520000|2021-07-19 07:42:00|7204.3|7201.5|7206.8|7204|7206.8|7204|7204.2|7201.4|10
1626680530000|2021-07-19 07:42:10|7206.7|7203.9|7208|7205.2|7208.8|7206|7205.8|7203|7
1626680540000|2021-07-19 07:42:20|7208.8|7206|7206.3|7203.5|7208.8|7206|7206.3|7203.5|4
1626680550000|2021-07-19 07:42:30|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|6
1626680560000|2021-07-19 07:42:40|7206.2|7203.4|7206.8|7204|7206.8|7204|7206.2|7203.4|21
1626680570000|2021-07-19 07:42:50|7206.7|7203.9|7205.8|7203|7206.7|7203.9|7205.8|7203|2
1626680580000|2021-07-19 07:43:00|7205.7|7202.9|7205.5|7202.7|7205.8|7203|7203.8|7201|24
1626680590000|2021-07-19 07:43:10|7205.2|7202.4|7205.7|7202.9|7205.8|7203|7204.8|7202|24
1626680600000|2021-07-19 07:43:20|7205.8|7203|7205.8|7203|7206.8|7204|7205.8|7203|10
1626680610000|2021-07-19 07:43:30|7206|7203.2|7205.2|7202.4|7206.3|7203.5|7205.2|7202.4|3
1626680620000|2021-07-19 07:43:40|7204.7|7201.9|7203.8|7201|7204.8|7202|7203.8|7201|14
1626680630000|2021-07-19 07:43:50|7204.2|7201.4|7205.2|7202.4|7205.5|7202.7|7203.7|7200.9|58
1626680640000|2021-07-19 07:44:00|7205.3|7202.5|7203.5|7200.7|7205.3|7202.5|7203.5|7200.7|9
1626680650000|2021-07-19 07:44:10|7204.2|7201.4|7204.2|7201.4|7204.3|7201.5|7204.2|7201.4|4
1626680660000|2021-07-19 07:44:20|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|2
1626680670000|2021-07-19 07:44:30|7204.2|7201.4|7204.3|7201.5|7204.3|7201.5|7204.2|7201.4|13
1626680680000|2021-07-19 07:44:40|7204.5|7201.7|7206.8|7204|7206.8|7204|7204.3|7201.5|21
1626680690000|2021-07-19 07:44:50|7206.5|7203.7|7205.8|7203|7206.5|7203.7|7205.3|7202.5|56
1626680700000|2021-07-19 07:45:00|7206.2|7203.4|7205.8|7203|7207.2|7204.4|7205.8|7203|59
1626680710000|2021-07-19 07:45:10|7205.5|7202.7|7204.8|7202|7205.8|7203|7204.2|7201.4|7
1626680720000|2021-07-19 07:45:20|7204.3|7201.5|7204.8|7202|7204.8|7202|7204.2|7201.4|1
1626680730000|2021-07-19 07:45:30|7205.3|7202.5|7206.8|7204|7206.8|7204|7205.3|7202.5|7
1626680740000|2021-07-19 07:45:40|7206.3|7203.5|7206.2|7203.4|7206.5|7203.7|7205.8|7203|5
1626680750000|2021-07-19 07:45:50|7206.8|7204|7206.2|7203.4|7206.8|7204|7206.2|7203.4|5
1626680760000|2021-07-19 07:46:00|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.2|7202.4|13
1626680770000|2021-07-19 07:46:10|7205.8|7203|7206.8|7204|7206.8|7204|7205.8|7203|13
1626680780000|2021-07-19 07:46:20|7207.5|7204.7|7209.5|7206.7|7210.3|7207.5|7207.5|7204.7|56
1626680790000|2021-07-19 07:46:30|7209.3|7206.5|7209.7|7206.9|7209.8|7207|7208.8|7206|11
1626680800000|2021-07-19 07:46:40|7209.3|7206.5|7209.3|7206.5|7209.5|7206.7|7208.8|7206|4
1626680810000|2021-07-19 07:46:50|7209.5|7206.7|7208.5|7205.7|7209.8|7207|7208.5|7205.7|5
1626680820000|2021-07-19 07:47:00|7208.2|7205.4|7207|7204.2|7208.2|7205.4|7206.8|7204|7
1626680830000|2021-07-19 07:47:10|7207.8|7205|7207|7204.2|7207.8|7205|7207|7204.2|9
1626680840000|2021-07-19 07:47:20|7207.8|7205|7207.8|7205|7208.8|7206|7207.2|7204.4|9
1626680850000|2021-07-19 07:47:30|||||||||2
1626680860000|2021-07-19 07:47:40|7208.3|7205.5|7208.8|7206|7208.8|7206|7208.2|7205.4|7
1626680870000|2021-07-19 07:47:50|7208.7|7205.9|7207.5|7204.7|7208.7|7205.9|7207.5|7204.7|14
1626680880000|2021-07-19 07:48:00|7206.8|7204|7207.2|7204.4|7207.3|7204.5|7206.8|7204|14
1626680890000|2021-07-19 07:48:10|7206.8|7204|7207.3|7204.5|7207.3|7204.5|7205.8|7203|7
1626680900000|2021-07-19 07:48:20|7207.5|7204.7|7207.8|7205|7208.2|7205.4|7207.3|7204.5|11
1626680910000|2021-07-19 07:48:30|7207.5|7204.7|7208.3|7205.5|7208.3|7205.5|7207.2|7204.4|10
1626680920000|2021-07-19 07:48:40|7208.5|7205.7|7209.3|7206.5|7209.8|7207|7208.5|7205.7|7
1626680930000|2021-07-19 07:48:50|7209.7|7206.9|7209.8|7207|7209.8|7207|7209.7|7206.9|2
1626680940000|2021-07-19 07:49:00|||||||||1
1626680950000|2021-07-19 07:49:10|7210.2|7207.4|7212.5|7209.7|7213.2|7210.4|7210.2|7207.4|83
1626680960000|2021-07-19 07:49:20|7213.3|7210.5|7210.8|7208|7213.3|7210.5|7210.8|7208|28
1626680970000|2021-07-19 07:49:30|7211|7208.2|7211.5|7208.7|7211.5|7208.7|7210.8|7208|6
1626680980000|2021-07-19 07:49:40|7211.8|7209|7212.8|7210|7213.3|7210.5|7211.8|7209|5
1626680990000|2021-07-19 07:49:50|7212.5|7209.7|7212.3|7209.5|7213|7210.2|7212.3|7209.5|9
1626681000000|2021-07-19 07:50:00|7212|7209.2|7213.3|7210.5|7214.2|7211.4|7211.8|7209|32
1626681010000|2021-07-19 07:50:10|7213.5|7210.7|7212|7209.2|7213.5|7210.7|7211.8|7209|121
1626681020000|2021-07-19 07:50:20|7211.8|7209|7211.2|7208.4|7211.8|7209|7211.2|7208.4|24
1626681030000|2021-07-19 07:50:30|7210.8|7208|7212.8|7210|7212.8|7210|7210.8|7208|27
1626681040000|2021-07-19 07:50:40|7212.5|7209.7|7211.5|7208.7|7212.5|7209.7|7211.3|7208.5|22
1626681050000|2021-07-19 07:50:50|7211.8|7209|7214.8|7212|7214.8|7212|7211.8|7209|81
1626681060000|2021-07-19 07:51:00|7215.2|7212.4|7215.3|7212.5|7215.8|7213|7215.2|7212.4|40
1626681070000|2021-07-19 07:51:10|7215.5|7212.7|7217|7214.2|7217.5|7214.7|7215.2|7212.4|30
1626681080000|2021-07-19 07:51:20|7217.5|7214.7|7218.8|7216|7220.5|7217.7|7217.5|7214.7|144
1626681090000|2021-07-19 07:51:30|7219.2|7216.4|7223|7220.2|7223.5|7220.7|7218.3|7215.5|69
1626681100000|2021-07-19 07:51:40|7222.6|7219.8|7222.1|7219.3|7223.5|7220.7|7221.1|7218.3|163
1626681110000|2021-07-19 07:51:50|7221.8|7219|7220.8|7218|7221.8|7219|7220.8|7218|53
1626681120000|2021-07-19 07:52:00|7221.1|7218.3|7219|7216.2|7221.1|7218.3|7218.5|7215.7|8
1626681130000|2021-07-19 07:52:10|7219.1|7216.3|7218.1|7215.3|7219.1|7216.3|7217.5|7214.7|7
1626681140000|2021-07-19 07:52:20|7218.5|7215.7|7219.5|7216.7|7220.1|7217.3|7218.5|7215.7|8
1626681150000|2021-07-19 07:52:30|7219|7216.2|7218.5|7215.7|7219|7216.2|7218.5|7215.7|2
1626681160000|2021-07-19 07:52:40|7218.1|7215.3|7219.8|7217|7220.1|7217.3|7218.1|7215.3|21
1626681170000|2021-07-19 07:52:50|7219.6|7216.8|7220.1|7217.3|7220.1|7217.3|7219.6|7216.8|0
1626681180000|2021-07-19 07:53:00|7220|7217.2|7221.1|7218.3|7222.1|7219.3|7220|7217.2|10
1626681190000|2021-07-19 07:53:10|7221|7218.2|7221.8|7219|7221.8|7219|7220.5|7217.7|10
1626681200000|2021-07-19 07:53:20|7222.3|7219.5|7224.6|7221.8|7224.6|7221.8|7222.1|7219.3|64
1626681210000|2021-07-19 07:53:30|7224.8|7222|7225.8|7223|7225.8|7223|7224.6|7221.8|36
1626681220000|2021-07-19 07:53:40|7225.6|7222.8|7226.8|7224|7227.8|7225|7225.6|7222.8|67
1626681230000|2021-07-19 07:53:50|7227.1|7224.3|7228.1|7225.3|7228.1|7225.3|7227.1|7224.3|25
1626681240000|2021-07-19 07:54:00|7228.3|7225.5|7227.8|7225|7228.8|7226|7227.3|7224.5|34
1626681250000|2021-07-19 07:54:10|7228.1|7225.3|7229.1|7226.3|7229.3|7226.5|7228.1|7225.3|7
1626681260000|2021-07-19 07:54:20|7229.3|7226.5|7229.8|7227|7229.8|7227|7229.1|7226.3|18
1626681270000|2021-07-19 07:54:30|7229.5|7226.7|7226.8|7224|7229.5|7226.7|7226.8|7224|39
1626681280000|2021-07-19 07:54:40|7226.6|7223.8|7225.8|7223|7226.6|7223.8|7225.6|7222.8|3
1626681290000|2021-07-19 07:54:50|7225.6|7222.8|7225.6|7222.8|7226.1|7223.3|7225.1|7222.3|3
1626681300000|2021-07-19 07:55:00|7225.3|7222.5|7225.1|7222.3|7225.3|7222.5|7224.6|7221.8|1
1626681310000|2021-07-19 07:55:10|7225.6|7222.8|7225.1|7222.3|7226|7223.2|7225.1|7222.3|6
1626681320000|2021-07-19 07:55:20|7225|7222.2|7224.1|7221.3|7225|7222.2|7223.1|7220.3|24
1626681330000|2021-07-19 07:55:30|7223.5|7220.7|7226.5|7223.7|7226.5|7223.7|7223.1|7220.3|160
1626681340000|2021-07-19 07:55:40|7226.1|7223.3|7227.6|7224.8|7228.8|7226|7226.1|7223.3|28
1626681350000|2021-07-19 07:55:50|7228.1|7225.3|7228.5|7225.7|7228.6|7225.8|7228.1|7225.3|5
1626681360000|2021-07-19 07:56:00|7228.1|7225.3|7227.1|7224.3|7228.1|7225.3|7227|7224.2|7
1626681370000|2021-07-19 07:56:10|7226.8|7224|7226.5|7223.7|7226.8|7224|7226.5|7223.7|4
1626681380000|2021-07-19 07:56:20|7226|7223.2|7222.5|7219.7|7226|7223.2|7222.5|7219.7|57
1626681390000|2021-07-19 07:56:30|7222.1|7219.3|7222|7219.2|7222.1|7219.3|7221.5|7218.7|18
1626681400000|2021-07-19 07:56:40|7222.1|7219.3|7222|7219.2|7222.6|7219.8|7221.6|7218.8|5
1626681410000|2021-07-19 07:56:50|7222.1|7219.3|7218.5|7215.7|7222.1|7219.3|7218.5|7215.7|292
1626681420000|2021-07-19 07:57:00|7218.8|7216|7220.1|7217.3|7221|7218.2|7218.8|7216|16
1626681430000|2021-07-19 07:57:10|7220.3|7217.5|7221.5|7218.7|7221.5|7218.7|7220.1|7217.3|14
1626681440000|2021-07-19 07:57:20|7222.1|7219.3|7222|7219.2|7222.1|7219.3|7221.5|7218.7|9
1626681450000|2021-07-19 07:57:30|7221.6|7218.8|7223|7220.2|7223.1|7220.3|7221.5|7218.7|7
1626681460000|2021-07-19 07:57:40|7223.1|7220.3|7221.5|7218.7|7223.1|7220.3|7221.5|7218.7|16
1626681470000|2021-07-19 07:57:50|7221.6|7218.8|7222.1|7219.3|7222.1|7219.3|7221.6|7218.8|3
1626681480000|2021-07-19 07:58:00|7223|7220.2|7223.5|7220.7|7223.6|7220.8|7223|7220.2|3
1626681490000|2021-07-19 07:58:10|7224|7221.2|7223.5|7220.7|7224|7221.2|7223|7220.2|2
1626681500000|2021-07-19 07:58:20|7224.1|7221.3|7224.5|7221.7|7225|7222.2|7224.1|7221.3|10
1626681510000|2021-07-19 07:58:30|7224.1|7221.3|7223.5|7220.7|7224.1|7221.3|7223.5|7220.7|3
1626681520000|2021-07-19 07:58:40|7223.8|7221|7224.1|7221.3|7224.5|7221.7|7223.8|7221|7
1626681530000|2021-07-19 07:58:50|7223.8|7221|7223.5|7220.7|7223.8|7221|7223.5|7220.7|5
1626681540000|2021-07-19 07:59:00|7224.1|7221.3|7223.1|7220.3|7224.1|7221.3|7223.1|7220.3|14
1626681550000|2021-07-19 07:59:10|7223|7220.2|7222.5|7219.7|7223|7220.2|7222.1|7219.3|22
1626681560000|2021-07-19 07:59:20|7222|7219.2|7222.1|7219.3|7222.1|7219.3|7221.5|7218.7|3
1626681570000|2021-07-19 07:59:30|7222|7219.2|7222.1|7219.3|7222.1|7219.3|7221.5|7218.7|3
1626681580000|2021-07-19 07:59:40|7222.8|7220|7225.1|7222.3|7225.1|7222.3|7222.8|7220|17
1626681590000|2021-07-19 07:59:50|7225.5|7222.7|7221.5|7218.7|7225.5|7222.7|7221.5|7218.7|101
1626681600000|2021-07-19 08:00:00|||||||||53
1626681610000|2021-07-19 08:00:10|7221.6|7218.8|7221.5|7218.7|7222.1|7219.3|7221.5|7218.7|9
1626681620000|2021-07-19 08:00:20|7221.8|7219|7222.1|7219.3|7222.1|7219.3|7221.8|7219|5
1626681630000|2021-07-19 08:00:30|7222|7219.2|7224.1|7221.3|7224.1|7221.3|7221.5|7218.7|17
1626681640000|2021-07-19 08:00:40|7223.5|7220.7|7223|7220.2|7223.5|7220.7|7222.5|7219.7|38
1626681650000|2021-07-19 08:00:50|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|0
1626681660000|2021-07-19 08:01:00|7222.5|7219.7|7222.5|7219.7|7223.1|7220.3|7222.5|7219.7|16
1626681670000|2021-07-19 08:01:10|||||||||2
1626681680000|2021-07-19 08:01:20|7223|7220.2|7225|7222.2|7225|7222.2|7223|7220.2|20
1626681690000|2021-07-19 08:01:30|7224.5|7221.7|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|33
1626681700000|2021-07-19 08:01:40|7225.8|7223|7228.8|7226|7228.8|7226|7225.8|7223|58
1626681710000|2021-07-19 08:01:50|7229.1|7226.3|7228.1|7225.3|7229.1|7226.3|7227.5|7224.7|29
1626681720000|2021-07-19 08:02:00|7228.5|7225.7|7228.5|7225.7|7229.2|7226.4|7228.5|7225.7|7
1626681730000|2021-07-19 08:02:10|7229|7226.2|7228.5|7225.7|7229|7226.2|7228.5|7225.7|3
1626681740000|2021-07-19 08:02:20|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|6
1626681750000|2021-07-19 08:02:30|7229|7226.2|7229|7226.2|7229.1|7226.3|7229|7226.2|2
1626681760000|2021-07-19 08:02:40|7228.8|7226|7230.1|7227.3|7230.1|7227.3|7228.8|7226|10
1626681770000|2021-07-19 08:02:50|7230.3|7227.5|7231|7228.2|7231.1|7228.3|7230.1|7227.3|6
1626681780000|2021-07-19 08:03:00|7230.5|7227.7|7230.1|7227.3|7230.5|7227.7|7229.5|7226.7|14
1626681790000|2021-07-19 08:03:10|7231|7228.2|7231.5|7228.7|7232.1|7229.3|7230.5|7227.7|12
1626681800000|2021-07-19 08:03:20|7231|7228.2|7230.5|7227.7|7231.1|7228.3|7230.5|7227.7|2
1626681810000|2021-07-19 08:03:30|7230.1|7227.3|7230.1|7227.3|7231.1|7228.3|7230.1|7227.3|15
1626681820000|2021-07-19 08:03:40|7229.5|7226.7|7230|7227.2|7230|7227.2|7229|7226.2|6
1626681830000|2021-07-19 08:03:50|7229.8|7227|7230|7227.2|7230|7227.2|7229.5|7226.7|2
1626681840000|2021-07-19 08:04:00|7229.8|7227|7228.5|7225.7|7230|7227.2|7228.5|7225.7|7
1626681850000|2021-07-19 08:04:10|7228|7225.2|7229.1|7226.3|7229.1|7226.3|7228|7225.2|7
1626681860000|2021-07-19 08:04:20|7229.8|7227|7229.5|7226.7|7230.1|7227.3|7229.5|7226.7|8
1626681870000|2021-07-19 08:04:30|7229.8|7227|7229.8|7227|7230.1|7227.3|7229.8|7227|2
1626681880000|2021-07-19 08:04:40|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|1
1626681890000|2021-07-19 08:04:50|7229|7226.2|7228.5|7225.7|7229|7226.2|7228.5|7225.7|3
1626681900000|2021-07-19 08:05:00|7228|7225.2|7228.5|7225.7|7229|7226.2|7228|7225.2|4
1626681910000|2021-07-19 08:05:10|7228.1|7225.3|7228|7225.2|7228.1|7225.3|7228|7225.2|5
1626681920000|2021-07-19 08:05:20|7228.1|7225.3|7228.1|7225.3|7228.5|7225.7|7227.5|7224.7|21
1626681930000|2021-07-19 08:05:30|7228|7225.2|7226.8|7224|7228|7225.2|7226.5|7223.7|6
1626681940000|2021-07-19 08:05:40|7227|7224.2|7228.5|7225.7|7228.5|7225.7|7226.5|7223.7|19
1626681950000|2021-07-19 08:05:50|7228.8|7226|7229.1|7226.3|7230.1|7227.3|7228.8|7226|6
1626681960000|2021-07-19 08:06:00|7229|7226.2|7228|7225.2|7229|7226.2|7228|7225.2|10
1626681970000|2021-07-19 08:06:10|7227.8|7225|7227.3|7224.5|7227.8|7225|7227|7224.2|1
1626681980000|2021-07-19 08:06:20|7227.1|7224.3|7227.5|7224.7|7227.5|7224.7|7227|7224.2|1
1626681990000|2021-07-19 08:06:30|7227|7224.2|7229.1|7226.3|7229.5|7226.7|7227|7224.2|5
1626682000000|2021-07-19 08:06:40|7229|7226.2|7229|7226.2|7229|7226.2|7228.5|7225.7|20
1626682010000|2021-07-19 08:06:50|7228.5|7225.7|7229.1|7226.3|7229.1|7226.3|7228|7225.2|13
1626682020000|2021-07-19 08:07:00|7229.8|7227|7229.5|7226.7|7230.1|7227.3|7229.5|7226.7|2
1626682030000|2021-07-19 08:07:10|7229|7226.2|7229.5|7226.7|7230|7227.2|7228|7225.2|18
1626682040000|2021-07-19 08:07:20|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|18
1626682050000|2021-07-19 08:07:30|7227.5|7224.7|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|8
1626682060000|2021-07-19 08:07:40|7228|7225.2|7225.5|7222.7|7228|7225.2|7225.5|7222.7|67
1626682070000|2021-07-19 08:07:50|7224.5|7221.7|7224.5|7221.7|7225.8|7223|7224.5|7221.7|110
1626682080000|2021-07-19 08:08:00|7224.3|7221.5|7222.6|7219.8|7225.1|7222.3|7220.8|7218|69
1626682090000|2021-07-19 08:08:10|7222.8|7220|7222.6|7219.8|7222.8|7220|7222.6|7219.8|6
1626682100000|2021-07-19 08:08:20|7222.8|7220|7223.1|7220.3|7223.1|7220.3|7222.8|7220|3
1626682110000|2021-07-19 08:08:30|7224.1|7221.3|7224.8|7222|7225.1|7222.3|7224.1|7221.3|43
1626682120000|2021-07-19 08:08:40|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|1
1626682130000|2021-07-19 08:08:50|7223.8|7221|7219.8|7217|7223.8|7221|7219.8|7217|79
1626682140000|2021-07-19 08:09:00|7219.5|7216.7|7214.8|7212|7219.5|7216.7|7214.8|7212|2147
1626682150000|2021-07-19 08:09:10|7214.2|7211.4|7205|7202.2|7215.2|7212.4|7204.5|7201.7|407
1626682160000|2021-07-19 08:09:20|7205.2|7202.4|7205|7202.2|7206.5|7203.7|7204.2|7201.4|135
1626682170000|2021-07-19 08:09:30|7204.7|7201.9|7205.5|7202.7|7206.8|7204|7204.5|7201.7|104
1626682180000|2021-07-19 08:09:40|7205.2|7202.4|7196.2|7193.4|7205.2|7202.4|7194.8|7192|459
1626682190000|2021-07-19 08:09:50|7196|7193.2|7194.5|7191.7|7196|7193.2|7192.5|7189.7|542
1626682200000|2021-07-19 08:10:00|7194.3|7191.5|7199.5|7196.7|7199.7|7196.9|7194|7191.2|173
1626682210000|2021-07-19 08:10:10|7199.2|7196.4|7202.2|7199.4|7205|7202.2|7198.5|7195.7|81
1626682220000|2021-07-19 08:10:20|7201.5|7198.7|7205.2|7202.4|7205.2|7202.4|7201.5|7198.7|91
1626682230000|2021-07-19 08:10:30|7205.5|7202.7|7205.2|7202.4|7205.5|7202.7|7205.2|7202.4|99
1626682240000|2021-07-19 08:10:40|7203.2|7200.4|7204.2|7201.4|7204.5|7201.7|7203.2|7200.4|96
1626682250000|2021-07-19 08:10:50|7204.5|7201.7|7203.2|7200.4|7206|7203.2|7203.2|7200.4|60
1626682260000|2021-07-19 08:11:00|7203|7200.2|7203.2|7200.4|7204.2|7201.4|7203|7200.2|18
1626682270000|2021-07-19 08:11:10|7203.3|7200.5|7199.3|7196.5|7205|7202.2|7198.7|7195.9|685
1626682280000|2021-07-19 08:11:20|7199.8|7197|7199.3|7196.5|7200.2|7197.4|7197.2|7194.4|395
1626682290000|2021-07-19 08:11:30|7200.2|7197.4|7199.3|7196.5|7200.3|7197.5|7199.2|7196.4|106
1626682300000|2021-07-19 08:11:40|7199.7|7196.9|7198.3|7195.5|7200.3|7197.5|7198.3|7195.5|85
1626682310000|2021-07-19 08:11:50|7198.2|7195.4|7199.2|7196.4|7199.5|7196.7|7198.2|7195.4|260
1626682320000|2021-07-19 08:12:00|7199.3|7196.5|7200.2|7197.4|7200.5|7197.7|7199.2|7196.4|131
1626682330000|2021-07-19 08:12:10|7200.3|7197.5|7205.8|7203|7206|7203.2|7200.3|7197.5|74
1626682340000|2021-07-19 08:12:20|7206|7203.2|7203|7200.2|7206|7203.2|7203|7200.2|68
1626682350000|2021-07-19 08:12:30|7202.7|7199.9|7201.7|7198.9|7202.7|7199.9|7201|7198.2|9
1626682360000|2021-07-19 08:12:40|7202.7|7199.9|7200.7|7197.9|7203.2|7200.4|7200.7|7197.9|19
1626682370000|2021-07-19 08:12:50|7201.2|7198.4|7199.2|7196.4|7201.2|7198.4|7199.2|7196.4|30
1626682380000|2021-07-19 08:13:00|7200|7197.2|7201|7198.2|7201.2|7198.4|7200|7197.2|24
1626682390000|2021-07-19 08:13:10|7201.2|7198.4|7201.3|7198.5|7202.2|7199.4|7201|7198.2|16
1626682400000|2021-07-19 08:13:20|7202.2|7199.4|7201.5|7198.7|7202.2|7199.4|7201.2|7198.4|18
1626682410000|2021-07-19 08:13:30|7201.2|7198.4|7196.2|7193.4|7201.2|7198.4|7195.2|7192.4|314
1626682420000|2021-07-19 08:13:40|7196|7193.2|7196.2|7193.4|7196.3|7193.5|7196|7193.2|3
1626682430000|2021-07-19 08:13:50|7196.3|7193.5|7196.5|7193.7|7198.2|7195.4|7196.2|7193.4|33
1626682440000|2021-07-19 08:14:00|7196.2|7193.4|7193|7190.2|7196.5|7193.7|7192.8|7190|101
1626682450000|2021-07-19 08:14:10|7193.2|7190.4|7192.5|7189.7|7193.2|7190.4|7192.5|7189.7|53
1626682460000|2021-07-19 08:14:20|7193|7190.2|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|70
1626682470000|2021-07-19 08:14:30|7192.5|7189.7|7193.2|7190.4|7194.2|7191.4|7192.5|7189.7|48
1626682480000|2021-07-19 08:14:40|7193.5|7190.7|7194.5|7191.7|7194.8|7192|7193.5|7190.7|47
1626682490000|2021-07-19 08:14:50|7194|7191.2|7193.2|7190.4|7194.2|7191.4|7192.2|7189.4|111
1626682500000|2021-07-19 08:15:00|7193.5|7190.7|7192.8|7190|7195.2|7192.4|7192.5|7189.7|214
1626682510000|2021-07-19 08:15:10|7192.2|7189.4|7188.5|7185.7|7193.2|7190.4|7188.5|7185.7|259
1626682520000|2021-07-19 08:15:20|7188.3|7185.5|7189|7186.2|7189|7186.2|7187.2|7184.4|130
1626682530000|2021-07-19 08:15:30|7188.7|7185.9|7188.5|7185.7|7189.7|7186.9|7188.2|7185.4|154
1626682540000|2021-07-19 08:15:40|7188.2|7185.4|7188.2|7185.4|7189.2|7186.4|7188.2|7185.4|13
1626682550000|2021-07-19 08:15:50|7188.5|7185.7|7184.5|7181.7|7188.5|7185.7|7184.2|7181.4|174
1626682560000|2021-07-19 08:16:00|7185.2|7182.4|7188.7|7185.9|7189.2|7186.4|7185.2|7182.4|114
1626682570000|2021-07-19 08:16:10|7188.5|7185.7|7187.5|7184.7|7188.7|7185.9|7187.2|7184.4|18
1626682580000|2021-07-19 08:16:20|7187.7|7184.9|7188.3|7185.5|7188.3|7185.5|7187.5|7184.7|56
1626682590000|2021-07-19 08:16:30|7188.8|7186|7193.2|7190.4|7193.7|7190.9|7188.8|7186|62
1626682600000|2021-07-19 08:16:40|7193.3|7190.5|7195.2|7192.4|7197.2|7194.4|7193.2|7190.4|147
1626682610000|2021-07-19 08:16:50|7195.7|7192.9|7194.5|7191.7|7195.7|7192.9|7194.5|7191.7|25
1626682620000|2021-07-19 08:17:00|7194.2|7191.4|7192.5|7189.7|7194.2|7191.4|7192.2|7189.4|44
1626682630000|2021-07-19 08:17:10|7192.2|7189.4|7193.2|7190.4|7193.2|7190.4|7192.2|7189.4|13
1626682640000|2021-07-19 08:17:20|7193|7190.2|7191|7188.2|7193|7190.2|7191|7188.2|22
1626682650000|2021-07-19 08:17:30|7190|7187.2|7187.8|7185|7190.2|7187.4|7187.5|7184.7|15
1626682660000|2021-07-19 08:17:40|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.1|7183.3|20
1626682670000|2021-07-19 08:17:50|7187.1|7184.3|7189.1|7186.3|7189.1|7186.3|7187|7184.2|31
1626682680000|2021-07-19 08:18:00|7189|7186.2|7188.1|7185.3|7189|7186.2|7187.5|7184.7|9
1626682700000|2021-07-19 08:18:20|7188.6|7185.8|7189.5|7186.7|7189.5|7186.7|7188.6|7185.8|21
1626682710000|2021-07-19 08:18:30|7190.5|7187.7|7189.6|7186.8|7190.5|7187.7|7188.1|7185.3|20
1626682720000|2021-07-19 08:18:40|7189.8|7187|7191|7188.2|7191.1|7188.3|7189.6|7186.8|10
1626682730000|2021-07-19 08:18:50|7190.5|7187.7|7187.1|7184.3|7190.5|7187.7|7186.5|7183.7|28
1626682740000|2021-07-19 08:19:00|7187.5|7184.7|7187.1|7184.3|7188.1|7185.3|7186.6|7183.8|47
1626682750000|2021-07-19 08:19:10|7187|7184.2|7187|7184.2|7187.5|7184.7|7186.8|7184|3
1626682760000|2021-07-19 08:19:20|7186|7183.2|7185|7182.2|7186|7183.2|7185|7182.2|30
1626682770000|2021-07-19 08:19:30|7185.1|7182.3|7184.5|7181.7|7185.1|7182.3|7182.1|7179.3|175
1626682780000|2021-07-19 08:19:40|7184.8|7182|7184.1|7181.3|7185.5|7182.7|7183.6|7180.8|68
1626682790000|2021-07-19 08:19:50|7184.5|7181.7|7171.6|7168.8|7185.1|7182.3|7171.5|7168.7|695
1626682800000|2021-07-19 08:20:00|7172|7169.2|7172.5|7169.7|7175.8|7170.3|7169.6|7165.8|677
1626682810000|2021-07-19 08:20:10|7171.8|7169|7174|7171.2|7175.5|7172.7|7171.8|7169|234
1626682820000|2021-07-19 08:20:20|7172.3|7169.5|7168.5|7165.7|7172.3|7169.5|7168.5|7165.7|115
1626682830000|2021-07-19 08:20:30|7168.6|7165.8|7165.8|7163|7168.6|7165.8|7165.3|7162.5|274
1626682840000|2021-07-19 08:20:40|7166.1|7163.3|7163.8|7161|7166.5|7163.7|7163.8|7161|263
1626682850000|2021-07-19 08:20:50|7164.1|7161.3|7164|7161.2|7165.6|7162.8|7164|7161.2|171
1626682860000|2021-07-19 08:21:00|7164.3|7161.5|7171.1|7168.3|7172.1|7169.3|7164.3|7161.5|210
1626682870000|2021-07-19 08:21:10|7170.1|7167.3|7173.1|7170.3|7174.5|7171.7|7170.1|7167.3|205
1626682880000|2021-07-19 08:21:20|7173.5|7170.7|7172.8|7170|7173.8|7171|7171.8|7169|411
1626682890000|2021-07-19 08:21:30|7173.2|7170.4|7169.8|7167|7173.3|7170.5|7169.8|7167|46
1626682900000|2021-07-19 08:21:40|7169.2|7166.4|7165.8|7163|7169.2|7166.4|7165.8|7163|261
1626682910000|2021-07-19 08:21:50|7165.5|7162.7|7163.8|7161|7165.5|7162.7|7162.8|7160|304
1626682920000|2021-07-19 08:22:00|7163.7|7160.9|7163.8|7161|7164.5|7161.7|7162.8|7160|336
1626682930000|2021-07-19 08:22:10|7164.2|7161.4|7163.7|7160.9|7164.5|7161.7|7162.8|7160|35
1626682940000|2021-07-19 08:22:20|7163.8|7161|7164.2|7161.4|7166.9|7161.5|7162.8|7156.9|274
1626682950000|2021-07-19 08:22:30|7164.3|7161.5|7161.8|7159|7164.3|7161.5|7161.8|7159|170
1626682960000|2021-07-19 08:22:40|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7161.8|7159|60
1626682970000|2021-07-19 08:22:50|7161.5|7158.7|7160.2|7157.4|7162.2|7159.4|7159.2|7155.8|261
1626682980000|2021-07-19 08:23:00|7159.2|7156.4|7156.3|7153.5|7159.2|7156.4|7156.2|7153.4|446
1626682990000|2021-07-19 08:23:10|7156.7|7153.9|7158.2|7155.4|7160.8|7158|7155.2|7152.4|1102
1626683000000|2021-07-19 08:23:20|7157.8|7155|7153.2|7150.4|7157.8|7155|7153.2|7150.4|837
1626683010000|2021-07-19 08:23:30|7152.8|7150|7153.2|7150.4|7154.8|7152|7152.2|7149.4|231
1626683020000|2021-07-19 08:23:40|7153.5|7150.7|7153.5|7150.7|7154.5|7151.7|7153.2|7150.4|54
1626683030000|2021-07-19 08:23:50|7153.2|7150.4|7156.5|7153.7|7157.3|7154.5|7153.2|7150.4|55
1626683040000|2021-07-19 08:24:00|7156.8|7154|7153.2|7150.4|7157.2|7154.4|7152.2|7149.4|104
1626683050000|2021-07-19 08:24:10|7153.3|7150.5|7155.2|7152.4|7156.2|7153.4|7152.2|7149.4|139
1626683060000|2021-07-19 08:24:20|7155|7152.2|7151.8|7149|7155.5|7152.7|7151.5|7148.7|319
1626683070000|2021-07-19 08:24:30|7152.2|7149.4|7152.2|7149.4|7153.2|7150.4|7151|7148.2|185
1626683080000|2021-07-19 08:24:40|7151.9|7149.1|7150.5|7147.7|7151.9|7149.1|7150.2|7147.4|188
1626683090000|2021-07-19 08:24:50|7151.2|7148.4|7153.7|7150.9|7153.7|7150.9|7151.2|7148.4|67
1626683100000|2021-07-19 08:25:00|7153.2|7150.4|7152.9|7150.1|7157.8|7155|7152.9|7150.1|550
1626683110000|2021-07-19 08:25:10|7152.3|7149.5|7152.2|7149.4|7152.5|7149.7|7151.9|7149.1|647
1626683120000|2021-07-19 08:25:20|7151.8|7149|7144.5|7141.7|7151.8|7149|7143.5|7140.7|771
1626683130000|2021-07-19 08:25:30|7144.2|7141.4|7153.7|7150.9|7154.8|7152|7143.5|7140.7|749
1626683140000|2021-07-19 08:25:40|7154.2|7151.4|7150|7147.2|7154.2|7151.4|7150|7147.2|187
1626683150000|2021-07-19 08:25:50|7150.2|7147.4|7148.5|7145.7|7150.5|7147.7|7148.5|7145.7|66
1626683160000|2021-07-19 08:26:00|7148.3|7145.5|7146.8|7144|7148.5|7145.7|7146.2|7143.4|248
1626683170000|2021-07-19 08:26:10|7147.2|7144.4|7149.8|7147|7149.8|7147|7147.2|7144.4|69
1626683180000|2021-07-19 08:26:20|7149.2|7146.4|7151.2|7148.4|7151.2|7148.4|7148.2|7145.4|70
1626683190000|2021-07-19 08:26:30|7150.8|7148|7151.8|7149|7151.8|7149|7150.7|7147.9|162
1626683200000|2021-07-19 08:26:40|7151.5|7148.7|7148.5|7145.7|7151.5|7148.7|7148.2|7145.4|105
1626683210000|2021-07-19 08:26:50|7148.2|7145.4|7148.7|7145.9|7150|7147.2|7146.5|7143.7|350
1626683220000|2021-07-19 08:27:00|7148.5|7145.7|7152.5|7149.7|7152.8|7150|7147.7|7144.4|250
1626683230000|2021-07-19 08:27:10|7152.8|7150|7151.7|7148.9|7153.5|7150.7|7151.3|7148.5|95
1626683240000|2021-07-19 08:27:20|7151.8|7149|7152.7|7149.9|7152.7|7149.9|7151.8|7149|16
1626683250000|2021-07-19 08:27:30|7152.3|7149.5|7151.8|7149|7152.8|7150|7151.8|7149|30
1626683260000|2021-07-19 08:27:40|7151.5|7148.7|7149.5|7146.7|7151.5|7148.7|7149.5|7146.7|56
1626683270000|2021-07-19 08:27:50|7149.8|7147|7151.5|7148.7|7151.5|7148.7|7149.8|7147|153
1626683280000|2021-07-19 08:28:00|7151.8|7149|7148.8|7146|7152.8|7150|7147.8|7145|399
1626683290000|2021-07-19 08:28:10|7148.5|7145.7|7144|7141.2|7148.5|7145.7|7143.8|7141|213
1626683300000|2021-07-19 08:28:20|7143.8|7141|7143.1|7140.3|7144.5|7141.7|7143|7140.2|136
1626683310000|2021-07-19 08:28:30|7143.5|7140.7|7143.5|7140.7|7144.5|7141.7|7143|7140.2|96
1626683320000|2021-07-19 08:28:40|7143|7140.2|7143.1|7140.3|7143.5|7140.7|7141.8|7139|542
1626683330000|2021-07-19 08:28:50|7142.8|7140|7145.8|7143|7145.8|7143|7141.8|7139|372
1626683340000|2021-07-19 08:29:00|7146.1|7143.3|7145.1|7142.3|7146.1|7143.3|7144.8|7142|182
1626683350000|2021-07-19 08:29:10|7145.5|7142.7|7144.5|7141.7|7145.5|7142.7|7144.2|7141.4|251
1626683360000|2021-07-19 08:29:20|7144.3|7141.5|7144.6|7141.8|7144.8|7142|7144.3|7141.5|134
1626683370000|2021-07-19 08:29:30|7144.8|7142|7144.8|7142|7144.8|7142|7144.5|7141.7|265
1626683380000|2021-07-19 08:29:40|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|176
1626683390000|2021-07-19 08:29:50|7144.8|7142|7146.5|7143.7|7146.5|7143.7|7144.5|7141.7|269
1626683400000|2021-07-19 08:30:00|7147.5|7144.7|7151.8|7149|7151.8|7149|7146.8|7144|389
1626683410000|2021-07-19 08:30:10|7150.8|7148|7150|7147.2|7150.8|7148|7147.8|7145|170
1626683420000|2021-07-19 08:30:20|7150.1|7147.3|7149.5|7146.7|7150.3|7147.5|7148.8|7146|94
1626683430000|2021-07-19 08:30:30|7150.1|7147.3|7152.5|7149.7|7152.8|7150|7150.1|7147.3|356
1626683440000|2021-07-19 08:30:40|7152.8|7150|7154.5|7151.7|7154.8|7152|7152.1|7149.3|438
1626683450000|2021-07-19 08:30:50|7154.8|7152|7152.5|7149.7|7155|7152.2|7151.8|7149|113
1626683460000|2021-07-19 08:31:00|7152.1|7149.3|7151.5|7148.7|7152.1|7149.3|7150|7147.2|117
1626683470000|2021-07-19 08:31:10|7152.3|7149.5|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|49
1626683480000|2021-07-19 08:31:20|7151.3|7148.5|7150.8|7148|7151.8|7149|7150.1|7147.3|325
1626683490000|2021-07-19 08:31:30|7151.1|7148.3|7156.5|7153.7|7156.8|7154|7149.1|7146.3|292
1626683500000|2021-07-19 08:31:40|7156.1|7153.3|7158.8|7156|7158.8|7156|7155.8|7153|665
1626683510000|2021-07-19 08:31:50|7158.5|7155.7|7157.8|7155|7158.8|7156|7157.6|7154.8|75
1626683520000|2021-07-19 08:32:00|7157.5|7154.7|7156.1|7153.3|7157.5|7154.7|7155.5|7152.7|251
1626683530000|2021-07-19 08:32:10|7155.8|7153|7156.1|7153.3|7156.3|7153.5|7155.5|7152.7|24
1626683540000|2021-07-19 08:32:20|7156|7153.2|7155|7152.2|7156.1|7153.3|7154.8|7152|92
1626683550000|2021-07-19 08:32:30|7155.4|7152.6|7156.5|7153.7|7156.5|7153.7|7155.4|7152.6|88
1626683560000|2021-07-19 08:32:40|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|27
1626683570000|2021-07-19 08:32:50|7154.5|7151.7|7154.5|7151.7|7155.5|7152.7|7153.5|7150.7|146
1626683580000|2021-07-19 08:33:00|7154|7151.2|7153.5|7150.7|7154|7151.2|7153.5|7150.7|38
1626683590000|2021-07-19 08:33:10|7154.5|7151.7|7156.1|7153.3|7156.1|7153.3|7154.5|7151.7|429
1626683600000|2021-07-19 08:33:20|7155.6|7152.8|7154.8|7152|7155.6|7152.8|7154.8|7152|16
1626683610000|2021-07-19 08:33:30|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154|7151.2|29
1626683620000|2021-07-19 08:33:40|7154.1|7151.3|7153.8|7151|7154.5|7151.7|7153.8|7151|92
1626683630000|2021-07-19 08:33:50|7153.6|7150.8|7151.5|7148.7|7153.8|7151|7151.5|7148.7|205
1626683640000|2021-07-19 08:34:00|7150.5|7147.7|7150.6|7147.8|7150.6|7147.8|7149.5|7146.7|143
1626683650000|2021-07-19 08:34:10|7151.1|7148.3|7153|7150.2|7153|7150.2|7151|7148.2|49
1626683660000|2021-07-19 08:34:20|7153.8|7151|7154.1|7151.3|7154.5|7151.7|7153.8|7151|137
1626683670000|2021-07-19 08:34:30|7154.5|7151.7|7153.1|7150.3|7154.5|7151.7|7152.5|7149.7|58
1626683680000|2021-07-19 08:34:40|7153.5|7150.7|7152|7149.2|7153.5|7150.7|7151.5|7148.7|46
1626683690000|2021-07-19 08:34:50|7151.5|7148.7|7151.5|7148.7|7151.6|7148.8|7150.5|7147.7|26
1626683700000|2021-07-19 08:35:00|7151|7148.2|7149.5|7146.7|7151|7148.2|7146.5|7143.7|96
1626683710000|2021-07-19 08:35:10|7149.8|7147|7149.8|7147|7150.5|7147.7|7149.1|7146.3|61
1626683720000|2021-07-19 08:35:20|7149.5|7146.7|7146.5|7143.7|7149.5|7146.7|7146.5|7143.7|60
1626683730000|2021-07-19 08:35:30|7146.1|7143.3|7145.1|7142.3|7146.3|7143.5|7145.1|7142.3|30
1626683740000|2021-07-19 08:35:40|7145|7142.2|7145.1|7142.3|7145.5|7142.7|7143.5|7140.7|260
1626683750000|2021-07-19 08:35:50|7144.8|7142|7145.5|7142.7|7145.8|7143|7144.5|7141.7|93
1626683760000|2021-07-19 08:36:00|7145.1|7142.3|7145.5|7142.7|7145.8|7143|7144.1|7141.3|73
1626683770000|2021-07-19 08:36:10|7145.1|7142.3|7145|7142.2|7146|7143.2|7144.1|7141.3|244
1626683780000|2021-07-19 08:36:20|7145.1|7142.3|7144.5|7141.7|7145.1|7142.3|7143.5|7140.7|91
1626683790000|2021-07-19 08:36:30|7144.1|7141.3|7145.1|7142.3|7145.1|7142.3|7143.5|7140.7|23
1626683800000|2021-07-19 08:36:40|7145.5|7142.7|7143.8|7141|7145.5|7142.7|7143.1|7140.3|376
1626683810000|2021-07-19 08:36:50|7143.6|7140.8|7143.8|7141|7144.5|7141.7|7143.1|7140.3|210
1626683820000|2021-07-19 08:37:00|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|1
1626683830000|2021-07-19 08:37:10|7143.8|7141|7143.8|7141|7143.8|7141|7142.8|7140|205
1626683840000|2021-07-19 08:37:20|7143.6|7140.8|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|79
1626683850000|2021-07-19 08:37:30|7143.8|7141|7143.8|7141|7143.8|7141|7142.8|7140|45
1626683860000|2021-07-19 08:37:40|7143.5|7140.7|7146.8|7144|7146.8|7144|7143.5|7140.7|208
1626683870000|2021-07-19 08:37:50|7146.4|7143.6|7144.1|7141.3|7146.4|7143.6|7144.1|7141.3|12
1626683880000|2021-07-19 08:38:00|7143.8|7141|7142.4|7139.6|7143.8|7141|7142.1|7139.3|245
1626683890000|2021-07-19 08:38:10|7141.9|7139.1|7141.4|7138.6|7141.9|7139.1|7141.1|7138.3|212
1626683900000|2021-07-19 08:38:20|7141.8|7139|7132.1|7129.3|7142.1|7139.3|7131.8|7129|1724
1626683910000|2021-07-19 08:38:30|7132.8|7130|7132.8|7130|7132.8|7130|7131.1|7128.3|214
1626683920000|2021-07-19 08:38:40|7133.8|7131|7131.4|7128.6|7133.8|7131|7130.8|7127.7|124
1626683930000|2021-07-19 08:38:50|7131.8|7129|7130.8|7128|7133.1|7130.3|7130.8|7128|163
1626683940000|2021-07-19 08:39:00|7130.9|7128.1|7133.4|7130.6|7133.4|7130.6|7129.4|7126.6|112
1626683950000|2021-07-19 08:39:10|7132.9|7130.1|7135.8|7133|7137.1|7134.3|7132.4|7129.6|310
1626683960000|2021-07-19 08:39:20|7134.1|7131.3|7131.8|7129|7134.1|7131.3|7131.1|7128.3|211
1626683970000|2021-07-19 08:39:30|7132.1|7129.3|7130.1|7127.3|7132.1|7129.3|7129.6|7126.8|20
1626683980000|2021-07-19 08:39:40|7129.8|7127|7130.6|7127.8|7132.4|7129.6|7129.8|7127|184
1626683990000|2021-07-19 08:39:50|7130.8|7128|7129.6|7126.8|7131.4|7128.6|7129.1|7126.3|302
1626684000000|2021-07-19 08:40:00|7129.4|7126.6|7122.4|7119.6|7131.1|7128.3|7121.9|7119.1|456
1626684010000|2021-07-19 08:40:10|7122.8|7120|7125.4|7122.6|7125.4|7122.6|7122.8|7120|60
1626684020000|2021-07-19 08:40:20|7125.9|7123.1|7129.1|7126.3|7129.4|7126.6|7125.4|7122.6|77
1626684030000|2021-07-19 08:40:30|7129.4|7126.6|7126.9|7124.1|7129.4|7126.6|7126.4|7123.6|134
1626684040000|2021-07-19 08:40:40|7127.4|7124.6|7124.1|7121.3|7127.9|7125.1|7124.1|7121.3|114
1626684050000|2021-07-19 08:40:50|7123.9|7121.1|7123.4|7120.6|7124.4|7121.6|7122.8|7120|64
1626684060000|2021-07-19 08:41:00|7123.6|7120.8|7123.8|7121|7124.4|7121.6|7122.1|7119.3|124
1626684070000|2021-07-19 08:41:10|7122.9|7120.1|7124.4|7121.6|7125.4|7122.6|7122.9|7120.1|36
1626684080000|2021-07-19 08:41:20|7124.3|7121.5|7122.4|7119.6|7125.3|7122.5|7122.1|7119.3|54
1626684090000|2021-07-19 08:41:30|7121.8|7119|7123.8|7121|7123.8|7121|7121.4|7118.6|64
1626684100000|2021-07-19 08:41:40|7123.9|7121.1|7124.4|7121.6|7124.4|7121.6|7123.8|7121|77
1626684110000|2021-07-19 08:41:50|7123.4|7120.6|7124.1|7121.3|7125.1|7122.3|7123.4|7120.6|113
1626684120000|2021-07-19 08:42:00|7123.4|7120.6|7124.4|7121.6|7125.1|7122.3|7123.4|7120.6|43
1626684130000|2021-07-19 08:42:10|7124.6|7121.8|7123.8|7121|7124.8|7122|7123.8|7121|24
1626684140000|2021-07-19 08:42:20|7123.9|7121.1|7123.4|7120.6|7123.9|7121.1|7121.4|7118.6|32
1626684150000|2021-07-19 08:42:30|7123.1|7120.3|7122.9|7120.1|7123.3|7120.5|7121.8|7119|45
1626684160000|2021-07-19 08:42:40|7122.8|7120|7121.8|7119|7122.8|7120|7120.9|7118.1|67
1626684170000|2021-07-19 08:42:50|7121.4|7118.6|7121.8|7119|7123.6|7120.8|7121.3|7118.5|79
1626684180000|2021-07-19 08:43:00|7122.1|7119.3|7121.8|7119|7123.4|7120.6|7120.8|7118|170
1626684190000|2021-07-19 08:43:10|7121.6|7118.8|7119.1|7116.3|7121.8|7119|7117.1|7114.3|495
1626684200000|2021-07-19 08:43:20|7119.4|7116.6|7119.8|7117|7121.1|7118.3|7119.1|7116.3|231
1626684210000|2021-07-19 08:43:30|7119.1|7116.3|7121.1|7118.3|7121.1|7118.3|7117.4|7114.6|202
1626684220000|2021-07-19 08:43:40|7120.8|7118|7119.8|7117|7120.8|7118|7117.8|7115|183
1626684230000|2021-07-19 08:43:50|7119.5|7116.7|7117.8|7115|7119.5|7116.7|7117.8|7115|38
1626684240000|2021-07-19 08:44:00|7117.4|7114.6|7114.4|7111.6|7117.4|7114.6|7114.1|7111.3|376
1626684250000|2021-07-19 08:44:10|7114.6|7111.8|7116.4|7113.6|7116.8|7114|7113.4|7110.6|274
1626684260000|2021-07-19 08:44:20|7116.1|7113.3|7114.4|7111.6|7116.1|7113.3|7113.3|7110.5|87
1626684270000|2021-07-19 08:44:30|7114.3|7111.5|7117.6|7114.8|7118.1|7115.3|7112.9|7110.1|212
1626684280000|2021-07-19 08:44:40|7117.4|7114.6|7122.1|7119.3|7122.1|7119.3|7117.4|7114.6|280
1626684290000|2021-07-19 08:44:50|7122.4|7119.6|7122.6|7119.8|7123.1|7120.3|7121.4|7118.6|81
1626684300000|2021-07-19 08:45:00|7122.4|7119.6|7115.4|7112.6|7122.4|7119.6|7114.4|7111.6|112
1626684310000|2021-07-19 08:45:10|7115.1|7112.3|7115.6|7112.8|7116.4|7113.6|7114.4|7111.6|17
1626684320000|2021-07-19 08:45:20|7115.3|7112.5|7115.4|7112.6|7116.6|7113.8|7115.3|7112.5|37
1626684330000|2021-07-19 08:45:30|7115.3|7112.5|7114.4|7111.6|7115.3|7112.5|7114.4|7111.6|22
1626684340000|2021-07-19 08:45:40|7114.8|7112|7116.4|7113.6|7116.4|7113.6|7114.8|7112|17
1626684350000|2021-07-19 08:45:50|7116.9|7114.1|7116.9|7114.1|7118.9|7116.1|7116.8|7114|92
1626684360000|2021-07-19 08:46:00|7117.3|7114.5|7116.4|7113.6|7117.4|7114.6|7114.4|7111.6|39
1626684370000|2021-07-19 08:46:10|7115.8|7113|7115.8|7113|7116.8|7114|7113.8|7111|129
1626684380000|2021-07-19 08:46:20|7115.4|7112.6|7117.4|7114.6|7118.3|7115.5|7115.4|7112.6|28
1626684390000|2021-07-19 08:46:30|7117.8|7115|7118.1|7115.3|7118.4|7115.6|7117.6|7114.8|2
1626684400000|2021-07-19 08:46:40|7118.4|7115.6|7118.1|7115.3|7121.1|7118.3|7117.9|7115.1|137
1626684410000|2021-07-19 08:46:50|7118.4|7115.6|7115.9|7113.1|7118.4|7115.6|7115.8|7113|12
1626684420000|2021-07-19 08:47:00|7116.4|7113.6|7114.9|7112.1|7116.4|7113.6|7114.8|7112|69
1626684430000|2021-07-19 08:47:10|7114.8|7112|7114.4|7111.6|7115.4|7112.6|7113.8|7111|23
1626684440000|2021-07-19 08:47:20|7114.7|7111.9|7116.8|7114|7117.6|7114.8|7114.7|7111.9|33
1626684450000|2021-07-19 08:47:30|7116.9|7114.1|7121.1|7118.3|7121.1|7118.3|7116.4|7113.6|37
1626684460000|2021-07-19 08:47:40|7120.4|7117.6|7120.4|7117.6|7121.6|7118.8|7120.4|7117.6|21
1626684470000|2021-07-19 08:47:50|7121.1|7118.3|7121.4|7118.6|7121.4|7118.6|7119.4|7116.6|30
1626684480000|2021-07-19 08:48:00|7121.1|7118.3|7120.4|7117.6|7121.4|7118.6|7119.4|7116.6|23
1626684490000|2021-07-19 08:48:10|7120.1|7117.3|7119.9|7117.1|7120.4|7117.6|7119.4|7116.6|11
1626684500000|2021-07-19 08:48:20|7120.4|7117.6|7117.1|7114.3|7120.4|7117.6|7115.8|7113|85
1626684510000|2021-07-19 08:48:30|7117.4|7114.6|7117.4|7114.6|7117.6|7114.8|7116.4|7113.6|58
1626684520000|2021-07-19 08:48:40|7117.8|7115|7117.1|7114.3|7118.4|7115.6|7116.4|7113.6|24
1626684530000|2021-07-19 08:48:50|7117.4|7114.6|7121.1|7118.3|7121.1|7118.3|7117.4|7114.6|56
1626684540000|2021-07-19 08:49:00|7121.4|7118.6|7120.4|7117.6|7121.4|7118.6|7119.7|7116.9|7
1626684550000|2021-07-19 08:49:10|7120.1|7117.3|7122.1|7119.3|7122.4|7119.6|7119.6|7116.8|20
1626684560000|2021-07-19 08:49:20|7121.4|7118.6|7122.4|7119.6|7123.1|7120.3|7121.4|7118.6|18
1626684570000|2021-07-19 08:49:30|7122.6|7119.8|7117.4|7114.6|7123.1|7120.3|7117.4|7114.6|238
1626684580000|2021-07-19 08:49:40|7117.1|7114.3|7120.4|7117.6|7120.4|7117.6|7116.9|7114.1|48
1626684590000|2021-07-19 08:49:50|7120.1|7117.3|7119.4|7116.6|7120.1|7117.3|7118.6|7115.8|14
1626684600000|2021-07-19 08:50:00|7120.3|7117.5|7115.1|7112.3|7120.3|7117.5|7114.9|7112.1|28
1626684610000|2021-07-19 08:50:10|7115.8|7113|7117.4|7114.6|7117.9|7115.1|7114.8|7112|417
1626684620000|2021-07-19 08:50:20|7117.1|7114.3|7115.4|7112.6|7117.6|7114.8|7115.4|7112.6|22
1626684630000|2021-07-19 08:50:30|7115.1|7112.3|7115.2|7112.4|7116.1|7113.3|7115.1|7112.3|58
1626684640000|2021-07-19 08:50:40|7115.4|7112.6|7116.4|7113.6|7118.1|7115.3|7115.4|7112.6|48
1626684650000|2021-07-19 08:50:50|7115.9|7113.1|7116.8|7114|7116.9|7114.1|7115.9|7113.1|15
1626684660000|2021-07-19 08:51:00|7116.4|7113.6|7113.9|7111.1|7116.4|7113.6|7113.4|7110.6|30
1626684670000|2021-07-19 08:51:10|7113.8|7111|7112.9|7110.1|7113.9|7111.1|7112.1|7109.3|165
1626684680000|2021-07-19 08:51:20|7113.1|7110.3|7116.4|7113.6|7116.4|7113.6|7113.1|7110.3|318
1626684690000|2021-07-19 08:51:30|7117.1|7114.3|7118.8|7116|7119.1|7116.3|7117.1|7114.3|26
1626684700000|2021-07-19 08:51:40|7118.9|7116.1|7121.4|7118.6|7121.4|7118.6|7118.8|7116|41
1626684710000|2021-07-19 08:51:50|7120.8|7118|7120.4|7117.6|7121.4|7118.6|7119.4|7116.6|43
1626684720000|2021-07-19 08:52:00|7122.4|7112.4|7109.4|7106.6|7122.4|7116|7109.4|7106.6|388
1626684730000|2021-07-19 08:52:10|7109.8|7107|7106.9|7104.1|7114.9|7109.3|7106.1|7103.2|553
1626684740000|2021-07-19 08:52:20|7107.1|7104.3|7108.4|7105.6|7108.9|7106.1|7107.1|7104.3|54
1626684750000|2021-07-19 08:52:30|7109.4|7106.6|7111.4|7108.6|7111.9|7109.1|7108.9|7106.1|32
1626684760000|2021-07-19 08:52:40|7111.6|7108.8|7114.7|7111.9|7114.9|7112.1|7110.4|7107.6|128
1626684770000|2021-07-19 08:52:50|7114.9|7112.1|7116.8|7114|7117.1|7114.3|7113.4|7110.6|33
1626684780000|2021-07-19 08:53:00|7116.4|7113.6|7118.6|7115.8|7119.1|7116.3|7116.4|7113.6|11
1626684790000|2021-07-19 08:53:10|7118.4|7115.6|7120.1|7117.3|7120.4|7117.6|7118.1|7115.3|60
1626684800000|2021-07-19 08:53:20|7119.7|7116.9|7121.6|7118.8|7121.6|7118.8|7119.4|7116.6|44
1626684810000|2021-07-19 08:53:30|7121.4|7118.6|7121.4|7118.6|7122.1|7119.3|7121.1|7118.3|22
1626684820000|2021-07-19 08:53:40|7121.6|7118.8|7121.6|7118.8|7122.4|7119.6|7121.4|7118.6|122
1626684830000|2021-07-19 08:53:50|7121.4|7118.6|7122.6|7119.8|7122.6|7119.8|7120.4|7117.6|138
1626684840000|2021-07-19 08:54:00|7122.7|7119.9|7120.7|7117.9|7122.7|7119.9|7119.7|7116.9|92
1626684850000|2021-07-19 08:54:10|7120.9|7118.1|7120.9|7118.1|7121.6|7118.8|7120.1|7117.3|18
1626684860000|2021-07-19 08:54:20|7121.1|7118.3|7124.1|7121.3|7124.7|7121.9|7120.7|7117.9|165
1626684870000|2021-07-19 08:54:30|7123.7|7120.9|7122.7|7119.9|7123.7|7120.9|7121.7|7118.9|26
1626684880000|2021-07-19 08:54:40|7122.6|7119.8|7119.7|7116.9|7122.6|7119.8|7118.1|7115.3|47
1626684890000|2021-07-19 08:54:50|7119.1|7116.3|7120.1|7117.3|7120.1|7117.3|7118.7|7115.9|7
1626684900000|2021-07-19 08:55:00|7119.7|7116.9|7121.1|7118.3|7122.7|7119.9|7119.7|7116.9|79
1626684910000|2021-07-19 08:55:10|7121.2|7118.4|7120.1|7117.3|7121.2|7118.4|7120.1|7117.3|19
1626684920000|2021-07-19 08:55:20|7119.4|7116.6|7115.4|7112.6|7120.1|7117.3|7115.1|7112.3|41
1626684930000|2021-07-19 08:55:30|7116.1|7113.3|7118.3|7115.5|7118.3|7115.5|7115.1|7112.3|141
1626684940000|2021-07-19 08:55:40|7118.4|7115.6|7120.4|7117.6|7120.6|7117.8|7118.4|7115.6|30
1626684950000|2021-07-19 08:55:50|7119.4|7116.6|7120.1|7117.3|7121.4|7118.6|7119.4|7116.6|95
1626684960000|2021-07-19 08:56:00|7119.9|7117.1|7120.4|7117.6|7121.1|7118.3|7119.4|7116.6|36
1626684970000|2021-07-19 08:56:10|7120.6|7117.8|7119.4|7116.6|7121.1|7118.3|7119.4|7116.6|8
1626684980000|2021-07-19 08:56:20|7119.7|7116.9|7116.6|7113.8|7119.7|7116.9|7116.6|7113.8|264
1626684990000|2021-07-19 08:56:30|7116.2|7113.4|7112.7|7109.9|7116.2|7113.4|7112.7|7109.9|16
1626685000000|2021-07-19 08:56:40|7112.6|7109.8|7111.7|7108.9|7113.7|7110.9|7111.6|7108.8|61
1626685010000|2021-07-19 08:56:50|7111.1|7108.3|7113.7|7110.9|7114.2|7111.4|7111.1|7108.3|42
1626685020000|2021-07-19 08:57:00|7113.9|7111.1|7114.7|7111.9|7115.1|7112.3|7113.7|7110.9|35
1626685030000|2021-07-19 08:57:10|7114.9|7112.1|7114.7|7111.9|7116.4|7113.6|7114.7|7111.9|45
1626685040000|2021-07-19 08:57:20|7114.4|7111.6|7113.7|7110.9|7114.4|7111.6|7113.6|7110.8|7
1626685050000|2021-07-19 08:57:30|7114.1|7111.3|7115.1|7112.3|7115.1|7112.3|7114.1|7111.3|13
1626685060000|2021-07-19 08:57:40|7114.7|7111.9|7109.7|7106.9|7114.7|7111.9|7109.4|7106.6|21
1626685070000|2021-07-19 08:57:50|7109.1|7106.3|7107.7|7104.9|7109.2|7106.4|7107.1|7104.3|67
1626685080000|2021-07-19 08:58:00|7107.2|7104.4|7107.7|7104.9|7108.1|7105.3|7106.6|7103.8|84
1626685090000|2021-07-19 08:58:10|7108.1|7105.3|7107.4|7104.6|7108.1|7105.3|7106.6|7103.8|102
1626685100000|2021-07-19 08:58:20|7107.1|7104.3|7108.1|7105.3|7108.1|7105.3|7106.4|7103.6|14
1626685110000|2021-07-19 08:58:30|7107.9|7105.1|7106.6|7103.8|7107.9|7105.1|7106.6|7103.8|9
1626685120000|2021-07-19 08:58:40|7106.7|7103.9|7108.1|7105.3|7108.1|7105.3|7106.7|7103.9|29
1626685130000|2021-07-19 08:58:50|7109.8|7107|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|89
1626685140000|2021-07-19 08:59:00|7110.1|7107.3|7112.4|7109.6|7112.4|7109.6|7109.4|7106.6|154
1626685150000|2021-07-19 08:59:10|7113.1|7110.3|7115.8|7113|7119.4|7116.6|7113.1|7110.3|294
1626685160000|2021-07-19 08:59:20|7115.4|7112.6|7119.8|7117|7120.1|7117.3|7115.4|7112.6|80
1626685170000|2021-07-19 08:59:30|7119.4|7116.6|7119.4|7116.6|7121.1|7118.3|7119.1|7116.3|80
1626685180000|2021-07-19 08:59:40|7119.6|7116.8|7122.7|7119.9|7122.7|7119.9|7119.4|7116.6|115
1626685190000|2021-07-19 08:59:50|7123.8|7121|7125.4|7122.6|7125.9|7123.1|7123.8|7121|120
1626685200000|2021-07-19 09:00:00|7124.4|7121.6|7122.8|7120|7124.4|7121.6|7122.8|7120|97
1626685210000|2021-07-19 09:00:10|7122.4|7119.6|7121.8|7119|7122.8|7120|7121.8|7119|24
1626685220000|2021-07-19 09:00:20|7122.4|7119.6|7123.1|7120.3|7123.1|7120.3|7122.4|7119.6|44
1626685230000|2021-07-19 09:00:30|7124.1|7121.3|7123.4|7120.6|7124.1|7121.3|7123.4|7120.6|61
1626685240000|2021-07-19 09:00:40|7122.1|7119.3|7123.8|7121|7123.9|7121.1|7122.1|7119.3|152
1626685250000|2021-07-19 09:00:50|7123.9|7121.1|7123.9|7121.1|7124.1|7121.3|7123.8|7121|34
1626685260000|2021-07-19 09:01:00|7124.1|7121.3|7123.8|7121|7124.4|7121.6|7123.8|7121|24
1626685270000|2021-07-19 09:01:10|7123.1|7120.3|7123.4|7120.6|7123.4|7120.6|7122.3|7119.5|102
1626685280000|2021-07-19 09:01:20|7123.9|7121.1|7124.9|7122.1|7124.9|7122.1|7123.8|7121|18
1626685290000|2021-07-19 09:01:30|7125.4|7122.6|7125.7|7122.9|7127.2|7124.4|7125.1|7122.3|252
1626685300000|2021-07-19 09:01:40|7125.4|7122.6|7126.7|7123.9|7127.7|7124.9|7125.4|7122.6|95
1626685310000|2021-07-19 09:01:50|7127.1|7124.3|7128.4|7125.6|7128.4|7125.6|7127.1|7124.3|19
1626685320000|2021-07-19 09:02:00|7128.7|7125.9|7128.4|7125.6|7129.4|7126.6|7128.4|7125.6|237
1626685330000|2021-07-19 09:02:10|7127.4|7124.6|7127.1|7124.3|7127.4|7124.6|7126.4|7123.6|167
1626685340000|2021-07-19 09:02:20|7127.2|7124.4|7124.7|7121.9|7127.2|7124.4|7124.1|7121.3|85
1626685350000|2021-07-19 09:02:30|7125.1|7122.3|7123.7|7120.9|7125.1|7122.3|7123.1|7120.3|36
1626685360000|2021-07-19 09:02:40|7124.1|7121.3|7124.1|7121.3|7124.6|7121.8|7123.1|7120.3|48
1626685370000|2021-07-19 09:02:50|7123.9|7121.1|7123.1|7120.3|7123.9|7121.1|7123.1|7120.3|1
1626685380000|2021-07-19 09:03:00|7123.6|7120.8|7123.2|7120.4|7123.7|7120.9|7123.1|7120.3|13
1626685390000|2021-07-19 09:03:10|7123.1|7120.3|7123.1|7120.3|7123.7|7120.9|7122.9|7120.1|16
1626685400000|2021-07-19 09:03:20|7123.6|7120.8|7123.6|7120.8|7124.1|7121.3|7123.6|7120.8|38
1626685410000|2021-07-19 09:03:30|7123.7|7120.9|7125.1|7122.3|7125.1|7122.3|7123.7|7120.9|21
1626685420000|2021-07-19 09:03:40|7125.2|7122.4|7128.1|7125.3|7128.1|7125.3|7125.2|7122.4|13
1626685430000|2021-07-19 09:03:50|7128.2|7125.4|7128.1|7125.3|7128.2|7125.4|7128.1|7125.3|0
1626685440000|2021-07-19 09:04:00|7128.2|7125.4|7126.7|7123.9|7128.2|7125.4|7126.7|7123.9|103
1626685450000|2021-07-19 09:04:10|7126.1|7123.3|7127.1|7124.3|7127.1|7124.3|7126.1|7123.3|12
1626685460000|2021-07-19 09:04:20|7126.7|7123.9|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|22
1626685470000|2021-07-19 09:04:30|7126.9|7124.1|7127.4|7124.6|7128.7|7125.9|7126.6|7123.8|39
1626685480000|2021-07-19 09:04:40|7127.7|7124.9|7128.7|7125.9|7129.4|7126.6|7127.7|7124.9|21
1626685490000|2021-07-19 09:04:50|7128.4|7125.6|7128.7|7125.9|7130.2|7127.4|7128.4|7125.6|83
1626685500000|2021-07-19 09:05:00|7128.4|7125.6|7130.4|7127.6|7130.7|7127.9|7128.4|7125.6|226
1626685510000|2021-07-19 09:05:10|7130.9|7128.1|7130.7|7127.9|7130.9|7128.1|7130.4|7127.6|75
1626685520000|2021-07-19 09:05:20|7130.4|7127.6|7130.7|7127.9|7132.2|7129.4|7130.4|7127.6|93
1626685530000|2021-07-19 09:05:30|7130.4|7127.6|7129.7|7126.9|7130.7|7127.9|7128.7|7125.9|98
1626685540000|2021-07-19 09:05:40|7130.1|7127.3|7130.1|7127.3|7130.4|7127.6|7130.1|7127.3|14
1626685550000|2021-07-19 09:05:50|7130.2|7127.4|7129.7|7126.9|7131.4|7128.6|7129.2|7126.4|93
1626685560000|2021-07-19 09:06:00|7129.4|7126.6|7129|7126.2|7129.4|7126.6|7128.7|7125.9|41
1626685570000|2021-07-19 09:06:10|7129.4|7126.6|7130.1|7127.3|7130.7|7127.9|7129.1|7126.3|12
1626685580000|2021-07-19 09:06:20|7130.4|7127.6|7130.7|7127.9|7131.2|7128.4|7130.4|7127.6|53
1626685590000|2021-07-19 09:06:30|7131.1|7128.3|7131.4|7128.6|7131.7|7128.9|7131.1|7128.3|15
1626685600000|2021-07-19 09:06:40|7132.6|7129.8|7132.4|7129.6|7133.2|7130.4|7131.2|7128.4|104
1626685610000|2021-07-19 09:06:50|7132.1|7129.3|7134.4|7131.6|7136.4|7133.6|7128.9|7126.1|578
1626685620000|2021-07-19 09:07:00|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.1|7130.3|47
1626685630000|2021-07-19 09:07:10|7134.1|7131.3|7133.2|7130.4|7135.1|7132.3|7133.1|7130.3|44
1626685640000|2021-07-19 09:07:20|7133.1|7130.3|7132.7|7129.9|7133.1|7130.3|7131.1|7128.3|228
1626685650000|2021-07-19 09:07:30|7132.6|7129.8|7133.1|7130.3|7133.4|7130.6|7131.2|7128.4|20
1626685660000|2021-07-19 09:07:40|7132.4|7129.6|7130.7|7127.9|7132.4|7129.6|7130.7|7127.9|10
1626685670000|2021-07-19 09:07:50|7131.7|7128.9|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|96
1626685680000|2021-07-19 09:08:00|7132.1|7129.3|7134.1|7131.3|7134.7|7131.9|7132.1|7129.3|58
1626685690000|2021-07-19 09:08:10|7134.2|7131.4|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|5
1626685700000|2021-07-19 09:08:20|7134.6|7131.8|7134.4|7131.6|7134.6|7131.8|7133.7|7130.9|46
1626685710000|2021-07-19 09:08:30|7134.7|7131.9|7136.1|7133.3|7136.1|7133.3|7134.7|7131.9|21
1626685720000|2021-07-19 09:08:40|7137.1|7134.3|7137.1|7134.3|7137.7|7134.9|7135.4|7132.6|196
1626685730000|2021-07-19 09:08:50|7136.7|7133.9|7137.4|7134.6|7137.4|7134.6|7135.7|7132.9|45
1626685740000|2021-07-19 09:09:00|7137.1|7134.3|7134.1|7131.3|7137.1|7134.3|7134.1|7131.3|18
1626685750000|2021-07-19 09:09:10|7133.7|7130.9|7135.7|7132.9|7135.7|7132.9|7133.2|7130.4|90
1626685760000|2021-07-19 09:09:20|7136.6|7133.8|7135.7|7132.9|7136.7|7133.9|7135.7|7132.9|17
1626685770000|2021-07-19 09:09:30|7135.6|7132.8|7135.7|7132.9|7135.7|7132.9|7135.1|7132.3|49
1626685780000|2021-07-19 09:09:40|7136.4|7133.6|7135.7|7132.9|7136.7|7133.9|7135.7|7132.9|86
1626685790000|2021-07-19 09:09:50|7136.2|7133.4|7135.7|7132.9|7136.4|7133.6|7135.7|7132.9|31
1626685800000|2021-07-19 09:10:00|7135.9|7133.1|7135.4|7132.6|7136.7|7133.9|7135.4|7132.6|84
1626685810000|2021-07-19 09:10:10|7135.7|7132.9|7135.4|7132.6|7135.7|7132.9|7135.4|7132.6|142
1626685820000|2021-07-19 09:10:20|7135.7|7132.9|7132.7|7129.9|7135.7|7132.9|7132.1|7129.3|83
1626685830000|2021-07-19 09:10:30|7132.6|7129.8|7130.7|7127.9|7132.7|7129.9|7130.6|7127.8|72
1626685840000|2021-07-19 09:10:40|7131.1|7128.3|7131.6|7128.8|7132.1|7129.3|7130.1|7127.3|25
1626685850000|2021-07-19 09:10:50|7131.7|7128.9|7132.4|7129.6|7132.6|7129.8|7130.7|7127.9|41
1626685860000|2021-07-19 09:11:00|7131.6|7128.8|7133.1|7130.3|7133.1|7130.3|7130.4|7127.6|126
1626685870000|2021-07-19 09:11:10|7132.7|7129.9|7133.6|7130.8|7133.6|7130.8|7132.7|7129.9|15
1626685880000|2021-07-19 09:11:20|7134.1|7131.3|7134.4|7131.6|7134.4|7131.6|7133.1|7130.3|20
1626685890000|2021-07-19 09:11:30|7133.7|7130.9|7133.2|7130.4|7134.1|7131.3|7133.1|7130.3|79
1626685900000|2021-07-19 09:11:40|7133.4|7130.6|7134.1|7131.3|7134.1|7131.3|7133.1|7130.3|15
1626685910000|2021-07-19 09:11:50|7134.4|7131.6|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|25
1626685920000|2021-07-19 09:12:00|7134.7|7131.9|7134.4|7131.6|7135.6|7132.8|7134.1|7131.3|117
1626685930000|2021-07-19 09:12:10|7133.7|7130.9|7136.6|7133.8|7136.7|7133.9|7133.7|7130.9|141
1626685940000|2021-07-19 09:12:20|7137.7|7134.9|7139.1|7136.3|7139.7|7136.9|7137.4|7134.6|120
1626685950000|2021-07-19 09:12:30|7138.7|7135.9|7138.1|7135.3|7139.1|7136.3|7137.7|7134.9|81
1626685960000|2021-07-19 09:12:40|7138.6|7135.8|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|78
1626685970000|2021-07-19 09:12:50|||||||||9
1626685980000|2021-07-19 09:13:00|7137.1|7134.3|7135.1|7132.3|7137.1|7134.3|7134.7|7131.9|79
1626685990000|2021-07-19 09:13:10|7134.9|7132.1|7136.9|7134.1|7137.1|7134.3|7134.9|7132.1|63
1626686000000|2021-07-19 09:13:20|7136.4|7133.6|7138.4|7135.6|7138.4|7135.6|7136.4|7133.6|115
1626686010000|2021-07-19 09:13:30|7138.9|7136.1|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|21
1626686020000|2021-07-19 09:13:40|7138.7|7135.9|7141.4|7138.6|7141.4|7138.6|7138.7|7135.9|72
1626686030000|2021-07-19 09:13:50|7141.1|7138.3|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|35
1626686040000|2021-07-19 09:14:00|7141.2|7138.4|7142.2|7139.4|7142.4|7139.6|7141.2|7138.4|27
1626686050000|2021-07-19 09:14:10|7142.4|7139.6|7142.7|7139.9|7143.2|7140.4|7141.1|7138.3|158
1626686060000|2021-07-19 09:14:20|7142.4|7139.6|7142.2|7139.4|7142.7|7139.9|7141.7|7138.9|28
1626686070000|2021-07-19 09:14:30|7142.1|7139.3|7142.2|7139.4|7142.7|7139.9|7141.7|7138.9|9
1626686080000|2021-07-19 09:14:40|7142.1|7139.3|7143.2|7140.4|7143.4|7140.6|7141.7|7138.9|8
1626686090000|2021-07-19 09:14:50|7142.7|7139.9|7142.4|7139.6|7143.2|7140.4|7142.4|7139.6|43
1626686100000|2021-07-19 09:15:00|7140.7|7137.9|7134.4|7131.6|7140.7|7137.9|7133.7|7130.9|50
1626686110000|2021-07-19 09:15:10|7134.9|7132.1|7134.7|7131.9|7135.4|7132.6|7134.4|7131.6|14
1626686120000|2021-07-19 09:15:20|7134.2|7131.4|7136.4|7133.6|7136.4|7133.6|7134.2|7131.4|32
1626686130000|2021-07-19 09:15:30|7136.2|7133.4|7135.4|7132.6|7136.4|7133.6|7134.7|7131.9|5
1626686140000|2021-07-19 09:15:40|7135.7|7132.9|7136.4|7133.6|7136.9|7134.1|7135.7|7132.9|55
1626686150000|2021-07-19 09:15:50|7136.7|7133.9|7136.9|7134.1|7137.4|7134.6|7136.7|7133.9|8
1626686160000|2021-07-19 09:16:00|7137.2|7134.4|7135.4|7132.6|7137.2|7134.4|7132.9|7130.1|78
1626686170000|2021-07-19 09:16:10|7135|7132.2|7134.7|7131.9|7135.4|7132.6|7134.4|7131.6|24
1626686180000|2021-07-19 09:16:20|7134.4|7131.6|7131.7|7128.9|7134.4|7131.6|7131.4|7128.6|54
1626686190000|2021-07-19 09:16:30|7131.4|7128.6|7131.7|7128.9|7133.2|7130.4|7131.4|7128.6|34
1626686200000|2021-07-19 09:16:40|7132.1|7129.3|7131.7|7128.9|7133.4|7130.6|7131.7|7128.9|28
1626686210000|2021-07-19 09:16:50|7132|7129.2|7132.9|7130.1|7132.9|7130.1|7131.7|7128.9|27
1626686220000|2021-07-19 09:17:00|7132.7|7129.9|7131.4|7128.6|7132.7|7129.9|7131|7128.2|31
1626686230000|2021-07-19 09:17:10|7131|7128.2|7131.7|7128.9|7132.4|7129.6|7131|7128.2|39
1626686240000|2021-07-19 09:17:20|7131.4|7128.6|7134.4|7131.6|7134.4|7131.6|7131.4|7128.6|79
1626686250000|2021-07-19 09:17:30|7134.7|7131.9|7137.4|7134.6|7137.4|7134.6|7134.4|7131.6|121
1626686260000|2021-07-19 09:17:40|7137.1|7134.3|7135.2|7132.4|7137.1|7134.3|7134.2|7131.4|65
1626686270000|2021-07-19 09:17:50|7135.4|7132.6|7136.4|7133.6|7136.7|7133.9|7135.4|7132.6|19
1626686280000|2021-07-19 09:18:00|7136.7|7133.9|7136|7133.2|7138.2|7135.4|7136|7133.2|30
1626686290000|2021-07-19 09:18:10|7136.4|7133.6|7138.4|7135.6|7138.4|7135.6|7136.4|7133.6|53
1626686300000|2021-07-19 09:18:20|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|4
1626686310000|2021-07-19 09:18:30|7138.1|7135.3|7137.9|7135.1|7138.4|7135.6|7137.9|7135.1|8
1626686320000|2021-07-19 09:18:40|7137.7|7134.9|7136.4|7133.6|7137.7|7134.9|7136.4|7133.6|41
1626686330000|2021-07-19 09:18:50|7136.7|7133.9|7136.4|7133.6|7137|7134.2|7136.4|7133.6|9
1626686340000|2021-07-19 09:19:00|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|15
1626686350000|2021-07-19 09:19:10|7138.7|7135.9|7137.7|7134.9|7140.4|7137.6|7137.7|7134.9|69
1626686360000|2021-07-19 09:19:20|7137.4|7134.6|7137.9|7135.1|7138.2|7135.4|7137.4|7134.6|17
1626686370000|2021-07-19 09:19:30|7137.7|7134.9|7136.4|7133.6|7137.7|7134.9|7136.4|7133.6|70
1626686380000|2021-07-19 09:19:40|7136.5|7133.7|7138.2|7135.4|7138.2|7135.4|7136.5|7133.7|20
1626686390000|2021-07-19 09:19:50|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7137.7|7134.9|1
1626686400000|2021-07-19 09:20:00|7139|7136.2|7137|7134.2|7139|7136.2|7137|7134.2|307
1626686410000|2021-07-19 09:20:10|7136.4|7133.6|7136.4|7133.6|7137.9|7135.1|7136|7133.2|62
1626686420000|2021-07-19 09:20:20|7136.9|7134.1|7136|7133.2|7137|7134.2|7136|7133.2|13
1626686430000|2021-07-19 09:20:30|7135.7|7132.9|7135.7|7132.9|7136.7|7133.9|7135.7|7132.9|10
1626686440000|2021-07-19 09:20:40|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|116
1626686450000|2021-07-19 09:20:50|7136|7133.2|7134.7|7131.9|7136.7|7133.9|7134.5|7131.7|27
1626686460000|2021-07-19 09:21:00|7135|7132.2|7133.7|7130.9|7135.2|7132.4|7133.5|7130.7|27
1626686470000|2021-07-19 09:21:10|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.5|7130.7|18
1626686480000|2021-07-19 09:21:20|7134.2|7131.4|7134.4|7131.6|7135.2|7132.4|7134|7131.2|29
1626686490000|2021-07-19 09:21:30|7134|7131.2|7133.7|7130.9|7134|7131.2|7133|7130.2|43
1626686500000|2021-07-19 09:21:40|7134.2|7131.4|7132.7|7129.9|7134.7|7131.9|7132.4|7129.6|14
1626686510000|2021-07-19 09:21:50|7132.5|7129.7|7132.7|7129.9|7132.7|7129.9|7132.5|7129.7|2
1626686520000|2021-07-19 09:22:00|7133|7130.2|7134.5|7131.7|7134.7|7131.9|7132.7|7129.9|13
1626686530000|2021-07-19 09:22:10|7134.7|7131.9|7135|7132.2|7135.7|7132.9|7134.7|7131.9|11
1626686540000|2021-07-19 09:22:20|7134.5|7131.7|7134.4|7131.6|7134.5|7131.7|7132|7129.2|52
1626686550000|2021-07-19 09:22:30|7134.7|7131.9|7136.2|7133.4|7136.7|7133.9|7134.5|7131.7|70
1626686560000|2021-07-19 09:22:40|7136.5|7133.7|7136|7133.2|7136.7|7133.9|7135.7|7132.9|34
1626686570000|2021-07-19 09:22:50|7136.2|7133.4|7136.7|7133.9|7137|7134.2|7135.7|7132.9|23
1626686580000|2021-07-19 09:23:00|7137|7134.2|7138.7|7135.9|7138.7|7135.9|7137|7134.2|33
1626686590000|2021-07-19 09:23:10|7139.4|7136.6|7137.5|7134.7|7139.7|7136.9|7137.5|7134.7|20
1626686600000|2021-07-19 09:23:20|7137|7134.2|7136.7|7133.9|7137|7134.2|7136.2|7133.4|1
1626686610000|2021-07-19 09:23:30|7137|7134.2|7137.5|7134.7|7137.5|7134.7|7136.5|7133.7|12
1626686620000|2021-07-19 09:23:40|7137.4|7134.6|7137|7134.2|7138|7135.2|7137|7134.2|3
1626686630000|2021-07-19 09:23:50|7137.2|7134.4|7137.5|7134.7|7137.7|7134.9|7137|7134.2|3
1626686640000|2021-07-19 09:24:00|7137.7|7134.9|7138.2|7135.4|7138.7|7135.9|7137.5|7134.7|13
1626686650000|2021-07-19 09:24:10|7138|7135.2|7138|7135.2|7138.7|7135.9|7138|7135.2|6
1626686660000|2021-07-19 09:24:20|7137.7|7134.9|7136.5|7133.7|7137.7|7134.9|7135.7|7132.9|13
1626686670000|2021-07-19 09:24:30|7136|7133.2|7137.7|7134.9|7137.7|7134.9|7136|7133.2|5
1626686680000|2021-07-19 09:24:40|7138|7135.2|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|5
1626686690000|2021-07-19 09:24:50|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139|7136.2|36
1626686700000|2021-07-19 09:25:00|7139.5|7136.7|7139.4|7136.6|7139.5|7136.7|7139.4|7136.6|4
1626686710000|2021-07-19 09:25:10|7139.7|7136.9|7141.7|7138.9|7142.7|7139.9|7139.7|7136.9|63
1626686720000|2021-07-19 09:25:20|7141.5|7138.7|7140.2|7137.4|7141.5|7138.7|7139.7|7136.9|42
1626686730000|2021-07-19 09:25:30|7140|7137.2|7140|7137.2|7140.7|7137.9|7139.7|7136.9|25
1626686740000|2021-07-19 09:25:40|7139.7|7136.9|7140|7137.2|7140.4|7137.6|7139.7|7136.9|11
1626686750000|2021-07-19 09:25:50|7139.4|7136.6|7139|7136.2|7139.4|7136.6|7139|7136.2|8
1626686760000|2021-07-19 09:26:00|7139.2|7136.4|7140|7137.2|7140.7|7137.9|7139.2|7136.4|13
1626686770000|2021-07-19 09:26:10|7140.2|7137.4|7142|7139.2|7142|7139.2|7139.7|7136.9|15
1626686780000|2021-07-19 09:26:20|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|18
1626686790000|2021-07-19 09:26:30|7140.7|7137.9|7140.7|7137.9|7141|7138.2|7140.7|7137.9|38
1626686800000|2021-07-19 09:26:40|7140.4|7137.6|7139|7136.2|7140.7|7137.9|7139|7136.2|134
1626686810000|2021-07-19 09:26:50|7139.4|7136.6|7140|7137.2|7140.2|7137.4|7139.4|7136.6|14
1626686820000|2021-07-19 09:27:00|7140.2|7137.4|7142.7|7139.9|7142.7|7139.9|7140.2|7137.4|16
1626686830000|2021-07-19 09:27:10|7143|7140.2|7141|7138.2|7143.7|7140.9|7141|7138.2|19
1626686840000|2021-07-19 09:27:20|7141.2|7138.4|7141.2|7138.4|7141.7|7138.9|7141|7138.2|33
1626686850000|2021-07-19 09:27:30|7141.7|7138.9|7142.7|7139.9|7142.7|7139.9|7141.7|7138.9|14
1626686860000|2021-07-19 09:27:40|7143.4|7140.6|7143.5|7140.7|7144.7|7141.9|7143.4|7140.6|10
1626686870000|2021-07-19 09:27:50|7143.7|7140.9|7143.2|7140.4|7144|7141.2|7143|7140.2|31
1626686880000|2021-07-19 09:28:00|7143.5|7140.7|7144|7141.2|7144.7|7141.9|7143.5|7140.7|42
1626686890000|2021-07-19 09:28:10|7143.5|7140.7|7144|7141.2|7144|7141.2|7143.5|7140.7|25
1626686900000|2021-07-19 09:28:20|7144.4|7141.6|7144.7|7141.9|7145.2|7142.4|7144.4|7141.6|79
1626686910000|2021-07-19 09:28:30|7144.4|7141.6|7144.7|7141.9|7144.7|7141.9|7143.7|7140.9|7
1626686920000|2021-07-19 09:28:40|7145|7142.2|7146|7143.2|7146|7143.2|7145|7142.2|4
1626686930000|2021-07-19 09:28:50|7146.5|7143.7|7144.7|7141.9|7146.7|7143.9|7144.5|7141.7|117
1626686940000|2021-07-19 09:29:00|7144.5|7141.7|7145.3|7142.5|7145.3|7142.5|7144|7141.2|12
1626686950000|2021-07-19 09:29:10|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|1
1626686960000|2021-07-19 09:29:20|7146|7143.2|7147.7|7144.9|7148.2|7145.4|7146|7143.2|32
1626686970000|2021-07-19 09:29:30|7148.2|7145.4|7148|7145.2|7149.5|7146.7|7147.7|7144.9|50
1626686980000|2021-07-19 09:29:40|7147.7|7144.9|7149.4|7146.6|7149.7|7146.9|7147.7|7144.9|36
1626686990000|2021-07-19 09:29:50|7148.7|7145.9|7147.5|7144.7|7149.7|7146.9|7147|7144.2|49
1626687000000|2021-07-19 09:30:00|7147.7|7144.9|7146.7|7143.9|7148.2|7145.4|7146|7143.2|39
1626687010000|2021-07-19 09:30:10|7146.5|7143.7|7145.7|7142.9|7146.5|7143.7|7145.7|7142.9|10
1626687020000|2021-07-19 09:30:20|7145.5|7142.7|7147|7144.2|7147|7144.2|7145.3|7142.5|16
1626687030000|2021-07-19 09:30:30|7146.5|7143.7|7149.7|7146.9|7149.7|7146.9|7146|7143.2|17
1626687040000|2021-07-19 09:30:40|7149.5|7146.7|7150|7147.2|7150.2|7147.4|7149.3|7146.5|55
1626687050000|2021-07-19 09:30:50|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|13
1626687060000|2021-07-19 09:31:00|7150.4|7147.6|7149.4|7146.6|7150.4|7147.6|7149.4|7146.6|11
1626687070000|2021-07-19 09:31:10|7149|7146.2|7150.5|7147.7|7150.7|7147.9|7149|7146.2|34
1626687080000|2021-07-19 09:31:20|7150.7|7147.9|7151|7148.2|7151.2|7148.4|7150|7147.2|28
1626687090000|2021-07-19 09:31:30|7151.2|7148.4|7151|7148.2|7151.2|7148.4|7151|7148.2|12
1626687100000|2021-07-19 09:31:40|7151.2|7148.4|7151|7148.2|7151.2|7148.4|7151|7148.2|0
1626687110000|2021-07-19 09:31:50|7151.5|7148.7|7152|7149.2|7152.7|7149.9|7151.5|7148.7|33
1626687120000|2021-07-19 09:32:00|7152.4|7149.6|7153|7150.2|7154.5|7151.7|7152.4|7149.6|150
1626687130000|2021-07-19 09:32:10|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|6
1626687140000|2021-07-19 09:32:20|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|3
1626687150000|2021-07-19 09:32:30|7152.7|7149.9|7153.5|7150.7|7153.7|7150.9|7152.4|7149.6|24
1626687160000|2021-07-19 09:32:40|7153.7|7150.9|7154.5|7151.7|7155|7152.2|7153.7|7150.9|29
1626687170000|2021-07-19 09:32:50|7155|7152.2|7156|7153.2|7156.5|7153.7|7155|7152.2|95
1626687180000|2021-07-19 09:33:00|7156.2|7153.4|7159|7156.2|7160.5|7157.7|7156.2|7153.4|226
1626687190000|2021-07-19 09:33:10|7159.5|7156.7|7160|7157.2|7160|7157.2|7159.2|7156.4|49
1626687200000|2021-07-19 09:33:20|7161|7158.2|7162|7159.2|7162|7159.2|7161|7158.2|67
1626687210000|2021-07-19 09:33:30|7161.7|7158.9|7163|7160.2|7164|7161.2|7161.5|7158.7|53
1626687220000|2021-07-19 09:33:40|7162|7159.2|7159.7|7156.9|7162.5|7159.7|7159.7|7156.9|59
1626687230000|2021-07-19 09:33:50|7160|7157.2|7161.7|7158.9|7162|7159.2|7160|7157.2|39
1626687240000|2021-07-19 09:34:00|7162|7159.2|7160|7157.2|7162|7159.2|7160|7157.2|11
1626687250000|2021-07-19 09:34:10|7161|7158.2|7161|7158.2|7161.7|7158.9|7161|7158.2|31
1626687260000|2021-07-19 09:34:20|7162|7159.2|7161.7|7158.9|7162|7159.2|7161|7158.2|27
1626687270000|2021-07-19 09:34:30|7162|7159.2|7160.7|7157.9|7162|7159.2|7160|7157.2|86
1626687280000|2021-07-19 09:34:40|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|2
1626687290000|2021-07-19 09:34:50|7162|7159.2|7162.5|7159.7|7163|7160.2|7162|7159.2|26
1626687300000|2021-07-19 09:35:00|7162.4|7159.6|7165.3|7162.5|7165.3|7162.5|7161.7|7158.9|31
1626687310000|2021-07-19 09:35:10|7165.7|7162.9|7165|7162.2|7166.2|7163.4|7165|7162.2|57
1626687320000|2021-07-19 09:35:20|7164.7|7161.9|7164|7161.2|7165.3|7162.5|7164|7161.2|21
1626687330000|2021-07-19 09:35:30|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.5|7160.7|4
1626687340000|2021-07-19 09:35:40|7164.3|7161.5|7164|7161.2|7164.7|7161.9|7164|7161.2|15
1626687350000|2021-07-19 09:35:50|7163.3|7160.5|7163|7160.2|7163.3|7160.5|7163|7160.2|4
1626687360000|2021-07-19 09:36:00|7162|7159.2|7159.7|7156.9|7162|7159.2|7159.7|7156.9|26
1626687370000|2021-07-19 09:36:10|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|3
1626687380000|2021-07-19 09:36:20|7160.5|7157.7|7160.7|7157.9|7160.7|7157.9|7160.5|7157.7|10
1626687390000|2021-07-19 09:36:30|7160.4|7157.6|7159.7|7156.9|7161|7158.2|7159.7|7156.9|10
1626687400000|2021-07-19 09:36:40|||||||||44
1626687410000|2021-07-19 09:36:50|7160.3|7157.5|7161|7158.2|7161|7158.2|7160.3|7157.5|20
1626687420000|2021-07-19 09:37:00|7160.7|7157.9|7159.3|7156.5|7160.7|7157.9|7159.3|7156.5|36
1626687430000|2021-07-19 09:37:10|7160|7157.2|7161.3|7158.5|7161.3|7158.5|7160|7157.2|77
1626687440000|2021-07-19 09:37:20|7161.2|7158.4|7161.3|7158.5|7161.3|7158.5|7160.7|7157.9|12
1626687450000|2021-07-19 09:37:30|7161.2|7158.4|7160|7157.2|7161.3|7158.5|7160|7157.2|9
1626687460000|2021-07-19 09:37:40|7160.7|7157.9|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|8
1626687470000|2021-07-19 09:37:50|7160.7|7157.9|7160|7157.2|7160.7|7157.9|7159.7|7156.9|35
1626687480000|2021-07-19 09:38:00|7159.7|7156.9|7160.3|7157.5|7160.3|7157.5|7159.7|7156.9|28
1626687490000|2021-07-19 09:38:10|7160.7|7157.9|7161.7|7158.9|7161.7|7158.9|7160.7|7157.9|4
1626687500000|2021-07-19 09:38:20|7162.4|7159.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|87
1626687510000|2021-07-19 09:38:30|7163.2|7160.4|7162.5|7159.7|7163.4|7160.6|7162.4|7159.6|51
1626687520000|2021-07-19 09:38:40|7162.7|7159.9|7162.9|7160.1|7163|7160.2|7162.7|7159.9|0
1626687530000|2021-07-19 09:38:50|7162.4|7159.6|7162.5|7159.7|7163|7160.2|7162.4|7159.6|3
1626687540000|2021-07-19 09:39:00|7162.4|7159.6|7162.4|7159.6|7163|7160.2|7162.4|7159.6|9
1626687550000|2021-07-19 09:39:10|7161.7|7158.9|7163|7160.2|7163|7160.2|7161.7|7158.9|4
1626687560000|2021-07-19 09:39:20|7162.7|7159.9|7163.7|7160.9|7163.7|7160.9|7162.7|7159.9|9
1626687570000|2021-07-19 09:39:30|7164|7161.2|7164.7|7161.9|7164.7|7161.9|7164|7161.2|4
1626687580000|2021-07-19 09:39:40|7165|7162.2|7165|7162.2|7166|7163.2|7165|7162.2|36
1626687590000|2021-07-19 09:39:50|7164.9|7162.1|7165|7162.2|7165.7|7162.9|7164.9|7162.1|12
1626687600000|2021-07-19 09:40:00|7164.9|7162.1|7163.5|7160.7|7165|7162.2|7163.5|7160.7|15
1626687610000|2021-07-19 09:40:10|7163|7160.2|7162.4|7159.6|7163|7160.2|7162.4|7159.6|2
1626687620000|2021-07-19 09:40:20|7163|7160.2|7163.4|7160.6|7163.9|7161.1|7162.9|7160.1|14
1626687630000|2021-07-19 09:40:30|7163|7160.2|7164.9|7162.1|7165.4|7162.6|7163|7160.2|78
1626687640000|2021-07-19 09:40:40|7164.7|7161.9|7164.7|7161.9|7164.9|7162.1|7164.7|7161.9|26
1626687660000|2021-07-19 09:41:00|7164.4|7161.6|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|26
1626687670000|2021-07-19 09:41:10|7166|7163.2|7164|7161.2|7166.4|7163.6|7164|7161.2|32
1626687690000|2021-07-19 09:41:30|7164.7|7161.9|7165|7162.2|7165|7162.2|7164.7|7161.9|4
1626687700000|2021-07-19 09:41:40|7165.4|7162.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|22
1626687710000|2021-07-19 09:41:50|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|9
1626687720000|2021-07-19 09:42:00|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7166.7|7163.9|65
1626687730000|2021-07-19 09:42:10|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|6
1626687740000|2021-07-19 09:42:20|7169|7166.2|7167.2|7164.4|7169.4|7166.6|7166.7|7163.9|32
1626687750000|2021-07-19 09:42:30|7167.4|7164.6|7166.7|7163.9|7167.4|7164.6|7166.7|7163.9|6
1626687760000|2021-07-19 09:42:40|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|10
1626687770000|2021-07-19 09:42:50|7168|7165.2|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|7
1626687780000|2021-07-19 09:43:00|7168|7165.2|7167.4|7164.6|7168|7165.2|7166.7|7163.9|16
1626687790000|2021-07-19 09:43:10|7166.4|7163.6|7168.4|7165.6|7168.7|7165.9|7166.4|7163.6|33
1626687800000|2021-07-19 09:43:20|7167.9|7165.1|7167.4|7164.6|7167.9|7165.1|7167.4|7164.6|20
1626687810000|2021-07-19 09:43:30|||||||||1
1626687820000|2021-07-19 09:43:40|7167.9|7165.1|7168.4|7165.6|7168.9|7166.1|7167.5|7164.7|41
1626687830000|2021-07-19 09:43:50|7167.9|7165.1|7166.2|7163.4|7168.2|7165.4|7166.2|7163.4|30
1626687840000|2021-07-19 09:44:00|7166.4|7163.6|7166.7|7163.9|7167.7|7164.9|7166.4|7163.6|55
1626687850000|2021-07-19 09:44:10|7166.2|7163.4|7165.2|7162.4|7166.4|7163.6|7164.7|7161.9|69
1626687860000|2021-07-19 09:44:20|7164.7|7161.9|7165|7162.2|7165.2|7162.4|7163.7|7160.9|57
1626687870000|2021-07-19 09:44:30|7164.9|7162.1|7162.7|7159.9|7164.9|7162.1|7162.7|7159.9|14
1626687880000|2021-07-19 09:44:40|7162.4|7159.6|7161.7|7158.9|7162.4|7159.6|7161.7|7158.9|16
1626687890000|2021-07-19 09:44:50|7161.4|7158.6|7158.7|7155.9|7161.4|7158.6|7158.7|7155.9|125
1626687900000|2021-07-19 09:45:00|7159|7156.2|7160.7|7157.9|7161.3|7158.5|7158.7|7155.9|21
1626687910000|2021-07-19 09:45:10|7160.3|7157.5|7159.7|7156.9|7160.3|7157.5|7159.7|7156.9|8
1626687920000|2021-07-19 09:45:20|7158.8|7156|7157.3|7154.5|7158.8|7156|7157.3|7154.5|14
1626687930000|2021-07-19 09:45:30|7157|7154.2|7156|7153.2|7157.3|7154.5|7155.3|7152.5|17
1626687940000|2021-07-19 09:45:40|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7154.7|7151.9|23
1626687950000|2021-07-19 09:45:50|7156|7153.2|7155.8|7153|7156.2|7153.4|7155.7|7152.9|3
1626687960000|2021-07-19 09:46:00|7156.3|7153.5|7157.2|7154.4|7157.3|7154.5|7156.3|7153.5|12
1626687970000|2021-07-19 09:46:10|7157|7154.2|7157.2|7154.4|7157.3|7154.5|7156.7|7153.9|6
1626687980000|2021-07-19 09:46:20|7157|7154.2|7156.7|7153.9|7157.2|7154.4|7156.7|7153.9|0
1626687990000|2021-07-19 09:46:30|7157.2|7154.4|7156.7|7153.9|7157.2|7154.4|7155.7|7152.9|6
1626688000000|2021-07-19 09:46:40|7156.3|7153.5|7154.8|7152|7156.3|7153.5|7154.7|7151.9|6
1626688010000|2021-07-19 09:46:50|7155|7152.2|7153.7|7150.9|7155|7152.2|7153.7|7150.9|26
1626688020000|2021-07-19 09:47:00|7153.3|7150.5|7151.2|7148.4|7153.7|7150.9|7150.7|7147.9|44
1626688030000|2021-07-19 09:47:10|7150.7|7147.9|7151|7148.2|7151.7|7148.9|7150.7|7147.9|36
1626688040000|2021-07-19 09:47:20|7150.7|7147.9|7152.7|7149.9|7153.3|7150.5|7150.7|7147.9|39
1626688050000|2021-07-19 09:47:30|7152.5|7149.7|7150.7|7147.9|7152.5|7149.7|7150.7|7147.9|7
1626688060000|2021-07-19 09:47:40|7151.3|7148.5|7152.2|7149.4|7152.2|7149.4|7151.3|7148.5|9
1626688070000|2021-07-19 09:47:50|7152|7149.2|7151.3|7148.5|7152.2|7149.4|7151.2|7148.4|0
1626688080000|2021-07-19 09:48:00|7151.7|7148.9|7150.7|7147.9|7151.7|7148.9|7150.7|7147.9|3
1626688100000|2021-07-19 09:48:20|7150.3|7147.5|7149|7146.2|7150.3|7147.5|7148.3|7145.5|58
1626688110000|2021-07-19 09:48:30|7148.7|7145.9|7148.3|7145.5|7148.7|7145.9|7146.8|7144|30
1626688120000|2021-07-19 09:48:40|7148.7|7145.9|7149.8|7147|7150.2|7147.4|7148.7|7145.9|39
1626688130000|2021-07-19 09:48:50|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|2
1626688140000|2021-07-19 09:49:00|7150.3|7147.5|7150.7|7147.9|7151.3|7148.5|7150|7147.2|33
1626688150000|2021-07-19 09:49:10|7151.2|7148.4|7149.7|7146.9|7151.2|7148.4|7149.7|7146.9|8
1626688160000|2021-07-19 09:49:20|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1626688170000|2021-07-19 09:49:30|7148.7|7145.9|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|3
1626688180000|2021-07-19 09:49:40|7148|7145.2|7149.7|7146.9|7149.8|7147|7148|7145.2|7
1626688190000|2021-07-19 09:49:50|7149|7146.2|7149.2|7146.4|7149.2|7146.4|7148.7|7145.9|8
1626688200000|2021-07-19 09:50:00|7149.3|7146.5|7149.3|7146.5|7149.7|7146.9|7149.3|7146.5|2
1626688210000|2021-07-19 09:50:10|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1626688220000|2021-07-19 09:50:20|7149.3|7146.5|7147.7|7144.9|7149.3|7146.5|7147.7|7144.9|3
1626688230000|2021-07-19 09:50:30|7147.3|7144.5|7145.7|7142.9|7147.3|7144.5|7144.3|7141.5|77
1626688240000|2021-07-19 09:50:40|7145.3|7142.5|7147.8|7145|7148.3|7145.5|7144.7|7141.9|665
1626688250000|2021-07-19 09:50:50|7148.3|7145.5|7149.7|7146.9|7150.2|7147.4|7148.3|7145.5|20
1626688260000|2021-07-19 09:51:00|7149.2|7146.4|7149.3|7146.5|7150.3|7147.5|7149.2|7146.4|18
1626688270000|2021-07-19 09:51:10|7149|7146.2|7149.8|7147|7149.8|7147|7148.7|7145.9|3
1626688290000|2021-07-19 09:51:30|7150.2|7147.4|7149.7|7146.9|7150.3|7147.5|7149.3|7146.5|9
1626688300000|2021-07-19 09:51:40|7149.5|7146.7|7149.3|7146.5|7149.8|7147|7149.3|7146.5|0
1626688310000|2021-07-19 09:51:50|7149.8|7147|7150.8|7148|7151.3|7148.5|7149.7|7146.9|15
1626688320000|2021-07-19 09:52:00|7150.3|7147.5|7149.3|7146.5|7150.3|7147.5|7149.3|7146.5|8
1626688330000|2021-07-19 09:52:10|7149.5|7146.7|7149.3|7146.5|7150|7147.2|7149.3|7146.5|3
1626688340000|2021-07-19 09:52:20|7149.5|7146.7|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|2
1626688360000|2021-07-19 09:52:40|7150.8|7148|7150.8|7148|7150.8|7148|7150.7|7147.9|12
1626688370000|2021-07-19 09:52:50|7151.3|7148.5|7151.8|7149|7152|7149.2|7151.3|7148.5|1
1626688380000|2021-07-19 09:53:00|7152|7149.2|7151.7|7148.9|7152|7149.2|7151.7|7148.9|2
1626688390000|2021-07-19 09:53:10|7151.3|7148.5|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|2
1626688400000|2021-07-19 09:53:20|7151.8|7149|7152.3|7149.5|7152.3|7149.5|7151.7|7148.9|3
1626688410000|2021-07-19 09:53:30|7152|7149.2|7150.3|7147.5|7153.7|7150.9|7150.3|7147.5|28
1626688420000|2021-07-19 09:53:40|7149.8|7147|7149.3|7146.5|7150|7147.2|7149.3|7146.5|6
1626688430000|2021-07-19 09:53:50|7150|7147.2|7150.5|7147.7|7150.5|7147.7|7150|7147.2|7
1626688440000|2021-07-19 09:54:00|7150.3|7147.5|7149.3|7146.5|7150.5|7147.7|7149.3|7146.5|7
1626688460000|2021-07-19 09:54:20|7148.3|7145.5|7147.7|7144.9|7149|7146.2|7147.7|7144.9|35
1626688470000|2021-07-19 09:54:30|7147.8|7145|7147|7144.2|7148|7145.2|7146.2|7143.4|10
1626688480000|2021-07-19 09:54:40|7147.7|7144.9|7150.3|7147.5|7150.3|7147.5|7147.7|7144.9|629
1626688490000|2021-07-19 09:54:50|7150.8|7148|7150.7|7147.9|7150.8|7148|7150.7|7147.9|1
1626688500000|2021-07-19 09:55:00|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|0
1626688510000|2021-07-19 09:55:10|7151|7148.2|7151.3|7148.5|7151.7|7148.9|7150.7|7147.9|13
1626688520000|2021-07-19 09:55:20|7151.7|7148.9|7150.7|7147.9|7151.8|7149|7150.7|7147.9|7
1626688530000|2021-07-19 09:55:30|7151|7148.2|7149.7|7146.9|7151.3|7148.5|7149.7|7146.9|11
1626688540000|2021-07-19 09:55:40|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.3|7146.5|1
1626688550000|2021-07-19 09:55:50|7149.3|7146.5|7149|7146.2|7149.3|7146.5|7148.3|7145.5|5
1626688560000|2021-07-19 09:56:00|7148.8|7146|7148.8|7146|7149.3|7146.5|7148.8|7146|1
1626688570000|2021-07-19 09:56:10|7148.7|7145.9|7148.3|7145.5|7148.7|7145.9|7147.7|7144.9|0
1626688580000|2021-07-19 09:56:20|7149.3|7146.5|7149.3|7146.5|7150.2|7147.4|7149.3|7146.5|8
1626688590000|2021-07-19 09:56:30|7149.5|7146.7|7149.3|7146.5|7149.8|7147|7149.3|7146.5|0
1626688600000|2021-07-19 09:56:40|7149.8|7147|7149.8|7147|7149.8|7147|7149.7|7146.9|2
1626688610000|2021-07-19 09:56:50|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7148.3|7145.5|9
1626688620000|2021-07-19 09:57:00|7149.5|7146.7|7151.3|7148.5|7151.8|7149|7149.5|7146.7|21
1626688630000|2021-07-19 09:57:10|7152|7149.2|7153|7150.2|7153|7150.2|7152|7149.2|3
1626688640000|2021-07-19 09:57:20|7152.8|7150|7151.7|7148.9|7152.8|7150|7151.7|7148.9|5
1626688650000|2021-07-19 09:57:30|7151.2|7148.4|7151|7148.2|7151.5|7148.7|7150.7|7147.9|2
1626688660000|2021-07-19 09:57:40|7151.3|7148.5|7152|7149.2|7152|7149.2|7151.3|7148.5|3
1626688670000|2021-07-19 09:57:50|7151.3|7148.5|7150.8|7148|7151.8|7149|7150.8|7148|14
1626688680000|2021-07-19 09:58:00|7150.7|7147.9|7151.3|7148.5|7151.3|7148.5|7150.6|7147.8|8
1626688690000|2021-07-19 09:58:10|7151|7148.2|7149.3|7146.5|7151|7148.2|7148.7|7145.9|60
1626688700000|2021-07-19 09:58:20|7150.3|7147.5|7151|7148.2|7151.3|7148.5|7149.8|7147|6
1626688710000|2021-07-19 09:58:30|7151.3|7148.5|7151.3|7148.5|7152|7149.2|7151.3|7148.5|4
1626688720000|2021-07-19 09:58:40|7151.5|7148.7|7151.8|7149|7152|7149.2|7151.5|7148.7|1
1626688730000|2021-07-19 09:58:50|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|0
1626688740000|2021-07-19 09:59:00|7151.8|7149|7152|7149.2|7152|7149.2|7151.8|7149|5
1626688750000|2021-07-19 09:59:10|7152.3|7149.5|7153|7150.2|7153.3|7150.5|7152.3|7149.5|15
1626688760000|2021-07-19 09:59:20|7152.7|7149.9|7153.3|7150.5|7154|7151.2|7152.5|7149.7|1
1626688770000|2021-07-19 09:59:30|7154|7151.2|7154.3|7151.5|7154.3|7151.5|7154|7151.2|4
1626688780000|2021-07-19 09:59:40|7154|7151.2|7153.3|7150.5|7154|7151.2|7153.3|7150.5|7
1626688790000|2021-07-19 09:59:50|7154.2|7151.4|7154.3|7151.5|7155.3|7152.5|7154|7151.2|66
1626688800000|2021-07-19 10:00:00|7154.8|7152|7154.3|7151.5|7156|7153.2|7154.2|7151.4|10
1626688810000|2021-07-19 10:00:10|7154.2|7151.4|7154.3|7151.5|7154.3|7151.5|7154.2|7151.4|0
1626688820000|2021-07-19 10:00:20|7154.7|7151.9|7154.3|7151.5|7155.7|7152.9|7153.8|7151|43
1626688830000|2021-07-19 10:00:30|7153.8|7151|7153.8|7151|7153.8|7151|7152.3|7149.5|3
1626688840000|2021-07-19 10:00:40|7153.7|7150.9|7152.7|7149.9|7153.7|7150.9|7152.7|7149.9|1
1626688850000|2021-07-19 10:00:50|7152.2|7149.4|7151.8|7149|7152.3|7149.5|7151.7|7148.9|5
1626688860000|2021-07-19 10:01:00|7151.7|7148.9|7152.3|7149.5|7153|7150.2|7151.7|7148.9|3
1626688870000|2021-07-19 10:01:10|7152.7|7149.9|7152.7|7149.9|7152.8|7150|7152.3|7149.5|4
1626688880000|2021-07-19 10:01:20|7152.2|7149.4|7152.7|7149.9|7153|7150.2|7152.2|7149.4|3
1626688890000|2021-07-19 10:01:30|7152.8|7150|7153.3|7150.5|7154|7151.2|7152.8|7150|33
1626688900000|2021-07-19 10:01:40|7153.5|7150.7|7155.3|7152.5|7156.3|7153.5|7153.5|7150.7|15
1626688910000|2021-07-19 10:01:50|7155.7|7152.9|7156.3|7153.5|7156.3|7153.5|7155.5|7152.7|3
1626688920000|2021-07-19 10:02:00|7156.5|7153.7|7156.6|7153.8|7156.6|7153.8|7156.5|7153.7|29
1626688930000|2021-07-19 10:02:10|7157.3|7154.5|7157.7|7154.9|7158.3|7155.5|7157.3|7154.5|18
1626688940000|2021-07-19 10:02:20|7156.8|7154|7155.7|7152.9|7156.8|7154|7155.7|7152.9|1
1626688950000|2021-07-19 10:02:30|7155.3|7152.5|7154.7|7151.9|7155.3|7152.5|7153.8|7151|35
1626688960000|2021-07-19 10:02:40|7154.3|7151.5|7153.8|7151|7155.3|7152.5|7153.7|7150.9|21
1626688970000|2021-07-19 10:02:50|7153.3|7150.5|7152.3|7149.5|7153.3|7150.5|7151.7|7148.9|115
1626688980000|2021-07-19 10:03:00|7152.2|7149.4|7152.3|7149.5|7152.7|7149.9|7151.7|7148.9|31
1626688990000|2021-07-19 10:03:10|7151.8|7149|7151.7|7148.9|7151.8|7149|7151.7|7148.9|4
1626689000000|2021-07-19 10:03:20|7152|7149.2|7153.2|7150.4|7154.7|7151.9|7152|7149.2|23
1626689010000|2021-07-19 10:03:30|7152.7|7149.9|7154.7|7151.9|7155|7152.2|7152.7|7149.9|8
1626689020000|2021-07-19 10:03:40|7154.8|7152|7154.3|7151.5|7154.8|7152|7154.2|7151.4|1
1626689030000|2021-07-19 10:03:50|7154.2|7151.4|7154|7151.2|7154.5|7151.7|7153.7|7150.9|27
1626689040000|2021-07-19 10:04:00|7154.3|7151.5|7153.5|7150.7|7154.3|7151.5|7153.3|7150.5|2
1626689050000|2021-07-19 10:04:10|7153.8|7151|7154|7151.2|7154.3|7151.5|7153.2|7150.4|31
1626689060000|2021-07-19 10:04:20|7154.8|7152|7156.2|7153.4|7156.2|7153.4|7154.8|7152|2
1626689070000|2021-07-19 10:04:30|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.7|7152.9|1
1626689080000|2021-07-19 10:04:40|7156.5|7153.7|7155.8|7153|7156.8|7154|7155.3|7152.5|11
1626689090000|2021-07-19 10:04:50|7155.7|7152.9|7153.2|7150.4|7155.7|7152.9|7153.2|7150.4|9
1626689100000|2021-07-19 10:05:00|7153.3|7150.5|7152.3|7149.5|7153.3|7150.5|7152.3|7149.5|0
1626689110000|2021-07-19 10:05:10|7152.7|7149.9|7151.7|7148.9|7152.8|7150|7151.5|7148.7|5
1626689120000|2021-07-19 10:05:20|7151.8|7149|7150.7|7147.9|7152|7149.2|7150.3|7147.5|147
1626689130000|2021-07-19 10:05:30|7150.3|7147.5|7150.7|7147.9|7151.8|7149|7150.3|7147.5|23
1626689140000|2021-07-19 10:05:40|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|60
1626689150000|2021-07-19 10:05:50|7149.7|7146.9|7144.7|7141.9|7149.7|7146.9|7144.3|7141.5|49
1626689160000|2021-07-19 10:06:00|7144.3|7141.5|7140.7|7137.9|7144.3|7141.5|7140.2|7137.4|105
1626689170000|2021-07-19 10:06:10|7140.3|7137.5|7139.7|7136.9|7140.3|7137.5|7139.5|7136.7|146
1626689180000|2021-07-19 10:06:20|7140.2|7137.4|7139|7136.2|7140.2|7137.4|7138.7|7135.9|65
1626689190000|2021-07-19 10:06:30|7138.8|7136|7139|7136.2|7139.5|7136.7|7138|7135.2|67
1626689200000|2021-07-19 10:06:40|7138.8|7136|7132.2|7129.4|7139|7136.2|7131.7|7128.9|262
1626689210000|2021-07-19 10:06:50|7132|7129.2|7132.2|7129.4|7133.2|7130.4|7131|7128.2|65
1626689220000|2021-07-19 10:07:00|7132|7129.2|7132.2|7129.4|7133.2|7130.4|7132|7129.2|55
1626689230000|2021-07-19 10:07:10|7132.3|7129.5|7131.7|7128.9|7132.8|7130|7131.7|7128.9|24
1626689240000|2021-07-19 10:07:20|7132.2|7129.4|7134|7131.2|7134.3|7131.5|7132.2|7129.4|45
1626689250000|2021-07-19 10:07:30|7133.3|7130.5|7133.2|7130.4|7133.3|7130.5|7132.5|7129.7|22
1626689260000|2021-07-19 10:07:40|7133|7130.2|7133.2|7130.4|7133.3|7130.5|7133|7130.2|6
1626689270000|2021-07-19 10:07:50|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.2|7130.4|0
1626689280000|2021-07-19 10:08:00|7133.5|7130.7|7133.3|7130.5|7134.2|7131.4|7133.3|7130.5|8
1626689290000|2021-07-19 10:08:10|7134.3|7131.5|7134.7|7131.9|7135.3|7132.5|7134.2|7131.4|11
1626689300000|2021-07-19 10:08:20|7134.3|7131.5|7134.2|7131.4|7135|7132.2|7134.2|7131.4|2
1626689310000|2021-07-19 10:08:30|7134.3|7131.5|7134.7|7131.9|7135.3|7132.5|7134.2|7131.4|19
1626689320000|2021-07-19 10:08:40|7133.3|7130.5|7133.2|7130.4|7134.3|7131.5|7133.2|7130.4|38
1626689330000|2021-07-19 10:08:50|7133.3|7130.5|7133.2|7130.4|7133.3|7130.5|7132.7|7129.9|7
1626689340000|2021-07-19 10:09:00|7133|7130.2|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|3
1626689350000|2021-07-19 10:09:10|7132.7|7129.9|7132.7|7129.9|7133.3|7130.5|7132.7|7129.9|1
1626689360000|2021-07-19 10:09:20|7132.3|7129.5|7132.3|7129.5|7133.2|7130.4|7132.3|7129.5|15
1626689370000|2021-07-19 10:09:30|7132.7|7129.9|7132.3|7129.5|7132.7|7129.9|7132.3|7129.5|13
1626689380000|2021-07-19 10:09:40|7131.3|7128.5|7131.7|7128.9|7132|7129.2|7131.2|7128.4|12
1626689390000|2021-07-19 10:09:50|7131.3|7128.5|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|7
1626689400000|2021-07-19 10:10:00|7132.7|7129.9|7130.7|7127.9|7133.3|7130.5|7130.7|7127.9|8
1626689410000|2021-07-19 10:10:10|7129.4|7126.6|7126.3|7123.5|7129.4|7126.6|7125.7|7122.9|580
1626689420000|2021-07-19 10:10:20|7126|7123.2|7126.2|7123.4|7126.7|7123.9|7126|7123.2|19
1626689430000|2021-07-19 10:10:30|7126.5|7123.7|7126.3|7123.5|7126.7|7123.9|7125.7|7122.9|19
1626689440000|2021-07-19 10:10:40|7126.2|7123.4|7124.8|7122|7126.7|7123.9|7124.8|7122|17
1626689450000|2021-07-19 10:10:50|7124.7|7121.9|7124.2|7121.4|7125.2|7122.4|7123.7|7120.9|20
1626689460000|2021-07-19 10:11:00|7124|7121.2|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|30
1626689470000|2021-07-19 10:11:10|7124.5|7121.7|7124.3|7121.5|7124.7|7121.9|7123.7|7120.9|26
1626689480000|2021-07-19 10:11:20|7124.7|7121.9|7124.5|7121.7|7124.7|7121.9|7124|7121.2|3
1626689490000|2021-07-19 10:11:30|7124.3|7121.5|7125|7122.2|7125|7122.2|7124|7121.2|8
1626689500000|2021-07-19 10:11:40|7126|7123.2|7125.7|7122.9|7126|7123.2|7125.3|7122.5|20
1626689510000|2021-07-19 10:11:50|7125.8|7123|7126|7123.2|7127|7124.2|7125.3|7122.5|29
1626689520000|2021-07-19 10:12:00|7126.2|7123.4|7124.7|7121.9|7126.8|7124|7124.3|7121.5|32
1626689530000|2021-07-19 10:12:10|7125|7122.2|7125|7122.2|7125.5|7122.7|7124.3|7121.5|234
1626689540000|2021-07-19 10:12:20|7125.5|7122.7|7125.7|7122.9|7126|7123.2|7125|7122.2|16
1626689550000|2021-07-19 10:12:30|7125.3|7122.5|7125|7122.2|7125.5|7122.7|7124.5|7121.7|16
1626689560000|2021-07-19 10:12:40|7124.7|7121.9|7126.7|7123.9|7126.7|7123.9|7124.7|7121.9|30
1626689570000|2021-07-19 10:12:50|7126.2|7123.4|7128|7125.2|7128.2|7125.4|7126|7123.2|15
1626689580000|2021-07-19 10:13:00|7128.7|7125.9|7128.5|7125.7|7128.7|7125.9|7128.5|7125.7|7
1626689590000|2021-07-19 10:13:10|7128.7|7125.9|7128|7125.2|7128.7|7125.9|7128|7125.2|6
1626689600000|2021-07-19 10:13:20|7128.5|7125.7|7129|7126.2|7129.2|7126.4|7128.5|7125.7|5
1626689610000|2021-07-19 10:13:30|7128.7|7125.9|7127|7124.2|7128.7|7125.9|7126.3|7123.5|154
1626689620000|2021-07-19 10:13:40|7127.3|7124.5|7125.7|7122.9|7127.5|7124.7|7124.3|7121.5|129
1626689630000|2021-07-19 10:13:50|7125.5|7122.7|7125.2|7122.4|7125.5|7122.7|7125|7122.2|11
1626689640000|2021-07-19 10:14:00|7125|7122.2|7125|7122.2|7125.2|7122.4|7124.7|7121.9|12
1626689650000|2021-07-19 10:14:10|7125.2|7122.4|7127.3|7124.5|7127.8|7125|7125|7122.2|4
1626689660000|2021-07-19 10:14:20|7127.5|7124.7|7126.2|7123.4|7128|7125.2|7126.2|7123.4|4
1626689670000|2021-07-19 10:14:30|7126|7123.2|7126.2|7123.4|7126.2|7123.4|7126|7123.2|0
1626689680000|2021-07-19 10:14:40|7126|7123.2|7125.5|7122.7|7126|7123.2|7125.5|7122.7|1
1626689690000|2021-07-19 10:14:50|7125.6|7122.8|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|0
1626689700000|2021-07-19 10:15:00|7126.3|7123.5|7125.6|7122.8|7127.5|7124.7|7125.6|7122.8|9
1626689710000|2021-07-19 10:15:10|7126|7123.2|7126.3|7123.5|7126.3|7123.5|7126|7123.2|6
1626689720000|2021-07-19 10:15:20|7127|7124.2|7125.3|7122.5|7127|7124.2|7125.3|7122.5|40
1626689730000|2021-07-19 10:15:30|7125.5|7122.7|7122.5|7119.7|7125.5|7122.7|7122|7119.2|38
1626689740000|2021-07-19 10:15:40|7122.6|7119.8|7122.1|7119.3|7123|7120.2|7121|7118.2|22
1626689750000|2021-07-19 10:15:50|7122.6|7119.8|7122.1|7119.3|7122.6|7119.8|7121|7118.2|38
1626689760000|2021-07-19 10:16:00|7122.3|7119.5|7121.1|7118.3|7123.1|7120.3|7121|7118.2|57
1626689770000|2021-07-19 10:16:10|7121.5|7118.7|7121.7|7118.9|7122.6|7119.8|7121.5|7118.7|157
1626689780000|2021-07-19 10:16:20|7121.1|7118.3|7120.3|7117.5|7121.1|7118.3|7120.3|7117.5|5
1626689790000|2021-07-19 10:16:30|7120|7117.2|7120.6|7117.8|7120.6|7117.8|7119.3|7116.5|6
1626689800000|2021-07-19 10:16:40|7121|7118.2|7122|7119.2|7122.1|7119.3|7121|7118.2|8
1626689810000|2021-07-19 10:16:50|7121.6|7118.8|7121.5|7118.7|7122|7119.2|7121.1|7118.3|10
1626689820000|2021-07-19 10:17:00|7121.1|7118.3|7121.1|7118.3|7121.6|7118.8|7121|7118.2|2
1626689830000|2021-07-19 10:17:10|7121.6|7118.8|7121.3|7118.5|7122.1|7119.3|7121.3|7118.5|11
1626689840000|2021-07-19 10:17:20|7120.6|7117.8|7120.3|7117.5|7120.6|7117.8|7120|7117.2|16
1626689850000|2021-07-19 10:17:30|7120.6|7117.8|7120.5|7117.7|7121.1|7118.3|7120|7117.2|65
1626689860000|2021-07-19 10:17:40|7121|7118.2|7121.3|7118.5|7121.3|7118.5|7120.7|7117.9|275
1626689870000|2021-07-19 10:17:50|7120.5|7117.7|7120.3|7117.5|7120.5|7117.7|7120.3|7117.5|1
1626689880000|2021-07-19 10:18:00|7120|7117.2|7121.3|7118.5|7121.3|7118.5|7120|7117.2|12
1626689890000|2021-07-19 10:18:10|7121|7118.2|7121.5|7118.7|7122|7119.2|7121|7118.2|15
1626689900000|2021-07-19 10:18:20|7121|7118.2|7121|7118.2|7121|7118.2|7121|7118.2|0
1626689910000|2021-07-19 10:18:30|7120.6|7117.8|7121|7118.2|7121|7118.2|7120.5|7117.7|14
1626689920000|2021-07-19 10:18:40|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7120|7117.2|16
1626689930000|2021-07-19 10:18:50|7119.6|7116.8|7118.3|7115.5|7119.8|7117|7118|7115.2|16
1626689940000|2021-07-19 10:19:00|7118|7115.2|7117.7|7114.9|7118.2|7115.4|7117|7114.2|172
1626689950000|2021-07-19 10:19:10|7117.8|7115|7118.2|7115.4|7118.3|7115.5|7117.8|7115|8
1626689960000|2021-07-19 10:19:20|7118.3|7115.5|7118.2|7115.4|7118.3|7115.5|7117.3|7114.5|7
1626689970000|2021-07-19 10:19:30|7117.8|7115|7117.5|7114.7|7118.7|7115.9|7117.5|7114.7|5
1626689980000|2021-07-19 10:19:40|7116.7|7113.9|7117.8|7115|7117.8|7115|7115.7|7112.9|34
1626689990000|2021-07-19 10:19:50|7117.7|7114.9|7116.8|7114|7119.3|7116.5|7116.8|7114|172
1626690000000|2021-07-19 10:20:00|7116.7|7113.9|7116.3|7113.5|7116.8|7114|7116.2|7113.4|9
1626690010000|2021-07-19 10:20:10|7115.8|7113|7116.7|7113.9|7116.8|7114|7115.8|7113|54
1626690020000|2021-07-19 10:20:20|||||||||6
1626690030000|2021-07-19 10:20:30|7116.3|7113.5|7117.3|7114.5|7117.3|7114.5|7116.3|7113.5|6
1626690040000|2021-07-19 10:20:40|||||||||11
1626690050000|2021-07-19 10:20:50|7117.8|7115|7119.7|7116.9|7119.7|7116.9|7117.8|7115|33
1626690060000|2021-07-19 10:21:00|7119.3|7116.5|7121.7|7118.9|7121.8|7119|7119.3|7116.5|80
1626690070000|2021-07-19 10:21:10|7121.3|7118.5|7122.7|7119.9|7123.3|7120.5|7121.2|7118.4|40
1626690080000|2021-07-19 10:21:20|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|9
1626690090000|2021-07-19 10:21:30|7122|7119.2|7122.3|7119.5|7122.3|7119.5|7121.7|7118.9|5
1626690100000|2021-07-19 10:21:40|7122.7|7119.9|7122.3|7119.5|7122.8|7120|7122.3|7119.5|2
1626690110000|2021-07-19 10:21:50|7121.8|7119|7123.7|7120.9|7124.3|7121.5|7121.8|7119|34
1626690120000|2021-07-19 10:22:00|7123.3|7120.5|7124|7121.2|7124|7121.2|7123.3|7120.5|10
1626690130000|2021-07-19 10:22:10|7124.7|7121.9|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|4
1626690140000|2021-07-19 10:22:20|7122.7|7119.9|7122.3|7119.5|7122.7|7119.9|7121.7|7118.9|11
1626690150000|2021-07-19 10:22:30|7122.7|7119.9|7122.7|7119.9|7123.2|7120.4|7122.7|7119.9|6
1626690160000|2021-07-19 10:22:40|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|1
1626690170000|2021-07-19 10:22:50|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|4
1626690180000|2021-07-19 10:23:00|7122.3|7119.5|7121.8|7119|7122.3|7119.5|7121.7|7118.9|9
1626690190000|2021-07-19 10:23:10|7121.7|7118.9|7121|7118.2|7121.7|7118.9|7121|7118.2|77
1626690200000|2021-07-19 10:23:20|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|1
1626690210000|2021-07-19 10:23:30|7121|7118.2|7121|7118.2|7121|7118.2|7121|7118.2|0
1626690220000|2021-07-19 10:23:40|7120.8|7118|7119.3|7116.5|7120.8|7118|7119.2|7116.4|179
1626690230000|2021-07-19 10:23:50|7118.8|7116|7119.7|7116.9|7119.7|7116.9|7118.8|7116|2
1626690240000|2021-07-19 10:24:00|7119.8|7117|7118.8|7116|7119.8|7117|7118.8|7116|7
1626690250000|2021-07-19 10:24:10|7118.3|7115.5|7116.2|7113.4|7118.3|7115.5|7116|7113.2|26
1626690260000|2021-07-19 10:24:20|7115.8|7113|7116.3|7113.5|7116.8|7114|7115.8|7113|3
1626690270000|2021-07-19 10:24:30|7115.8|7113|7116.3|7113.5|7116.3|7113.5|7115.8|7113|2
1626690280000|2021-07-19 10:24:40|7116.8|7114|7116.8|7114|7116.8|7114|7116.7|7113.9|8
1626690290000|2021-07-19 10:24:50|7117.3|7114.5|7115.7|7112.9|7117.3|7114.5|7115.3|7112.5|89
1626690300000|2021-07-19 10:25:00|7115.3|7112.5|7116.3|7113.5|7116.3|7113.5|7115.3|7112.5|55
1626690310000|2021-07-19 10:25:10|7116.7|7113.9|7117.3|7114.5|7118.2|7115.4|7116.7|7113.9|195
1626690320000|2021-07-19 10:25:20|7117.7|7114.9|7117.7|7114.9|7118|7115.2|7117.7|7114.9|19
1626690330000|2021-07-19 10:25:30|7117.3|7114.5|7117|7114.2|7117.3|7114.5|7117|7114.2|26
1626690340000|2021-07-19 10:25:40|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|75
1626690350000|2021-07-19 10:25:50|7117.3|7114.5|7116.7|7113.9|7117.3|7114.5|7116|7113.2|6
1626690360000|2021-07-19 10:26:00|7116|7113.2|7116.7|7113.9|7116.7|7113.9|7116|7113.2|8
1626690370000|2021-07-19 10:26:10|7117|7114.2|7117.5|7114.7|7117.7|7114.9|7116.5|7113.7|1
1626690380000|2021-07-19 10:26:20|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|19
1626690390000|2021-07-19 10:26:30|7117.2|7114.4|7117.3|7114.5|7117.3|7114.5|7117|7114.2|3
1626690400000|2021-07-19 10:26:40|7117.7|7114.9|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|17
1626690410000|2021-07-19 10:26:50|7118.5|7115.7|7118.2|7115.4|7119.3|7116.5|7118.2|7115.4|34
1626690420000|2021-07-19 10:27:00|7118|7115.2|7117.7|7114.9|7118.2|7115.4|7117.2|7114.4|29
1626690430000|2021-07-19 10:27:10|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|3
1626690440000|2021-07-19 10:27:20|7116.8|7114|7117.5|7114.7|7117.5|7114.7|7116.3|7113.5|3
1626690450000|2021-07-19 10:27:30|7117.2|7114.4|7118|7115.2|7118.2|7115.4|7117.2|7114.4|1
1626690460000|2021-07-19 10:27:40|7117.7|7114.9|7118.7|7115.9|7118.7|7115.9|7117.7|7114.9|0
1626690470000|2021-07-19 10:27:50|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|0
1626690480000|2021-07-19 10:28:00|7119|7116.2|7119.7|7116.9|7119.7|7116.9|7119|7116.2|5
1626690490000|2021-07-19 10:28:10|7119.2|7116.4|7119.2|7116.4|7119.3|7116.5|7119.2|7116.4|4
1626690500000|2021-07-19 10:28:20|7119.3|7116.5|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|2
1626690510000|2021-07-19 10:28:30|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7
1626690520000|2021-07-19 10:28:40|7120.3|7117.5|7120.5|7117.7|7120.7|7117.9|7120.2|7117.4|5
1626690530000|2021-07-19 10:28:50|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|0
1626690540000|2021-07-19 10:29:00|7121|7118.2|7122.5|7119.7|7122.7|7119.9|7121|7118.2|29
1626690550000|2021-07-19 10:29:10|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122|7119.2|8
1626690560000|2021-07-19 10:29:20|7122.3|7119.5|7122|7119.2|7122.7|7119.9|7122|7119.2|12
1626690570000|2021-07-19 10:29:30|7122.2|7119.4|7118.5|7115.7|7122.2|7119.4|7118|7115.2|117
1626690580000|2021-07-19 10:29:40|7118.7|7115.9|7119.7|7116.9|7119.7|7116.9|7118.5|7115.7|4
1626690590000|2021-07-19 10:29:50|7119.5|7116.7|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|5
1626690600000|2021-07-19 10:30:00|7120.3|7117.5|7118.2|7115.4|7120.3|7117.5|7118|7115.2|5
1626690610000|2021-07-19 10:30:10|7118.5|7115.7|7118.2|7115.4|7118.5|7115.7|7118|7115.2|0
1626690620000|2021-07-19 10:30:20|7118|7115.2|7118|7115.2|7118.2|7115.4|7118|7115.2|3
1626690630000|2021-07-19 10:30:30|7117.7|7114.9|7117|7114.2|7118.2|7115.4|7117|7114.2|5
1626690640000|2021-07-19 10:30:40|7116.7|7113.9|7115.7|7112.9|7116.7|7113.9|7115.7|7112.9|2
1626690650000|2021-07-19 10:30:50|7116|7113.2|7118.5|7115.7|7118.7|7115.9|7116|7113.2|26
1626690660000|2021-07-19 10:31:00|7118.2|7115.4|7118.7|7115.9|7118.7|7115.9|7117.7|7114.9|3
1626690670000|2021-07-19 10:31:10|7119|7116.2|7120.8|7118|7121|7118.2|7119|7116.2|37
1626690680000|2021-07-19 10:31:20|7121|7118.2|7120.2|7117.4|7121|7118.2|7120.2|7117.4|8
1626690690000|2021-07-19 10:31:30|7120|7117.2|7120.5|7117.7|7120.7|7117.9|7119.7|7116.9|50
1626690700000|2021-07-19 10:31:40|7120.7|7117.9|7122.7|7119.9|7122.7|7119.9|7120.7|7117.9|22
1626690710000|2021-07-19 10:31:50|7123.2|7120.4|7124.2|7121.4|7125.2|7122.4|7123.2|7120.4|37
1626690720000|2021-07-19 10:32:00|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.3|7121.5|5
1626690730000|2021-07-19 10:32:10|7124.2|7121.4|7124.7|7121.9|7125|7122.2|7124.2|7121.4|39
1626690740000|2021-07-19 10:32:20|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|11
1626690750000|2021-07-19 10:32:30|7124.3|7121.5|7123|7120.2|7124.3|7121.5|7122.6|7119.8|107
1626690760000|2021-07-19 10:32:40|7123.5|7120.7|7123.6|7120.8|7123.6|7120.8|7123.1|7120.3|110
1626690770000|2021-07-19 10:32:50|7123.5|7120.7|7124|7121.2|7124|7121.2|7123.5|7120.7|8
1626690780000|2021-07-19 10:33:00|7123.6|7120.8|7124|7121.2|7124|7121.2|7123.6|7120.8|3
1626690790000|2021-07-19 10:33:10|7124.8|7122|7124.6|7121.8|7125|7122.2|7124.1|7121.3|15
1626690800000|2021-07-19 10:33:20|7124.1|7121.3|7124.6|7121.8|7124.6|7121.8|7124|7121.2|10
1626690810000|2021-07-19 10:33:30|7124.5|7121.7|7123.8|7121|7124.6|7121.8|7123.6|7120.8|10
1626690820000|2021-07-19 10:33:40|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.3|7120.5|7
1626690830000|2021-07-19 10:33:50|7123.8|7121|7123.6|7120.8|7123.8|7121|7123.6|7120.8|5
1626690840000|2021-07-19 10:34:00|7124.3|7121.5|7125.6|7122.8|7125.6|7122.8|7124.1|7121.3|14
1626690850000|2021-07-19 10:34:10|7125.5|7122.7|7124.6|7121.8|7125.5|7122.7|7124|7121.2|15
1626690860000|2021-07-19 10:34:20|7124.8|7122|7123.6|7120.8|7124.8|7122|7123.6|7120.8|5
1626690870000|2021-07-19 10:34:30|7123.8|7121|7124.5|7121.7|7124.8|7122|7123.8|7121|117
1626690880000|2021-07-19 10:34:40|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.3|7121.5|5
1626690890000|2021-07-19 10:34:50|7124.1|7121.3|7122.1|7119.3|7124.6|7121.8|7122|7119.2|585
1626690900000|2021-07-19 10:35:00|7122.5|7119.7|7122.6|7119.8|7122.6|7119.8|7122.1|7119.3|8
1626690910000|2021-07-19 10:35:10|7122.5|7119.7|7122.5|7119.7|7122.6|7119.8|7122|7119.2|15
1626690920000|2021-07-19 10:35:20|7122.3|7119.5|7124.3|7121.5|7124.6|7121.8|7122.3|7119.5|62
1626690930000|2021-07-19 10:35:30|7125|7122.2|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|10
1626690940000|2021-07-19 10:35:40|7124.5|7121.7|7124|7121.2|7124.5|7121.7|7124|7121.2|8
1626690950000|2021-07-19 10:35:50|7123.6|7120.8|7123.5|7120.7|7124|7121.2|7123|7120.2|18
1626690960000|2021-07-19 10:36:00|7123.6|7120.8|7124.3|7121.5|7124.3|7121.5|7123.5|7120.7|7
1626690970000|2021-07-19 10:36:10|7124.6|7121.8|7129.6|7126.8|7130.6|7127.8|7124.6|7121.8|162
1626690980000|2021-07-19 10:36:20|7129.8|7127|7129.3|7126.5|7129.8|7127|7129.1|7126.3|15
1626690990000|2021-07-19 10:36:30|7129.6|7126.8|7126.1|7123.3|7129.6|7126.8|7126.1|7123.3|37
1626691000000|2021-07-19 10:36:40|7126.6|7123.8|7126.1|7123.3|7127.6|7124.8|7125.6|7122.8|28
1626691010000|2021-07-19 10:36:50|7125.6|7122.8|7126.1|7123.3|7126.6|7123.8|7125.6|7122.8|6
1626691020000|2021-07-19 10:37:00|7126.6|7123.8|7124.6|7121.8|7126.6|7123.8|7124.1|7121.3|3
1626691030000|2021-07-19 10:37:10|7124|7121.2|7124.6|7121.8|7124.6|7121.8|7123.6|7120.8|20
1626691040000|2021-07-19 10:37:20|7124.5|7121.7|7124|7121.2|7124.5|7121.7|7123.8|7121|5
1626691050000|2021-07-19 10:37:30|7124.1|7121.3|7122.6|7119.8|7124.1|7121.3|7121.1|7118.3|62
1626691060000|2021-07-19 10:37:40|7122.1|7119.3|7119|7116.2|7122.1|7119.3|7119|7116.2|12
1626691070000|2021-07-19 10:37:50|7118.1|7115.3|7117.1|7114.3|7118.1|7115.3|7117.1|7114.3|29
1626691080000|2021-07-19 10:38:00|7117.6|7114.8|7117.8|7115|7118.3|7115.5|7117.6|7114.8|5
1626691090000|2021-07-19 10:38:10|7118.3|7115.5|7117|7114.2|7119.3|7116.5|7117|7114.2|55
1626691100000|2021-07-19 10:38:20|7116.6|7113.8|7114.1|7111.3|7116.6|7113.8|7114.1|7111.3|79
1626691110000|2021-07-19 10:38:30|7114|7111.2|7114|7111.2|7114.1|7111.3|7113.1|7110.3|14
1626691120000|2021-07-19 10:38:40|7114.1|7111.3|7115|7112.2|7115.6|7112.8|7114|7111.2|134
1626691130000|2021-07-19 10:38:50|7114.5|7111.7|7114.6|7111.8|7115.1|7112.3|7113|7110.2|25
1626691140000|2021-07-19 10:39:00|7115|7112.2|7116.3|7113.5|7116.3|7113.5|7115|7112.2|36
1626691150000|2021-07-19 10:39:10|7117.3|7114.5|7117|7114.2|7117.5|7114.7|7117|7114.2|26
1626691160000|2021-07-19 10:39:20|7117.6|7114.8|7115|7112.2|7118.1|7115.3|7115|7112.2|37
1626691170000|2021-07-19 10:39:30|7114.6|7111.8|7119.3|7116.5|7119.3|7116.5|7114.6|7111.8|78
1626691180000|2021-07-19 10:39:40|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.1|7116.3|7
1626691190000|2021-07-19 10:39:50|7120.1|7117.3|7121|7118.2|7123.3|7120.5|7120.1|7117.3|97
1626691200000|2021-07-19 10:40:00|7121.6|7118.8|7121.6|7118.8|7122.5|7119.7|7121.5|7118.7|11
1626691210000|2021-07-19 10:40:10|7121.8|7119|7122.6|7119.8|7122.6|7119.8|7121.8|7119|25
1626691220000|2021-07-19 10:40:20|7123.6|7120.8|7124.6|7121.8|7125.3|7122.5|7123.6|7120.8|29
1626691230000|2021-07-19 10:40:30|7124.3|7121.5|7124.3|7121.5|7125.5|7122.7|7124.1|7121.3|102
1626691240000|2021-07-19 10:40:40|7124|7121.2|7122.8|7120|7124.6|7121.8|7122.8|7120|72
1626691250000|2021-07-19 10:40:50|7124|7121.2|7122.1|7119.3|7124|7121.2|7121.6|7118.8|57
1626691260000|2021-07-19 10:41:00|7122|7119.2|7127.6|7124.8|7127.6|7124.8|7122|7119.2|94
1626691270000|2021-07-19 10:41:10|7128|7125.2|7127.3|7124.5|7128|7125.2|7127|7124.2|8
1626691280000|2021-07-19 10:41:20|7128.1|7125.3|7128.6|7125.8|7128.8|7126|7128|7125.2|14
1626691290000|2021-07-19 10:41:30|7128.5|7125.7|7127.5|7124.7|7128.6|7125.8|7127.5|7124.7|49
1626691300000|2021-07-19 10:41:40|7127.6|7124.8|7126.1|7123.3|7127.6|7124.8|7126|7123.2|34
1626691310000|2021-07-19 10:41:50|7125.8|7123|7126.6|7123.8|7126.6|7123.8|7125.8|7123|14
1626691320000|2021-07-19 10:42:00|7126.8|7124|7127.1|7124.3|7127.6|7124.8|7126.6|7123.8|20
1626691330000|2021-07-19 10:42:10|7126.6|7123.8|7126.6|7123.8|7126.8|7124|7126.6|7123.8|22
1626691340000|2021-07-19 10:42:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|18
1626691350000|2021-07-19 10:42:30|7126.6|7123.8|7126|7123.2|7126.6|7123.8|7125.1|7122.3|37
1626691360000|2021-07-19 10:42:40|7126.6|7123.8|7125.8|7123|7126.8|7124|7125.6|7122.8|2
1626691370000|2021-07-19 10:42:50|7126.1|7123.3|7125.6|7122.8|7126.5|7123.7|7125.6|7122.8|14
1626691380000|2021-07-19 10:43:00|7125.8|7123|7127|7124.2|7127.3|7124.5|7125.8|7123|22
1626691390000|2021-07-19 10:43:10|7127.3|7124.5|7127.6|7124.8|7127.6|7124.8|7126.6|7123.8|11
1626691400000|2021-07-19 10:43:20|7127|7124.2|7126.6|7123.8|7127|7124.2|7126.6|7123.8|13
1626691410000|2021-07-19 10:43:30|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|15
1626691420000|2021-07-19 10:43:40|7126.6|7123.8|7126.3|7123.5|7126.6|7123.8|7126.3|7123.5|1
1626691430000|2021-07-19 10:43:50|7125.6|7122.8|7126.3|7123.5|7126.3|7123.5|7125.1|7122.3|10
1626691440000|2021-07-19 10:44:00|7126.6|7123.8|7127|7124.2|7127.3|7124.5|7126.6|7123.8|12
1626691450000|2021-07-19 10:44:10|7127.3|7124.5|7127.3|7124.5|7127.5|7124.7|7127.3|7124.5|16
1626691460000|2021-07-19 10:44:20|7127.6|7124.8|7128.3|7125.5|7128.3|7125.5|7127.6|7124.8|30
1626691470000|2021-07-19 10:44:30|7127.6|7124.8|7128.3|7125.5|7128.8|7126|7127.6|7124.8|26
1626691480000|2021-07-19 10:44:40|7128.8|7126|7128.6|7125.8|7128.8|7126|7128.6|7125.8|9
1626691490000|2021-07-19 10:44:50|7128.8|7126|7128.6|7125.8|7128.8|7126|7128.6|7125.8|1
1626691500000|2021-07-19 10:45:00|7127.3|7124.5|7126.6|7123.8|7127.6|7124.8|7126.6|7123.8|93
1626691520000|2021-07-19 10:45:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|6
1626691530000|2021-07-19 10:45:30|7126.6|7123.8|7125.3|7122.5|7126.6|7123.8|7125.3|7122.5|51
1626691540000|2021-07-19 10:45:40|7125.6|7122.8|7125.6|7122.8|7126.3|7123.5|7125.1|7122.3|20
1626691550000|2021-07-19 10:45:50|7126.3|7123.5|7125.8|7123|7126.3|7123.5|7125.8|7123|35
1626691560000|2021-07-19 10:46:00|7126.3|7123.5|7126.8|7124|7127.1|7124.3|7126.1|7123.3|6
1626691570000|2021-07-19 10:46:10|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|0
1626691580000|2021-07-19 10:46:20|7126|7123.2|7126.1|7123.3|7126.1|7123.3|7125.8|7123|2
1626691590000|2021-07-19 10:46:30|7126.3|7123.5|7125.6|7122.8|7126.6|7123.8|7125.6|7122.8|27
1626691600000|2021-07-19 10:46:40|7126|7123.2|7126.1|7123.3|7126.1|7123.3|7126|7123.2|3
1626691610000|2021-07-19 10:46:50|7126|7123.2|7125.3|7122.5|7126.1|7123.3|7125.3|7122.5|2
1626691620000|2021-07-19 10:47:00|7125.1|7122.3|7125.6|7122.8|7127.1|7124.3|7125.1|7122.3|20
1626691630000|2021-07-19 10:47:10|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1626691640000|2021-07-19 10:47:20|7125.6|7122.8|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|3
1626691650000|2021-07-19 10:47:30|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126|7123.2|9
1626691660000|2021-07-19 10:47:40|7126.1|7123.3|7127|7124.2|7127|7124.2|7126.1|7123.3|2
1626691670000|2021-07-19 10:47:50|7126.6|7123.8|7128.3|7125.5|7128.3|7125.5|7126.6|7123.8|16
1626691680000|2021-07-19 10:48:00|7128.6|7125.8|7128.6|7125.8|7128.8|7126|7128.3|7125.5|8
1626691690000|2021-07-19 10:48:10|7129.3|7126.5|7130.3|7127.5|7130.3|7127.5|7129.3|7126.5|34
1626691700000|2021-07-19 10:48:20|7130.6|7127.8|7130.3|7127.5|7131.3|7128.5|7129.6|7126.8|12
1626691710000|2021-07-19 10:48:30|7130.6|7127.8|7130.6|7127.8|7131.3|7128.5|7130.3|7127.5|12
1626691720000|2021-07-19 10:48:40|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|1
1626691730000|2021-07-19 10:48:50|7130.6|7127.8|7130.6|7127.8|7131.3|7128.5|7130.6|7127.8|3
1626691740000|2021-07-19 10:49:00|7130.8|7128|7130.6|7127.8|7131.3|7128.5|7130.6|7127.8|5
1626691750000|2021-07-19 10:49:10|7129.3|7126.5|7127.6|7124.8|7130.3|7127.5|7127.6|7124.8|148
1626691760000|2021-07-19 10:49:20|7128|7125.2|7128.6|7125.8|7128.6|7125.8|7128|7125.2|68
1626691770000|2021-07-19 10:49:30|7128.3|7125.5|7129.3|7126.5|7129.3|7126.5|7128.3|7125.5|20
1626691780000|2021-07-19 10:49:40|7129.6|7126.8|7130.3|7127.5|7130.3|7127.5|7129.6|7126.8|6
1626691790000|2021-07-19 10:49:50|7131.3|7128.5|7130.6|7127.8|7131.3|7128.5|7130.6|7127.8|6
1626691800000|2021-07-19 10:50:00|7130.8|7128|7128.9|7126.1|7130.8|7128|7128.8|7126|20
1626691810000|2021-07-19 10:50:10|7129.3|7126.5|7127.6|7124.8|7129.3|7126.5|7127.6|7124.8|10
1626691820000|2021-07-19 10:50:20|7127.1|7124.3|7127.3|7124.5|7127.6|7124.8|7126.6|7123.8|125
1626691830000|2021-07-19 10:50:30|7127.6|7124.8|7128|7125.2|7128|7125.2|7127.3|7124.5|7
1626691840000|2021-07-19 10:50:40|7127.3|7124.5|7125.6|7122.8|7127.3|7124.5|7125.3|7122.5|52
1626691850000|2021-07-19 10:50:50|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|1
1626691860000|2021-07-19 10:51:00|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1626691870000|2021-07-19 10:51:10|7125.6|7122.8|7125.8|7123|7125.8|7123|7125.6|7122.8|1
1626691880000|2021-07-19 10:51:20|7125.9|7123.1|7126.3|7123.5|7126.3|7123.5|7125.9|7123.1|1
1626691890000|2021-07-19 10:51:30|7126.6|7123.8|7126.8|7124|7126.9|7124.1|7126.3|7123.5|9
1626691900000|2021-07-19 10:51:40|7126.9|7124.1|7126.6|7123.8|7127.3|7124.5|7126.6|7123.8|4
1626691910000|2021-07-19 10:51:50|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|1
1626691920000|2021-07-19 10:52:00|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|3
1626691930000|2021-07-19 10:52:10|7126.8|7124|7126.6|7123.8|7127.3|7124.5|7126.6|7123.8|12
1626691940000|2021-07-19 10:52:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.1|7123.3|7
1626691950000|2021-07-19 10:52:30|7126|7123.2|7126.3|7123.5|7126.3|7123.5|7125.8|7123|25
1626691960000|2021-07-19 10:52:40|7126.1|7123.3|7125.3|7122.5|7126.1|7123.3|7124.8|7122|26
1626691970000|2021-07-19 10:52:50|||||||||2
1626691980000|2021-07-19 10:53:00|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.3|7122.5|16
1626691990000|2021-07-19 10:53:10|7125.3|7122.5|7125.6|7122.8|7126.3|7123.5|7125.3|7122.5|38
1626692000000|2021-07-19 10:53:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|8
1626692010000|2021-07-19 10:53:30|||||||||3
1626692020000|2021-07-19 10:53:40|7127.3|7124.5|7128.3|7125.5|7128.3|7125.5|7127.3|7124.5|73
1626692030000|2021-07-19 10:53:50|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7128.8|7126|7
1626692040000|2021-07-19 10:54:00|7129|7126.2|7127.6|7124.8|7129|7126.2|7127.6|7124.8|26
1626692050000|2021-07-19 10:54:10|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|2
1626692060000|2021-07-19 10:54:20|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1626692070000|2021-07-19 10:54:30|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128|7125.2|16
1626692080000|2021-07-19 10:54:40|7129.1|7126.3|7129.3|7126.5|7129.3|7126.5|7129.1|7126.3|12
1626692090000|2021-07-19 10:54:50|||||||||9
1626692120000|2021-07-19 10:55:20|7128.6|7125.8|7128.3|7125.5|7128.6|7125.8|7128.3|7125.5|11
1626692130000|2021-07-19 10:55:30|7128.4|7125.6|7128.3|7125.5|7128.6|7125.8|7128.3|7125.5|5
1626692140000|2021-07-19 10:55:40|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|15
1626692150000|2021-07-19 10:55:50|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|1
1626692160000|2021-07-19 10:56:00|7126.6|7123.8|7126.8|7124|7128.3|7125.5|7126.6|7123.8|32
1626692170000|2021-07-19 10:56:10|7127|7124.2|7125.8|7123|7127|7124.2|7125.6|7122.8|19
1626692180000|2021-07-19 10:56:20|7125.6|7122.8|7125.6|7122.8|7125.8|7123|7125|7122.2|11
1626692190000|2021-07-19 10:56:30|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|4
1626692200000|2021-07-19 10:56:40|7124.6|7121.8|7124.6|7121.8|7124.8|7122|7124.6|7121.8|15
1626692210000|2021-07-19 10:56:50|7125.3|7122.5|7124.8|7122|7125.3|7122.5|7124.6|7121.8|20
1626692220000|2021-07-19 10:57:00|7125.1|7122.3|7124|7121.2|7125.1|7122.3|7124|7121.2|205
1626692230000|2021-07-19 10:57:10|7125|7122.2|7125|7122.2|7125|7122.2|7124|7121.2|241
1626692240000|2021-07-19 10:57:20|7125.5|7122.7|7125|7122.2|7125.5|7122.7|7125|7122.2|6
1626692250000|2021-07-19 10:57:30|7124.3|7121.5|7125.6|7122.8|7125.6|7122.8|7124.3|7121.5|63
1626692260000|2021-07-19 10:57:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125|7122.2|7
1626692270000|2021-07-19 10:57:50|7125.6|7122.8|7126|7123.2|7126.1|7123.3|7125.6|7122.8|9
1626692280000|2021-07-19 10:58:00|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.1|7123.3|2
1626692290000|2021-07-19 10:58:10|7126.6|7123.8|7127.8|7125|7129|7126.2|7126.6|7123.8|2
1626692300000|2021-07-19 10:58:20|7128.3|7125.5|7127.6|7124.8|7128.3|7125.5|7127.6|7124.8|0
1626692310000|2021-07-19 10:58:30|7127.3|7124.5|7127.6|7124.8|7127.6|7124.8|7127.1|7124.3|12
1626692320000|2021-07-19 10:58:40|7127.8|7125|7128.1|7125.3|7128.1|7125.3|7127.8|7125|34
1626692330000|2021-07-19 10:58:50|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1626692340000|2021-07-19 10:59:00|7127.6|7124.8|7128|7125.2|7128|7125.2|7127.6|7124.8|1
1626692350000|2021-07-19 10:59:10|7127.6|7124.8|7128.6|7125.8|7129.1|7126.3|7127.1|7124.3|17
1626692360000|2021-07-19 10:59:20|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|10
1626692370000|2021-07-19 10:59:30|7128.6|7125.8|7128.3|7125.5|7129.1|7126.3|7128.3|7125.5|4
1626692380000|2021-07-19 10:59:40|7128.6|7125.8|7129|7126.2|7129.3|7126.5|7128.6|7125.8|6
1626692390000|2021-07-19 10:59:50|7128.6|7125.8|7128.3|7125.5|7128.6|7125.8|7128.3|7125.5|6
1626692400000|2021-07-19 11:00:00|7128.8|7126|7129.3|7126.5|7130.3|7127.5|7128.6|7125.8|34
1626692410000|2021-07-19 11:00:10|7130|7127.2|7130.3|7127.5|7131.6|7128.8|7129.3|7126.5|46
1626692420000|2021-07-19 11:00:20|7129.8|7127|7129.3|7126.5|7130.3|7127.5|7128.6|7125.8|41
1626692430000|2021-07-19 11:00:30|7129.8|7127|7130.6|7127.8|7131.6|7128.8|7129.8|7127|18
1626692440000|2021-07-19 11:00:40|7131.6|7128.8|7131.6|7128.8|7132.3|7129.5|7131.6|7128.8|32
1626692450000|2021-07-19 11:00:50|7132.1|7129.3|7130.3|7127.5|7132.1|7129.3|7130.1|7127.3|28
1626692460000|2021-07-19 11:01:00|7130.6|7127.8|7131.1|7128.3|7131.3|7128.5|7130.6|7127.8|6
1626692470000|2021-07-19 11:01:10|7131.3|7128.5|7132.3|7129.5|7132.8|7130|7131.3|7128.5|3
1626692480000|2021-07-19 11:01:20|7131.8|7129|7132.9|7130.1|7133.8|7131|7131.8|7129|69
1626692490000|2021-07-19 11:01:30|7133.6|7130.8|7132.6|7129.8|7133.6|7130.8|7132.3|7129.5|22
1626692500000|2021-07-19 11:01:40|7132.8|7130|7133.6|7130.8|7133.8|7131|7132.8|7130|15
1626692510000|2021-07-19 11:01:50|7133.8|7131|7133.3|7130.5|7134.3|7131.5|7132.8|7130|11
1626692520000|2021-07-19 11:02:00|7133.1|7130.3|7133.8|7131|7136.3|7133.5|7132.9|7130.1|68
1626692530000|2021-07-19 11:02:10|7134.3|7131.5|7134.6|7131.8|7135.1|7132.3|7134.3|7131.5|20
1626692540000|2021-07-19 11:02:20|7133.6|7130.8|7135.3|7132.5|7135.3|7132.5|7133.3|7130.5|35
1626692550000|2021-07-19 11:02:30|7135.8|7133|7135.6|7132.8|7136.3|7133.5|7135.3|7132.5|12
1626692560000|2021-07-19 11:02:40|7136.3|7133.5|7136.6|7133.8|7137.3|7134.5|7135.8|7133|52
1626692570000|2021-07-19 11:02:50|7136.3|7133.5|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|3
1626692580000|2021-07-19 11:03:00|7137.1|7134.3|7136.8|7134|7137.3|7134.5|7136.6|7133.8|21
1626692590000|2021-07-19 11:03:10|7136.6|7133.8|7134.6|7131.8|7136.6|7133.8|7134.6|7131.8|15
1626692600000|2021-07-19 11:03:20|7133.6|7130.8|7132.9|7130.1|7134.3|7131.5|7132.9|7130.1|29
1626692610000|2021-07-19 11:03:30|7133.3|7130.5|7132.1|7129.3|7133.3|7130.5|7132.1|7129.3|8
1626692620000|2021-07-19 11:03:40|7132.3|7129.5|7132.6|7129.8|7132.8|7130|7132.3|7129.5|23
1626692630000|2021-07-19 11:03:50|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.1|7129.3|5
1626692640000|2021-07-19 11:04:00|7133.4|7130.6|7134.8|7132|7134.8|7132|7133.3|7130.5|5
1626692650000|2021-07-19 11:04:10|7134.6|7131.8|7135.3|7132.5|7135.3|7132.5|7134.6|7131.8|3
1626692660000|2021-07-19 11:04:20|7134.3|7131.5|7133.8|7131|7134.9|7132.1|7133.6|7130.8|12
1626692670000|2021-07-19 11:04:30|7133.6|7130.8|7132.8|7130|7133.6|7130.8|7132.8|7130|2
1626692680000|2021-07-19 11:04:40|7132.6|7129.8|7130.3|7127.5|7132.6|7129.8|7129.8|7127|12
1626692690000|2021-07-19 11:04:50|7130.6|7127.8|7130.6|7127.8|7131.3|7128.5|7129.6|7126.8|22
1626692700000|2021-07-19 11:05:00|7130.8|7128|7130.6|7127.8|7132.1|7129.3|7129.8|7127|11
1626692710000|2021-07-19 11:05:10|7130.8|7128|7129.1|7126.3|7130.8|7128|7129.1|7126.3|89
1626692720000|2021-07-19 11:05:20|7128.6|7125.8|7128.8|7126|7129.3|7126.5|7128.3|7125.5|23
1626692730000|2021-07-19 11:05:30|7128.6|7125.8|7129.3|7126.5|7129.3|7126.5|7128.6|7125.8|4
1626692740000|2021-07-19 11:05:40|7129.6|7126.8|7130.6|7127.8|7131.1|7128.3|7129.6|7126.8|7
1626692750000|2021-07-19 11:05:50|7130.4|7127.6|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|0
1626692760000|2021-07-19 11:06:00|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7128.6|7125.8|10
1626692770000|2021-07-19 11:06:10|7129.9|7127.1|7131.1|7128.3|7131.3|7128.5|7129.9|7127.1|5
1626692780000|2021-07-19 11:06:20|7130.6|7127.8|7130.8|7128|7130.8|7128|7130.6|7127.8|0
1626692790000|2021-07-19 11:06:30|7131.1|7128.3|7130.6|7127.8|7131.1|7128.3|7130.1|7127.3|30
1626692800000|2021-07-19 11:06:40|7130.8|7128|7130.3|7127.5|7130.8|7128|7130.3|7127.5|7
1626692810000|2021-07-19 11:06:50|7130.6|7127.8|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|11
1626692820000|2021-07-19 11:07:00|7128.6|7125.8|7127.9|7125.1|7128.6|7125.8|7127.9|7125.1|35
1626692830000|2021-07-19 11:07:10|7127.6|7124.8|7128.6|7125.8|7128.6|7125.8|7127.6|7124.8|5
1626692840000|2021-07-19 11:07:20|7129.1|7126.3|7128.6|7125.8|7130.1|7127.3|7128.6|7125.8|9
1626692850000|2021-07-19 11:07:30|7127.9|7125.1|7128.4|7125.6|7128.6|7125.8|7127.6|7124.8|51
1626692860000|2021-07-19 11:07:40|7128.6|7125.8|7127.9|7125.1|7128.6|7125.8|7127.6|7124.8|10
1626692870000|2021-07-19 11:07:50|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.6|7124.8|10
1626692880000|2021-07-19 11:08:00|7127.9|7125.1|7127.6|7124.8|7128.4|7125.6|7127.6|7124.8|13
1626692890000|2021-07-19 11:08:10|||||||||1
1626692900000|2021-07-19 11:08:20|7127.3|7124.5|7127.6|7124.8|7127.6|7124.8|7127.3|7124.5|3
1626692910000|2021-07-19 11:08:30|7128.9|7126.1|7130.3|7127.5|7131.3|7128.5|7128.9|7126.1|871
1626692920000|2021-07-19 11:08:40|7130.4|7127.6|7129.9|7127.1|7130.9|7128.1|7129.9|7127.1|12
1626692930000|2021-07-19 11:08:50|||||||||5
1626692950000|2021-07-19 11:09:10|7130.6|7127.8|7129.9|7127.1|7130.9|7128.1|7129.8|7127|16
1626692960000|2021-07-19 11:09:20|7129.6|7126.8|7128.9|7126.1|7129.6|7126.8|7128.9|7126.1|13
1626692970000|2021-07-19 11:09:30|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1626692980000|2021-07-19 11:09:40|7128.9|7126.1|7128.9|7126.1|7129.3|7126.5|7128.9|7126.1|9
1626693000000|2021-07-19 11:10:00|7128.3|7125.5|7127.9|7125.1|7128.3|7125.5|7127.3|7124.5|79
1626693010000|2021-07-19 11:10:10|7127.8|7125|7127.6|7124.8|7127.8|7125|7127.3|7124.5|13
1626693020000|2021-07-19 11:10:20|7127.9|7125.1|7128.3|7125.5|7128.4|7125.6|7127.9|7125.1|8
1626693030000|2021-07-19 11:10:30|7127.9|7125.1|7129.9|7127.1|7129.9|7127.1|7127.9|7125.1|8
1626693040000|2021-07-19 11:10:40|7129.8|7127|7130.9|7128.1|7131.4|7128.6|7129.8|7127|30
1626693050000|2021-07-19 11:10:50|7130.3|7127.5|7130.9|7128.1|7130.9|7128.1|7129.9|7127.1|26
1626693060000|2021-07-19 11:11:00|7130.8|7128|7131.9|7129.1|7131.9|7129.1|7130.8|7128|15
1626693070000|2021-07-19 11:11:10|7132.4|7129.6|7133.9|7131.1|7134.6|7131.8|7132.4|7129.6|24
1626693080000|2021-07-19 11:11:20|7133.8|7131|7133.3|7130.5|7133.8|7131|7132.9|7130.1|19
1626693090000|2021-07-19 11:11:30|7133.4|7130.6|7132.9|7130.1|7133.6|7130.8|7132.9|7130.1|2
1626693100000|2021-07-19 11:11:40|7132.8|7130|7132.9|7130.1|7132.9|7130.1|7132.8|7130|3
1626693110000|2021-07-19 11:11:50|7131.6|7128.8|7130.9|7128.1|7131.9|7129.1|7130.9|7128.1|23
1626693120000|2021-07-19 11:12:00|7130.3|7127.5|7130.6|7127.8|7130.6|7127.8|7130.3|7127.5|11
1626693130000|2021-07-19 11:12:10|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|0
1626693140000|2021-07-19 11:12:20|7130.6|7127.8|7128.9|7126.1|7130.6|7127.8|7128.4|7125.6|11
1626693150000|2021-07-19 11:12:30|7129.6|7126.8|7128.9|7126.1|7129.9|7127.1|7128.8|7126|29
1626693160000|2021-07-19 11:12:40|||||||||12
1626693170000|2021-07-19 11:12:50|7129.1|7126.3|7130.9|7128.1|7130.9|7128.1|7129.1|7126.3|8
1626693180000|2021-07-19 11:13:00|7130.4|7127.6|7130.9|7128.1|7130.9|7128.1|7130.4|7127.6|0
1626693190000|2021-07-19 11:13:10|7129.9|7127.1|7128.9|7126.1|7129.9|7127.1|7128.9|7126.1|34
1626693200000|2021-07-19 11:13:20|7129.3|7126.5|7127.9|7125.1|7129.3|7126.5|7127.3|7124.5|30
1626693210000|2021-07-19 11:13:30|7128.1|7125.3|7128.4|7125.6|7128.4|7125.6|7127.9|7125.1|15
1626693220000|2021-07-19 11:13:40|7128.3|7125.5|7127.9|7125.1|7128.3|7125.5|7127.9|7125.1|2
1626693230000|2021-07-19 11:13:50|7128.3|7125.5|7127.9|7125.1|7128.4|7125.6|7127.8|7125|7
1626693240000|2021-07-19 11:14:00|||||||||2
1626693250000|2021-07-19 11:14:10|7128.6|7125.8|7127.9|7125.1|7128.9|7126.1|7127.9|7125.1|4
1626693260000|2021-07-19 11:14:20|7127.3|7124.5|7127.3|7124.5|7127.9|7125.1|7127.3|7124.5|34
1626693270000|2021-07-19 11:14:30|7126.9|7124.1|7126.8|7124|7126.9|7124.1|7125.3|7122.5|134
1626693280000|2021-07-19 11:14:40|7126.6|7123.8|7126.8|7124|7126.8|7124|7126.3|7123.5|3
1626693290000|2021-07-19 11:14:50|7126.6|7123.8|7126.3|7123.5|7126.6|7123.8|7126.3|7123.5|6
1626693300000|2021-07-19 11:15:00|7126.9|7124.1|7126.8|7124|7126.9|7124.1|7126.8|7124|4
1626693310000|2021-07-19 11:15:10|7126.6|7123.8|7126.4|7123.6|7126.6|7123.8|7126.3|7123.5|3
1626693320000|2021-07-19 11:15:20|7126.9|7124.1|7127.6|7124.8|7127.6|7124.8|7126.9|7124.1|2
1626693330000|2021-07-19 11:15:30|7127.9|7125.1|7129.4|7126.6|7129.4|7126.6|7127.9|7125.1|5
1626693340000|2021-07-19 11:15:40|7129.8|7127|7129.3|7126.5|7129.9|7127.1|7129.3|7126.5|1
1626693350000|2021-07-19 11:15:50|7129.4|7126.6|7129.3|7126.5|7129.8|7127|7129.3|7126.5|10
1626693360000|2021-07-19 11:16:00|7129.4|7126.6|7127.9|7125.1|7129.4|7126.6|7127.3|7124.5|39
1626693370000|2021-07-19 11:16:10|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|0
1626693380000|2021-07-19 11:16:20|7128.4|7125.6|7127.2|7124.4|7128.4|7125.6|7127.2|7124.4|4
1626693390000|2021-07-19 11:16:30|7127.7|7124.9|7127.9|7125.1|7127.9|7125.1|7127.2|7124.4|8
1626693400000|2021-07-19 11:16:40|7128.2|7125.4|7127.9|7125.1|7128.2|7125.4|7127.9|7125.1|5
1626693410000|2021-07-19 11:16:50|7127.2|7124.4|7125.9|7123.1|7127.2|7124.4|7125.7|7122.9|17
1626693420000|2021-07-19 11:17:00|7126.2|7123.4|7125.9|7123.1|7126.2|7123.4|7125.7|7122.9|7
1626693430000|2021-07-19 11:17:10|7125.6|7122.8|7125.7|7122.9|7125.9|7123.1|7125.2|7122.4|7
1626693440000|2021-07-19 11:17:20|7125.2|7122.4|7124.7|7121.9|7125.2|7122.4|7124.7|7121.9|29
1626693450000|2021-07-19 11:17:30|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|4
1626693460000|2021-07-19 11:17:40|7124.9|7122.1|7127.7|7124.9|7128.4|7125.6|7124.4|7121.6|46
1626693470000|2021-07-19 11:17:50|7127.9|7125.1|7127.2|7124.4|7127.9|7125.1|7127.2|7124.4|4
1626693480000|2021-07-19 11:18:00|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|1
1626693490000|2021-07-19 11:18:10|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|1
1626693500000|2021-07-19 11:18:20|||||||||1
1626693510000|2021-07-19 11:18:30|7127.9|7125.1|7128.2|7125.4|7128.7|7125.9|7127.7|7124.9|9
1626693520000|2021-07-19 11:18:40|7128.6|7125.8|7129.2|7126.4|7129.2|7126.4|7128.6|7125.8|19
1626693530000|2021-07-19 11:18:50|7128.9|7126.1|7129.6|7126.8|7129.7|7126.9|7128.9|7126.1|5
1626693540000|2021-07-19 11:19:00|7129.9|7127.1|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|2
1626693550000|2021-07-19 11:19:10|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|2
1626693560000|2021-07-19 11:19:20|7130.2|7127.4|7129.2|7126.4|7130.4|7127.6|7129.2|7126.4|3
1626693570000|2021-07-19 11:19:30|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|0
1626693580000|2021-07-19 11:19:40|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|4
1626693590000|2021-07-19 11:19:50|7129.1|7126.3|7130.9|7128.1|7130.9|7128.1|7128.9|7126.1|8
1626693600000|2021-07-19 11:20:00|7130.6|7127.8|7129.9|7127.1|7130.9|7128.1|7129.9|7127.1|5
1626693610000|2021-07-19 11:20:10|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|1
1626693620000|2021-07-19 11:20:20|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|9
1626693630000|2021-07-19 11:20:30|7130.1|7127.3|7127.6|7124.8|7130.9|7128.1|7127.6|7124.8|103
1626693640000|2021-07-19 11:20:40|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|25
1626693650000|2021-07-19 11:20:50|7127.6|7124.8|7127.2|7124.4|7127.6|7124.8|7127.2|7124.4|13
1626693660000|2021-07-19 11:21:00|7126.9|7124.1|7127.1|7124.3|7127.1|7124.3|7126.9|7124.1|3
1626693670000|2021-07-19 11:21:10|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.2|7123.4|1
1626693680000|2021-07-19 11:21:20|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|1
1626693690000|2021-07-19 11:21:30|7127.6|7124.8|7128.4|7125.6|7128.4|7125.6|7127.6|7124.8|1
1626693700000|2021-07-19 11:21:40|7128.9|7126.1|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|1
1626693710000|2021-07-19 11:21:50|7129.1|7126.3|7128.9|7126.1|7129.1|7126.3|7128.4|7125.6|6
1626693720000|2021-07-19 11:22:00|7127.7|7124.9|7128.9|7126.1|7128.9|7126.1|7127.7|7124.9|11
1626693730000|2021-07-19 11:22:10|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.9|7126.1|0
1626693740000|2021-07-19 11:22:20|7128.9|7126.1|7128.4|7125.6|7129.1|7126.3|7128.2|7125.4|22
1626693750000|2021-07-19 11:22:30|7128.2|7125.4|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|38
1626693760000|2021-07-19 11:22:40|||||||||1
1626693770000|2021-07-19 11:22:50|7126.9|7124.1|7127.2|7124.4|7127.6|7124.8|7126.9|7124.1|35
1626693780000|2021-07-19 11:23:00|7126.9|7124.1|7126.6|7123.8|7126.9|7124.1|7126.6|7123.8|19
1626693790000|2021-07-19 11:23:10|7126.9|7124.1|7125.6|7122.8|7126.9|7124.1|7125.6|7122.8|20
1626693800000|2021-07-19 11:23:20|7125.9|7123.1|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|4
1626693810000|2021-07-19 11:23:30|7125.2|7122.4|7125.9|7123.1|7125.9|7123.1|7125.2|7122.4|12
1626693820000|2021-07-19 11:23:40|7126.1|7123.3|7125.9|7123.1|7126.1|7123.3|7125.9|7123.1|8
1626693830000|2021-07-19 11:23:50|||||||||3
1626693840000|2021-07-19 11:24:00|7125.6|7122.8|7122.6|7119.8|7125.9|7123.1|7121.6|7118.8|238
1626693850000|2021-07-19 11:24:10|7122.9|7120.1|7122.6|7119.8|7123.4|7120.6|7122.6|7119.8|3
1626693860000|2021-07-19 11:24:20|7122.3|7119.5|7122.2|7119.4|7122.4|7119.6|7121.9|7119.1|538
1626693870000|2021-07-19 11:24:30|7122.6|7119.8|7123.4|7120.6|7123.4|7120.6|7122.6|7119.8|4
1626693880000|2021-07-19 11:24:40|7123.1|7120.3|7122.4|7119.6|7123.4|7120.6|7122.4|7119.6|5
1626693890000|2021-07-19 11:24:50|7121.9|7119.1|7122.6|7119.8|7122.6|7119.8|7121.9|7119.1|10
1626693900000|2021-07-19 11:25:00|7122.4|7119.6|7122.3|7119.5|7122.6|7119.8|7122.3|7119.5|9
1626693910000|2021-07-19 11:25:10|7121.9|7119.1|7121.1|7118.3|7122.4|7119.6|7121.1|7118.3|7
1626693920000|2021-07-19 11:25:20|7121.3|7118.5|7119.9|7117.1|7121.3|7118.5|7119.9|7117.1|11
1626693930000|2021-07-19 11:25:30|7120.4|7117.6|7119.6|7116.8|7120.4|7117.6|7119.6|7116.8|9
1626693940000|2021-07-19 11:25:40|7118.6|7115.8|7118.1|7115.3|7119.2|7116.4|7117.9|7115.1|44
1626693950000|2021-07-19 11:25:50|7117.9|7115.1|7118.2|7115.4|7118.2|7115.4|7117.9|7115.1|42
1626693960000|2021-07-19 11:26:00|7118.6|7115.8|7118.1|7115.3|7118.6|7115.8|7117.9|7115.1|7
1626693970000|2021-07-19 11:26:10|7117.9|7115.1|7118.2|7115.4|7118.6|7115.8|7117.9|7115.1|4
1626693980000|2021-07-19 11:26:20|7119.1|7116.3|7118.9|7116.1|7119.4|7116.6|7118.9|7116.1|1
1626693990000|2021-07-19 11:26:30|7118.6|7115.8|7118.1|7115.3|7119.1|7116.3|7117.9|7115.1|8
1626694000000|2021-07-19 11:26:40|7117.9|7115.1|7115.9|7113.1|7117.9|7115.1|7115.9|7113.1|37
1626694010000|2021-07-19 11:26:50|7115.6|7112.8|7115.9|7113.1|7116.1|7113.3|7114.9|7112.1|13
1626694020000|2021-07-19 11:27:00|7116.1|7113.3|7116.6|7113.8|7116.6|7113.8|7115.9|7113.1|13
1626694030000|2021-07-19 11:27:10|7116.9|7114.1|7116.6|7113.8|7116.9|7114.1|7115.9|7113.1|14
1626694040000|2021-07-19 11:27:20|7116.9|7114.1|7115.6|7112.8|7116.9|7114.1|7115.6|7112.8|71
1626694050000|2021-07-19 11:27:30|7115.9|7113.1|7115.6|7112.8|7115.9|7113.1|7115.2|7112.4|168
1626694060000|2021-07-19 11:27:40|7115.9|7113.1|7115.6|7112.8|7116.9|7114.1|7115.6|7112.8|14
1626694070000|2021-07-19 11:27:50|7115.9|7113.1|7115.6|7112.8|7115.9|7113.1|7114.9|7112.1|152
1626694080000|2021-07-19 11:28:00|7115.9|7113.1|7116.9|7114.1|7116.9|7114.1|7115.9|7113.1|15
1626694090000|2021-07-19 11:28:10|7116.1|7113.3|7115.2|7112.4|7116.2|7113.4|7115.2|7112.4|26
1626694100000|2021-07-19 11:28:20|7115.9|7113.1|7116.4|7113.6|7116.6|7113.8|7115.9|7113.1|8
1626694110000|2021-07-19 11:28:30|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|9
1626694120000|2021-07-19 11:28:40|7116.4|7113.6|7115.6|7112.8|7116.6|7113.8|7115.2|7112.4|49
1626694130000|2021-07-19 11:28:50|7115.9|7113.1|7115.6|7112.8|7116.1|7113.3|7115.6|7112.8|20
1626694140000|2021-07-19 11:29:00|7114.1|7111.3|7103.1|7100.3|7114.1|7111.3|7102.2|7099.4|987
1626694150000|2021-07-19 11:29:10|7103.6|7100.8|7105.4|7102.6|7106.1|7103.3|7103.6|7100.8|89
1626694160000|2021-07-19 11:29:20|7105.6|7102.8|7104.9|7102.1|7105.6|7102.8|7104.4|7101.6|81
1626694170000|2021-07-19 11:29:30|7104.6|7101.8|7103.9|7101.1|7104.6|7101.8|7103.9|7101.1|32
1626694180000|2021-07-19 11:29:40|7103.6|7100.8|7102.2|7099.4|7104.2|7101.4|7102.2|7099.4|53
1626694190000|2021-07-19 11:29:50|7102.6|7099.8|7102.2|7099.4|7102.6|7099.8|7102.2|7099.4|331
1626694200000|2021-07-19 11:30:00|7103.6|7100.8|7104.2|7101.4|7104.6|7101.8|7103.6|7100.8|86
1626694210000|2021-07-19 11:30:10|7103.9|7101.1|7103.9|7101.1|7105.1|7102.3|7103.6|7100.8|11
1626694220000|2021-07-19 11:30:20|7104.1|7101.3|7106.1|7103.3|7106.6|7103.8|7103.6|7100.8|40
1626694230000|2021-07-19 11:30:30|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|20
1626694240000|2021-07-19 11:30:40|7106.1|7103.3|7103.7|7100.9|7106.1|7103.3|7103.7|7100.9|13
1626694250000|2021-07-19 11:30:50|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7102.7|7099.9|20
1626694260000|2021-07-19 11:31:00|7103.7|7100.9|7104.6|7101.8|7104.6|7101.8|7103.7|7100.9|5
1626694270000|2021-07-19 11:31:10|7104.4|7101.6|7104.1|7101.3|7104.4|7101.6|7101.6|7098.8|271
1626694280000|2021-07-19 11:31:20|7104.2|7101.4|7104.6|7101.8|7105.6|7102.8|7104.2|7101.4|47
1626694290000|2021-07-19 11:31:30|7105.1|7102.3|7103.6|7100.8|7105.1|7102.3|7103.6|7100.8|19
1626694300000|2021-07-19 11:31:40|7103.1|7100.3|7103.2|7100.4|7103.6|7100.8|7103.1|7100.3|8
1626694310000|2021-07-19 11:31:50|7102.7|7099.9|7102.7|7099.9|7103.6|7100.8|7102.2|7099.4|105
1626694320000|2021-07-19 11:32:00|7102.6|7099.8|7103.2|7100.4|7103.6|7100.8|7102.2|7099.4|17
1626694330000|2021-07-19 11:32:10|7103.6|7100.8|7103.6|7100.8|7103.9|7101.1|7103.1|7100.3|9
1626694340000|2021-07-19 11:32:20|7103.2|7100.4|7103.2|7100.4|7103.7|7100.9|7102.7|7099.9|4
1626694350000|2021-07-19 11:32:30|7103.6|7100.8|7102.9|7100.1|7103.6|7100.8|7102.9|7100.1|16
1626694360000|2021-07-19 11:32:40|7102.2|7099.4|7102.7|7099.9|7103.1|7100.3|7102.2|7099.4|20
1626694370000|2021-07-19 11:32:50|7103.2|7100.4|7103.4|7100.6|7103.4|7100.6|7102.7|7099.9|3
1626694380000|2021-07-19 11:33:00|7103.1|7100.3|7102.2|7099.4|7103.1|7100.3|7100.2|7097.4|143
1626694390000|2021-07-19 11:33:10|7101.9|7099.1|7101.6|7098.8|7101.9|7099.1|7101.6|7098.8|24
1626694400000|2021-07-19 11:33:20|7101.2|7098.4|7100.2|7097.4|7101.2|7098.4|7100.2|7097.4|274
1626694410000|2021-07-19 11:33:30|7099.6|7096.8|7100.1|7097.3|7100.1|7097.3|7098.9|7096.1|69
1626694420000|2021-07-19 11:33:40|7100.2|7097.4|7100.1|7097.3|7101.2|7098.4|7100.1|7097.3|67
1626694430000|2021-07-19 11:33:50|7100.2|7097.4|7102.6|7099.8|7102.6|7099.8|7100.2|7097.4|37
1626694440000|2021-07-19 11:34:00|7102.2|7099.4|7101.1|7098.3|7102.2|7099.4|7101.1|7098.3|11
1626694450000|2021-07-19 11:34:10|7100.9|7098.1|7100.6|7097.8|7100.9|7098.1|7100.1|7097.3|12
1626694460000|2021-07-19 11:34:20|7100.9|7098.1|7102.6|7099.8|7102.7|7099.9|7100.9|7098.1|67
1626694470000|2021-07-19 11:34:30|7102.1|7099.3|7100.6|7097.8|7102.2|7099.4|7100.6|7097.8|16
1626694480000|2021-07-19 11:34:40|7100.7|7097.9|7101.6|7098.8|7102.1|7099.3|7100.7|7097.9|6
1626694490000|2021-07-19 11:34:50|7101.4|7098.6|7099.6|7096.8|7101.4|7098.6|7099.6|7096.8|5
1626694500000|2021-07-19 11:35:00|7099.7|7096.9|7100.1|7097.3|7100.4|7097.6|7099.6|7096.8|17
1626694510000|2021-07-19 11:35:10|7099.7|7096.9|7099.2|7096.4|7099.7|7096.9|7098.2|7095.4|155
1626694520000|2021-07-19 11:35:20|7099.6|7096.8|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|9
1626694530000|2021-07-19 11:35:30|7100.2|7097.4|7099.7|7096.9|7100.2|7097.4|7099.7|7096.9|9
1626694540000|2021-07-19 11:35:40|7100.2|7097.4|7099.2|7096.4|7100.2|7097.4|7098.6|7095.8|13
1626694550000|2021-07-19 11:35:50|7098.7|7095.9|7098.2|7095.4|7099.1|7096.3|7097.6|7094.8|60
1626694560000|2021-07-19 11:36:00|7098.6|7095.8|7098.2|7095.4|7099.2|7096.4|7098.2|7095.4|33
1626694570000|2021-07-19 11:36:10|7097.9|7095.1|7097.2|7094.4|7098.1|7095.3|7097.1|7094.3|314
1626694580000|2021-07-19 11:36:20|7097.6|7094.8|7097.2|7094.4|7097.6|7094.8|7096.9|7094.1|58
1626694590000|2021-07-19 11:36:30|7097.1|7094.3|7097.2|7094.4|7097.6|7094.8|7096.6|7093.8|20
1626694600000|2021-07-19 11:36:40|7097.9|7095.1|7096.2|7093.4|7098.1|7095.3|7096.1|7093.3|22
1626694610000|2021-07-19 11:36:50|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7
1626694620000|2021-07-19 11:37:00|7096.2|7093.4|7096.1|7093.3|7096.2|7093.4|7095.2|7092.4|42
1626694630000|2021-07-19 11:37:10|7095.9|7093.1|7094.6|7091.8|7096.2|7093.4|7094.6|7091.8|8
1626694640000|2021-07-19 11:37:20|7095.1|7092.3|7095.2|7092.4|7095.2|7092.4|7094.9|7092.1|12
1626694650000|2021-07-19 11:37:30|7095.6|7092.8|7094.6|7091.8|7095.6|7092.8|7094.6|7091.8|18
1626694660000|2021-07-19 11:37:40|7094.1|7091.3|7094.1|7091.3|7094.2|7091.4|7093.2|7090.4|26
1626694670000|2021-07-19 11:37:50|7093.6|7090.8|7095.2|7092.4|7095.2|7092.4|7092.2|7089.4|408
1626694680000|2021-07-19 11:38:00|7094.6|7091.8|7092.6|7089.8|7094.6|7091.8|7092.6|7089.8|115
1626694690000|2021-07-19 11:38:10|7092.2|7089.4|7090.2|7087.4|7092.6|7089.8|7089.6|7086.8|412
1626694700000|2021-07-19 11:38:20|7090.6|7087.8|7089.9|7087.1|7090.6|7087.8|7089.6|7086.8|71
1626694710000|2021-07-19 11:38:30|7089.2|7086.4|7086.9|7084.1|7089.2|7086.4|7086.6|7083.8|808
1626694720000|2021-07-19 11:38:40|7087.2|7084.4|7088.2|7085.4|7088.2|7085.4|7086.6|7083.8|187
1626694730000|2021-07-19 11:38:50|7087.9|7085.1|7088.9|7086.1|7088.9|7086.1|7087.7|7084.9|61
1626694740000|2021-07-19 11:39:00|7088.6|7085.8|7087.9|7085.1|7088.6|7085.8|7086.2|7083.4|42
1626694750000|2021-07-19 11:39:10|7088.2|7085.4|7086.2|7083.4|7088.2|7085.4|7085.9|7083.1|302
1626694760000|2021-07-19 11:39:20|7086.7|7083.9|7086.9|7084.1|7087.2|7084.4|7086.2|7083.4|37
1626694770000|2021-07-19 11:39:30|7086.6|7083.8|7086.2|7083.4|7087.4|7084.6|7086.2|7083.4|113
1626694780000|2021-07-19 11:39:40|7085.9|7083.1|7086.6|7083.8|7086.9|7084.1|7085.9|7083.1|32
1626694790000|2021-07-19 11:39:50|7086.9|7084.1|7087.2|7084.4|7087.9|7085.1|7086.9|7084.1|50
1626694800000|2021-07-19 11:40:00|7086.9|7084.1|7081.4|7078.6|7086.9|7084.1|7080.9|7078.1|319
1626694810000|2021-07-19 11:40:10|7081.2|7078.4|7075.9|7073.1|7081.2|7078.4|7074.9|7072.1|220
1626694820000|2021-07-19 11:40:20|7076.1|7073.3|7070.6|7067.8|7076.4|7073.6|7070.6|7067.8|911
1626694830000|2021-07-19 11:40:30|7069.9|7067.1|7071.6|7068.8|7071.9|7069.1|7069.9|7067.1|150
1626694840000|2021-07-19 11:40:40|7071.9|7069.1|7070.7|7067.9|7071.9|7069.1|7070.2|7067.4|576
1626694850000|2021-07-19 11:40:50|7072.2|7069.4|7073.2|7070.4|7073.9|7071.1|7072.2|7069.4|120
1626694860000|2021-07-19 11:41:00|7073.4|7070.6|7075.9|7073.1|7075.9|7073.1|7073.2|7070.4|122
1626694870000|2021-07-19 11:41:10|7076.2|7073.4|7077.4|7074.6|7077.4|7074.6|7075.2|7072.4|113
1626694880000|2021-07-19 11:41:20|7077.2|7074.4|7078.2|7075.4|7078.9|7076.1|7077.2|7074.4|45
1626694890000|2021-07-19 11:41:30|7078.4|7075.6|7076.4|7073.6|7078.9|7076.1|7076.2|7073.4|48
1626694900000|2021-07-19 11:41:40|7076.2|7073.4|7076.6|7073.8|7076.9|7074.1|7075.2|7072.4|31
1626694910000|2021-07-19 11:41:50|7076.4|7073.6|7075.4|7072.6|7077.9|7075.1|7074.9|7072.1|161
1626694920000|2021-07-19 11:42:00|7075.2|7072.4|7075.2|7072.4|7077.2|7074.4|7074.9|7072.1|14
1626694930000|2021-07-19 11:42:10|7074.7|7071.9|7074.7|7071.9|7074.9|7072.1|7074.2|7071.4|6
1626694940000|2021-07-19 11:42:20|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7073.9|7071.1|27
1626694950000|2021-07-19 11:42:30|7074.2|7071.4|7074.2|7071.4|7074.4|7071.6|7073.9|7071.1|18
1626694960000|2021-07-19 11:42:40|7074.4|7071.6|7075.9|7073.1|7076.2|7073.4|7074.2|7071.4|21
1626694970000|2021-07-19 11:42:50|7075.7|7072.9|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|13
1626694980000|2021-07-19 11:43:00|7074.9|7072.1|7073.2|7070.4|7075.2|7072.4|7073.2|7070.4|25
1626694990000|2021-07-19 11:43:10|7073.6|7070.8|7075.2|7072.4|7075.6|7072.8|7073.6|7070.8|143
1626695000000|2021-07-19 11:43:20|7074.7|7071.9|7071.7|7068.9|7075.1|7072.3|7071.6|7068.8|74
1626695010000|2021-07-19 11:43:30|7072.1|7069.3|7066.9|7064.1|7072.1|7069.3|7065.9|7063.1|434
1626695020000|2021-07-19 11:43:40|7067.2|7064.4|7066.9|7064.1|7067.2|7064.4|7066.2|7063.4|75
1626695030000|2021-07-19 11:43:50|7067.2|7064.4|7066.6|7063.8|7068.9|7066.1|7065.2|7062.4|365
1626695040000|2021-07-19 11:44:00|7066.9|7064.1|7065.2|7062.4|7066.9|7064.1|7065.2|7062.4|29
1626695050000|2021-07-19 11:44:10|7064.7|7061.9|7066.9|7064.1|7066.9|7064.1|7064.2|7061.4|154
1626695060000|2021-07-19 11:44:20|7067.2|7064.4|7066.4|7063.6|7068.2|7065.4|7065.4|7062.6|21
1626695070000|2021-07-19 11:44:30|7066.2|7063.4|7068.2|7065.4|7068.2|7065.4|7065.9|7063.1|328
1626695080000|2021-07-19 11:44:40|7067.9|7065.1|7069.7|7066.9|7069.9|7067.1|7067.2|7064.4|43
1626695090000|2021-07-19 11:44:50|7069.9|7067.1|7068.7|7065.9|7070.2|7067.4|7068.7|7065.9|23
1626695100000|2021-07-19 11:45:00|7068.9|7066.1|7067.9|7065.1|7069.4|7066.6|7067.9|7065.1|14
1626695110000|2021-07-19 11:45:10|7067.2|7064.4|7066.9|7064.1|7067.7|7064.9|7065.2|7062.4|48
1626695120000|2021-07-19 11:45:20|7067.2|7064.4|7069.2|7066.4|7069.9|7067.1|7067.2|7064.4|15
1626695130000|2021-07-19 11:45:30|7068.9|7066.1|7064.2|7061.4|7068.9|7066.1|7063.9|7058.7|44
1626695140000|2021-07-19 11:45:40|7064.9|7062.1|7069.2|7066.4|7069.9|7067.1|7064.9|7062.1|75
1626695150000|2021-07-19 11:45:50|7068.7|7065.9|7069.9|7067.1|7070.9|7068.1|7068.7|7065.9|24
1626695160000|2021-07-19 11:46:00|7070.2|7067.4|7070.2|7067.4|7070.4|7067.6|7069.9|7067.1|23
1626695170000|2021-07-19 11:46:10|7070.4|7067.6|7073.6|7070.8|7073.9|7071.1|7070.4|7067.6|24
1626695180000|2021-07-19 11:46:20|7073.9|7071.1|7075.2|7072.4|7076.2|7073.4|7073.2|7070.4|154
1626695190000|2021-07-19 11:46:30|7074.2|7071.4|7074.6|7071.8|7074.6|7071.8|7072.9|7070.1|44
1626695200000|2021-07-19 11:46:40|7074.9|7072.1|7075.2|7072.4|7076.2|7073.4|7074.6|7071.8|30
1626695210000|2021-07-19 11:46:50|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.6|7071.8|5
1626695220000|2021-07-19 11:47:00|7074.6|7071.8|7071.7|7068.9|7074.6|7071.8|7071.2|7068.4|18
1626695230000|2021-07-19 11:47:10|7072.1|7069.3|7072.7|7069.9|7072.7|7069.9|7071.2|7068.4|5
1626695240000|2021-07-19 11:47:20|7072.2|7069.4|7075.2|7072.4|7075.2|7072.4|7072.2|7069.4|23
1626695250000|2021-07-19 11:47:30|7075.7|7072.9|7075.9|7073.1|7075.9|7073.1|7075.7|7072.9|3
1626695260000|2021-07-19 11:47:40|7076.2|7073.4|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|17
1626695270000|2021-07-19 11:47:50|7074.9|7072.1|7079.2|7076.4|7079.2|7076.4|7074.9|7072.1|89
1626695280000|2021-07-19 11:48:00|7078.9|7076.1|7077.4|7074.6|7078.9|7076.1|7077.4|7074.6|28
1626695290000|2021-07-19 11:48:10|7077.2|7074.4|7077.4|7074.6|7078.2|7075.4|7077.2|7074.4|16
1626695300000|2021-07-19 11:48:20|7077.9|7075.1|7079.2|7076.4|7079.2|7076.4|7077.9|7075.1|31
1626695310000|2021-07-19 11:48:30|7079.4|7076.6|7078.2|7075.4|7079.9|7077.1|7078.2|7075.4|13
1626695320000|2021-07-19 11:48:40|7077.9|7075.1|7071.9|7069.1|7077.9|7075.1|7070.7|7067.9|252
1626695330000|2021-07-19 11:48:50|7071.6|7068.8|7070.9|7068.1|7071.7|7068.9|7070.2|7067.4|51
1626695340000|2021-07-19 11:49:00|7071.2|7068.4|7067.9|7065.1|7071.2|7068.4|7066.4|7063.6|37
1626695350000|2021-07-19 11:49:10|7068.2|7065.4|7069.9|7067.1|7070.4|7067.6|7068.2|7065.4|17
1626695360000|2021-07-19 11:49:20|7070|7067.2|7070.9|7068.1|7070.9|7068.1|7068.4|7065.6|37
1626695370000|2021-07-19 11:49:30|7071.2|7068.4|7073.2|7070.4|7073.2|7070.4|7071.2|7068.4|37
1626695380000|2021-07-19 11:49:40|7073.4|7070.6|7073.9|7071.1|7074.2|7071.4|7073.2|7070.4|11
1626695390000|2021-07-19 11:49:50|7073.7|7070.9|7073.5|7070.7|7073.9|7071.1|7073.4|7070.6|4
1626695400000|2021-07-19 11:50:00|7073.9|7071.1|7073.7|7070.9|7074.2|7071.4|7072.2|7069.4|352
1626695410000|2021-07-19 11:50:10|7073.2|7070.4|7071.9|7069.1|7073.2|7070.4|7070.5|7067.7|17
1626695420000|2021-07-19 11:50:20|7070.9|7068.1|7071.2|7068.4|7071.4|7068.6|7070.9|7068.1|13
1626695430000|2021-07-19 11:50:30|7070.9|7068.1|7072.7|7069.9|7073.2|7070.4|7070.9|7067.8|88
1626695440000|2021-07-19 11:50:40|7072.4|7069.6|7072.1|7069.3|7072.4|7069.6|7071.4|7068.6|12
1626695450000|2021-07-19 11:50:50|7071.6|7068.8|7070.5|7067.7|7071.7|7068.9|7070.2|7067.4|55
1626695460000|2021-07-19 11:51:00|7071.2|7068.4|7069.7|7066.9|7071.4|7068.6|7067.7|7064.9|184
1626695470000|2021-07-19 11:51:10|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7068.2|7065.4|15
1626695480000|2021-07-19 11:51:20|7069.2|7066.4|7069.9|7067.1|7069.9|7067.1|7067.5|7064.7|22
1626695490000|2021-07-19 11:51:30|7070.2|7067.4|7068.9|7066.1|7071.9|7069.1|7068.4|7065.6|104
1626695500000|2021-07-19 11:51:40|7069.4|7066.6|7069.2|7066.4|7071.4|7068.6|7069.2|7066.4|24
1626695510000|2021-07-19 11:51:50|7069.9|7067.1|7069.5|7066.7|7069.9|7067.1|7068.9|7066.1|15
1626695520000|2021-07-19 11:52:00|7069.9|7067.1|7070.4|7067.6|7071.2|7068.4|7067.4|7064.6|420
1626695530000|2021-07-19 11:52:10|7070.2|7067.4|7069.9|7067.1|7070.4|7067.6|7069.2|7066.4|13
1626695540000|2021-07-19 11:52:20|7069.7|7066.9|7069.2|7066.4|7069.9|7067.1|7069.2|7066.4|4
1626695550000|2021-07-19 11:52:30|7068.9|7066.1|7068.5|7065.7|7068.9|7066.1|7068.5|7065.7|69
1626695560000|2021-07-19 11:52:40|7067.2|7064.4|7057.2|7054.4|7067.2|7064.4|7057.2|7054.4|564
1626695570000|2021-07-19 11:52:50|7056.9|7054.1|7055.4|7052.6|7056.9|7054.1|7052.9|7050.1|225
1626695580000|2021-07-19 11:53:00|7055.5|7052.7|7061.5|7058.7|7061.5|7058.7|7055.2|7052.4|126
1626695590000|2021-07-19 11:53:10|7061.4|7058.6|7061.2|7058.4|7061.4|7058.6|7057.9|7055.1|141
1626695600000|2021-07-19 11:53:20|7061.4|7058.6|7059.7|7056.9|7061.5|7058.7|7059.5|7056.7|69
1626695610000|2021-07-19 11:53:30|7060.4|7057.6|7060.4|7057.6|7060.7|7057.9|7059.7|7056.9|15
1626695620000|2021-07-19 11:53:40|7059.6|7056.8|7059.7|7056.9|7060.2|7057.4|7058.5|7055.7|18
1626695630000|2021-07-19 11:53:50|7059.5|7056.7|7057.9|7055.1|7060.5|7057.7|7057.9|7055.1|59
1626695640000|2021-07-19 11:54:00|7058.2|7055.4|7058.5|7055.7|7059|7056.2|7057.5|7054.7|100
1626695650000|2021-07-19 11:54:10|7059.5|7056.7|7058.5|7055.7|7061|7058.2|7058.5|7055.7|17
1626695660000|2021-07-19 11:54:20|7058.7|7055.9|7058.5|7055.7|7061.2|7058.4|7058.5|7055.7|139
1626695670000|2021-07-19 11:54:30|7058.9|7056.1|7057.5|7054.7|7058.9|7056.1|7057.5|7054.7|41
1626695680000|2021-07-19 11:54:40|7057.9|7055.1|7060.4|7057.6|7061.4|7058.6|7057.9|7055.1|413
1626695690000|2021-07-19 11:54:50|7059.9|7057.1|7060|7057.2|7060.4|7057.6|7058.9|7056.1|10
1626695700000|2021-07-19 11:55:00|7060.4|7057.6|7062|7059.2|7063.8|7060.7|7060.2|7057.4|167
1626695710000|2021-07-19 11:55:10|7062.9|7060.1|7065.5|7062.7|7065.5|7062.7|7062.5|7059.7|52
1626695720000|2021-07-19 11:55:20|7065.4|7062.6|7065.5|7062.7|7066|7063.2|7064.4|7061.6|29
1626695730000|2021-07-19 11:55:30|7065.9|7063.1|7065.5|7062.7|7066.5|7063.7|7065.5|7062.7|14
1626695740000|2021-07-19 11:55:40|7065.9|7063.1|7064.5|7061.7|7065.9|7063.1|7063.9|7061.1|30
1626695750000|2021-07-19 11:55:50|7064.9|7062.1|7062.5|7059.7|7064.9|7062.1|7062.2|7059.4|42
1626695760000|2021-07-19 11:56:00|7062.9|7060.1|7065|7062.2|7065|7062.2|7061.9|7059.1|21
1626695770000|2021-07-19 11:56:10|7065.2|7062.4|7065.2|7062.4|7065.9|7063.1|7064.7|7061.9|44
1626695780000|2021-07-19 11:56:20|7065.6|7062.8|7066.4|7063.6|7066.4|7063.6|7065.6|7062.8|9
1626695790000|2021-07-19 11:56:30|7066.2|7063.4|7066.6|7063.8|7066.9|7064.1|7066.2|7063.4|13
1626695800000|2021-07-19 11:56:40|7066.2|7063.4|7067.9|7065.1|7068.1|7065.3|7066.2|7063.4|33
1626695810000|2021-07-19 11:56:50|7067.2|7064.4|7068.2|7065.4|7068.2|7065.4|7066.9|7064.1|16
1626695820000|2021-07-19 11:57:00|7067.9|7065.1|7068.2|7065.4|7068.4|7065.6|7067.2|7064.4|15
1626695830000|2021-07-19 11:57:10|7068.4|7065.6|7068.2|7065.4|7068.4|7065.6|7068.2|7065.4|2
1626695840000|2021-07-19 11:57:20|7067.6|7064.8|7066.9|7064.1|7067.7|7064.9|7065.4|7062.6|16
1626695850000|2021-07-19 11:57:30|7066.4|7063.6|7067.4|7064.6|7068.5|7065.7|7066.2|7063.4|15
1626695860000|2021-07-19 11:57:40|7067.9|7065.1|7067.5|7064.7|7069.4|7066.6|7067.4|7064.6|7
1626695870000|2021-07-19 11:57:50|7068.2|7065.4|7066.9|7064.1|7068.4|7065.6|7066.9|7064.1|4
1626695880000|2021-07-19 11:58:00|7066.5|7063.7|7065.9|7063.1|7066.5|7063.7|7064.7|7061.9|15
1626695890000|2021-07-19 11:58:10|7065.6|7062.8|7064.9|7062.1|7065.6|7062.8|7063.9|7061.1|23
1626695900000|2021-07-19 11:58:20|7065|7062.2|7065.5|7062.7|7065.5|7062.7|7065|7062.2|2
1626695910000|2021-07-19 11:58:30|7065.4|7062.6|7065.9|7063.1|7066.5|7063.7|7065.2|7062.4|21
1626695920000|2021-07-19 11:58:40|7065.7|7062.9|7066.5|7063.7|7066.9|7064.1|7065.7|7062.9|9
1626695930000|2021-07-19 11:58:50|7066.2|7063.4|7069|7066.2|7069|7066.2|7066|7063.2|71
1626695940000|2021-07-19 11:59:00|7069.5|7066.7|7068.7|7065.9|7069.5|7066.7|7067.7|7064.9|21
1626695950000|2021-07-19 11:59:10|7069.2|7066.4|7072.5|7069.7|7072.5|7069.7|7068.7|7065.9|71
1626695960000|2021-07-19 11:59:20|7072.2|7069.4|7072.7|7069.9|7073.5|7070.7|7072.2|7069.4|43
1626695970000|2021-07-19 11:59:30|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7072.5|7069.7|12
1626695980000|2021-07-19 11:59:40|7072.5|7069.7|7073.5|7070.7|7073.5|7070.7|7072.5|7069.7|19
1626695990000|2021-07-19 11:59:50|7073.2|7070.4|7073.4|7070.6|7073.4|7070.6|7071.9|7069.1|53
1626696000000|2021-07-19 12:00:00|7073.2|7070.4|7067.9|7065.1|7073.2|7070.4|7067.9|7065.1|78
1626696010000|2021-07-19 12:00:10|7068.4|7065.6|7071.9|7069.1|7072.2|7069.4|7068.4|7065.6|86
1626696020000|2021-07-19 12:00:20|7071.2|7068.4|7072.9|7070.1|7072.9|7070.1|7070|7067.2|89
1626696030000|2021-07-19 12:00:30|7072.7|7069.9|7068.7|7065.9|7072.7|7069.9|7067.5|7064.7|28
1626696040000|2021-07-19 12:00:40|7068.5|7065.7|7069.9|7067.1|7071.2|7068.4|7068.5|7065.7|7
1626696050000|2021-07-19 12:00:50|7069.5|7066.7|7072.5|7069.7|7072.7|7069.9|7069.4|7066.6|63
1626696060000|2021-07-19 12:01:00|7072|7069.2|7071.9|7069.1|7073|7070.2|7071.9|7069.1|9
1626696070000|2021-07-19 12:01:10|7071.5|7068.7|7071|7068.2|7073.5|7070.7|7070.5|7067.7|79
1626696080000|2021-07-19 12:01:20|7070.7|7067.9|7070.2|7067.4|7071.5|7068.7|7070.2|7067.4|11
1626696090000|2021-07-19 12:01:30|7069.9|7067.1|7067.4|7064.6|7070.5|7067.7|7066.7|7063.9|106
1626696100000|2021-07-19 12:01:40|7067|7064.2|7063.5|7060.7|7067.5|7064.7|7063.5|7060.7|325
1626696110000|2021-07-19 12:01:50|7063.9|7061.1|7061.5|7058.7|7063.9|7061.1|7061.2|7058.4|207
1626696120000|2021-07-19 12:02:00|7061.9|7059.1|7063.5|7060.7|7063.5|7060.7|7061|7058.2|141
1626696130000|2021-07-19 12:02:10|7063.9|7061.1|7064.9|7062.1|7065.5|7062.7|7063.9|7061.1|14
1626696140000|2021-07-19 12:02:20|7065.4|7062.6|7065|7062.2|7065.5|7062.7|7063.5|7060.7|15
1626696150000|2021-07-19 12:02:30|7064.9|7062.1|7067.5|7064.7|7067.5|7064.7|7064.9|7062.1|20
1626696160000|2021-07-19 12:02:40|7066.5|7063.7|7067|7064.2|7067.2|7064.4|7066.4|7063.6|8
1626696170000|2021-07-19 12:02:50|7066.5|7063.7|7066.5|7063.7|7067.5|7064.7|7064.9|7062.1|91
1626696180000|2021-07-19 12:03:00|7066.7|7063.9|7066.5|7063.7|7067.7|7064.9|7066.5|7063.7|98
1626696190000|2021-07-19 12:03:10|7066.4|7063.6|7058.2|7055.4|7066.4|7063.6|7057.5|7054.7|149
1626696200000|2021-07-19 12:03:20|7058|7055.2|7057.5|7054.7|7058.9|7056.1|7057.2|7054.4|141
1626696210000|2021-07-19 12:03:30|7057.9|7055.1|7057.9|7055.1|7058.2|7055.4|7057.2|7054.4|29
1626696220000|2021-07-19 12:03:40|7058.2|7055.4|7058.4|7055.6|7058.5|7055.7|7056.9|7054.1|110
1626696230000|2021-07-19 12:03:50|7058.5|7055.7|7058|7055.2|7059.2|7056.4|7057.9|7055.1|8
1626696240000|2021-07-19 12:04:00|7058.5|7055.7|7059|7056.2|7060.5|7057.7|7058|7055.2|22
1626696250000|2021-07-19 12:04:10|7058.5|7055.7|7057.2|7054.4|7058.7|7055.9|7057.2|7054.4|34
1626696260000|2021-07-19 12:04:20|7058.2|7055.4|7056.9|7054.1|7059|7056.2|7056.9|7054.1|396
1626696270000|2021-07-19 12:04:30|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7056.9|7054.1|192
1626696280000|2021-07-19 12:04:40|7057.2|7054.4|7058.5|7055.7|7058.9|7056.1|7057|7054.2|12
1626696290000|2021-07-19 12:04:50|7057.5|7054.7|7056.9|7054.1|7057.5|7054.7|7056.9|7054.1|21
1626696300000|2021-07-19 12:05:00|7057.9|7055.1|7056.9|7054.1|7057.9|7055.1|7056.9|7054.1|318
1626696310000|2021-07-19 12:05:10|7057.2|7054.4|7057.9|7055.1|7058|7055.2|7057.2|7054.4|320
1626696320000|2021-07-19 12:05:20|7058.2|7055.4|7063.2|7060.4|7063.5|7060.7|7058|7055.2|132
1626696330000|2021-07-19 12:05:30|7063.7|7060.9|7064.9|7062.1|7066|7063.2|7063.7|7060.9|23
1626696340000|2021-07-19 12:05:40|7064|7061.2|7063.9|7061.1|7064.5|7061.7|7063.4|7060.6|79
1626696350000|2021-07-19 12:05:50|7063.5|7060.7|7066.5|7063.7|7067.7|7064.9|7063.5|7060.7|33
1626696360000|2021-07-19 12:06:00|7066.2|7063.4|7072.2|7069.4|7073.5|7070.7|7066|7063.2|128
1626696370000|2021-07-19 12:06:10|7071.7|7068.9|7073.2|7070.4|7073.5|7070.7|7071.2|7068.4|81
1626696380000|2021-07-19 12:06:20|7074.6|7071.8|7075.5|7072.7|7075.5|7072.7|7073.5|7070.7|88
1626696390000|2021-07-19 12:06:30|7075.8|7073|7073.8|7071|7076.2|7073.4|7073.8|7071|445
1626696400000|2021-07-19 12:06:40|7074.3|7071.5|7073.3|7070.5|7074.5|7071.7|7072.3|7069.5|34
1626696410000|2021-07-19 12:06:50|7072.8|7070|7072.8|7070|7072.8|7070|7070.8|7068|40
1626696420000|2021-07-19 12:07:00|7072.3|7069.5|7070.2|7067.4|7072.3|7069.5|7069.8|7067|21
1626696430000|2021-07-19 12:07:10|7070.3|7067.5|7072.7|7069.9|7072.8|7070|7070.3|7067.5|39
1626696440000|2021-07-19 12:07:20|7071.8|7069|7072.8|7070|7072.8|7070|7071.8|7069|4
1626696450000|2021-07-19 12:07:30|7073.2|7070.4|7073.8|7071|7073.8|7071|7071.8|7069|36
1626696460000|2021-07-19 12:07:40|7074.5|7071.7|7075.8|7073|7077.8|7074.7|7074.5|7071.7|129
1626696470000|2021-07-19 12:07:50|7076|7073.2|7073.5|7070.7|7076.3|7073.5|7073.2|7070.4|88
1626696480000|2021-07-19 12:08:00|7073.8|7071|7072.8|7070|7073.8|7071|7072.3|7069.5|32
1626696490000|2021-07-19 12:08:10|7073.3|7070.5|7073.8|7071|7073.8|7071|7073.3|7070.5|34
1626696500000|2021-07-19 12:08:20|7072.7|7069.9|7072.8|7070|7072.8|7070|7071.8|7069|54
1626696510000|2021-07-19 12:08:30|7072.3|7069.5|7072.8|7070|7072.8|7070|7072.3|7069.5|6
1626696520000|2021-07-19 12:08:40|7073.2|7070.4|7072.8|7070|7073.2|7070.4|7072.8|7070|13
1626696530000|2021-07-19 12:08:50|7072.5|7069.7|7072.5|7069.7|7072.8|7070|7071.8|7069|14
1626696540000|2021-07-19 12:09:00|7072.8|7070|7072|7069.2|7072.8|7070|7071.8|7069|187
1626696550000|2021-07-19 12:09:10|7072.3|7069.5|7070.2|7067.4|7072.3|7069.5|7070.2|7067.4|84
1626696560000|2021-07-19 12:09:20|7069.7|7066.9|7065.2|7062.4|7069.7|7066.9|7065.2|7062.4|92
1626696570000|2021-07-19 12:09:30|7064.5|7061.7|7060.2|7057.4|7065.7|7062.9|7058.8|7056|413
1626696580000|2021-07-19 12:09:40|7059.8|7057|7060.3|7057.5|7061.8|7059|7059.8|7057|48
1626696590000|2021-07-19 12:09:50|7060.5|7057.7|7062.2|7059.4|7062.7|7059.9|7060.5|7057.7|9
1626696600000|2021-07-19 12:10:00|7062.5|7059.7|7058.3|7055.5|7062.5|7059.7|7057.2|7054.4|139
1626696610000|2021-07-19 12:10:10|7058.5|7055.7|7058.8|7056|7060|7057.2|7057.8|7055|42
1626696620000|2021-07-19 12:10:20|7059.5|7056.7|7061.5|7058.7|7061.8|7059|7058.3|7055.5|41
1626696630000|2021-07-19 12:10:30|7060.8|7058|7059.8|7057|7061.3|7058.5|7059.7|7056.9|25
1626696640000|2021-07-19 12:10:40|7059.7|7056.9|7060.2|7057.4|7060.8|7058|7059.3|7056.5|10
1626696650000|2021-07-19 12:10:50|7059.8|7057|7061.8|7059|7063.2|7060.4|7059.2|7056.4|36
1626696660000|2021-07-19 12:11:00|7060.8|7058|7057.8|7055|7060.8|7058|7057.2|7054.4|32
1626696670000|2021-07-19 12:11:10|7057.7|7054.9|7057.8|7055|7057.8|7055|7057.2|7054.4|7
1626696680000|2021-07-19 12:11:20|7058.8|7056|7060.3|7057.5|7060.3|7057.5|7058.8|7056|11
1626696690000|2021-07-19 12:11:30|7060.8|7058|7059.3|7056.5|7060.8|7058|7058.8|7056|17
1626696700000|2021-07-19 12:11:40|7058.8|7056|7060.3|7057.5|7060.3|7057.5|7058.2|7055.4|22
1626696710000|2021-07-19 12:11:50|7060.8|7058|7061|7058.2|7061|7058.2|7060.5|7057.7|1
1626696720000|2021-07-19 12:12:00|7060.8|7058|7061.8|7059|7061.8|7059|7059.8|7057|10
1626696730000|2021-07-19 12:12:10|7061.5|7058.7|7063.2|7060.4|7063.8|7061|7061.3|7058.5|18
1626696740000|2021-07-19 12:12:20|7063.5|7060.7|7061.2|7058.4|7063.8|7061|7060.7|7057.9|41
1626696750000|2021-07-19 12:12:30|7060.5|7057.7|7060.2|7057.4|7060.5|7057.7|7060.2|7057.4|2
1626696760000|2021-07-19 12:12:40|7059.5|7056.7|7060.3|7057.5|7060.5|7057.7|7059.2|7056.4|15
1626696770000|2021-07-19 12:12:50|7060.5|7057.7|7059.2|7056.4|7060.5|7057.7|7057.2|7054.4|44
1626696780000|2021-07-19 12:13:00|7058.5|7055.7|7059.2|7056.4|7060.3|7057.5|7057.8|7055|84
1626696790000|2021-07-19 12:13:10|7058.5|7055.7|7059.3|7056.5|7060|7057.2|7058.5|7055.7|14
1626696800000|2021-07-19 12:13:20|7059.5|7056.7|7059.8|7057|7060.5|7057.7|7059.5|7056.7|9
1626696810000|2021-07-19 12:13:30|7060|7057.2|7060.2|7057.4|7060.5|7057.7|7060|7057.2|3
1626696820000|2021-07-19 12:13:40|7059.8|7057|7059.3|7056.5|7060.2|7057.4|7058.8|7056|19
1626696830000|2021-07-19 12:13:50|7059.8|7057|7061.2|7058.4|7061.2|7058.4|7059.3|7056.5|61
1626696840000|2021-07-19 12:14:00|7060.8|7058|7060.3|7057.5|7061.2|7058.4|7060.2|7057.4|33
1626696850000|2021-07-19 12:14:10|7060.5|7057.7|7060.2|7057.4|7060.8|7058|7059.2|7056.4|12
1626696860000|2021-07-19 12:14:20|7060.3|7057.5|7060.5|7057.7|7060.5|7057.7|7060.2|7057.4|16
1626696870000|2021-07-19 12:14:30|7060.2|7057.4|7060.5|7057.7|7060.5|7057.7|7059.8|7057|49
1626696880000|2021-07-19 12:14:40|7059.8|7057|7058.8|7056|7061.2|7058.4|7058.8|7056|58
1626696890000|2021-07-19 12:14:50|7058.5|7055.7|7059.8|7057|7059.8|7057|7058.5|7055.7|66
1626696900000|2021-07-19 12:15:00|7058.8|7056|7057.8|7055|7058.8|7056|7057.2|7054.4|88
1626696910000|2021-07-19 12:15:10|7058.2|7055.4|7058.2|7055.4|7058.8|7056|7057.8|7055|19
1626696920000|2021-07-19 12:15:20|7057.2|7054.4|7057.7|7054.9|7057.8|7055|7057.2|7054.4|166
1626696930000|2021-07-19 12:15:30|7057.2|7054.4|7057.8|7055|7057.8|7055|7057.2|7054.4|7
1626696940000|2021-07-19 12:15:40|7058.2|7055.4|7057.8|7055|7059.3|7056.5|7057.8|7055|10
1626696950000|2021-07-19 12:15:50|7057.2|7054.4|7057.8|7055|7057.8|7055|7057.2|7054.4|12
1626696960000|2021-07-19 12:16:00|7058.2|7055.4|7057.2|7054.4|7058.7|7055.9|7057.2|7054.4|79
1626696970000|2021-07-19 12:16:10|7056.2|7053.4|7058.2|7055.4|7059.5|7056.7|7056.2|7053.4|297
1626696980000|2021-07-19 12:16:20|7057.8|7055|7057.2|7054.4|7057.8|7055|7056.7|7053.9|7
1626696990000|2021-07-19 12:16:30|7057.3|7054.5|7059.5|7056.7|7059.5|7056.7|7057.2|7054.4|59
1626697000000|2021-07-19 12:16:40|7059.2|7056.4|7064.8|7062|7065.5|7062.7|7058.8|7056|131
1626697010000|2021-07-19 12:16:50|7065|7062.2|7068|7065.2|7070.5|7067.7|7064.8|7062|222
1626697020000|2021-07-19 12:17:00|7068.5|7065.7|7066.1|7063.3|7068.5|7065.7|7064.8|7062|149
1626697030000|2021-07-19 12:17:10|7066.3|7063.5|7066|7063.2|7066.5|7063.7|7064|7061.2|70
1626697040000|2021-07-19 12:17:20|7066.5|7063.7|7067|7064.2|7069.5|7066.7|7066.3|7063.5|72
1626697050000|2021-07-19 12:17:30|7067.3|7064.5|7070.3|7067.5|7071.5|7068.7|7066|7063.2|146
1626697060000|2021-07-19 12:17:40|7070.5|7067.7|7067.8|7065|7070.5|7067.7|7066.8|7064|50
1626697070000|2021-07-19 12:17:50|7068|7065.2|7070.5|7067.7|7070.5|7067.7|7067.5|7064.7|452
1626697080000|2021-07-19 12:18:00|7070.1|7067.3|7071|7068.2|7071.1|7068.3|7069|7066.2|100
1626697090000|2021-07-19 12:18:10|7070.6|7067.8|7070.5|7067.7|7071|7068.2|7070.5|7067.7|101
1626697100000|2021-07-19 12:18:20|7070.8|7068|7070.6|7067.8|7072.5|7069.7|7070.5|7067.7|75
1626697110000|2021-07-19 12:18:30|7070.5|7067.7|7069.5|7066.7|7070.5|7067.7|7069|7066.2|34
1626697120000|2021-07-19 12:18:40|7069.1|7066.3|7069.5|7066.7|7070.1|7067.3|7068.6|7065.8|46
1626697130000|2021-07-19 12:18:50|7068.8|7066|7062.5|7059.7|7069.1|7066.3|7062.5|7059.7|118
1626697140000|2021-07-19 12:19:00|7063|7060.2|7064.1|7061.3|7064.1|7061.3|7061.5|7058.7|90
1626697150000|2021-07-19 12:19:10|7064.2|7061.4|7064.5|7061.7|7065|7062.2|7063.5|7060.7|60
1626697160000|2021-07-19 12:19:20|7064.8|7062|7064.1|7061.3|7065.1|7062.3|7063.5|7060.7|148
1626697170000|2021-07-19 12:19:30|7064.5|7061.7|7062.8|7060|7064.5|7061.7|7062.8|7060|35
1626697180000|2021-07-19 12:19:40|7062.5|7059.7|7063.1|7060.3|7063.5|7060.7|7062.5|7059.7|33
1626697190000|2021-07-19 12:19:50|7063.5|7060.7|7063|7060.2|7064.5|7061.7|7062.8|7060|35
1626697200000|2021-07-19 12:20:00|7063.3|7060.5|7060|7057.2|7063.3|7060.5|7059.3|7056.5|38
1626697210000|2021-07-19 12:20:10|7059.5|7056.7|7056.8|7054|7059.5|7056.7|7056.2|7053.4|18
1626697220000|2021-07-19 12:20:20|7057.3|7054.5|7056.5|7053.7|7057.7|7054.9|7056.2|7053.4|7
1626697230000|2021-07-19 12:20:30|7056.8|7054|7057.3|7054.5|7057.5|7054.7|7056.2|7053.4|93
1626697240000|2021-07-19 12:20:40|7057.5|7054.7|7057.8|7055|7059.2|7056.4|7056.8|7054|88
1626697250000|2021-07-19 12:20:50|7057.6|7054.8|7064.3|7061.5|7064.5|7061.7|7057.6|7054.8|69
1626697260000|2021-07-19 12:21:00|7064|7061.2|7063.5|7060.7|7064.5|7061.7|7062.8|7060|27
1626697270000|2021-07-19 12:21:10|7063.3|7060.5|7063.5|7060.7|7063.5|7060.7|7061.5|7058.7|28
1626697280000|2021-07-19 12:21:20|7064.5|7061.7|7065.5|7062.7|7066.2|7063.4|7064.5|7061.7|134
1626697290000|2021-07-19 12:21:30|7065.8|7063|7065.2|7062.4|7065.8|7063|7065.2|7062.4|47
1626697300000|2021-07-19 12:21:40|7065.7|7062.9|7071.2|7068.4|7071.8|7069|7065.7|7062.9|48
1626697310000|2021-07-19 12:21:50|7071.8|7069|7071.3|7068.5|7072.5|7069.7|7071.2|7068.4|42
1626697320000|2021-07-19 12:22:00|7071.2|7068.4|7067.8|7065|7071.8|7069|7067.3|7064.5|46
1626697330000|2021-07-19 12:22:10|7067.5|7064.7|7067.2|7064.4|7067.5|7064.7|7066.3|7063.5|27
1626697340000|2021-07-19 12:22:20|7066.8|7064|7067|7064.2|7068.5|7065.7|7066.8|7064|21
1626697350000|2021-07-19 12:22:30|7066.5|7063.7|7067|7064.2|7067|7064.2|7065.3|7062.5|14
1626697360000|2021-07-19 12:22:40|7068|7065.2|7070.8|7068|7070.8|7068|7067.8|7065|19
1626697370000|2021-07-19 12:22:50|7071.1|7068.3|7072.8|7070|7073.2|7070.4|7070.5|7067.7|69
1626697380000|2021-07-19 12:23:00|7072.5|7069.7|7073.8|7071|7074.5|7071.7|7072.2|7069.4|99
1626697390000|2021-07-19 12:23:10|7073.5|7070.7|7077.8|7075|7079.8|7077|7073.1|7070.3|425
1626697400000|2021-07-19 12:23:20|7077.6|7074.8|7077.6|7074.8|7079.1|7076.3|7076|7073.2|247
1626697410000|2021-07-19 12:23:30|7077.3|7074.5|7075.5|7072.7|7078|7075.2|7075.5|7072.7|43
1626697420000|2021-07-19 12:23:40|7074.8|7072|7076.1|7073.3|7077.1|7074.3|7074.8|7072|80
1626697430000|2021-07-19 12:23:50|7075.8|7073|7076.3|7073.5|7077.1|7074.3|7075.1|7072.3|43
1626697440000|2021-07-19 12:24:00|7076.1|7073.3|7077.5|7074.7|7078.1|7075.3|7074.8|7072|39
1626697450000|2021-07-19 12:24:10|7077.6|7074.8|7079.1|7076.3|7080.5|7077.7|7077.6|7074.8|41
1626697460000|2021-07-19 12:24:20|7079|7076.2|7080.5|7077.7|7080.5|7077.7|7078.5|7075.7|207
1626697470000|2021-07-19 12:24:30|7080|7077.2|7079.6|7076.8|7082.6|7079.8|7078.6|7075.8|227
1626697480000|2021-07-19 12:24:40|7079.5|7076.7|7080|7077.2|7080.1|7077.3|7078.5|7075.7|52
1626697490000|2021-07-19 12:24:50|7079.6|7076.8|7080|7077.2|7080|7077.2|7078.5|7075.7|14
1626697500000|2021-07-19 12:25:00|7079.6|7076.8|7079.8|7077|7079.8|7077|7078.5|7075.7|18
1626697510000|2021-07-19 12:25:10|7079.6|7076.8|7077.5|7074.7|7079.6|7076.8|7076.1|7073.3|60
1626697520000|2021-07-19 12:25:20|7077.1|7074.3|7076.8|7074|7078.8|7076|7076.6|7073.8|32
1626697530000|2021-07-19 12:25:30|7077.1|7074.3|7078.6|7075.8|7078.8|7076|7076.8|7074|16
1626697540000|2021-07-19 12:25:40|7078.1|7075.3|7078.6|7075.8|7079.1|7076.3|7077.6|7074.8|9
1626697550000|2021-07-19 12:25:50|7078.8|7076|7076.6|7073.8|7078.8|7076|7076.6|7073.8|27
1626697560000|2021-07-19 12:26:00|7076.5|7073.7|7075.6|7072.8|7077.5|7074.7|7075.1|7072.3|13
1626697570000|2021-07-19 12:26:10|7076.1|7073.3|7078.1|7075.3|7078.1|7075.3|7075.1|7072.3|35
1626697580000|2021-07-19 12:26:20|7077.8|7075|7076.6|7073.8|7077.8|7075|7075.1|7072.3|23
1626697590000|2021-07-19 12:26:30|7076.8|7074|7075.1|7072.3|7077.1|7074.3|7075.1|7072.3|75
1626697600000|2021-07-19 12:26:40|7075.3|7072.5|7074.1|7071.3|7075.3|7072.5|7074.1|7071.3|28
1626697610000|2021-07-19 12:26:50|7074.6|7071.8|7076.1|7073.3|7076.3|7073.5|7074.1|7071.3|24
1626697620000|2021-07-19 12:27:00|7075.8|7073|7075|7072.2|7075.8|7073|7074|7071.2|52
1626697630000|2021-07-19 12:27:10|7075.5|7072.7|7076.1|7073.3|7078.1|7075.3|7074.5|7071.7|53
1626697640000|2021-07-19 12:27:20|7076.5|7073.7|7076.1|7073.3|7076.5|7073.7|7075.5|7072.7|10
1626697650000|2021-07-19 12:27:30|7076.5|7073.7|7071.5|7068.7|7077.5|7074.7|7071.3|7068.5|245
1626697660000|2021-07-19 12:27:40|7071.2|7068.4|7071.5|7068.7|7071.5|7068.7|7070.1|7067.3|25
1626697670000|2021-07-19 12:27:50|7071.3|7068.5|7071.8|7069|7072|7069.2|7070.5|7067.7|22
1626697680000|2021-07-19 12:28:00|7071.5|7068.7|7071|7068.2|7072|7069.2|7070|7067.2|49
1626697690000|2021-07-19 12:28:10|7069.5|7066.7|7070.5|7067.7|7071.5|7068.7|7069.5|7066.7|47
1626697700000|2021-07-19 12:28:20|7070.3|7067.5|7067.3|7064.5|7070.3|7067.5|7067.3|7064.5|18
1626697710000|2021-07-19 12:28:30|7067.1|7064.3|7071.8|7069|7072|7069.2|7067.1|7064.3|52
1626697720000|2021-07-19 12:28:40|7071.5|7068.7|7067.5|7064.7|7072|7069.2|7067.5|7064.7|46
1626697730000|2021-07-19 12:28:50|7067.8|7065|7069.5|7066.7|7069.5|7066.7|7067.8|7065|29
1626697740000|2021-07-19 12:29:00|7069.8|7067|7077.5|7074.7|7077.5|7074.7|7069.8|7067|96
1626697750000|2021-07-19 12:29:10|7077.3|7074.5|7076|7073.2|7077.3|7074.5|7074.5|7071.7|49
1626697760000|2021-07-19 12:29:20|7077|7074.2|7075|7072.2|7077.5|7074.7|7075|7072.2|39
1626697770000|2021-07-19 12:29:30|7075.1|7072.3|7075.5|7072.7|7076|7073.2|7074.5|7071.7|146
1626697780000|2021-07-19 12:29:40|7076|7073.2|7074.8|7072|7076.5|7073.7|7074.8|7072|21
1626697790000|2021-07-19 12:29:50|7074.1|7071.3|7075.1|7072.3|7075.5|7072.7|7073.8|7071|8
1626697800000|2021-07-19 12:30:00|7075.5|7072.7|7067.8|7065|7075.5|7072.7|7066.8|7064|54
1626697810000|2021-07-19 12:30:10|7068.5|7065.7|7069.3|7066.5|7072|7069.2|7067.5|7064.7|67
1626697820000|2021-07-19 12:30:20|7069.1|7066.3|7073|7070.2|7073.5|7070.7|7069.1|7066.3|19
1626697830000|2021-07-19 12:30:30|7072.8|7070|7070|7067.2|7073.5|7070.7|7070|7067.2|32
1626697840000|2021-07-19 12:30:40|7070.5|7067.7|7071.8|7069|7072.8|7070|7070.5|7067.7|10
1626697850000|2021-07-19 12:30:50|7072.1|7069.3|7072.8|7070|7073|7070.2|7071.3|7068.5|10
1626697860000|2021-07-19 12:31:00|7072.5|7069.7|7069.5|7066.7|7072.8|7070|7069.5|7066.7|11
1626697870000|2021-07-19 12:31:10|7069.8|7067|7069.8|7067|7070.8|7068|7069.8|7067|46
1626697880000|2021-07-19 12:31:20|7069.1|7066.3|7070|7067.2|7070.3|7067.5|7067.5|7064.7|23
1626697890000|2021-07-19 12:31:30|7069.8|7067|7073.3|7070.5|7074|7071.2|7069.8|7067|46
1626697900000|2021-07-19 12:31:40|7072.5|7069.7|7073.3|7070.5|7073.3|7070.5|7070.8|7068|126
1626697910000|2021-07-19 12:31:50|7073.8|7071|7074.5|7071.7|7077.8|7075|7073.8|7071|40
1626697920000|2021-07-19 12:32:00|7073.6|7070.8|7076.8|7074|7077.1|7074.3|7073.1|7070.3|30
1626697930000|2021-07-19 12:32:10|7077|7074.2|7076.1|7073.3|7077.1|7074.3|7076.1|7073.3|5
1626697940000|2021-07-19 12:32:20|7076|7073.2|7078.5|7075.7|7079.1|7076.3|7076|7073.2|39
1626697950000|2021-07-19 12:32:30|7078|7075.2|7076.1|7073.3|7078|7075.2|7075|7072.2|25
1626697960000|2021-07-19 12:32:40|7076.8|7074|7077.5|7074.7|7078.1|7075.3|7076.8|7074|30
1626697970000|2021-07-19 12:32:50|7077.1|7074.3|7075.1|7072.3|7077.6|7074.8|7075|7072.2|9
1626697980000|2021-07-19 12:33:00|7074.6|7071.8|7074.6|7071.8|7075.1|7072.3|7074|7071.2|12
1626697990000|2021-07-19 12:33:10|7074.5|7071.7|7073.1|7070.3|7074.6|7071.8|7073|7070.2|18
1626698000000|2021-07-19 12:33:20|7073.3|7070.5|7074|7071.2|7074.1|7071.3|7072.6|7069.8|9
1626698010000|2021-07-19 12:33:30|7074.1|7071.3|7077.1|7074.3|7077.1|7074.3|7074.1|7071.3|25
1626698020000|2021-07-19 12:33:40|7077.5|7074.7|7075.3|7072.5|7077.6|7074.8|7074.1|7071.3|262
1626698030000|2021-07-19 12:33:50|7075.1|7072.3|7074.3|7071.5|7075.3|7072.5|7073.8|7071|5
1626698040000|2021-07-19 12:34:00|7074|7071.2|7075.3|7072.5|7075.5|7072.7|7073.8|7071|6
1626698050000|2021-07-19 12:34:10|7074.6|7071.8|7074.5|7071.7|7075.5|7072.7|7074.1|7071.3|3
1626698060000|2021-07-19 12:34:20|7074.3|7071.5|7074.8|7072|7075.5|7072.7|7073.5|7070.7|4
1626698070000|2021-07-19 12:34:30|7074.5|7071.7|7072.5|7069.7|7074.5|7071.7|7071.5|7068.7|7
1626698080000|2021-07-19 12:34:40|7072.3|7069.5|7071|7068.2|7073|7070.2|7071|7068.2|57
1626698090000|2021-07-19 12:34:50|7070|7067.2|7069|7066.2|7070|7067.2|7068.8|7066|29
1626698100000|2021-07-19 12:35:00|7068.8|7066|7070.3|7067.5|7071.3|7068.5|7068.3|7065.5|26
1626698110000|2021-07-19 12:35:10|7070.5|7067.7|7066.1|7063.3|7070.5|7067.7|7066.1|7063.3|34
1626698120000|2021-07-19 12:35:20|7065.8|7063|7066|7063.2|7066.8|7064|7065.8|7063|14
1626698130000|2021-07-19 12:35:30|7066.5|7063.7|7067.8|7065|7068.8|7066|7066.5|7063.7|15
1626698140000|2021-07-19 12:35:40|7067.1|7064.3|7063.1|7060.3|7067.8|7065|7062.5|7059.7|85
1626698150000|2021-07-19 12:35:50|7063|7060.2|7063.8|7061|7064.5|7061.7|7062.8|7060|14
1626698160000|2021-07-19 12:36:00|7064.5|7061.7|7064.8|7062|7065.8|7063|7064.5|7061.7|23
1626698170000|2021-07-19 12:36:10|7065.5|7062.7|7066.8|7064|7067.8|7065|7065.5|7062.7|21
1626698180000|2021-07-19 12:36:20|7067.1|7064.3|7069|7066.2|7070.5|7067.7|7067.1|7064.3|61
1626698190000|2021-07-19 12:36:30|7068.8|7066|7065|7062.2|7068.8|7066|7064.8|7062|21
1626698200000|2021-07-19 12:36:40|7065.3|7062.5|7063.5|7060.7|7065.8|7063|7063.3|7060.5|19
1626698210000|2021-07-19 12:36:50|7063.8|7061|7062.1|7059.3|7063.8|7061|7062.1|7059.3|8
1626698220000|2021-07-19 12:37:00|7062.6|7059.8|7062.8|7060|7063.8|7061|7062.6|7059.8|57
1626698230000|2021-07-19 12:37:10|7062.3|7059.5|7061|7058.2|7062.5|7059.7|7060.5|7057.7|54
1626698240000|2021-07-19 12:37:20|7060.8|7058|7056.6|7053.8|7060.8|7058|7056.6|7053.8|115
1626698250000|2021-07-19 12:37:30|7056.3|7053.5|7056.8|7054|7057.1|7054.3|7056.1|7053.3|100
1626698260000|2021-07-19 12:37:40|7057.1|7054.3|7056.1|7053.3|7057.1|7054.3|7056.1|7053.3|105
1626698270000|2021-07-19 12:37:50|7056.3|7053.5|7057.1|7054.3|7057.1|7054.3|7056.1|7053.3|41
1626698280000|2021-07-19 12:38:00|7056.8|7054|7057.6|7054.8|7058.3|7055.5|7056.1|7053.3|40
1626698290000|2021-07-19 12:38:10|7057.8|7055|7058.3|7055.5|7059.3|7056.5|7056.8|7054|13
1626698300000|2021-07-19 12:38:20|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7056.6|7053.8|80
1626698310000|2021-07-19 12:38:30|7058.8|7056|7057.3|7054.5|7058.8|7056|7056.1|7053.3|152
1626698320000|2021-07-19 12:38:40|7057.6|7054.8|7056.6|7053.8|7057.6|7054.8|7056.1|7053.3|13
1626698330000|2021-07-19 12:38:50|7056.1|7053.3|7056.8|7054|7056.8|7054|7056.1|7053.3|11
1626698340000|2021-07-19 12:39:00|7057.1|7054.3|7057.8|7055|7058.3|7055.5|7057.1|7054.3|27
1626698350000|2021-07-19 12:39:10|7058.1|7055.3|7056.1|7053.3|7058.8|7056|7056.1|7053.3|36
1626698360000|2021-07-19 12:39:20|7056.8|7054|7056.5|7053.7|7056.8|7054|7056.1|7053.3|72
1626698370000|2021-07-19 12:39:30|7056.8|7054|7056.6|7053.8|7057.3|7054.5|7056.3|7053.5|30
1626698380000|2021-07-19 12:39:40|7056.5|7053.7|7055.1|7052.3|7057.6|7054.8|7055.1|7052.3|54
1626698390000|2021-07-19 12:39:50|7056.1|7053.3|7056.3|7053.5|7056.6|7053.8|7055.1|7052.3|35
1626698400000|2021-07-19 12:40:00|7056.6|7053.8|7056.1|7053.3|7058.6|7055.8|7056.1|7053.3|26
1626698410000|2021-07-19 12:40:10|7056.3|7053.5|7057.6|7054.8|7057.8|7055|7056.3|7053.5|18
1626698420000|2021-07-19 12:40:20|7057.8|7055|7058.8|7056|7058.8|7056|7057.6|7054.8|15
1626698430000|2021-07-19 12:40:30|7058.6|7055.8|7059.6|7056.8|7059.8|7057|7058.1|7055.3|67
1626698440000|2021-07-19 12:40:40|7059.8|7057|7060.8|7058|7061.3|7058.5|7059.8|7057|46
1626698450000|2021-07-19 12:40:50|7061.5|7058.7|7062.6|7059.8|7062.8|7060|7061.5|7058.7|336
1626698460000|2021-07-19 12:41:00|7062.8|7060|7065.8|7063|7065.8|7063|7062.1|7059.3|97
1626698470000|2021-07-19 12:41:10|7065.5|7062.7|7064.8|7062|7065.8|7063|7064.8|7062|11
1626698480000|2021-07-19 12:41:20|7065.1|7062.3|7068.3|7065.5|7068.3|7065.5|7064.8|7062|55
1626698490000|2021-07-19 12:41:30|7068.8|7066|7068.8|7066|7069.4|7066.6|7068.4|7065.6|19
1626698500000|2021-07-19 12:41:40|7068.1|7065.3|7068.8|7066|7069.8|7067|7068.1|7065.3|18
1626698510000|2021-07-19 12:41:50|7068.3|7065.5|7064.6|7061.8|7068.3|7065.5|7064.3|7061.5|13
1626698520000|2021-07-19 12:42:00|7064.8|7062|7066.8|7064|7066.9|7064.1|7064.8|7062|52
1626698530000|2021-07-19 12:42:10|7067.8|7065|7069.4|7066.6|7069.9|7067.1|7067.3|7064.5|51
1626698540000|2021-07-19 12:42:20|7068.9|7066.1|7070.3|7067.5|7070.3|7067.5|7068.9|7066.1|33
1626698550000|2021-07-19 12:42:30|7069.8|7067|7068.4|7065.6|7069.9|7067.1|7068.3|7065.5|6
1626698560000|2021-07-19 12:42:40|7068.3|7065.5|7068.4|7065.6|7068.4|7065.6|7068.3|7065.5|3
1626698570000|2021-07-19 12:42:50|7069.3|7066.5|7072.6|7069.8|7072.8|7070|7069.3|7066.5|71
1626698580000|2021-07-19 12:43:00|7072.3|7069.5|7072.8|7070|7073.3|7070.5|7071.8|7069|16
1626698590000|2021-07-19 12:43:10|7073.8|7071|7072.1|7069.3|7073.8|7071|7072.1|7069.3|19
1626698600000|2021-07-19 12:43:20|7071.4|7068.6|7071.8|7069|7072.3|7069.5|7071.3|7068.5|14
1626698610000|2021-07-19 12:43:30|7071.3|7068.5|7070.3|7067.5|7071.9|7069.1|7070.3|7067.5|2
1626698620000|2021-07-19 12:43:40|7069.9|7067.1|7071.3|7068.5|7071.4|7068.6|7069.9|7067.1|6
1626698630000|2021-07-19 12:43:50|7071.1|7068.3|7073.6|7070.8|7073.6|7070.8|7071.1|7068.3|43
1626698640000|2021-07-19 12:44:00|7073.9|7071.1|7074.3|7071.5|7074.4|7071.6|7073.8|7071|6
1626698650000|2021-07-19 12:44:10|7074.4|7071.6|7074.8|7072|7076.3|7073.5|7074.3|7071.5|23
1626698660000|2021-07-19 12:44:20|7075.4|7072.6|7074.9|7072.1|7076.4|7073.6|7074.9|7072.1|14
1626698670000|2021-07-19 12:44:30|7075.3|7072.5|7074.8|7072|7075.9|7073.1|7074.8|7072|20
1626698680000|2021-07-19 12:44:40|7074.6|7071.8|7072.8|7070|7074.6|7071.8|7072.8|7070|25
1626698690000|2021-07-19 12:44:50|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.3|7069.5|13
1626698700000|2021-07-19 12:45:00|7072.3|7069.5|7071.8|7069|7072.4|7069.6|7070.9|7068.1|22
1626698710000|2021-07-19 12:45:10|7071.9|7069.1|7069.8|7067|7072.1|7069.3|7069.8|7067|22
1626698720000|2021-07-19 12:45:20|7070.1|7067.3|7069.1|7066.3|7070.4|7067.6|7068.8|7066|39
1626698730000|2021-07-19 12:45:30|7068.8|7066|7069.8|7067|7070.3|7067.5|7068.4|7065.6|29
1626698740000|2021-07-19 12:45:40|7070.3|7067.5|7071.8|7069|7072.8|7070|7070.3|7067.5|12
1626698750000|2021-07-19 12:45:50|7071.4|7068.6|7071.9|7069.1|7072.8|7070|7070.9|7068.1|76
1626698760000|2021-07-19 12:46:00|7071.8|7069|7069.8|7067|7071.8|7069|7069.8|7067|35
1626698770000|2021-07-19 12:46:10|7069.9|7067.1|7071.9|7069.1|7071.9|7069.1|7069.9|7067.1|14
1626698780000|2021-07-19 12:46:20|7072.3|7069.5|7074.8|7072|7074.8|7072|7072.3|7069.5|19
1626698790000|2021-07-19 12:46:30|7074.3|7071.5|7077.3|7074.5|7077.8|7075|7074.3|7071.5|66
1626698800000|2021-07-19 12:46:40|7076.8|7074|7079.3|7076.5|7080.8|7078|7076.3|7073.5|134
1626698810000|2021-07-19 12:46:50|7079.1|7076.3|7075.6|7072.8|7079.3|7076.5|7074.5|7071.7|893
1626698820000|2021-07-19 12:47:00|7075.5|7072.7|7076.5|7073.7|7076.5|7073.7|7074.6|7071.8|40
1626698830000|2021-07-19 12:47:10|7076.3|7073.5|7075.1|7072.3|7076.3|7073.5|7074.8|7072|1
1626698840000|2021-07-19 12:47:20|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|5
1626698850000|2021-07-19 12:47:30|7077.2|7074.4|7078.5|7075.7|7078.5|7075.7|7077|7074.2|33
1626698860000|2021-07-19 12:47:40|7078.8|7076|7079|7076.2|7079|7076.2|7077.3|7074.5|33
1626698870000|2021-07-19 12:47:50|7079.1|7076.3|7079|7076.2|7080|7077.2|7079|7076.2|1
1626698880000|2021-07-19 12:48:00|7078.5|7075.7|7076.5|7073.7|7079.1|7076.3|7076.5|7073.7|30
1626698890000|2021-07-19 12:48:10|7076.6|7073.8|7073.1|7070.3|7076.6|7073.8|7072.5|7069.7|95
1626698900000|2021-07-19 12:48:20|7072.5|7069.7|7073|7070.2|7073.6|7070.8|7072.1|7069.3|83
1626698910000|2021-07-19 12:48:30|7072.8|7070|7071.6|7068.8|7074|7071.2|7071.6|7068.8|11
1626698920000|2021-07-19 12:48:40|7072.1|7069.3|7072.5|7069.7|7072.5|7069.7|7071|7068.2|16
1626698930000|2021-07-19 12:48:50|7072.8|7070|7073|7070.2|7073.3|7070.5|7072.8|7070|2
1626698940000|2021-07-19 12:49:00|7073.1|7070.3|7074|7071.2|7074.5|7071.7|7073.1|7070.3|12
1626698950000|2021-07-19 12:49:10|7073.8|7071|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|3
1626698960000|2021-07-19 12:49:20|7075|7072.2|7077|7074.2|7077.1|7074.3|7075|7072.2|4
1626698970000|2021-07-19 12:49:30|7077.5|7074.7|7076.1|7073.3|7077.5|7074.7|7075.5|7072.7|17
1626698980000|2021-07-19 12:49:40|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7075.3|7072.5|15
1626698990000|2021-07-19 12:49:50|7076.1|7073.3|7075.5|7072.7|7076.1|7073.3|7075.5|7072.7|18
1626699000000|2021-07-19 12:50:00|7075.1|7072.3|7077|7074.2|7077.1|7074.3|7074.8|7072|39
1626699010000|2021-07-19 12:50:10|7077.1|7074.3|7075|7072.2|7077.1|7074.3|7074|7071.2|22
1626699020000|2021-07-19 12:50:20|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7073.3|7070.5|8
1626699030000|2021-07-19 12:50:30|7075|7072.2|7075|7072.2|7075|7072.2|7073.5|7070.7|16
1626699040000|2021-07-19 12:50:40|7075.3|7072.5|7075.5|7072.7|7075.5|7072.7|7074.5|7071.7|12
1626699050000|2021-07-19 12:50:50|7075.1|7072.3|7076.5|7073.7|7076.5|7073.7|7074.5|7071.7|11
1626699060000|2021-07-19 12:51:00|7075.6|7072.8|7075.6|7072.8|7075.8|7073|7075|7072.2|36
1626699070000|2021-07-19 12:51:10|7076.1|7073.3|7075.5|7072.7|7076.3|7073.5|7074.5|7071.7|8
1626699080000|2021-07-19 12:51:20|7075.1|7072.3|7075|7072.2|7075.5|7072.7|7075|7072.2|2
1626699090000|2021-07-19 12:51:30|7075.1|7072.3|7076.5|7073.7|7076.5|7073.7|7075.1|7072.3|6
1626699100000|2021-07-19 12:51:40|7077.5|7074.7|7077.1|7074.3|7077.5|7074.7|7076.5|7073.7|55
1626699110000|2021-07-19 12:51:50|7077|7074.2|7077|7074.2|7077|7074.2|7076.5|7073.7|17
1626699120000|2021-07-19 12:52:00|7076.8|7074|7077.5|7074.7|7077.5|7074.7|7076|7073.2|7
1626699130000|2021-07-19 12:52:10|7077.1|7074.3|7077.5|7074.7|7077.5|7074.7|7076.8|7074|5
1626699140000|2021-07-19 12:52:20|7077.8|7075|7080.5|7077.7|7080.5|7077.7|7077.8|7075|17
1626699150000|2021-07-19 12:52:30|7080|7077.2|7079.8|7077|7080.5|7077.7|7079.8|7077|11
1626699160000|2021-07-19 12:52:40|7080.1|7077.3|7083|7080.2|7083.3|7080.5|7080.1|7077.3|66
1626699170000|2021-07-19 12:52:50|7083.1|7080.3|7082|7079.2|7083.1|7080.3|7082|7079.2|15
1626699180000|2021-07-19 12:53:00|7082.3|7079.5|7081.5|7078.7|7082.5|7079.7|7080.6|7077.8|33
1626699190000|2021-07-19 12:53:10|7081.6|7078.8|7081.1|7078.3|7082.5|7079.7|7081.1|7078.3|13
1626699200000|2021-07-19 12:53:20|7081.5|7078.7|7082.8|7080|7083.5|7080.7|7081.5|7078.7|22
1626699210000|2021-07-19 12:53:30|7082.5|7079.7|7085.1|7082.3|7085.1|7082.3|7082.5|7079.7|47
1626699220000|2021-07-19 12:53:40|7085.6|7082.8|7090.6|7087.8|7091.5|7088.7|7085.6|7082.8|153
1626699230000|2021-07-19 12:53:50|7091.1|7088.3|7090.5|7087.7|7091.8|7089|7090.4|7087.6|233
1626699240000|2021-07-19 12:54:00|7090.6|7087.8|7090.5|7087.7|7094.4|7091.3|7090.5|7087.7|204
1626699250000|2021-07-19 12:54:10|7090.8|7088|7090|7087.2|7091.1|7088.3|7087.1|7084.3|78
1626699260000|2021-07-19 12:54:20|7089.8|7087|7089.8|7087|7090.5|7087.7|7089.8|7087|14
1626699270000|2021-07-19 12:54:30|7089.1|7086.3|7091|7088.2|7091|7088.2|7089.1|7086.3|7
1626699280000|2021-07-19 12:54:40|7091.5|7088.7|7091.8|7089|7091.8|7089|7091|7088.2|32
1626699290000|2021-07-19 12:54:50|7090.8|7088|7091.1|7088.3|7091.1|7088.3|7090.5|7087.7|32
1626699300000|2021-07-19 12:55:00|7091.5|7088.7|7091|7088.2|7091.5|7088.7|7089.5|7086.7|80
1626699310000|2021-07-19 12:55:10|7091.1|7088.3|7090.8|7088|7091.1|7088.3|7089.1|7086.3|24
1626699320000|2021-07-19 12:55:20|7091.5|7088.7|7090|7087.2|7091.8|7089|7090|7087.2|33
1626699330000|2021-07-19 12:55:30|7090.1|7087.3|7086.5|7083.7|7090.6|7087.8|7085.8|7083|197
1626699340000|2021-07-19 12:55:40|7086|7083.2|7088.3|7085.5|7088.3|7085.5|7086|7083.2|64
1626699350000|2021-07-19 12:55:50|7088.5|7085.7|7091.5|7088.7|7091.8|7089|7088.1|7085.3|108
1626699360000|2021-07-19 12:56:00|7090.8|7088|7091.1|7088.3|7091.1|7088.3|7089.5|7086.7|43
1626699370000|2021-07-19 12:56:10|7090.6|7087.8|7091.8|7089|7091.8|7089|7090.1|7087.3|16
1626699380000|2021-07-19 12:56:20|7091.5|7088.7|7093|7090.2|7093.8|7091|7091.3|7088.5|78
1626699390000|2021-07-19 12:56:30|7093.1|7090.3|7090.3|7087.5|7093.1|7090.3|7089.8|7087|32
1626699400000|2021-07-19 12:56:40|7090.5|7087.7|7091.6|7088.8|7093.1|7090.3|7090.1|7087.3|10
1626699410000|2021-07-19 12:56:50|7092|7089.2|7091.1|7088.3|7092.5|7089.7|7091.1|7088.3|56
1626699420000|2021-07-19 12:57:00|7090.8|7088|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|19
1626699430000|2021-07-19 12:57:10|7090.1|7087.3|7090.3|7087.5|7091|7088.2|7089.5|7086.7|34
1626699440000|2021-07-19 12:57:20|7091|7088.2|7091.1|7088.3|7092.8|7090|7091|7088.2|124
1626699450000|2021-07-19 12:57:30|7091.5|7088.7|7091.6|7088.8|7091.6|7088.8|7091.5|7088.7|12
1626699460000|2021-07-19 12:57:40|7091.5|7088.7|7091.1|7088.3|7091.5|7088.7|7090.5|7087.7|26
1626699470000|2021-07-19 12:57:50|7091.5|7088.7|7090.3|7087.5|7092.1|7089.3|7090.3|7087.5|68
1626699480000|2021-07-19 12:58:00|7090|7087.2|7088.8|7086|7090.5|7087.7|7088.8|7086|18
1626699490000|2021-07-19 12:58:10|7088.5|7085.7|7094.5|7091.7|7095.1|7092.3|7088.5|7085.7|80
1626699500000|2021-07-19 12:58:20|7095|7092.2|7093.8|7091|7095.1|7092.3|7093.8|7091|8
1626699510000|2021-07-19 12:58:30|7093.5|7090.7|7093|7090.2|7094.1|7091.3|7092.6|7089.8|25
1626699520000|2021-07-19 12:58:40|7093.1|7090.3|7091|7088.2|7093.1|7090.3|7090.5|7087.7|41
1626699530000|2021-07-19 12:58:50|7091.1|7088.3|7090.3|7087.5|7091.1|7088.3|7090.3|7087.5|27
1626699540000|2021-07-19 12:59:00|7090|7087.2|7090.6|7087.8|7090.6|7087.8|7089.5|7086.7|24
1626699550000|2021-07-19 12:59:10|7090.3|7087.5|7090|7087.2|7090.3|7087.5|7089.5|7086.7|11
1626699560000|2021-07-19 12:59:20|7089.5|7086.7|7088.5|7085.7|7090|7087.2|7088.5|7085.7|58
1626699570000|2021-07-19 12:59:30|7088.1|7085.3|7086|7083.2|7090|7087.2|7086|7083.2|106
1626699580000|2021-07-19 12:59:40|7086.5|7083.7|7085.1|7082.3|7086.5|7083.7|7081|7078.2|185
1626699590000|2021-07-19 12:59:50|7085.5|7082.7|7084.5|7081.7|7085.8|7083|7084|7081.2|19
1626699600000|2021-07-19 13:00:00|7084.1|7081.3|7060.5|7057.7|7084.8|7082|7058.5|7055.7|714
1626699610000|2021-07-19 13:00:10|7060.3|7057.5|7062.5|7059.7|7064|7061.2|7056.8|7054|430
1626699620000|2021-07-19 13:00:20|7062.8|7060|7071|7068.2|7072.1|7069.3|7062.8|7060|131
1626699630000|2021-07-19 13:00:30|7071.5|7068.7|7076|7073.2|7076.5|7073.7|7069.5|7066.7|145
1626699640000|2021-07-19 13:00:40|7076.1|7073.3|7073.3|7070.5|7076.1|7073.3|7069.8|7067|81
1626699650000|2021-07-19 13:00:50|7073.5|7070.7|7072|7069.2|7075.3|7072.5|7070.5|7067.7|93
1626699660000|2021-07-19 13:01:00|7072.3|7069.5|7066.3|7063.5|7072.5|7069.7|7066.3|7063.5|173
1626699670000|2021-07-19 13:01:10|7066.1|7063.3|7060.5|7057.7|7066.1|7063.3|7060.5|7057.7|110
1626699680000|2021-07-19 13:01:20|7059.8|7057|7056.5|7053.7|7060.5|7057.7|7056|7053.2|428
1626699690000|2021-07-19 13:01:30|7056.8|7054|7056.5|7053.7|7058|7055.2|7055.8|7053|214
1626699700000|2021-07-19 13:01:40|7056.8|7054|7065.5|7062.7|7066.5|7063.7|7056.8|7054|145
1626699710000|2021-07-19 13:01:50|7065.6|7062.8|7060.8|7058|7067.8|7065|7060.8|7058|80
1626699720000|2021-07-19 13:02:00|7061.1|7058.3|7068.3|7065.5|7070.5|7067.7|7059.8|7057|129
1626699730000|2021-07-19 13:02:10|7068.1|7065.3|7070|7067.2|7070|7067.2|7066.5|7063.7|39
1626699740000|2021-07-19 13:02:20|7070.5|7067.7|7068.3|7065.5|7070.5|7067.7|7065.3|7062.5|68
1626699750000|2021-07-19 13:02:30|7068.1|7065.3|7069.5|7066.7|7070.5|7067.7|7067.3|7064.5|35
1626699760000|2021-07-19 13:02:40|7069.8|7067|7073|7070.2|7075.9|7073.1|7069.8|7067|61
1626699770000|2021-07-19 13:02:50|7071.3|7068.5|7077.3|7074.5|7077.4|7074.6|7071.3|7068.5|72
1626699780000|2021-07-19 13:03:00|7076.6|7073.8|7083.4|7080.6|7083.4|7080.6|7076.1|7073.3|129
1626699790000|2021-07-19 13:03:10|7083.3|7080.5|7084.8|7082|7086.4|7083.6|7081.8|7079|136
1626699800000|2021-07-19 13:03:20|7084.4|7081.6|7082.3|7079.5|7084.9|7082.1|7081.3|7078.5|53
1626699810000|2021-07-19 13:03:30|7081.9|7079.1|7078.6|7075.8|7082.3|7079.5|7077.8|7075|250
1626699820000|2021-07-19 13:03:40|7078.9|7076.1|7079.8|7077|7079.9|7077.1|7076.9|7074.1|33
1626699830000|2021-07-19 13:03:50|7079.9|7077.1|7089.4|7086.6|7089.4|7086.6|7079.9|7077.1|91
1626699840000|2021-07-19 13:04:00|7089.3|7086.5|7093.1|7090.3|7094.6|7091.8|7088.1|7085.3|41
1626699850000|2021-07-19 13:04:10|7093.3|7090.5|7091.6|7088.8|7093.3|7090.5|7086.6|7083.8|58
1626699860000|2021-07-19 13:04:20|7092.3|7089.5|7091.4|7088.6|7093.4|7090.6|7091.4|7088.6|44
1626699870000|2021-07-19 13:04:30|7091.1|7088.3|7099.4|7096.6|7099.8|7097|7090.4|7087.6|205
1626699880000|2021-07-19 13:04:40|7099.6|7096.8|7095.9|7093.1|7099.6|7096.8|7095.9|7093.1|56
1626699890000|2021-07-19 13:04:50|7096|7092|7095.1|7092.3|7096.1|7093.3|7092.8|7090|21
1626699900000|2021-07-19 13:05:00|7095.4|7092.6|7089.8|7087|7097.8|7095|7087.4|7084.6|84
1626699910000|2021-07-19 13:05:10|7088.9|7086.1|7091.6|7088.8|7091.9|7089.1|7088.4|7085.6|98
1626699920000|2021-07-19 13:05:20|7091.4|7088.6|7089.6|7086.8|7091.4|7088.6|7088.8|7086|26
1626699930000|2021-07-19 13:05:30|7089.4|7086.6|7087.1|7084.3|7090.1|7087.3|7085.6|7082.8|42
1626699940000|2021-07-19 13:05:40|7087.8|7085|7084.6|7081.8|7089.1|7086.3|7083.3|7080.5|19
1626699950000|2021-07-19 13:05:50|7084.4|7081.6|7075.9|7073.1|7084.4|7081.6|7075.4|7072.6|108
1626699960000|2021-07-19 13:06:00|7075.4|7072.6|7072.6|7069.8|7075.4|7072.6|7067.4|7064.6|122
1626699970000|2021-07-19 13:06:10|7072.4|7069.6|7073.6|7070.8|7075.1|7072.3|7068.1|7065.3|99
1626699980000|2021-07-19 13:06:20|7073.4|7070.6|7076.9|7074.1|7078.4|7075.6|7071.6|7068.8|79
1626699990000|2021-07-19 13:06:30|7076.6|7073.8|7074.8|7072|7076.6|7073.8|7073.3|7070.5|30
1626700000000|2021-07-19 13:06:40|7075.4|7072.6|7072.6|7069.8|7075.4|7072.6|7072.3|7069.5|34
1626700010000|2021-07-19 13:06:50|7072.4|7069.6|7074.9|7072.1|7076.6|7073.8|7071.9|7069.1|63
1626700020000|2021-07-19 13:07:00|7074.6|7071.8|7072.3|7069.5|7075.6|7072.8|7070.9|7068.1|30
1626700030000|2021-07-19 13:07:10|7071.4|7068.6|7072.4|7069.6|7073.8|7071|7070.3|7067.5|64
1626700040000|2021-07-19 13:07:20|7072.1|7069.3|7072.4|7069.6|7073.7|7070.3|7071.6|7068.8|87
1626700050000|2021-07-19 13:07:30|7072.1|7069.3|7067.8|7065|7072.1|7069.3|7065.9|7063.1|76
1626700060000|2021-07-19 13:07:40|7067.4|7064.6|7070.4|7067.6|7073.6|7070.8|7067.4|7064.6|62
1626700070000|2021-07-19 13:07:50|7070.1|7067.3|7072.4|7069.6|7072.6|7069.8|7067.8|7065|48
1626700080000|2021-07-19 13:08:00|7072.3|7069.5|7069.6|7066.8|7072.3|7069.5|7066.4|7063.6|58
1626700090000|2021-07-19 13:08:10|7070.4|7067.6|7068.1|7065.3|7070.4|7067.6|7067.8|7065|18
1626700100000|2021-07-19 13:08:20|7068.4|7065.6|7071.4|7068.6|7071.4|7068.6|7067.4|7064.6|28
1626700110000|2021-07-19 13:08:30|7071.1|7068.3|7074.4|7071.6|7074.4|7071.6|7070.1|7067.3|20
1626700120000|2021-07-19 13:08:40|7074.6|7071.8|7078.4|7075.6|7079.9|7077.1|7073.4|7070.6|98
1626700130000|2021-07-19 13:08:50|7078.9|7076.1|7075.3|7072.5|7080.1|7077.3|7075.3|7072.5|23
1626700140000|2021-07-19 13:09:00|7074.9|7072.1|7079.6|7076.8|7080.4|7077.6|7073.9|7071.1|25
1626700150000|2021-07-19 13:09:10|7079.4|7076.6|7082.4|7079.6|7082.6|7079.8|7077.6|7074.8|42
1626700160000|2021-07-19 13:09:20|7081.8|7079|7083.4|7080.6|7083.4|7080.6|7080.6|7077.8|27
1626700170000|2021-07-19 13:09:30|7083.6|7080.8|7085.9|7083.1|7088.4|7085.6|7082.9|7080.1|39
1626700180000|2021-07-19 13:09:40|7086.1|7083.3|7087.8|7085|7089.1|7086.3|7086.1|7083.3|30
1626700190000|2021-07-19 13:09:50|7087.6|7084.8|7085.8|7083|7089.4|7086.6|7085.4|7082.6|69
1626700200000|2021-07-19 13:10:00|7086.4|7083.6|7076.3|7073.5|7086.4|7083.6|7076.3|7073.5|56
1626700210000|2021-07-19 13:10:10|7076.1|7073.3|7077.4|7074.6|7079.3|7076.5|7076.1|7073.3|26
1626700220000|2021-07-19 13:10:20|7077.3|7074.5|7078.9|7076.1|7080.4|7077.6|7075.8|7073|20
1626700230000|2021-07-19 13:10:30|7078.4|7075.6|7077.4|7074.6|7078.8|7076|7075.9|7073.1|69
1626700240000|2021-07-19 13:10:40|7077.3|7074.5|7078.6|7075.8|7081.1|7078.3|7077.3|7074.5|60
1626700250000|2021-07-19 13:10:50|7078.8|7076|7081.3|7078.5|7081.6|7078.8|7078.8|7076|9
1626700260000|2021-07-19 13:11:00|7080.6|7077.8|7074.3|7071.5|7080.6|7077.8|7069.9|7066.7|113
1626700270000|2021-07-19 13:11:10|7074.1|7071.3|7073.3|7070.5|7075.4|7072.3|7072.9|7070.1|12
1626700280000|2021-07-19 13:11:20|7073.6|7070.8|7073.4|7070.6|7074.4|7071.6|7072.3|7069.5|7
1626700290000|2021-07-19 13:11:30|7073.8|7071|7076.3|7073.5|7077.4|7074.6|7073.8|7071|13
1626700300000|2021-07-19 13:11:40|7076|7073.2|7082.3|7079.5|7083.4|7080.6|7075.4|7072.6|23
1626700310000|2021-07-19 13:11:50|7082.4|7079.6|7083.4|7080.6|7083.4|7080.6|7081.1|7078.3|13
1626700320000|2021-07-19 13:12:00|7083.9|7081.1|7082.1|7079.3|7084.4|7081.6|7079.8|7077|91
1626700330000|2021-07-19 13:12:10|7082.6|7079.8|7084.4|7081.6|7085.6|7082.8|7082.4|7079.6|48
1626700340000|2021-07-19 13:12:20|7084.3|7081.5|7083.8|7081|7085.3|7082.5|7081.9|7079.1|21
1626700350000|2021-07-19 13:12:30|7083.4|7080.6|7083.3|7080.5|7084.4|7081.6|7082.4|7079.6|25
1626700360000|2021-07-19 13:12:40|7083.4|7080.6|7092.4|7089.6|7092.4|7089.6|7083.4|7080.6|85
1626700370000|2021-07-19 13:12:50|7092.6|7089.8|7094.9|7092.1|7094.9|7092.1|7091.6|7088.8|58
1626700380000|2021-07-19 13:13:00|7094.8|7092|7089.4|7086.6|7094.8|7092|7088.4|7085.6|69
1626700390000|2021-07-19 13:13:10|7090.1|7087.3|7093.4|7090.6|7094.4|7091.6|7089.3|7086.5|16
1626700400000|2021-07-19 13:13:20|7093.7|7090.9|7094.3|7091.5|7095.4|7092.6|7092.4|7089.6|12
1626700410000|2021-07-19 13:13:30|7094.4|7091.6|7093.4|7090.6|7095.1|7092.3|7092.4|7089.6|34
1626700420000|2021-07-19 13:13:40|7094.1|7091.3|7090.4|7087.6|7095.1|7092.3|7090.3|7087.5|30
1626700430000|2021-07-19 13:13:50|7091.1|7088.3|7092.4|7089.6|7092.4|7089.6|7089.9|7087.1|26
1626700440000|2021-07-19 13:14:00|7091.4|7088.6|7085.9|7083.1|7091.4|7088.6|7083.8|7081|45
1626700450000|2021-07-19 13:14:10|7085.8|7083|7087.9|7085.1|7088.9|7086.1|7085.8|7083|40
1626700460000|2021-07-19 13:14:20|7087.4|7084.6|7088.9|7086.1|7088.9|7086.1|7086.9|7084.1|12
1626700470000|2021-07-19 13:14:30|7088.4|7085.6|7082.4|7079.6|7088.6|7085.8|7082.4|7079.6|48
1626700480000|2021-07-19 13:14:40|7082.9|7080.1|7083.3|7080.5|7085.4|7082.6|7081.8|7079|17
1626700490000|2021-07-19 13:14:50|7083.1|7080.3|7083.4|7080.6|7083.8|7081|7082.6|7079.8|61
1626700500000|2021-07-19 13:15:00|7083.6|7080.8|7081.9|7079.1|7085.9|7083.1|7080.4|7077.6|39
1626700510000|2021-07-19 13:15:10|7082.4|7079.6|7074.9|7072.1|7083.4|7080.6|7074.4|7071.6|125
1626700520000|2021-07-19 13:15:20|7075.1|7072.3|7076.9|7074.1|7077.4|7074.6|7074.3|7071.5|41
1626700530000|2021-07-19 13:15:30|7076.8|7074|7076.9|7074.1|7076.9|7074.1|7074.9|7072.1|80
1626700540000|2021-07-19 13:15:40|7077.4|7074.6|7075.3|7072.5|7077.4|7074.6|7074.3|7071.5|19
1626700550000|2021-07-19 13:15:50|7075.9|7073.1|7076.9|7074.1|7078.4|7075.6|7075.8|7073|40
1626700560000|2021-07-19 13:16:00|7077.3|7074.5|7071.8|7069|7077.8|7075|7070.9|7068.1|103
1626700570000|2021-07-19 13:16:10|7070.9|7068.1|7070.8|7068|7071.9|7069.1|7070.4|7067.6|16
1626700580000|2021-07-19 13:16:20|7069.9|7067.1|7069.9|7067.1|7071.3|7068.5|7069.8|7067|45
1626700590000|2021-07-19 13:16:30|7070.1|7067.3|7070.4|7067.6|7071.4|7068.6|7069.8|7067|46
1626700600000|2021-07-19 13:16:40|7069.8|7067|7070.3|7067.5|7070.4|7067.6|7069.8|7067|64
1626700610000|2021-07-19 13:16:50|7069.8|7067|7070.4|7067.6|7071.4|7068.6|7068.8|7066|110
1626700620000|2021-07-19 13:17:00|7070.1|7067.3|7068.4|7065.6|7070.1|7067.3|7067.8|7065|27
1626700630000|2021-07-19 13:17:10|7069.8|7067|7069.9|7067.1|7070.3|7067.5|7068.4|7065.6|27
1626700640000|2021-07-19 13:17:20|7070.3|7067.5|7070.8|7068|7071.3|7068.5|7067.8|7065|53
1626700650000|2021-07-19 13:17:30|7070.4|7067.6|7068.8|7066|7071.1|7068.3|7067.8|7065|20
1626700660000|2021-07-19 13:17:40|7068.6|7065.8|7064.8|7062|7068.6|7065.8|7062.6|7059.8|77
1626700670000|2021-07-19 13:17:50|7064.3|7061.5|7062.3|7059.5|7064.3|7061.5|7061.4|7058.6|101
1626700680000|2021-07-19 13:18:00|7061.8|7059|7061.4|7058.6|7063|7060|7059.8|7057|266
1626700690000|2021-07-19 13:18:10|7061.8|7059|7063.4|7060.6|7063.4|7060.6|7060.9|7058.1|42
1626700700000|2021-07-19 13:18:20|7064.1|7061.3|7070.4|7067.6|7070.4|7067.6|7063.6|7060.8|154
1626700710000|2021-07-19 13:18:30|7071.4|7068.6|7069.4|7066.6|7072.3|7069.5|7068.4|7065.6|35
1626700720000|2021-07-19 13:18:40|7069.1|7066.3|7067.4|7064.6|7069.4|7066.6|7066.4|7063.6|41
1626700730000|2021-07-19 13:18:50|7067.3|7064.5|7069.3|7066.5|7070.8|7068|7067.3|7064.5|33
1626700740000|2021-07-19 13:19:00|7069.1|7066.3|7070.4|7067.6|7071.8|7069|7068.8|7066|56
1626700750000|2021-07-19 13:19:10|7070|7067.2|7068.4|7065.6|7070.3|7067.5|7067.8|7065|38
1626700760000|2021-07-19 13:19:20|7069.1|7066.3|7067.3|7064.5|7069.4|7066.6|7067.3|7064.5|136
1626700770000|2021-07-19 13:19:30|7067.4|7064.6|7069.3|7066.5|7069.8|7067|7065.9|7063.1|126
1626700780000|2021-07-19 13:19:40|7068.4|7065.6|7072.4|7069.6|7073.4|7070.6|7068.4|7065.6|49
1626700790000|2021-07-19 13:19:50|7072.9|7070.1|7074.3|7071.5|7074.4|7071.6|7071.4|7068.6|84
1626700800000|2021-07-19 13:20:00|7073.9|7071.1|7069.4|7066.6|7074.6|7071.8|7069.4|7066.6|62
1626700810000|2021-07-19 13:20:10|7069.9|7067.1|7064.6|7061.8|7069.9|7067.1|7064.6|7061.8|32
1626700820000|2021-07-19 13:20:20|7063.9|7061.1|7067.1|7064.3|7067.4|7064.6|7063.1|7060.3|58
1626700830000|2021-07-19 13:20:30|7066.8|7064|7067.3|7064.5|7068.4|7065.6|7066.8|7064|24
1626700840000|2021-07-19 13:20:40|7066.9|7064.1|7068.4|7065.6|7068.4|7065.6|7066.3|7063.5|8
1626700850000|2021-07-19 13:20:50|7068.3|7065.5|7067.3|7064.5|7069.4|7066.6|7066.8|7064|14
1626700860000|2021-07-19 13:21:00|7067.4|7064.6|7071.3|7068.5|7071.9|7069.1|7066.8|7064|57
1626700870000|2021-07-19 13:21:10|7071.4|7068.6|7075.1|7072.3|7075.8|7073|7071.3|7068.5|29
1626700880000|2021-07-19 13:21:20|7074.4|7071.6|7074.4|7071.6|7075.9|7073.1|7072.4|7069.6|28
1626700890000|2021-07-19 13:21:30|7074.3|7071.5|7072.4|7069.6|7074.4|7071.6|7071.9|7069.1|9
1626700900000|2021-07-19 13:21:40|7072.3|7069.5|7074.4|7071.6|7074.6|7071.8|7071.8|7069|17
1626700910000|2021-07-19 13:21:50|7073.9|7071.1|7075.3|7072.5|7077.4|7074.6|7073.9|7071.1|19
1626700920000|2021-07-19 13:22:00|7074.4|7071.6|7072.6|7069.8|7076.9|7074.1|7070.9|7068.1|51
1626700930000|2021-07-19 13:22:10|7073.1|7070.3|7074.4|7071.6|7074.4|7071.6|7072.4|7069.6|9
1626700940000|2021-07-19 13:22:20|7074.8|7072|7073.6|7070.8|7078.4|7075.6|7071.9|7069.1|131
1626700950000|2021-07-19 13:22:30|7074.3|7071.5|7074.9|7072.1|7076.3|7073.5|7074.1|7071.3|47
1626700960000|2021-07-19 13:22:40|7075.8|7073|7074.3|7071.5|7075.9|7073.1|7073.8|7071|26
1626700970000|2021-07-19 13:22:50|7073.8|7071|7073.3|7070.5|7074.8|7072|7073.3|7070.5|8
1626700980000|2021-07-19 13:23:00|7072.3|7069.5|7071.1|7068.3|7072.3|7069.5|7066.1|7063.3|101
1626700990000|2021-07-19 13:23:10|7070.6|7067.8|7070.3|7067.5|7071.8|7069|7069.8|7067|40
1626701000000|2021-07-19 13:23:20|7070.4|7067.6|7070.4|7067.6|7071.4|7068.6|7070.3|7067.5|4
1626701010000|2021-07-19 13:23:30|7070.8|7068|7066.1|7063.3|7070.9|7068.1|7066.1|7063.3|47
1626701020000|2021-07-19 13:23:40|7066.9|7064.1|7069.3|7066.5|7069.3|7066.5|7066.9|7064.1|68
1626701030000|2021-07-19 13:23:50|7069.8|7067|7070.4|7067.6|7070.8|7068|7068.8|7066|9
1626701040000|2021-07-19 13:24:00|7070.3|7067.5|7071.4|7068.6|7071.4|7068.6|7069.8|7067|23
1626701050000|2021-07-19 13:24:10|7071.3|7068.5|7071.3|7068.5|7071.8|7069|7070.1|7067.3|75
1626701060000|2021-07-19 13:24:20|7070.6|7067.8|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|21
1626701070000|2021-07-19 13:24:30|7071.8|7069|7071.8|7069|7071.8|7069|7070.8|7068|167
1626701080000|2021-07-19 13:24:40|7071.1|7068.3|7073.9|7071.1|7076.4|7073.6|7070.8|7068|97
1626701090000|2021-07-19 13:24:50|7073.8|7071|7074.8|7072|7076.8|7074|7073.8|7071|31
1626701100000|2021-07-19 13:25:00|7074.4|7071.6|7073.1|7070.3|7075.3|7072.5|7073.1|7070.3|45
1626701110000|2021-07-19 13:25:10|7073.3|7070.5|7070.4|7067.6|7073.8|7071|7069.4|7066.6|11
1626701120000|2021-07-19 13:25:20|7070.9|7068.1|7072.8|7070|7072.8|7070|7069.8|7067|10
1626701130000|2021-07-19 13:25:30|7072.4|7069.6|7071.3|7068.5|7072.4|7069.6|7069.8|7067|17
1626701140000|2021-07-19 13:25:40|7070.9|7068.1|7071.9|7069.1|7073.6|7070.8|7070.9|7068.1|42
1626701150000|2021-07-19 13:25:50|7071.4|7068.6|7072.4|7069.6|7073.4|7070.6|7071.4|7068.6|31
1626701160000|2021-07-19 13:26:00|7072.3|7069.5|7070.4|7067.6|7072.8|7070|7069.3|7066.5|270
1626701170000|2021-07-19 13:26:10|7070.8|7068|7072.1|7069.3|7074.3|7071.5|7070.4|7067.6|177
1626701180000|2021-07-19 13:26:20|7071.8|7069|7072.3|7069.5|7074.3|7071.5|7071.8|7069|68
1626701190000|2021-07-19 13:26:30|7072.6|7069.8|7072.1|7069.3|7073.8|7071|7071.9|7069.1|16
1626701200000|2021-07-19 13:26:40|7072.3|7069.5|7072.1|7069.3|7072.8|7070|7070.6|7067.8|31
1626701210000|2021-07-19 13:26:50|7071.6|7068.8|7071.9|7069.1|7073|7069.8|7069.1|7066.3|16
1626701220000|2021-07-19 13:27:00|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|53
1626701230000|2021-07-19 13:27:10|7071.1|7068.3|7070.8|7068|7072.1|7069.3|7070.8|7068|10
1626701240000|2021-07-19 13:27:20|7071.8|7069|7074.1|7071.3|7074.1|7071.3|7071.8|7069|284
1626701250000|2021-07-19 13:27:30|7073.8|7071|7072.8|7070|7074.1|7071.3|7072.8|7070|3
1626701260000|2021-07-19 13:27:40|7072.9|7070.1|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|1
1626701270000|2021-07-19 13:27:50|7072.6|7069.8|7071.1|7068.3|7072.6|7069.8|7071.1|7068.3|7
1626701280000|2021-07-19 13:28:00|7071.3|7068.5|7072.6|7069.8|7073.8|7071|7069.9|7067.1|29
1626701290000|2021-07-19 13:28:10|7072.8|7070|7072.1|7069.3|7072.9|7070.1|7071.1|7068.3|5
1626701300000|2021-07-19 13:28:20|7072.3|7069.5|7071.1|7068.3|7072.3|7069.5|7071.1|7068.3|19
1626701310000|2021-07-19 13:28:30|7070.9|7068.1|7071.6|7068.8|7073.1|7070.3|7070.1|7067.3|12
1626701320000|2021-07-19 13:28:40|7073.4|7070.6|7075.8|7073|7076.4|7073.6|7072.8|7070|82
1626701330000|2021-07-19 13:28:50|7075.6|7072.8|7083.1|7080.3|7084.1|7081.3|7075.6|7072.8|203
1626701340000|2021-07-19 13:29:00|7083.3|7080.5|7085.1|7082.3|7086.1|7083.3|7083.1|7080.3|61
1626701350000|2021-07-19 13:29:10|7085.4|7082.6|7086.9|7084.1|7087.9|7085.1|7085.4|7082.6|35
1626701360000|2021-07-19 13:29:20|7086.1|7083.3|7087.9|7085.1|7088.1|7085.3|7085.9|7083.1|50
1626701370000|2021-07-19 13:29:30|7087.4|7084.6|7089.4|7086.6|7092.8|7090|7087.1|7084.3|539
1626701380000|2021-07-19 13:29:40|7089.3|7086.5|7087.8|7085|7089.4|7086.6|7087.8|7085|11
1626701390000|2021-07-19 13:29:50|7087.3|7084.5|7088.3|7085.5|7088.8|7086|7086.8|7084|18
1626701400000|2021-07-19 13:30:00|7087.4|7084.6|7083.9|7081.1|7087.4|7084.6|7079.6|7076.8|106
1626701410000|2021-07-19 13:30:10|7084.4|7081.6|7086.6|7083.8|7087.8|7085|7082.1|7079.3|105
1626701420000|2021-07-19 13:30:20|7086.1|7083.3|7087.3|7084.5|7090.4|7087.6|7086.1|7083.3|64
1626701430000|2021-07-19 13:30:30|7087.1|7084.3|7084.4|7081.6|7087.3|7084.5|7083.1|7080.3|55
1626701440000|2021-07-19 13:30:40|7083.1|7080.3|7076.1|7073.3|7083.6|7080.8|7075.3|7072.5|65
1626701450000|2021-07-19 13:30:50|7075.3|7072.5|7075.6|7072.8|7078.3|7075.5|7074.1|7071.3|28
1626701460000|2021-07-19 13:31:00|7075.4|7072.6|7077.3|7074.5|7078.8|7076|7070.1|7067.3|82
1626701470000|2021-07-19 13:31:10|7077.1|7074.3|7083.3|7080.5|7083.3|7080.5|7077.1|7074.3|41
1626701480000|2021-07-19 13:31:20|7083.4|7080.6|7079.6|7076.8|7083.4|7080.6|7076.6|7073.8|31
1626701490000|2021-07-19 13:31:30|7079.9|7077.1|7080.6|7077.8|7083.3|7080.5|7079.4|7076.6|89
1626701500000|2021-07-19 13:31:40|7080.9|7078.1|7081.6|7078.8|7084.4|7081.6|7080.9|7078.1|48
1626701510000|2021-07-19 13:31:50|7082.1|7079.3|7081.3|7078.5|7083.1|7080.3|7080.1|7077.3|26
1626701520000|2021-07-19 13:32:00|7080.8|7078|7081.1|7078.3|7083.3|7080.5|7077.6|7074.8|69
1626701530000|2021-07-19 13:32:10|7081.6|7078.8|7082.3|7079.5|7084.1|7081.3|7080.6|7077.8|20
1626701540000|2021-07-19 13:32:20|7082.4|7079.6|7080.9|7078.1|7084.1|7081.3|7078.1|7075.3|41
1626701550000|2021-07-19 13:32:30|7080.6|7077.8|7079.9|7077.1|7081.1|7078.3|7079.4|7076.6|9
1626701560000|2021-07-19 13:32:40|7079.4|7076.6|7068.1|7065.3|7079.4|7076.6|7067.6|7064.8|159
1626701570000|2021-07-19 13:32:50|7067.9|7065.1|7058.3|7055.5|7067.9|7065.1|7058.1|7055.3|299
1626701580000|2021-07-19 13:33:00|7058.9|7056.1|7062.6|7059.8|7062.8|7060|7057.4|7054.6|167
1626701590000|2021-07-19 13:33:10|7063.1|7060.3|7065.1|7062.3|7067.6|7064.8|7061.4|7058.6|65
1626701600000|2021-07-19 13:33:20|7064.9|7062.1|7046.6|7043.8|7064.9|7062.1|7044.9|7042.1|936
1626701610000|2021-07-19 13:33:30|7045.8|7043|7041.3|7038.5|7047.9|7044.3|7036.9|7034.1|2047
1626701620000|2021-07-19 13:33:40|7042.1|7039.3|7044.6|7041.8|7045.1|7042.3|7040.6|7037.8|190
1626701630000|2021-07-19 13:33:50|7044.3|7041.5|7040.1|7037.3|7048.3|7045.5|7036.8|7034|635
1626701640000|2021-07-19 13:34:00|7040.4|7037.6|7039.4|7036.6|7043.1|7040.3|7033.1|7030.3|386
1626701650000|2021-07-19 13:34:10|7039.6|7036.8|7038.1|7035.3|7041.1|7038.3|7036.1|7033.3|109
1626701660000|2021-07-19 13:34:20|7036.3|7034.1|7035.6|7032.8|7036.7|7034.1|7029.9|7027.1|378
1626701670000|2021-07-19 13:34:30|7035.4|7032.6|7029.1|7026.3|7035.4|7032.6|7023.8|7021|785
1626701680000|2021-07-19 13:34:40|7028.6|7025.8|7029.4|7026.6|7029.6|7026.8|7025.9|7023.1|108
1626701690000|2021-07-19 13:34:50|7030.3|7027.5|7022.8|7020|7031.8|7029|7022.8|7020|168
1626701700000|2021-07-19 13:35:00|7022.4|7019.6|7031.6|7028.8|7032.8|7030|7019.4|7016.6|586
1626701710000|2021-07-19 13:35:10|7031.4|7028.6|7028.9|7026.1|7034.4|7031.6|7026.9|7024.1|147
1626701720000|2021-07-19 13:35:20|7027.8|7025|7035.8|7033|7035.8|7033|7024.9|7021.7|455
1626701730000|2021-07-19 13:35:30|7034.6|7031.8|7032.1|7029.3|7035.6|7032.8|7031.4|7028.6|118
1626701740000|2021-07-19 13:35:40|7032.4|7029.6|7030.9|7028.1|7032.9|7030.1|7029.8|7027|431
1626701750000|2021-07-19 13:35:50|7031.1|7028.3|7027.4|7024.6|7034.3|7031.5|7026.8|7024|39
1626701760000|2021-07-19 13:36:00|7027.8|7025|7031.3|7028.5|7032.6|7029.8|7026.8|7024|172
1626701770000|2021-07-19 13:36:10|7031.1|7028.3|7032.9|7030.1|7033.1|7030.3|7030.7|7027.9|486
1626701780000|2021-07-19 13:36:20|7033.1|7030.3|7032.6|7029.8|7034.1|7031.3|7031.1|7028.3|230
1626701790000|2021-07-19 13:36:30|7033.1|7030.3|7035.9|7033.1|7036.1|7033.3|7030.7|7027.9|268
1626701800000|2021-07-19 13:36:40|7035.4|7032.6|7039.9|7037.1|7039.9|7037.1|7033.8|7031|147
1626701810000|2021-07-19 13:36:50|7040.1|7037.3|7046.4|7043.6|7046.6|7043.8|7040.1|7037.3|164
1626701820000|2021-07-19 13:37:00|7046.1|7043.3|7039.1|7036.3|7047.1|7044.3|7038.2|7035.4|82
1626701830000|2021-07-19 13:37:10|7039.4|7036.6|7042.2|7039.4|7043.1|7040.3|7036.6|7033.8|66
1626701840000|2021-07-19 13:37:20|7043.1|7040.3|7037.1|7034.3|7043.1|7040.3|7037.1|7034.3|33
1626701850000|2021-07-19 13:37:30|7036.4|7033.6|7032.9|7030.1|7038.6|7035.8|7032.1|7029.3|149
1626701860000|2021-07-19 13:37:40|7032.4|7029.6|7035.9|7033.1|7036.6|7033.8|7031.6|7028.8|51
1626701870000|2021-07-19 13:37:50|7035.4|7032.6|7037.6|7034.8|7037.9|7035.1|7034.1|7031.3|37
1626701880000|2021-07-19 13:38:00|7037.7|7034.9|7041.2|7038.4|7041.2|7038.4|7034.1|7031.3|89
1626701890000|2021-07-19 13:38:10|7042.1|7039.3|7042.2|7039.4|7043.2|7040.4|7039.1|7036.3|128
1626701900000|2021-07-19 13:38:20|7042.1|7039.3|7037.1|7034.3|7042.7|7039.9|7037.1|7034.3|38
1626701910000|2021-07-19 13:38:30|7038.1|7035.3|7039.2|7036.4|7039.6|7036.8|7037.9|7035.1|30
1626701920000|2021-07-19 13:38:40|7039.4|7036.6|7037.6|7034.8|7041.2|7038.4|7037.6|7034.8|19
1626701930000|2021-07-19 13:38:50|7037.4|7034.6|7038.6|7035.8|7039.1|7036.3|7036.6|7033.8|50
1626701940000|2021-07-19 13:39:00|7038.7|7035.9|7036.7|7033.9|7038.7|7035.9|7036.6|7033.8|94
1626701950000|2021-07-19 13:39:10|7036.9|7034.1|7037.1|7034.3|7038.1|7035.3|7036.2|7033.4|53
1626701960000|2021-07-19 13:39:20|7037.4|7034.6|7036.9|7034.1|7038.7|7035.9|7036.1|7033.3|139
1626701970000|2021-07-19 13:39:30|7036.6|7033.8|7033.6|7030.8|7037.6|7034.8|7033.4|7030.6|27
1626701980000|2021-07-19 13:39:40|7034.1|7031.3|7032.7|7029.9|7034.1|7031.3|7029.6|7026.8|164
1626701990000|2021-07-19 13:39:50|7032.6|7029.8|7033.4|7030.6|7034.7|7031.9|7032.6|7029.8|82
1626702000000|2021-07-19 13:40:00|7033.2|7030.4|7025.1|7022.3|7033.2|7030.4|7024.9|7022.1|162
1626702010000|2021-07-19 13:40:10|7025.6|7022.8|7024.1|7021.3|7025.6|7022.8|7022.7|7019.9|185
1626702020000|2021-07-19 13:40:20|7024.2|7021.4|7030.6|7027.8|7031.7|7028.9|7024.2|7021.4|68
1626702030000|2021-07-19 13:40:30|7030.4|7027.6|7026.9|7024.1|7030.4|7027.6|7024.6|7021.8|51
1626702040000|2021-07-19 13:40:40|7027.1|7024.3|7029.7|7026.9|7029.7|7026.9|7026.1|7023.3|73
1626702050000|2021-07-19 13:40:50|7031.8|7029|7031.1|7028.3|7032.6|7029.8|7030.2|7027.4|89
1626702060000|2021-07-19 13:41:00|7027.7|7024.9|7023.7|7020.9|7027.7|7024.9|7023.1|7020.3|140
1626702070000|2021-07-19 13:41:10|7024.6|7021.8|7027.1|7024.3|7027.6|7024.8|7024.1|7021.3|45
1626702080000|2021-07-19 13:41:20|7027.4|7024.6|7030.4|7027.6|7031.1|7028.3|7027.4|7024.6|72
1626702090000|2021-07-19 13:41:30|7030.1|7027.3|7029.1|7026.3|7030.1|7027.3|7028.1|7025.3|30
1626702100000|2021-07-19 13:41:40|7029.8|7027|7031.1|7028.3|7031.7|7028.9|7029.1|7026.3|57
1626702110000|2021-07-19 13:41:50|7030.8|7028|7031.1|7028.3|7031.1|7028.3|7029.9|7027.1|49
1626702120000|2021-07-19 13:42:00|7030.6|7027.8|7035.1|7032.3|7036.6|7033.8|7028.1|7025.3|135
1626702130000|2021-07-19 13:42:10|7034.7|7031.9|7030.1|7027.3|7035.1|7032.3|7028.9|7026.1|87
1626702140000|2021-07-19 13:42:20|7030.9|7028.1|7033.1|7030.3|7033.1|7030.3|7029.2|7026.4|49
1626702150000|2021-07-19 13:42:30|7032.6|7029.8|7034.1|7031.3|7034.1|7031.3|7029.6|7026.8|37
1626702160000|2021-07-19 13:42:40|7034.2|7031.4|7032.1|7029.3|7034.2|7031.4|7031.1|7028.3|22
1626702170000|2021-07-19 13:42:50|7031.2|7028.4|7032.6|7029.8|7032.6|7029.8|7029.2|7026.4|103
1626702180000|2021-07-19 13:43:00|7032.4|7029.6|7029.7|7026.9|7032.4|7029.6|7029.6|7026.8|61
1626702190000|2021-07-19 13:43:10|7030.1|7027.3|7032.4|7029.6|7032.7|7029.9|7030.1|7027.3|11
1626702200000|2021-07-19 13:43:20|7032.2|7029.4|7032.1|7029.3|7032.7|7029.9|7031.4|7028.6|18
1626702210000|2021-07-19 13:43:30|7031.9|7029.1|7029.1|7026.3|7031.9|7029.1|7028.6|7025.8|39
1626702220000|2021-07-19 13:43:40|7028.7|7025.9|7030.7|7027.9|7030.7|7027.9|7026.6|7023.8|82
1626702230000|2021-07-19 13:43:50|7030.1|7027.3|7028.1|7025.3|7030.1|7027.3|7026.4|7023.6|94
1626702240000|2021-07-19 13:44:00|7028.4|7025.6|7033.6|7030.8|7034.1|7031.3|7027.4|7024.6|35
1626702250000|2021-07-19 13:44:10|7033.9|7031.1|7038.1|7035.3|7038.7|7035.9|7033.7|7030.9|57
1626702260000|2021-07-19 13:44:20|7037.6|7034.8|7039.6|7036.8|7040.1|7037.3|7037.2|7034.4|107
1626702270000|2021-07-19 13:44:30|7039.7|7036.9|7040.2|7037.4|7042.6|7039.8|7039.6|7036.8|99
1626702280000|2021-07-19 13:44:40|7040.4|7037.6|7038.2|7035.4|7041.1|7038.3|7037.1|7034.3|69
1626702290000|2021-07-19 13:44:50|7038.1|7035.3|7040.1|7037.3|7040.7|7037.9|7035.7|7032.9|303
1626702300000|2021-07-19 13:45:00|7038.7|7035.9|7036.1|7033.3|7038.7|7035.9|7035.6|7032.8|92
1626702310000|2021-07-19 13:45:10|7036.2|7033.4|7028.6|7025.8|7036.2|7033.4|7027.6|7024.8|34
1626702320000|2021-07-19 13:45:20|7029.1|7026.3|7029.1|7026.3|7029.7|7026.9|7028.1|7025.3|31
1626702330000|2021-07-19 13:45:30|7028.2|7025.4|7035.2|7032.4|7035.2|7032.4|7028.2|7025.4|43
1626702340000|2021-07-19 13:45:40|7035.7|7032.9|7033.1|7030.3|7035.7|7032.9|7031.2|7028.4|11
1626702350000|2021-07-19 13:45:50|7033.2|7030.4|7031.1|7028.3|7033.2|7030.4|7030.2|7027.4|73
1626702360000|2021-07-19 13:46:00|7031.2|7028.4|7033.1|7030.3|7033.7|7030.9|7031.2|7028.4|39
1626702370000|2021-07-19 13:46:10|7033.2|7030.4|7028.4|7025.6|7033.2|7030.4|7027.1|7024.3|33
1626702380000|2021-07-19 13:46:20|7028.9|7026.1|7029.1|7026.3|7031.1|7028.3|7028.6|7025.7|27
1626702390000|2021-07-19 13:46:30|7029.2|7026.4|7030.1|7027.3|7030.7|7027.9|7028.4|7025.6|29
1626702400000|2021-07-19 13:46:40|7030.6|7027.8|7026.7|7023.9|7031.1|7028.3|7025.4|7022.6|77
1626702410000|2021-07-19 13:46:50|7026.4|7023.6|7026.6|7023.8|7027.1|7024.3|7025.4|7022.6|75
1626702420000|2021-07-19 13:47:00|7026.9|7024.1|7022.4|7019.6|7027.1|7024.3|7022.4|7019.6|56
1626702430000|2021-07-19 13:47:10|7022.1|7019.3|7015.1|7012.3|7022.9|7020.1|7014|7011.2|716
1626702440000|2021-07-19 13:47:20|7014.8|7012|7016.6|7013.8|7017.2|7014.4|7013.4|7010.6|198
1626702450000|2021-07-19 13:47:30|7016.4|7013.6|7017.1|7014.3|7017.7|7014.9|7014.9|7012.1|90
1626702460000|2021-07-19 13:47:40|7017.6|7014.8|7017.7|7014.9|7019.6|7016.8|7017.1|7014.3|103
1626702470000|2021-07-19 13:47:50|7017.9|7015.1|7018.4|7015.6|7019.2|7016.4|7017.6|7014.8|51
1626702480000|2021-07-19 13:48:00|7018.1|7015.3|7020.4|7017.6|7020.4|7017.6|7016.1|7012.7|215
1626702490000|2021-07-19 13:48:10|7020.7|7017.9|7022.4|7019.6|7022.4|7019.6|7019.6|7016.8|84
1626702500000|2021-07-19 13:48:20|7023.1|7020.3|7021.4|7018.6|7024.1|7021.3|7020.9|7018.1|135
1626702510000|2021-07-19 13:48:30|7021.1|7018.3|7018.6|7015.8|7022.1|7019.3|7018.1|7015.3|64
1626702520000|2021-07-19 13:48:40|7018.7|7015.9|7019.1|7016.3|7020.4|7017.6|7018.2|7015.4|141
1626702530000|2021-07-19 13:48:50|7019.4|7016.6|7017.6|7014.8|7020.1|7017.3|7016.7|7013.9|65
1626702540000|2021-07-19 13:49:00|7016.7|7013.9|7008.6|7005.8|7016.7|7013.9|7007.7|7004.9|1121
1626702550000|2021-07-19 13:49:10|7008.4|7005.6|7014.4|7011.6|7015.7|7012.9|7007.7|7004.9|202
1626702560000|2021-07-19 13:49:20|7015.1|7012.3|7014.8|7012|7015.6|7012.8|7013.1|7010.3|136
1626702570000|2021-07-19 13:49:30|7013.7|7010.9|7010.7|7007.9|7015.7|7012.9|7010.7|7007.9|84
1626702580000|2021-07-19 13:49:40|7009.7|7006.9|7006.2|7003.4|7010.7|7007.9|7005.7|7002.9|258
1626702590000|2021-07-19 13:49:50|7006.1|7003.3|7008.2|7005.4|7009.7|7006.9|7005.2|7002.4|140
1626702600000|2021-07-19 13:50:00|7008.1|7005.3|7002.1|6999.3|7008.1|7005.3|6999.4|6996.6|270
1626702610000|2021-07-19 13:50:10|7002.4|6999.6|7002.6|6999.8|7006.1|7003.3|7001.6|6998.8|193
1626702620000|2021-07-19 13:50:20|7002.4|6999.6|7002.1|6999.3|7006.2|7003.4|7002.1|6999.3|154
1626702630000|2021-07-19 13:50:30|7002.2|6999.4|7004.2|7001.4|7004.2|7001.4|7000.7|6997.9|201
1626702640000|2021-07-19 13:50:40|7004.1|7001.3|7002.6|6999.8|7004.2|7001.4|7002.6|6999.8|89
1626702650000|2021-07-19 13:50:50|7002.1|6999.3|7000.1|6997.3|7002.4|6999.6|7000.1|6997.3|63
1626702660000|2021-07-19 13:51:00|6999.9|6997.1|6994.2|6991.4|7000.1|6997.3|6990.7|6987.9|930
1626702670000|2021-07-19 13:51:10|6994.1|6991.3|6993.1|6990.3|6994.7|6991.9|6992.1|6989.3|214
1626702680000|2021-07-19 13:51:20|6992.2|6989.4|6993.6|6990.8|6994.7|6991.9|6990.7|6987.9|249
1626702690000|2021-07-19 13:51:30|6993.2|6990.4|6992.1|6989.3|6993.7|6990.9|6992.1|6989.3|57
1626702700000|2021-07-19 13:51:40|6992.4|6989.6|6989.7|6986.9|6992.7|6989.9|6989.6|6986.8|362
1626702710000|2021-07-19 13:51:50|6989.6|6986.8|6980.2|6977.4|6990.4|6987.6|6975.4|6972.6|748
1626702720000|2021-07-19 13:52:00|6980.6|6977.8|6985.1|6982.3|6985.8|6983|6979.1|6976.3|277
1626702730000|2021-07-19 13:52:10|6985.4|6982.6|6990.1|6987.3|6990.7|6987.9|6985.2|6982.4|314
1626702740000|2021-07-19 13:52:20|6989.7|6986.9|6990.2|6987.4|6993.4|6990.6|6986.1|6983.3|479
1626702750000|2021-07-19 13:52:30|6990.1|6987.3|6988.6|6985.8|6991.2|6988.4|6988.6|6985.8|172
1626702760000|2021-07-19 13:52:40|6988.1|6985.3|6988.4|6985.6|6990.7|6987.9|6986.2|6983.4|213
1626702770000|2021-07-19 13:52:50|6987.7|6984.9|6988.4|6985.6|6989.7|6986.8|6986.6|6983.8|220
1626702780000|2021-07-19 13:53:00|6988.1|6985.3|6988.4|6985.6|6989.4|6986.6|6985.9|6983.1|156
1626702790000|2021-07-19 13:53:10|6988.1|6985.3|6985.1|6982.3|6988.1|6985.3|6984.4|6981.6|204
1626702800000|2021-07-19 13:53:20|6985.4|6982.6|6979.4|6976.6|6985.6|6982.8|6978.6|6975.8|156
1626702810000|2021-07-19 13:53:30|6979.6|6976.8|6974.8|6972|6982.1|6979.3|6973.8|6971|373
1626702820000|2021-07-19 13:53:40|6974.1|6971.3|6978.8|6976|6979.8|6977|6973.8|6971|296
1626702830000|2021-07-19 13:53:50|6978.4|6975.6|6981.4|6978.6|6983.4|6980.6|6978.4|6975.6|582
1626702840000|2021-07-19 13:54:00|6981.8|6979|6977.4|6974.6|6982.4|6979.6|6976.4|6973.6|145
1626702850000|2021-07-19 13:54:10|6977.1|6974.3|6974.6|6971.8|6977.4|6974.6|6973.1|6970.3|793
1626702860000|2021-07-19 13:54:20|6974.9|6972.1|6979.1|6976.3|6979.1|6976.3|6974.4|6971.6|194
1626702870000|2021-07-19 13:54:30|6978.9|6976.1|6972.1|6969.3|6978.9|6976.1|6970.1|6967.3|295
1626702880000|2021-07-19 13:54:40|6972.4|6969.6|6975.9|6973.1|6976.6|6973.8|6972.4|6969.6|222
1626702890000|2021-07-19 13:54:50|6975.8|6973|6975.1|6972.3|6979.7|6976.9|6974.6|6971.8|302
1626702900000|2021-07-19 13:55:00|6975.2|6972.4|6972.1|6969.3|6976.1|6973.3|6970.1|6966.3|80
1626702910000|2021-07-19 13:55:10|6971.6|6968.8|6974.6|6971.8|6978.2|6975.4|6971.1|6968.3|201
1626702920000|2021-07-19 13:55:20|6974.7|6971.9|6970.2|6967.4|6976.7|6973.9|6969.9|6967.1|252
1626702930000|2021-07-19 13:55:30|6970.6|6967.8|6970.1|6967.3|6973.9|6971.1|6966.1|6963.3|170
1626702940000|2021-07-19 13:55:40|6969.9|6967.1|6971.1|6968.3|6974|6970.9|6969.2|6966.4|138
1626702950000|2021-07-19 13:55:50|6970.7|6967.9|6972.2|6969.4|6972.7|6969.9|6968.7|6965.9|176
1626702960000|2021-07-19 13:56:00|6971.7|6968.9|6972.6|6969.8|6977.1|6974.3|6971.6|6968.8|166
1626702970000|2021-07-19 13:56:10|6972.4|6969.6|6969.2|6966.4|6972.7|6969.9|6966.7|6963.9|112
1626702980000|2021-07-19 13:56:20|6969.1|6966.3|6974.2|6971.4|6974.7|6971.9|6969.1|6966.3|258
1626702990000|2021-07-19 13:56:30|6973.7|6970.9|6973.4|6970.6|6974.2|6971.4|6972.6|6969.8|134
1626703000000|2021-07-19 13:56:40|6973.7|6970.9|6971.2|6968.4|6975|6972.1|6971.1|6968.3|213
1626703010000|2021-07-19 13:56:50|6971.4|6968.6|6975.4|6972.6|6975.7|6972.9|6970.2|6967.4|99
1626703020000|2021-07-19 13:57:00|6975.6|6972.8|6972.1|6969.3|6976.7|6973.9|6969.6|6966.8|190
1626703030000|2021-07-19 13:57:10|6972.2|6969.4|6981.7|6978.9|6981.7|6978.9|6972.2|6969.4|218
1626703040000|2021-07-19 13:57:20|6982.1|6979.3|6983.6|6980.8|6983.6|6980.8|6979.6|6976.8|164
1626703050000|2021-07-19 13:57:30|6983.2|6980.4|6979.1|6976.3|6983.2|6980.4|6977.2|6974.4|131
1626703060000|2021-07-19 13:57:40|6979.7|6976.9|6986.7|6983.9|6987.2|6984.4|6979.7|6976.9|198
1626703070000|2021-07-19 13:57:50|6986.6|6983.8|6993.6|6990.8|6994.7|6991.9|6986.2|6983.4|232
1626703080000|2021-07-19 13:58:00|6993.2|6990.4|6989.4|6986.6|6994.4|6991.6|6989.4|6986.6|274
1626703090000|2021-07-19 13:58:10|6989.9|6987.1|6989.9|6987.1|6990.4|6987.6|6987.7|6984.9|94
1626703100000|2021-07-19 13:58:20|6988.9|6986.1|6987.7|6984.9|6992.2|6989.4|6987.4|6984.6|145
1626703110000|2021-07-19 13:58:30|6987.4|6984.6|6986.2|6983.4|6988.9|6986.1|6984.4|6981.6|149
1626703120000|2021-07-19 13:58:40|6986.1|6983.3|6985.5|6982.7|6986.4|6983.6|6984.9|6982.1|58
1626703130000|2021-07-19 13:58:50|6986|6983.2|6991.4|6988.6|6991.4|6988.6|6985.9|6983.1|57
1626703140000|2021-07-19 13:59:00|6990.9|6988.1|6990.5|6987.7|6990.9|6988.1|6986.7|6983.9|152
1626703150000|2021-07-19 13:59:10|6991|6988.2|6989.4|6986.6|6992.5|6989.7|6988.9|6986.1|88
1626703160000|2021-07-19 13:59:20|6989.2|6986.4|6982.4|6979.6|6990|6987.2|6981.2|6978.4|131
1626703170000|2021-07-19 13:59:30|6981.9|6979.1|6981.9|6979.1|6983.4|6980.6|6980.9|6978.1|43
1626703180000|2021-07-19 13:59:40|6982.7|6979.9|6979.2|6976.4|6983.9|6981.1|6976.7|6973.9|83
1626703190000|2021-07-19 13:59:50|6978.4|6975.6|6979.5|6976.7|6980.9|6978.1|6977.2|6974.4|86
1626703200000|2021-07-19 14:00:00|6979.9|6977.1|6978.1|6975.3|6979.9|6977.1|6974.7|6971.9|723
1626703210000|2021-07-19 14:00:10|6978.4|6975.6|6971.1|6968.3|6978.7|6975.9|6971.1|6968.3|341
1626703220000|2021-07-19 14:00:20|6972.1|6969.3|6972.1|6969.3|6973.9|6971.1|6971.1|6968.3|120
1626703230000|2021-07-19 14:00:30|6972.6|6969.8|6972.1|6969.3|6975.1|6972.3|6971.1|6968.3|116
1626703240000|2021-07-19 14:00:40|6971.9|6969.1|6972.1|6969.3|6972.6|6969.8|6970.1|6967.3|61
1626703250000|2021-07-19 14:00:50|6972.7|6969.9|6973.1|6970.3|6976.1|6973.3|6972.7|6969.9|62
1626703260000|2021-07-19 14:01:00|6972.4|6969.6|6973.6|6970.8|6977.1|6974.3|6972.1|6969.3|158
1626703270000|2021-07-19 14:01:10|6973.4|6970.6|6971.6|6968.8|6974.9|6972.1|6970.1|6967.3|194
1626703280000|2021-07-19 14:01:20|6971.7|6968.9|6971.1|6968.3|6974.1|6971.3|6969.6|6966.8|146
1626703290000|2021-07-19 14:01:30|6970.9|6968.1|6973.2|6970.4|6975.2|6972.4|6969.7|6966.9|206
1626703300000|2021-07-19 14:01:40|6973.9|6971.1|6973.2|6970.4|6977.9|6975.1|6972.2|6969.4|100
1626703310000|2021-07-19 14:01:50|6972.7|6969.9|6972.7|6969.9|6974.7|6971.4|6970.7|6967.9|119
1626703320000|2021-07-19 14:02:00|6972.6|6969.8|6969.7|6966.9|6972.6|6969.8|6968.4|6965.6|228
1626703330000|2021-07-19 14:02:10|6968.9|6966.1|6973.7|6970.9|6974.1|6971.3|6968.9|6966.1|68
1626703340000|2021-07-19 14:02:20|6973.6|6970.8|6968.7|6965.9|6973.9|6971.1|6967.2|6964.4|350
1626703350000|2021-07-19 14:02:30|6968.9|6966.1|6968.7|6965.9|6969.4|6966.6|6966.7|6963.9|56
1626703360000|2021-07-19 14:02:40|6968.6|6965.8|6960.7|6957.9|6968.7|6965.9|6959.1|6956.3|620
1626703370000|2021-07-19 14:02:50|6960.6|6957.8|6959.1|6956.3|6963.4|6960.6|6959.1|6956.3|183
1626703380000|2021-07-19 14:03:00|6959.2|6956.4|6960.1|6957.3|6961.7|6958.9|6959.2|6956.4|276
1626703390000|2021-07-19 14:03:10|6960.9|6958.1|6962.9|6960.1|6963.7|6960.9|6960.4|6957.6|207
1626703400000|2021-07-19 14:03:20|6962.7|6959.9|6956.6|6953.8|6962.9|6960.1|6954.7|6951.9|294
1626703410000|2021-07-19 14:03:30|6955.9|6953.1|6957.9|6955.1|6958.4|6955.6|6954.7|6951.9|312
1626703420000|2021-07-19 14:03:40|6958.4|6955.6|6961.9|6959.1|6964.4|6961.6|6956.9|6954.1|186
1626703430000|2021-07-19 14:03:50|6962.6|6959.8|6967.1|6964.3|6968.6|6965.8|6962.6|6959.8|821
1626703440000|2021-07-19 14:04:00|6966.2|6963.4|6965.2|6962.4|6966.2|6963.4|6961.4|6958.6|259
1626703450000|2021-07-19 14:04:10|6965.1|6962.3|6959.6|6956.8|6965.1|6962.3|6958.1|6955.3|56
1626703460000|2021-07-19 14:04:20|6959.1|6956.3|6960.6|6957.8|6962.1|6959.3|6958.6|6955.8|22
1626703470000|2021-07-19 14:04:30|6960.2|6957.4|6961.1|6958.3|6962.1|6959.3|6957.1|6954.3|98
1626703480000|2021-07-19 14:04:40|6961.2|6958.4|6968.2|6965.4|6969.7|6966.9|6961.1|6958.3|616
1626703490000|2021-07-19 14:04:50|6968.4|6965.6|6973.4|6970.6|6974.7|6971.9|6968.1|6965.3|615
1626703500000|2021-07-19 14:05:00|6974.2|6971.4|6961.7|6958.9|6975.4|6972.6|6960.7|6957.9|460
1626703510000|2021-07-19 14:05:10|6961.9|6959.1|6960.7|6957.9|6964.4|6961.6|6960.4|6957.6|68
1626703520000|2021-07-19 14:05:20|6960.2|6957.4|6962.4|6959.6|6963.4|6960.6|6958.7|6955.9|125
1626703530000|2021-07-19 14:05:30|6962.2|6959.4|6962.7|6959.9|6964.4|6961.6|6958.4|6955.6|130
1626703540000|2021-07-19 14:05:40|6962.9|6960.1|6966.7|6963.9|6968.4|6965.6|6962.7|6959.9|99
1626703550000|2021-07-19 14:05:50|6967.4|6964.6|6973.4|6970.6|6973.9|6971.1|6967.4|6964.6|70
1626703560000|2021-07-19 14:06:00|6974.7|6971.9|6972.4|6969.6|6975.4|6972.6|6969.7|6966.9|139
1626703570000|2021-07-19 14:06:10|6973.2|6970.4|6974.1|6971.3|6974.4|6971.6|6970.4|6967.6|167
1626703580000|2021-07-19 14:06:20|6973.9|6971.1|6976.4|6973.6|6977.4|6974.6|6973.4|6970.6|139
1626703590000|2021-07-19 14:06:30|6977.1|6974.3|6978.7|6975.9|6979.7|6976.9|6975.7|6972.9|221
1626703600000|2021-07-19 14:06:40|6977.7|6974.9|6982.1|6979.3|6982.4|6979.6|6977.7|6974.9|178
1626703610000|2021-07-19 14:06:50|6982.4|6979.6|6984.4|6981.6|6985.1|6982.3|6981.4|6978.6|75
1626703620000|2021-07-19 14:07:00|6984.2|6981.4|6979.2|6976.4|6984.4|6981.6|6976.9|6974.1|83
1626703630000|2021-07-19 14:07:10|6979.1|6976.3|6984.9|6982.1|6985.1|6982.3|6978.4|6975.6|119
1626703640000|2021-07-19 14:07:20|6985.1|6982.3|6987.4|6984.6|6989.7|6986.9|6982.4|6979.6|376
1626703650000|2021-07-19 14:07:30|6987.1|6984.3|6985.9|6983.1|6988.9|6986.1|6980.1|6977.3|712
1626703660000|2021-07-19 14:07:40|6987.3|6984.5|6989.2|6986.4|6989.7|6986.9|6987.3|6984.5|761
1626703670000|2021-07-19 14:07:50|6989.4|6986.6|6990.4|6987.6|6990.4|6987.6|6988.2|6985.4|132
1626703680000|2021-07-19 14:08:00|6991.1|6988.3|6984.7|6981.9|6991.1|6988.3|6984.7|6981.9|159
1626703690000|2021-07-19 14:08:10|6984.2|6981.4|6982.2|6979.4|6987.2|6984.4|6981.7|6978.9|77
1626703700000|2021-07-19 14:08:20|6983.4|6980.6|6978.1|6975.3|6986.7|6983.9|6977.1|6974.3|163
1626703710000|2021-07-19 14:08:30|6978.4|6975.6|6975|6972.2|6978.7|6975.9|6974.2|6971.4|195
1626703720000|2021-07-19 14:08:40|6974.9|6972.1|6979.9|6977.1|6980.5|6977.7|6974.4|6971.6|114
1626703730000|2021-07-19 14:08:50|6980|6977.2|6979.4|6976.6|6980.5|6977.7|6978.4|6975.6|87
1626703740000|2021-07-19 14:09:00|6979.7|6976.9|6981.5|6978.7|6982|6979.2|6978.7|6975.9|148
1626703750000|2021-07-19 14:09:10|6981.7|6978.9|6981.9|6979.1|6984|6981.2|6979.4|6976.6|46
1626703760000|2021-07-19 14:09:20|6981|6978.2|6985|6982.2|6985|6982.2|6980.7|6977.9|106
1626703770000|2021-07-19 14:09:30|6984.5|6981.7|6984.4|6981.6|6986.2|6983.4|6982.5|6979.7|74
1626703780000|2021-07-19 14:09:40|6985|6982.2|6984.7|6981.9|6985.4|6982.6|6980.7|6977.9|103
1626703790000|2021-07-19 14:09:50|6985|6982.2|6981|6978.2|6985.4|6982.6|6980.2|6977.4|93
1626703800000|2021-07-19 14:10:00|6980.9|6978.1|6975|6972.2|6981|6978.2|6972.4|6969.6|143
1626703810000|2021-07-19 14:10:10|6975.2|6972.4|6976.9|6974.1|6979|6976.2|6975.2|6972.4|43
1626703820000|2021-07-19 14:10:20|6976|6973.2|6973.4|6970.6|6976|6973.2|6972.2|6969.4|109
1626703830000|2021-07-19 14:10:30|6973.7|6970.9|6971.4|6968.6|6973.9|6971.1|6969|6966.2|87
1626703840000|2021-07-19 14:10:40|6971.2|6968.4|6971.5|6968.7|6973.4|6970.6|6971.2|6968.4|41
1626703850000|2021-07-19 14:10:50|6972.9|6970.1|6971.7|6968.9|6975.4|6972.6|6971.2|6968.4|11
1626703860000|2021-07-19 14:11:00|6972|6969.2|6972.2|6969.4|6975.2|6972.4|6972|6969.2|76
1626703870000|2021-07-19 14:11:10|6972.4|6969.6|6971.2|6968.4|6972.7|6969.9|6971.2|6968.4|36
1626703880000|2021-07-19 14:11:20|6970.9|6968.1|6975.4|6972.6|6975.4|6972.6|6970.9|6968.1|96
1626703890000|2021-07-19 14:11:30|6975|6972.2|6973.7|6970.9|6975.4|6972.6|6972.7|6969.9|167
1626703900000|2021-07-19 14:11:40|6973.5|6970.7|6974.2|6971.4|6975.2|6972.4|6972.7|6969.9|54
1626703910000|2021-07-19 14:11:50|6973.9|6971.1|6969.7|6966.9|6973.9|6971.1|6969.7|6966.9|99
1626703920000|2021-07-19 14:12:00|6969|6966.2|6959.7|6956.9|6969|6966.2|6958|6955.2|342
1626703930000|2021-07-19 14:12:10|6961|6958.2|6965.4|6962.6|6965.7|6962.9|6960.4|6957.6|258
1626703940000|2021-07-19 14:12:20|6965.9|6963.1|6965.5|6962.7|6968.2|6965.4|6965.4|6962.6|65
1626703950000|2021-07-19 14:12:30|6965.9|6963.1|6967.7|6964.9|6971.4|6968.6|6965.4|6959.4|345
1626703960000|2021-07-19 14:12:40|6968.4|6965.6|6964.7|6961.9|6969.7|6966.9|6964.7|6961.9|58
1626703970000|2021-07-19 14:12:50|6965.7|6962.9|6966.5|6963.7|6969.5|6966.7|6965|6962.2|70
1626703980000|2021-07-19 14:13:00|6967.2|6964.4|6965.4|6962.6|6968.9|6966.1|6964.9|6962.1|59
1626703990000|2021-07-19 14:13:10|6966.4|6963.6|6969.4|6966.6|6970.2|6967.4|6966.4|6963.6|39
1626704000000|2021-07-19 14:13:20|6969.7|6966.9|6973.5|6970.7|6973.5|6970.7|6969.4|6966.6|87
1626704010000|2021-07-19 14:13:30|6973.4|6970.6|6971.4|6968.6|6973.7|6970.9|6968.4|6965.6|72
1626704020000|2021-07-19 14:13:40|6970.4|6967.6|6970.2|6967.4|6971.9|6969.1|6969.7|6966.9|14
1626704030000|2021-07-19 14:13:50|6970.4|6967.6|6967.4|6964.6|6970.4|6967.6|6966.7|6963.9|55
1626704040000|2021-07-19 14:14:00|6966.9|6964.1|6966.4|6963.6|6968.4|6965.6|6966.4|6963.6|111
1626704050000|2021-07-19 14:14:10|6966.7|6963.9|6965.4|6962.6|6968.4|6965.6|6964.2|6961.4|71
1626704060000|2021-07-19 14:14:20|6965.7|6962.9|6967.9|6965.1|6969|6966.2|6965.7|6962.9|27
1626704070000|2021-07-19 14:14:30|6968.4|6965.6|6960.9|6958.1|6968.4|6965.6|6960.9|6958.1|78
1626704080000|2021-07-19 14:14:40|6959.2|6956.4|6960.2|6957.4|6960.9|6958.1|6959|6956.2|245
1626704090000|2021-07-19 14:14:50|6960.4|6957.6|6963.4|6960.6|6963.4|6960.6|6959.2|6956.4|91
1626704100000|2021-07-19 14:15:00|6963.7|6960.9|6959.4|6956.6|6964.4|6961.6|6958.7|6955.9|77
1626704110000|2021-07-19 14:15:10|6958.9|6956.1|6944.5|6941.7|6959.4|6956.6|6943.5|6940.7|1802
1626704120000|2021-07-19 14:15:20|6944.4|6941.6|6945.5|6942.7|6946.7|6943.9|6944|6941.2|128
1626704130000|2021-07-19 14:15:30|6944.5|6941.7|6947.7|6944.9|6947.7|6944.9|6943.8|6936.8|459
1626704140000|2021-07-19 14:15:40|6947.9|6945.1|6945.2|6942.4|6948|6945.2|6943.2|6940.4|380
1626704150000|2021-07-19 14:15:50|6945.4|6942.6|6940|6937.2|6946.4|6943.6|6940|6937.2|164
1626704160000|2021-07-19 14:16:00|6940.4|6937.6|6945.2|6942.4|6945.4|6942.6|6939.4|6936.6|549
1626704170000|2021-07-19 14:16:10|6946.4|6943.6|6947.2|6944.4|6947.4|6944.6|6943.7|6940.9|100
1626704180000|2021-07-19 14:16:20|6947.4|6944.6|6945.4|6942.6|6947.4|6944.6|6944.7|6941.9|68
1626704190000|2021-07-19 14:16:30|6945.7|6942.9|6943|6940.2|6945.7|6942.9|6939.4|6936.6|396
1626704200000|2021-07-19 14:16:40|6942.5|6939.7|6941.2|6938.4|6943.7|6940.9|6940.9|6938.1|88
1626704210000|2021-07-19 14:16:50|6941.7|6938.9|6941.4|6938.6|6943.4|6940.6|6939.9|6937.1|163
1626704220000|2021-07-19 14:17:00|6941.5|6938.7|6946|6943.2|6946.7|6943.9|6941.5|6938.7|197
1626704230000|2021-07-19 14:17:10|6945.7|6942.9|6942|6939.2|6945.9|6943.1|6941.5|6938.7|154
1626704240000|2021-07-19 14:17:20|6942.2|6939.4|6941|6938.2|6942.5|6939.7|6940|6937.2|124
1626704250000|2021-07-19 14:17:30|6941.4|6938.6|6941.4|6938.6|6941.9|6939.1|6939.4|6936.6|495
1626704260000|2021-07-19 14:17:40|6941.7|6938.9|6939.9|6937.1|6943|6940.2|6939.4|6936.6|188
1626704270000|2021-07-19 14:17:50|6940.4|6937.6|6939.4|6936.6|6940.4|6937.6|6939.4|6936.6|83
1626704280000|2021-07-19 14:18:00|6939.7|6936.9|6940.7|6937.9|6943.4|6940.6|6939.4|6936.6|296
1626704290000|2021-07-19 14:18:10|6941|6938.2|6943.5|6940.7|6943.9|6941.1|6939.7|6936.9|69
1626704300000|2021-07-19 14:18:20|6943.4|6940.6|6942.5|6939.7|6944.7|6941.9|6941|6938.2|113
1626704310000|2021-07-19 14:18:30|6942.7|6939.9|6941|6938.2|6943.5|6940.7|6940.9|6938.1|120
1626704320000|2021-07-19 14:18:40|6940.9|6938.1|6932.4|6929.6|6942|6939.2|6930.9|6928.1|741
1626704330000|2021-07-19 14:18:50|6932.7|6929.9|6936.4|6933.6|6937.5|6934.7|6931.4|6928.6|306
1626704340000|2021-07-19 14:19:00|6934.7|6931.9|6934|6931.2|6937|6934.2|6933.4|6930.6|251
1626704350000|2021-07-19 14:19:10|6933.9|6931.1|6928.4|6925.6|6933.9|6931.1|6926.7|6923.9|642
1626704360000|2021-07-19 14:19:20|6928.2|6925.4|6929|6926.2|6929|6926.2|6927|6924.2|212
1626704370000|2021-07-19 14:19:30|6928.8|6926|6927.7|6924.9|6929.7|6926.9|6925|6922.2|110
1626704380000|2021-07-19 14:19:40|6927.8|6925|6927|6924.2|6928.7|6925.9|6925|6922.2|215
1626704390000|2021-07-19 14:19:50|6926.2|6923.4|6925.2|6922.4|6928.2|6925.4|6924.7|6921.9|212
1626704400000|2021-07-19 14:20:00|6925.5|6922.7|6923.2|6920.4|6928.2|6925.4|6923|6920.2|181
1626704410000|2021-07-19 14:20:10|6923.7|6920.9|6932.7|6929.9|6933|6930.2|6921.7|6918.9|298
1626704420000|2021-07-19 14:20:20|6931.7|6928.9|6931|6928.2|6932.3|6929.5|6930|6927.2|251
1626704430000|2021-07-19 14:20:30|6931.2|6928.4|6941.5|6938.7|6942|6939.2|6931|6928.2|354
1626704440000|2021-07-19 14:20:40|6940.7|6937.9|6942.7|6939.9|6948.4|6945.6|6940.2|6937.4|292
1626704450000|2021-07-19 14:20:50|6943.5|6940.7|6946|6943.2|6949|6946.2|6942.7|6939.9|178
1626704460000|2021-07-19 14:21:00|6946.2|6943.4|6945|6942.2|6947.2|6944.4|6939.9|6937.1|475
1626704470000|2021-07-19 14:21:10|6944.2|6941.4|6944.7|6941.9|6945.7|6942.9|6943.2|6940.4|121
1626704480000|2021-07-19 14:21:20|6944.4|6941.6|6940.9|6938.1|6944.4|6941.6|6935|6932.2|202
1626704490000|2021-07-19 14:21:30|6941|6938.2|6936.7|6933.9|6941|6938.2|6935.7|6932.9|181
1626704500000|2021-07-19 14:21:40|6937.9|6935.1|6938|6935.2|6938|6935.2|6935.4|6932.6|80
1626704510000|2021-07-19 14:21:50|6937.9|6935.1|6939|6936.2|6939|6936.2|6935.9|6933.1|69
1626704520000|2021-07-19 14:22:00|6938.9|6936.1|6938.5|6935.7|6939.2|6936.4|6935.2|6932.4|75
1626704530000|2021-07-19 14:22:10|6939|6936.2|6934.7|6931.9|6939|6936.2|6933.9|6931.1|186
1626704540000|2021-07-19 14:22:20|6936.1|6933.3|6936|6933.2|6937|6934.2|6933.9|6931.1|73
1626704550000|2021-07-19 14:22:30|6936.2|6933.4|6936.9|6934.1|6938|6935.2|6935|6932.2|154
1626704560000|2021-07-19 14:22:40|6937|6934.2|6940.2|6937.4|6942|6939.2|6936.7|6933.9|258
1626704570000|2021-07-19 14:22:50|6939.3|6936.5|6936|6933.2|6940.5|6937.7|6936|6933.2|86
1626704580000|2021-07-19 14:23:00|6936.2|6933.4|6932|6929.2|6936.2|6933.4|6932|6929.2|36
1626704590000|2021-07-19 14:23:10|6931.9|6929.1|6936|6933.2|6937.3|6934.5|6931.7|6927.1|205
1626704600000|2021-07-19 14:23:20|6935.5|6932.7|6934.9|6932.1|6937.2|6934.4|6934.9|6932.1|156
1626704610000|2021-07-19 14:23:30|6935|6932.2|6934.4|6931.6|6935|6932.2|6932.5|6929.7|88
1626704620000|2021-07-19 14:23:40|6934.7|6931.9|6934.5|6931.7|6935.5|6932.7|6933.5|6930.7|36
1626704630000|2021-07-19 14:23:50|6935|6932.2|6934|6931.2|6935|6932.2|6933.4|6930.6|80
1626704640000|2021-07-19 14:24:00|6934.4|6931.6|6929.9|6927.1|6935.2|6932.4|6929.9|6927.1|43
1626704650000|2021-07-19 14:24:10|6929.4|6926.6|6929|6926.2|6930|6927.2|6928.4|6925.6|28
1626704660000|2021-07-19 14:24:20|6929.2|6926.4|6930|6927.2|6932.6|6929.7|6929.2|6926.4|132
1626704670000|2021-07-19 14:24:30|6929.9|6927.1|6927|6924.2|6930|6927.2|6927|6924.2|38
1626704680000|2021-07-19 14:24:40|6927.5|6924.7|6929.5|6926.7|6929.7|6926.9|6927.5|6924.7|45
1626704690000|2021-07-19 14:24:50|6929.9|6927.1|6931.7|6928.9|6932.4|6929.6|6929.5|6926.7|191
1626704700000|2021-07-19 14:25:00|6931|6928.2|6918.7|6915.9|6931|6928.2|6918.4|6915.6|769
1626704710000|2021-07-19 14:25:10|6919|6916.2|6921|6918.2|6921.7|6918.9|6917|6914.2|126
1626704720000|2021-07-19 14:25:20|6920.5|6917.7|6927.7|6924.9|6928|6925.2|6920.2|6917.4|332
1626704730000|2021-07-19 14:25:30|6928|6925.2|6926.9|6924.1|6932|6929.2|6925.9|6923.1|520
1626704740000|2021-07-19 14:25:40|6926.7|6923.9|6919.9|6917.1|6927.8|6924.4|6917.5|6914.7|188
1626704750000|2021-07-19 14:25:50|6919.7|6916.9|6918.2|6915.4|6921.9|6919.1|6918|6915.2|141
1626704760000|2021-07-19 14:26:00|6918.3|6915.5|6920|6917.2|6920.2|6917.4|6912|6907.5|618
1626704770000|2021-07-19 14:26:10|6919.7|6916.9|6921.2|6918.4|6924|6921.2|6917|6914.2|551
1626704780000|2021-07-19 14:26:20|6920.9|6918.1|6917.7|6914.9|6921.6|6918.8|6913|6910.2|266
1626704790000|2021-07-19 14:26:30|6918|6915.2|6918.4|6915.6|6920.7|6917.9|6916|6913.2|66
1626704800000|2021-07-19 14:26:40|6918.2|6915.4|6923.9|6921.1|6925.2|6922.4|6918.2|6915.4|54
1626704810000|2021-07-19 14:26:50|6924.2|6921.4|6924|6921.2|6926|6923.2|6924|6921.2|84
1626704820000|2021-07-19 14:27:00|6923.7|6920.9|6923.2|6920.4|6925|6922.2|6919.9|6917.1|65
1626704830000|2021-07-19 14:27:10|6923.7|6920.9|6924.5|6921.7|6924.5|6921.7|6921|6918.2|25
1626704840000|2021-07-19 14:27:20|6925|6922.2|6928|6925.2|6930|6927.2|6924|6921.2|71
1626704850000|2021-07-19 14:27:30|6927.9|6925.1|6928|6925.2|6929.2|6926.4|6926|6923.2|177
1626704860000|2021-07-19 14:27:40|6927.7|6924.9|6928.2|6925.4|6929.2|6926.4|6925|6922.2|254
1626704870000|2021-07-19 14:27:50|6928|6925.2|6925.2|6922.4|6928|6925.2|6925|6922.2|50
1626704880000|2021-07-19 14:28:00|6925.5|6922.7|6925.2|6922.4|6928.5|6925.7|6925|6922.2|169
1626704890000|2021-07-19 14:28:10|6924.4|6921.6|6923.7|6920.9|6925.4|6922.6|6922.4|6919.6|85
1626704900000|2021-07-19 14:28:20|6923.4|6920.6|6921.5|6918.7|6924.7|6921.9|6919.4|6916.6|196
1626704910000|2021-07-19 14:28:30|6921.2|6918.4|6922.7|6919.9|6924.7|6921.9|6921|6918.2|158
1626704920000|2021-07-19 14:28:40|6923|6920.2|6921.5|6918.7|6923|6920.2|6920.7|6917.9|74
1626704930000|2021-07-19 14:28:50|6921.2|6918.4|6920.3|6917.5|6923.2|6920.4|6919.4|6916.6|1015
1626704940000|2021-07-19 14:29:00|6919.8|6917|6921.2|6918.4|6924.3|6921.5|6919.7|6916.9|171
1626704950000|2021-07-19 14:29:10|6921.3|6918.5|6925.3|6922.5|6925.5|6922.7|6919.8|6917|260
1626704960000|2021-07-19 14:29:20|6925.8|6923|6932.6|6929.8|6933.8|6931|6925.5|6922.7|319
1626704970000|2021-07-19 14:29:30|6932.3|6929.5|6930.2|6927.4|6933|6930.2|6929.3|6926.5|126
1626704980000|2021-07-19 14:29:40|6930|6927.2|6930.5|6927.7|6930.7|6927.9|6929.2|6926.4|50
1626704990000|2021-07-19 14:29:50|6930.3|6927.5|6931.7|6928.9|6933.8|6931|6930.3|6927.5|173
1626705000000|2021-07-19 14:30:00|6932.2|6929.4|6920.8|6918|6932.2|6929.4|6920.8|6918|156
1626705010000|2021-07-19 14:30:10|6920.3|6917.5|6923.2|6920.4|6924|6921.2|6919.7|6916.9|104
1626705020000|2021-07-19 14:30:20|6923.3|6920.5|6924.3|6921.5|6927.2|6924.4|6923.2|6920.4|76
1626705030000|2021-07-19 14:30:30|6925|6922.2|6924.3|6921.5|6929.3|6926.5|6924.2|6921.4|31
1626705040000|2021-07-19 14:30:40|6924.2|6921.4|6921.5|6918.7|6924.2|6921.4|6919.8|6917|61
1626705050000|2021-07-19 14:30:50|6922.3|6919.5|6919.7|6916.9|6923|6920.2|6919.7|6916.9|71
1626705060000|2021-07-19 14:31:00|6919.2|6916.4|6920.7|6917.9|6921.3|6918.5|6915.7|6912.9|110
1626705070000|2021-07-19 14:31:10|6920.3|6917.5|6917.7|6914.9|6923.6|6920.4|6917.7|6914.9|95
1626705080000|2021-07-19 14:31:20|6918.2|6915.4|6916.3|6913.5|6918.5|6915.7|6916.2|6913.4|65
1626705090000|2021-07-19 14:31:30|6916.8|6914|6916.7|6913.9|6918.3|6915.5|6915.7|6912.9|79
1626705100000|2021-07-19 14:31:40|6916.2|6913.4|6919.8|6917|6921.8|6919|6916.2|6913.4|120
1626705110000|2021-07-19 14:31:50|6919.3|6916.5|6921.3|6918.5|6921.3|6918.5|6917.7|6914.9|58
1626705120000|2021-07-19 14:32:00|6921|6918.2|6919.2|6916.4|6921|6918.2|6918.7|6915.9|22
1626705130000|2021-07-19 14:32:10|6917.8|6915|6916.7|6913.9|6917.8|6915|6915.7|6912.9|248
1626705140000|2021-07-19 14:32:20|6916|6913.2|6916|6913.2|6916.7|6913.9|6915.2|6912.4|81
1626705150000|2021-07-19 14:32:30|6915.7|6912.9|6910.2|6907.4|6915.7|6912.9|6908.3|6905.5|566
1626705160000|2021-07-19 14:32:40|6910|6907.2|6914.8|6912|6916.3|6913.5|6909.3|6906.5|233
1626705170000|2021-07-19 14:32:50|6915.3|6912.5|6916.3|6913.5|6916.3|6913.5|6914.7|6911.9|85
1626705180000|2021-07-19 14:33:00|6916|6913.2|6909.3|6906.5|6916.3|6913.5|6908.3|6905.5|211
1626705190000|2021-07-19 14:33:10|6910.3|6907.5|6913.8|6911|6914.5|6911.7|6909.3|6906.5|632
1626705200000|2021-07-19 14:33:20|6913.3|6910.5|6924|6921.2|6926.7|6923.9|6913.3|6910.5|323
1626705210000|2021-07-19 14:33:30|6923.7|6920.9|6924.7|6921.9|6928.7|6925.9|6923.3|6920.5|114
1626705220000|2021-07-19 14:33:40|6924.2|6921.4|6924.7|6921.9|6926|6923.2|6922.7|6919.9|52
1626705230000|2021-07-19 14:33:50|6924.8|6922|6929.3|6926.5|6929.3|6926.5|6924.7|6921.9|57
1626705240000|2021-07-19 14:34:00|6929.2|6926.4|6928.3|6925.5|6929.3|6926.5|6928.3|6925.5|116
1626705250000|2021-07-19 14:34:10|6928.7|6925.9|6928.7|6925.9|6928.8|6926|6926.2|6923.4|80
1626705260000|2021-07-19 14:34:20|6929|6926.2|6926.7|6923.9|6930.3|6927.5|6926.7|6923.9|266
1626705270000|2021-07-19 14:34:30|6926.2|6923.4|6928.7|6925.9|6931.7|6928.9|6925.7|6922.9|264
1626705280000|2021-07-19 14:34:40|6929.2|6926.4|6926.9|6924.1|6929.2|6926.4|6926.4|6923.6|635
1626705290000|2021-07-19 14:34:50|6927.5|6924.7|6929|6926.2|6931.4|6928.6|6927.5|6924.7|78
1626705300000|2021-07-19 14:35:00|6929.7|6926.9|6923|6920.2|6930|6927.2|6920.4|6917.6|169
1626705310000|2021-07-19 14:35:10|6922.4|6919.6|6913.7|6910.9|6922.4|6919.6|6912|6909.2|162
1626705320000|2021-07-19 14:35:20|6913.5|6910.7|6912.9|6910.1|6916.5|6913.7|6912.9|6910.1|205
1626705330000|2021-07-19 14:35:30|6912.5|6909.7|6902.4|6899.6|6914|6911.2|6899.4|6896.6|409
1626705340000|2021-07-19 14:35:40|6902.5|6899.7|6901|6898.2|6904.9|6902.1|6899.4|6896.6|145
1626705350000|2021-07-19 14:35:50|6901.2|6898.4|6902.9|6900.1|6904.9|6902.1|6900.2|6897.4|186
1626705360000|2021-07-19 14:36:00|6902.7|6899.9|6903|6900.2|6905.5|6902.7|6900.9|6898.1|181
1626705370000|2021-07-19 14:36:10|6902.5|6899.7|6904|6901.2|6906|6903.2|6902|6899.2|129
1626705380000|2021-07-19 14:36:20|6903.9|6901.1|6902.5|6899.7|6905.5|6902.7|6901.4|6898.6|206
1626705390000|2021-07-19 14:36:30|6902.2|6899.4|6905.9|6903.1|6908|6904.9|6901.4|6898.6|286
1626705400000|2021-07-19 14:36:40|6906|6903.2|6913|6910.2|6914.2|6911.4|6905.9|6903.1|270
1626705410000|2021-07-19 14:36:50|6913.4|6910.6|6909.5|6906.7|6913.4|6910.6|6909|6906.2|294
1626705420000|2021-07-19 14:37:00|6909.2|6906.4|6913|6910.2|6913.9|6911.1|6905|6902.2|276
1626705430000|2021-07-19 14:37:10|6913.5|6910.7|6915|6912.2|6915.5|6912.7|6912.7|6909.9|179
1626705440000|2021-07-19 14:37:20|6914.9|6912.1|6915|6912.2|6916|6913.2|6913|6910.2|91
1626705450000|2021-07-19 14:37:30|6914.5|6911.7|6917.2|6914.4|6919.2|6916.4|6913.9|6911.1|118
1626705460000|2021-07-19 14:37:40|6917|6914.2|6912|6909.2|6918|6915.2|6911.4|6908.6|119
1626705470000|2021-07-19 14:37:50|6911.9|6909.1|6915.2|6912.4|6916.2|6913.4|6911.9|6909.1|56
1626705480000|2021-07-19 14:38:00|6915|6912.2|6913.5|6910.7|6915|6912.2|6913|6910.2|500
1626705490000|2021-07-19 14:38:10|6913|6910.2|6914.5|6911.7|6916|6913.2|6913|6910.2|33
1626705500000|2021-07-19 14:38:20|6914.7|6911.9|6908|6905.2|6915.2|6912.4|6907|6904.2|99
1626705510000|2021-07-19 14:38:30|6907.9|6905.1|6902.9|6900.1|6907.9|6905.1|6901.4|6898.6|95
1626705520000|2021-07-19 14:38:40|6902.4|6899.6|6905.9|6903.1|6906.4|6903.6|6900.4|6897.6|110
1626705530000|2021-07-19 14:38:50|6905.7|6902.9|6903|6900.2|6905.7|6902.9|6903|6900.2|52
1626705540000|2021-07-19 14:39:00|6902.9|6900.1|6901|6898.2|6906.5|6901.7|6900.9|6896.5|151
1626705550000|2021-07-19 14:39:10|6901.7|6898.9|6906|6903.2|6906.9|6904.1|6901.7|6898.9|119
1626705560000|2021-07-19 14:39:20|6906.5|6903.7|6908|6905.2|6909|6906.2|6905|6902.2|44
1626705570000|2021-07-19 14:39:30|6908.5|6905.7|6908.5|6905.7|6909|6906.2|6905.7|6902.9|33
1626705580000|2021-07-19 14:39:40|6908.4|6905.6|6906|6903.2|6908.4|6905.6|6904.4|6901.6|125
1626705590000|2021-07-19 14:39:50|6905.9|6903.1|6906.4|6903.6|6907|6904.2|6905.9|6903.1|46
1626705600000|2021-07-19 14:40:00|6906|6903.2|6903.5|6900.7|6906|6903.2|6902.7|6899.9|218
1626705610000|2021-07-19 14:40:10|6903.7|6900.9|6903.9|6901.1|6907|6904.2|6903|6900.2|70
1626705620000|2021-07-19 14:40:20|6904|6901.2|6900.9|6898.1|6905.2|6902.4|6900.9|6898.1|389
1626705630000|2021-07-19 14:40:30|6900.4|6897.6|6901.4|6898.6|6902|6899.2|6899.4|6896.6|188
1626705640000|2021-07-19 14:40:40|6901.5|6898.7|6893.5|6890.7|6901.5|6898.7|6893.4|6890.6|247
1626705650000|2021-07-19 14:40:50|6893.9|6891.1|6896|6893.2|6898|6895.2|6893.5|6890.7|314
1626705660000|2021-07-19 14:41:00|6895.9|6893.1|6902.7|6899.9|6903|6900.2|6895|6892.2|233
1626705670000|2021-07-19 14:41:10|6902.4|6899.6|6901.4|6898.6|6902.9|6900.1|6899.4|6896.6|173
1626705680000|2021-07-19 14:41:20|6901.9|6899.1|6907.9|6905.1|6908|6905.2|6901.9|6899.1|145
1626705690000|2021-07-19 14:41:30|6908|6905.2|6913|6910.2|6914|6911.2|6907.9|6905.1|263
1626705700000|2021-07-19 14:41:40|6912.9|6910.1|6912.7|6909.9|6913.6|6910.4|6910.9|6908.1|158
1626705710000|2021-07-19 14:41:50|6913|6910.2|6910|6907.2|6915.2|6912.4|6910|6907.2|171
1626705720000|2021-07-19 14:42:00|6909.7|6906.9|6906.7|6903.9|6909.9|6907.1|6903|6900.2|188
1626705730000|2021-07-19 14:42:10|6907|6904.2|6909|6906.2|6909.2|6906.4|6905|6902.2|27
1626705740000|2021-07-19 14:42:20|6909.2|6906.4|6912.2|6909.4|6913|6910.2|6909.2|6906.4|91
1626705750000|2021-07-19 14:42:30|6912.5|6909.7|6916.5|6913.7|6917.8|6915|6912.5|6909.7|143
1626705760000|2021-07-19 14:42:40|6916.2|6913.4|6912.7|6909.9|6917|6914.2|6912.5|6909.7|48
1626705770000|2021-07-19 14:42:50|6913|6910.2|6917.5|6914.7|6918.2|6915.4|6913|6910.2|56
1626705780000|2021-07-19 14:43:00|6917.8|6915|6916.5|6913.7|6918|6915.2|6913|6910.2|65
1626705790000|2021-07-19 14:43:10|6916|6913.2|6915.3|6912.5|6918.7|6915.9|6914.8|6912|163
1626705800000|2021-07-19 14:43:20|6914.8|6912|6919.2|6916.4|6919.2|6916.4|6914.5|6911.7|198
1626705810000|2021-07-19 14:43:30|6919.8|6917|6919.2|6916.4|6920|6917.2|6918.5|6915.7|39
1626705820000|2021-07-19 14:43:40|6919|6916.2|6921.3|6918.5|6921.3|6918.5|6918.2|6915.4|113
1626705830000|2021-07-19 14:43:50|6921.7|6918.9|6927|6924.2|6929|6926.2|6921.7|6918.9|69
1626705840000|2021-07-19 14:44:00|6925.3|6922.5|6923.8|6921|6925.5|6922.7|6920|6917.2|80
1626705850000|2021-07-19 14:44:10|6923|6920.2|6925|6922.2|6927.5|6924.7|6921.7|6918.9|166
1626705860000|2021-07-19 14:44:20|6925.2|6922.4|6926.5|6923.7|6927.2|6924.4|6923.3|6920.5|69
1626705870000|2021-07-19 14:44:30|6927|6924.2|6928.2|6925.4|6928.8|6926|6924.2|6921.4|1320
1626705880000|2021-07-19 14:44:40|6928|6925.2|6918.5|6915.7|6928.3|6925.5|6918.5|6915.3|200
1626705890000|2021-07-19 14:44:50|6919|6916.2|6918.5|6915.7|6920|6917.2|6917|6914.2|24
1626705900000|2021-07-19 14:45:00|6918.3|6915.5|6916.8|6914|6918.3|6915.5|6911.5|6908.7|169
1626705910000|2021-07-19 14:45:10|6916.7|6913.9|6921.3|6918.5|6921.3|6918.5|6915.7|6912.9|53
1626705920000|2021-07-19 14:45:20|6922.3|6919.5|6919.3|6916.5|6924|6921.2|6919.3|6916.5|138
1626705930000|2021-07-19 14:45:30|6918.8|6916|6925|6922.2|6928|6925.2|6918|6915.2|157
1626705940000|2021-07-19 14:45:40|6924.8|6922|6927.2|6924.4|6928.3|6925.5|6924.8|6921.9|298
1626705950000|2021-07-19 14:45:50|6926.7|6923.9|6926|6923.2|6927.8|6925|6924.3|6921.5|57
1626705960000|2021-07-19 14:46:00|6924|6921.2|6925.3|6922.5|6925.7|6922.9|6920.8|6918|60
1626705970000|2021-07-19 14:46:10|6925|6922.2|6931|6928.2|6931.8|6929|6924.3|6921.5|41
1626705980000|2021-07-19 14:46:20|6930.8|6928|6933.5|6930.7|6934.5|6931.7|6930.8|6928|75
1626705990000|2021-07-19 14:46:30|6933.3|6930.5|6933|6930.2|6934|6931.2|6930.8|6928|121
1626706000000|2021-07-19 14:46:40|6932.3|6929.5|6930.8|6928|6933|6930.2|6929.7|6926.9|240
1626706010000|2021-07-19 14:46:50|6931|6928.2|6929.8|6927|6931.5|6928.7|6927.8|6925|34
1626706020000|2021-07-19 14:47:00|6929.5|6926.7|6931.8|6929|6932|6929.2|6929.3|6926.5|94
1626706030000|2021-07-19 14:47:10|6932|6929.2|6937|6934.2|6937|6934.2|6932|6929.2|112
1626706040000|2021-07-19 14:47:20|6936.7|6933.9|6938.3|6935.5|6939.7|6936.9|6934.3|6931.5|269
1626706050000|2021-07-19 14:47:30|6938.7|6935.9|6939|6936.2|6939.2|6936.4|6937.7|6934.9|56
1626706060000|2021-07-19 14:47:40|6938.7|6935.9|6939|6936.2|6941|6938.2|6938.2|6935.4|50
1626706070000|2021-07-19 14:47:50|6939.2|6936.4|6941|6938.2|6944.5|6941.7|6939.2|6936.4|202
1626706080000|2021-07-19 14:48:00|6940.8|6938|6941|6938.2|6943.2|6940.4|6939|6936.2|158
1626706090000|2021-07-19 14:48:10|6940.7|6937.9|6942.5|6939.7|6943|6940.2|6939|6936.2|183
1626706100000|2021-07-19 14:48:20|6942.2|6939.4|6943|6940.2|6945.7|6942.9|6940.2|6937.4|157
1626706110000|2021-07-19 14:48:30|6942.2|6939.4|6942.3|6939.5|6943.3|6940.5|6941.3|6938.5|206
1626706120000|2021-07-19 14:48:40|6942.8|6940|6941|6938.2|6943.3|6940.5|6939.7|6936.9|101
1626706130000|2021-07-19 14:48:50|6941.2|6938.4|6944.8|6942|6945|6942.2|6941.2|6938.4|59
1626706140000|2021-07-19 14:49:00|6945.3|6942.5|6943|6940.2|6946|6943.2|6940|6937.2|151
1626706150000|2021-07-19 14:49:10|6942.8|6940|6945|6942.2|6946.5|6943.7|6942|6939.2|38
1626706160000|2021-07-19 14:49:20|6946|6943.2|6946|6943.2|6946.2|6943.4|6942.5|6939.7|202
1626706170000|2021-07-19 14:49:30|6946.2|6943.4|6944|6941.2|6946.2|6943.4|6942.5|6939.7|104
1626706180000|2021-07-19 14:49:40|6943.5|6940.7|6943.7|6940.9|6944.8|6942|6942|6939.2|117
1626706190000|2021-07-19 14:49:50|6943|6940.2|6943.8|6941|6944.3|6941.5|6942.8|6940|33
1626706200000|2021-07-19 14:50:00|6944|6941.2|6936.3|6933.5|6944|6941.2|6936.3|6933.5|145
1626706210000|2021-07-19 14:50:10|6936.7|6933.9|6940.8|6938|6941.3|6938.5|6936.7|6933.9|79
1626706220000|2021-07-19 14:50:20|6940.3|6937.5|6937|6934.2|6940.8|6938|6936.3|6933.5|49
1626706230000|2021-07-19 14:50:30|6937.3|6934.5|6934.5|6931.7|6937.3|6934.5|6933|6930.2|258
1626706240000|2021-07-19 14:50:40|6934.8|6932|6933.5|6930.7|6935|6932.2|6932.3|6929.5|47
1626706250000|2021-07-19 14:50:50|6933.2|6930.4|6933|6930.2|6934|6931.2|6931.3|6928.5|75
1626706260000|2021-07-19 14:51:00|6932.3|6929.5|6933.2|6930.4|6934.8|6932|6932|6929.2|75
1626706270000|2021-07-19 14:51:10|6934|6931.2|6933.1|6930.3|6935|6932.2|6932|6929.2|29
1626706280000|2021-07-19 14:51:20|6933|6930.2|6934|6931.2|6934.1|6931.3|6932|6929.2|24
1626706290000|2021-07-19 14:51:30|6933.8|6931|6932.5|6929.7|6933.8|6931|6932|6929.2|45
1626706300000|2021-07-19 14:51:40|6933|6930.2|6932.7|6929.9|6934.3|6931.5|6930.2|6927.4|672
1626706310000|2021-07-19 14:51:50|6932.3|6929.5|6926.7|6923.9|6932.3|6929.5|6926.5|6923.7|90
1626706320000|2021-07-19 14:52:00|6925.8|6923|6922.3|6919.5|6926.8|6924|6921.7|6918.9|196
1626706330000|2021-07-19 14:52:10|6922.8|6920|6926.7|6923.9|6927.7|6924.9|6922.7|6919.9|109
1626706340000|2021-07-19 14:52:20|6926.8|6924|6922.8|6920|6927.2|6924.4|6922.8|6920|43
1626706350000|2021-07-19 14:52:30|6923.5|6920.7|6923.5|6920.7|6924.3|6921.5|6921.7|6918.9|136
1626706360000|2021-07-19 14:52:40|6922.8|6920|6922.3|6919.5|6923|6920.2|6921.7|6918.9|228
1626706370000|2021-07-19 14:52:50|6921.8|6919|6924|6921.2|6924|6921.2|6919.3|6916.5|247
1626706380000|2021-07-19 14:53:00|6924.1|6921.3|6926.8|6924|6927.3|6924.5|6924|6921.2|32
1626706390000|2021-07-19 14:53:10|6926|6923.2|6926.3|6923.5|6927.3|6924.5|6925.8|6923|36
1626706400000|2021-07-19 14:53:20|6925.3|6922.5|6924.8|6922|6926.5|6923.7|6924.8|6922|68
1626706410000|2021-07-19 14:53:30|6925|6922.2|6926.3|6923.5|6926.8|6924|6925|6922.2|72
1626706420000|2021-07-19 14:53:40|6926.5|6923.7|6923.7|6920.9|6927.8|6925|6923.7|6920.9|164
1626706430000|2021-07-19 14:53:50|6923.3|6920.5|6925.3|6922.5|6925.3|6922.5|6923.3|6920.5|82
1626706440000|2021-07-19 14:54:00|6926|6923.2|6922.3|6919.5|6926|6923.2|6922.3|6919.5|196
1626706450000|2021-07-19 14:54:10|6922.8|6920|6924|6921.2|6925|6922.2|6922.3|6919.5|92
1626706460000|2021-07-19 14:54:20|6924.3|6921.5|6923.2|6920.4|6924.3|6921.5|6921.6|6918.8|104
1626706470000|2021-07-19 14:54:30|6922.8|6920|6917.1|6914.3|6922.8|6920|6917|6914.2|219
1626706480000|2021-07-19 14:54:40|6917.7|6914.9|6913|6910.2|6917.7|6914.9|6913|6910.2|411
1626706490000|2021-07-19 14:54:50|6912|6909.2|6913.3|6910.5|6915|6912.2|6912|6909.2|163
1626706500000|2021-07-19 14:55:00|6913|6910.2|6912.3|6909.5|6913.3|6910.5|6909.8|6907|375
1626706510000|2021-07-19 14:55:10|6912|6909.2|6911|6908.2|6913|6910.2|6911|6908.2|48
1626706520000|2021-07-19 14:55:20|6911.1|6908.3|6908.8|6906|6912|6909.2|6908|6905.2|28
1626706530000|2021-07-19 14:55:30|6909|6906.2|6904.3|6901.5|6909|6906.2|6904.3|6901.5|83
1626706540000|2021-07-19 14:55:40|6904.8|6902|6905.8|6903|6906.5|6903.7|6904.3|6901.5|78
1626706550000|2021-07-19 14:55:50|6905.3|6902.5|6904.3|6901.5|6905.3|6902.5|6904.3|6901.5|17
1626706560000|2021-07-19 14:56:00|6904|6901.2|6902|6899.2|6904|6901.2|6899.3|6896.5|253
1626706570000|2021-07-19 14:56:10|6901.8|6899|6904.3|6901.5|6904.3|6901.5|6900.3|6897.5|74
1626706580000|2021-07-19 14:56:20|6903.8|6901|6902|6899.2|6904.3|6901.5|6901.3|6898.5|32
1626706590000|2021-07-19 14:56:30|6902.3|6899.5|6904.3|6901.5|6905|6902.2|6902.3|6899.5|63
1626706600000|2021-07-19 14:56:40|6904|6901.2|6906.3|6903.5|6906.3|6903.5|6903.3|6900.5|101
1626706610000|2021-07-19 14:56:50|6906.5|6903.7|6907.8|6905|6907.8|6905|6905.3|6902.5|155
1626706620000|2021-07-19 14:57:00|6908.6|6904.6|6909.3|6906.5|6910.3|6907.5|6907.3|6904.5|184
1626706630000|2021-07-19 14:57:10|6909.5|6906.7|6907.8|6905|6910.3|6907.5|6907.3|6904.5|38
1626706640000|2021-07-19 14:57:20|6908|6905.2|6908.8|6906|6909|6906.2|6907.3|6904.5|46
1626706650000|2021-07-19 14:57:30|6908|6905.2|6906.1|6903.3|6908.5|6905.7|6905.5|6902.7|48
1626706660000|2021-07-19 14:57:40|6906|6903.2|6905|6902.2|6906|6903.2|6904|6901.2|73
1626706670000|2021-07-19 14:57:50|6905.6|6902.8|6908|6905.2|6910|6907.2|6905.6|6902.8|73
1626706680000|2021-07-19 14:58:00|6907.5|6904.7|6910|6907.2|6910|6907.2|6907|6904.2|26
1626706690000|2021-07-19 14:58:10|6909.8|6907|6912.1|6909.3|6913|6910.2|6909.5|6906.7|80
1626706700000|2021-07-19 14:58:20|6912.3|6909.5|6909.5|6906.7|6913|6910.2|6907|6904.2|101
1626706710000|2021-07-19 14:58:30|6909.6|6906.8|6907.5|6904.7|6910|6907.2|6907|6904.2|22
1626706720000|2021-07-19 14:58:40|6907.3|6904.5|6907.3|6904.5|6909.6|6906.8|6906.6|6903.8|45
1626706730000|2021-07-19 14:58:50|6907|6904.2|6904.8|6902|6907.5|6904.7|6904.8|6902|9
1626706740000|2021-07-19 14:59:00|6904.5|6901.7|6900.2|6897.4|6905|6902.2|6900.2|6897.4|108
1626706750000|2021-07-19 14:59:10|6899.7|6896.9|6896|6893.2|6899.7|6896.9|6894.3|6891.5|83
1626706760000|2021-07-19 14:59:20|6896.3|6893.5|6894.6|6891.8|6897|6894.2|6894.6|6891.8|155
1626706770000|2021-07-19 14:59:30|6895|6892.2|6895.7|6892.9|6896.3|6893.5|6894.3|6891.5|335
1626706780000|2021-07-19 14:59:40|6895.8|6893|6894.3|6891.5|6895.8|6893|6894|6891.2|45
1626706790000|2021-07-19 14:59:50|6894.7|6891.9|6890.7|6887.9|6894.8|6892|6890.5|6887.7|4632
1626706800000|2021-07-19 15:00:00|6891|6888.2|6892|6889.2|6892.4|6889.6|6889.7|6886.9|264
1626706810000|2021-07-19 15:00:10|6891.7|6888.9|6891.7|6888.9|6893.2|6890.4|6891.2|6888.4|82
1626706820000|2021-07-19 15:00:20|6891.9|6889.1|6893.2|6890.4|6893.5|6890.7|6890|6887.2|237
1626706830000|2021-07-19 15:00:30|6892.7|6889.9|6894.2|6891.4|6894.7|6891.9|6891.7|6888.9|161
1626706840000|2021-07-19 15:00:40|6894|6891.2|6896|6893.2|6897.7|6894.9|6894|6891.2|149
1626706850000|2021-07-19 15:00:50|6895.7|6892.9|6895|6892.2|6896.7|6893.9|6894.7|6891.9|98
1626706860000|2021-07-19 15:01:00|6894.7|6891.9|6897|6894.2|6898.2|6895.4|6894.7|6891.9|182
1626706870000|2021-07-19 15:01:10|6896|6893.2|6898|6895.2|6898|6895.2|6894.7|6891.9|64
1626706880000|2021-07-19 15:01:20|6898.2|6895.4|6896.2|6893.4|6899.5|6896.7|6896|6893.2|102
1626706890000|2021-07-19 15:01:30|6896|6893.2|6891|6888.2|6896|6893.2|6890.7|6887.9|509
1626706900000|2021-07-19 15:01:40|6890.7|6887.9|6871.4|6868.6|6891.4|6888.6|6871.4|6868.6|2596
1626706910000|2021-07-19 15:01:50|6870.7|6867.9|6874.4|6871.6|6878.7|6875.9|6870.7|6867.9|1050
1626706920000|2021-07-19 15:02:00|6873.7|6870.9|6874.1|6871.3|6875.2|6872.4|6871.1|6868.3|462
1626706930000|2021-07-19 15:02:10|6874.2|6871.4|6872.7|6869.9|6875.7|6872.9|6870.7|6867.9|262
1626706940000|2021-07-19 15:02:20|6872.4|6869.6|6872.9|6870.1|6875.4|6872.6|6871.9|6869.1|189
1626706950000|2021-07-19 15:02:30|6872.7|6869.9|6879.4|6876.6|6879.4|6876.6|6872.4|6869.6|86
1626706960000|2021-07-19 15:02:40|6880.1|6877.3|6886.2|6883.4|6886.7|6883.9|6877.9|6875.1|344
1626706970000|2021-07-19 15:02:50|6885.5|6882.7|6889|6886.2|6889.7|6886.9|6883|6880.2|168
1626706980000|2021-07-19 15:03:00|6888.7|6885.9|6893.2|6890.4|6894.5|6891.7|6886|6883.2|206
1626706990000|2021-07-19 15:03:10|6893|6890.2|6890.9|6888.1|6894.7|6891.9|6890.9|6888.1|47
1626707000000|2021-07-19 15:03:20|6891|6888.2|6890|6887.2|6893|6890.2|6889|6886.2|96
1626707010000|2021-07-19 15:03:30|6889.7|6886.9|6891.2|6888.4|6891.2|6888.4|6887|6884.2|181
1626707020000|2021-07-19 15:03:40|6891|6888.2|6891|6888.2|6891|6888.2|6887|6884.2|38
1626707030000|2021-07-19 15:03:50|6891.2|6888.4|6896|6893.2|6896.7|6893.9|6891|6888.2|88
1626707040000|2021-07-19 15:04:00|6895.7|6892.9|6894|6891.2|6896.2|6893.4|6893.4|6890.6|90
1626707050000|2021-07-19 15:04:10|6893.9|6891.1|6892.7|6889.9|6894.2|6891.4|6892|6889.2|65
1626707060000|2021-07-19 15:04:20|6893|6890.2|6892.2|6889.4|6894|6891.2|6891.7|6888.9|23
1626707070000|2021-07-19 15:04:30|6892|6889.2|6890.2|6887.4|6894|6891.2|6889.4|6886.6|136
1626707080000|2021-07-19 15:04:40|6890|6887.2|6889.9|6887.1|6890.7|6887.9|6887|6884.2|87
1626707090000|2021-07-19 15:04:50|6890|6887.2|6888.2|6885.4|6890.2|6887.4|6887.7|6884.9|86
1626707100000|2021-07-19 15:05:00|6888.5|6885.7|6885|6882.2|6890|6887.2|6884.7|6881.9|151
1626707110000|2021-07-19 15:05:10|6885.7|6882.9|6887|6884.2|6887|6884.2|6884.7|6881.9|85
1626707120000|2021-07-19 15:05:20|6886|6883.2|6884.7|6881.9|6886.7|6883.9|6884.7|6881.9|92
1626707130000|2021-07-19 15:05:30|6885.7|6882.9|6884.7|6881.9|6887.5|6884.7|6884.7|6881.9|179
1626707140000|2021-07-19 15:05:40|6885.4|6882.6|6886.2|6883.4|6887.7|6884.9|6884.7|6881.9|115
1626707150000|2021-07-19 15:05:50|6886.4|6883.6|6886.4|6883.6|6887.7|6884.9|6885|6882.2|403
1626707160000|2021-07-19 15:06:00|6886.5|6883.7|6885.4|6882.6|6886.5|6883.7|6884|6881.2|64
1626707170000|2021-07-19 15:06:10|6885.5|6882.7|6885.7|6882.9|6886.4|6883.6|6885|6882.2|30
1626707180000|2021-07-19 15:06:20|6886.4|6883.6|6885.7|6882.9|6887|6884.2|6884.4|6881.6|599
1626707190000|2021-07-19 15:06:30|6886|6883.2|6887.9|6885.1|6888.5|6885.7|6886|6883.2|39
1626707200000|2021-07-19 15:06:40|6888|6885.2|6885.4|6882.6|6888|6885.2|6885.4|6882.6|69
1626707210000|2021-07-19 15:06:50|6885.7|6882.9|6884.4|6881.6|6887.4|6884.6|6884.4|6881.6|40
1626707220000|2021-07-19 15:07:00|6885.4|6882.6|6879.2|6876.4|6885.4|6882.6|6876.4|6873.6|404
1626707230000|2021-07-19 15:07:10|6878.9|6876.1|6877.5|6874.7|6878.9|6876.1|6875.4|6872.6|189
1626707240000|2021-07-19 15:07:20|6878.4|6875.6|6878.2|6875.4|6878.9|6876.1|6875.4|6872.6|126
1626707250000|2021-07-19 15:07:30|6878.4|6875.6|6876.7|6873.9|6878.9|6876.1|6876.5|6873.7|48
1626707260000|2021-07-19 15:07:40|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6874.4|6871.6|62
1626707270000|2021-07-19 15:07:50|6876.5|6873.7|6884.5|6881.7|6885.5|6882.7|6876.5|6873.7|77
1626707280000|2021-07-19 15:08:00|6884.4|6881.6|6894.4|6891.6|6895.4|6892.6|6884.4|6881.6|307
1626707290000|2021-07-19 15:08:10|6894.5|6891.7|6898.5|6895.7|6901.4|6898.6|6894.5|6891.7|197
1626707300000|2021-07-19 15:08:20|6898.4|6895.6|6899.3|6896.5|6899.3|6896.5|6896.2|6893.4|260
1626707310000|2021-07-19 15:08:30|6898.9|6896.1|6898.7|6895.9|6904.2|6901.4|6896.8|6894|702
1626707320000|2021-07-19 15:08:40|6897.7|6894.9|6904.3|6901.5|6904.3|6901.5|6895.8|6893|380
1626707330000|2021-07-19 15:08:50|6904|6901.2|6902.3|6899.5|6905|6902.2|6899.5|6896.7|399
1626707340000|2021-07-19 15:09:00|6901.8|6899|6903.2|6900.4|6906.7|6903.9|6900.7|6894.8|199
1626707350000|2021-07-19 15:09:10|6903.3|6900.5|6900.8|6898|6903.3|6900.5|6900.7|6897.9|73
1626707360000|2021-07-19 15:09:20|6900.3|6897.5|6903.7|6900.9|6904.2|6901.4|6899.7|6896.9|29
1626707370000|2021-07-19 15:09:30|6903|6900.2|6902.7|6899.9|6903|6900.2|6901.7|6898.9|78
1626707380000|2021-07-19 15:09:40|6902.3|6899.5|6906.5|6903.7|6907.2|6904.4|6901.7|6898.9|133
1626707390000|2021-07-19 15:09:50|6906.2|6903.4|6905.9|6903.1|6907|6904.2|6903|6900.2|94
1626707400000|2021-07-19 15:10:00|6905.2|6902.4|6896.2|6893.4|6905.2|6902.4|6892.7|6889.9|105
1626707410000|2021-07-19 15:10:10|6896.5|6893.7|6895|6892.2|6897|6894.2|6894.7|6891.9|27
1626707420000|2021-07-19 15:10:20|6896.9|6894.1|6889|6886.2|6897.5|6894.7|6886.7|6883.9|409
1626707430000|2021-07-19 15:10:30|6889.4|6886.6|6890.7|6887.9|6891.4|6888.6|6889.4|6886.6|87
1626707440000|2021-07-19 15:10:40|6890.5|6887.7|6890.5|6887.7|6892.2|6889.4|6890.4|6887.6|18
1626707450000|2021-07-19 15:10:50|6890.7|6887.9|6889.7|6886.9|6891.2|6888.4|6887.5|6884.7|97
1626707460000|2021-07-19 15:11:00|6890.3|6887.5|6889.5|6886.7|6892.2|6889.4|6889.5|6886.7|35
1626707470000|2021-07-19 15:11:10|6889.7|6886.9|6886.7|6883.9|6889.7|6886.9|6885|6882.2|55
1626707480000|2021-07-19 15:11:20|6886.8|6884|6884.2|6881.4|6887.7|6884.9|6883.4|6880.6|41
1626707490000|2021-07-19 15:11:30|6884.7|6881.9|6886.2|6883.4|6887.2|6884.4|6884|6881.2|40
1626707500000|2021-07-19 15:11:40|6886.7|6883.9|6885|6882.2|6887|6884.2|6885|6882.2|30
1626707510000|2021-07-19 15:11:50|6885.7|6882.9|6889.2|6886.4|6889.7|6886.9|6885.7|6882.9|38
1626707520000|2021-07-19 15:12:00|6889|6886.2|6889.8|6887|6890.2|6887.4|6888|6885.2|49
1626707530000|2021-07-19 15:12:10|6890|6887.2|6887.7|6884.9|6891.7|6888.9|6887.7|6884.9|70
1626707540000|2021-07-19 15:12:20|6886.7|6883.9|6889|6886.2|6889|6886.2|6886.5|6883.7|67
1626707550000|2021-07-19 15:12:30|6889.3|6886.5|6884.3|6881.5|6889.3|6886.5|6884.2|6881.4|123
1626707560000|2021-07-19 15:12:40|6884.8|6882|6887.5|6884.7|6887.8|6885|6884.3|6881.5|37
1626707570000|2021-07-19 15:12:50|6888|6885.2|6889|6886.2|6890.8|6888|6886.7|6883.9|186
1626707580000|2021-07-19 15:13:00|6888.7|6885.9|6889.3|6886.5|6889.3|6886.5|6886.3|6883.5|173
1626707590000|2021-07-19 15:13:10|6889.2|6886.4|6893.3|6890.5|6893.3|6890.5|6888.7|6885.9|52
1626707600000|2021-07-19 15:13:20|6893.5|6890.7|6894.3|6891.5|6896.5|6893.7|6892.7|6889.9|107
1626707610000|2021-07-19 15:13:30|6894.2|6891.4|6895.3|6892.5|6895.3|6892.5|6891.3|6888.5|127
1626707620000|2021-07-19 15:13:40|6895.8|6893|6897.2|6894.4|6898.7|6895.9|6895.7|6892.9|115
1626707630000|2021-07-19 15:13:50|6897|6894.2|6899.3|6896.5|6899.3|6896.5|6897|6894.2|22
1626707640000|2021-07-19 15:14:00|6899.7|6896.9|6904.2|6901.4|6905.2|6902.4|6898|6895.2|170
1626707650000|2021-07-19 15:14:10|6904|6901.2|6904.5|6901.7|6904.7|6901.9|6901.7|6898.9|109
1626707660000|2021-07-19 15:14:20|6903.7|6900.9|6902.2|6899.4|6904.7|6901.9|6902|6899.2|109
1626707670000|2021-07-19 15:14:30|6902|6899.2|6899.5|6896.7|6902|6899.2|6898|6895.2|55
1626707680000|2021-07-19 15:14:40|6900|6897.2|6902|6899.2|6902|6899.2|6899.9|6897.1|57
1626707690000|2021-07-19 15:14:50|6902.2|6899.4|6902|6899.2|6902.7|6899.9|6900.5|6897.7|66
1626707700000|2021-07-19 15:15:00|6902.2|6899.4|6898.2|6895.4|6902.7|6899.9|6898|6895.2|36
1626707710000|2021-07-19 15:15:10|6899|6896.2|6906.3|6903.5|6906.4|6903.6|6899|6896.2|107
1626707720000|2021-07-19 15:15:20|6906.7|6903.9|6907.7|6904.9|6908.7|6905.9|6905.5|6902.7|107
1626707730000|2021-07-19 15:15:30|6908.4|6905.6|6907.5|6904.7|6910|6907.2|6907.4|6904.6|103
1626707740000|2021-07-19 15:15:40|6907|6904.2|6909|6906.2|6911.4|6906.9|6907|6901.1|167
1626707750000|2021-07-19 15:15:50|6909.3|6906.5|6910.2|6907.4|6913|6910.2|6909.3|6906.5|85
1626707760000|2021-07-19 15:16:00|6911.3|6907.3|6910.5|6907.7|6912.1|6909.3|6908|6905.2|169
1626707770000|2021-07-19 15:16:10|6910.2|6907.4|6909.7|6906.9|6910.2|6907.4|6908.5|6905.7|42
1626707780000|2021-07-19 15:16:20|6910|6907.2|6914|6911.2|6914.2|6911.4|6910|6907.2|77
1626707790000|2021-07-19 15:16:30|6914.2|6911.4|6911|6908.2|6915|6912.2|6910.7|6907.9|87
1626707800000|2021-07-19 15:16:40|6910.7|6907.9|6911.5|6908.7|6912|6909.2|6908.7|6905.9|72
1626707810000|2021-07-19 15:16:50|6911.2|6908.4|6907.3|6904.5|6911.2|6908.4|6907.3|6904.5|278
1626707820000|2021-07-19 15:17:00|6908|6905.2|6906|6903.2|6908|6905.2|6905|6902.2|81
1626707830000|2021-07-19 15:17:10|6906.5|6903.7|6905.7|6902.9|6907.7|6904.9|6905|6902.2|188
1626707840000|2021-07-19 15:17:20|6906.3|6903.5|6908|6905.2|6908|6905.2|6905.7|6902.9|125
1626707850000|2021-07-19 15:17:30|6908.3|6905.5|6906.7|6903.9|6909.8|6907|6906.3|6903.5|75
1626707860000|2021-07-19 15:17:40|6906.2|6903.4|6908.3|6905.5|6908.8|6906|6906.2|6903.4|50
1626707870000|2021-07-19 15:17:50|6908.2|6905.4|6907.3|6904.5|6908.3|6905.5|6906.2|6903.4|39
1626707880000|2021-07-19 15:18:00|6907.5|6904.7|6910.3|6907.5|6912.3|6909.5|6907.3|6904.5|68
1626707890000|2021-07-19 15:18:10|6910|6907.2|6910.3|6907.5|6910.8|6908|6908.7|6905.9|58
1626707900000|2021-07-19 15:18:20|6910.2|6907.4|6911.3|6908.5|6912.7|6909.9|6910.2|6907.4|95
1626707910000|2021-07-19 15:18:30|6911.2|6908.4|6911.8|6909|6912.7|6909.9|6911.2|6908.4|125
1626707920000|2021-07-19 15:18:40|6912.2|6909.4|6910.3|6907.5|6912.7|6909.9|6910.3|6907.5|42
1626707930000|2021-07-19 15:18:50|6910.7|6907.9|6914.3|6911.5|6914.3|6911.5|6910.7|6907.9|61
1626707940000|2021-07-19 15:19:00|6914.2|6911.4|6904.7|6901.9|6914.2|6911.4|6904.2|6901.4|83
1626707950000|2021-07-19 15:19:10|6904.3|6901.5|6905.2|6902.4|6906.3|6903.5|6903.7|6900.9|176
1626707960000|2021-07-19 15:19:20|6905.3|6902.5|6906.3|6903.5|6906.3|6903.5|6905.2|6902.4|19
1626707970000|2021-07-19 15:19:30|6906.6|6903.8|6907.8|6905|6908.7|6905.9|6906.6|6903.8|41
1626707980000|2021-07-19 15:19:40|6907.7|6904.9|6903.5|6900.7|6907.7|6904.9|6901.5|6898.7|82
1626707990000|2021-07-19 15:19:50|6903|6900.2|6906.2|6903.4|6908|6905.2|6903|6900.2|54
1626708000000|2021-07-19 15:20:00|6906.3|6903.5|6907.3|6904.5|6908.3|6905.5|6905.8|6903|89
1626708010000|2021-07-19 15:20:10|6907.2|6904.4|6899.3|6896.5|6907.2|6904.4|6897.8|6895|189
1626708020000|2021-07-19 15:20:20|6899.6|6896.8|6900.8|6898|6900.8|6898|6898.7|6895.9|97
1626708030000|2021-07-19 15:20:30|6900.5|6897.7|6898.3|6895.5|6900.5|6897.7|6897.8|6895|193
1626708040000|2021-07-19 15:20:40|6898.5|6895.7|6896.2|6893.4|6899.3|6896.5|6895.8|6893|58
1626708050000|2021-07-19 15:20:50|6896.3|6893.5|6895.7|6892.9|6897.3|6894.5|6895.7|6892.9|44
1626708060000|2021-07-19 15:21:00|6895.8|6893|6884.7|6881.9|6895.8|6893|6882.2|6879.4|475
1626708070000|2021-07-19 15:21:10|6883.7|6880.9|6887.2|6884.4|6888.7|6885.9|6882.5|6879.7|100
1626708080000|2021-07-19 15:21:20|6887|6884.2|6885.2|6882.4|6887.7|6884.9|6884.7|6881.9|154
1626708090000|2021-07-19 15:21:30|6885|6882.2|6881.7|6878.9|6885.3|6882.5|6881.7|6878.9|110
1626708100000|2021-07-19 15:21:40|6882|6879.2|6884|6881.2|6884|6881.2|6881.2|6878.4|49
1626708110000|2021-07-19 15:21:50|6884.3|6881.5|6883.3|6880.5|6885.3|6882.5|6882.3|6879.5|48
1626708120000|2021-07-19 15:22:00|6883|6880.2|6881.8|6879|6883.2|6880.4|6881.7|6878.9|73
1626708130000|2021-07-19 15:22:10|6882.3|6879.5|6883.3|6880.5|6885.3|6882.5|6882.3|6879.5|117
1626708140000|2021-07-19 15:22:20|6883.5|6880.7|6885.8|6883|6887.2|6884.4|6882.7|6879.9|232
1626708150000|2021-07-19 15:22:30|6886.2|6883.4|6883.8|6881|6886.2|6883.4|6882.8|6880|64
1626708160000|2021-07-19 15:22:40|6884.2|6881.4|6885.8|6883|6886.8|6884|6884.2|6881.4|113
1626708170000|2021-07-19 15:22:50|6886|6883.2|6885.8|6883|6887.3|6884.5|6884.8|6882|73
1626708180000|2021-07-19 15:23:00|6886|6883.2|6886.5|6883.7|6887|6884.2|6882.3|6879.5|144
1626708190000|2021-07-19 15:23:10|6886.6|6883.8|6886.3|6883.5|6887|6884.2|6885|6882.2|17
1626708200000|2021-07-19 15:23:20|6886.7|6883.9|6892.5|6889.7|6893.5|6890.7|6886.7|6883.9|422
1626708210000|2021-07-19 15:23:30|6893.3|6890.5|6890.7|6887.9|6893.8|6891|6889.3|6886.5|193
1626708220000|2021-07-19 15:23:40|6890.4|6887.6|6892|6889.2|6892.4|6889.6|6889.5|6886.7|107
1626708230000|2021-07-19 15:23:50|6892.2|6889.4|6890.2|6887.4|6892.7|6889.9|6890|6887.2|65
1626708240000|2021-07-19 15:24:00|6890.7|6887.9|6891|6888.2|6892.7|6889.9|6887.2|6884.4|118
1626708250000|2021-07-19 15:24:10|6890.5|6887.7|6888.7|6885.9|6890.5|6887.7|6888.2|6885.4|40
1626708260000|2021-07-19 15:24:20|6888.5|6885.7|6888.7|6885.9|6889.7|6886.9|6886.7|6883.9|68
1626708270000|2021-07-19 15:24:30|6888.4|6885.6|6889.2|6886.4|6889.2|6886.4|6887|6884.2|33
1626708280000|2021-07-19 15:24:40|6889.9|6887.1|6889.7|6886.9|6891.2|6888.4|6889.7|6886.9|39
1626708290000|2021-07-19 15:24:50|6889.4|6886.6|6885.7|6882.9|6889.4|6886.6|6885.2|6882.4|65
1626708300000|2021-07-19 15:25:00|6885.5|6882.7|6885.7|6882.9|6887|6884.2|6884.7|6881.9|131
1626708310000|2021-07-19 15:25:10|6885.2|6882.4|6880.2|6877.4|6885.2|6882.4|6880.2|6877.4|323
1626708320000|2021-07-19 15:25:20|6880.3|6877.5|6879.3|6876.5|6881.3|6878.5|6879.3|6876.5|140
1626708330000|2021-07-19 15:25:30|6879.2|6876.4|6881.2|6878.4|6881.2|6878.4|6878.7|6875.9|204
1626708340000|2021-07-19 15:25:40|6881|6878.2|6882.3|6879.5|6882.5|6879.7|6880.7|6877.9|61
1626708350000|2021-07-19 15:25:50|6882.5|6879.7|6885.7|6882.9|6886.7|6883.9|6881.7|6878.9|81
1626708360000|2021-07-19 15:26:00|6885.8|6883|6887|6884.2|6888.5|6885.7|6885.3|6882.5|157
1626708370000|2021-07-19 15:26:10|6887.3|6884.5|6884.7|6881.9|6887.7|6884.9|6884.7|6881.9|98
1626708380000|2021-07-19 15:26:20|6884.5|6881.7|6882|6879.2|6885.3|6882.5|6881.3|6878.5|82
1626708390000|2021-07-19 15:26:30|6881.8|6879|6879.3|6876.5|6881.8|6879|6878|6875.2|119
1626708400000|2021-07-19 15:26:40|6879|6876.2|6879.8|6877|6879.8|6877|6878|6875.2|71
1626708410000|2021-07-19 15:26:50|6880|6877.2|6880.8|6878|6881.8|6879|6880|6877.2|351
1626708420000|2021-07-19 15:27:00|6880.3|6877.5|6879.3|6876.5|6882|6879.2|6879.3|6876.5|72
1626708430000|2021-07-19 15:27:10|6878.8|6876|6878|6875.2|6878.8|6876|6876.5|6873.7|92
1626708440000|2021-07-19 15:27:20|6878.3|6875.5|6881.3|6878.5|6881.3|6878.5|6877.7|6874.9|54
1626708450000|2021-07-19 15:27:30|6881.8|6879|6877.3|6874.5|6882.3|6879.5|6875.7|6872.9|211
1626708460000|2021-07-19 15:27:40|6877|6874.2|6875.8|6873|6877.2|6874.4|6875.7|6872.9|69
1626708470000|2021-07-19 15:27:50|6875.7|6872.9|6876.5|6873.7|6877.3|6874.5|6874.7|6871.9|134
1626708480000|2021-07-19 15:28:00|6876.6|6873.8|6875.3|6872.5|6877.5|6874.7|6874.5|6871.7|116
1626708490000|2021-07-19 15:28:10|6875|6872.2|6876.8|6874|6877.3|6874.5|6874.6|6871.8|71
1626708500000|2021-07-19 15:28:20|6876.3|6873.5|6879.8|6877|6879.8|6877|6875.8|6873|70
1626708510000|2021-07-19 15:28:30|6880.2|6877.4|6878.7|6875.9|6880.3|6877.5|6877.7|6874.9|145
1626708520000|2021-07-19 15:28:40|6878.3|6875.5|6881.2|6878.4|6881.7|6878.9|6878.2|6875.4|77
1626708530000|2021-07-19 15:28:50|6881|6878.2|6880.8|6878|6881.7|6878.9|6879.3|6876.5|60
1626708540000|2021-07-19 15:29:00|6880.7|6877.9|6874|6871.2|6880.7|6877.9|6873.7|6870.9|183
1626708550000|2021-07-19 15:29:10|6873.8|6871|6874.7|6871.9|6875.7|6872.9|6873.5|6870.3|365
1626708560000|2021-07-19 15:29:20|6875|6872.2|6874.7|6871.9|6875.5|6872.7|6873.4|6870.6|86
1626708570000|2021-07-19 15:29:30|6875|6872.2|6877.7|6874.9|6878.7|6875.9|6873.7|6870.9|650
1626708580000|2021-07-19 15:29:40|6877.5|6874.7|6876.7|6873.9|6877.7|6874.9|6875.7|6872.9|66
1626708590000|2021-07-19 15:29:50|6876.4|6873.6|6875.5|6872.7|6877.7|6874.9|6874.7|6871.9|342
1626708600000|2021-07-19 15:30:00|6876.2|6873.4|6875.5|6872.7|6876.4|6873.6|6874|6871.2|470
1626708610000|2021-07-19 15:30:10|6875.9|6873.1|6876|6873.2|6876|6873.2|6873.4|6870.6|556
1626708620000|2021-07-19 15:30:20|6875.7|6872.9|6874|6871.2|6876|6873.2|6873.5|6870.7|120
1626708630000|2021-07-19 15:30:30|6873.5|6870.7|6874|6871.2|6874.7|6871.9|6873.4|6870.6|92
1626708640000|2021-07-19 15:30:40|6873.7|6870.9|6873.7|6870.9|6874.7|6871.9|6868.7|6865.9|900
1626708650000|2021-07-19 15:30:50|6872.8|6870|6875.7|6872.9|6875.7|6872.9|6871.7|6868.9|153
1626708660000|2021-07-19 15:31:00|6875.3|6872.5|6888.3|6885.5|6888.3|6885.5|6875.3|6872.5|387
1626708670000|2021-07-19 15:31:10|6888.7|6885.9|6888.3|6885.5|6890.8|6888|6883.3|6880.5|267
1626708680000|2021-07-19 15:31:20|6887.5|6884.7|6892.8|6890|6893|6890.2|6887|6884.2|365
1626708690000|2021-07-19 15:31:30|6893.3|6890.5|6898|6895.2|6899|6896.2|6893.3|6890.5|500
1626708700000|2021-07-19 15:31:40|6898.5|6895.7|6893.3|6890.5|6902.5|6899.7|6892.3|6889.5|488
1626708710000|2021-07-19 15:31:50|6893|6890.2|6899|6896.2|6899|6896.2|6892.3|6889.5|110
1626708720000|2021-07-19 15:32:00|6900|6897.2|6897.5|6894.7|6901.5|6898.7|6897.3|6894.5|228
1626708730000|2021-07-19 15:32:10|6897.3|6894.5|6895.3|6892.5|6898.3|6895.5|6893.3|6890.5|175
1626708740000|2021-07-19 15:32:20|6895.8|6893|6900.8|6898|6901.3|6898.5|6895.8|6893|136
1626708750000|2021-07-19 15:32:30|6900.3|6897.5|6901.7|6898.9|6902.3|6899.5|6899.5|6896.7|101
1626708760000|2021-07-19 15:32:40|6901.2|6898.4|6900.3|6897.5|6902|6899.2|6899.7|6896.9|116
1626708770000|2021-07-19 15:32:50|6899|6896.2|6897.2|6894.4|6899|6896.2|6896.7|6893.9|27
1626708780000|2021-07-19 15:33:00|6897|6894.2|6896|6893.2|6897.2|6894.4|6893.7|6890.9|47
1626708790000|2021-07-19 15:33:10|6895.5|6892.7|6897.7|6894.9|6899.3|6896.5|6895.3|6892.5|126
1626708800000|2021-07-19 15:33:20|6897.3|6894.5|6902.3|6899.5|6902.5|6899.7|6897.2|6894.4|92
1626708810000|2021-07-19 15:33:30|6902|6899.2|6900.8|6898|6902.3|6899.5|6900.8|6898|50
1626708820000|2021-07-19 15:33:40|6900.7|6897.9|6896.8|6894|6900.7|6897.9|6896.3|6893.5|65
1626708830000|2021-07-19 15:33:50|6896.3|6893.5|6898.8|6896|6900|6897.2|6895.7|6892.9|123
1626708840000|2021-07-19 15:34:00|6898.3|6895.5|6893|6890.2|6898.3|6895.5|6892.7|6889.9|33
1626708850000|2021-07-19 15:34:10|6892.5|6889.7|6893.8|6891|6894|6891.2|6891.3|6888.5|42
1626708860000|2021-07-19 15:34:20|6893.3|6890.5|6893.2|6890.4|6894.3|6891.5|6892.3|6889.5|46
1626708870000|2021-07-19 15:34:30|6893|6890.2|6891.8|6889|6893.3|6890.5|6891.8|6889|20
1626708880000|2021-07-19 15:34:40|6892|6889.2|6892.2|6889.4|6893|6890.2|6891.7|6888.9|16
1626708890000|2021-07-19 15:34:50|6892.3|6889.5|6893.5|6890.7|6895.3|6892.5|6891.8|6889|85
1626708900000|2021-07-19 15:35:00|6893.3|6890.5|6884.3|6881.5|6893.5|6890.7|6884.3|6881.5|98
1626708910000|2021-07-19 15:35:10|6883.3|6880.5|6880.3|6877.5|6883.3|6880.5|6876.8|6874|183
1626708920000|2021-07-19 15:35:20|6880.6|6877.8|6881.2|6878.4|6883.3|6880|6880.3|6877.5|107
1626708930000|2021-07-19 15:35:30|6881.3|6878.5|6879.2|6876.4|6883.2|6880.4|6879.2|6876.4|68
1626708940000|2021-07-19 15:35:40|6879.3|6876.5|6881.3|6878.5|6883.3|6880.5|6879|6875.6|67
1626708950000|2021-07-19 15:35:50|6881.5|6878.7|6877.3|6874.5|6881.5|6878.7|6876.7|6873.9|92
1626708960000|2021-07-19 15:36:00|6876.3|6873.5|6881.8|6879|6882.3|6879.5|6876|6873.2|96
1626708970000|2021-07-19 15:36:10|6882.3|6879.5|6883.3|6880.5|6883.5|6880.7|6881.3|6878.5|53
1626708980000|2021-07-19 15:36:20|6883|6880.2|6881.8|6879|6883.3|6880.5|6880.2|6877.4|41
1626708990000|2021-07-19 15:36:30|6881.5|6878.7|6880.3|6877.5|6882|6879.2|6878.8|6876|9
1626709000000|2021-07-19 15:36:40|6880.2|6877.4|6880.5|6877.7|6880.8|6878|6878.3|6875.5|70
1626709010000|2021-07-19 15:36:50|6880.7|6877.9|6878.5|6875.7|6880.7|6877.9|6877.3|6874.5|79
1626709020000|2021-07-19 15:37:00|6878.8|6876|6874.8|6872|6879.3|6876.5|6874.3|6871.5|158
1626709030000|2021-07-19 15:37:10|6874.7|6871.9|6875.3|6872.5|6876|6873.2|6874.3|6871.5|81
1626709040000|2021-07-19 15:37:20|6874.7|6871.9|6876.2|6873.4|6877.3|6874.5|6874.3|6871.5|32
1626709050000|2021-07-19 15:37:30|6875.8|6873|6877.7|6874.9|6878.8|6876|6875.5|6872.7|28
1626709060000|2021-07-19 15:37:40|6877.3|6874.5|6877|6874.2|6877.8|6875|6876.7|6873.9|17
1626709070000|2021-07-19 15:37:50|6876.7|6873.9|6874.7|6871.9|6876.7|6873.9|6874.7|6871.9|20
1626709080000|2021-07-19 15:38:00|6874.3|6871.5|6875.2|6872.4|6875.3|6872.5|6873.8|6871|46
1626709090000|2021-07-19 15:38:10|6875.3|6872.5|6872.8|6870|6875.3|6872.5|6872.7|6869.9|117
1626709100000|2021-07-19 15:38:20|6872.7|6869.9|6872.8|6870|6874.3|6871.5|6872.7|6869.9|124
1626709110000|2021-07-19 15:38:30|6873.3|6870.5|6871.7|6868.9|6873.3|6870.5|6869.7|6866.9|127
1626709120000|2021-07-19 15:38:40|6871.3|6868.5|6872.2|6869.4|6873|6870.2|6870.8|6868|106
1626709130000|2021-07-19 15:38:50|6871.3|6868.5|6873.2|6870.4|6874.2|6871.4|6871.2|6868.4|248
1626709140000|2021-07-19 15:39:00|6873.3|6870.5|6871.8|6869|6874.3|6871.5|6871.7|6868.9|765
1626709150000|2021-07-19 15:39:10|6871.7|6868.9|6882|6879.2|6882.5|6879.7|6871.7|6868.9|266
1626709160000|2021-07-19 15:39:20|6881.8|6879|6882|6879.2|6882|6879.2|6880.3|6877.5|56
1626709170000|2021-07-19 15:39:30|6881.8|6879|6883.3|6880.5|6883.8|6881|6879.7|6876.9|105
1626709180000|2021-07-19 15:39:40|6882.7|6879.9|6879.3|6876.5|6882.8|6880|6879.3|6876.5|31
1626709190000|2021-07-19 15:39:50|6879|6876.2|6879.3|6876.5|6879.3|6876.5|6877.3|6874.5|42
1626709200000|2021-07-19 15:40:00|6879.6|6876.8|6877.5|6874.7|6880|6877.2|6874.7|6871.9|98
1626709210000|2021-07-19 15:40:10|6876.7|6873.9|6878.7|6875.9|6879.2|6876.4|6876.7|6873.9|49
1626709220000|2021-07-19 15:40:20|6879.5|6876.7|6876.7|6873.9|6880|6877.2|6876.7|6873.9|82
1626709230000|2021-07-19 15:40:30|6877|6874.2|6875.3|6872.5|6877.2|6874.4|6874.3|6871.5|67
1626709240000|2021-07-19 15:40:40|6876.2|6873.4|6877.3|6874.5|6878.7|6875.9|6876|6873.2|77
1626709250000|2021-07-19 15:40:50|6877.7|6874.9|6879.5|6876.7|6879.7|6876.9|6877.2|6874.4|25
1626709260000|2021-07-19 15:41:00|6879.3|6876.5|6876.5|6873.7|6879.3|6876.5|6875|6872.2|39
1626709270000|2021-07-19 15:41:10|6876|6873.2|6876|6873.2|6876.7|6873.9|6875.2|6872.4|21
1626709280000|2021-07-19 15:41:20|6877.8|6875|6877.3|6874.5|6878|6875.2|6875.8|6873|64
1626709290000|2021-07-19 15:41:30|6877.2|6874.4|6881.5|6878.7|6881.7|6878.9|6875.7|6872.9|59
1626709300000|2021-07-19 15:41:40|6881.3|6878.5|6880.7|6877.9|6882.8|6880|6880.7|6877.9|21
1626709310000|2021-07-19 15:41:50|6880.3|6877.5|6887|6884.2|6887|6884.2|6879.7|6876.9|138
1626709320000|2021-07-19 15:42:00|6887.3|6884.5|6887.8|6885|6892|6889.2|6887.3|6884.5|274
1626709330000|2021-07-19 15:42:10|6887.3|6884.5|6890.5|6887.7|6891.2|6888.4|6886.2|6883.4|178
1626709340000|2021-07-19 15:42:20|6890.3|6887.5|6890.8|6888|6892.5|6889.7|6890.3|6887.5|45
1626709350000|2021-07-19 15:42:30|6890.7|6887.9|6892|6889.2|6893.3|6890.5|6890.3|6887.5|49
1626709360000|2021-07-19 15:42:40|6891.8|6889|6893.3|6890.5|6893.3|6890.5|6891.8|6889|31
1626709370000|2021-07-19 15:42:50|6893|6890.2|6891|6888.2|6893|6890.2|6890.3|6887.5|53
1626709380000|2021-07-19 15:43:00|6891.3|6888.5|6892.3|6889.5|6893.3|6890.5|6890.6|6887.8|145
1626709390000|2021-07-19 15:43:10|6892.5|6889.7|6892|6889.2|6893|6890.2|6891.2|6888.4|80
1626709400000|2021-07-19 15:43:20|6892.2|6889.4|6891.3|6888.5|6892.3|6889.5|6890.2|6887.4|17
1626709410000|2021-07-19 15:43:30|6890.5|6887.7|6889.2|6886.4|6891.3|6888.5|6889.2|6886.4|32
1626709420000|2021-07-19 15:43:40|6889|6886.2|6888.8|6886|6889.2|6886.4|6887.7|6884.9|12
1626709430000|2021-07-19 15:43:50|6888.3|6885.5|6892.8|6890|6892.8|6890|6888.3|6885.5|33
1626709440000|2021-07-19 15:44:00|6892.2|6889.4|6889.8|6887|6892.3|6889.5|6889.3|6886.5|78
1626709450000|2021-07-19 15:44:10|6890.8|6888|6885.3|6882.5|6890.8|6888|6885.3|6882.5|71
1626709460000|2021-07-19 15:44:20|6885.6|6882.8|6888.1|6885.3|6889|6886.2|6885.6|6882.8|76
1626709470000|2021-07-19 15:44:30|6887.3|6884.5|6887.8|6885|6887.8|6885|6886.6|6883.8|75
1626709480000|2021-07-19 15:44:40|6887.3|6884.5|6888.6|6885.8|6890.6|6887.8|6887.3|6884.5|80
1626709490000|2021-07-19 15:44:50|6888.3|6885.5|6887.3|6884.5|6888.3|6885.5|6886.6|6883.8|104
1626709500000|2021-07-19 15:45:00|6886.6|6883.8|6888.1|6885.3|6888.5|6885.7|6886.6|6883.8|39
1626709510000|2021-07-19 15:45:10|6887.6|6884.8|6891.6|6888.8|6892.6|6889.8|6885.6|6882.8|58
1626709520000|2021-07-19 15:45:20|6891.3|6888.5|6896.1|6893.3|6896.1|6893.3|6891.3|6888.5|150
1626709530000|2021-07-19 15:45:30|6896|6893.2|6896.3|6893.5|6896.6|6893.8|6893.1|6890.3|66
1626709540000|2021-07-19 15:45:40|6896|6893.2|6897.3|6894.5|6897.3|6894.5|6895.3|6892.5|40
1626709550000|2021-07-19 15:45:50|6898.3|6895.5|6897|6894.2|6898.8|6896|6896.8|6894|136
1626709560000|2021-07-19 15:46:00|6897.3|6894.5|6898.8|6896|6899|6896.2|6896.8|6894|35
1626709570000|2021-07-19 15:46:10|6899.6|6896.8|6900.5|6897.7|6901.5|6898.7|6899.3|6896.5|10
1626709580000|2021-07-19 15:46:20|6900.3|6897.5|6899.1|6896.3|6900.3|6897.5|6897.6|6894.8|16
1626709590000|2021-07-19 15:46:30|6898.8|6896|6895.1|6892.3|6898.8|6896|6893.6|6890.8|147
1626709600000|2021-07-19 15:46:40|6894.6|6891.8|6894.3|6891.5|6895.1|6892.3|6894.1|6891.3|10
1626709610000|2021-07-19 15:46:50|6895.2|6891.2|6895.1|6892.3|6896.3|6893.5|6894.1|6891.2|50
1626709620000|2021-07-19 15:47:00|6895|6892.2|6894.6|6891.8|6896.3|6893.5|6894.1|6891.3|99
1626709630000|2021-07-19 15:47:10|6895|6892.2|6895.3|6892.5|6896.8|6894|6894.6|6891.8|145
1626709640000|2021-07-19 15:47:20|6895.6|6892.8|6895.3|6892.5|6895.6|6892.8|6894.1|6891.3|45
1626709650000|2021-07-19 15:47:30|6895.1|6892.3|6896.8|6894|6897|6894.2|6895.1|6892.3|405
1626709660000|2021-07-19 15:47:40|6897|6894.2|6895.3|6892.5|6897|6894.2|6895.3|6892.5|7
1626709670000|2021-07-19 15:47:50|6895.6|6892.8|6896.6|6893.8|6896.8|6894|6895.6|6892.8|12
1626709680000|2021-07-19 15:48:00|6896.8|6894|6899|6896.2|6899.8|6897|6896.8|6894|77
1626709690000|2021-07-19 15:48:10|6898.8|6896|6901.6|6898.8|6902.1|6899.3|6898.6|6895.8|77
1626709700000|2021-07-19 15:48:20|6901.1|6898.3|6902.6|6899.8|6903.3|6900.5|6900.6|6897.8|75
1626709710000|2021-07-19 15:48:30|6904.1|6901.3|6902.3|6899.5|6904.1|6901.3|6902.3|6899.5|51
1626709720000|2021-07-19 15:48:40|6902.6|6899.8|6905.1|6902.3|6905.6|6902.8|6902.6|6899.8|84
1626709730000|2021-07-19 15:48:50|6905.3|6902.5|6902.3|6899.5|6905.3|6902.5|6902.3|6899.5|37
1626709740000|2021-07-19 15:49:00|6902.6|6899.8|6899.8|6897|6902.6|6899.8|6899.3|6896.5|99
1626709750000|2021-07-19 15:49:10|6899.3|6896.5|6898.3|6895.5|6899.3|6896.5|6897.3|6894.5|13
1626709760000|2021-07-19 15:49:20|6897.6|6894.8|6892|6889.2|6897.8|6895|6892|6889.2|17
1626709770000|2021-07-19 15:49:30|6891.8|6889|6894.5|6891.7|6895.3|6892.5|6890.3|6887.5|85
1626709780000|2021-07-19 15:49:40|6894.3|6891.5|6898|6895.2|6898.9|6895.7|6892.3|6889.5|150
1626709790000|2021-07-19 15:49:50|6897.3|6894.5|6899|6896.2|6899|6896.2|6897.3|6894.5|33
1626709800000|2021-07-19 15:50:00|6899.5|6896.7|6896|6893.2|6899.5|6896.7|6893.6|6890.8|42
1626709810000|2021-07-19 15:50:10|6895.2|6891.2|6894.3|6891.5|6895.6|6892.8|6892.6|6889.8|172
1626709820000|2021-07-19 15:50:20|6894|6891.2|6895.5|6892.7|6895.5|6892.7|6893.3|6890.5|19
1626709830000|2021-07-19 15:50:30|6894|6891.2|6893.3|6890.5|6894|6891.2|6893|6890.2|56
1626709840000|2021-07-19 15:50:40|6893|6890.2|6892.3|6889.5|6893|6890.2|6888|6885.2|193
1626709850000|2021-07-19 15:50:50|6892.5|6889.7|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|18
1626709860000|2021-07-19 15:51:00|6893.5|6890.7|6898.3|6895.5|6899.5|6896.7|6893.3|6890.5|100
1626709870000|2021-07-19 15:51:10|6898|6895.2|6898.5|6895.7|6898.5|6895.7|6896.3|6893.5|27
1626709880000|2021-07-19 15:51:20|6898.3|6895.5|6898.5|6895.7|6899.3|6896.5|6898|6895.2|21
1626709890000|2021-07-19 15:51:30|6899|6896.2|6896|6893.2|6899|6896.2|6895.3|6892.5|25
1626709900000|2021-07-19 15:51:40|6896.3|6893.5|6901|6898.2|6901|6898.2|6896.3|6893.5|39
1626709910000|2021-07-19 15:51:50|6901.3|6898.5|6899.8|6897|6901.3|6898.5|6899.3|6896.5|37
1626709920000|2021-07-19 15:52:00|6899.4|6896.6|6899.3|6896.5|6900.4|6897.6|6897.3|6894.5|63
1626709930000|2021-07-19 15:52:10|6900.4|6897.6|6901.3|6898.5|6901.9|6899.1|6899.6|6896.8|53
1626709940000|2021-07-19 15:52:20|6900.6|6897.8|6900.6|6897.8|6901.9|6899.1|6900.4|6897.6|6
1626709950000|2021-07-19 15:52:30|6900.3|6897.5|6901.9|6899.1|6904.8|6902|6900.3|6897.5|210
1626709960000|2021-07-19 15:52:40|6902.3|6899.5|6901.9|6899.1|6902.3|6899.5|6901.4|6898.6|4
1626709970000|2021-07-19 15:52:50|6902.9|6900.1|6904.3|6901.5|6905.3|6902.5|6902.8|6900|29
1626709980000|2021-07-19 15:53:00|6903.9|6901.1|6903.3|6900.5|6903.9|6901.1|6901.3|6898.5|37
1626709990000|2021-07-19 15:53:10|6903.4|6900.6|6908.3|6905.5|6909.3|6906.5|6903.4|6900.6|85
1626710000000|2021-07-19 15:53:20|6909.3|6906.5|6908.4|6905.6|6909.3|6906.5|6908.3|6905.5|36
1626710010000|2021-07-19 15:53:30|6908.8|6906|6906.3|6903.5|6909.3|6906.5|6906.3|6903.5|40
1626710020000|2021-07-19 15:53:40|6905.9|6903.1|6910.3|6907.5|6910.4|6907.6|6905.9|6903.1|189
1626710030000|2021-07-19 15:53:50|6910.4|6907.6|6911.3|6908.5|6911.4|6908.6|6908.9|6906.1|112
1626710040000|2021-07-19 15:54:00|6910.9|6908.1|6910.8|6908|6912.8|6910|6910.3|6907.5|73
1626710050000|2021-07-19 15:54:10|6910.6|6907.8|6910.3|6907.5|6910.9|6908.1|6909.3|6906.5|182
1626710060000|2021-07-19 15:54:20|6910.4|6907.6|6912.9|6910.1|6912.9|6910.1|6909.9|6907.1|24
1626710070000|2021-07-19 15:54:30|6913.1|6910.3|6915.6|6912.8|6915.8|6913|6913.1|6910.3|110
1626710080000|2021-07-19 15:54:40|6915.3|6912.5|6917.9|6915.1|6917.9|6915.1|6915.3|6912.5|83
1626710090000|2021-07-19 15:54:50|6918.6|6915.8|6920.4|6917.6|6921.3|6918.5|6918.6|6915.8|153
1626710100000|2021-07-19 15:55:00|6920.8|6918|6919.6|6916.8|6922.3|6919.5|6918.8|6916|76
1626710110000|2021-07-19 15:55:10|6920.3|6917.5|6922.6|6919.8|6924.3|6921.5|6919.6|6916.8|89
1626710120000|2021-07-19 15:55:20|6922.3|6919.5|6923.1|6920.3|6924.1|6921.3|6921.6|6918.8|67
1626710130000|2021-07-19 15:55:30|6922.6|6919.8|6922.1|6919.3|6923.1|6920.3|6921.6|6918.8|20
1626710140000|2021-07-19 15:55:40|6922.4|6919.6|6924.6|6921.8|6925.3|6922.5|6922.4|6919.6|68
1626710150000|2021-07-19 15:55:50|6923.6|6920.8|6926.1|6923.3|6926.3|6923.5|6923.4|6920.6|244
1626710160000|2021-07-19 15:56:00|6926.3|6923.5|6919.1|6916.3|6926.3|6923.5|6918.9|6916.1|1246
1626710170000|2021-07-19 15:56:10|6918.9|6916.1|6921.6|6918.8|6922.6|6919.8|6918.6|6915.8|66
1626710180000|2021-07-19 15:56:20|6921.4|6918.6|6919.9|6917.1|6921.4|6918.6|6918.4|6915.6|50
1626710190000|2021-07-19 15:56:30|6919.8|6917|6920.3|6917.5|6921.1|6918.3|6919.6|6916.8|40
1626710200000|2021-07-19 15:56:40|6919.8|6917|6919.9|6917.1|6920.6|6917.8|6919.6|6916.8|35
1626710210000|2021-07-19 15:56:50|6920.8|6918|6920.3|6917.5|6922.4|6919.6|6920.3|6917.5|78
1626710220000|2021-07-19 15:57:00|6920.9|6918.1|6920.8|6918|6922.9|6920.1|6919.1|6916.3|108
1626710230000|2021-07-19 15:57:10|6920.3|6917.5|6925.3|6922.5|6925.3|6922.5|6920.3|6917.5|81
1626710240000|2021-07-19 15:57:20|6924.8|6922|6922.3|6919.5|6924.9|6922.1|6921.4|6918.6|67
1626710250000|2021-07-19 15:57:30|6921.9|6919.1|6922.4|6919.6|6922.9|6920.1|6919.4|6916.6|98
1626710260000|2021-07-19 15:57:40|6922.3|6919.5|6922.3|6919.5|6922.9|6920.1|6921.9|6919.1|102
1626710270000|2021-07-19 15:57:50|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|13
1626710280000|2021-07-19 15:58:00|6922.9|6920.1|6920.1|6917.3|6922.9|6920.1|6919.4|6916.6|87
1626710290000|2021-07-19 15:58:10|6919.9|6917.1|6926.3|6923.5|6927.4|6924.6|6919.9|6917.1|95
1626710300000|2021-07-19 15:58:20|6926.1|6923.3|6927.4|6924.6|6927.9|6925.1|6924.8|6922|99
1626710310000|2021-07-19 15:58:30|6926.9|6924.1|6925.1|6922.3|6927.1|6924.3|6925.1|6922.3|14
1626710320000|2021-07-19 15:58:40|6924.1|6921.3|6923.3|6920.5|6925.3|6922.5|6923.3|6920.5|46
1626710330000|2021-07-19 15:58:50|6923.1|6920.3|6922.3|6919.5|6923.3|6920.5|6922.3|6919.5|40
1626710340000|2021-07-19 15:59:00|6922|6919.2|6912.1|6909.3|6922|6919.2|6911.4|6908.6|166
1626710350000|2021-07-19 15:59:10|6911.4|6908.6|6908.4|6905.6|6913.4|6910.6|6908.3|6905.5|138
1626710360000|2021-07-19 15:59:20|6908.3|6905.5|6906.4|6903.6|6908.3|6905.5|6906.3|6903.5|37
1626710370000|2021-07-19 15:59:30|6906.8|6904|6909.1|6906.3|6910.1|6907.3|6905.4|6902.6|16
1626710380000|2021-07-19 15:59:40|6909.3|6906.5|6910.1|6907.3|6911.4|6908.6|6909.3|6906.5|22
1626710390000|2021-07-19 15:59:50|6909.9|6907.1|6911.4|6908.6|6911.4|6908.6|6908.9|6906.1|26
1626710400000|2021-07-19 16:00:00|6911.3|6908.5|6907.3|6904.5|6911.3|6908.5|6905.4|6902.6|38
1626710410000|2021-07-19 16:00:10|6907.8|6905|6907.3|6904.5|6907.9|6905.1|6906.8|6904|38
1626710420000|2021-07-19 16:00:20|6907.1|6904.3|6903.9|6901.1|6907.1|6904.3|6903.3|6900.5|33
1626710430000|2021-07-19 16:00:30|6903.3|6900.5|6897.3|6894.5|6903.3|6900.5|6896.3|6893.5|98
1626710440000|2021-07-19 16:00:40|6896.9|6894.1|6896.6|6893.8|6898.9|6895.8|6895.6|6892.8|88
1626710450000|2021-07-19 16:00:50|6896.8|6894|6900.3|6897.5|6900.3|6897.5|6896.8|6894|29
1626710460000|2021-07-19 16:01:00|6900.4|6897.6|6899.3|6896.5|6902.3|6899.5|6899.1|6896.3|23
1626710470000|2021-07-19 16:01:10|6899.1|6896.3|6898.6|6895.8|6900.4|6897.6|6897.9|6895.1|39
1626710480000|2021-07-19 16:01:20|6899.1|6896.3|6899.4|6896.6|6899.4|6896.6|6898.3|6895.5|27
1626710490000|2021-07-19 16:01:30|6899.8|6897|6899.8|6897|6901.3|6898.5|6899.3|6896.5|14
1626710500000|2021-07-19 16:01:40|6900.3|6897.5|6897.3|6894.5|6901.4|6898.6|6897.3|6894.5|14
1626710510000|2021-07-19 16:01:50|6897.1|6894.3|6894.3|6891.5|6897.3|6894.5|6893.8|6891|58
1626710520000|2021-07-19 16:02:00|6894|6891.2|6892.3|6889.5|6894|6891.2|6892.1|6889.3|112
1626710530000|2021-07-19 16:02:10|6892.8|6890|6888.6|6885.8|6892.8|6890|6887.4|6884.6|164
1626710540000|2021-07-19 16:02:20|6888.8|6886|6888.3|6885.5|6888.9|6886.1|6886.9|6884.1|81
1626710550000|2021-07-19 16:02:30|6889.3|6886.5|6886.1|6883.3|6889.6|6886.8|6886.1|6882.9|205
1626710560000|2021-07-19 16:02:40|6885.4|6882.6|6885.3|6882.5|6886.4|6883.6|6884.3|6881.5|43
1626710570000|2021-07-19 16:02:50|6884.8|6882|6888.3|6885.5|6888.3|6885.5|6884.8|6882|23
1626710580000|2021-07-19 16:03:00|6888|6885.2|6886.4|6883.6|6888.3|6885.5|6886.3|6883.5|49
1626710590000|2021-07-19 16:03:10|6886.3|6883.5|6886.9|6884.1|6887.3|6884.5|6884.4|6881.6|80
1626710600000|2021-07-19 16:03:20|6887.4|6884.6|6890.8|6888|6890.8|6888|6886.9|6884.1|50
1626710610000|2021-07-19 16:03:30|6891.3|6888.5|6891.9|6889.1|6893.9|6891.1|6891.3|6888.5|49
1626710620000|2021-07-19 16:03:40|6892.3|6889.5|6890.6|6887.8|6893.4|6890.6|6890.1|6887.3|230
1626710630000|2021-07-19 16:03:50|6889.9|6887.1|6889.1|6886.3|6889.9|6887.1|6888.6|6885.8|13
1626710640000|2021-07-19 16:04:00|6888.7|6885.9|6886.6|6883.8|6888.7|6885.9|6883.7|6880.9|165
1626710650000|2021-07-19 16:04:10|6887.3|6884.5|6885.6|6882.8|6888.6|6885.8|6885.6|6882.8|89
1626710660000|2021-07-19 16:04:20|6885.7|6882.9|6885.7|6882.9|6886.1|6883.3|6884.6|6881.8|31
1626710670000|2021-07-19 16:04:30|6885.6|6882.8|6884.4|6881.6|6885.7|6882.9|6883.6|6880.8|11
1626710680000|2021-07-19 16:04:40|6884.6|6881.8|6886.7|6883.9|6886.7|6883.9|6884.6|6881.8|15
1626710690000|2021-07-19 16:04:50|6886.6|6883.8|6883.6|6880.8|6886.6|6883.8|6880.9|6878.1|88
1626710700000|2021-07-19 16:05:00|6884.1|6881.3|6882.7|6879.9|6885.4|6882.6|6882.4|6879.6|46
1626710710000|2021-07-19 16:05:10|6883.6|6880.8|6882.6|6879.8|6883.9|6881.1|6882.2|6879.4|30
1626710720000|2021-07-19 16:05:20|6883.1|6880.3|6880.7|6877.9|6883.6|6880.8|6880.6|6877.8|36
1626710730000|2021-07-19 16:05:30|6881.6|6878.8|6881.6|6878.8|6882.6|6879.8|6880.6|6877.8|32
1626710740000|2021-07-19 16:05:40|6881.4|6878.6|6885.1|6882.3|6885.1|6882.3|6881.4|6878.6|31
1626710750000|2021-07-19 16:05:50|6885.6|6882.8|6886.1|6883.3|6887.7|6884.9|6885.4|6882.6|23
1626710760000|2021-07-19 16:06:00|6886.4|6883.6|6887.6|6884.8|6889.1|6886.3|6885.6|6882.8|32
1626710770000|2021-07-19 16:06:10|6887.7|6884.9|6889.9|6887.1|6890.1|6887.3|6887.7|6884.9|24
1626710780000|2021-07-19 16:06:20|6888.9|6886.1|6888.6|6885.8|6888.9|6886.1|6886.6|6883.8|119
1626710790000|2021-07-19 16:06:30|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.2|6884.4|18
1626710800000|2021-07-19 16:06:40|6887.1|6884.3|6888.9|6886.1|6889.4|6886.6|6886.6|6883.8|639
1626710810000|2021-07-19 16:06:50|6889.6|6886.8|6889.2|6886.4|6889.9|6887.1|6888.9|6886.1|9
1626710820000|2021-07-19 16:07:00|6889.9|6887.1|6889.9|6887.1|6890.9|6888.1|6888.7|6885.9|25
1626710830000|2021-07-19 16:07:10|6889.7|6886.9|6889.9|6887.1|6890|6887.2|6889.4|6886.6|9
1626710840000|2021-07-19 16:07:20|6888.9|6886.1|6889.9|6887.1|6890|6887.2|6888.9|6886.1|13
1626710850000|2021-07-19 16:07:30|6889.6|6886.8|6888.9|6886.1|6889.6|6886.8|6888.7|6885.9|11
1626710860000|2021-07-19 16:07:40|6889|6886.2|6890.9|6888.1|6891.9|6889.1|6889|6886.2|19
1626710870000|2021-07-19 16:07:50|6891.2|6888.4|6890.9|6888.1|6891.9|6889.1|6890.9|6888.1|21
1626710880000|2021-07-19 16:08:00|6891.2|6888.4|6889.9|6887.1|6891.6|6888.8|6889.9|6887.1|28
1626710890000|2021-07-19 16:08:10|6889.2|6886.4|6887.9|6885.1|6889.2|6886.4|6887.1|6884.3|90
1626710900000|2021-07-19 16:08:20|6887.7|6884.9|6887.9|6885.1|6887.9|6885.1|6887.2|6884.4|18
1626710910000|2021-07-19 16:08:30|6887.7|6884.9|6886.9|6884.1|6887.7|6884.9|6886.2|6883.4|7
1626710920000|2021-07-19 16:08:40|6887.4|6884.6|6886.2|6883.4|6887.9|6885.1|6886.2|6883.4|11
1626710930000|2021-07-19 16:08:50|6885.9|6883.1|6887.7|6884.9|6887.9|6885.1|6885.9|6883.1|6
1626710940000|2021-07-19 16:09:00|6887.4|6884.6|6885.6|6882.8|6887.9|6885.1|6885.2|6882.4|13
1626710950000|2021-07-19 16:09:10|6884.7|6881.9|6885.9|6883.1|6885.9|6883.1|6883.9|6881.1|5
1626710960000|2021-07-19 16:09:20|6886.4|6883.6|6885.9|6883.1|6886.7|6883.9|6885|6882.2|8
1626710970000|2021-07-19 16:09:30|6886.6|6883.8|6886.9|6884.1|6887.5|6884.7|6885.9|6883.1|84
1626710980000|2021-07-19 16:09:40|6887|6884.2|6883|6880.2|6887|6884.2|6882.9|6880.1|89
1626710990000|2021-07-19 16:09:50|6882.9|6880.1|6882.9|6880.1|6883|6880.2|6882.9|6880.1|20
1626711000000|2021-07-19 16:10:00|6882.5|6879.7|6874.9|6872.1|6882.5|6879.7|6873.7|6869|479
1626711010000|2021-07-19 16:10:10|6873.9|6871.1|6876.9|6874.1|6877.2|6874.4|6873.9|6871.1|125
1626711020000|2021-07-19 16:10:20|6876.5|6873.7|6876.2|6873.4|6876.5|6873.7|6876.2|6873.4|70
1626711030000|2021-07-19 16:10:30|6876.9|6874.1|6876.4|6873.6|6877.6|6874.8|6875.9|6873.1|50
1626711040000|2021-07-19 16:10:40|6876.7|6873.9|6874.4|6871.6|6876.9|6874.1|6874.2|6871.4|13
1626711050000|2021-07-19 16:10:50|6874.9|6872.1|6874.9|6872.1|6875.4|6872.6|6874.4|6871.6|13
1626711060000|2021-07-19 16:11:00|6875|6872.2|6874.2|6871.4|6875.9|6873.1|6873.2|6870.4|86
1626711070000|2021-07-19 16:11:10|6873.7|6870.9|6875.7|6872.9|6875.7|6872.9|6873.2|6870.4|42
1626711080000|2021-07-19 16:11:20|6876.1|6873.3|6876.9|6874.1|6876.9|6874.1|6876.1|6873.3|29
1626711090000|2021-07-19 16:11:30|6876.7|6873.9|6876.9|6874.1|6876.9|6874.1|6876.2|6873.4|9
1626711100000|2021-07-19 16:11:40|6877|6874.2|6877.2|6874.4|6877.9|6875.1|6876.2|6873.4|15
1626711110000|2021-07-19 16:11:50|6876.2|6873.4|6875.2|6872.4|6876.4|6873.6|6874.9|6872.1|77
1626711120000|2021-07-19 16:12:00|6874.9|6872.1|6874.9|6872.1|6875.7|6872.9|6872.9|6870.1|66
1626711130000|2021-07-19 16:12:10|6875|6872.2|6873.9|6871.1|6876.5|6873.7|6873.4|6870.6|24
1626711140000|2021-07-19 16:12:20|6875.1|6872.3|6875.9|6873.1|6877.6|6874.8|6875.1|6872.3|156
1626711150000|2021-07-19 16:12:30|6876.2|6873.4|6878.2|6875.4|6878.7|6875.9|6876.2|6873.4|30
1626711160000|2021-07-19 16:12:40|6877.7|6874.9|6878.6|6875.8|6878.7|6875.9|6877.7|6874.9|7
1626711170000|2021-07-19 16:12:50|6878.2|6875.4|6879.7|6876.9|6880|6877.2|6878.2|6875.4|25
1626711180000|2021-07-19 16:13:00|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6878.7|6875.9|4
1626711190000|2021-07-19 16:13:10|6878.7|6875.9|6876.1|6873.3|6878.7|6875.9|6875.7|6872.9|386
1626711200000|2021-07-19 16:13:20|6875.7|6872.9|6877.2|6874.4|6877.2|6874.4|6875.7|6872.9|24
1626711210000|2021-07-19 16:13:30|6877.1|6874.3|6875.6|6872.8|6877.1|6874.3|6874.6|6871.8|44
1626711220000|2021-07-19 16:13:40|6876.6|6873.8|6877.1|6874.3|6877.1|6874.3|6875.6|6872.8|19
1626711230000|2021-07-19 16:13:50|6876.1|6873.3|6877.1|6874.3|6878.2|6875.4|6876.1|6873.3|52
1626711240000|2021-07-19 16:14:00|6877.2|6874.4|6875.6|6872.8|6877.2|6874.4|6875.6|6872.8|47
1626711250000|2021-07-19 16:14:10|6874.9|6872.1|6876.1|6873.3|6876.1|6873.3|6874.6|6871.8|108
1626711260000|2021-07-19 16:14:20|6876.6|6873.8|6878.9|6876.1|6879.6|6876.8|6876.6|6873.8|82
1626711270000|2021-07-19 16:14:30|6878.6|6875.8|6878.1|6875.3|6878.6|6875.8|6878.1|6875.3|3
1626711280000|2021-07-19 16:14:40|6877.9|6875.1|6874.6|6871.8|6878.1|6875.3|6873.9|6871.1|53
1626711290000|2021-07-19 16:14:50|6874.4|6871.6|6875.9|6873.1|6876.5|6873.3|6874.4|6871.6|117
1626711300000|2021-07-19 16:15:00|6876.1|6873.3|6875.6|6872.8|6876.6|6873.8|6874.2|6871.4|12
1626711310000|2021-07-19 16:15:10|6875.7|6872.9|6873.6|6870.8|6875.7|6872.9|6873.2|6870.4|47
1626711320000|2021-07-19 16:15:20|6873.7|6870.9|6877.4|6874.6|6878.1|6875.3|6873.7|6870.9|161
1626711330000|2021-07-19 16:15:30|6877.6|6874.8|6878.9|6876.1|6878.9|6876.1|6877.4|6874.6|21
1626711340000|2021-07-19 16:15:40|6879.2|6876.4|6882.1|6879.3|6882.1|6879.3|6879.2|6876.4|20
1626711350000|2021-07-19 16:15:50|6881.9|6879.1|6879.6|6876.8|6881.9|6879.1|6879.6|6876.8|7
1626711360000|2021-07-19 16:16:00|6879.7|6876.9|6881.2|6878.4|6882.6|6879.8|6879.7|6876.9|81
1626711370000|2021-07-19 16:16:10|6882.2|6879.4|6879.7|6876.9|6882.2|6879.4|6878.4|6875.6|24
1626711380000|2021-07-19 16:16:20|6879.6|6876.8|6880.2|6877.4|6880.2|6877.4|6879.1|6876.3|12
1626711390000|2021-07-19 16:16:30|6880.1|6877.3|6881.2|6878.4|6881.2|6878.4|6880.1|6877.3|5
1626711400000|2021-07-19 16:16:40|6881.7|6878.9|6881.2|6878.4|6882.2|6879.4|6881.2|6878.4|73
1626711410000|2021-07-19 16:16:50|6879.7|6876.9|6876.4|6873.6|6879.7|6876.9|6876.2|6873.4|118
1626711420000|2021-07-19 16:17:00|6876.7|6873.9|6878.2|6875.4|6878.2|6875.4|6876.4|6873.6|29
1626711430000|2021-07-19 16:17:10|6877.7|6874.9|6876.7|6873.9|6877.7|6874.9|6876.7|6873.9|9
1626711440000|2021-07-19 16:17:20|6876.9|6874.1|6875.9|6873.1|6876.9|6874.1|6875.7|6872.9|19
1626711450000|2021-07-19 16:17:30|6875.7|6872.9|6878.2|6875.4|6878.2|6875.4|6875.7|6872.9|14
1626711460000|2021-07-19 16:17:40|6878.4|6875.6|6876.7|6873.9|6878.4|6875.6|6876.7|6873.9|10
1626711470000|2021-07-19 16:17:50|6876.6|6873.8|6879.2|6876.4|6880.5|6877.7|6875.9|6873.1|115
1626711480000|2021-07-19 16:18:00|6878.9|6876.1|6876.7|6873.9|6878.9|6876.1|6876.2|6873.4|12
1626711490000|2021-07-19 16:18:10|6876.6|6873.8|6874.5|6871.7|6876.6|6873.8|6874.4|6871.6|8
1626711500000|2021-07-19 16:18:20|6874.9|6872.1|6875.4|6872.6|6875.4|6872.6|6874.4|6871.6|34
1626711510000|2021-07-19 16:18:30|6875.2|6872.4|6874.9|6872.1|6875.2|6872.4|6874.4|6871.6|58
1626711520000|2021-07-19 16:18:40|6874.7|6871.9|6874.9|6872.1|6874.9|6872.1|6874.7|6871.9|5
1626711530000|2021-07-19 16:18:50|6875.4|6872.6|6874.7|6871.9|6875.4|6872.6|6874.7|6871.9|7
1626711540000|2021-07-19 16:19:00|6874.4|6871.6|6873.6|6870.8|6874.9|6872.1|6873.2|6870.4|154
1626711550000|2021-07-19 16:19:10|6872.9|6870.1|6871.7|6868.9|6872.9|6870.1|6871.2|6868.4|137
1626711560000|2021-07-19 16:19:20|6871.9|6869.1|6874.2|6871.4|6875.7|6872.9|6871.9|6869.1|129
1626711570000|2021-07-19 16:19:30|6874.1|6871.3|6875.6|6872.8|6875.6|6872.8|6874.1|6871.3|17
1626711580000|2021-07-19 16:19:40|6876.6|6873.8|6876.6|6873.8|6877.7|6874.9|6876.6|6873.8|24
1626711590000|2021-07-19 16:19:50|6876.7|6873.9|6876.6|6873.8|6876.7|6873.9|6876.6|6873.8|5
1626711600000|2021-07-19 16:20:00|6876.1|6873.3|6876.2|6873.4|6876.2|6873.4|6875.9|6873.1|30
1626711610000|2021-07-19 16:20:10|6876.4|6873.6|6876.6|6873.8|6878.6|6875.8|6876.4|6873.6|25
1626711620000|2021-07-19 16:20:20|6875.7|6872.9|6875.6|6872.8|6876.2|6873.4|6875.6|6872.8|4
1626711630000|2021-07-19 16:20:30|6875.7|6872.9|6876.6|6873.8|6876.9|6874.1|6875.7|6872.9|23
1626711640000|2021-07-19 16:20:40|6875.7|6872.9|6877.6|6874.8|6877.7|6874.9|6875.6|6872.8|20
1626711650000|2021-07-19 16:20:50|6877.7|6874.9|6878.2|6875.4|6879.2|6876.4|6877.6|6874.8|45
1626711660000|2021-07-19 16:21:00|6877.5|6874.7|6877.6|6874.8|6878.7|6875.9|6877.2|6874.4|32
1626711670000|2021-07-19 16:21:10|6877.2|6874.4|6879.2|6876.4|6879.2|6876.4|6877.2|6874.4|15
1626711680000|2021-07-19 16:21:20|6882.4|6872.4|6876.7|6873.9|6882.4|6873.9|6875.1|6869.9|155
1626711690000|2021-07-19 16:21:30|6876.6|6873.8|6876.2|6873.4|6876.6|6873.8|6875.7|6872.9|8
1626711700000|2021-07-19 16:21:40|6876.7|6873.9|6878.6|6875.8|6878.7|6875.9|6876.7|6873.9|16
1626711710000|2021-07-19 16:21:50|6879.7|6876.9|6882.9|6880.1|6884.2|6881.4|6879.4|6876.6|616
1626711720000|2021-07-19 16:22:00|6883.5|6880.7|6884.5|6881.7|6885.9|6883.1|6883.2|6880.4|91
1626711730000|2021-07-19 16:22:10|6884.2|6881.4|6882.9|6880.1|6884.9|6882.1|6882.9|6880.1|25
1626711740000|2021-07-19 16:22:20|6883|6880.2|6881.9|6879.1|6883.5|6880.7|6881.9|6879.1|24
1626711750000|2021-07-19 16:22:30|6881.7|6878.9|6878.4|6875.6|6881.7|6878.9|6877.4|6874.6|18
1626711760000|2021-07-19 16:22:40|6877.9|6875.1|6876.5|6873.7|6878|6875.2|6876|6873.2|20
1626711770000|2021-07-19 16:22:50|6876.4|6873.6|6877.4|6874.6|6877.5|6874.7|6876.4|6873.6|4
1626711780000|2021-07-19 16:23:00|6877.2|6874.4|6878.7|6875.9|6878.7|6875.9|6876|6873.2|37
1626711790000|2021-07-19 16:23:10|6878.5|6874.5|6878.9|6876.1|6879|6876.2|6877.7|6874.5|17
1626711800000|2021-07-19 16:23:20|6879.4|6876.6|6879.4|6876.6|6879.9|6877.1|6878.4|6875.6|10
1626711810000|2021-07-19 16:23:30|6879.9|6877.1|6879|6876.2|6879.9|6877.1|6878.7|6875.9|8
1626711820000|2021-07-19 16:23:40|6879.9|6877.1|6879.4|6876.6|6880.4|6877.6|6879.4|6876.6|11
1626711830000|2021-07-19 16:23:50|6879.9|6877.1|6879.9|6877.1|6880.4|6877.6|6879.5|6876.7|8
1626711840000|2021-07-19 16:24:00|6879.5|6876.7|6882.5|6879.7|6882.5|6879.7|6878.9|6876.1|13
1626711850000|2021-07-19 16:24:10|6882.4|6879.6|6881.4|6878.6|6882.5|6879.7|6881.4|6878.6|11
1626711860000|2021-07-19 16:24:20|6881.2|6878.4|6879.9|6877.1|6881.2|6878.4|6879.9|6877.1|6
1626711870000|2021-07-19 16:24:30|6879.5|6876.7|6880|6877.2|6880.5|6877.7|6879.5|6876.7|38
1626711880000|2021-07-19 16:24:40|6880.5|6877.7|6879.5|6876.7|6880.5|6877.7|6879.5|6876.7|18
1626711890000|2021-07-19 16:24:50|6878.9|6876.1|6877.4|6874.6|6878.9|6876.1|6876|6873.2|25
1626711900000|2021-07-19 16:25:00|6877|6874.2|6879.9|6877.1|6879.9|6877.1|6877|6874.2|7
1626711910000|2021-07-19 16:25:10|6879.4|6876.6|6878|6875.2|6879.5|6876.7|6877.9|6875.1|26
1626711920000|2021-07-19 16:25:20|6878.2|6875.4|6877|6874.2|6878.8|6876|6877|6874.2|37
1626711930000|2021-07-19 16:25:30|6877.2|6874.4|6877.4|6874.6|6878.5|6875.7|6877|6874.2|17
1626711940000|2021-07-19 16:25:40|6877|6874.2|6875.9|6873.1|6877|6874.2|6875.5|6872.7|44
1626711950000|2021-07-19 16:25:50|6875.5|6872.7|6874.7|6871.9|6875.5|6872.7|6874.5|6871.7|64
1626711960000|2021-07-19 16:26:00|6875|6872.2|6876.2|6873.4|6876.2|6873.4|6874.9|6872.1|15
1626711970000|2021-07-19 16:26:10|6876.5|6873.7|6876.9|6874.1|6877.5|6874.7|6875.5|6872.7|26
1626711980000|2021-07-19 16:26:20|6876.5|6873.7|6877.5|6874.7|6877.5|6874.7|6875.9|6873.1|5
1626711990000|2021-07-19 16:26:30|6877.8|6875|6878.5|6875.7|6878.5|6875.7|6877.8|6875|24
1626712000000|2021-07-19 16:26:40|6878|6875.2|6877.5|6874.7|6878.5|6875.7|6877.5|6874.7|22
1626712010000|2021-07-19 16:26:50|6878.4|6875.6|6878.5|6875.7|6878.5|6875.7|6878.4|6875.6|11
1626712020000|2021-07-19 16:27:00|6877.9|6875.1|6874.2|6871.4|6877.9|6875.1|6873.5|6870.7|130
1626712030000|2021-07-19 16:27:10|6874.9|6872.1|6872.9|6870.1|6874.9|6872.1|6871.9|6869.1|75
1626712040000|2021-07-19 16:27:20|6873.2|6870.4|6873.4|6870.6|6873.9|6871.1|6872.9|6870.1|57
1626712050000|2021-07-19 16:27:30|6874.1|6871.3|6874.2|6871.4|6874.5|6871.7|6873.5|6870.7|59
1626712060000|2021-07-19 16:27:40|6874.4|6871.6|6874.4|6871.6|6874.5|6871.7|6873.9|6871.1|58
1626712070000|2021-07-19 16:27:50|6874.5|6871.7|6871.9|6869.1|6874.9|6872.1|6871.9|6869.1|24
1626712080000|2021-07-19 16:28:00|6872.2|6869.4|6875.4|6872.6|6875.5|6872.7|6871.9|6869.1|63
1626712090000|2021-07-19 16:28:10|6874.9|6872.1|6874|6871.2|6874.9|6872.1|6873.9|6871.1|25
1626712100000|2021-07-19 16:28:20|6873.9|6871.1|6875.5|6872.7|6875.5|6872.7|6873.7|6870.9|10
1626712110000|2021-07-19 16:28:30|6875.4|6872.6|6875.5|6872.7|6875.5|6872.7|6874.9|6872.1|9
1626712120000|2021-07-19 16:28:40|6875.9|6873.1|6873.5|6870.7|6875.9|6873.1|6873.5|6870.7|10
1626712130000|2021-07-19 16:28:50|6874.4|6871.6|6875.4|6872.6|6875.5|6872.7|6874.4|6871.6|8
1626712140000|2021-07-19 16:29:00|6875.5|6872.7|6875.2|6872.4|6875.9|6873.1|6875.2|6872.4|34
1626712150000|2021-07-19 16:29:10|6876.2|6873.4|6875.2|6872.4|6876.2|6873.4|6875.2|6872.4|26
1626712160000|2021-07-19 16:29:20|6875.5|6872.7|6875.9|6873.1|6876.5|6873.7|6875.5|6872.7|14
1626712170000|2021-07-19 16:29:30|6876.3|6873.5|6877.5|6874.7|6877.5|6874.7|6876.3|6873.5|66
1626712180000|2021-07-19 16:29:40|6877.9|6875.1|6879.4|6876.6|6879.5|6876.7|6876.9|6874.1|144
1626712190000|2021-07-19 16:29:50|6879.5|6876.7|6881.2|6878.4|6881.9|6879.1|6879.5|6876.7|89
1626712200000|2021-07-19 16:30:00|6880.9|6878.1|6879.2|6876.4|6880.9|6878.1|6879.2|6876.4|82
1626712210000|2021-07-19 16:30:10|6879.7|6876.9|6881.7|6878.9|6881.9|6879.1|6879.7|6876.9|16
1626712220000|2021-07-19 16:30:20|6881.2|6878.4|6880.2|6877.4|6881.2|6878.4|6880.2|6877.4|13
1626712230000|2021-07-19 16:30:30|6879.9|6877.1|6879.2|6876.4|6879.9|6877.1|6879.2|6876.4|13
1626712240000|2021-07-19 16:30:40|6879.9|6877.1|6880.2|6877.4|6880.7|6877.9|6879.9|6877.1|8
1626712250000|2021-07-19 16:30:50|6879.4|6876.6|6879.2|6876.4|6879.4|6876.6|6879.2|6876.4|7
1626712260000|2021-07-19 16:31:00|6879.4|6876.6|6879.2|6876.4|6879.4|6876.6|6879.2|6876.4|11
1626712270000|2021-07-19 16:31:10|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|6879.2|6876.4|5
1626712280000|2021-07-19 16:31:20|6879.6|6876.8|6879.7|6876.9|6880.2|6877.4|6879.2|6876.4|18
1626712290000|2021-07-19 16:31:30|6879.2|6876.4|6875.2|6872.4|6879.2|6876.4|6874.7|6871.9|71
1626712300000|2021-07-19 16:31:40|6874.2|6871.4|6871.2|6868.4|6874.7|6871.9|6871.2|6868.4|59
1626712310000|2021-07-19 16:31:50|6870.2|6867.4|6873.9|6871.1|6873.9|6871.1|6869.4|6866.6|179
1626712320000|2021-07-19 16:32:00|6874.2|6871.4|6871.7|6868.9|6874.2|6871.4|6871.7|6868.9|44
1626712330000|2021-07-19 16:32:10|6871.9|6869.1|6871.2|6868.4|6872.2|6869.4|6871.2|6868.4|15
1626712340000|2021-07-19 16:32:20|6871.6|6868.8|6872.2|6869.4|6873.2|6870.4|6871.6|6868.8|25
1626712350000|2021-07-19 16:32:30|6871.2|6868.4|6869.9|6867.1|6871.2|6868.4|6869.9|6867.1|85
1626712360000|2021-07-19 16:32:40|6869.7|6866.9|6870.2|6867.4|6870.2|6867.4|6869.2|6866.4|29
1626712370000|2021-07-19 16:32:50|6869.9|6867.1|6871.7|6868.9|6871.7|6868.9|6869.9|6867.1|35
1626712380000|2021-07-19 16:33:00|6871.9|6869.1|6873.9|6871.1|6874.2|6871.4|6871.2|6868.4|47
1626712390000|2021-07-19 16:33:10|6874|6871.2|6874.9|6872.1|6874.9|6872.1|6873.9|6871.1|9
1626712400000|2021-07-19 16:33:20|6874.6|6871.8|6873.2|6870.4|6874.6|6871.8|6873.2|6870.4|29
1626712410000|2021-07-19 16:33:30|6872.9|6870.1|6873.9|6871.1|6873.9|6871.1|6872.9|6870.1|6
1626712420000|2021-07-19 16:33:40|6873.4|6870.6|6872.2|6869.4|6873.4|6870.6|6872.2|6869.4|21
1626712430000|2021-07-19 16:33:50|6872.7|6869.9|6874.4|6871.6|6874.5|6871.7|6872.7|6869.9|15
1626712440000|2021-07-19 16:34:00|6874|6871.2|6874.9|6872.1|6875.7|6872.9|6873.9|6871.1|33
1626712450000|2021-07-19 16:34:10|6874.5|6871.7|6873.7|6870.9|6874.5|6871.7|6872.9|6870.1|10
1626712460000|2021-07-19 16:34:20|6873.4|6870.6|6873.4|6870.6|6873.9|6871.1|6871.7|6868.9|47
1626712470000|2021-07-19 16:34:30|6873.9|6871.1|6875.9|6873.1|6876.9|6874.1|6873.7|6870.9|26
1626712480000|2021-07-19 16:34:40|6876|6873.2|6877.2|6874.4|6877.2|6874.4|6875.9|6873.1|27
1626712490000|2021-07-19 16:34:50|6876.9|6874.1|6880.2|6877.4|6881.7|6878.9|6876.9|6874.1|184
1626712500000|2021-07-19 16:35:00|6879.9|6877.1|6879.2|6876.4|6879.9|6877.1|6878.2|6875.4|13
1626712510000|2021-07-19 16:35:10|6878.9|6876.1|6878.9|6876.1|6879.2|6876.4|6878.9|6876.1|11
1626712520000|2021-07-19 16:35:20|6879.2|6876.4|6878.2|6875.4|6879.2|6876.4|6878.2|6875.4|13
1626712530000|2021-07-19 16:35:30|6877.9|6875.1|6877.9|6875.1|6878.2|6875.4|6876.9|6874.1|139
1626712540000|2021-07-19 16:35:40|6877.4|6874.6|6877.9|6875.1|6877.9|6875.1|6876.9|6874.1|19
1626712550000|2021-07-19 16:35:50|6877.7|6874.9|6877.9|6875.1|6878.2|6875.4|6877.7|6874.9|118
1626712560000|2021-07-19 16:36:00|6877.7|6874.9|6878.2|6875.4|6878.2|6875.4|6877.2|6874.4|20
1626712570000|2021-07-19 16:36:10|6878.5|6875.7|6878.4|6875.6|6878.9|6876.1|6878.4|6875.6|34
1626712580000|2021-07-19 16:36:20|6878.5|6875.7|6878.4|6875.6|6878.5|6875.7|6878.4|6875.6|9
1626712590000|2021-07-19 16:36:30|6878.5|6875.7|6877.7|6874.9|6878.5|6875.7|6876.5|6873.7|34
1626712600000|2021-07-19 16:36:40|6877.4|6874.6|6878.9|6876.1|6878.9|6876.1|6877.4|6874.6|10
1626712610000|2021-07-19 16:36:50|||||||||8
1626712620000|2021-07-19 16:37:00|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|6878.9|6876.1|51
1626712630000|2021-07-19 16:37:10|||||||||7
1626712640000|2021-07-19 16:37:20|6878.9|6876.1|6877.4|6874.6|6878.9|6876.1|6876.2|6873.4|36
1626712650000|2021-07-19 16:37:30|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|6
1626712660000|2021-07-19 16:37:40|6876.2|6873.4|6875.2|6872.4|6876.2|6873.4|6875.2|6872.4|126
1626712670000|2021-07-19 16:37:50|6875|6872.2|6875.2|6872.4|6875.4|6872.6|6873.2|6870.4|43
1626712680000|2021-07-19 16:38:00|6874.9|6872.1|6875.5|6872.7|6875.5|6872.7|6874.7|6871.9|5
1626712690000|2021-07-19 16:38:10|6875.9|6873.1|6875.4|6872.6|6876.2|6873.4|6875.4|6872.6|10
1626712700000|2021-07-19 16:38:20|6875.9|6873.1|6872.7|6869.9|6875.9|6873.1|6872.2|6869.4|53
1626712710000|2021-07-19 16:38:30|6872.5|6869.7|6874.2|6871.4|6874.2|6871.4|6872.2|6869.4|67
1626712720000|2021-07-19 16:38:40|6874.7|6871.9|6873.7|6870.9|6874.7|6871.9|6873.7|6870.9|7
1626712730000|2021-07-19 16:38:50|6873.9|6871.1|6873.2|6870.4|6874.9|6872.1|6873.2|6870.4|30
1626712740000|2021-07-19 16:39:00|6872.9|6870.1|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|6
1626712750000|2021-07-19 16:39:10|6873.7|6870.9|6873.9|6871.1|6873.9|6871.1|6873.7|6870.9|6
1626712760000|2021-07-19 16:39:20|6874.2|6871.4|6871.9|6869.1|6876.2|6873.4|6871.9|6869.1|86
1626712770000|2021-07-19 16:39:30|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|56
1626712780000|2021-07-19 16:39:40|||||||||51
1626712790000|2021-07-19 16:39:50|6871.9|6869.1|6870.2|6867.4|6871.9|6869.1|6870.2|6867.4|33
1626712800000|2021-07-19 16:40:00|||||||||16
1626712810000|2021-07-19 16:40:10|6870.7|6867.9|6871.2|6868.4|6871.4|6868.6|6870.7|6867.9|33
1626712820000|2021-07-19 16:40:20|6871.4|6868.6|6869.2|6866.4|6871.4|6868.6|6869.2|6866.4|65
1626712830000|2021-07-19 16:40:30|||||||||49
1626712840000|2021-07-19 16:40:40|6869.5|6866.7|6869.2|6866.4|6869.9|6867.1|6869.2|6866.4|44
1626712850000|2021-07-19 16:40:50|||||||||51
1626712860000|2021-07-19 16:41:00|6869|6866.2|6869|6866.2|6870|6867.2|6868.9|6866.1|285
1626712870000|2021-07-19 16:41:10|6869.2|6866.4|6870|6867.2|6870|6867.2|6869.2|6866.4|21
1626712880000|2021-07-19 16:41:20|6869.9|6867.1|6869|6866.2|6869.9|6867.1|6868.9|6866.1|50
1626712890000|2021-07-19 16:41:30|6869.2|6866.4|6866.5|6863.7|6869.2|6866.4|6866.5|6863.7|55
1626712900000|2021-07-19 16:41:40|6866.2|6863.4|6867|6864.2|6867|6864.2|6866.2|6863.4|120
1626712910000|2021-07-19 16:41:50|6867.2|6864.4|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|39
1626712920000|2021-07-19 16:42:00|6866.2|6863.4|6832|6829.2|6866.2|6863.4|6826.5|6823.7|5968
1626712930000|2021-07-19 16:42:10|6831.9|6829.1|6833.5|6830.7|6838.5|6835.7|6831.5|6825.6|402
1626712940000|2021-07-19 16:42:20|6834.5|6831.7|6826.2|6823.4|6834.5|6831.7|6824.5|6821.7|278
1626712950000|2021-07-19 16:42:30|6826.5|6823.7|6835.5|6832.7|6835.8|6833|6826.5|6823.7|430
1626712960000|2021-07-19 16:42:40|6834.8|6832|6834.2|6831.4|6837.5|6834.7|6834.2|6831.4|255
1626712970000|2021-07-19 16:42:50|6832.2|6829.4|6833.7|6830.9|6837.7|6834.9|6830.8|6828|165
1626712980000|2021-07-19 16:43:00|6833.8|6831|6839.2|6836.4|6841.2|6838.4|6833.8|6831|111
1626712990000|2021-07-19 16:43:10|6839.9|6837.1|6840.2|6837.4|6841.2|6838.4|6839.2|6836.4|432
1626713000000|2021-07-19 16:43:20|6840.3|6837.5|6836.5|6833.7|6841|6838.2|6835.5|6832.7|170
1626713010000|2021-07-19 16:43:30|6836.2|6833.4|6834|6831.2|6837.3|6834.5|6833.3|6830.5|147
1626713020000|2021-07-19 16:43:40|6833.8|6831|6835|6832.2|6840.8|6838|6829.5|6826.7|282
1626713030000|2021-07-19 16:43:50|6835.8|6833|6836.7|6833.9|6836.8|6834|6834|6831.2|58
1626713040000|2021-07-19 16:44:00|6835.8|6833|6840|6837.2|6840.3|6837.5|6835.3|6832.5|103
1626713050000|2021-07-19 16:44:10|6840.3|6837.5|6838.2|6835.4|6841.8|6839|6837.7|6834.9|73
1626713060000|2021-07-19 16:44:20|6837.8|6835|6837.2|6834.4|6838.7|6835.9|6836.2|6833.4|42
1626713070000|2021-07-19 16:44:30|6837.3|6834.5|6834.7|6831.9|6837.8|6835|6830.5|6827.7|119
1626713080000|2021-07-19 16:44:40|6835.2|6832.4|6837.8|6835|6838.7|6835.9|6835.2|6832.4|96
1626713090000|2021-07-19 16:44:50|6836.7|6833.9|6838.8|6836|6839.8|6837|6836.7|6833.9|111
1626713100000|2021-07-19 16:45:00|6839|6836.2|6840|6837.2|6840|6837.2|6836.2|6833.4|68
1626713110000|2021-07-19 16:45:10|6839.8|6837|6831.5|6828.7|6839.8|6837|6831.5|6828.7|41
1626713120000|2021-07-19 16:45:20|6830.8|6828|6827.8|6825|6830.8|6828|6826.2|6823.4|215
1626713130000|2021-07-19 16:45:30|6828.5|6825.7|6829.8|6827|6831.7|6828.9|6828.3|6825.5|57
1626713140000|2021-07-19 16:45:40|6829|6826.2|6833.7|6830.9|6833.8|6831|6829|6826.2|116
1626713150000|2021-07-19 16:45:50|6833.8|6831|6831.5|6828.7|6836.7|6833.9|6831.3|6828.5|54
1626713160000|2021-07-19 16:46:00|6831.8|6829|6834.8|6832|6834.8|6832|6831.8|6829|44
1626713170000|2021-07-19 16:46:10|6835.3|6832.5|6836.3|6833.5|6836.8|6834|6832.2|6829.4|57
1626713180000|2021-07-19 16:46:20|6836.2|6833.4|6840.8|6838|6840.8|6838|6835.3|6832.5|62
1626713190000|2021-07-19 16:46:30|6840.3|6837.5|6842.7|6839.9|6844.2|6841.4|6840.3|6837.5|92
1626713200000|2021-07-19 16:46:40|6842.2|6839.4|6843.7|6840.9|6845.8|6843|6840.8|6838|99
1626713210000|2021-07-19 16:46:50|6843.8|6841|6841|6838.2|6845.8|6843|6838.7|6835.9|61
1626713220000|2021-07-19 16:47:00|6841.2|6838.4|6840.5|6837.7|6842.3|6839.5|6840.3|6837.1|72
1626713230000|2021-07-19 16:47:10|6840.8|6838|6836.8|6834|6842.9|6839|6833.8|6831|169
1626713240000|2021-07-19 16:47:20|6837.3|6834.5|6839.8|6837|6840.8|6838|6837.2|6834.4|13
1626713250000|2021-07-19 16:47:30|6839.7|6836.9|6839|6836.2|6839.7|6836.9|6835.8|6833|48
1626713260000|2021-07-19 16:47:40|6839.7|6836.9|6836|6833.2|6839.7|6836.9|6834.3|6831.5|62
1626713270000|2021-07-19 16:47:50|6835.8|6833|6839.3|6836.5|6840.8|6838|6835.8|6833|129
1626713280000|2021-07-19 16:48:00|6839|6836.2|6838.8|6836|6840.8|6838|6836.8|6834|84
1626713290000|2021-07-19 16:48:10|6836.8|6834|6838|6835.2|6840.7|6837.9|6835.7|6832.9|129
1626713300000|2021-07-19 16:48:20|6838.7|6835.9|6835.3|6832.5|6839.5|6836.7|6834.7|6831.9|41
1626713310000|2021-07-19 16:48:30|6835.8|6833|6835.3|6832.5|6837.2|6834.4|6834|6831.2|54
1626713320000|2021-07-19 16:48:40|6834.8|6832|6832.5|6829.7|6836.3|6833.5|6831.3|6828.5|95
1626713330000|2021-07-19 16:48:50|6833.2|6830.4|6832.8|6830|6834.3|6831.5|6832.7|6829.9|40
1626713340000|2021-07-19 16:49:00|6833.1|6830.3|6837|6834.2|6837.8|6835|6833.1|6830.3|321
1626713350000|2021-07-19 16:49:10|6837.5|6834.7|6838.8|6836|6840.8|6838|6836.8|6834|62
1626713360000|2021-07-19 16:49:20|6838.5|6835.7|6834.2|6831.4|6839|6836.2|6834.2|6831.4|61
1626713370000|2021-07-19 16:49:30|6834.8|6832|6836.3|6833.5|6837.2|6834.4|6834.8|6832|114
1626713380000|2021-07-19 16:49:40|6836.7|6833.9|6824.5|6821.7|6836.7|6833.9|6823.5|6820.7|81
1626713390000|2021-07-19 16:49:50|6824.8|6822|6826.5|6823.7|6826.8|6824|6821.3|6818.5|213
1626713400000|2021-07-19 16:50:00|6825.8|6823|6828.3|6825.5|6828.8|6826|6824.8|6822|73
1626713410000|2021-07-19 16:50:10|6828.2|6825.4|6821.8|6819|6830.7|6827.9|6821.8|6819|446
1626713420000|2021-07-19 16:50:20|6822|6819.2|6817.3|6814.5|6822.8|6820|6815.5|6812.7|749
1626713430000|2021-07-19 16:50:30|6817|6814.2|6817|6814.2|6819.8|6817|6814.3|6811.5|230
1626713440000|2021-07-19 16:50:40|6816.5|6813.7|6815.8|6813|6818.7|6815.9|6812.8|6810|211
1626713450000|2021-07-19 16:50:50|6816.2|6813.4|6815.8|6813|6817.8|6815|6814.8|6812|89
1626713460000|2021-07-19 16:51:00|6814.8|6812|6819.2|6816.4|6819.2|6816.4|6811.2|6808.4|377
1626713470000|2021-07-19 16:51:10|6818.8|6816|6814.5|6811.7|6819.8|6817|6812.2|6809.4|384
1626713480000|2021-07-19 16:51:20|6813.8|6811|6813.3|6810.5|6818.7|6815.9|6812.8|6810|120
1626713490000|2021-07-19 16:51:30|6813.2|6810.4|6811.8|6809|6813.3|6810.5|6809.8|6807|202
1626713500000|2021-07-19 16:51:40|6811.7|6808.9|6815|6812.2|6817|6814.2|6811.3|6808.5|116
1626713510000|2021-07-19 16:51:50|6816.3|6813.5|6811.7|6808.9|6816.7|6813.9|6811.2|6808.4|226
1626713520000|2021-07-19 16:52:00|6812.2|6809.4|6813.8|6811|6814.2|6811.4|6810.8|6808|130
1626713530000|2021-07-19 16:52:10|6814.2|6811.4|6814.8|6812|6814.8|6812|6809.8|6807|384
1626713540000|2021-07-19 16:52:20|6815.3|6812.5|6814.8|6812|6815.5|6812.7|6810|6804.4|352
1626713550000|2021-07-19 16:52:30|6815.1|6812.3|6815.7|6812.9|6816.8|6814|6814.5|6811.7|76
1626713560000|2021-07-19 16:52:40|6814.8|6812|6820.5|6817.7|6821.1|6818.3|6814.8|6812|1624
1626713570000|2021-07-19 16:52:50|6820.1|6817.3|6822.1|6819.3|6822.1|6819.3|6819.6|6816.8|108
1626713580000|2021-07-19 16:53:00|6822.5|6819.7|6823.1|6820.3|6824.6|6821.8|6822.5|6819.7|112
1626713590000|2021-07-19 16:53:10|6823.3|6820.5|6821.1|6818.3|6824.1|6821.3|6820.6|6817.8|164
1626713600000|2021-07-19 16:53:20|6821.5|6818.7|6818.3|6815.5|6821.5|6818.7|6818.1|6815.3|116
1626713610000|2021-07-19 16:53:30|6818.6|6815.8|6820.8|6818|6821.5|6818.7|6817.1|6814.3|158
1626713620000|2021-07-19 16:53:40|6819.8|6817|6824|6821.2|6824.1|6821.3|6819.5|6816.7|159
1626713630000|2021-07-19 16:53:50|6825.8|6823|6836|6833.2|6836|6833.2|6825.1|6822.3|184
1626713640000|2021-07-19 16:54:00|6836.1|6833.3|6831.1|6828.3|6836.1|6833.3|6830.1|6827.3|228
1626713650000|2021-07-19 16:54:10|6831|6828.2|6829.1|6826.3|6831|6828.2|6825.1|6822.3|82
1626713660000|2021-07-19 16:54:20|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6828.1|6825.3|29
1626713670000|2021-07-19 16:54:30|6831|6828.2|6834.5|6831.7|6836.1|6833.3|6830.1|6827.3|35
1626713680000|2021-07-19 16:54:40|6835|6832.2|6833.3|6830.5|6836|6833.2|6831.5|6828.7|71
1626713690000|2021-07-19 16:54:50|6834.6|6831.8|6836.1|6833.3|6837.1|6834.3|6833|6830.2|133
1626713700000|2021-07-19 16:55:00|6835.8|6833|6833|6830.2|6837.6|6834.8|6832|6829.2|228
1626713710000|2021-07-19 16:55:10|6832.1|6829.3|6830|6827.2|6833.5|6830.7|6827.8|6825|115
1626713720000|2021-07-19 16:55:20|6829.6|6826.8|6828.1|6825.3|6829.6|6826.8|6825.6|6822.8|61
1626713730000|2021-07-19 16:55:30|6828.3|6825.5|6830.1|6827.3|6831.1|6828.3|6827.1|6824.3|72
1626713740000|2021-07-19 16:55:40|6831|6828.2|6826.6|6823.8|6831|6828.2|6826|6823.2|25
1626713750000|2021-07-19 16:55:50|6826.1|6823.3|6828.8|6826|6828.8|6826|6825.1|6822.3|85
1626713760000|2021-07-19 16:56:00|6829.1|6826.3|6825.3|6822.5|6829.3|6826.5|6823.1|6820.3|142
1626713770000|2021-07-19 16:56:10|6825.6|6822.8|6824.8|6822|6826.1|6823.3|6821.9|6819.1|160
1626713780000|2021-07-19 16:56:20|6824.6|6821.8|6824.6|6821.8|6825|6822.2|6821.6|6818.8|138
1626713790000|2021-07-19 16:56:30|6824.3|6821.5|6825.3|6822.5|6826.3|6823.5|6824.3|6821.5|100
1626713800000|2021-07-19 16:56:40|6825.1|6822.3|6824.3|6821.5|6825.3|6822.5|6823.8|6821|17
1626713810000|2021-07-19 16:56:50|6823.8|6821|6830.3|6827.5|6830.3|6827.5|6823.8|6821|174
1626713820000|2021-07-19 16:57:00|6829.6|6826.8|6830.6|6827.8|6831.6|6828.8|6829.1|6826.3|347
1626713830000|2021-07-19 16:57:10|6830.1|6827.3|6829.3|6826.5|6832.3|6829.5|6829.1|6826.3|1351
1626713840000|2021-07-19 16:57:20|6829.1|6826.3|6830.3|6827.5|6830.8|6828|6828.4|6825.6|45
1626713850000|2021-07-19 16:57:30|6830.4|6827.6|6830.4|6827.6|6830.6|6827.8|6827.4|6824.6|94
1626713860000|2021-07-19 16:57:40|6830.8|6828|6828.4|6825.6|6830.8|6828|6827.3|6824.5|72
1626713870000|2021-07-19 16:57:50|6828.8|6826|6828.8|6826|6829.4|6826.6|6827.3|6824.5|16
1626713880000|2021-07-19 16:58:00|6828.6|6825.8|6825.1|6822.3|6828.6|6825.8|6822.4|6819.6|185
1626713890000|2021-07-19 16:58:10|6828.1|6825.3|6825.3|6822.5|6828.1|6825.3|6824.4|6821.6|232
1626713900000|2021-07-19 16:58:20|6825.1|6822.3|6827.4|6824.6|6828.1|6825.3|6824.1|6821.3|95
1626713910000|2021-07-19 16:58:30|6827.6|6824.8|6828.4|6825.6|6829.4|6826.6|6826.4|6823.6|106
1626713920000|2021-07-19 16:58:40|6827.8|6825|6828.1|6825.3|6828.8|6826|6826.8|6824|86
1626713930000|2021-07-19 16:58:50|6829.3|6826.5|6828.1|6825.3|6830.1|6827.3|6827.8|6825|237
1626713940000|2021-07-19 16:59:00|6827.9|6825.1|6823.8|6821|6828.1|6825.3|6822.8|6820|126
1626713950000|2021-07-19 16:59:10|6824.3|6821.5|6823.8|6821|6825.3|6822.5|6823.1|6820.3|28
1626713960000|2021-07-19 16:59:20|6824.1|6821.3|6823.8|6821|6826.4|6823.6|6823.3|6820.5|96
1626713970000|2021-07-19 16:59:30|6824.5|6821.7|6829.6|6826.8|6829.8|6827|6824.5|6821.7|195
1626713980000|2021-07-19 16:59:40|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6828.1|6825.3|27
1626713990000|2021-07-19 16:59:50|6828.3|6825.5|6831|6828.2|6832.2|6829.4|6828.1|6825.3|84
1626714000000|2021-07-19 17:00:00|6830.5|6827.7|6829.5|6826.7|6832.6|6829.8|6827.8|6825|406
1626714010000|2021-07-19 17:00:10|6829|6826.2|6834.5|6831.7|6835|6832.2|6828|6825.2|59
1626714020000|2021-07-19 17:00:20|6834.6|6831.8|6839.1|6836.3|6840.1|6837.3|6834.5|6831.7|136
1626714030000|2021-07-19 17:00:30|6839.4|6836.6|6839.1|6836.3|6841.8|6839|6839|6836.2|96
1626714040000|2021-07-19 17:00:40|6839.5|6836.7|6839.8|6837|6840.5|6837.7|6839.5|6836.7|34
1626714050000|2021-07-19 17:00:50|6840.5|6837.7|6841.1|6838.3|6842.5|6839.7|6840|6837.2|21
1626714060000|2021-07-19 17:01:00|6841.5|6838.7|6844|6841.2|6844.1|6841.3|6840|6837.2|139
1626714070000|2021-07-19 17:01:10|6843.5|6840.7|6842.1|6839.3|6844|6841.2|6840|6837.2|54
1626714080000|2021-07-19 17:01:20|6842|6839.2|6841.5|6838.7|6842|6839.2|6841|6838.2|11
1626714090000|2021-07-19 17:01:30|6841.1|6838.3|6837.1|6834.3|6841.1|6838.3|6837.1|6834.3|29
1626714100000|2021-07-19 17:01:40|6837|6834.2|6835.1|6832.3|6838.1|6835.3|6834.5|6831.7|44
1626714110000|2021-07-19 17:01:50|6835.5|6832.7|6838|6835.2|6838|6835.2|6835|6832.2|28
1626714120000|2021-07-19 17:02:00|6837.8|6835|6837.5|6834.7|6838.1|6835.3|6835.5|6832.7|31
1626714130000|2021-07-19 17:02:10|6837.2|6834.4|6836.5|6833.7|6837.2|6834.4|6835.5|6832.7|24
1626714140000|2021-07-19 17:02:20|6835.8|6833|6841|6838.2|6843.3|6840.5|6834.1|6831.3|105
1626714150000|2021-07-19 17:02:30|6841.3|6838.5|6842.6|6839.8|6845|6842.2|6841|6838.2|101
1626714160000|2021-07-19 17:02:40|6843.5|6840.7|6840.5|6837.7|6843.5|6840.7|6839.5|6836.7|81
1626714170000|2021-07-19 17:02:50|6841.1|6838.3|6839.5|6836.7|6841.1|6838.3|6839.5|6836.7|16
1626714180000|2021-07-19 17:03:00|6839.6|6836.8|6828.6|6825.8|6840|6837.2|6821.6|6818.8|189
1626714190000|2021-07-19 17:03:10|6829|6826.2|6832.1|6829.3|6833|6830.2|6829|6826.2|93
1626714200000|2021-07-19 17:03:20|6831.5|6828.7|6832.1|6829.3|6835.5|6832.7|6829|6826.2|92
1626714210000|2021-07-19 17:03:30|6832.5|6829.7|6833.1|6830.3|6835.5|6832.7|6830.3|6827.5|19
1626714220000|2021-07-19 17:03:40|6832.5|6829.7|6835.1|6832.3|6835.1|6832.3|6831|6828.2|96
1626714230000|2021-07-19 17:03:50|6835.3|6832.5|6832|6829.2|6835.3|6832.5|6831|6828.2|152
1626714240000|2021-07-19 17:04:00|6831.8|6829|6835.5|6832.7|6837|6834.2|6829.8|6827|84
1626714250000|2021-07-19 17:04:10|6835.1|6832.3|6833|6830.2|6835.1|6832.3|6831.4|6828.6|646
1626714260000|2021-07-19 17:04:20|6834.1|6831.3|6836.3|6833.5|6836.5|6833.7|6834|6831.2|48
1626714270000|2021-07-19 17:04:30|6836.1|6833.3|6834|6831.2|6836.1|6833.3|6834|6831.2|10
1626714280000|2021-07-19 17:04:40|6833.5|6830.7|6832.1|6829.3|6833.8|6831|6832.1|6829.3|21
1626714290000|2021-07-19 17:04:50|6832|6829.2|6831.8|6829|6832.1|6829.3|6831.1|6828.3|11
1626714300000|2021-07-19 17:05:00|6831.1|6828.3|6832|6829.2|6833.1|6830.3|6831|6828.2|66
1626714310000|2021-07-19 17:05:10|6832.1|6829.3|6831.5|6828.7|6832.3|6829.5|6830|6827.2|23
1626714320000|2021-07-19 17:05:20|6831|6828.2|6815|6812.2|6831|6828.2|6815|6812.2|162
1626714330000|2021-07-19 17:05:30|6814.8|6812|6818.5|6815.7|6819|6816.2|6813.5|6810.7|137
1626714340000|2021-07-19 17:05:40|6818.1|6815.3|6819|6816.2|6819.1|6816.3|6816|6813.2|50
1626714350000|2021-07-19 17:05:50|6818.1|6815.3|6816.1|6813.3|6819|6816.2|6815|6812.2|122
1626714360000|2021-07-19 17:06:00|6816|6813.2|6815.5|6812.7|6816.1|6813.3|6812.5|6809.7|139
1626714370000|2021-07-19 17:06:10|6815.6|6812.8|6814.8|6812|6817.1|6814.3|6814|6811.2|137
1626714380000|2021-07-19 17:06:20|6815.1|6812.3|6810.1|6807.3|6815.1|6812.3|6809.5|6806.7|482
1626714390000|2021-07-19 17:06:30|6810.5|6807.7|6813.1|6810.3|6813.2|6810.4|6810.1|6807.3|158
1626714400000|2021-07-19 17:06:40|6814.3|6811.5|6817.1|6814.3|6820.3|6817.5|6813.1|6810.3|36
1626714410000|2021-07-19 17:06:50|6817.3|6814.5|6819.3|6816.5|6819.3|6816.5|6814.1|6811.3|25
1626714420000|2021-07-19 17:07:00|6820.3|6817.5|6818.1|6815.3|6820.3|6817.5|6817.1|6814.3|25
1626714430000|2021-07-19 17:07:10|6819.1|6816.3|6816.1|6813.3|6819.3|6816.5|6814.1|6811.3|43
1626714440000|2021-07-19 17:07:20|6815.8|6813|6815.3|6812.5|6816.1|6813.3|6814.1|6811.3|24
1626714450000|2021-07-19 17:07:30|6815.6|6812.8|6814.3|6811.5|6816.8|6814|6814.3|6811.5|242
1626714460000|2021-07-19 17:07:40|6814.4|6811.6|6813.3|6810.5|6814.4|6811.6|6813.1|6810.3|37
1626714470000|2021-07-19 17:07:50|6813.8|6811|6812.1|6809.3|6813.8|6811|6812.1|6809.3|25
1626714480000|2021-07-19 17:08:00|6812.3|6809.5|6816.1|6813.3|6817.1|6814.3|6812.1|6809.3|368
1626714490000|2021-07-19 17:08:10|6815.8|6813|6814.4|6811.6|6816.1|6813.3|6813.1|6810.3|52
1626714500000|2021-07-19 17:08:20|6815.6|6812.8|6816.3|6813.5|6819.8|6817|6815.1|6812.3|276
1626714510000|2021-07-19 17:08:30|6816.6|6813.8|6815.8|6813|6817.1|6814.3|6814.1|6811.3|33
1626714520000|2021-07-19 17:08:40|6815.1|6812.3|6813.8|6811|6815.1|6812.3|6811.1|6808.3|87
1626714530000|2021-07-19 17:08:50|6813.5|6810.7|6814.8|6812|6814.8|6812|6809.8|6807|519
1626714540000|2021-07-19 17:09:00|6815.5|6812.7|6815.8|6813|6815.8|6813|6812.8|6810|92
1626714550000|2021-07-19 17:09:10|6816.3|6813.5|6814.3|6811.5|6816.8|6814|6813.8|6811|68
1626714560000|2021-07-19 17:09:20|6814.1|6811.3|6812.6|6809.8|6814.8|6812|6811.9|6809.1|82
1626714570000|2021-07-19 17:09:30|6812.3|6809.5|6813.3|6810.5|6814.1|6811.3|6812.1|6809.3|35
1626714580000|2021-07-19 17:09:40|6813.1|6810.3|6811.5|6808.7|6813.1|6810.3|6810.8|6808|93
1626714590000|2021-07-19 17:09:50|6811.1|6808.3|6810.1|6807.3|6811.1|6808.3|6809.6|6806.8|91
1626714600000|2021-07-19 17:10:00|6810.8|6808|6810|6807.2|6812.4|6809.6|6808.8|6806|590
1626714610000|2021-07-19 17:10:10|6810.5|6807.7|6811.5|6808.7|6811.5|6808.7|6808.3|6805.5|122
1626714620000|2021-07-19 17:10:20|6811.6|6808.8|6799.5|6796.7|6811.6|6808.8|6794.2|6791.4|947
1626714630000|2021-07-19 17:10:30|6799.3|6796.5|6798.8|6796|6800.8|6798|6795.8|6793|188
1626714640000|2021-07-19 17:10:40|6799.8|6797|6796.8|6794|6800.3|6797.5|6795.2|6792.4|207
1626714650000|2021-07-19 17:10:50|6797.2|6794.4|6795.7|6792.9|6797.2|6794.4|6794.7|6791.9|141
1626714660000|2021-07-19 17:11:00|6795.8|6793|6784.8|6782|6795.8|6793|6777.5|6774.4|1252
1626714670000|2021-07-19 17:11:10|6784.7|6781.9|6781|6778.2|6784.7|6781.9|6779.8|6777|248
1626714680000|2021-07-19 17:11:20|6781.3|6778.5|6788.5|6785.7|6788.5|6785.7|6780.7|6777.9|218
1626714690000|2021-07-19 17:11:30|6789|6786.2|6786.8|6784|6790.3|6787.5|6785.3|6782.5|74
1626714700000|2021-07-19 17:11:40|6785.8|6783|6787.8|6785|6789.8|6787|6785.8|6783|130
1626714710000|2021-07-19 17:11:50|6788.1|6785.3|6788.8|6786|6791.5|6788.7|6786.8|6784|105
1626714720000|2021-07-19 17:12:00|6789|6786.2|6793.7|6790.9|6793.8|6791|6788.2|6785.4|206
1626714730000|2021-07-19 17:12:10|6793.5|6790.7|6789.8|6787|6793.5|6790.7|6788.8|6786|85
1626714740000|2021-07-19 17:12:20|6790|6787.2|6794.8|6792|6795|6792.2|6789.8|6787|88
1626714750000|2021-07-19 17:12:30|6795|6792.2|6795.3|6792.5|6797.2|6794.4|6794.8|6791.4|239
1626714760000|2021-07-19 17:12:40|6795.2|6792.4|6795.8|6793|6796.8|6794|6794.7|6791.9|423
1626714770000|2021-07-19 17:12:50|6795.2|6792.4|6792.8|6790|6796.2|6793.4|6791.7|6788.9|171
1626714780000|2021-07-19 17:13:00|6792.7|6789.9|6793.5|6790.7|6793.5|6790.7|6790.8|6788|273
1626714790000|2021-07-19 17:13:10|6793.8|6791|6790|6787.2|6793.8|6791|6789.5|6786.7|174
1626714800000|2021-07-19 17:13:20|6789.8|6787|6790.8|6788|6793.3|6790.5|6789.8|6787|43
1626714810000|2021-07-19 17:13:30|6790.7|6787.9|6783.5|6780.7|6793.2|6790.4|6780.8|6778|390
1626714820000|2021-07-19 17:13:40|6784.3|6781.5|6786|6783.2|6787.3|6784.5|6784|6781.2|241
1626714830000|2021-07-19 17:13:50|6786.2|6783.4|6785.8|6783|6790|6787.2|6785.8|6783|241
1626714840000|2021-07-19 17:14:00|6786.3|6783.5|6787.5|6784.7|6790.8|6788|6786.3|6783.5|60
1626714850000|2021-07-19 17:14:10|6786.8|6784|6791.3|6788.5|6795.7|6792.9|6786.7|6783.9|166
1626714860000|2021-07-19 17:14:20|6791.8|6789|6790.8|6788|6794.8|6792|6790.7|6787.9|130
1626714870000|2021-07-19 17:14:30|6792.9|6790.1|6791.7|6788.9|6793.8|6791|6790.7|6787.9|272
1626714880000|2021-07-19 17:14:40|6791.8|6789|6801.3|6798.5|6802.2|6799.4|6791.8|6789|199
1626714890000|2021-07-19 17:14:50|6801.5|6798.7|6802.5|6799.7|6802.7|6799.9|6799|6796.2|108
1626714900000|2021-07-19 17:15:00|6802.2|6799.4|6803.5|6800.7|6804.8|6802|6801.2|6798.4|89
1626714910000|2021-07-19 17:15:10|6802.8|6800|6799.3|6796.5|6803.5|6800.7|6798.7|6795.9|60
1626714920000|2021-07-19 17:15:20|6799.8|6797|6800.2|6797.4|6801.5|6798.7|6799.5|6796.7|128
1626714930000|2021-07-19 17:15:30|6799.8|6797|6801.8|6799|6802.8|6800|6799.8|6797|47
1626714940000|2021-07-19 17:15:40|6800.8|6798|6796.3|6793.5|6801.4|6798|6796.3|6793.5|80
1626714950000|2021-07-19 17:15:50|6796|6793.2|6797.1|6794.3|6798.1|6795.3|6795.1|6792.3|607
1626714960000|2021-07-19 17:16:00|6797|6794.2|6802|6799.2|6803.3|6800.5|6796.1|6793.3|70
1626714970000|2021-07-19 17:16:10|6801.5|6798.7|6805.4|6802.6|6805.8|6803|6801.1|6798.3|100
1626714980000|2021-07-19 17:16:20|6806.1|6803.3|6803.6|6800.8|6807|6804.2|6803|6800.2|200
1626714990000|2021-07-19 17:16:30|6804|6801.2|6804|6801.2|6806.5|6803.7|6801.4|6798.6|118
1626715000000|2021-07-19 17:16:40|6806.4|6802.4|6812.3|6809.5|6812.6|6809.8|6805.1|6802.3|65
1626715010000|2021-07-19 17:16:50|6812.6|6809.8|6809.1|6806.3|6813.1|6810.3|6808.6|6805.8|95
1626715020000|2021-07-19 17:17:00|6808.8|6806|6806.1|6803.3|6808.8|6806|6805.5|6802.7|40
1626715030000|2021-07-19 17:17:10|6806.3|6803.5|6809|6806.2|6810.1|6807.3|6805.5|6802.7|147
1626715040000|2021-07-19 17:17:20|6809.1|6806.3|6809.1|6806.3|6811.1|6808.3|6809.1|6806.3|31
1626715050000|2021-07-19 17:17:30|6809.7|6805.7|6806.1|6803.3|6809.7|6806.3|6805.5|6802.7|124
1626715060000|2021-07-19 17:17:40|6806.8|6804|6808.3|6805.5|6808.6|6805.8|6805.5|6802.7|75
1626715070000|2021-07-19 17:17:50|6807.8|6805|6810|6807.2|6810.5|6807.7|6805.8|6803|118
1626715080000|2021-07-19 17:18:00|6809.8|6807|6810.3|6807.5|6811.5|6808.7|6806.8|6804|69
1626715090000|2021-07-19 17:18:10|6810|6807.2|6812.6|6809.8|6813.1|6809.8|6810|6807.2|18
1626715100000|2021-07-19 17:18:20|6812.1|6809.3|6812.6|6809.8|6815.3|6812.5|6812|6809.2|37
1626715110000|2021-07-19 17:18:30|6812.3|6809.5|6815.5|6812.7|6816.5|6813.7|6812.3|6809.5|130
1626715120000|2021-07-19 17:18:40|6815.3|6812.5|6814.8|6812|6815.5|6812.7|6814.5|6811.7|26
1626715130000|2021-07-19 17:18:50|6814.3|6811.5|6810.8|6808|6814.3|6811.5|6810.8|6808|58
1626715140000|2021-07-19 17:19:00|6811|6808.2|6806.3|6803.5|6811.5|6808.7|6805.6|6802.8|136
1626715150000|2021-07-19 17:19:10|6806.1|6803.3|6801.8|6799|6806.3|6803.5|6801.8|6799|40
1626715160000|2021-07-19 17:19:20|6802.3|6799.5|6805.1|6802.3|6805.8|6803|6799.3|6796.5|48
1626715170000|2021-07-19 17:19:30|6804.8|6802|6803.6|6800.8|6806|6803.2|6803.1|6800.3|35
1626715180000|2021-07-19 17:19:40|6803.8|6801|6805.8|6803|6806|6803.2|6803.8|6801|14
1626715190000|2021-07-19 17:19:50|6806.3|6803.5|6806.6|6803.8|6808.3|6805.5|6805.8|6803|14
1626715200000|2021-07-19 17:20:00|6806.5|6803.7|6808|6805.2|6811.3|6808.5|6805.8|6803|137
1626715210000|2021-07-19 17:20:10|6808.6|6805.8|6809.8|6807|6810.8|6808|6808.3|6805.5|32
1626715220000|2021-07-19 17:20:20|6810.6|6807.8|6813.6|6810.8|6814.1|6811.3|6809.5|6806.7|113
1626715230000|2021-07-19 17:20:30|6813.8|6811|6815.8|6813|6816.5|6813.7|6813.8|6811|210
1626715240000|2021-07-19 17:20:40|6816|6813.2|6814.6|6811.8|6816.8|6814|6813.6|6810.8|75
1626715250000|2021-07-19 17:20:50|6814.8|6812|6815|6812.2|6815.8|6813|6813.3|6810.5|47
1626715260000|2021-07-19 17:21:00|6815.8|6813|6815.8|6813|6819|6816.2|6815.6|6812.8|36
1626715270000|2021-07-19 17:21:10|6815.6|6812.8|6811.8|6809|6815.6|6812.8|6808.6|6805.8|26
1626715280000|2021-07-19 17:21:20|6811.6|6808.8|6812.3|6809.5|6813.8|6811|6811.1|6808.3|49
1626715290000|2021-07-19 17:21:30|6813|6810.2|6814.3|6811.5|6815|6812.2|6813|6810.2|3
1626715300000|2021-07-19 17:21:40|6814.1|6811.3|6811.8|6809|6814.1|6811.3|6811.6|6808.8|34
1626715310000|2021-07-19 17:21:50|6811.5|6808.7|6809.8|6807|6811.5|6808.7|6809.8|6807|7
1626715320000|2021-07-19 17:22:00|6809.5|6806.7|6806.6|6803.8|6809.6|6806.8|6806|6803.2|25
1626715330000|2021-07-19 17:22:10|6806.8|6804|6810.8|6808|6810.8|6808|6805.8|6803|47
1626715340000|2021-07-19 17:22:20|6811.8|6809|6813.5|6810.7|6815.7|6812.8|6809.8|6807|164
1626715350000|2021-07-19 17:22:30|6812.8|6810|6811|6808.2|6815.6|6812.8|6811|6808.2|33
1626715360000|2021-07-19 17:22:40|6810.8|6808|6814.3|6811.5|6814.9|6812.1|6810.8|6808|5
1626715370000|2021-07-19 17:22:50|6814.4|6811.6|6814.3|6811.5|6814.4|6811.6|6813.8|6811|35
1626715380000|2021-07-19 17:23:00|6814.6|6811.8|6820.1|6817.3|6820.1|6817.3|6813.4|6810.6|63
1626715390000|2021-07-19 17:23:10|6820.4|6817.6|6819.4|6816.6|6821.8|6819|6818.4|6815.6|47
1626715400000|2021-07-19 17:23:20|6819.8|6817|6818.9|6816.1|6821.3|6818.5|6816.9|6814.1|125
1626715410000|2021-07-19 17:23:30|6819.1|6816.3|6820.8|6818|6821.8|6819|6819.1|6816.3|31
1626715420000|2021-07-19 17:23:40|6820.3|6817.5|6819.9|6817.1|6820.3|6817.5|6819.4|6816.6|2
1626715430000|2021-07-19 17:23:50|6820.1|6817.3|6820.4|6817.6|6821.4|6818.6|6820.1|6817.3|11
1626715440000|2021-07-19 17:24:00|6820.8|6818|6821.3|6818.5|6822.5|6819.7|6820.8|6818|70
1626715450000|2021-07-19 17:24:10|6821.8|6819|6821.8|6819|6821.8|6819|6821.3|6818.5|36
1626715460000|2021-07-19 17:24:20|6822.8|6820|6822.6|6819.8|6824.1|6821.3|6821.8|6819|135
1626715470000|2021-07-19 17:24:30|6822.8|6820|6827.8|6825|6827.8|6825|6821.8|6819|78
1626715480000|2021-07-19 17:24:40|6826.9|6824.1|6824.3|6821.5|6826.9|6824.1|6824.3|6821.5|40
1626715490000|2021-07-19 17:24:50|6823.9|6821.1|6822.8|6820|6823.9|6821.1|6821.3|6818.5|50
1626715500000|2021-07-19 17:25:00|6822.6|6819.8|6821.4|6818.6|6822.8|6820|6819.1|6816.3|105
1626715510000|2021-07-19 17:25:10|6821.3|6818.5|6821.1|6818.3|6822.1|6819.3|6819.9|6817.1|23
1626715520000|2021-07-19 17:25:20|6820.3|6817.5|6819.6|6816.8|6821.3|6818.5|6819.3|6816.5|50
1626715530000|2021-07-19 17:25:30|6819.8|6817|6820.6|6817.8|6821.3|6818.5|6819.6|6816.8|47
1626715540000|2021-07-19 17:25:40|6820.5|6817.7|6816.8|6814|6823.6|6820.8|6816.1|6813.3|147
1626715550000|2021-07-19 17:25:50|6816.1|6813.3|6815.8|6813|6816.9|6814.1|6813.4|6810.6|46
1626715560000|2021-07-19 17:26:00|6815.4|6812.6|6818.8|6816|6819.1|6816.3|6814.3|6811.5|9
1626715570000|2021-07-19 17:26:10|6817.8|6815|6816.9|6814.1|6817.9|6815.1|6816.8|6814|14
1626715580000|2021-07-19 17:26:20|6817.1|6814.3|6815.9|6813.1|6817.9|6815.1|6815.9|6812.7|33
1626715590000|2021-07-19 17:26:30|6816.3|6813.5|6816.3|6813.5|6816.8|6814|6814.3|6811.5|17
1626715600000|2021-07-19 17:26:40|6816.4|6813.6|6815.8|6813|6816.8|6814|6814.3|6811.5|17
1626715610000|2021-07-19 17:26:50|6816.3|6813.5|6817.6|6814.8|6817.8|6815|6815.3|6812.5|2
1626715620000|2021-07-19 17:27:00|6817.8|6815|6820.9|6818.1|6820.9|6818.1|6817.8|6815|11
1626715630000|2021-07-19 17:27:10|6821.4|6818.6|6822.5|6819.7|6822.9|6820.1|6820.8|6818|13
1626715640000|2021-07-19 17:27:20|6822.1|6819.3|6823.8|6821|6823.8|6821|6822.1|6819.3|21
1626715650000|2021-07-19 17:27:30|6823.9|6821.1|6822.4|6819.6|6825.8|6823|6820.1|6817.3|35
1626715660000|2021-07-19 17:27:40|6822.8|6820|6823.3|6820.5|6823.4|6820.6|6821.1|6818.3|29
1626715670000|2021-07-19 17:27:50|6822.8|6820|6825.1|6822.3|6825.4|6822.6|6822.3|6819.5|17
1626715680000|2021-07-19 17:28:00|6824.8|6822|6823.3|6820.5|6825.3|6822.5|6823.3|6820.5|28
1626715690000|2021-07-19 17:28:10|6823.8|6821|6822.9|6820.1|6824.3|6821.5|6822.8|6820|18
1626715700000|2021-07-19 17:28:20|6823.8|6821|6820.9|6818.1|6824.8|6822|6820.8|6818|739
1626715710000|2021-07-19 17:28:30|6821.1|6818.3|6819.8|6817|6821.4|6818.6|6819.8|6817|139
1626715720000|2021-07-19 17:28:40|6820.9|6818.1|6824.4|6821.6|6824.9|6822.1|6820.9|6818.1|124
1626715730000|2021-07-19 17:28:50|6824.1|6821.3|6823.6|6820.8|6825.9|6823.1|6823.1|6820.3|39
1626715740000|2021-07-19 17:29:00|6823.9|6821.1|6822.7|6819.9|6824.1|6821.3|6821.1|6818.3|95
1626715750000|2021-07-19 17:29:10|6823.1|6820.3|6824.4|6821.6|6824.4|6821.6|6823.1|6820.3|71
1626715760000|2021-07-19 17:29:20|6824.1|6821.3|6825.9|6823.1|6827.6|6824.8|6824.1|6821.3|98
1626715770000|2021-07-19 17:29:30|6825.6|6822.8|6824.1|6821.3|6826.6|6823.8|6823.1|6820.3|44
1626715780000|2021-07-19 17:29:40|6823.6|6820.8|6822.2|6819.4|6824.1|6821.3|6822.1|6819.3|15
1626715790000|2021-07-19 17:29:50|6823.1|6820.3|6824.2|6821.4|6825.2|6822.4|6823.1|6820.3|16
1626715800000|2021-07-19 17:30:00|6824.1|6821.3|6824.4|6821.6|6824.4|6821.6|6819.1|6816.3|44
1626715810000|2021-07-19 17:30:10|6823.7|6820.9|6820.1|6817.3|6824.2|6821.4|6819.7|6816.9|69
1626715820000|2021-07-19 17:30:20|6820.2|6817.4|6821.1|6818.3|6822.1|6819.3|6820.2|6817.4|29
1626715830000|2021-07-19 17:30:30|6820.7|6817.9|6818.2|6815.4|6820.7|6817.9|6816.7|6813.9|38
1626715840000|2021-07-19 17:30:40|6818.1|6815.3|6817.7|6814.9|6818.2|6815.4|6817.7|6814.9|4
1626715850000|2021-07-19 17:30:50|6819.1|6816.3|6819.1|6816.3|6819.2|6816.4|6818.2|6815.4|17
1626715860000|2021-07-19 17:31:00|6819.2|6816.4|6822.1|6819.3|6822.1|6819.3|6819.2|6816.4|72
1626715870000|2021-07-19 17:31:10|6820.7|6817.9|6825.1|6822.3|6825.1|6822.3|6820.7|6817.9|33
1626715880000|2021-07-19 17:31:20|6826.7|6823.9|6826.9|6824.1|6826.9|6824.1|6826.7|6823.9|40
1626715890000|2021-07-19 17:31:30|6826.2|6823.4|6831.4|6828.6|6832.3|6829.4|6826.2|6823.4|251
1626715900000|2021-07-19 17:31:40|6832.1|6829.3|6831.8|6829|6832.1|6829.3|6830.7|6827.9|81
1626715910000|2021-07-19 17:31:50|6831.4|6828.6|6832.4|6829.6|6832.6|6829.8|6831.1|6828.3|82
1626715920000|2021-07-19 17:32:00|6832.1|6829.3|6837.7|6834.9|6840.1|6837.3|6832.1|6829.3|112
1626715930000|2021-07-19 17:32:10|6838.1|6835.3|6836.1|6833.3|6839.7|6836.9|6834.7|6831.9|74
1626715940000|2021-07-19 17:32:20|6835.6|6832.8|6833.9|6831.1|6835.6|6832.8|6833.1|6830.3|15
1626715950000|2021-07-19 17:32:30|6833.2|6830.4|6834.6|6831.8|6834.7|6831.9|6833.1|6830.3|23
1626715960000|2021-07-19 17:32:40|6834.9|6832.1|6835.1|6832.3|6836.1|6833.3|6834.9|6832.1|30
1626715970000|2021-07-19 17:32:50|6835.6|6832.8|6834.7|6831.9|6836.1|6833.3|6833.1|6830.3|77
1626715980000|2021-07-19 17:33:00|6834.9|6832.1|6833.2|6830.4|6834.9|6832.1|6833.2|6830.4|7
1626715990000|2021-07-19 17:33:10|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|10
1626716000000|2021-07-19 17:33:20|6831.7|6828.9|6833.1|6830.3|6833.9|6831.1|6830.1|6827.3|536
1626716010000|2021-07-19 17:33:30|6833.2|6830.4|6834.1|6831.3|6834.6|6831.8|6833.2|6829.7|16
1626716020000|2021-07-19 17:33:40|6834.9|6832.1|6837.8|6835|6837.8|6835|6834.9|6832.1|17
1626716030000|2021-07-19 17:33:50|6836.9|6834.1|6836.9|6834.1|6838.1|6835.3|6836.1|6833.3|77
1626716040000|2021-07-19 17:34:00|6836.8|6834|6837.4|6834.6|6838.4|6835.6|6835.8|6833|226
1626716050000|2021-07-19 17:34:10|6837.8|6835|6838.4|6835.6|6838.4|6835.6|6837.1|6834.3|26
1626716060000|2021-07-19 17:34:20|6839.3|6836.5|6839.1|6836.3|6839.3|6836.5|6837.4|6834.6|33
1626716070000|2021-07-19 17:34:30|6839.8|6837|6839.9|6837.1|6839.9|6837.1|6837.8|6835|68
1626716080000|2021-07-19 17:34:40|6840.1|6837.3|6841.6|6838.8|6843|6840.2|6839.8|6837|170
1626716090000|2021-07-19 17:34:50|6841.1|6838.3|6841.8|6839|6842.8|6840|6839.8|6837|149
1626716100000|2021-07-19 17:35:00|6842.1|6839.3|6840.9|6838.1|6842.1|6839.3|6840.9|6838.1|177
1626716110000|2021-07-19 17:35:10|6841.4|6838.6|6840.1|6837.3|6841.4|6838.6|6837.1|6834.3|98
1626716120000|2021-07-19 17:35:20|6839.9|6837.1|6848.4|6845.6|6849.3|6846.5|6838.9|6836.1|151
1626716130000|2021-07-19 17:35:30|6847.9|6845.1|6847.1|6844.3|6849.4|6846.6|6845.9|6843.1|72
1626716140000|2021-07-19 17:35:40|6846.9|6844.1|6848.1|6845.3|6849.9|6847.1|6845.4|6842.6|225
1626716150000|2021-07-19 17:35:50|6847.4|6844.6|6849.1|6846.3|6849.9|6847.1|6847.4|6844.6|63
1626716160000|2021-07-19 17:36:00|6848.9|6846.1|6845.1|6842.3|6848.9|6846.1|6844.9|6842.1|38
1626716170000|2021-07-19 17:36:10|6845.2|6842.4|6847.1|6844.3|6847.9|6845.1|6844.9|6842.1|58
1626716180000|2021-07-19 17:36:20|6846.9|6844.1|6846.1|6843.3|6847.1|6844.3|6845.9|6843.1|4
1626716190000|2021-07-19 17:36:30|6845.9|6843.1|6847.4|6844.6|6848.6|6845.8|6845.9|6843.1|11
1626716200000|2021-07-19 17:36:40|6847.1|6844.3|6846.1|6843.3|6847.4|6844.6|6845.1|6842.3|20
1626716210000|2021-07-19 17:36:50|6846.4|6843.6|6847.4|6844.6|6847.9|6845.1|6846.1|6843.3|14
1626716220000|2021-07-19 17:37:00|6847.3|6844.5|6844.8|6842|6847.3|6844.5|6843.1|6840.3|37
1626716230000|2021-07-19 17:37:10|6844.4|6841.6|6840.3|6837.5|6844.8|6842|6838.9|6836.1|87
1626716240000|2021-07-19 17:37:20|6840.1|6837.3|6838.8|6836|6840.1|6837.3|6837.8|6835|6
1626716250000|2021-07-19 17:37:30|6838.9|6836.1|6843.8|6841|6844.1|6841.3|6838.8|6836|8
1626716260000|2021-07-19 17:37:40|6843.9|6841.1|6846.6|6843.8|6846.6|6843.8|6842.8|6840|81
1626716270000|2021-07-19 17:37:50|6846.4|6843.6|6847.9|6845.1|6848.2|6845.4|6846.4|6843.6|20
1626716280000|2021-07-19 17:38:00|6847.4|6844.6|6844.4|6841.6|6847.4|6844.6|6844.1|6841.3|62
1626716290000|2021-07-19 17:38:10|6844.1|6841.3|6845.8|6843|6846.9|6844.1|6844.1|6841.3|29
1626716300000|2021-07-19 17:38:20|6844.9|6842.1|6845.8|6843|6845.8|6843|6844.1|6841.3|36
1626716310000|2021-07-19 17:38:30|6845.4|6842.6|6845.8|6843|6845.8|6843|6845.4|6842.6|32
1626716320000|2021-07-19 17:38:40|6846.1|6843.3|6845.8|6843|6848.8|6846|6844.4|6841.6|139
1626716330000|2021-07-19 17:38:50|6845.3|6842.5|6846.8|6844|6846.8|6844|6844.8|6842|28
1626716340000|2021-07-19 17:39:00|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|24
1626716350000|2021-07-19 17:39:10|6846.8|6844|6841.8|6839|6846.8|6844|6841.8|6839|33
1626716360000|2021-07-19 17:39:20|6841.6|6838.8|6842.3|6839.5|6843.9|6841.1|6840.9|6838.1|18
1626716370000|2021-07-19 17:39:30|6841.9|6839.1|6842.3|6839.5|6843.7|6840.5|6841.9|6839.1|28
1626716380000|2021-07-19 17:39:40|6842.4|6839.6|6843.8|6841|6843.9|6841.1|6842.4|6839.6|29
1626716390000|2021-07-19 17:39:50|6843.4|6840.6|6840.8|6838|6843.4|6840.6|6840.6|6837.8|14
1626716400000|2021-07-19 17:40:00|6841.5|6838.7|6841.3|6838.5|6843.9|6841.1|6841.3|6838.5|11
1626716410000|2021-07-19 17:40:10|6841.1|6838.3|6841.3|6838.5|6841.3|6838.5|6840.8|6838|6
1626716420000|2021-07-19 17:40:20|6841.4|6838.6|6842.3|6839.5|6842.8|6840|6841.4|6838.6|5
1626716430000|2021-07-19 17:40:30|6842.1|6839.3|6840.8|6838|6842.3|6839.5|6840.8|6838|81
1626716440000|2021-07-19 17:40:40|6840.6|6837.8|6839.9|6837.1|6840.6|6837.8|6839.4|6836.6|20
1626716450000|2021-07-19 17:40:50|6838.8|6836|6839.3|6836.5|6839.4|6836.6|6838.4|6835.6|14
1626716460000|2021-07-19 17:41:00|6838.9|6836.1|6841.9|6839.1|6843.1|6840.3|6838.9|6836.1|317
1626716470000|2021-07-19 17:41:10|6842.2|6839.4|6842.1|6839.3|6843.1|6840.3|6840.1|6837.3|57
1626716480000|2021-07-19 17:41:20|6841.4|6838.6|6841.6|6838.8|6842.1|6839.3|6840.9|6838.1|43
1626716490000|2021-07-19 17:41:30|6841.9|6839.1|6842.9|6840.1|6845.1|6842.3|6841.9|6839.1|44
1626716500000|2021-07-19 17:41:40|6843.1|6840.3|6847.1|6844.3|6847.4|6844.6|6843.1|6840.3|37
1626716510000|2021-07-19 17:41:50|6847.3|6844.5|6847.1|6844.3|6847.6|6844.8|6844.9|6842.1|38
1626716520000|2021-07-19 17:42:00|6847.4|6844.6|6849.4|6846.6|6851.8|6849|6847.4|6844.6|117
1626716530000|2021-07-19 17:42:10|6849.9|6847.1|6844.6|6841.8|6850.1|6847.3|6844.6|6841.8|22
1626716540000|2021-07-19 17:42:20|6844.4|6841.6|6845.1|6842.3|6845.1|6842.3|6842.4|6839.6|27
1626716550000|2021-07-19 17:42:30|6844.1|6841.3|6842.9|6840.1|6845.1|6842.3|6840.4|6837.6|38
1626716560000|2021-07-19 17:42:40|6842.4|6839.6|6842.6|6839.8|6842.6|6839.8|6841.4|6838.6|25
1626716570000|2021-07-19 17:42:50|6843.1|6840.3|6842.9|6840.1|6844.4|6841.6|6842.6|6839.8|20
1626716580000|2021-07-19 17:43:00|6842.4|6839.6|6838.7|6835.9|6842.4|6839.6|6838.4|6835.6|56
1626716590000|2021-07-19 17:43:10|6839.4|6836.6|6839.4|6836.6|6841.4|6838.6|6839.4|6836.6|29
1626716600000|2021-07-19 17:43:20|6838.4|6835.6|6837.4|6834.6|6838.4|6835.6|6836.9|6834.1|18
1626716610000|2021-07-19 17:43:30|6837.1|6834.3|6834.9|6832.1|6837.1|6834.3|6834.9|6832.1|9
1626716620000|2021-07-19 17:43:40|6834.6|6831.8|6831.1|6828.3|6834.6|6831.8|6831.1|6828.3|62
1626716630000|2021-07-19 17:43:50|6831.9|6829.1|6831.1|6828.3|6833.1|6830.3|6830.7|6827.9|242
1626716640000|2021-07-19 17:44:00|6830.8|6828|6830.9|6828.1|6831.7|6828.9|6830.1|6827.3|77
1626716650000|2021-07-19 17:44:10|6831.7|6828.9|6832.1|6829.3|6834.2|6831.4|6831.7|6828.9|29
1626716660000|2021-07-19 17:44:20|6832.2|6829.4|6831.2|6828.4|6833.1|6830.3|6831.1|6828.3|15
1626716670000|2021-07-19 17:44:30|6831.1|6828.3|6829.1|6826.3|6831.1|6828.3|6828.6|6825.8|30
1626716680000|2021-07-19 17:44:40|6829.4|6826.6|6830.1|6827.3|6831.2|6828.4|6828.9|6826.1|342
1626716690000|2021-07-19 17:44:50|6829.9|6827.1|6828.1|6825.3|6829.9|6827.1|6828.1|6825.3|5
1626716700000|2021-07-19 17:45:00|6828.2|6825.4|6828.2|6825.4|6830.9|6828.1|6828.1|6825.3|42
1626716710000|2021-07-19 17:45:10|6829.1|6826.3|6829.1|6826.3|6831.1|6828.3|6828.1|6825.3|81
1626716720000|2021-07-19 17:45:20|6829.4|6826.6|6829.8|6827|6830.7|6827.9|6829.1|6826.3|41
1626716730000|2021-07-19 17:45:30|6829.1|6826.3|6829.1|6826.3|6829.2|6826.4|6828.4|6825.6|15
1626716740000|2021-07-19 17:45:40|6829.9|6827.1|6828.4|6825.6|6829.9|6827.1|6828.4|6825.6|19
1626716750000|2021-07-19 17:45:50|6828.9|6826.1|6828.4|6825.6|6829.1|6826.3|6828.4|6825.6|3
1626716760000|2021-07-19 17:46:00|6828.6|6825.8|6828.9|6826.1|6828.9|6826.1|6828.6|6825.8|2
1626716770000|2021-07-19 17:46:10|6829.3|6826.5|6831.1|6828.3|6831.2|6828.4|6828.6|6825.8|126
1626716780000|2021-07-19 17:46:20|6830.4|6827.6|6829.1|6826.3|6830.4|6827.6|6829.1|6826.3|5
1626716790000|2021-07-19 17:46:30|6828.1|6825.3|6829.9|6827.1|6829.9|6827.1|6826.4|6823.6|27
1626716800000|2021-07-19 17:46:40|6830.1|6827.3|6831.1|6828.3|6831.2|6828.4|6829.1|6826.3|33
1626716810000|2021-07-19 17:46:50|6831.9|6829.1|6829.4|6826.6|6832.6|6829.8|6828.9|6826.1|7
1626716820000|2021-07-19 17:47:00|6829.3|6826.5|6831.1|6828.3|6831.1|6828.3|6829.1|6826.3|8
1626716830000|2021-07-19 17:47:10|6831.4|6828.6|6834.4|6831.6|6836.1|6833.3|6831.4|6828.6|51
1626716840000|2021-07-19 17:47:20|6834.2|6831.4|6835.9|6833.1|6837.6|6834.8|6834.1|6831.3|32
1626716850000|2021-07-19 17:47:30|6836.1|6833.3|6834.2|6831.4|6836.1|6833.3|6834.1|6831.3|7
1626716860000|2021-07-19 17:47:40|6834.4|6831.6|6833.6|6830.8|6834.4|6831.6|6832.4|6829.6|27
1626716870000|2021-07-19 17:47:50|6834.1|6831.3|6833.9|6831.1|6835.6|6832.8|6833.9|6831.1|18
1626716880000|2021-07-19 17:48:00|6833.6|6830.8|6831.1|6828.3|6833.6|6830.8|6830.6|6827.8|18
1626716890000|2021-07-19 17:48:10|6830.9|6828.1|6830.9|6828.1|6831.6|6828.8|6829.6|6826.8|16
1626716900000|2021-07-19 17:48:20|6831.1|6828.3|6831.4|6828.6|6831.4|6828.6|6830.9|6828.1|8
1626716910000|2021-07-19 17:48:30|6831.9|6829.1|6831.6|6828.8|6833.1|6830.3|6831.4|6828.6|37
1626716920000|2021-07-19 17:48:40|6831.4|6828.6|6833.9|6831.1|6833.9|6831.1|6830.4|6827.6|17
1626716930000|2021-07-19 17:48:50|6834.1|6831.3|6832.1|6829.3|6835.1|6832.3|6832.1|6829.3|15
1626716940000|2021-07-19 17:49:00|6832.4|6829.6|6832.9|6830.1|6833.1|6830.3|6831.4|6828.6|70
1626716950000|2021-07-19 17:49:10|6833.1|6830.3|6830.3|6827.5|6833.1|6830.3|6830.3|6827.5|5
1626716960000|2021-07-19 17:49:20|6830.1|6827.3|6832.6|6829.8|6832.6|6829.8|6830.1|6827.3|57
1626716970000|2021-07-19 17:49:30|6832.9|6830.1|6833.1|6830.3|6833.3|6830.5|6832.1|6829.3|5
1626716980000|2021-07-19 17:49:40|6833.2|6830.4|6830.4|6827.6|6833.2|6830.4|6829.1|6826.3|41
1626716990000|2021-07-19 17:49:50|6830.1|6827.3|6829.2|6826.4|6830.4|6827.6|6829.1|6826.3|28
1626717000000|2021-07-19 17:50:00|6829.9|6827.1|6829.9|6827.1|6831.6|6828.8|6829.4|6826.6|19
1626717010000|2021-07-19 17:50:10|6830.1|6827.3|6828.4|6825.6|6830.1|6827.3|6828.1|6825.3|12
1626717020000|2021-07-19 17:50:20|6828.1|6825.3|6827.1|6824.3|6828.1|6825.3|6827.1|6824.3|12
1626717030000|2021-07-19 17:50:30|6826.6|6823.8|6826.9|6824.1|6827.1|6824.3|6824.1|6821.3|65
1626717040000|2021-07-19 17:50:40|6826.6|6823.8|6826.1|6823.3|6828.4|6825.6|6825.4|6822.6|131
1626717050000|2021-07-19 17:50:50|6825.6|6822.8|6822.1|6819.3|6825.6|6822.8|6821.9|6819.1|55
1626717060000|2021-07-19 17:51:00|6822.9|6820.1|6820.6|6817.8|6823.1|6820.3|6820.6|6817.8|68
1626717070000|2021-07-19 17:51:10|6821.1|6818.3|6824.1|6821.3|6824.4|6821.6|6821.1|6818.3|26
1626717080000|2021-07-19 17:51:20|6824.2|6821.4|6824.6|6821.8|6824.7|6821.9|6824.1|6821.3|33
1626717090000|2021-07-19 17:51:30|6825.1|6822.3|6823.7|6820.9|6825.2|6822.4|6823.6|6820.8|2
1626717100000|2021-07-19 17:51:40|6824.2|6821.4|6825.1|6822.3|6825.6|6822.8|6824.2|6821.4|22
1626717110000|2021-07-19 17:51:50|6824.6|6821.8|6823.6|6820.8|6824.6|6821.8|6823.1|6820.3|9
1626717120000|2021-07-19 17:52:00|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6821.1|6818.3|34
1626717130000|2021-07-19 17:52:10|6822.2|6819.4|6819.6|6816.8|6822.2|6819.4|6819.1|6816.3|34
1626717140000|2021-07-19 17:52:20|6819.4|6816.6|6817.6|6814.8|6820.2|6817.4|6815.8|6813|110
1626717150000|2021-07-19 17:52:30|6818.4|6815.6|6815.2|6812.4|6818.4|6815.6|6815.1|6812.3|46
1626717160000|2021-07-19 17:52:40|6815.7|6812.9|6816.6|6813.8|6817.1|6814.3|6814.9|6812.1|35
1626717170000|2021-07-19 17:52:50|6815.6|6812.8|6815.2|6812.4|6817.6|6814.8|6815.1|6812.3|121
1626717180000|2021-07-19 17:53:00|6815.7|6812.9|6814.6|6811.8|6816.2|6813.4|6814.6|6811.8|110
1626717190000|2021-07-19 17:53:10|6814.7|6811.9|6813.1|6810.3|6815.1|6812.3|6811.9|6809.1|16
1626717200000|2021-07-19 17:53:20|6812.9|6810.1|6810.9|6808.1|6813.1|6810.3|6810.9|6808.1|115
1626717210000|2021-07-19 17:53:30|6811.1|6808.3|6811.8|6809|6813.1|6810.3|6811.1|6808.3|60
1626717220000|2021-07-19 17:53:40|6810.7|6807.9|6813.1|6810.3|6813.1|6810.3|6810.7|6807.9|31
1626717230000|2021-07-19 17:53:50|6813.4|6810.6|6815.2|6812.4|6817.6|6814.8|6813.4|6810.6|54
1626717240000|2021-07-19 17:54:00|6815.6|6812.8|6816.4|6813.6|6816.4|6813.6|6814.9|6812.1|61
1626717250000|2021-07-19 17:54:10|6816.7|6813.9|6816.1|6813.3|6818.2|6815.4|6816.1|6813.3|115
1626717260000|2021-07-19 17:54:20|6817.1|6814.3|6818.1|6815.3|6818.1|6815.3|6816.9|6814.1|80
1626717270000|2021-07-19 17:54:30|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6817.4|6814.6|11
1626717280000|2021-07-19 17:54:40|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6817.1|6814.3|84
1626717290000|2021-07-19 17:54:50|6819.6|6816.8|6818.6|6815.8|6819.6|6816.8|6816.9|6814.1|7
1626717300000|2021-07-19 17:55:00|6818.1|6815.3|6817.1|6814.3|6819.7|6816.9|6817.1|6814.3|13
1626717310000|2021-07-19 17:55:10|6817.6|6814.8|6822.4|6819.6|6822.4|6819.6|6817.6|6814.8|108
1626717320000|2021-07-19 17:55:20|6823.1|6820.3|6824.8|6822|6825.1|6822.3|6823.1|6820.3|223
1626717330000|2021-07-19 17:55:30|6824.4|6821.6|6822.4|6819.6|6824.4|6821.6|6822.2|6819.4|47
1626717340000|2021-07-19 17:55:40|6822.1|6819.3|6824.6|6821.8|6825.1|6822.3|6821.9|6819.1|16
1626717350000|2021-07-19 17:55:50|6824.4|6821.6|6822.9|6820.1|6824.9|6822.1|6822.9|6820.1|12
1626717360000|2021-07-19 17:56:00|6823.1|6820.3|6824.9|6822.1|6826.1|6823.3|6823.1|6820.3|211
1626717370000|2021-07-19 17:56:10|6825.1|6822.3|6827.7|6824.9|6827.7|6824.9|6825.1|6822.3|85
1626717380000|2021-07-19 17:56:20|6827.4|6824.6|6827.7|6824.9|6827.7|6824.9|6827.1|6824.3|50
1626717390000|2021-07-19 17:56:30|6828.2|6825.4|6830.4|6827.6|6832.1|6829.3|6828.1|6825.3|65
1626717400000|2021-07-19 17:56:40|6830.1|6827.3|6829.1|6826.3|6830.1|6827.3|6829.1|6826.3|18
1626717410000|2021-07-19 17:56:50|6828.4|6825.6|6829.1|6826.3|6831.1|6828.3|6828.4|6825.6|302
1626717420000|2021-07-19 17:57:00|6829.6|6826.8|6831.1|6828.3|6831.1|6828.3|6828.6|6825.8|27
1626717430000|2021-07-19 17:57:10|6831.2|6828.4|6827.1|6824.3|6831.6|6828.8|6827.1|6824.3|88
1626717440000|2021-07-19 17:57:20|6826.9|6824.1|6830.1|6827.3|6830.1|6827.3|6826.6|6823.8|48
1626717450000|2021-07-19 17:57:30|6829.9|6827.1|6830.1|6827.3|6830.9|6828.1|6829.6|6826.8|45
1626717460000|2021-07-19 17:57:40|6829.9|6827.1|6830.6|6827.8|6830.6|6827.8|6829.1|6826.3|39
1626717470000|2021-07-19 17:57:50|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6829.1|6826.3|52
1626717480000|2021-07-19 17:58:00|6830.7|6827.9|6825.6|6822.8|6830.7|6827.9|6824.1|6821.3|150
1626717490000|2021-07-19 17:58:10|6825.1|6822.3|6825.1|6822.3|6825.6|6822.8|6824.1|6821.3|34
1626717500000|2021-07-19 17:58:20|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.1|6822.3|32
1626717510000|2021-07-19 17:58:30|6825.4|6822.6|6826.6|6823.8|6826.6|6823.8|6825.1|6822.3|51
1626717520000|2021-07-19 17:58:40|6827.1|6824.3|6823.1|6820.3|6827.1|6824.3|6823.1|6820.3|817
1626717530000|2021-07-19 17:58:50|6822.6|6819.8|6822.2|6819.4|6823.1|6820.3|6822.1|6819.3|34
1626717540000|2021-07-19 17:59:00|6822.6|6819.8|6820.6|6817.8|6822.6|6819.8|6818.1|6815.3|34
1626717550000|2021-07-19 17:59:10|6821.1|6818.3|6820.7|6817.9|6822.1|6819.3|6820.7|6817.9|38
1626717560000|2021-07-19 17:59:20|6820.9|6818.1|6822.4|6819.6|6823.1|6820.3|6820.4|6817.6|224
1626717570000|2021-07-19 17:59:30|6822.1|6819.3|6820.9|6818.1|6822.9|6820.1|6820.6|6817.8|282
1626717580000|2021-07-19 17:59:40|6821.1|6818.3|6823.4|6820.6|6823.4|6820.6|6821.1|6818.3|102
1626717590000|2021-07-19 17:59:50|6824.2|6821.4|6824.6|6821.8|6826.7|6823.9|6823.4|6820.6|96
1626717600000|2021-07-19 18:00:00|6824.9|6822.1|6827.9|6825.1|6828.4|6825.6|6823.4|6820.6|182
1626717610000|2021-07-19 18:00:10|6827.7|6824.9|6828.4|6825.6|6828.4|6825.6|6826.9|6824.1|38
1626717620000|2021-07-19 18:00:20|6828.2|6825.4|6828.9|6826.1|6829.4|6826.6|6827.4|6824.6|36
1626717630000|2021-07-19 18:00:30|6828.7|6825.9|6823.7|6820.9|6828.9|6826.1|6822.9|6820.1|104
1626717640000|2021-07-19 18:00:40|6823.9|6821.1|6824.7|6821.9|6825.7|6822.9|6823.9|6821.1|39
1626717650000|2021-07-19 18:00:50|6824.9|6822.1|6825.4|6822.6|6825.4|6822.6|6824.9|6822.1|4
1626717660000|2021-07-19 18:01:00|6825.1|6822.3|6826.7|6823.9|6826.7|6823.9|6824.2|6821.4|49
1626717670000|2021-07-19 18:01:10|6828.4|6825.6|6828.4|6825.6|6828.7|6825.9|6823.7|6820.9|160
1626717680000|2021-07-19 18:01:20|6828.2|6825.4|6826.9|6824.1|6828.2|6825.4|6824.7|6821.9|101
1626717690000|2021-07-19 18:01:30|6826.7|6823.9|6834.7|6831.9|6834.9|6832.1|6826.7|6823.9|95
1626717700000|2021-07-19 18:01:40|6834.9|6832.1|6838.9|6836.1|6838.9|6836.1|6834.7|6831.9|157
1626717710000|2021-07-19 18:01:50|6837.7|6834.9|6840.7|6837.9|6840.7|6837.9|6837.7|6834.9|276
1626717720000|2021-07-19 18:02:00|6840.9|6838.1|6839.1|6836.3|6842.4|6839.6|6839.1|6836.3|181
1626717730000|2021-07-19 18:02:10|6839.6|6836.8|6842.4|6839.6|6842.4|6839.6|6839.2|6836.4|109
1626717740000|2021-07-19 18:02:20|6842.6|6839.8|6845.9|6843.1|6845.9|6843.1|6841.9|6839.1|86
1626717750000|2021-07-19 18:02:30|6845.7|6842.9|6842.9|6840.1|6845.7|6842.9|6842.9|6840.1|89
1626717760000|2021-07-19 18:02:40|6843.1|6840.3|6844.1|6841.3|6844.4|6841.6|6842.4|6839.6|113
1626717770000|2021-07-19 18:02:50|6843.4|6840.6|6845.9|6843.1|6846.2|6843.4|6841.2|6838.4|71
1626717780000|2021-07-19 18:03:00|6846.2|6843.4|6844.9|6842.1|6846.6|6843.8|6843.2|6840.4|37
1626717790000|2021-07-19 18:03:10|6844.7|6841.9|6839.6|6836.8|6846.2|6841.9|6836.1|6833.3|365
1626717800000|2021-07-19 18:03:20|6839.1|6836.3|6834.9|6832.1|6839.6|6836.8|6834.1|6831.3|26
1626717810000|2021-07-19 18:03:30|6834.7|6831.9|6834.6|6831.8|6836.2|6833.4|6833.2|6830.4|28
1626717820000|2021-07-19 18:03:40|6833.9|6831.1|6834.6|6831.8|6834.7|6831.9|6831.6|6828.8|37
1626717830000|2021-07-19 18:03:50|6834.2|6831.4|6832.9|6830.1|6836.3|6833.3|6832.7|6829.9|37
1626717840000|2021-07-19 18:04:00|6832.7|6829.9|6831.7|6828.9|6832.7|6829.9|6831.6|6828.8|144
1626717850000|2021-07-19 18:04:10|6830.7|6827.9|6826.6|6823.8|6830.9|6828.1|6824.9|6822.1|44
1626717860000|2021-07-19 18:04:20|6826.7|6823.9|6828.9|6826.1|6830.2|6827.4|6826.7|6823.9|19
1626717870000|2021-07-19 18:04:30|6828.7|6825.9|6827.9|6825.1|6828.7|6825.9|6827.6|6824.8|10
1626717880000|2021-07-19 18:04:40|6828.6|6825.8|6826.9|6824.1|6828.6|6825.8|6826.6|6823.8|19
1626717890000|2021-07-19 18:04:50|6826.7|6823.9|6829.1|6826.3|6829.4|6826.6|6826.7|6823.9|25
1626717900000|2021-07-19 18:05:00|6828.7|6825.9|6829.7|6826.9|6831.7|6828.9|6826.6|6823.8|198
1626717910000|2021-07-19 18:05:10|6830.1|6827.3|6830.7|6827.9|6831.2|6828.4|6829.4|6826.6|61
1626717920000|2021-07-19 18:05:20|6830.9|6828.1|6828.2|6825.4|6831.4|6828.6|6827.7|6824.9|40
1626717930000|2021-07-19 18:05:30|6828.1|6825.3|6826.4|6823.6|6828.7|6825.9|6825.2|6822.4|73
1626717940000|2021-07-19 18:05:40|6826.7|6823.9|6825.7|6822.9|6826.7|6823.9|6823.2|6820.4|180
1626717950000|2021-07-19 18:05:50|6825.9|6823.1|6825.4|6822.6|6827.7|6824.9|6824.7|6821.9|318
1626717960000|2021-07-19 18:06:00|6824.8|6822|6825.9|6823.1|6826.1|6823.3|6824.4|6821.6|46
1626717970000|2021-07-19 18:06:10|6825.7|6822.9|6825.9|6823.1|6827.1|6824.3|6825.4|6822.6|72
1626717980000|2021-07-19 18:06:20|6825.7|6822.9|6822.4|6819.6|6826.1|6823.3|6822.1|6819.3|108
1626717990000|2021-07-19 18:06:30|6822.3|6819.5|6824.6|6821.8|6825.6|6822.8|6821.6|6818.8|40
1626718000000|2021-07-19 18:06:40|6825.1|6822.3|6825.1|6822.3|6825.6|6822.8|6824.9|6822.1|128
1626718010000|2021-07-19 18:06:50|6825.6|6822.8|6825.4|6822.6|6826.4|6823.6|6825.4|6822.6|142
1626718020000|2021-07-19 18:07:00|6824.4|6821.6|6826.6|6823.8|6828.1|6825.3|6824.4|6821.6|79
1626718030000|2021-07-19 18:07:10|6826.7|6823.9|6826.7|6823.9|6828.1|6825.3|6826.1|6823.3|91
1626718040000|2021-07-19 18:07:20|6826.4|6823.6|6824.7|6821.9|6826.4|6823.6|6824.7|6821.9|11
1626718050000|2021-07-19 18:07:30|6825.1|6822.3|6825.7|6822.9|6825.7|6822.9|6825.1|6822.3|4
1626718060000|2021-07-19 18:07:40|6826.2|6823.4|6825.7|6822.9|6828.6|6825.8|6825.6|6822.8|70
1626718070000|2021-07-19 18:07:50|6825.1|6822.3|6823.1|6820.3|6825.1|6822.3|6821.7|6818.9|25
1626718080000|2021-07-19 18:08:00|6822.7|6819.9|6821.9|6819.1|6822.7|6819.9|6821.6|6818.8|10
1626718090000|2021-07-19 18:08:10|6822|6819.2|6824.6|6821.8|6824.9|6822.1|6821.9|6819.1|21
1626718100000|2021-07-19 18:08:20|6823.7|6820.9|6823.5|6820.7|6823.9|6821.1|6822.7|6819.9|3
1626718110000|2021-07-19 18:08:30|6823.9|6821.1|6819.7|6816.9|6823.9|6821.1|6819.7|6816.9|34
1626718120000|2021-07-19 18:08:40|6820.4|6817.6|6820.2|6817.4|6821.7|6818.9|6819.2|6816.4|21
1626718130000|2021-07-19 18:08:50|6820.4|6817.6|6816.4|6813.6|6820.7|6817.9|6814.4|6811.6|34
1626718140000|2021-07-19 18:09:00|6816.7|6813.9|6817.7|6814.9|6818.7|6815.9|6812.7|6809.9|121
1626718150000|2021-07-19 18:09:10|6818.2|6815.4|6816.1|6813.3|6818.4|6815.6|6816.1|6813.3|84
1626718160000|2021-07-19 18:09:20|6816.2|6813.4|6816.6|6813.8|6818.4|6815.6|6816.2|6813.4|19
1626718170000|2021-07-19 18:09:30|6816.7|6813.9|6813.6|6810.8|6816.7|6813.9|6813.6|6810.8|29
1626718180000|2021-07-19 18:09:40|6812.7|6809.9|6811.2|6808.4|6812.7|6809.9|6811.1|6808.3|73
1626718190000|2021-07-19 18:09:50|6808.5|6805.7|6806.2|6803.4|6808.5|6805.7|6801.7|6798.9|781
1626718200000|2021-07-19 18:10:00|6805.7|6802.9|6804.9|6802.1|6807.1|6804.3|6803.7|6800.9|164
1626718210000|2021-07-19 18:10:10|6805.7|6802.9|6794.7|6791.9|6805.7|6802.9|6794.7|6791.9|107
1626718220000|2021-07-19 18:10:20|6794.2|6791.4|6794.4|6791.6|6797.7|6794.9|6794.1|6791.3|153
1626718230000|2021-07-19 18:10:30|6794.1|6791.3|6795.6|6792.8|6797.9|6795.1|6794.1|6791.3|247
1626718240000|2021-07-19 18:10:40|6796.1|6793.3|6795.7|6792.9|6797.1|6794.3|6795.2|6792.4|50
1626718250000|2021-07-19 18:10:50|6795.9|6793.1|6795.7|6792.9|6796.7|6793.9|6793.1|6790.3|31
1626718260000|2021-07-19 18:11:00|6795.4|6792.6|6795.7|6792.9|6796.4|6793.6|6793.2|6790.4|65
1626718270000|2021-07-19 18:11:10|6795.4|6792.6|6795.7|6792.9|6795.7|6792.9|6792.4|6789.6|52
1626718280000|2021-07-19 18:11:20|6796.2|6793.4|6800.7|6797.9|6801.2|6798.4|6796.2|6793.4|122
1626718290000|2021-07-19 18:11:30|6800.6|6797.8|6799.9|6797.1|6802.4|6799.6|6799.2|6796.4|88
1626718300000|2021-07-19 18:11:40|6800.7|6797.9|6799.7|6796.9|6803.2|6800.4|6799.7|6796.9|53
1626718310000|2021-07-19 18:11:50|6799.4|6796.6|6799.4|6796.6|6800.9|6798.1|6797.6|6794.8|41
1626718320000|2021-07-19 18:12:00|6799.2|6796.4|6795.9|6793.1|6799.2|6796.4|6794.6|6791.8|49
1626718330000|2021-07-19 18:12:10|6795.7|6792.9|6793.9|6791.1|6796.2|6793.4|6793.1|6790.3|34
1626718340000|2021-07-19 18:12:20|6794.4|6791.6|6794.7|6791.9|6796.7|6793.9|6794.4|6791.6|13
1626718350000|2021-07-19 18:12:30|6794.9|6792.1|6796.6|6793.8|6796.7|6793.9|6793.7|6790.9|18
1626718360000|2021-07-19 18:12:40|6796.2|6793.4|6798.7|6795.9|6800.2|6797.4|6796.2|6793.4|51
1626718370000|2021-07-19 18:12:50|6798.1|6795.3|6798.7|6795.9|6799.7|6796.9|6797.9|6795.1|28
1626718380000|2021-07-19 18:13:00|6799.1|6796.3|6803.7|6800.9|6803.7|6800.9|6799.1|6796.3|55
1626718390000|2021-07-19 18:13:10|6803.4|6800.6|6803.7|6800.9|6803.7|6800.9|6801.6|6798.8|59
1626718400000|2021-07-19 18:13:20|6803.6|6800.8|6803.4|6800.6|6804.6|6801.8|6801.6|6798.8|29
1626718410000|2021-07-19 18:13:30|6802.7|6799.9|6809|6806.2|6809.4|6806.6|6802.7|6799.9|48
1626718420000|2021-07-19 18:13:40|6809.7|6806.9|6808.6|6805.8|6809.7|6806.9|6807.7|6804.9|35
1626718430000|2021-07-19 18:13:50|6808.1|6805.3|6808.1|6805.3|6809.7|6806.9|6807.6|6804.8|24
1626718440000|2021-07-19 18:14:00|6807.7|6804.9|6810.6|6807.8|6810.7|6807.9|6807.7|6804.9|44
1626718450000|2021-07-19 18:14:10|6810.7|6807.9|6809.7|6806.9|6811.7|6808.9|6809.1|6806.3|17
1626718460000|2021-07-19 18:14:20|6809.6|6806.8|6811.1|6808.3|6812.7|6809.9|6809.6|6806.8|25
1626718470000|2021-07-19 18:14:30|6810.9|6808.1|6812.6|6809.8|6812.6|6809.8|6810.7|6807.9|22
1626718480000|2021-07-19 18:14:40|6812.7|6809.9|6811.6|6808.8|6813.7|6810.9|6809|6806.2|126
1626718490000|2021-07-19 18:14:50|6811.4|6808.6|6818.7|6815.9|6818.7|6815.9|6811.1|6808.3|30
1626718500000|2021-07-19 18:15:00|6819.1|6816.3|6817.7|6814.9|6820.7|6817.9|6814.7|6811.9|152
1626718510000|2021-07-19 18:15:10|6817.6|6814.8|6814.7|6811.9|6817.7|6814.9|6813.2|6810.4|118
1626718520000|2021-07-19 18:15:20|6813.7|6810.9|6812.6|6809.8|6814.7|6811.9|6811.6|6808.8|91
1626718530000|2021-07-19 18:15:30|6812.7|6809.9|6816.9|6814.1|6817.2|6814.4|6812.7|6809.9|54
1626718540000|2021-07-19 18:15:40|6816.7|6813.9|6815.7|6812.9|6818.4|6815.6|6815.6|6812.8|57
1626718550000|2021-07-19 18:15:50|6814.9|6812.1|6817.5|6814.7|6817.7|6814.9|6814.9|6812.1|23
1626718560000|2021-07-19 18:16:00|6818.2|6815.4|6816.9|6814.1|6819.4|6816.6|6816|6813.2|19
1626718570000|2021-07-19 18:16:10|6817|6814.2|6822.2|6819.4|6823.1|6820.3|6817|6814.2|111
1626718580000|2021-07-19 18:16:20|6822.5|6819.7|6823.2|6820.4|6823.7|6820.9|6822|6819.2|27
1626718590000|2021-07-19 18:16:30|6822.9|6820.1|6825.4|6822.6|6825.4|6822.6|6822.7|6819.9|45
1626718600000|2021-07-19 18:16:40|6825.9|6823.1|6826.4|6823.6|6826.4|6823.6|6824.9|6822.1|24
1626718610000|2021-07-19 18:16:50|6826.9|6824.1|6829.4|6826.6|6829.9|6827.1|6826.9|6824.1|50
1626718620000|2021-07-19 18:17:00|6829.7|6826.9|6829.4|6826.6|6831.4|6828.6|6828.7|6825.9|64
1626718630000|2021-07-19 18:17:10|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6826.9|6824.1|412
1626718640000|2021-07-19 18:17:20|6828.4|6825.6|6826.7|6823.9|6828.4|6825.6|6826.4|6823.6|10
1626718650000|2021-07-19 18:17:30|6827.4|6824.6|6826.7|6823.9|6827.7|6824.9|6826.7|6823.9|18
1626718660000|2021-07-19 18:17:40|6826.4|6823.6|6827.6|6824.8|6827.6|6824.8|6825.2|6822.4|60
1626718670000|2021-07-19 18:17:50|6827.7|6824.9|6825.4|6822.6|6827.7|6824.9|6824.7|6821.9|23
1626718680000|2021-07-19 18:18:00|6825.7|6822.9|6832.6|6829.8|6833.1|6830.3|6825.7|6822.9|151
1626718690000|2021-07-19 18:18:10|6832.1|6829.3|6831.6|6828.8|6832.1|6829.3|6830.7|6827.9|101
1626718700000|2021-07-19 18:18:20|6831.7|6828.9|6833.6|6830.8|6833.7|6830.9|6831.1|6828.3|73
1626718710000|2021-07-19 18:18:30|6833.7|6830.9|6831.4|6828.6|6834.1|6831.3|6831.4|6828.6|119
1626718720000|2021-07-19 18:18:40|6831.1|6828.3|6836.9|6834.1|6837.7|6834.9|6831.1|6828.3|208
1626718730000|2021-07-19 18:18:50|6836.7|6833.9|6832.1|6829.3|6837.1|6834.3|6831.1|6828.3|543
1626718740000|2021-07-19 18:19:00|6831.7|6828.9|6829.7|6826.9|6834.7|6831.9|6829.7|6826.9|193
1626718750000|2021-07-19 18:19:10|6830|6827.2|6831.6|6828.8|6832.1|6829.3|6830|6827.2|84
1626718760000|2021-07-19 18:19:20|6831.4|6828.6|6830.6|6827.8|6831.7|6828.9|6829.7|6826.9|31
1626718770000|2021-07-19 18:19:30|6830.7|6827.9|6831.6|6828.8|6832.1|6829.3|6830.7|6827.9|12
1626718780000|2021-07-19 18:19:40|6831.7|6828.9|6831.7|6828.9|6832.1|6829.3|6831.1|6828.3|24
1626718790000|2021-07-19 18:19:50|6833.7|6830.9|6834.7|6831.9|6834.7|6831.9|6833.6|6830.8|54
1626718800000|2021-07-19 18:20:00|6835.7|6832.9|6834.6|6831.8|6837.2|6834.4|6834.2|6831.4|34
1626718810000|2021-07-19 18:20:10|6834.4|6831.6|6837.1|6834.3|6837.2|6834.4|6834.2|6831.4|32
1626718820000|2021-07-19 18:20:20|6836.7|6833.9|6835.7|6832.9|6836.7|6833.9|6834.9|6832.1|60
1626718830000|2021-07-19 18:20:30|6835.4|6832.6|6835.4|6832.6|6836.7|6833.9|6832.7|6829.9|132
1626718840000|2021-07-19 18:20:40|6834.7|6831.9|6834.2|6831.4|6835.7|6832.9|6834.1|6831.3|39
1626718850000|2021-07-19 18:20:50|6834.4|6831.6|6834.2|6831.4|6834.7|6831.9|6832.7|6829.9|35
1626718860000|2021-07-19 18:21:00|6833.9|6831.1|6833.7|6830.9|6834.6|6831.8|6829.7|6826.9|126
1626718870000|2021-07-19 18:21:10|6833.6|6830.8|6835.2|6832.4|6835.6|6832.8|6833.1|6830.3|27
1626718880000|2021-07-19 18:21:20|6835.7|6832.9|6837.7|6834.9|6839.2|6836.4|6835.7|6832.6|177
1626718890000|2021-07-19 18:21:30|6837.1|6834.3|6836.7|6833.9|6837.2|6834.4|6835.6|6832.8|27
1626718900000|2021-07-19 18:21:40|6836.9|6834.1|6834.2|6831.4|6837.7|6834.9|6834.1|6831.3|10
1626718910000|2021-07-19 18:21:50|6833.7|6830.9|6832.6|6829.8|6833.7|6830.9|6831.6|6828.8|39
1626718920000|2021-07-19 18:22:00|6832.7|6829.9|6830.7|6827.9|6833.4|6830.6|6830.1|6826.7|148
1626718930000|2021-07-19 18:22:10|6830.2|6827.4|6831.7|6828.9|6831.7|6828.9|6829.2|6826.4|37
1626718940000|2021-07-19 18:22:20|6830.7|6827.9|6823.7|6820.9|6830.7|6827.9|6822.7|6819.9|69
1626718950000|2021-07-19 18:22:30|6823.6|6820.8|6825.2|6822.4|6826.7|6823.9|6822.7|6819.9|72
1626718960000|2021-07-19 18:22:40|6825.4|6822.6|6820.7|6817.9|6825.4|6822.6|6818.9|6816.1|159
1626718970000|2021-07-19 18:22:50|6821.2|6818.4|6820.7|6817.9|6822.7|6819.9|6818.7|6815.9|50
1626718980000|2021-07-19 18:23:00|6820.2|6817.4|6822.9|6820.1|6823.9|6821.1|6819|6816.2|84
1626718990000|2021-07-19 18:23:10|6821.7|6818.9|6819.9|6817.1|6822.7|6819.9|6818.9|6816.1|93
1626719000000|2021-07-19 18:23:20|6820.2|6817.4|6819.1|6816.3|6820.4|6817.6|6818.7|6815.9|74
1626719010000|2021-07-19 18:23:30|6818.7|6815.9|6819.9|6817.1|6819.9|6817.1|6816.9|6814.1|163
1626719020000|2021-07-19 18:23:40|6820|6817.2|6822.9|6820.1|6823.4|6820.6|6818.7|6815.9|125
1626719030000|2021-07-19 18:23:50|6822.7|6819.9|6823.4|6820.6|6823.4|6820.6|6820.7|6817.9|92
1626719040000|2021-07-19 18:24:00|6823.7|6820.9|6827.9|6825.1|6830.9|6828.1|6822.4|6819.6|169
1626719050000|2021-07-19 18:24:10|6827.7|6824.9|6827.7|6824.9|6829.2|6826.4|6826.4|6823.6|178
1626719060000|2021-07-19 18:24:20|6827.1|6824.3|6827.9|6825.1|6828.4|6825.6|6823.4|6820.6|98
1626719070000|2021-07-19 18:24:30|6827.7|6824.9|6826.9|6824.1|6827.7|6824.9|6825.4|6822.6|146
1626719080000|2021-07-19 18:24:40|6826.5|6823.7|6830.2|6827.4|6830.4|6827.6|6823.4|6820.6|383
1626719090000|2021-07-19 18:24:50|6829.4|6826.6|6826.6|6823.8|6829.9|6827.1|6825.9|6823.1|487
1626719100000|2021-07-19 18:25:00|6827.1|6824.3|6825.1|6822.3|6831.1|6828.3|6823.6|6820.8|274
1626719110000|2021-07-19 18:25:10|6825.4|6822.6|6824.4|6821.6|6826.1|6823.3|6822.9|6820.1|57
1626719120000|2021-07-19 18:25:20|6824.9|6822.1|6823.9|6821.1|6826.1|6823.3|6823.4|6820.6|315
1626719130000|2021-07-19 18:25:30|6823.4|6820.6|6821.9|6819.1|6825.4|6822.6|6820.4|6817.6|37
1626719140000|2021-07-19 18:25:40|6822.1|6819.3|6824.3|6821.5|6824.4|6821.6|6822.1|6819.3|71
1626719150000|2021-07-19 18:25:50|6824.9|6822.1|6821.4|6818.6|6825.4|6822.6|6820.4|6817.6|42
1626719160000|2021-07-19 18:26:00|6821.1|6818.3|6819.8|6817|6823.1|6820.3|6819.8|6817|89
1626719170000|2021-07-19 18:26:10|6819.4|6816.6|6823.8|6821|6823.8|6821|6819.3|6816.5|106
1626719180000|2021-07-19 18:26:20|6822.9|6820.1|6819.8|6817|6824.1|6821.3|6819.4|6816.6|209
1626719190000|2021-07-19 18:26:30|6819.4|6816.6|6820.6|6817.8|6822.1|6819.3|6819.4|6816.6|122
1626719200000|2021-07-19 18:26:40|6821.1|6818.3|6817.6|6814.8|6821.1|6818.3|6816.4|6813.6|70
1626719210000|2021-07-19 18:26:50|6817.7|6814.9|6819.1|6816.3|6819.4|6816.6|6817.6|6814.8|39
1626719220000|2021-07-19 18:27:00|6819.4|6816.6|6816.6|6813.8|6820.9|6818.1|6814.4|6811.6|325
1626719230000|2021-07-19 18:27:10|6816.7|6813.9|6816.2|6813.4|6816.7|6813.9|6811.4|6808.6|874
1626719240000|2021-07-19 18:27:20|6817.1|6814.3|6818.1|6815.3|6819.6|6816.8|6817.1|6814.3|31
1626719250000|2021-07-19 18:27:30|6818.2|6815.4|6814.6|6811.8|6820.1|6817.3|6813.1|6810.3|216
1626719260000|2021-07-19 18:27:40|6814.7|6811.9|6815.6|6812.8|6816.1|6813.3|6814.7|6811.9|84
1626719270000|2021-07-19 18:27:50|6816.1|6813.3|6813.7|6810.9|6816.4|6813.6|6813.6|6810.8|886
1626719280000|2021-07-19 18:28:00|6814.2|6811.4|6824.7|6821.9|6824.7|6821.9|6813.4|6810.6|691
1626719290000|2021-07-19 18:28:10|6824.4|6821.6|6822.4|6819.6|6827.4|6824.6|6821.4|6818.6|697
1626719300000|2021-07-19 18:28:20|6825.4|6822.6|6827.7|6824.9|6827.7|6824.9|6824.4|6821.6|964
1626719310000|2021-07-19 18:28:30|6828.4|6825.6|6826.7|6823.9|6829.7|6826.9|6825.4|6822.6|548
1626719320000|2021-07-19 18:28:40|6826.4|6823.6|6826.4|6823.6|6826.7|6823.9|6824.4|6821.6|530
1626719330000|2021-07-19 18:28:50|6826.7|6823.9|6826.1|6823.3|6826.7|6823.9|6824.4|6821.6|378
1626719340000|2021-07-19 18:29:00|6825.8|6823|6827.1|6824.3|6827.1|6824.3|6824.4|6821.6|939
1626719350000|2021-07-19 18:29:10|6826.7|6823.9|6824.4|6821.6|6827.1|6824.3|6823.4|6820.6|372
1626719360000|2021-07-19 18:29:20|6823.1|6820.3|6820.4|6817.6|6824.4|6821.6|6820.4|6817.6|275
1626719370000|2021-07-19 18:29:30|6820.5|6817.7|6821.1|6818.3|6821.7|6818.9|6819.9|6817.1|425
1626719380000|2021-07-19 18:29:40|6820.7|6817.9|6818.7|6815.9|6821.1|6818.3|6817.4|6814.6|454
1626719390000|2021-07-19 18:29:50|6819.2|6816.4|6821.4|6818.6|6821.4|6818.6|6818.4|6815.6|300
1626719400000|2021-07-19 18:30:00|6822.4|6819.6|6824.2|6821.4|6825.1|6822.3|6822.2|6819.4|456
1626719410000|2021-07-19 18:30:10|6823.9|6821.1|6825.2|6822.4|6825.4|6822.6|6823.7|6820.9|130
1626719420000|2021-07-19 18:30:20|6825|6822.2|6820.7|6817.9|6826.7|6823.9|6820.7|6817.9|169
1626719430000|2021-07-19 18:30:30|6820.4|6817.6|6820.7|6817.9|6822.1|6819.3|6819.4|6816.6|218
1626719440000|2021-07-19 18:30:40|6820.4|6817.6|6819.4|6816.6|6821.4|6818.6|6819.4|6816.6|113
1626719450000|2021-07-19 18:30:50|6819.6|6816.8|6824.6|6821.8|6825.6|6822.8|6819.6|6816.8|102
1626719460000|2021-07-19 18:31:00|6825.4|6822.6|6824.6|6821.8|6825.4|6822.6|6822.7|6819.9|58
1626719470000|2021-07-19 18:31:10|6824.9|6822.1|6825.2|6822.4|6826.6|6823.8|6824.7|6821.9|35
1626719480000|2021-07-19 18:31:20|6824.4|6821.6|6827.1|6824.3|6827.4|6824.6|6824.4|6821.6|62
1626719490000|2021-07-19 18:31:30|6827.4|6824.6|6827.9|6825.1|6828.4|6825.6|6827.4|6824.6|38
1626719500000|2021-07-19 18:31:40|6828.6|6825.8|6829.4|6826.6|6832.1|6829.3|6828.6|6825.8|142
1626719510000|2021-07-19 18:31:50|6829.2|6826.4|6828.4|6825.6|6829.9|6827.1|6828.4|6825.6|18
1626719520000|2021-07-19 18:32:00|6827.4|6824.6|6823.6|6820.8|6827.4|6824.6|6823.6|6820.8|87
1626719530000|2021-07-19 18:32:10|6824.1|6821.3|6826.9|6824.1|6827.4|6824.6|6824.1|6821.3|48
1626719540000|2021-07-19 18:32:20|6826.7|6823.9|6821.9|6819.1|6826.7|6823.9|6821.9|6819.1|108
1626719550000|2021-07-19 18:32:30|6821.6|6818.8|6816.1|6813.3|6823.1|6820.3|6816.1|6813.3|112
1626719560000|2021-07-19 18:32:40|6815.7|6812.9|6815.2|6812.4|6816.4|6813.6|6814.1|6811.3|82
1626719570000|2021-07-19 18:32:50|6815.7|6812.9|6815.1|6812.3|6817.1|6814.3|6812.4|6809.6|239
1626719580000|2021-07-19 18:33:00|6815.4|6812.6|6812.6|6809.8|6815.6|6812.8|6812.1|6809.3|82
1626719590000|2021-07-19 18:33:10|6812.4|6809.6|6811.1|6808.3|6812.4|6809.6|6810.4|6807.6|20
1626719600000|2021-07-19 18:33:20|6810.7|6807.9|6810.4|6807.6|6811.6|6808.8|6810.1|6807.3|24
1626719610000|2021-07-19 18:33:30|6810.1|6807.3|6812.6|6809.8|6813.4|6810.6|6810.1|6807.3|23
1626719620000|2021-07-19 18:33:40|6812.4|6809.6|6811.6|6808.8|6812.6|6809.8|6810.4|6807.6|30
1626719630000|2021-07-19 18:33:50|6811.7|6808.9|6813.4|6810.6|6813.5|6810.7|6811.4|6808.6|21
1626719640000|2021-07-19 18:34:00|6813.5|6810.7|6814|6811.2|6815|6812.2|6813.4|6810.6|77
1626719650000|2021-07-19 18:34:10|6813|6810.2|6812.2|6809.4|6815|6812.2|6811.7|6808.9|624
1626719660000|2021-07-19 18:34:20|6812.4|6809.6|6811.2|6808.4|6812.8|6810|6810.7|6807.9|37
1626719670000|2021-07-19 18:34:30|6811.4|6808.6|6811.2|6808.4|6811.7|6808.9|6810.7|6807.9|36
1626719680000|2021-07-19 18:34:40|6811.9|6809.1|6812.2|6809.4|6812.7|6809.9|6811.9|6809.1|15
1626719690000|2021-07-19 18:34:50|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|7
1626719700000|2021-07-19 18:35:00|6812.1|6809.3|6810.7|6807.9|6813.1|6810.3|6810.7|6807.9|48
1626719710000|2021-07-19 18:35:10|6811.7|6808.9|6813.4|6810.6|6814.7|6811.9|6811.7|6808.9|76
1626719720000|2021-07-19 18:35:20|6813.7|6810.9|6812.7|6809.9|6813.7|6810.9|6812.7|6809.9|7
1626719730000|2021-07-19 18:35:30|6813.7|6810.9|6810.7|6807.9|6813.7|6810.9|6810.1|6807.3|153
1626719740000|2021-07-19 18:35:40|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.1|6808.3|81
1626719750000|2021-07-19 18:35:50|6811.1|6808.3|6810.7|6807.9|6811.2|6808.4|6810.7|6807.9|8
1626719760000|2021-07-19 18:36:00|6811.1|6808.3|6807.1|6804.3|6811.1|6808.3|6807.1|6804.3|94
1626719770000|2021-07-19 18:36:10|6808.1|6805.3|6807.4|6804.6|6808.1|6805.3|6807.1|6804.3|97
1626719780000|2021-07-19 18:36:20|6808.4|6805.6|6807.1|6804.3|6808.7|6805.9|6807.1|6804.3|55
1626719790000|2021-07-19 18:36:30|6806.4|6803.6|6800.9|6798.1|6806.9|6804.1|6799.9|6797.1|138
1626719800000|2021-07-19 18:36:40|6801.2|6798.4|6803.7|6800.9|6803.9|6801.1|6801.2|6798.4|15
1626719810000|2021-07-19 18:36:50|6801.9|6799.1|6799.4|6796.6|6802.1|6799.3|6799.2|6796.4|76
1626719820000|2021-07-19 18:37:00|6800.1|6797.3|6801.2|6798.4|6801.7|6798.9|6800.1|6797.3|39
1626719830000|2021-07-19 18:37:10|6801.4|6798.6|6801.7|6798.9|6801.7|6798.9|6801.1|6798.3|14
1626719840000|2021-07-19 18:37:20|6801.2|6798.4|6801.1|6798.3|6801.2|6798.4|6801.1|6798.3|18
1626719850000|2021-07-19 18:37:30|6800.7|6797.9|6799.2|6796.4|6801.1|6798.3|6799.2|6796.4|7
1626719860000|2021-07-19 18:37:40|6799.4|6796.6|6800.2|6797.4|6801.1|6798.3|6799.4|6796.6|8
1626719870000|2021-07-19 18:37:50|6800.7|6797.9|6801.1|6798.3|6801.1|6798.3|6800.2|6797.4|6
1626719880000|2021-07-19 18:38:00|6801.2|6798.4|6801.2|6798.4|6801.7|6798.9|6800.2|6797.4|40
1626719890000|2021-07-19 18:38:10|6801.7|6798.9|6801.2|6798.4|6801.7|6798.9|6801.1|6798.3|22
1626719900000|2021-07-19 18:38:20|6801.7|6798.9|6801.4|6798.6|6801.7|6798.9|6801.1|6798.3|3
1626719910000|2021-07-19 18:38:30|6800.7|6797.9|6798.7|6795.9|6800.7|6797.9|6798.7|6795.9|64
1626719920000|2021-07-19 18:38:40|6799.1|6796.3|6799.4|6796.6|6800.7|6797.9|6799.1|6796.3|35
1626719930000|2021-07-19 18:38:50|6799.7|6796.9|6799.7|6796.9|6800.7|6797.9|6799.2|6796.4|31
1626719940000|2021-07-19 18:39:00|6799.4|6796.6|6798.7|6795.9|6799.7|6796.9|6798.7|6795.9|15
1626719950000|2021-07-19 18:39:10|6799.1|6796.3|6800.7|6797.9|6800.7|6797.9|6799.1|6796.3|67
1626719960000|2021-07-19 18:39:20|6801.1|6798.3|6800.2|6797.4|6801.2|6798.4|6799.1|6796.3|139
1626719970000|2021-07-19 18:39:30|6800.1|6797.3|6800.2|6797.4|6801.2|6798.4|6800.1|6797.3|4
1626719980000|2021-07-19 18:39:40|6800.1|6797.3|6799.1|6796.3|6800.1|6797.3|6798.7|6795.9|40
1626719990000|2021-07-19 18:39:50|6798.7|6795.9|6797.2|6794.4|6798.7|6795.9|6796.2|6793.4|153
1626720000000|2021-07-19 18:40:00|6797.1|6794.3|6797.6|6794.8|6797.7|6794.9|6797.1|6794.3|16
1626720010000|2021-07-19 18:40:10|6798.2|6795.4|6798.1|6795.3|6798.4|6795.6|6798.1|6795.3|2
1626720020000|2021-07-19 18:40:20|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|3
1626720030000|2021-07-19 18:40:30|6798.1|6795.3|6796.1|6793.3|6798.1|6795.3|6795.2|6792.4|41
1626720040000|2021-07-19 18:40:40|6795.4|6792.6|6792.4|6789.6|6795.4|6792.6|6792.4|6789.6|23
1626720050000|2021-07-19 18:40:50|6793.1|6790.3|6790.1|6787.3|6793.1|6790.3|6790.1|6787.3|189
1626720060000|2021-07-19 18:41:00|6790.2|6787.4|6793.7|6790.9|6793.7|6790.9|6790.2|6787.4|55
1626720070000|2021-07-19 18:41:10|6793.6|6790.8|6791.6|6788.8|6793.9|6791.1|6791.6|6788.8|10
1626720080000|2021-07-19 18:41:20|6791.2|6788.4|6791.6|6788.8|6793.1|6790.3|6790.7|6787.9|14
1626720090000|2021-07-19 18:41:30|6791.2|6788.4|6792.2|6789.4|6794.1|6791.3|6791.1|6788.3|384
1626720100000|2021-07-19 18:41:40|6793.1|6790.3|6793.7|6790.9|6794.1|6791.3|6791.4|6788.6|75
1626720110000|2021-07-19 18:41:50|6794.1|6791.3|6787.4|6784.6|6794.1|6791.3|6786.7|6783.9|211
1626720120000|2021-07-19 18:42:00|6788.1|6785.3|6787.4|6784.6|6789.4|6786.6|6786.7|6783.9|72
1626720130000|2021-07-19 18:42:10|6787.5|6784.7|6788.9|6786.1|6789.7|6786.9|6787.5|6784.7|33
1626720140000|2021-07-19 18:42:20|6789.7|6786.9|6790.2|6787.4|6791.1|6788.3|6789.2|6786.4|24
1626720150000|2021-07-19 18:42:30|6790.1|6787.3|6790.6|6787.8|6792.1|6789.3|6790.1|6787.3|10
1626720160000|2021-07-19 18:42:40|6790.7|6787.9|6789.7|6786.9|6791.2|6788.4|6788.2|6785.4|50
1626720170000|2021-07-19 18:42:50|6791.1|6788.3|6790.2|6787.4|6791.2|6788.4|6790.1|6787.3|35
1626720180000|2021-07-19 18:43:00|6790.1|6787.3|6791.2|6788.4|6792.2|6789.4|6790.1|6787.3|17
1626720190000|2021-07-19 18:43:10|6791.7|6788.9|6792.2|6789.4|6793.7|6790.9|6791.7|6788.9|47
1626720200000|2021-07-19 18:43:20|6791.7|6788.9|6791.1|6788.3|6792.2|6789.4|6791.1|6788.3|27
1626720210000|2021-07-19 18:43:30|6791.4|6788.6|6791.2|6788.4|6792.1|6789.3|6788.6|6785.8|156
1626720220000|2021-07-19 18:43:40|6791.4|6788.6|6792.1|6789.3|6793.1|6790.3|6791.4|6788.6|22
1626720230000|2021-07-19 18:43:50|6791.8|6789|6788.1|6785.3|6791.8|6789|6788.1|6785.3|72
1626720240000|2021-07-19 18:44:00|6787.7|6784.9|6789.6|6786.8|6789.6|6786.8|6787.7|6784.9|18
1626720250000|2021-07-19 18:44:10|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|2
1626720260000|2021-07-19 18:44:20|6789.4|6786.6|6788.2|6785.4|6789.7|6786.9|6788.1|6785.3|29
1626720270000|2021-07-19 18:44:30|6788.7|6785.9|6788.1|6785.3|6788.7|6785.9|6787.7|6784.9|24
1626720280000|2021-07-19 18:44:40|6788.7|6785.9|6788.1|6785.3|6789.1|6786.3|6788.1|6785.3|27
1626720290000|2021-07-19 18:44:50|6788.2|6785.4|6789.7|6786.9|6789.7|6786.9|6788.2|6785.4|7
1626720300000|2021-07-19 18:45:00|6790.1|6787.3|6788.2|6785.4|6790.1|6787.3|6787.7|6784.9|50
1626720310000|2021-07-19 18:45:10|6789.1|6786.3|6788.1|6785.3|6789.1|6786.3|6787.2|6784.4|39
1626720320000|2021-07-19 18:45:20|6787.8|6785|6788.1|6785.3|6788.1|6785.3|6787.2|6784.4|17
1626720330000|2021-07-19 18:45:30|6788.4|6785.6|6788.7|6785.9|6789.7|6786.9|6788.4|6785.6|20
1626720340000|2021-07-19 18:45:40|6789.4|6786.6|6788.1|6785.3|6789.7|6786.9|6787.6|6784.8|43
1626720350000|2021-07-19 18:45:50|6788.4|6785.6|6788.1|6785.3|6789.1|6786.3|6787.6|6784.8|40
1626720360000|2021-07-19 18:46:00|6787.5|6784.7|6786.7|6783.9|6787.5|6784.7|6786.1|6783.3|55
1626720370000|2021-07-19 18:46:10|6786.2|6783.4|6788.1|6785.3|6788.2|6785.4|6785.6|6782.8|18
1626720380000|2021-07-19 18:46:20|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6788.1|6785.3|1
1626720390000|2021-07-19 18:46:30|6788.1|6785.3|6789.1|6786.3|6789.6|6786.8|6788.1|6785.3|8
1626720400000|2021-07-19 18:46:40|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.1|6785.3|27
1626720410000|2021-07-19 18:46:50|6789.2|6786.4|6789.2|6786.4|6789.7|6786.9|6789.1|6786.3|27
1626720420000|2021-07-19 18:47:00|6789.1|6786.3|6787.2|6784.4|6789.2|6786.4|6787.1|6784.3|49
1626720430000|2021-07-19 18:47:10|6787.1|6784.3|6787.2|6784.4|6787.6|6784.8|6787.1|6784.3|13
1626720440000|2021-07-19 18:47:20|6787.4|6784.6|6787.2|6784.4|6787.7|6784.9|6787.2|6784.4|3
1626720450000|2021-07-19 18:47:30|6787.7|6784.9|6787.2|6784.4|6787.7|6784.9|6786.1|6783.3|15
1626720460000|2021-07-19 18:47:40|6787.1|6784.3|6787.2|6784.4|6787.2|6784.4|6787.1|6784.3|3
1626720470000|2021-07-19 18:47:50|6787.9|6785.1|6788.1|6785.3|6788.2|6785.4|6787.9|6785.1|3
1626720480000|2021-07-19 18:48:00|6788.7|6785.9|6788.6|6785.8|6788.7|6785.9|6788.6|6785.8|15
1626720490000|2021-07-19 18:48:10|6788.2|6785.4|6787.1|6784.3|6788.2|6785.4|6787.1|6784.3|19
1626720500000|2021-07-19 18:48:20|6786.2|6783.4|6786.2|6783.4|6787.2|6784.4|6786.2|6783.4|8
1626720510000|2021-07-19 18:48:30|6786.1|6783.3|6787.2|6784.4|6787.2|6784.4|6786.1|6783.3|23
1626720520000|2021-07-19 18:48:40|6787.1|6784.3|6786.9|6784.1|6787.7|6784.9|6786.2|6783.4|34
1626720530000|2021-07-19 18:48:50|6786.2|6783.4|6782|6779.2|6787.7|6784.9|6781.7|6778.9|309
1626720540000|2021-07-19 18:49:00|6782.4|6779.6|6781.5|6778.7|6782.4|6779.6|6781.4|6778.6|7
1626720550000|2021-07-19 18:49:10|6782.4|6779.6|6782.2|6779.4|6783.4|6780.6|6782.2|6779.4|5
1626720560000|2021-07-19 18:49:20|6782|6779.2|6781.4|6778.6|6782.4|6779.6|6781.4|6778.6|4
1626720570000|2021-07-19 18:49:30|6781.7|6778.9|6778.1|6775.3|6782.7|6779.9|6777.7|6774.9|237
1626720580000|2021-07-19 18:49:40|6778.2|6775.4|6780.1|6777.3|6780.7|6777.9|6778.2|6775.4|32
1626720590000|2021-07-19 18:49:50|6779.9|6777.1|6778.7|6775.9|6780.6|6777.8|6778.7|6775.9|33
1626720600000|2021-07-19 18:50:00|6778.2|6775.4|6780.7|6777.9|6781.1|6778.3|6778.2|6775.4|41
1626720610000|2021-07-19 18:50:10|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|13
1626720620000|2021-07-19 18:50:20|6781.4|6778.6|6782.7|6779.9|6782.7|6779.9|6781.4|6778.6|7
1626720630000|2021-07-19 18:50:30|6783.1|6780.3|6782.7|6779.9|6783.2|6780.4|6782.2|6779.4|12
1626720640000|2021-07-19 18:50:40|6783.1|6780.3|6783.2|6780.4|6783.2|6780.4|6782.7|6779.9|21
1626720650000|2021-07-19 18:50:50|6783.1|6780.3|6783.1|6780.3|6783.2|6780.4|6782.7|6779.9|1
1626720660000|2021-07-19 18:51:00|6782.7|6779.9|6784.2|6781.4|6784.4|6781.6|6782.7|6779.9|7
1626720670000|2021-07-19 18:51:10|6784.7|6781.9|6787.7|6784.9|6787.7|6784.9|6784.7|6781.9|78
1626720680000|2021-07-19 18:51:20|6788.2|6785.4|6787.2|6784.4|6789.1|6786.3|6787.1|6784.3|6
1626720690000|2021-07-19 18:51:30|6787.7|6784.9|6788.1|6785.3|6788.2|6785.4|6787.2|6784.4|4
1626720700000|2021-07-19 18:51:40|6788.2|6785.4|6787.7|6784.9|6788.2|6785.4|6787.1|6784.3|5
1626720710000|2021-07-19 18:51:50|||||||||1
1626720720000|2021-07-19 18:52:00|6788.4|6785.6|6786.7|6783.9|6788.4|6785.6|6785.7|6782.9|22
1626720730000|2021-07-19 18:52:10|6786.1|6783.3|6786.1|6783.3|6786.2|6783.4|6786.1|6783.3|2
1626720740000|2021-07-19 18:52:20|6785.6|6782.8|6783.1|6780.3|6786.1|6783.3|6783.1|6780.3|2
1626720750000|2021-07-19 18:52:30|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|4
1626720770000|2021-07-19 18:52:50|6784.2|6781.4|6784.1|6781.3|6784.6|6781.8|6783.7|6780.9|15
1626720780000|2021-07-19 18:53:00|6784.2|6781.4|6783.2|6780.4|6784.2|6781.4|6781.7|6778.9|25
1626720790000|2021-07-19 18:53:10|6783.1|6780.3|6782.1|6779.3|6783.1|6780.3|6781.6|6778.8|9
1626720800000|2021-07-19 18:53:20|6782.2|6779.4|6782.1|6779.3|6782.2|6779.4|6782.1|6779.3|3
1626720810000|2021-07-19 18:53:30|6781.1|6778.3|6780.1|6777.3|6781.2|6778.4|6780.1|6777.3|1
1626720820000|2021-07-19 18:53:40|6779.8|6777|6779.2|6776.4|6779.8|6777|6779.1|6776.3|3
1626720830000|2021-07-19 18:53:50|6779.1|6776.3|6780.7|6777.9|6780.9|6778.1|6779.1|6776.3|6
1626720840000|2021-07-19 18:54:00|6781.1|6778.3|6781.9|6779.1|6782.1|6779.3|6781.1|6778.3|3
1626720850000|2021-07-19 18:54:10|6781.6|6778.8|6782.1|6779.3|6783.1|6780.3|6781.6|6778.8|3
1626720860000|2021-07-19 18:54:20|6782.2|6779.4|6781.6|6778.8|6782.2|6779.4|6781.6|6778.8|7
1626720870000|2021-07-19 18:54:30|6782.1|6779.3|6783.1|6780.3|6783.2|6780.4|6781.6|6778.8|4
1626720880000|2021-07-19 18:54:40|6782.9|6780.1|6783.1|6780.3|6783.1|6780.3|6782.9|6780.1|4
1626720890000|2021-07-19 18:54:50|6783.2|6780.4|6783.1|6780.3|6784.1|6781.3|6783.1|6780.3|6
1626720900000|2021-07-19 18:55:00|6783.4|6780.6|6784.1|6781.3|6784.6|6781.8|6783.4|6780.6|7
1626720910000|2021-07-19 18:55:10|6783.9|6781.1|6785.1|6782.3|6785.2|6782.4|6783.6|6780.8|4
1626720920000|2021-07-19 18:55:20|6785.2|6782.4|6785.1|6782.3|6786.1|6783.3|6784.2|6781.4|30
1626720930000|2021-07-19 18:55:30|6784.7|6781.9|6784.1|6781.3|6784.7|6781.9|6784.1|6781.3|2
1626720940000|2021-07-19 18:55:40|6783.6|6780.8|6784.7|6781.9|6785.1|6782.3|6782.6|6779.8|9
1626720950000|2021-07-19 18:55:50|6785.1|6782.3|6786.2|6783.4|6786.2|6783.4|6785.1|6782.3|2
1626720960000|2021-07-19 18:56:00|6786.6|6783.8|6787.1|6784.3|6789.1|6786.3|6786.1|6783.3|384
1626720970000|2021-07-19 18:56:10|6786.6|6783.8|6784.9|6782.1|6786.6|6783.8|6784.9|6782.1|10
1626720980000|2021-07-19 18:56:20|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|5
1626720990000|2021-07-19 18:56:30|6784.9|6782.1|6782.1|6779.3|6784.9|6782.1|6781.6|6778.8|34
1626721000000|2021-07-19 18:56:40|6781.9|6779.1|6780.9|6778.1|6781.9|6779.1|6780.9|6778.1|6
1626721010000|2021-07-19 18:56:50|6781.4|6778.6|6782.6|6779.8|6782.6|6779.8|6781.4|6778.6|5
1626721020000|2021-07-19 18:57:00|6782.9|6780.1|6782.4|6779.6|6783.1|6780.3|6782.1|6779.3|12
1626721030000|2021-07-19 18:57:10|6782.6|6779.8|6782.2|6779.4|6783.1|6780.3|6782.1|6779.3|11
1626721040000|2021-07-19 18:57:20|6782.1|6779.3|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|12
1626721050000|2021-07-19 18:57:30|6781.7|6778.9|6780.1|6777.3|6781.7|6778.9|6780.1|6777.3|12
1626721060000|2021-07-19 18:57:40|6781.1|6778.3|6781.9|6779.1|6782.1|6779.3|6781.1|6778.3|16
1626721070000|2021-07-19 18:57:50|6781.4|6778.6|6781.8|6779|6781.9|6779.1|6781.4|6778.6|0
1626721080000|2021-07-19 18:58:00|6781.4|6778.6|6781.1|6778.3|6781.4|6778.6|6780.9|6778.1|67
1626721090000|2021-07-19 18:58:10|6781.4|6778.6|6780.9|6778.1|6781.4|6778.6|6780.4|6777.6|9
1626721100000|2021-07-19 18:58:20|6781.1|6778.3|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|4
1626721110000|2021-07-19 18:58:30|6781.2|6778.4|6782.1|6779.3|6782.1|6779.3|6781.1|6778.3|2
1626721120000|2021-07-19 18:58:40|6781.9|6779.1|6781.1|6778.3|6782.1|6779.3|6781.1|6778.3|7
1626721130000|2021-07-19 18:58:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|42
1626721140000|2021-07-19 18:59:00|6781.9|6779.1|6781.7|6778.9|6782.1|6779.3|6780.9|6778.1|15
1626721150000|2021-07-19 18:59:10|6782.1|6779.3|6780.9|6778.1|6782.1|6779.3|6780.7|6777.9|40
1626721160000|2021-07-19 18:59:20|6780.7|6777.9|6781.8|6779|6782.1|6779.3|6780.6|6777.8|6
1626721170000|2021-07-19 18:59:30|6781.1|6778.3|6782.1|6779.3|6782.2|6779.4|6781.1|6778.3|15
1626721180000|2021-07-19 18:59:40|6781.9|6779.1|6782.6|6779.8|6783.1|6780.3|6781.6|6778.8|15
1626721190000|2021-07-19 18:59:50|6782.9|6780.1|6782.2|6779.4|6783.1|6780.3|6782.1|6779.3|25
1626721200000|2021-07-19 19:00:00|6782.6|6779.8|6782.1|6779.3|6783.1|6780.3|6781.9|6779.1|13
1626721210000|2021-07-19 19:00:10|6781.9|6779.1|6782.6|6779.8|6782.6|6779.8|6781.9|6779.1|7
1626721220000|2021-07-19 19:00:20|6782.9|6780.1|6785.9|6783.1|6786.6|6783.8|6782.9|6780.1|26
1626721230000|2021-07-19 19:00:30|6785.2|6782.4|6785.2|6782.4|6786.1|6783.3|6785.1|6782.3|46
1626721240000|2021-07-19 19:00:40|6785.1|6782.3|6784.1|6781.3|6785.1|6782.3|6782.6|6779.8|56
1626721250000|2021-07-19 19:00:50|6783.8|6781|6782.6|6779.8|6784.1|6781.3|6782.6|6779.8|8
1626721260000|2021-07-19 19:01:00|6782.7|6779.9|6784.1|6781.3|6784.6|6781.8|6782.7|6779.9|1
1626721270000|2021-07-19 19:01:10|6783.9|6781.1|6782.9|6780.1|6783.9|6781.1|6782.6|6779.8|16
1626721280000|2021-07-19 19:01:20|6782.7|6779.9|6781.1|6778.3|6783.1|6780.3|6781.1|6778.3|12
1626721290000|2021-07-19 19:01:30|6781.4|6778.6|6782.1|6779.3|6783.1|6780.3|6781.4|6778.6|4
1626721300000|2021-07-19 19:01:40|6781.9|6779.1|6782.1|6779.3|6782.2|6779.4|6780.7|6777.9|34
1626721310000|2021-07-19 19:01:50|6781.9|6779.1|6783.1|6780.3|6783.2|6780.4|6781.6|6778.8|9
1626721320000|2021-07-19 19:02:00|6782.9|6780.1|6781.1|6778.3|6782.9|6780.1|6780.2|6777.4|14
1626721330000|2021-07-19 19:02:10|6780.9|6778.1|6781.2|6778.4|6781.2|6778.4|6780.9|6778.1|7
1626721340000|2021-07-19 19:02:20|6780.9|6778.1|6778.2|6775.4|6780.9|6778.1|6777.9|6775.1|62
1626721350000|2021-07-19 19:02:30|6778.6|6775.8|6780.9|6778.1|6781.1|6778.3|6778.1|6775.3|15
1626721360000|2021-07-19 19:02:40|6781.1|6778.3|6778.4|6775.6|6781.1|6778.3|6778.4|6775.6|88
1626721370000|2021-07-19 19:02:50|6778.9|6776.1|6778.9|6776.1|6779.1|6776.3|6778.9|6776.1|7
1626721380000|2021-07-19 19:03:00|6779.4|6776.6|6781.4|6778.6|6781.4|6778.6|6779.2|6776.4|29
1626721390000|2021-07-19 19:03:10|6780.7|6777.9|6780.6|6777.8|6780.9|6778.1|6780.4|6777.6|7
1626721400000|2021-07-19 19:03:20|6781.1|6778.3|6780.4|6777.6|6781.4|6778.6|6780.4|6777.6|10
1626721410000|2021-07-19 19:03:30|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|19
1626721420000|2021-07-19 19:03:40|6778.9|6776.1|6779.4|6776.6|6779.4|6776.6|6778.9|6776.1|9
1626721430000|2021-07-19 19:03:50|6779.1|6776.3|6778.1|6775.3|6779.1|6776.3|6778.1|6775.3|5
1626721440000|2021-07-19 19:04:00|6778.6|6775.8|6778.9|6776.1|6779.1|6776.3|6778.6|6775.8|11
1626721450000|2021-07-19 19:04:10|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6778.9|6776.1|1
1626721460000|2021-07-19 19:04:20|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|23
1626721470000|2021-07-19 19:04:30|||||||||17
1626721480000|2021-07-19 19:04:40|||||||||1
1626721490000|2021-07-19 19:04:50|6779.7|6776.9|6781.4|6778.6|6781.9|6779.1|6779.7|6776.9|18
1626721500000|2021-07-19 19:05:00|6781.6|6778.8|6784.2|6781.4|6784.6|6781.8|6781.6|6778.8|9
1626721510000|2021-07-19 19:05:10|6784.7|6781.9|6785.9|6783.1|6786.6|6783.8|6784.7|6781.9|14
1626721520000|2021-07-19 19:05:20|6786.6|6783.8|6781.9|6779.1|6787.1|6784.3|6781.9|6779.1|36
1626721530000|2021-07-19 19:05:30|6781.7|6778.9|6782.1|6779.3|6782.1|6779.3|6781.7|6778.9|4
1626721540000|2021-07-19 19:05:40|6781.9|6779.1|6778.4|6775.6|6781.9|6779.1|6778.1|6775.3|38
1626721550000|2021-07-19 19:05:50|6777.7|6774.9|6779.1|6776.3|6779.1|6776.3|6777.6|6774.8|6
1626721560000|2021-07-19 19:06:00|6779.6|6776.8|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|3
1626721570000|2021-07-19 19:06:10|6780.4|6777.6|6781|6778.2|6781.5|6778.7|6780.4|6777.6|2
1626721580000|2021-07-19 19:06:20|6781.5|6778.7|6780.4|6777.6|6781.5|6778.7|6780.4|6777.6|310
1626721590000|2021-07-19 19:06:30|6780.9|6778.1|6781.5|6778.7|6781.5|6778.7|6780.9|6778.1|4
1626721600000|2021-07-19 19:06:40|6781|6778.2|6781.9|6779.1|6782|6779.2|6781|6778.2|7
1626721610000|2021-07-19 19:06:50|6781.7|6778.9|6783|6780.2|6783.5|6780.7|6781.4|6778.6|21
1626721620000|2021-07-19 19:07:00|6782.9|6780.1|6782|6779.2|6783|6780.2|6782|6779.2|8
1626721630000|2021-07-19 19:07:10|6781.7|6778.9|6782|6779.2|6782|6779.2|6781.7|6778.9|1
1626721640000|2021-07-19 19:07:20|6782.5|6779.7|6782|6779.2|6782.5|6779.7|6782|6779.2|1
1626721650000|2021-07-19 19:07:30|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6780|6777.2|35
1626721660000|2021-07-19 19:07:40|6781.5|6778.7|6779.4|6776.6|6782.2|6779.4|6779.4|6776.6|16
1626721670000|2021-07-19 19:07:50|6779.9|6777.1|6778.5|6775.7|6779.9|6777.1|6778.5|6775.7|8
1626721680000|2021-07-19 19:08:00|6778|6775.2|6779|6776.2|6779.2|6776.4|6778|6775.2|3
1626721690000|2021-07-19 19:08:10|6779.2|6776.4|6781.9|6779.1|6782|6779.2|6779.2|6776.4|39
1626721700000|2021-07-19 19:08:20|6782|6779.2|6784|6781.2|6784.9|6782.1|6782|6779.2|5
1626721710000|2021-07-19 19:08:30|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6783|6780.2|10
1626721720000|2021-07-19 19:08:40|6784.7|6781.9|6784.9|6782.1|6785.9|6783.1|6784.7|6781.9|8
1626721730000|2021-07-19 19:08:50|6784.7|6781.9|6784.9|6782.1|6786.2|6783.4|6784.7|6781.9|4
1626721740000|2021-07-19 19:09:00|6785.2|6782.4|6786|6783.2|6787.5|6784.7|6785|6782.2|33
1626721750000|2021-07-19 19:09:10|6785.9|6783.1|6784|6781.2|6785.9|6783.1|6784|6781.2|5
1626721760000|2021-07-19 19:09:20|6783.9|6781.1|6783|6780.2|6783.9|6781.1|6782|6779.2|13
1626721770000|2021-07-19 19:09:30|6783.2|6780.4|6782.7|6779.9|6784|6781.2|6782.7|6779.9|1
1626721780000|2021-07-19 19:09:40|6782.9|6780.1|6782|6779.2|6784|6781.2|6782|6779.2|5
1626721790000|2021-07-19 19:09:50|6782.4|6779.6|6781.5|6778.7|6784.2|6781.4|6781.5|6778.7|18
1626721800000|2021-07-19 19:10:00|6781.7|6778.9|6783.2|6780.4|6784|6781.2|6781.7|6778.9|2
1626721810000|2021-07-19 19:10:10|6783|6780.2|6782.5|6779.7|6784|6781.2|6782.5|6779.7|6
1626721830000|2021-07-19 19:10:30|6782.2|6779.4|6785.2|6782.4|6785.2|6782.4|6782.2|6779.4|11
1626721840000|2021-07-19 19:10:40|6784.8|6782|6784.9|6782.1|6785.3|6782.2|6784.5|6781.3|5
1626721850000|2021-07-19 19:10:50|6784|6781.2|6783.2|6780.4|6785|6782.2|6783|6780.2|13
1626721860000|2021-07-19 19:11:00|6784|6781.2|6786.7|6783.9|6786.7|6783.9|6783.5|6780.7|21
1626721870000|2021-07-19 19:11:10|6787.2|6784.4|6788.9|6786.1|6790|6787.2|6787|6784.2|17
1626721880000|2021-07-19 19:11:20|6788.5|6785.7|6786.9|6784.1|6788.5|6785.7|6786.9|6784.1|14
1626721890000|2021-07-19 19:11:30|6786.5|6783.7|6786|6783.2|6788.2|6785.4|6786|6783.2|20
1626721900000|2021-07-19 19:11:40|6785.9|6783.1|6785|6782.2|6786|6783.2|6785|6782.2|29
1626721910000|2021-07-19 19:11:50|6785.2|6782.4|6786.2|6783.4|6786.9|6784.1|6785|6782.2|16
1626721920000|2021-07-19 19:12:00|6786.5|6783.7|6786|6783.2|6788|6785.2|6785.5|6782.7|21
1626721930000|2021-07-19 19:12:10|6785.9|6783.1|6785.9|6783.1|6786|6783.2|6784.5|6781.7|21
1626721940000|2021-07-19 19:12:20|6785.5|6782.7|6785.9|6783.1|6788.5|6785.7|6785.5|6782.7|46
1626721950000|2021-07-19 19:12:30|6785.5|6782.7|6785.2|6782.4|6785.5|6782.7|6785|6782.2|5
1626721960000|2021-07-19 19:12:40|6785.5|6782.7|6785.5|6782.7|6787|6784.2|6785.5|6782.7|23
1626721970000|2021-07-19 19:12:50|6786.4|6783.6|6784.5|6781.7|6786.4|6783.6|6784.4|6781.6|5
1626721980000|2021-07-19 19:13:00|6784.2|6781.4|6783|6780.2|6784.2|6781.4|6783|6780.2|4
1626721990000|2021-07-19 19:13:10|6783.2|6780.4|6783|6780.2|6784.2|6781.4|6783|6780.2|2
1626722000000|2021-07-19 19:13:20|6783.2|6780.4|6784.2|6781.4|6784.2|6781.4|6783|6780.2|1
1626722010000|2021-07-19 19:13:30|6785|6782.2|6785|6782.2|6785.5|6782.7|6784.3|6781.5|3
1626722020000|2021-07-19 19:13:40|6785.2|6782.4|6788|6785.2|6788|6785.2|6784.5|6781.7|15
1626722030000|2021-07-19 19:13:50|6787.9|6785.1|6785.2|6782.4|6787.9|6785.1|6785|6782.2|21
1626722040000|2021-07-19 19:14:00|6785|6782.2|6786.2|6783.4|6787|6784.2|6784.9|6782.1|20
1626722050000|2021-07-19 19:14:10|6786|6783.2|6784.9|6782.1|6786.2|6783.4|6784.7|6781.9|2
1626722060000|2021-07-19 19:14:20|6784.5|6781.7|6786|6783.2|6786|6783.2|6783.7|6780.9|5
1626722070000|2021-07-19 19:14:30|6785.5|6782.7|6789.2|6786.4|6789.9|6787.1|6785.5|6782.7|30
1626722080000|2021-07-19 19:14:40|6789.4|6786.6|6790.5|6787.7|6792.5|6789.7|6788.9|6786.1|41
1626722090000|2021-07-19 19:14:50|6790.7|6787.9|6790.4|6787.6|6791|6788.2|6790|6787.2|8
1626722100000|2021-07-19 19:15:00|6789|6786.2|6785|6782.2|6789|6786.2|6785|6782.2|37
1626722110000|2021-07-19 19:15:10|6785.5|6782.7|6785|6782.2|6786.2|6783.4|6784.9|6782.1|19
1626722120000|2021-07-19 19:15:20|6784.9|6782.1|6783.7|6780.9|6784.9|6782.1|6781.7|6778.9|40
1626722130000|2021-07-19 19:15:30|6783.5|6780.7|6783.7|6780.9|6784.2|6781.4|6783.5|6780.7|24
1626722140000|2021-07-19 19:15:40|6784.2|6781.4|6783.7|6780.9|6785.2|6782.4|6783.7|6780.9|19
1626722150000|2021-07-19 19:15:50|6782.7|6779.9|6783|6780.2|6783|6780.2|6782.7|6779.9|7
1626722160000|2021-07-19 19:16:00|6783.5|6780.7|6783.2|6780.4|6783.7|6780.9|6782.7|6779.9|58
1626722170000|2021-07-19 19:16:10|6783.3|6780.5|6783.7|6780.9|6784.2|6781.4|6781.7|6778.9|13
1626722180000|2021-07-19 19:16:20|6783.8|6781|6784.2|6781.4|6786.5|6783.7|6783.7|6780.9|40
1626722190000|2021-07-19 19:16:30|6784|6781.2|6785.2|6782.4|6786.2|6783.4|6783.7|6780.9|1
1626722200000|2021-07-19 19:16:40|6785|6782.2|6785.5|6782.7|6785.5|6782.7|6784.9|6782.1|5
1626722210000|2021-07-19 19:16:50|6786|6783.2|6784|6781.2|6786.2|6783.4|6784|6781.2|16
1626722220000|2021-07-19 19:17:00|6784.2|6781.4|6784.7|6781.9|6785.5|6782.7|6783.8|6781|14
1626722230000|2021-07-19 19:17:10|6784.5|6781.7|6785.5|6782.7|6786|6783.2|6783.7|6780.9|8
1626722240000|2021-07-19 19:17:20|6786|6783.2|6786.7|6783.9|6787|6784.2|6785.2|6782.3|837
1626722250000|2021-07-19 19:17:30|6786.3|6783.5|6784.2|6781.4|6786.3|6783.5|6783.7|6780.9|15
1626722260000|2021-07-19 19:17:40|6784.3|6781.5|6784.3|6781.5|6785.3|6782.5|6783.3|6780.5|31
1626722270000|2021-07-19 19:17:50|6784.5|6781.7|6783.5|6780.7|6784.8|6782|6783.3|6780.5|13
1626722280000|2021-07-19 19:18:00|6783.8|6781|6784.7|6781.9|6785.3|6782.5|6783.8|6781|8
1626722290000|2021-07-19 19:18:10|6784|6781.2|6784.3|6781.5|6784.3|6781.5|6784|6781.2|8
1626722300000|2021-07-19 19:18:20|6784|6781.2|6784.2|6781.4|6784.3|6781.5|6783.3|6780.5|19
1626722310000|2021-07-19 19:18:30|6783.8|6781|6783.8|6781|6784.3|6781.5|6783|6780.2|56
1626722320000|2021-07-19 19:18:40|6784|6781.2|6784.2|6781.4|6785.3|6782.5|6784|6781.2|22
1626722330000|2021-07-19 19:18:50|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6784.2|6781.4|14
1626722340000|2021-07-19 19:19:00|6784.2|6781.4|6784.2|6781.4|6784.3|6781.5|6783.3|6780.5|26
1626722350000|2021-07-19 19:19:10|6784.3|6781.5|6784.2|6781.4|6784.3|6781.5|6783.7|6780.9|4
1626722360000|2021-07-19 19:19:20|6784.3|6781.5|6783.3|6780.5|6784.3|6781.5|6783.3|6780.5|28
1626722370000|2021-07-19 19:19:30|6783.5|6780.7|6784.7|6781.9|6784.7|6781.9|6783.5|6780.7|2
1626722380000|2021-07-19 19:19:40|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|5
1626722390000|2021-07-19 19:19:50|6785|6782.2|6784.8|6782|6785.3|6782.5|6784.7|6781.9|2
1626722400000|2021-07-19 19:20:00|6785.2|6782.4|6785.8|6783|6786.3|6783.5|6784.7|6781.9|9
1626722410000|2021-07-19 19:20:10|6785.3|6782.5|6785.2|6782.4|6785.8|6783|6784.8|6781.6|15
1626722420000|2021-07-19 19:20:20|6785|6782.2|6785.2|6782.4|6785.3|6782.5|6784.5|6781.7|25
1626722430000|2021-07-19 19:20:30|6785.3|6782.5|6784.3|6781.5|6785.3|6782.5|6784.2|6781.4|46
1626722440000|2021-07-19 19:20:40|6784.8|6782|6785.3|6782.5|6785.7|6782.9|6784.8|6782|4
1626722450000|2021-07-19 19:20:50|||||||||1
1626722460000|2021-07-19 19:21:00|6785.2|6782.4|6782|6779.2|6785.2|6782.4|6781.3|6778.5|43
1626722470000|2021-07-19 19:21:10|6781.8|6779|6783.2|6780.4|6783.2|6780.4|6781.3|6778.5|9
1626722480000|2021-07-19 19:21:20|6783.3|6780.5|6782.7|6779.9|6783.3|6780.5|6782.7|6779.9|3
1626722490000|2021-07-19 19:21:30|6783|6780.2|6783.2|6780.4|6783.3|6780.5|6783|6780.2|3
1626722500000|2021-07-19 19:21:40|6783|6780.2|6781.3|6778.5|6783|6780.2|6781.3|6778.5|4
1626722510000|2021-07-19 19:21:50|6780.3|6777.5|6780.3|6777.5|6780.3|6777.5|6780.3|6777.5|6
1626722520000|2021-07-19 19:22:00|6780.7|6777.9|6780.5|6777.7|6781|6778.2|6780|6777.2|17
1626722530000|2021-07-19 19:22:10|6780.2|6777.4|6778.5|6775.7|6780.2|6777.4|6778.2|6775.4|32
1626722540000|2021-07-19 19:22:20|6778.3|6775.5|6778.3|6775.5|6778.5|6775.7|6778.3|6775.5|3
1626722550000|2021-07-19 19:22:30|6778|6775.2|6778|6775.2|6778|6775.2|6777.3|6774.5|14
1626722560000|2021-07-19 19:22:40|6777.3|6774.5|6779.3|6776.5|6779.3|6776.5|6777.3|6774.5|34
1626722570000|2021-07-19 19:22:50|6780|6777.2|6779.3|6776.5|6780|6777.2|6779.3|6776.5|15
1626722580000|2021-07-19 19:23:00|6779|6776.2|6777.5|6774.7|6779|6776.2|6777.3|6774.5|16
1626722590000|2021-07-19 19:23:10|6777|6774.2|6778.5|6775.7|6779|6776.2|6777|6774.2|275
1626722600000|2021-07-19 19:23:20|6778.3|6775.5|6779.8|6777|6780|6777.2|6778.3|6775.5|24
1626722610000|2021-07-19 19:23:30|6779.5|6776.7|6779.5|6776.7|6780|6777.2|6779.5|6776.7|5
1626722620000|2021-07-19 19:23:40|6780|6777.2|6778.5|6775.7|6780|6777.2|6778.3|6775.5|16
1626722630000|2021-07-19 19:23:50|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|1
1626722640000|2021-07-19 19:24:00|6778.6|6775.8|6781|6778.2|6782|6779.2|6778.6|6775.8|547
1626722650000|2021-07-19 19:24:10|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|0
1626722660000|2021-07-19 19:24:20|6781|6778.2|6782|6779.2|6782|6779.2|6781|6778.2|26
1626722670000|2021-07-19 19:24:30|||||||||2
1626722680000|2021-07-19 19:24:40|6781.8|6779|6782|6779.2|6782|6779.2|6781.8|6779|26
1626722690000|2021-07-19 19:24:50|6782.1|6779.3|6782.8|6780|6783|6780.2|6782.1|6779.3|7
1626722700000|2021-07-19 19:25:00|6782.5|6779.7|6780.8|6778|6782.5|6779.7|6780.8|6778|6
1626722710000|2021-07-19 19:25:10|6780.3|6777.5|6779.3|6776.5|6780.3|6777.5|6779|6776.2|37
1626722720000|2021-07-19 19:25:20|6779.2|6776.4|6778.3|6775.5|6779.3|6776.5|6777.2|6774.4|41
1626722730000|2021-07-19 19:25:30|6778.2|6775.4|6776.3|6773.5|6778.3|6775.5|6775.2|6772.4|206
1626722740000|2021-07-19 19:25:40|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|6777|6774.2|8
1626722760000|2021-07-19 19:26:00|6778|6775.2|6777.7|6774.9|6778.3|6775.5|6777.7|6774.9|8
1626722770000|2021-07-19 19:26:10|6777.8|6775|6776.2|6773.4|6777.8|6775|6775.3|6772.5|35
1626722780000|2021-07-19 19:26:20|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1626722790000|2021-07-19 19:26:30|6776.6|6773.8|6777.7|6774.9|6777.8|6775|6776.6|6773.8|1
1626722800000|2021-07-19 19:26:40|6777.5|6774.7|6778.3|6775.5|6778.3|6775.5|6777.3|6774.5|2
1626722810000|2021-07-19 19:26:50|||||||||1
1626722820000|2021-07-19 19:27:00|6778.7|6775.9|6777.3|6774.5|6778.7|6775.9|6777.3|6774.5|35
1626722830000|2021-07-19 19:27:10|6777.2|6774.4|6772.3|6769.5|6777.3|6774.5|6772.3|6769.5|76
1626722840000|2021-07-19 19:27:20|6772|6769.2|6772.2|6769.4|6772.3|6769.5|6770.3|6767.5|35
1626722850000|2021-07-19 19:27:30|6772.3|6769.5|6771.7|6768.9|6772.7|6769.9|6771.6|6768.8|19
1626722860000|2021-07-19 19:27:40|6771.3|6768.5|6771.5|6768.7|6771.5|6768.7|6771.2|6768.4|18
1626722870000|2021-07-19 19:27:50|6772.3|6769.5|6771.3|6768.5|6772.3|6769.5|6771.3|6768.5|7
1626722880000|2021-07-19 19:28:00|6771.7|6768.9|6772.3|6769.5|6772.3|6769.5|6771.3|6768.5|11
1626722890000|2021-07-19 19:28:10|6772.2|6769.4|6771.3|6768.5|6772.3|6769.5|6771.3|6768.5|32
1626722900000|2021-07-19 19:28:20|6768.7|6765.9|6765.3|6762.5|6768.7|6765.9|6764.7|6761.9|119
1626722910000|2021-07-19 19:28:30|6765.2|6762.4|6757.3|6754.5|6765.2|6762.4|6748.3|6745.5|832
1626722920000|2021-07-19 19:28:40|6757.5|6754.7|6759.1|6756.3|6761.8|6759|6757.5|6754.7|83
1626722930000|2021-07-19 19:28:50|6759.8|6757|6759.8|6757|6762.1|6759.3|6759.7|6756.9|82
1626722940000|2021-07-19 19:29:00|6759.5|6756.7|6757.1|6754.3|6759.8|6757|6755.8|6753|75
1626722950000|2021-07-19 19:29:10|6757.6|6754.8|6758.8|6756|6759.8|6757|6757.5|6754.7|18
1626722960000|2021-07-19 19:29:20|6758.3|6755.5|6758.8|6756|6760|6757.2|6758.3|6755.5|51
1626722970000|2021-07-19 19:29:30|6758.5|6755.7|6759.8|6757|6760.5|6757.7|6758.3|6755.5|61
1626722980000|2021-07-19 19:29:40|6759.5|6756.7|6760.3|6757.5|6760.3|6757.5|6759.5|6756.7|2
1626722990000|2021-07-19 19:29:50|6760.5|6757.7|6764.6|6761.8|6764.6|6761.8|6760.5|6757.7|29
1626723000000|2021-07-19 19:30:00|6765.3|6762.5|6764.3|6761.5|6766.3|6763.5|6764|6761.2|56
1626723010000|2021-07-19 19:30:10|6764|6761.2|6763|6760.2|6764|6761.2|6762.5|6759.7|26
1626723020000|2021-07-19 19:30:20|6763.2|6760.4|6761|6758.2|6763.2|6760.4|6760.3|6757.5|38
1626723030000|2021-07-19 19:30:30|6761.3|6758.5|6761.8|6759|6762.5|6759.7|6761|6758.2|38
1626723040000|2021-07-19 19:30:40|6762.3|6759.5|6763.8|6761|6764.5|6761.7|6761.7|6758.9|23
1626723050000|2021-07-19 19:30:50|6764|6761.2|6765.3|6762.5|6765.3|6762.5|6763.5|6760.7|19
1626723060000|2021-07-19 19:31:00|6766.5|6763.7|6768.8|6766|6769.5|6766.7|6766.5|6763.7|39
1626723070000|2021-07-19 19:31:10|6768.6|6765.8|6768.3|6765.5|6769.8|6767|6768.3|6765.5|49
1626723080000|2021-07-19 19:31:20|6768.5|6765.7|6768.6|6765.8|6769.5|6766.7|6767.8|6765|13
1626723090000|2021-07-19 19:31:30|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|6767.3|6764.5|9
1626723100000|2021-07-19 19:31:40|6768.3|6765.5|6766.8|6764|6768.5|6765.7|6766.8|6764|21
1626723110000|2021-07-19 19:31:50|6766.5|6763.7|6767.5|6764.7|6767.5|6764.7|6766.5|6763.7|4
1626723120000|2021-07-19 19:32:00|6767|6764.2|6767.3|6764.5|6767.5|6764.7|6766.8|6764|21
1626723130000|2021-07-19 19:32:10|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.3|6763.5|20
1626723140000|2021-07-19 19:32:20|6766.6|6763.8|6764.6|6761.8|6766.6|6763.8|6764.6|6761.8|22
1626723150000|2021-07-19 19:32:30|6764.8|6762|6764.6|6761.8|6765.3|6762.5|6764.6|6761.8|1
1626723160000|2021-07-19 19:32:40|6763.6|6760.8|6763.8|6761|6764.1|6761.3|6763.6|6760.8|14
1626723170000|2021-07-19 19:32:50|6763.6|6760.8|6763.5|6760.7|6764.3|6761.5|6763.5|6760.7|22
1626723180000|2021-07-19 19:33:00|6763|6760.2|6762.1|6759.3|6763.6|6760.8|6761.8|6759|11
1626723190000|2021-07-19 19:33:10|6762.6|6759.8|6763.6|6760.8|6763.6|6760.8|6761.3|6758.5|35
1626723200000|2021-07-19 19:33:20|6763.8|6761|6764.6|6761.8|6764.8|6762|6763.1|6760.3|29
1626723210000|2021-07-19 19:33:30|6764.5|6761.7|6763.6|6760.8|6764.6|6761.8|6763.6|6760.8|12
1626723220000|2021-07-19 19:33:40|6763.5|6760.7|6763.6|6760.8|6763.6|6760.8|6762.6|6759.8|8
1626723230000|2021-07-19 19:33:50|6763.1|6760.3|6763.6|6760.8|6764.6|6761.8|6763.1|6760.3|22
1626723240000|2021-07-19 19:34:00|6763.1|6760.3|6762.8|6760|6764.1|6761.3|6762.6|6759.8|29
1626723250000|2021-07-19 19:34:10|6763.6|6760.8|6762.8|6760|6763.6|6760.8|6762.8|6760|5
1626723260000|2021-07-19 19:34:20|6762.6|6759.8|6762.6|6759.8|6762.8|6760|6762.6|6759.8|8
1626723270000|2021-07-19 19:34:30|6763.3|6760.5|6767.1|6764.3|6767.6|6764.8|6763.3|6760.5|88
1626723280000|2021-07-19 19:34:40|6767.6|6764.8|6769.5|6766.7|6770|6767.2|6767.6|6764.8|20
1626723290000|2021-07-19 19:34:50|6769|6766.2|6769.1|6766.3|6769.3|6766.5|6769|6766.2|9
1626723300000|2021-07-19 19:35:00|6769.3|6766.5|6767.5|6764.7|6769.5|6766.7|6766.6|6763.8|46
1626723310000|2021-07-19 19:35:10|6766.6|6763.8|6767.8|6765|6767.8|6765|6766.6|6763.8|3
1626723320000|2021-07-19 19:35:20|6768.1|6765.3|6770.5|6767.7|6770.6|6767.8|6767.8|6765|46
1626723330000|2021-07-19 19:35:30|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|1
1626723340000|2021-07-19 19:35:40|6770.1|6767.3|6770.8|6768|6770.8|6768|6770.1|6767.3|42
1626723350000|2021-07-19 19:35:50|6771|6768.2|6770.6|6767.8|6771.6|6768.8|6770.6|6767.8|21
1626723360000|2021-07-19 19:36:00|6770.5|6767.7|6771.6|6768.8|6771.6|6768.8|6769.8|6767|52
1626723370000|2021-07-19 19:36:10|6771.8|6769|6773.1|6770.3|6773.6|6770.8|6771.6|6768.8|22
1626723380000|2021-07-19 19:36:20|6772.4|6769.6|6769.8|6767|6772.4|6769.6|6769.6|6766.8|101
1626723390000|2021-07-19 19:36:30|6769.6|6766.8|6770.3|6767.5|6770.3|6767.5|6769.6|6766.8|7
1626723400000|2021-07-19 19:36:40|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|19
1626723410000|2021-07-19 19:36:50|||||||||9
1626723420000|2021-07-19 19:37:00|6769.8|6767|6770.3|6767.5|6770.3|6767.5|6769.6|6766.8|4
1626723430000|2021-07-19 19:37:10|6770.1|6767.3|6769.9|6767.1|6770.1|6767.3|6769.8|6767|1
1626723450000|2021-07-19 19:37:30|6770.3|6767.5|6769.8|6767|6770.3|6767.5|6769.1|6766.3|6
1626723460000|2021-07-19 19:37:40|6769.9|6767.1|6768.6|6765.8|6770.3|6767.5|6768.6|6765.8|139
1626723470000|2021-07-19 19:37:50|||||||||11
1626723480000|2021-07-19 19:38:00|6768.5|6765.7|6768.6|6765.8|6768.6|6765.8|6768.5|6765.7|5
1626723490000|2021-07-19 19:38:10|6769.1|6766.3|6772.6|6769.8|6772.8|6770|6769|6766.2|93
1626723500000|2021-07-19 19:38:20|6773.6|6770.8|6771.6|6768.8|6773.6|6770.8|6771.6|6768.8|43
1626723510000|2021-07-19 19:38:30|6772|6769.2|6770.5|6767.7|6772.5|6769.7|6770.3|6767.5|5
1626723520000|2021-07-19 19:38:40|6769.6|6766.8|6771.1|6768.3|6771.1|6768.3|6769.6|6766.8|9
1626723530000|2021-07-19 19:38:50|6771.6|6768.8|6772.6|6769.8|6772.6|6769.8|6771.5|6768.7|6
1626723540000|2021-07-19 19:39:00|6773|6770.2|6773.5|6770.7|6773.5|6770.7|6772.6|6769.8|5
1626723550000|2021-07-19 19:39:10|6773|6770.2|6772|6769.2|6774.9|6771.8|6772|6769.2|46
1626723560000|2021-07-19 19:39:20|6772.5|6769.7|6773.5|6770.7|6773.5|6770.7|6772.5|6769.7|7
1626723570000|2021-07-19 19:39:30|6773.6|6770.8|6775.5|6772.7|6775.5|6772.7|6773.6|6770.8|18
1626723580000|2021-07-19 19:39:40|6775|6772.2|6774.5|6771.7|6776|6773.2|6774.5|6771.7|11
1626723590000|2021-07-19 19:39:50|6774|6771.2|6775|6772.2|6775|6772.2|6774|6771.2|4
1626723600000|2021-07-19 19:40:00|6775.5|6772.7|6774.6|6771.8|6775.5|6772.7|6774|6771.2|22
1626723610000|2021-07-19 19:40:10|6774.5|6771.7|6774.5|6771.7|6774.6|6771.8|6774|6771.2|1
1626723620000|2021-07-19 19:40:20|6774.6|6771.8|6775.5|6772.7|6775.6|6772.8|6774.5|6771.7|17
1626723630000|2021-07-19 19:40:30|6775.6|6772.8|6774.5|6771.7|6775.6|6772.8|6774|6771.2|21
1626723640000|2021-07-19 19:40:40|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|1
1626723650000|2021-07-19 19:40:50|6774.8|6772|6775.8|6773|6776.5|6773.7|6774.8|6772|1
1626723660000|2021-07-19 19:41:00|6776.1|6773.3|6778|6775.2|6778|6775.2|6775.8|6773|55
1626723670000|2021-07-19 19:41:10|6778.4|6775.6|6780.6|6777.8|6781|6778.2|6778.4|6775.6|57
1626723680000|2021-07-19 19:41:20|6780.3|6777.5|6779.5|6776.7|6780.3|6777.5|6779.5|6776.7|18
1626723690000|2021-07-19 19:41:30|6778.8|6776|6782.3|6779.5|6782.8|6780|6778.8|6776|83
1626723700000|2021-07-19 19:41:40|6783.3|6780.5|6781.8|6779|6783.3|6780.5|6781.8|6779|73
1626723710000|2021-07-19 19:41:50|6782.3|6779.5|6782.8|6780|6783.8|6781|6782.3|6779.5|7
1626723720000|2021-07-19 19:42:00|6783.3|6780.5|6783.6|6780.8|6783.9|6781.1|6783.3|6780.5|15
1626723730000|2021-07-19 19:42:10|6784|6781.2|6783.3|6780.5|6784|6781.2|6782.8|6780|41
1626723740000|2021-07-19 19:42:20|6783.9|6781.1|6784.6|6781.8|6784.6|6781.8|6783.5|6780.7|46
1626723750000|2021-07-19 19:42:30|6785.5|6782.7|6782|6779.2|6785.5|6782.7|6781.8|6779|114
1626723760000|2021-07-19 19:42:40|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|2
1626723770000|2021-07-19 19:42:50|||||||||3
1626723780000|2021-07-19 19:43:00|6780.3|6777.5|6783.6|6780.8|6783.6|6780.8|6780.3|6777.5|70
1626723790000|2021-07-19 19:43:10|6784.1|6781.3|6783.6|6780.8|6784.5|6781.7|6783.5|6780.7|7
1626723800000|2021-07-19 19:43:20|6783.5|6780.7|6783.5|6780.7|6783.6|6780.8|6783.5|6780.7|6
1626723810000|2021-07-19 19:43:30|6783.3|6780.5|6784|6781.2|6784.5|6781.7|6783|6780.2|7
1626723820000|2021-07-19 19:43:40|6783.3|6780.5|6783|6780.2|6783.5|6780.7|6783|6780.2|7
1626723830000|2021-07-19 19:43:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|12
1626723840000|2021-07-19 19:44:00|6783|6780.2|6782.6|6779.8|6783|6780.2|6782.6|6779.8|5
1626723850000|2021-07-19 19:44:10|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6782|6779.2|69
1626723860000|2021-07-19 19:44:20|6782.6|6779.8|6783.6|6780.8|6783.6|6780.8|6782.6|6779.8|6
1626723870000|2021-07-19 19:44:30|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|3
1626723880000|2021-07-19 19:44:40|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|6
1626723890000|2021-07-19 19:44:50|6785.3|6782.5|6784.8|6782|6785.5|6782.7|6784.6|6781.8|16
1626723900000|2021-07-19 19:45:00|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.5|6781.7|19
1626723910000|2021-07-19 19:45:10|||||||||6
1626723930000|2021-07-19 19:45:30|6785|6782.2|6786|6783.2|6786|6783.2|6785|6782.2|5
1626723940000|2021-07-19 19:45:40|6786.3|6783.5|6784.9|6782.1|6786.6|6783.8|6784.9|6782.1|9
1626723950000|2021-07-19 19:45:50|6784.6|6781.8|6788.1|6785.3|6788.1|6785.3|6784.6|6781.8|39
1626723960000|2021-07-19 19:46:00|6788.5|6785.7|6787.5|6784.7|6788.5|6785.7|6787.5|6784.7|23
1626723970000|2021-07-19 19:46:10|6787.6|6784.8|6787.5|6784.7|6788|6785.2|6787|6784.2|40
1626723980000|2021-07-19 19:46:20|6787.6|6784.8|6786.6|6783.8|6788.5|6785.7|6786.6|6783.8|32
1626723990000|2021-07-19 19:46:30|6786|6783.2|6785.5|6782.7|6786|6783.2|6785|6782.2|8
1626724000000|2021-07-19 19:46:40|6785.3|6782.5|6784.6|6781.8|6785.5|6782.7|6784|6781.2|13
1626724010000|2021-07-19 19:46:50|6784.5|6781.7|6785.1|6782.3|6785.1|6782.3|6784.5|6781.7|3
1626724020000|2021-07-19 19:47:00|6785.6|6782.8|6787.6|6784.8|6787.6|6784.8|6785.5|6782.7|10
1626724030000|2021-07-19 19:47:10|6788.3|6785.5|6787.6|6784.8|6788.3|6785.5|6787.5|6784.7|27
1626724040000|2021-07-19 19:47:20|||||||||7
1626724050000|2021-07-19 19:47:30|6788|6785.2|6788.1|6785.3|6788.3|6785.5|6788|6785.2|3
1626724060000|2021-07-19 19:47:40|6788.6|6785.8|6788|6785.2|6789.5|6786.7|6788|6785.2|17
1626724070000|2021-07-19 19:47:50|6788.3|6785.5|6789.1|6786.3|6789.6|6786.8|6788|6785.2|6
1626724080000|2021-07-19 19:48:00|6789.5|6786.7|6789.6|6786.8|6789.6|6786.8|6789.5|6786.7|1
1626724090000|2021-07-19 19:48:10|6789.9|6787.1|6791|6788.2|6791.1|6788.3|6789.9|6787.1|15
1626724100000|2021-07-19 19:48:20|6791.6|6788.8|6791.6|6788.8|6792|6789.2|6791.6|6788.8|4
1626724110000|2021-07-19 19:48:30|6792|6789.2|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|3
1626724120000|2021-07-19 19:48:40|6792.8|6790|6793.1|6790.3|6793.3|6790.5|6792.8|6790|10
1626724130000|2021-07-19 19:48:50|6793|6790.2|6793.1|6790.3|6793.6|6790.8|6793|6790.2|6
1626724140000|2021-07-19 19:49:00|6793.5|6790.7|6793.6|6790.8|6793.6|6790.8|6793|6790.2|6
1626724160000|2021-07-19 19:49:20|6793.9|6791.1|6796|6793.2|6796.5|6793.7|6793.9|6791.1|39
1626724170000|2021-07-19 19:49:30|6795.6|6792.8|6796|6793.2|6796|6793.2|6795.6|6792.8|1
1626724180000|2021-07-19 19:49:40|6795.6|6792.8|6796.6|6793.8|6796.6|6793.8|6795.6|6792.8|11
1626724190000|2021-07-19 19:49:50|6796.8|6794|6798.1|6795.3|6798.5|6795.7|6796.8|6794|23
1626724200000|2021-07-19 19:50:00|6798.5|6795.7|6797.6|6794.8|6798.5|6795.7|6796.9|6794.1|41
1626724210000|2021-07-19 19:50:10|||||||||19
1626724220000|2021-07-19 19:50:20|||||||||8
1626724230000|2021-07-19 19:50:30|||||||||14
1626724240000|2021-07-19 19:50:40|6797.5|6794.7|6796.6|6793.8|6797.6|6794.8|6796.6|6793.8|22
1626724250000|2021-07-19 19:50:50|6797.1|6794.3|6797.6|6794.8|6798.6|6795.8|6797.1|6794.3|15
1626724260000|2021-07-19 19:51:00|6797.8|6795|6799.4|6796.6|6799.6|6796.8|6797.6|6794.8|8
1626724270000|2021-07-19 19:51:10|6799.6|6796.8|6799.4|6796.6|6799.6|6796.8|6799.4|6796.6|0
1626724280000|2021-07-19 19:51:20|6799.6|6796.8|6798.6|6795.8|6799.6|6796.8|6798.6|6795.8|8
1626724290000|2021-07-19 19:51:30|6798.4|6795.6|6798.4|6795.6|6798.6|6795.8|6798.4|6795.6|7
1626724300000|2021-07-19 19:51:40|6798.3|6795.5|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|42
1626724310000|2021-07-19 19:51:50|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|2
1626724320000|2021-07-19 19:52:00|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|1
1626724330000|2021-07-19 19:52:10|6799.4|6796.6|6800.3|6797.5|6800.3|6797.5|6799.4|6796.6|2
1626724340000|2021-07-19 19:52:20|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|9
1626724350000|2021-07-19 19:52:30|6800.6|6797.8|6800.4|6797.6|6800.6|6797.8|6800.4|6797.6|20
1626724360000|2021-07-19 19:52:40|6800.6|6797.8|6801.3|6798.5|6801.6|6798.8|6800.6|6797.8|15
1626724370000|2021-07-19 19:52:50|6800.9|6798.1|6801.4|6798.6|6801.4|6798.6|6800.9|6798.1|4
1626724380000|2021-07-19 19:53:00|6801.9|6799.1|6803.4|6800.6|6803.4|6800.6|6801.9|6799.1|4
1626724390000|2021-07-19 19:53:10|6803.3|6800.5|6803.9|6801.1|6803.9|6801.1|6802.9|6800.1|8
1626724400000|2021-07-19 19:53:20|6804.4|6801.6|6805.4|6802.6|6805.4|6802.6|6803.9|6801.1|10
1626724410000|2021-07-19 19:53:30|6805.6|6802.8|6804.9|6802.1|6805.6|6802.8|6804.4|6801.6|9
1626724420000|2021-07-19 19:53:40|6806.4|6803.6|6806.8|6804|6806.9|6804.1|6805.6|6802.8|26
1626724430000|2021-07-19 19:53:50|6806.6|6803.8|6806.6|6803.8|6807.4|6804.6|6806.4|6803.6|13
1626724440000|2021-07-19 19:54:00|6805.9|6803.1|6806.1|6803.3|6806.1|6803.3|6805.9|6803.1|14
1626724450000|2021-07-19 19:54:10|6806.3|6803.5|6807.4|6804.6|6807.4|6804.6|6805.9|6803.1|9
1626724460000|2021-07-19 19:54:20|6807.1|6804.3|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|8
1626724470000|2021-07-19 19:54:30|6807.3|6804.5|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|0
1626724480000|2021-07-19 19:54:40|6808.4|6805.6|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|8
1626724490000|2021-07-19 19:54:50|6809.3|6806.5|6809.4|6806.6|6809.6|6806.8|6808.6|6805.8|10
1626724500000|2021-07-19 19:55:00|6808.6|6805.8|6808.4|6805.6|6809.4|6806.6|6807.9|6805.1|21
1626724510000|2021-07-19 19:55:10|6808.3|6805.5|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|33
1626724520000|2021-07-19 19:55:20|6808.3|6805.5|6807.9|6805.1|6808.6|6805.8|6807.9|6805.1|31
1626724530000|2021-07-19 19:55:30|6808.1|6805.3|6808.6|6805.8|6808.6|6805.8|6808.1|6805.3|13
1626724540000|2021-07-19 19:55:40|6808.4|6805.6|6809.4|6806.6|6810.2|6807.4|6808.4|6805.6|31
1626724550000|2021-07-19 19:55:50|6809.1|6806.3|6809.9|6807.1|6810.4|6807.6|6809.1|6806.3|5
1626724560000|2021-07-19 19:56:00|6809.6|6806.8|6809.9|6807.1|6809.9|6807.1|6809.6|6806.8|18
1626724570000|2021-07-19 19:56:10|6809.6|6806.8|6809.9|6807.1|6809.9|6807.1|6809.6|6806.8|5
1626724580000|2021-07-19 19:56:20|6810.2|6807.4|6809.9|6807.1|6810.6|6807.8|6809.9|6807.1|14
1626724590000|2021-07-19 19:56:30|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|11
1626724600000|2021-07-19 19:56:40|6808.4|6805.6|6806.6|6803.8|6808.4|6805.6|6806.6|6803.8|15
1626724610000|2021-07-19 19:56:50|6806.9|6804.1|6805.9|6803.1|6807.4|6804.6|6805.9|6803.1|23
1626724620000|2021-07-19 19:57:00|6805.6|6802.8|6805.9|6803.1|6806.1|6803.3|6805.1|6802.3|38
1626724630000|2021-07-19 19:57:10|6805.6|6802.8|6804.9|6802.1|6806.4|6803.6|6804.9|6802.1|29
1626724640000|2021-07-19 19:57:20|6805.4|6802.6|6805.6|6802.8|6805.6|6802.8|6805.4|6802.6|25
1626724650000|2021-07-19 19:57:30|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|2
1626724660000|2021-07-19 19:57:40|6806.6|6803.8|6808.6|6805.8|6808.6|6805.8|6806.4|6803.6|104
1626724670000|2021-07-19 19:57:50|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|13
1626724680000|2021-07-19 19:58:00|6808.6|6805.8|6810.1|6807.3|6810.1|6807.3|6808.6|6805.8|6
1626724690000|2021-07-19 19:58:10|6810.4|6807.6|6809.6|6806.8|6810.9|6808.1|6809.6|6806.8|15
1626724700000|2021-07-19 19:58:20|6810.4|6807.6|6809.9|6807.1|6810.4|6807.6|6809.7|6806.9|5
1626724710000|2021-07-19 19:58:30|6810.9|6808.1|6811.9|6809.1|6812.6|6809.8|6810.2|6807.4|37
1626724720000|2021-07-19 19:58:40|6812.6|6809.8|6812.6|6809.8|6812.9|6810.1|6812.4|6809.6|27
1626724730000|2021-07-19 19:58:50|6813.2|6810.4|6812.6|6809.8|6813.2|6810.4|6812.6|6809.8|51
1626724740000|2021-07-19 19:59:00|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.6|6809.8|5
1626724750000|2021-07-19 19:59:10|6812.6|6809.8|6811.6|6808.8|6812.7|6809.9|6810.6|6807.8|29
1626724760000|2021-07-19 19:59:20|6810.6|6807.8|6809.6|6806.8|6811.1|6808.3|6809.6|6806.8|17
1626724770000|2021-07-19 19:59:30|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|6808.6|6805.8|14
1626724780000|2021-07-19 19:59:40|6810.4|6807.6|6812.6|6809.8|6812.7|6809.9|6810.4|6807.6|156
1626724790000|2021-07-19 19:59:50|6812.2|6809.4|6812.7|6809.9|6812.7|6809.9|6811.6|6808.8|60
1626724800000|2021-07-19 20:00:00|6813.1|6810.3|6811.6|6808.8|6813.1|6810.3|6810.9|6808.1|10
1626724810000|2021-07-19 20:00:10|6811.4|6808.6|6809.6|6806.8|6811.4|6808.6|6809.4|6806.6|61
1626724820000|2021-07-19 20:00:20|6809.7|6806.9|6808.4|6805.6|6809.7|6806.9|6807.7|6804.9|43
1626724830000|2021-07-19 20:00:30|6808.6|6805.8|6809.4|6806.6|6809.6|6806.8|6808.6|6805.8|15
1626724840000|2021-07-19 20:00:40|6809.6|6806.8|6809.6|6806.8|6810.2|6807.4|6808.6|6805.8|13
1626724850000|2021-07-19 20:00:50|6809.7|6806.9|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|8
1626724860000|2021-07-19 20:01:00|6809.7|6806.9|6809.1|6806.3|6810.2|6807.4|6809.1|6806.3|18
1626724870000|2021-07-19 20:01:10|6809.4|6806.6|6807.6|6804.8|6809.4|6806.6|6806.2|6803.4|16
1626724880000|2021-07-19 20:01:20|6807.9|6805.1|6808.4|6805.6|6808.8|6806|6807.9|6805.1|3
1626724890000|2021-07-19 20:01:30|6808.6|6805.8|6808.6|6805.8|6809.1|6806.3|6808.6|6805.8|5
1626724900000|2021-07-19 20:01:40|6808.7|6805.9|6810.6|6807.8|6810.6|6807.8|6808.7|6805.9|3
1626724910000|2021-07-19 20:01:50|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|1
1626724920000|2021-07-19 20:02:00|6811.2|6808.4|6811.1|6808.3|6811.2|6808.4|6810.6|6807.8|12
1626724930000|2021-07-19 20:02:10|6810.7|6807.9|6810.6|6807.8|6810.7|6807.9|6810.6|6807.8|1
1626724940000|2021-07-19 20:02:20|6810.9|6808.1|6811.1|6808.3|6811.2|6808.4|6810.9|6808.1|4
1626724950000|2021-07-19 20:02:30|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6811.1|6808.3|1
1626724960000|2021-07-19 20:02:40|6810.7|6807.9|6810.2|6807.4|6810.7|6807.9|6810.1|6807.3|4
1626724970000|2021-07-19 20:02:50|6809.2|6806.4|6810.4|6807.6|6810.4|6807.6|6809.2|6806.4|7
1626724980000|2021-07-19 20:03:00|6810.1|6807.3|6812.2|6809.4|6812.4|6809.6|6810.1|6807.3|17
1626724990000|2021-07-19 20:03:10|6811.6|6808.8|6811.7|6808.9|6812.2|6809.4|6811.6|6808.8|5
1626725000000|2021-07-19 20:03:20|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|1
1626725010000|2021-07-19 20:03:30|6812.2|6809.4|6812.7|6809.9|6812.7|6809.9|6812.1|6809.3|7
1626725020000|2021-07-19 20:03:40|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|2
1626725030000|2021-07-19 20:03:50|6813.1|6810.3|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|23
1626725040000|2021-07-19 20:04:00|6814.6|6811.8|6814.9|6812.1|6814.9|6812.1|6814.6|6811.8|14
1626725050000|2021-07-19 20:04:10|6814.6|6811.8|6814.6|6811.8|6814.7|6811.9|6814.6|6811.8|7
1626725060000|2021-07-19 20:04:20|6814.7|6811.9|6814.2|6811.4|6814.7|6811.9|6814.2|6811.4|6
1626725070000|2021-07-19 20:04:30|6814.6|6811.8|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|4
1626725080000|2021-07-19 20:04:40|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|3
1626725100000|2021-07-19 20:05:00|6813.7|6810.9|6813.1|6810.3|6813.7|6810.9|6813.1|6810.3|2
1626725110000|2021-07-19 20:05:10|6812.7|6809.9|6813.2|6810.4|6813.2|6810.4|6812.6|6809.8|1
1626725120000|2021-07-19 20:05:20|6813.4|6810.6|6814.1|6811.3|6814.1|6811.3|6813.4|6810.6|0
1626725130000|2021-07-19 20:05:30|6813.7|6810.9|6815.7|6812.9|6815.7|6812.9|6813.7|6810.9|2
1626725140000|2021-07-19 20:05:40|6816.2|6813.4|6816.6|6813.8|6816.6|6813.8|6816.1|6813.3|2
1626725150000|2021-07-19 20:05:50|6816.2|6813.4|6815.7|6812.9|6816.2|6813.4|6815.6|6812.8|2
1626725160000|2021-07-19 20:06:00|6815.2|6812.4|6814.2|6811.4|6815.2|6812.4|6814.2|6811.4|6
1626725170000|2021-07-19 20:06:10|6814.4|6811.6|6814.6|6811.8|6814.7|6811.9|6814.4|6811.6|4
1626725180000|2021-07-19 20:06:20|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|6814.6|6811.8|1
1626725190000|2021-07-19 20:06:30|6814.9|6812.1|6814.7|6811.9|6814.9|6812.1|6814.6|6811.8|3
1626725200000|2021-07-19 20:06:40|6814.6|6811.8|6813.6|6810.8|6814.6|6811.8|6813.6|6810.8|9
1626725210000|2021-07-19 20:06:50|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|0
1626725220000|2021-07-19 20:07:00|6813.6|6810.8|6813.1|6810.3|6813.6|6810.8|6813.1|6810.3|2
1626725230000|2021-07-19 20:07:10|6813.2|6810.4|6813.6|6810.8|6813.7|6810.9|6813.2|6810.4|4
1626725240000|2021-07-19 20:07:20|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|0
1626725260000|2021-07-19 20:07:40|6814|6811.2|6814.7|6811.9|6814.7|6811.9|6814|6811.2|0
1626725270000|2021-07-19 20:07:50|6815.2|6812.4|6815.6|6812.8|6815.6|6812.8|6814.6|6811.8|3
1626725280000|2021-07-19 20:08:00|6815.7|6812.9|6823.6|6820.8|6823.6|6820.8|6815.7|6812.9|65
1626725290000|2021-07-19 20:08:10|6823.4|6820.6|6822.1|6819.3|6823.4|6820.6|6822.1|6819.3|2
1626725300000|2021-07-19 20:08:20|6821.9|6819.1|6821.1|6818.3|6821.9|6819.1|6821.1|6818.3|4
1626725310000|2021-07-19 20:08:30|6821.4|6818.6|6820.6|6817.8|6821.4|6818.6|6820.6|6817.8|0
1626725320000|2021-07-19 20:08:40|||||||||4
1626725330000|2021-07-19 20:08:50|6819.6|6816.8|6818.6|6815.8|6819.6|6816.8|6817.7|6814.9|4
1626725340000|2021-07-19 20:09:00|6818.4|6815.6|6818.6|6815.8|6818.6|6815.8|6818.4|6815.6|40
1626725350000|2021-07-19 20:09:10|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|5
1626725360000|2021-07-19 20:09:20|6818.9|6816.1|6817.7|6814.9|6819.2|6816.4|6817.7|6814.9|534
1626725370000|2021-07-19 20:09:30|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|133
1626725380000|2021-07-19 20:09:40|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|20
1626725390000|2021-07-19 20:09:50|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|3
1626725400000|2021-07-19 20:10:00|6817.7|6814.9|6817.6|6814.8|6817.7|6814.9|6817.6|6814.8|4
1626725430000|2021-07-19 20:10:30|||||||||5
1626725450000|2021-07-19 20:10:50|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6
1626725460000|2021-07-19 20:11:00|6819.1|6816.3|6819.2|6816.4|6819.2|6816.4|6819.1|6816.3|8
1626725470000|2021-07-19 20:11:10|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|78
1626725490000|2021-07-19 20:11:30|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|0
1626725500000|2021-07-19 20:11:40|||||||||1
1626725520000|2021-07-19 20:12:00|6818.7|6815.9|6818.6|6815.8|6818.7|6815.9|6818.6|6815.8|3
1626725530000|2021-07-19 20:12:10|||||||||3
1626725540000|2021-07-19 20:12:20|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|5
1626725550000|2021-07-19 20:12:30|6817.6|6814.8|6817.2|6814.4|6817.6|6814.8|6817.2|6814.4|1
1626725560000|2021-07-19 20:12:40|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|0
1626725570000|2021-07-19 20:12:50|6817.7|6814.9|6819.2|6816.4|6819.2|6816.4|6817.7|6814.9|40
1626725580000|2021-07-19 20:13:00|6819.6|6816.8|6820.6|6817.8|6820.7|6817.9|6819.6|6816.8|6
1626725590000|2021-07-19 20:13:10|6820.1|6817.3|6820.7|6817.9|6820.7|6817.9|6820.1|6817.3|13
1626725600000|2021-07-19 20:13:20|6820.6|6817.8|6820.7|6817.9|6820.7|6817.9|6820.6|6817.8|5
1626725610000|2021-07-19 20:13:30|6820.6|6817.8|6820.4|6817.6|6820.6|6817.8|6820.4|6817.6|1
1626725620000|2021-07-19 20:13:40|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1626725630000|2021-07-19 20:13:50|6819.9|6817.1|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|0
1626725640000|2021-07-19 20:14:00|6820.7|6817.9|6820.7|6817.9|6821.2|6818.4|6820.6|6817.8|3
1626725650000|2021-07-19 20:14:10|6820.9|6818.1|6821.6|6818.8|6821.6|6818.8|6820.9|6818.1|5
1626725660000|2021-07-19 20:14:20|6821.9|6819.1|6822.7|6819.9|6822.7|6819.9|6821.9|6819.1|11
1626725670000|2021-07-19 20:14:30|6822.2|6819.4|6822.9|6820.1|6822.9|6820.1|6822.2|6819.4|9
1626725680000|2021-07-19 20:14:40|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6822.7|6819.9|13
1626725690000|2021-07-19 20:14:50|6824.2|6821.4|6825.9|6823.1|6825.9|6823.1|6824.2|6821.4|57
1626725700000|2021-07-19 20:15:00|6825.5|6822.7|6824.9|6822.1|6825.5|6822.7|6824.7|6821.9|18
1626725710000|2021-07-19 20:15:10|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|5
1626725720000|2021-07-19 20:15:20|6824.6|6821.8|6824.7|6821.9|6824.7|6821.9|6824.6|6821.8|3
1626725730000|2021-07-19 20:15:30|6824.9|6822.1|6824.9|6822.1|6824.9|6822.1|6824.2|6821.4|4
1626725740000|2021-07-19 20:15:40|||||||||2
1626725750000|2021-07-19 20:15:50|||||||||3
1626725760000|2021-07-19 20:16:00|6825.2|6822.4|6825.9|6823.1|6825.9|6823.1|6825.2|6822.4|5
1626725770000|2021-07-19 20:16:10|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6
1626725780000|2021-07-19 20:16:20|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6826.9|6824.1|2
1626725790000|2021-07-19 20:16:30|6826.9|6824.1|6827.9|6825.1|6827.9|6825.1|6826.9|6824.1|8
1626725800000|2021-07-19 20:16:40|6828.2|6825.4|6828.6|6825.8|6828.7|6825.9|6828.2|6825.4|7
1626725810000|2021-07-19 20:16:50|6828.2|6825.4|6828.4|6825.6|6828.5|6825.7|6828.2|6825.4|8
1626725820000|2021-07-19 20:17:00|6828.2|6825.4|6828.5|6825.7|6828.5|6825.7|6828.2|6825.4|3
1626725830000|2021-07-19 20:17:10|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|4
1626725840000|2021-07-19 20:17:20|6828.2|6825.4|6828.4|6825.6|6828.4|6825.6|6828.2|6825.4|3
1626725850000|2021-07-19 20:17:30|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|0
1626725860000|2021-07-19 20:17:40|6829.6|6826.8|6829.9|6827.1|6829.9|6827.1|6829.6|6826.8|2
1626725870000|2021-07-19 20:17:50|||||||||4
1626725880000|2021-07-19 20:18:00|6830|6827.2|6830.2|6827.4|6830.4|6827.6|6830|6827.2|3
1626725890000|2021-07-19 20:18:10|6829.5|6826.7|6829.4|6826.6|6829.5|6826.7|6829.4|6826.6|5
1626725900000|2021-07-19 20:18:20|6829|6826.2|6830|6827.2|6830|6827.2|6829|6826.2|4
1626725920000|2021-07-19 20:18:40|6829.9|6827.1|6829.9|6827.1|6830|6827.2|6829.5|6826.7|10
1626725930000|2021-07-19 20:18:50|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|4
1626725940000|2021-07-19 20:19:00|6830.2|6827.4|6830.5|6827.7|6830.5|6827.7|6830.2|6827.4|1
1626725950000|2021-07-19 20:19:10|||||||||1
1626725960000|2021-07-19 20:19:20|||||||||3
1626725970000|2021-07-19 20:19:30|6830.9|6828.1|6831|6828.2|6831|6828.2|6830.9|6828.1|11
1626725980000|2021-07-19 20:19:40|6831.9|6829.1|6829|6826.2|6831.9|6829.1|6828.7|6825.9|8
1626725990000|2021-07-19 20:19:50|6829.7|6826.9|6829.9|6827.1|6829.9|6827.1|6829.2|6826.4|3
1626726000000|2021-07-19 20:20:00|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|1
1626726010000|2021-07-19 20:20:10|6828.7|6825.9|6828.9|6826.1|6828.9|6826.1|6828.7|6825.9|0
1626726020000|2021-07-19 20:20:20|6828.7|6825.9|6828.7|6825.9|6828.9|6826.1|6828.7|6825.9|1
1626726030000|2021-07-19 20:20:30|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|0
1626726040000|2021-07-19 20:20:40|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.7|6826.9|2
1626726050000|2021-07-19 20:20:50|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|1
1626726060000|2021-07-19 20:21:00|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1626726070000|2021-07-19 20:21:10|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|2
1626726090000|2021-07-19 20:21:30|6829.2|6826.4|6828.9|6826.1|6829.2|6826.4|6828.9|6826.1|0
1626726110000|2021-07-19 20:21:50|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|1
1626726120000|2021-07-19 20:22:00|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.7|6825.9|4
1626726130000|2021-07-19 20:22:10|6828.2|6825.4|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|4
1626726140000|2021-07-19 20:22:20|6828.2|6825.4|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|1
1626726150000|2021-07-19 20:22:30|6828.2|6825.4|6827.9|6825.1|6828.4|6825.6|6827.7|6824.9|18
1626726160000|2021-07-19 20:22:40|6827.2|6824.4|6828|6825.2|6828.2|6825.4|6826.7|6823.5|45
1626726180000|2021-07-19 20:23:00|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|2
1626726190000|2021-07-19 20:23:10|6827.7|6824.9|6827.7|6824.9|6827.9|6825.1|6827.7|6824.9|2
1626726200000|2021-07-19 20:23:20|6826.9|6824.1|6826.7|6823.9|6826.9|6824.1|6826.7|6823.9|3
1626726210000|2021-07-19 20:23:30|6826.9|6824.1|6826.7|6823.9|6826.9|6824.1|6826.7|6823.9|0
1626726220000|2021-07-19 20:23:40|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.7|6823.9|0
1626726230000|2021-07-19 20:23:50|6826.7|6823.9|6825.7|6822.9|6826.9|6824.1|6825.7|6822.9|2
1626726250000|2021-07-19 20:24:10|6824.9|6822.1|6823.7|6820.9|6824.9|6822.1|6823.2|6820.4|10
1626726260000|2021-07-19 20:24:20|6823.9|6821.1|6824.7|6821.9|6824.9|6822.1|6823.9|6821.1|0
1626726280000|2021-07-19 20:24:40|6824.9|6822.1|6824.7|6821.9|6824.9|6822.1|6824.7|6821.9|0
1626726290000|2021-07-19 20:24:50|6825|6822.2|6825.9|6823.1|6825.9|6823.1|6825|6822.2|1
1626726300000|2021-07-19 20:25:00|6826.6|6823.8|6826.7|6823.9|6826.9|6824.1|6826.6|6823.8|8
1626726310000|2021-07-19 20:25:10|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|0
1626726320000|2021-07-19 20:25:20|6826.2|6823.4|6826.9|6824.1|6826.9|6824.1|6826.2|6823.4|1
1626726330000|2021-07-19 20:25:30|||||||||2
1626726340000|2021-07-19 20:25:40|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|4
1626726350000|2021-07-19 20:25:50|6826.7|6823.9|6826.9|6824.1|6826.9|6824.1|6826.7|6823.9|6
1626726390000|2021-07-19 20:26:30|6827.2|6824.4|6827.5|6824.7|6827.5|6824.7|6827.2|6824.4|25
1626726400000|2021-07-19 20:26:40|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|3
1626726410000|2021-07-19 20:26:50|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.4|6824.6|3
1626726420000|2021-07-19 20:27:00|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|1
1626726430000|2021-07-19 20:27:10|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|2
1626726450000|2021-07-19 20:27:30|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6827.7|6824.9|4
1626726460000|2021-07-19 20:27:40|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6827.9|6825.1|10
1626726480000|2021-07-19 20:28:00|6828.4|6825.6|6828.9|6826.1|6828.9|6826.1|6828.2|6825.4|1
1626726490000|2021-07-19 20:28:10|6829|6826.2|6831.4|6828.6|6831.4|6828.6|6829|6826.2|2
1626726500000|2021-07-19 20:28:20|6831.5|6828.7|6831.9|6829.1|6831.9|6829.1|6831.5|6828.7|0
1626726510000|2021-07-19 20:28:30|||||||||1
1626726540000|2021-07-19 20:29:00|||||||||4
1626726550000|2021-07-19 20:29:10|6832.2|6829.4|6832.4|6829.6|6832.4|6829.6|6832.2|6829.4|2
1626726560000|2021-07-19 20:29:20|6831.7|6828.9|6830.9|6828.1|6831.7|6828.9|6830.9|6828.1|6
1626726570000|2021-07-19 20:29:30|6831|6828.2|6830.9|6828.1|6831|6828.2|6830.9|6828.1|0
1626726590000|2021-07-19 20:29:50|||||||||2
1626726600000|2021-07-19 20:30:00|6830.7|6827.9|6830|6827.2|6830.7|6827.9|6829.9|6827.1|11
1626726610000|2021-07-19 20:30:10|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|3
1626726630000|2021-07-19 20:30:30|||||||||1
1626726640000|2021-07-19 20:30:40|6830.2|6827.4|6829.9|6827.1|6830.2|6827.4|6829.9|6827.1|0
1626726650000|2021-07-19 20:30:50|6829.5|6826.7|6829.7|6826.9|6829.9|6827.1|6828.7|6825.9|4
1626726660000|2021-07-19 20:31:00|6829.9|6827.1|6829.9|6827.1|6830.4|6827.6|6829.7|6826.9|4
1626726670000|2021-07-19 20:31:10|6830.4|6827.6|6830.2|6827.4|6830.4|6827.6|6830.2|6827.4|0
1626726680000|2021-07-19 20:31:20|6829.9|6827.1|6829.9|6827.1|6830|6827.2|6829.9|6827.1|7
1626726700000|2021-07-19 20:31:40|6830|6827.2|6830|6827.2|6830|6827.2|6829.7|6826.9|3
1626726710000|2021-07-19 20:31:50|6829.9|6827.1|6830.4|6827.6|6830.4|6827.6|6829.7|6826.9|0
1626726720000|2021-07-19 20:32:00|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|3
1626726760000|2021-07-19 20:32:40|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|6
1626726770000|2021-07-19 20:32:50|6828.9|6826.1|6829|6826.2|6829|6826.2|6828.7|6825.9|1
1626726780000|2021-07-19 20:33:00|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.7|6825.9|1
1626726790000|2021-07-19 20:33:10|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|1
1626726800000|2021-07-19 20:33:20|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|0
1626726810000|2021-07-19 20:33:30|6828.5|6825.7|6828.8|6826|6828.8|6826|6828|6825.2|8
1626726820000|2021-07-19 20:33:40|6828.3|6825.5|6828.8|6826|6828.8|6826|6828.3|6825.5|2
1626726830000|2021-07-19 20:33:50|6828.3|6825.5|6828.8|6826|6828.8|6826|6828.3|6825.5|0
1626726860000|2021-07-19 20:34:20|6827.8|6825|6826.8|6824|6827.8|6825|6826.8|6824|21
1626726870000|2021-07-19 20:34:30|||||||||1
1626726890000|2021-07-19 20:34:50|6826|6823.2|6826.8|6824|6827.2|6824.4|6826|6823.2|4
1626726900000|2021-07-19 20:35:00|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|0
1626726910000|2021-07-19 20:35:10|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|0
1626726930000|2021-07-19 20:35:30|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|20
1626726940000|2021-07-19 20:35:40|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|1
1626726950000|2021-07-19 20:35:50|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|0
1626726960000|2021-07-19 20:36:00|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|0
1626726970000|2021-07-19 20:36:10|6826.5|6823.7|6827.2|6824.4|6827.2|6824.4|6825.8|6823|9
1626726980000|2021-07-19 20:36:20|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|28
1626726990000|2021-07-19 20:36:30|||||||||5
1626727000000|2021-07-19 20:36:40|||||||||8
1626727010000|2021-07-19 20:36:50|6826.1|6823.3|6825.8|6823|6826.1|6823.3|6825.8|6823|5
1626727020000|2021-07-19 20:37:00|6826|6823.2|6825.8|6823|6826|6823.2|6825.8|6823|6
1626727030000|2021-07-19 20:37:10|6826|6823.2|6825.8|6823|6826|6823.2|6825.8|6823|6
1626727040000|2021-07-19 20:37:20|6826|6823.2|6826|6823.2|6826|6823.2|6825.8|6823|0
1626727060000|2021-07-19 20:37:40|6825.8|6823|6826|6823.2|6826|6823.2|6825.8|6823|0
1626727070000|2021-07-19 20:37:50|6826.8|6824|6825.8|6823|6826.8|6824|6825.8|6823|3
1626727080000|2021-07-19 20:38:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|1
1626727090000|2021-07-19 20:38:10|6825.8|6823|6825.8|6823|6826.5|6823.7|6825.8|6823|14
1626727100000|2021-07-19 20:38:20|6826|6823.2|6825.8|6823|6826|6823.2|6825.8|6823|2
1626727110000|2021-07-19 20:38:30|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|0
1626727120000|2021-07-19 20:38:40|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|0
1626727130000|2021-07-19 20:38:50|6826.5|6823.7|6827.2|6824.4|6827.2|6824.4|6826.5|6823.7|7
1626727140000|2021-07-19 20:39:00|||||||||104
1626727150000|2021-07-19 20:39:10|6827.8|6825|6829.2|6826.4|6829.2|6826.4|6827.8|6825|7
1626727170000|2021-07-19 20:39:30|6828.8|6826|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|9
1626727180000|2021-07-19 20:39:40|6827.8|6825|6827.7|6824.9|6827.8|6825|6827.7|6824.9|0
1626727190000|2021-07-19 20:39:50|6827.5|6824.7|6826.8|6824|6827.5|6824.7|6826.7|6823.9|2
1626727200000|2021-07-19 20:40:00|6827|6824.2|6827|6824.2|6827.3|6824.5|6827|6824.2|0
1626727210000|2021-07-19 20:40:10|6827.7|6824.9|6827|6824.2|6827.7|6824.9|6827|6824.2|1
1626727230000|2021-07-19 20:40:30|6827.7|6824.9|6827|6824.2|6827.7|6824.9|6826.8|6824|1
1626727240000|2021-07-19 20:40:40|6827.3|6824.5|6825.8|6823|6827.3|6824.5|6825.7|6822.9|2
1626727260000|2021-07-19 20:41:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|0
1626727280000|2021-07-19 20:41:20|6825.8|6823|6826|6823.2|6826|6823.2|6825.8|6823|0
1626727290000|2021-07-19 20:41:30|||||||||1
1626727300000|2021-07-19 20:41:40|||||||||2
1626727310000|2021-07-19 20:41:50|6826.7|6823.9|6826.8|6824|6826.8|6824|6826.7|6823.9|7
1626727330000|2021-07-19 20:42:10|6827.2|6824.4|6826.8|6824|6827.8|6825|6826.8|6824|8
1626727340000|2021-07-19 20:42:20|||||||||1
1626727350000|2021-07-19 20:42:30|6825.8|6823|6826|6823.2|6826|6823.2|6825.8|6823|4
1626727360000|2021-07-19 20:42:40|6826.1|6823.3|6826|6823.2|6826.8|6824|6826|6823.2|2
1626727370000|2021-07-19 20:42:50|6825.8|6823|6825|6822.2|6825.8|6823|6825|6822.2|11
1626727380000|2021-07-19 20:43:00|6826.5|6823.7|6826.8|6824|6827.3|6824.5|6826.5|6823.7|30
1626727390000|2021-07-19 20:43:10|6827.3|6824.5|6826.8|6824|6827.3|6824.5|6826.8|6824|5
1626727410000|2021-07-19 20:43:30|||||||||2
1626727420000|2021-07-19 20:43:40|6826|6823.2|6825.8|6823|6826|6823.2|6825.8|6823|35
1626727430000|2021-07-19 20:43:50|6826.7|6823.9|6827.8|6825|6827.8|6825|6826.7|6823.9|7
1626727440000|2021-07-19 20:44:00|6828|6825.2|6827.8|6825|6828|6825.2|6827.8|6825|4
1626727450000|2021-07-19 20:44:10|6827.7|6824.9|6826.8|6824|6827.8|6825|6826.8|6824|19
1626727460000|2021-07-19 20:44:20|||||||||1
1626727470000|2021-07-19 20:44:30|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|1
1626727480000|2021-07-19 20:44:40|6827.8|6825|6827.8|6825|6828.3|6825.5|6827.8|6825|9
1626727490000|2021-07-19 20:44:50|6828.5|6825.7|6827.8|6825|6828.7|6825.9|6827.8|6825|5
1626727500000|2021-07-19 20:45:00|6828.2|6825.4|6828.8|6826|6828.8|6826|6827.7|6824.9|4
1626727510000|2021-07-19 20:45:10|6829.5|6826.7|6828.8|6826|6829.8|6827|6828.8|6826|31
1626727520000|2021-07-19 20:45:20|6827.8|6825|6828.8|6826|6828.8|6826|6827.8|6825|15
1626727530000|2021-07-19 20:45:30|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|9
1626727540000|2021-07-19 20:45:40|6828.7|6825.9|6828.8|6826|6828.8|6826|6828.7|6825.9|10
1626727560000|2021-07-19 20:46:00|6829.8|6827|6830.8|6828|6830.8|6828|6829.7|6826.9|39
1626727570000|2021-07-19 20:46:10|6830.3|6827.5|6830|6827.2|6830.3|6827.5|6829.8|6827|12
1626727580000|2021-07-19 20:46:20|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|0
1626727590000|2021-07-19 20:46:30|6830|6827.2|6829.8|6827|6830|6827.2|6829.8|6827|6
1626727600000|2021-07-19 20:46:40|6830|6827.2|6835.2|6832.4|6835.7|6832.9|6830|6827.2|53
1626727610000|2021-07-19 20:46:50|6835.3|6832.5|6833.7|6830.9|6835.7|6832.9|6833.3|6830.5|2
1626727620000|2021-07-19 20:47:00|6833.3|6830.5|6833.8|6831|6833.8|6831|6832.8|6830|3
1626727630000|2021-07-19 20:47:10|6832.3|6829.5|6831.8|6829|6832.8|6830|6831.8|6829|5
1626727650000|2021-07-19 20:47:30|6832|6829.2|6832|6829.2|6832|6829.2|6831.8|6829|0
1626727660000|2021-07-19 20:47:40|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1626727670000|2021-07-19 20:47:50|6834.2|6831.4|6835.8|6833|6835.8|6833|6834.2|6831.4|36
1626727680000|2021-07-19 20:48:00|6837.2|6834.4|6837.8|6835|6837.8|6835|6837.2|6834.4|13
1626727690000|2021-07-19 20:48:10|6837.7|6834.9|6839.2|6836.4|6839.3|6836.5|6837.2|6834.4|123
1626727700000|2021-07-19 20:48:20|||||||||4
1626727710000|2021-07-19 20:48:30|||||||||3
1626727720000|2021-07-19 20:48:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|3
1626727740000|2021-07-19 20:49:00|6840.2|6837.4|6838.7|6835.9|6840.2|6837.4|6838.7|6835.9|25
1626727750000|2021-07-19 20:49:10|6838.2|6835.4|6835.7|6832.9|6838.2|6835.4|6835.7|6832.9|65
1626727760000|2021-07-19 20:49:20|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|2
1626727770000|2021-07-19 20:49:30|6834.7|6831.9|6832.7|6829.9|6834.7|6831.9|6832.7|6829.9|8
1626727780000|2021-07-19 20:49:40|6832.2|6829.4|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|2
1626727790000|2021-07-19 20:49:50|6832.5|6829.7|6832.7|6829.9|6832.7|6829.9|6832|6829.2|9
1626727800000|2021-07-19 20:50:00|||||||||2
1626727820000|2021-07-19 20:50:20|6832.5|6829.7|6832.3|6829.5|6832.5|6829.7|6831.8|6829|1
1626727830000|2021-07-19 20:50:30|6832.8|6830|6833|6830.2|6833|6830.2|6832.8|6830|0
1626727840000|2021-07-19 20:50:40|6834.3|6831.5|6836.8|6834|6837.5|6834.7|6834.3|6831.5|0
1626727850000|2021-07-19 20:50:50|6835.8|6833|6835.8|6833|6835.8|6833|6835.8|6833|4
1626727860000|2021-07-19 20:51:00|6836|6833.2|6835.7|6832.9|6836.7|6833.9|6835.7|6832.9|4
1626727890000|2021-07-19 20:51:30|6836.2|6833.4|6836.3|6833.5|6836.3|6833.5|6836|6833.2|2
1626727900000|2021-07-19 20:51:40|6836.8|6834|6835.8|6833|6836.8|6834|6835.8|6833|2
1626727910000|2021-07-19 20:51:50|6835.5|6832.7|6835.3|6832.5|6835.5|6832.7|6834.8|6832|4
1626727920000|2021-07-19 20:52:00|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|0
1626727930000|2021-07-19 20:52:10|6835.7|6832.9|6835|6832.2|6835.7|6832.9|6834.7|6831.9|1
1626727940000|2021-07-19 20:52:20|6835.5|6832.7|6834.7|6831.9|6835.5|6832.7|6834.7|6831.9|0
1626727950000|2021-07-19 20:52:30|6834.8|6832|6834.7|6831.9|6835.2|6832.4|6834.7|6831.9|3
1626727960000|2021-07-19 20:52:40|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|5
1626727970000|2021-07-19 20:52:50|6834|6831.2|6834.7|6831.9|6834.8|6832|6834|6831.2|0
1626727980000|2021-07-19 20:53:00|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|2
1626727990000|2021-07-19 20:53:10|6835.4|6832.6|6835.2|6832.4|6835.4|6832.6|6834.7|6831.9|0
1626728000000|2021-07-19 20:53:20|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|18
1626728010000|2021-07-19 20:53:30|6833.8|6831|6834.7|6831.9|6834.7|6831.9|6833.7|6830.9|24
1626728020000|2021-07-19 20:53:40|6834.5|6831.7|6834.3|6831.5|6834.5|6831.7|6834.3|6831.5|2
1626728030000|2021-07-19 20:53:50|6834.8|6832|6834.8|6832|6835|6832.2|6834.8|6832|3
1626728040000|2021-07-19 20:54:00|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|0
1626728050000|2021-07-19 20:54:10|6834.8|6832|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|0
1626728060000|2021-07-19 20:54:20|6835|6832.2|6835|6832.2|6835.3|6832.5|6834.7|6831.9|10
1626728070000|2021-07-19 20:54:30|6835.3|6832.5|6837.8|6835|6837.8|6835|6835.3|6832.5|2
1626728080000|2021-07-19 20:54:40|6838.8|6836|6841.3|6838.5|6841.3|6838.5|6838.8|6836|27
1626728090000|2021-07-19 20:54:50|6841.8|6839|6842.3|6839.5|6842.5|6839.7|6841.8|6839|4
1626728100000|2021-07-19 20:55:00|6842.8|6840|6843.8|6841|6845.8|6843|6842.7|6839.9|38
1626728110000|2021-07-19 20:55:10|6843.7|6840.9|6844.3|6841.5|6844.7|6841.9|6843.7|6840.9|11
1626728120000|2021-07-19 20:55:20|6842.9|6840.1|6844.3|6841.5|6844.3|6841.5|6841.7|6838.9|12
1626728130000|2021-07-19 20:55:30|6845.3|6842.5|6843.7|6840.9|6845.7|6842.9|6843.7|6840.9|4
1626728150000|2021-07-19 20:55:50|6844.4|6840.4|6843.8|6839.8|6844.4|6840.9|6843.7|6839.8|0
1626728160000|2021-07-19 20:56:00|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1626728170000|2021-07-19 20:56:10|6842.2|6839.4|6841.8|6839|6842.2|6839.4|6841.8|6839|0
1626728190000|2021-07-19 20:56:30|6840.3|6837.5|6839.7|6836.9|6840.8|6838|6839.7|6836.9|3
1626728200000|2021-07-19 20:56:40|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|5
1626728210000|2021-07-19 20:56:50|6839.5|6836.7|6839.8|6837|6839.8|6837|6839.5|6836.7|0
1626728220000|2021-07-19 20:57:00|6840.5|6837.7|6842.3|6839.5|6842.4|6839.5|6840.5|6837.7|2
1626728230000|2021-07-19 20:57:10|6842.8|6838.8|6841.7|6838.9|6842.8|6839.2|6841.7|6838.8|4
1626728240000|2021-07-19 20:57:20|6842.8|6838.8|6842.4|6838.4|6842.8|6839.2|6841.7|6838.4|3
1626728250000|2021-07-19 20:57:30|6842.8|6838.8|6842.3|6839.5|6842.8|6839.5|6842.3|6838.8|0
1626728260000|2021-07-19 20:57:40|6842.8|6838.8|6842.8|6838.8|6842.8|6839.5|6842.3|6838.8|1
1626728270000|2021-07-19 20:57:50|6842.3|6839.5|6842.8|6838.8|6842.8|6839.5|6842.3|6838.8|0
1626728280000|2021-07-19 20:58:00|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|1
1626728290000|2021-07-19 20:58:10|6842.2|6839.4|6839.1|6835.1|6842.4|6839.4|6838|6834.4|56
1626728300000|2021-07-19 20:58:20|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6838.8|6836|1
1626728310000|2021-07-19 20:58:30|6839.8|6837|6839.7|6836.9|6839.8|6837|6839.7|6836.9|0
1626728320000|2021-07-19 20:58:40|6839.8|6837|6839.8|6837|6839.8|6837|6839.7|6836.9|0
1626728340000|2021-07-19 20:59:00|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|2
1626728350000|2021-07-19 20:59:10|6840.5|6837.7|6840.7|6837.9|6840.7|6837.9|6840.2|6837.4|1
1626728360000|2021-07-19 20:59:20|6841.3|6838.5|6838.3|6835.5|6841.3|6838.5|6838.3|6835.5|5
1626728370000|2021-07-19 20:59:30|6839.1|6835.1|6839.1|6835.1|6839.1|6835.1|6839.1|6835.1|1
1626728380000|2021-07-19 20:59:40|6838.3|6835.5|6838.3|6835.5|6838.8|6835.5|6838|6834.8|11
1626728390000|2021-07-19 20:59:50|6838.8|6834.8|6837.8|6833.8|6839.4|6835.9|6837.3|6833.8|4
1626728400000|2021-07-19 21:00:00|6841|6831|6842.5|6832.5|6843|6833|6841|6831|0
1626728410000|2021-07-19 21:00:10|6841.3|6831.3|6840.3|6830.3|6841.3|6831.3|6840.3|6830.3|0
1626728420000|2021-07-19 21:00:20|6839.7|6829.7|6838.8|6828.8|6839.7|6829.7|6838.3|6828.3|0
1626728450000|2021-07-19 21:00:50|6838.3|6828.3|6837.3|6827.3|6838.3|6828.3|6837.3|6827.3|0
1626728460000|2021-07-19 21:01:00|6836.8|6826.8|6834.8|6824.8|6836.8|6826.8|6834.8|6824.8|0
1626728470000|2021-07-19 21:01:10|6834.6|6824.6|6833.1|6823.1|6834.6|6824.6|6833.1|6823.1|0
1626728480000|2021-07-19 21:01:20|6832.6|6822.6|6831.3|6821.3|6832.6|6822.6|6831.3|6821.3|0
1626728490000|2021-07-19 21:01:30|6831.4|6821.4|6831.8|6821.8|6831.8|6821.8|6831.4|6821.4|0
1626728500000|2021-07-19 21:01:40|6832.2|6822.2|6833.3|6823.3|6833.3|6823.3|6832.2|6822.2|0
1626728550000|2021-07-19 21:02:30|6833.8|6823.8|6831.8|6821.8|6833.8|6823.8|6831.8|6821.8|2
1626728560000|2021-07-19 21:02:40|6832.1|6822.1|6832.8|6822.8|6832.8|6822.8|6832.1|6822.1|0
1626728570000|2021-07-19 21:02:50|6833.3|6823.3|6832.8|6822.8|6833.3|6823.3|6832.8|6822.8|0
1626728580000|2021-07-19 21:03:00|6832.9|6822.9|6833.8|6823.8|6833.8|6823.8|6832.9|6822.9|0
1626728590000|2021-07-19 21:03:10|6834.2|6824.2|6835.3|6825.3|6835.8|6825.8|6834.2|6824.2|0
1626728600000|2021-07-19 21:03:20|6835.4|6825.4|6835.3|6825.3|6835.8|6825.8|6835.3|6825.3|0
1626728620000|2021-07-19 21:03:40|6836.2|6826.2|6838.8|6828.8|6838.8|6828.8|6836.2|6826.2|0
1626728630000|2021-07-19 21:03:50|6838.9|6828.9|6839.8|6829.8|6839.8|6829.8|6838.9|6828.9|0
1626728640000|2021-07-19 21:04:00|6840.3|6830.3|6841.3|6831.3|6841.8|6831.8|6840.3|6830.3|0
1626728650000|2021-07-19 21:04:10|6839.8|6829.8|6839.3|6829.3|6839.8|6829.8|6839.3|6829.3|1
1626728660000|2021-07-19 21:04:20|6838.8|6828.8|6837.8|6827.8|6838.8|6828.8|6837.8|6827.8|0
1626728670000|2021-07-19 21:04:30|6837.3|6827.3|6837.3|6827.3|6837.3|6827.3|6837.3|6827.3|0
1626728690000|2021-07-19 21:04:50|6837.8|6827.8|6837.8|6827.8|6837.8|6827.8|6837.8|6827.8|0
1626728940000|2021-07-19 21:09:00|6838.7|6828.7|6840.8|6830.8|6840.8|6830.8|6838.7|6828.7|0
1626728950000|2021-07-19 21:09:10|6842.3|6832.3|6843.8|6833.8|6843.8|6833.8|6842.3|6832.3|0
1626728960000|2021-07-19 21:09:20|6843.6|6833.6|6845.2|6842.4|6845.2|6842.4|6843.3|6833.3|6
1626728970000|2021-07-19 21:09:30|6847.4|6837.4|6847.4|6837.4|6847.4|6837.4|6847.4|6837.4|0
1626728980000|2021-07-19 21:09:40|6844.1|6834.1|6840.3|6830.3|6844.3|6834.3|6840.3|6830.3|0
1626728990000|2021-07-19 21:09:50|6840.1|6830.1|6837.8|6827.8|6840.1|6830.1|6837.8|6827.8|0
1626729000000|2021-07-19 21:10:00|6837.3|6827.3|6834.7|6824.7|6837.3|6827.3|6834.7|6824.7|0
1626729010000|2021-07-19 21:10:10|6835.2|6825.2|6839.2|6829.2|6839.2|6829.2|6835.2|6825.2|1
1626729020000|2021-07-19 21:10:20|6841.2|6831.2|6841.2|6831.2|6841.2|6831.2|6841.2|6831.2|0
1626729030000|2021-07-19 21:10:30|6841.6|6831.6|6842.2|6832.2|6842.2|6832.2|6841.6|6831.6|0
1626729040000|2021-07-19 21:10:40|6842.1|6832.1|6841.7|6831.7|6842.1|6832.1|6841.7|6831.7|0
1626729110000|2021-07-19 21:11:50|6841.9|6831.9|6845.7|6835.7|6845.7|6835.7|6840.7|6830.7|8
1626729120000|2021-07-19 21:12:00|6846|6836|6843.5|6833.5|6846|6836|6843.5|6833.5|0
1626729130000|2021-07-19 21:12:10|6843.7|6833.7|6843.5|6833.5|6843.7|6833.7|6843.2|6833.2|0
1626729140000|2021-07-19 21:12:20|6843.6|6833.6|6843.9|6833.9|6843.9|6833.9|6843.2|6833.2|0
1626729160000|2021-07-19 21:12:40|6844|6834|6844|6834|6844|6834|6844|6834|0
1626729260000|2021-07-19 21:14:20|6843.9|6833.9|6842.7|6832.7|6843.9|6833.9|6842.7|6832.7|0
1626729270000|2021-07-19 21:14:30|6842.9|6832.9|6843.2|6833.2|6843.2|6833.2|6842.9|6832.9|0
1626729280000|2021-07-19 21:14:40|6843.5|6833.5|6843.9|6833.9|6843.9|6833.9|6843.5|6833.5|0
1626729290000|2021-07-19 21:14:50|6844|6834|6844|6834|6844|6834|6844|6834|0
1626729400000|2021-07-19 21:16:40|6843.9|6833.9|6843.9|6833.9|6843.9|6833.9|6843.9|6833.9|0
1626729410000|2021-07-19 21:16:50|6843.6|6833.6|6842.2|6832.2|6843.6|6833.6|6842.2|6832.2|0
1626729420000|2021-07-19 21:17:00|6842.1|6832.1|6843.7|6833.7|6844|6834|6841.7|6831.7|0
1626729430000|2021-07-19 21:17:10|6843.2|6833.2|6842.7|6832.7|6843.2|6833.2|6842.7|6832.7|0
1626729440000|2021-07-19 21:17:20|6842.6|6832.6|6842.2|6832.2|6842.7|6832.7|6840.7|6830.7|1
1626729450000|2021-07-19 21:17:30|6841.7|6831.7|6842.2|6832.2|6842.7|6832.7|6841.7|6831.7|0
1626729460000|2021-07-19 21:17:40|6840.2|6830.2|6842.4|6832.4|6844.7|6834.7|6840.2|6830.2|0
1626729470000|2021-07-19 21:17:50|6842.7|6832.7|6843.2|6833.2|6843.2|6833.2|6842.2|6832.2|0
1626729500000|2021-07-19 21:18:20|6843.1|6833.1|6842.2|6832.2|6843.1|6833.1|6841.7|6831.7|0
1626729510000|2021-07-19 21:18:30|6841.6|6831.6|6843.2|6833.2|6843.2|6833.2|6840.2|6830.2|0
1626729520000|2021-07-19 21:18:40|6843.1|6833.1|6841.7|6831.7|6843.1|6833.1|6841.7|6831.7|0
1626729530000|2021-07-19 21:18:50|6841.9|6831.9|6842.2|6832.2|6842.2|6832.2|6841.9|6831.9|0
1626729540000|2021-07-19 21:19:00|6843.2|6833.2|6843.7|6833.7|6843.7|6833.7|6843.2|6833.2|0
1626729560000|2021-07-19 21:19:20|6844.2|6834.2|6844.5|6834.5|6844.5|6834.5|6844.2|6834.2|0
1626729610000|2021-07-19 21:20:10|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|0
1626729620000|2021-07-19 21:20:20|6843.7|6833.7|6842.2|6832.2|6843.7|6833.7|6842.2|6832.2|0
1626729630000|2021-07-19 21:20:30|6841.7|6831.7|6841.2|6831.2|6841.7|6831.7|6841.2|6831.2|0
1626729640000|2021-07-19 21:20:40|6841.1|6831.1|6840.7|6830.7|6841.1|6831.1|6840.4|6830.4|0
1626729650000|2021-07-19 21:20:50|6840.2|6830.2|6840.7|6830.7|6840.7|6830.7|6840.2|6830.2|0
1626729660000|2021-07-19 21:21:00|6841.3|6831.3|6842.7|6832.7|6842.7|6832.7|6841.3|6831.3|0
1626729680000|2021-07-19 21:21:20|6842.4|6832.4|6841.2|6831.2|6842.4|6832.4|6841.2|6831.2|0
1626729690000|2021-07-19 21:21:30|6841.7|6831.7|6841.7|6831.7|6841.7|6831.7|6841.7|6831.7|0
1626729700000|2021-07-19 21:21:40|6842.9|6832.9|6842.9|6832.9|6842.9|6832.9|6842.9|6832.9|0
1626729710000|2021-07-19 21:21:50|6842.3|6832.3|6841.2|6831.2|6842.3|6832.3|6841.2|6831.2|0
1626729720000|2021-07-19 21:22:00|6842.9|6832.9|6840.7|6830.7|6842.9|6832.9|6839.7|6829.7|0
1626729730000|2021-07-19 21:22:10|6842.2|6832.2|6845.4|6835.4|6845.4|6835.4|6839.7|6829.7|0
1626729740000|2021-07-19 21:22:20|6845.2|6835.2|6843.2|6833.2|6845.2|6835.2|6843.2|6833.2|0
1626729750000|2021-07-19 21:22:30|6843.5|6833.5|6843.4|6833.4|6843.5|6833.5|6843.4|6833.4|0
1626729790000|2021-07-19 21:23:10|6843.2|6833.2|6840.7|6830.7|6843.2|6833.2|6840.7|6830.7|0
1626729800000|2021-07-19 21:23:20|6840.2|6830.2|6840.7|6830.7|6840.7|6830.7|6840.2|6830.2|0
1626729810000|2021-07-19 21:23:30|6840.9|6830.9|6843.2|6833.2|6843.2|6833.2|6840.9|6830.9|0
1626729860000|2021-07-19 21:24:20|6843.1|6833.1|6842.7|6832.7|6843.1|6833.1|6842.7|6832.7|0
1626729870000|2021-07-19 21:24:30|6842.6|6832.6|6840.7|6830.7|6842.6|6832.6|6840.7|6830.7|0
1626729880000|2021-07-19 21:24:40|6840.6|6830.6|6840.2|6830.2|6840.6|6830.6|6840.2|6830.2|0
1626729900000|2021-07-19 21:25:00|6840.5|6830.5|6841.2|6831.2|6841.2|6831.2|6840.2|6830.2|0
1626729910000|2021-07-19 21:25:10|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|0
1626729930000|2021-07-19 21:25:30|6842.5|6832.5|6844.2|6834.2|6844.2|6834.2|6840.7|6830.7|0
1626729940000|2021-07-19 21:25:40|6843.7|6833.7|6842.7|6832.7|6843.7|6833.7|6842.7|6832.7|0
1626729950000|2021-07-19 21:25:50|6842.6|6832.6|6843.7|6833.7|6843.7|6833.7|6842.2|6832.2|1
1626729960000|2021-07-19 21:26:00|6843.9|6833.9|6844.2|6834.2|6844.2|6834.2|6843.9|6833.9|0
1626729980000|2021-07-19 21:26:20|6844.5|6834.5|6844.9|6834.9|6844.9|6834.9|6844.5|6834.5|0
1626729990000|2021-07-19 21:26:30|6844.7|6834.7|6844.7|6834.7|6844.7|6834.7|6844.7|6834.7|0
1626730160000|2021-07-19 21:29:20|6844.4|6834.4|6843.7|6833.7|6844.4|6834.4|6843.7|6833.7|0
1626730190000|2021-07-19 21:29:50|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|6842.2|6832.2|0
1626730200000|2021-07-19 21:30:00|6843.4|6833.4|6843.7|6833.7|6843.7|6833.7|6843.4|6833.4|0
1626730350000|2021-07-19 21:32:30|6843.4|6833.4|6842.7|6832.7|6843.4|6833.4|6842.7|6832.7|0
1626730420000|2021-07-19 21:33:40|6842.4|6832.4|6841.7|6831.7|6842.4|6832.4|6841.7|6831.7|0
1626730430000|2021-07-19 21:33:50|6841.2|6831.2|6841.2|6831.2|6841.2|6831.2|6841.2|6831.2|0
1626730520000|2021-07-19 21:35:20|||||||||1
1626730540000|2021-07-19 21:35:40|6841.4|6831.4|6841.7|6831.7|6841.7|6831.7|6841.4|6831.4|0
1626730610000|2021-07-19 21:36:50|6842|6832|6842.7|6832.7|6842.7|6832.7|6842|6832|0
1626730630000|2021-07-19 21:37:10|6844.7|6834.7|6844.7|6834.7|6844.7|6834.7|6844.7|6834.7|0
1626730640000|2021-07-19 21:37:20|6844.9|6834.9|6845.2|6835.2|6845.2|6835.2|6844.9|6834.9|0
1626730740000|2021-07-19 21:39:00|6845.7|6835.7|6845.7|6835.7|6845.7|6835.7|6845.7|6835.7|0
1626730860000|2021-07-19 21:41:00|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1626730950000|2021-07-19 21:42:30|6842|6832|6844.7|6834.7|6844.7|6834.7|6842|6832|0
1626731310000|2021-07-19 21:48:30|6842.7|6832.7|6843|6833|6843|6833|6842.7|6832.7|0
1626731320000|2021-07-19 21:48:40|6841.7|6831.7|6841.7|6831.7|6841.7|6831.7|6841.7|6831.7|0
1626731340000|2021-07-19 21:49:00|6841.4|6831.4|6840.7|6830.7|6841.4|6831.4|6840.7|6830.7|0
1626731440000|2021-07-19 21:50:40|6840.5|6830.5|6840.2|6830.2|6840.5|6830.5|6840.2|6830.2|0
1626731460000|2021-07-19 21:51:00|6840.3|6830.3|6840.7|6830.7|6840.7|6830.7|6840.3|6830.3|0
1626731470000|2021-07-19 21:51:10|6841.7|6831.7|6841.7|6831.7|6841.7|6831.7|6841.7|6831.7|0
1626731480000|2021-07-19 21:51:20|6841.8|6831.8|6842.2|6832.2|6842.2|6832.2|6841.8|6831.8|0
1626731540000|2021-07-19 21:52:20|6842.3|6832.3|6842.7|6832.7|6842.7|6832.7|6842.3|6832.3|0
1626731780000|2021-07-19 21:56:20|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|0
1626731790000|2021-07-19 21:56:30|6843.7|6833.7|6843.7|6833.7|6843.7|6833.7|6843.7|6833.7|0
1626731800000|2021-07-19 21:56:40|6842.2|6832.2|6842.2|6832.2|6842.2|6832.2|6842.2|6832.2|0
1626731830000|2021-07-19 21:57:10|6842.3|6832.3|6842.7|6832.7|6842.7|6832.7|6842.3|6832.3|0
1626731870000|2021-07-19 21:57:50|6843.7|6833.7|6844.2|6834.2|6844.2|6834.2|6843.7|6833.7|0
1626731940000|2021-07-19 21:59:00|6843.9|6833.9|6843.2|6833.2|6844.2|6838.1|6840.9|6833.2|2
1626731960000|2021-07-19 21:59:20|6842.9|6832.9|6842.2|6832.2|6842.9|6832.9|6842.2|6832.2|0
1626731980000|2021-07-19 21:59:40|6841.8|6831.8|6841.8|6831.8|6841.8|6831.8|6841.8|6831.8|0
1626739200000|2021-07-20 00:00:00|6872.2|6862.2|6867.5|6863.5|6872.2|6866|6865.3|6859.9|116
1626739210000|2021-07-20 00:00:10|6868.4|6865.6|6867.3|6864.5|6868.4|6865.6|6866.8|6863.5|27
1626739220000|2021-07-20 00:00:20|6867.4|6864.6|6872.4|6869.6|6872.9|6869.6|6867.3|6864.5|14
1626739230000|2021-07-20 00:00:30|6871.3|6868.5|6871.1|6868.3|6871.9|6869.1|6870.3|6866.9|34
1626739240000|2021-07-20 00:00:40|6870.6|6867.8|6869.4|6866.6|6870.6|6867.8|6869.3|6866.5|10
1626739250000|2021-07-20 00:00:50|6869.3|6866.5|6873.1|6870.3|6873.3|6870.5|6869.3|6866.5|40
1626739260000|2021-07-20 00:01:00|6873.4|6870.6|6870.4|6867.6|6875.9|6873.1|6869.1|6866.3|22
1626739270000|2021-07-20 00:01:10|6870.9|6868.1|6873.8|6871|6875.4|6872.6|6870.9|6868.1|22
1626739280000|2021-07-20 00:01:20|6872.8|6870|6872.8|6870|6873.5|6870.5|6872.8|6869.5|6
1626739290000|2021-07-20 00:01:30|6871.8|6869|6872.6|6869.8|6872.6|6869.8|6871.8|6869|6
1626739300000|2021-07-20 00:01:40|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.3|6870.5|3
1626739310000|2021-07-20 00:01:50|6873.3|6870.5|6871.4|6868.6|6873.3|6870.5|6869.8|6867|22
1626739320000|2021-07-20 00:02:00|6871.3|6868.5|6871.4|6868.6|6871.6|6868.8|6871.3|6868.5|3
1626739330000|2021-07-20 00:02:10|6870.4|6867.6|6869.8|6867|6870.4|6867.6|6869.8|6867|0
1626739340000|2021-07-20 00:02:20|6869.9|6867.1|6864.4|6861.6|6870.3|6867.5|6864.4|6861.6|7
1626739350000|2021-07-20 00:02:30|6864.3|6861.5|6864.3|6861.5|6864.4|6861.6|6863.6|6860.8|17
1626739360000|2021-07-20 00:02:40|6863.9|6861.1|6864.1|6861.3|6864.3|6861.5|6863.3|6860.5|10
1626739370000|2021-07-20 00:02:50|6863.8|6861|6866.4|6863.6|6866.4|6863.6|6863.6|6860.8|7
1626739380000|2021-07-20 00:03:00|6866.6|6863.8|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|3
1626739390000|2021-07-20 00:03:10|6866.9|6864.1|6866.8|6864|6866.9|6864.1|6866.3|6863.5|1
1626739400000|2021-07-20 00:03:20|6867.5|6864.7|6867.8|6865|6868.5|6865.6|6867.3|6864.5|12
1626739410000|2021-07-20 00:03:30|6869.7|6866.9|6869.8|6867|6870.6|6867.8|6868.8|6866|36
1626739420000|2021-07-20 00:03:40|6870.3|6867.5|6869.4|6866.6|6870.3|6867.5|6869.3|6866.5|3
1626739430000|2021-07-20 00:03:50|6869.8|6867|6869.8|6867|6869.8|6867|6869.1|6866.3|2
1626739440000|2021-07-20 00:04:00|6869.2|6866.4|6867.8|6865|6869.2|6866.4|6867.3|6864.5|9
1626739460000|2021-07-20 00:04:20|6868.4|6865.6|6868.8|6866|6869.4|6866.6|6868.4|6865.6|2
1626739470000|2021-07-20 00:04:30|6869.4|6866.6|6869.1|6866.3|6869.4|6866.6|6869.1|6866.3|1
1626739480000|2021-07-20 00:04:40|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|1
1626739490000|2021-07-20 00:04:50|6869.8|6867|6867.8|6865|6869.8|6867|6867.1|6864.3|2
1626739500000|2021-07-20 00:05:00|6866.3|6863.5|6867.4|6864.6|6867.4|6864.6|6865.4|6862.6|11
1626739510000|2021-07-20 00:05:10|6867.6|6864.8|6864.3|6861.5|6867.9|6865.1|6863.8|6861|17
1626739520000|2021-07-20 00:05:20|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.3|6861.5|3
1626739530000|2021-07-20 00:05:30|6865.4|6862.6|6865.3|6862.5|6865.4|6862.6|6865.3|6862.5|5
1626739540000|2021-07-20 00:05:40|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.3|6862.5|1
1626739550000|2021-07-20 00:05:50|6865.3|6862.5|6866.1|6863.3|6866.4|6863.6|6865.3|6862.5|0
1626739560000|2021-07-20 00:06:00|6866.4|6863.6|6866.8|6864|6866.8|6864|6866.3|6863.5|68
1626739570000|2021-07-20 00:06:10|6866.1|6863.3|6862.8|6860|6866.1|6863.3|6862.8|6860|40
1626739580000|2021-07-20 00:06:20|6863.3|6860.5|6867.1|6864.3|6867.1|6864.3|6863.3|6860.5|39
1626739590000|2021-07-20 00:06:30|6867.8|6865|6868.8|6866|6868.8|6866|6867.8|6865|9
1626739600000|2021-07-20 00:06:40|6868.4|6865.6|6869.1|6866.3|6869.1|6866.3|6868.4|6865.6|1
1626739610000|2021-07-20 00:06:50|6869.6|6866.8|6869.7|6866.9|6869.7|6866.9|6869.6|6866.8|0
1626739620000|2021-07-20 00:07:00|6870.6|6867.8|6871.6|6868.8|6872.2|6868.9|6870.1|6867.3|11
1626739630000|2021-07-20 00:07:10|6870.8|6868|6871.1|6868.3|6871.1|6868.3|6870.8|6868|6
1626739650000|2021-07-20 00:07:30|6870.8|6868|6870.8|6868|6870.8|6868|6870.8|6868|1
1626739660000|2021-07-20 00:07:40|6868.9|6866.1|6868.1|6865.3|6868.9|6866.1|6868.1|6865.3|2
1626739670000|2021-07-20 00:07:50|6868.4|6865.6|6870.9|6868.1|6871.1|6868.3|6868.4|6865.6|13
1626739680000|2021-07-20 00:08:00|6871.1|6868.3|6871.4|6868.6|6872.2|6868.6|6871.1|6868.2|3
1626739690000|2021-07-20 00:08:10|6870.3|6867.5|6871.4|6868.6|6871.9|6869.1|6870.3|6867.5|28
1626739700000|2021-07-20 00:08:20|6872.1|6869.3|6873.1|6870.3|6873.3|6870.5|6872.1|6869.2|2
1626739710000|2021-07-20 00:08:30|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|0
1626739740000|2021-07-20 00:09:00|6873.1|6870.3|6871.8|6869|6873.1|6870.3|6871.8|6869|6
1626739750000|2021-07-20 00:09:10|6870.8|6868|6871.8|6869|6872.4|6869.6|6870.8|6868|19
1626739780000|2021-07-20 00:09:40|||||||||3
1626739790000|2021-07-20 00:09:50|6871.3|6868.5|6871.4|6868.6|6871.4|6868.6|6871.3|6868.5|1
1626739800000|2021-07-20 00:10:00|6871.8|6869|6870.8|6868|6871.8|6869|6870.3|6867.5|0
1626739810000|2021-07-20 00:10:10|6870.5|6867.7|6867.8|6865|6870.5|6867.7|6866.8|6864|59
1626739820000|2021-07-20 00:10:20|6867.6|6864.8|6867.4|6864.6|6867.6|6864.8|6867.3|6864.5|0
1626739830000|2021-07-20 00:10:30|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1626739840000|2021-07-20 00:10:40|6866.8|6864|6866.8|6864|6867.3|6864.5|6866.8|6864|9
1626739850000|2021-07-20 00:10:50|6866.3|6863.5|6866.1|6863.3|6866.3|6863.5|6866.1|6863.3|1
1626739860000|2021-07-20 00:11:00|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|1
1626739870000|2021-07-20 00:11:10|6864.8|6862|6864.8|6862|6864.8|6862|6864.8|6862|7
1626739880000|2021-07-20 00:11:20|||||||||1
1626739910000|2021-07-20 00:11:50|6865.1|6862.3|6865.8|6863|6866.3|6863.5|6865.1|6862.3|14
1626739950000|2021-07-20 00:12:30|6865.3|6862.5|6862.3|6859.5|6865.3|6862.5|6862.3|6858.9|9
1626739960000|2021-07-20 00:12:40|6861.9|6859.1|6861.8|6859|6861.9|6859.1|6861.8|6859|2
1626739970000|2021-07-20 00:12:50|6861.9|6859.1|6861.8|6859|6861.9|6859.1|6861.8|6859|3
1626739980000|2021-07-20 00:13:00|6861.4|6858.6|6858.8|6856|6861.4|6858.6|6858.8|6855.9|8
1626739990000|2021-07-20 00:13:10|6858.5|6855.7|6859.8|6857|6859.9|6857|6858.4|6854.8|16
1626740000000|2021-07-20 00:13:20|6859.1|6856.3|6858.8|6856|6859.8|6857|6857.8|6855|10
1626740010000|2021-07-20 00:13:30|6858.6|6855.8|6857.8|6855|6858.8|6856|6857.8|6855|11
1626740020000|2021-07-20 00:13:40|6858.8|6856|6858.8|6856|6858.8|6856|6858.3|6855.5|2
1626740030000|2021-07-20 00:13:50|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|4
1626740040000|2021-07-20 00:14:00|6858.1|6855.3|6857.8|6855|6858.1|6855.3|6857.1|6854.3|11
1626740050000|2021-07-20 00:14:10|6858.3|6855.5|6859.1|6856.3|6859.8|6857|6858.3|6855.5|10
1626740060000|2021-07-20 00:14:20|6857.8|6855|6857.8|6855|6857.8|6855|6857.3|6854.5|5
1626740070000|2021-07-20 00:14:30|6857.3|6854.5|6858.4|6855.6|6858.4|6855.6|6857.3|6854.5|7
1626740080000|2021-07-20 00:14:40|6858.8|6856|6858.8|6856|6859.3|6856.5|6858.8|6856|0
1626740090000|2021-07-20 00:14:50|6859.3|6856.5|6859.1|6856.3|6859.3|6856.5|6859.1|6856.3|1
1626740100000|2021-07-20 00:15:00|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|1
1626740110000|2021-07-20 00:15:10|6859.1|6856.3|6859.3|6856.5|6859.3|6856.5|6859.1|6856.3|15
1626740120000|2021-07-20 00:15:20|6860|6857.2|6861.1|6858.3|6861.8|6859|6860|6857.2|23
1626740130000|2021-07-20 00:15:30|6860.8|6858|6861.3|6858.5|6861.6|6858.8|6860.3|6857.5|8
1626740140000|2021-07-20 00:15:40|6861.8|6859|6861.3|6858.5|6861.9|6859.1|6861.1|6858.3|8
1626740150000|2021-07-20 00:15:50|6861.1|6858.3|6860.4|6857.6|6861.1|6858.3|6859.8|6857|4
1626740160000|2021-07-20 00:16:00|6860.3|6857.5|6859.8|6857|6860.3|6857.5|6859.3|6856.5|7
1626740170000|2021-07-20 00:16:10|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.3|6856.5|0
1626740180000|2021-07-20 00:16:20|6859.3|6856.5|6857.8|6855|6859.3|6856.5|6857.3|6854.5|37
1626740190000|2021-07-20 00:16:30|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|4
1626740200000|2021-07-20 00:16:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1626740210000|2021-07-20 00:16:50|6858.8|6856|6858.8|6856|6858.8|6856|6858.8|6856|1
1626740220000|2021-07-20 00:17:00|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|3
1626740230000|2021-07-20 00:17:10|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|8
1626740240000|2021-07-20 00:17:20|6856.4|6853.6|6858.4|6855.6|6858.6|6855.8|6856.4|6853.6|6
1626740260000|2021-07-20 00:17:40|||||||||1
1626740280000|2021-07-20 00:18:00|6858.3|6855.5|6858.4|6855.6|6858.4|6855.6|6858.1|6855.3|0
1626740290000|2021-07-20 00:18:10|6858.1|6855.3|6856.4|6853.6|6858.1|6855.3|6856.3|6853.5|16
1626740300000|2021-07-20 00:18:20|6856.3|6853.5|6855.8|6853|6856.3|6853.5|6854.9|6852.1|1
1626740310000|2021-07-20 00:18:30|6856.1|6853.3|6855.9|6853.1|6856.9|6854.1|6855.9|6853.1|30
1626740320000|2021-07-20 00:18:40|6856.1|6853.3|6856.3|6853.5|6856.9|6854.1|6855.9|6853.1|9
1626740330000|2021-07-20 00:18:50|6856.8|6854|6856.8|6854|6857.3|6854.5|6856.3|6853.5|2
1626740340000|2021-07-20 00:19:00|6856.3|6853.5|6856.3|6853.5|6856.8|6854|6856.1|6853.3|1
1626740350000|2021-07-20 00:19:10|6856.1|6853.3|6856.1|6853.3|6856.4|6853.6|6856.1|6853.3|0
1626740360000|2021-07-20 00:19:20|6856.3|6853.5|6856.4|6853.6|6856.4|6853.6|6856.3|6853.5|0
1626740370000|2021-07-20 00:19:30|6856.1|6853.3|6856.3|6853.5|6856.3|6853.5|6856.1|6853.3|0
1626740380000|2021-07-20 00:19:40|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|2
1626740390000|2021-07-20 00:19:50|6856.3|6853.5|6856.1|6853.3|6856.3|6853.5|6856.1|6853.3|0
1626740400000|2021-07-20 00:20:00|6856.3|6853.5|6856.4|6853.6|6856.4|6853.6|6856|6853.2|5
1626740420000|2021-07-20 00:20:20|6856.5|6853.7|6857.2|6854.4|6857.2|6854.4|6856.5|6853.7|27
1626740440000|2021-07-20 00:20:40|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|7
1626740450000|2021-07-20 00:20:50|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1626740460000|2021-07-20 00:21:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|8
1626740470000|2021-07-20 00:21:10|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1626740480000|2021-07-20 00:21:20|6857.6|6854.8|6857.7|6854.9|6857.7|6854.9|6857.6|6854.8|1
1626740490000|2021-07-20 00:21:30|6857.6|6854.8|6857.4|6854.6|6857.6|6854.8|6857.2|6854.4|1
1626740500000|2021-07-20 00:21:40|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1626740510000|2021-07-20 00:21:50|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1626740520000|2021-07-20 00:22:00|6857.6|6854.8|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|1
1626740530000|2021-07-20 00:22:10|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|1
1626740540000|2021-07-20 00:22:20|6855.7|6852.9|6855.2|6852.4|6855.7|6852.9|6855.2|6852.4|0
1626740550000|2021-07-20 00:22:30|6855.7|6852.9|6855.4|6852.6|6855.7|6852.9|6855.4|6852.6|1
1626740560000|2021-07-20 00:22:40|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|0
1626740580000|2021-07-20 00:23:00|6855.2|6852.4|6853.7|6850.9|6855.2|6852.4|6853.7|6850.9|2
1626740590000|2021-07-20 00:23:10|6852.6|6849.8|6851.7|6848.9|6852.6|6849.8|6851.7|6848.9|40
1626740600000|2021-07-20 00:23:20|6851.2|6848.4|6851.7|6848.9|6851.7|6848.9|6851.2|6848.4|3
1626740610000|2021-07-20 00:23:30|6851.6|6848.8|6851.2|6848.4|6851.7|6848.9|6850.7|6847.9|8
1626740630000|2021-07-20 00:23:50|6851.1|6848.3|6851.1|6848.3|6851.4|6848.6|6851.1|6848.3|7
1626740640000|2021-07-20 00:24:00|6850.9|6848.1|6850.6|6847.8|6850.9|6848.1|6850.6|6847.8|0
1626740650000|2021-07-20 00:24:10|6850.2|6847.4|6849.2|6846.4|6850.2|6847.4|6849.1|6846.3|8
1626740660000|2021-07-20 00:24:20|6849.5|6846.7|6850.7|6847.9|6850.7|6847.9|6849.5|6846.7|6
1626740670000|2021-07-20 00:24:30|6850.6|6847.8|6850.1|6847.3|6851.2|6848.4|6849.6|6846.8|12
1626740680000|2021-07-20 00:24:40|6850.2|6847.4|6851.4|6848.6|6851.4|6848.6|6850.2|6847.4|1
1626740690000|2021-07-20 00:24:50|6851.2|6848.4|6851.4|6848.6|6851.4|6848.6|6851.1|6848.3|0
1626740710000|2021-07-20 00:25:10|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1626740720000|2021-07-20 00:25:20|6852.4|6849.6|6854.4|6851.6|6854.4|6851.6|6852.4|6849.6|2
1626740730000|2021-07-20 00:25:30|6853.3|6850.5|6852.6|6849.8|6853.3|6850.5|6852.6|6849.8|8
1626740740000|2021-07-20 00:25:40|6852.4|6849.6|6853.2|6850.4|6853.2|6850.4|6852.4|6849.6|5
1626740750000|2021-07-20 00:25:50|6853.9|6851.1|6855.2|6852.4|6855.4|6852.6|6853.9|6851.1|3
1626740760000|2021-07-20 00:26:00|6855.4|6852.6|6855.7|6852.9|6856.2|6853.4|6855.4|6852.6|3
1626740770000|2021-07-20 00:26:10|||||||||1
1626740780000|2021-07-20 00:26:20|6856.2|6853.4|6853.4|6850.6|6856.4|6853.6|6853.2|6850.4|47
1626740790000|2021-07-20 00:26:30|6853.7|6850.9|6854|6851.2|6854.7|6851.9|6853.7|6850.9|7
1626740800000|2021-07-20 00:26:40|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|52
1626740810000|2021-07-20 00:26:50|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|10
1626740830000|2021-07-20 00:27:10|6854.6|6851.8|6853.7|6850.9|6854.6|6851.8|6853.7|6850.9|2
1626740840000|2021-07-20 00:27:20|6853.9|6851.1|6854|6851.2|6854|6851.2|6853.9|6851.1|0
1626740850000|2021-07-20 00:27:30|6854.4|6851.6|6853.2|6850.4|6854.4|6851.6|6852.7|6849.9|13
1626740860000|2021-07-20 00:27:40|6853.9|6851.1|6853.7|6850.9|6854.2|6851.4|6852.9|6850.1|9
1626740870000|2021-07-20 00:27:50|6853.6|6850.8|6853.2|6850.4|6853.6|6850.8|6852.9|6850.1|4
1626740880000|2021-07-20 00:28:00|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|3
1626740890000|2021-07-20 00:28:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|18
1626740900000|2021-07-20 00:28:20|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|14
1626740920000|2021-07-20 00:28:40|6853.6|6850.8|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|0
1626740930000|2021-07-20 00:28:50|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|1
1626740940000|2021-07-20 00:29:00|6853.6|6850.8|6853.2|6850.4|6853.6|6850.8|6852.7|6849.9|23
1626740950000|2021-07-20 00:29:10|6852.5|6849.7|6852.7|6849.9|6853.2|6850.4|6852.2|6849.4|38
1626740960000|2021-07-20 00:29:20|6852.2|6849.4|6852.2|6849.4|6852.7|6849.9|6852.2|6849.4|0
1626740970000|2021-07-20 00:29:30|6851.5|6848.7|6852.2|6849.4|6852.2|6849.4|6851.5|6848.7|9
1626740980000|2021-07-20 00:29:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1626741000000|2021-07-20 00:30:00|6852.7|6849.9|6852.1|6849.3|6853.2|6850.4|6852.1|6849.3|2
1626741010000|2021-07-20 00:30:10|6852.4|6849.6|6853.9|6851.1|6853.9|6851.1|6852.4|6849.6|9
1626741020000|2021-07-20 00:30:20|6853.1|6850.3|6853.2|6850.4|6853.2|6850.4|6853.1|6850.3|8
1626741040000|2021-07-20 00:30:40|6853.1|6850.3|6853.2|6850.4|6853.2|6850.4|6852.6|6849.8|17
1626741050000|2021-07-20 00:30:50|6853.1|6850.3|6854.9|6852.1|6854.9|6852.1|6853.1|6850.3|12
1626741060000|2021-07-20 00:31:00|6854.7|6851.9|6855.2|6852.4|6855.4|6852.6|6854.7|6851.9|32
1626741070000|2021-07-20 00:31:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1626741080000|2021-07-20 00:31:20|6854.9|6852.1|6854.1|6851.3|6855.2|6852.4|6854.1|6851.3|5
1626741090000|2021-07-20 00:31:30|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|1
1626741100000|2021-07-20 00:31:40|6854.9|6852.1|6856.2|6853.4|6856.2|6853.4|6854.7|6851.9|3
1626741110000|2021-07-20 00:31:50|6856.1|6853.3|6856.2|6853.4|6856.2|6853.4|6856.1|6853.3|0
1626741120000|2021-07-20 00:32:00|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|4
1626741150000|2021-07-20 00:32:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1626741160000|2021-07-20 00:32:40|6856.1|6853.3|6857.4|6854.6|6857.4|6854.6|6856.1|6853.3|1
1626741180000|2021-07-20 00:33:00|6857.9|6855.1|6857.1|6854.3|6858.1|6855.3|6856.6|6853.8|1
1626741190000|2021-07-20 00:33:10|6856.6|6853.8|6853.7|6850.9|6856.6|6853.8|6853.7|6850.9|0
1626741200000|2021-07-20 00:33:20|6854|6851.2|6854.7|6851.9|6854.7|6851.9|6854|6851.2|0
1626741210000|2021-07-20 00:33:30|6855.4|6852.6|6855.2|6852.4|6855.6|6852.8|6855.1|6852.3|10
1626741220000|2021-07-20 00:33:40|6855.4|6852.6|6856.2|6853.4|6856.2|6853.4|6855.4|6852.6|2
1626741230000|2021-07-20 00:33:50|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1626741280000|2021-07-20 00:34:40|6857.1|6854.3|6857.4|6854.6|6857.4|6854.6|6857.1|6854.3|1
1626741290000|2021-07-20 00:34:50|6857.9|6855.1|6857.7|6854.9|6857.9|6855.1|6857.7|6854.9|2
1626741300000|2021-07-20 00:35:00|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|2
1626741310000|2021-07-20 00:35:10|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6
1626741320000|2021-07-20 00:35:20|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|4
1626741350000|2021-07-20 00:35:50|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6856.7|6853.9|2
1626741360000|2021-07-20 00:36:00|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1626741380000|2021-07-20 00:36:20|6856.6|6853.8|6856.2|6853.4|6856.6|6853.8|6856.2|6853.4|0
1626741390000|2021-07-20 00:36:30|6856.7|6853.9|6856.2|6853.4|6856.7|6853.9|6856.2|6853.4|0
1626741400000|2021-07-20 00:36:40|6856.4|6853.6|6856.7|6853.9|6856.7|6853.9|6856.4|6853.6|0
1626741410000|2021-07-20 00:36:50|6856.6|6853.8|6856.7|6853.9|6856.7|6853.9|6856.2|6853.4|3
1626741430000|2021-07-20 00:37:10|6856.6|6853.8|6853.7|6850.9|6856.6|6853.8|6853.7|6850.9|11
1626741440000|2021-07-20 00:37:20|6853.2|6850.4|6852.2|6849.4|6853.2|6850.4|6852.2|6849.4|0
1626741460000|2021-07-20 00:37:40|6852.7|6849.9|6853.7|6850.9|6854.2|6851.4|6852.7|6849.9|2
1626741470000|2021-07-20 00:37:50|6853.9|6851.1|6854.2|6851.4|6854.2|6851.4|6853.9|6851.1|0
1626741480000|2021-07-20 00:38:00|6854.1|6851.3|6850.7|6847.9|6854.1|6851.3|6850.7|6847.9|11
1626741490000|2021-07-20 00:38:10|6851.1|6848.3|6851.2|6848.4|6851.2|6848.4|6849.9|6847.1|4
1626741500000|2021-07-20 00:38:20|6851.6|6848.8|6850.2|6847.4|6851.7|6848.9|6850.2|6847.4|1
1626741510000|2021-07-20 00:38:30|6849.7|6846.9|6849.7|6846.9|6850.7|6847.9|6849.7|6846.9|13
1626741520000|2021-07-20 00:38:40|6849.9|6847.1|6852.4|6849.6|6852.4|6849.6|6849.9|6847.1|3
1626741540000|2021-07-20 00:39:00|6852.2|6849.4|6852.1|6849.3|6852.2|6849.4|6852.1|6849.3|1
1626741550000|2021-07-20 00:39:10|6852.2|6849.4|6851.6|6848.8|6852.2|6849.4|6851.6|6848.8|6
1626741560000|2021-07-20 00:39:20|6851.9|6849.1|6852.1|6849.3|6852.1|6849.3|6851.9|6849.1|1
1626741570000|2021-07-20 00:39:30|6852.7|6849.9|6853.1|6850.3|6853.1|6850.3|6852.7|6849.9|1
1626741590000|2021-07-20 00:39:50|6851.7|6848.9|6851.7|6848.9|6852.7|6849.9|6851.7|6848.9|0
1626741600000|2021-07-20 00:40:00|6852|6849.2|6853.4|6850.6|6853.6|6850.8|6852|6849.2|7
1626741610000|2021-07-20 00:40:10|6853.2|6850.4|6853.7|6850.9|6854.4|6851.6|6853.2|6850.4|8
1626741620000|2021-07-20 00:40:20|||||||||1
1626741630000|2021-07-20 00:40:30|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|0
1626741650000|2021-07-20 00:40:50|6853.6|6850.8|6853.2|6850.4|6853.6|6850.8|6853.2|6850.4|2
1626741660000|2021-07-20 00:41:00|6852.2|6849.4|6852.9|6850.1|6852.9|6850.1|6851.7|6848.9|4
1626741670000|2021-07-20 00:41:10|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|0
1626741680000|2021-07-20 00:41:20|6853.1|6850.3|6852.7|6849.9|6853.2|6850.4|6852.7|6849.9|1
1626741690000|2021-07-20 00:41:30|6854.2|6851.4|6854.2|6851.4|6854.4|6851.6|6854.2|6851.4|4
1626741700000|2021-07-20 00:41:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1626741710000|2021-07-20 00:41:50|6854.2|6851.4|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|6
1626741730000|2021-07-20 00:42:10|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|3
1626741740000|2021-07-20 00:42:20|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1626741750000|2021-07-20 00:42:30|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.7|6849.9|0
1626741770000|2021-07-20 00:42:50|||||||||1
1626741780000|2021-07-20 00:43:00|6853|6850.2|6853.7|6850.9|6853.7|6850.9|6853|6850.2|0
1626741820000|2021-07-20 00:43:40|6853.9|6851.1|6854.7|6851.9|6854.7|6851.9|6853.9|6851.1|0
1626741840000|2021-07-20 00:44:00|6854.2|6851.4|6853.7|6850.9|6854.4|6851.6|6853.7|6850.9|4
1626741860000|2021-07-20 00:44:20|6854.2|6851.4|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|0
1626741890000|2021-07-20 00:44:50|6855.7|6852.9|6856.4|6853.6|6856.4|6853.6|6855.7|6852.9|0
1626741910000|2021-07-20 00:45:10|6856.5|6853.7|6856.7|6853.9|6857.2|6854.4|6856.5|6853.7|1
1626741930000|2021-07-20 00:45:30|6857.2|6854.4|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|0
1626741940000|2021-07-20 00:45:40|6857.7|6854.9|6859.4|6856.6|6859.4|6856.6|6857.7|6854.9|3
1626741960000|2021-07-20 00:46:00|6860.2|6857.4|6861.4|6858.6|6861.4|6858.6|6860.2|6857.4|2
1626741970000|2021-07-20 00:46:10|6861.5|6858.7|6864.2|6861.4|6864.2|6861.4|6861.4|6858.6|2
1626741980000|2021-07-20 00:46:20|6864.4|6861.6|6865|6862.2|6865|6862.2|6864.4|6861.6|32
1626741990000|2021-07-20 00:46:30|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.2|6862.4|0
1626742000000|2021-07-20 00:46:40|6865.3|6862.5|6863.7|6860.9|6865.3|6862.5|6863.7|6860.9|19
1626742010000|2021-07-20 00:46:50|6864.2|6860.2|6863.7|6860.9|6864.2|6860.9|6863.7|6860.2|0
1626742020000|2021-07-20 00:47:00|6863.2|6860.4|6864.2|6861.4|6864.2|6861.4|6862.7|6859.9|2
1626742030000|2021-07-20 00:47:10|6863.7|6860.9|6864.2|6861.4|6864.2|6861.4|6863.7|6860.9|2
1626742040000|2021-07-20 00:47:20|6864.1|6861.3|6863.7|6860.9|6864.1|6861.3|6863.2|6860.4|2
1626742060000|2021-07-20 00:47:40|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|6864.1|6861.3|2
1626742070000|2021-07-20 00:47:50|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1626742080000|2021-07-20 00:48:00|6862.7|6859.9|6864.2|6861.4|6864.2|6861.4|6862.2|6859.4|14
1626742090000|2021-07-20 00:48:10|||||||||5
1626742100000|2021-07-20 00:48:20|6864.4|6861.6|6866.4|6863.6|6866.5|6863.6|6864.4|6861.6|22
1626742110000|2021-07-20 00:48:30|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|0
1626742120000|2021-07-20 00:48:40|6867.4|6864.6|6866.7|6863.9|6867.4|6864.6|6866.7|6863.9|0
1626742140000|2021-07-20 00:49:00|6866.2|6863.4|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|1
1626742150000|2021-07-20 00:49:10|6866.6|6863.8|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|2
1626742160000|2021-07-20 00:49:20|6866.6|6863.8|6865.7|6862.9|6866.6|6863.8|6865.2|6862.4|1
1626742170000|2021-07-20 00:49:30|6865.6|6862.8|6864.7|6861.9|6865.6|6862.8|6864.7|6861.9|0
1626742180000|2021-07-20 00:49:40|6865.2|6862.4|6864.7|6861.9|6865.2|6862.4|6864.2|6861.4|0
1626742200000|2021-07-20 00:50:00|6864.6|6861.8|6862.2|6859.4|6864.6|6861.8|6862.2|6859.4|2
1626742210000|2021-07-20 00:50:10|6862.1|6859.3|6861.1|6858.3|6862.1|6859.3|6861.1|6858.3|1
1626742220000|2021-07-20 00:50:20|6860.6|6857.8|6861.2|6858.4|6861.2|6858.4|6860.2|6857.4|2
1626742230000|2021-07-20 00:50:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|1
1626742240000|2021-07-20 00:50:40|6862.4|6859.6|6862.1|6859.3|6862.7|6859.9|6861.7|6858.9|1
1626742260000|2021-07-20 00:51:00|6861.7|6858.9|6861.4|6858.6|6861.7|6858.9|6861.4|6858.6|0
1626742270000|2021-07-20 00:51:10|6860.7|6857.9|6861.7|6858.9|6862.7|6859.9|6860.7|6857.9|2
1626742280000|2021-07-20 00:51:20|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|0
1626742310000|2021-07-20 00:51:50|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|1
1626742320000|2021-07-20 00:52:00|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|0
1626742340000|2021-07-20 00:52:20|6861.7|6858.9|6861.1|6858.3|6861.7|6858.9|6861.1|6858.3|0
1626742350000|2021-07-20 00:52:30|6860.7|6857.9|6861.4|6858.6|6861.6|6858.8|6860.2|6857.4|3
1626742360000|2021-07-20 00:52:40|6861.7|6858.9|6860.7|6857.9|6861.7|6858.9|6859.9|6857.1|6
1626742370000|2021-07-20 00:52:50|6860.6|6857.8|6860.7|6857.9|6860.7|6857.9|6860.2|6857.4|1
1626742380000|2021-07-20 00:53:00|6860.6|6857.8|6861.7|6858.9|6861.7|6858.9|6859.7|6856.9|1
1626742390000|2021-07-20 00:53:10|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1626742410000|2021-07-20 00:53:30|6860.2|6857.4|6860.7|6857.9|6860.7|6857.9|6860.2|6857.4|1
1626742420000|2021-07-20 00:53:40|6860.9|6858.1|6862.1|6859.3|6862.1|6859.3|6860.9|6858.1|5
1626742430000|2021-07-20 00:53:50|6862.6|6859.8|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|1
1626742440000|2021-07-20 00:54:00|6863.1|6860.3|6862.7|6859.9|6863.1|6860.3|6862.7|6859.9|0
1626742450000|2021-07-20 00:54:10|6862.4|6859.6|6862.2|6859.4|6862.4|6859.6|6860.7|6857.9|4
1626742460000|2021-07-20 00:54:20|6862.1|6859.3|6862.4|6859.6|6862.4|6859.6|6861.7|6858.9|0
1626742490000|2021-07-20 00:54:50|6862.9|6860.1|6863.2|6860.4|6863.2|6860.4|6862.9|6860.1|0
1626742500000|2021-07-20 00:55:00|6863.1|6860.3|6861.7|6858.9|6863.1|6860.3|6860.7|6857.9|2
1626742510000|2021-07-20 00:55:10|6862.1|6859.3|6861.7|6858.9|6862.1|6859.3|6861.7|6858.9|1
1626742530000|2021-07-20 00:55:30|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|1
1626742550000|2021-07-20 00:55:50|||||||||1
1626742560000|2021-07-20 00:56:00|6859.7|6856.9|6860.7|6857.9|6860.7|6857.9|6859.7|6856.9|5
1626742570000|2021-07-20 00:56:10|6860.1|6857.3|6859.7|6856.9|6860.1|6857.3|6859.2|6856.4|23
1626742600000|2021-07-20 00:56:40|6859.4|6856.6|6859.1|6856.3|6859.4|6856.6|6859.1|6856.3|0
1626742610000|2021-07-20 00:56:50|||||||||1
1626742620000|2021-07-20 00:57:00|6860.6|6857.8|6859.7|6856.9|6860.6|6857.8|6859.7|6856.9|9
1626742650000|2021-07-20 00:57:30|6859.8|6857|6861.3|6858.5|6861.3|6858.5|6859.8|6857|2
1626742680000|2021-07-20 00:58:00|6861.1|6858.3|6860.7|6857.9|6861.1|6858.3|6860.7|6857.9|0
1626742720000|2021-07-20 00:58:40|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1626742730000|2021-07-20 00:58:50|6860.7|6857.9|6861.1|6858.3|6861.2|6858.4|6860.7|6857.9|2
1626742740000|2021-07-20 00:59:00|6859.1|6856.3|6857.7|6854.9|6859.1|6856.3|6857.6|6854.8|10
1626742750000|2021-07-20 00:59:10|6857.6|6854.8|6857.7|6854.9|6857.7|6854.9|6857.1|6854.3|1
1626742760000|2021-07-20 00:59:20|6858.2|6855.4|6858.7|6855.9|6859.1|6856.3|6857.7|6854.9|1
1626742770000|2021-07-20 00:59:30|6859.2|6856.4|6857.1|6854.3|6859.2|6856.4|6857.1|6854.3|2
1626742780000|2021-07-20 00:59:40|6857|6854.2|6857.7|6854.9|6857.8|6855|6857|6854.2|3
1626742790000|2021-07-20 00:59:50|6857.4|6854.6|6857.3|6854.5|6858.7|6855.9|6856.7|6853.9|5
1626742800000|2021-07-20 01:00:00|6857.7|6854.9|6875.5|6872.7|6875.7|6872.9|6856.2|6853.4|45
1626742810000|2021-07-20 01:00:10|6875.2|6872.4|6875.3|6872.5|6875.3|6872.5|6871.7|6868.9|29
1626742820000|2021-07-20 01:00:20|6875.8|6873|6875.3|6872.5|6877.7|6874.9|6874.7|6871.9|15
1626742830000|2021-07-20 01:00:30|6875.2|6872.4|6874.2|6871.4|6875.7|6872.9|6872.2|6869.4|6
1626742840000|2021-07-20 01:00:40|6875.7|6872.9|6875.7|6872.9|6876.7|6873.9|6874.3|6870.8|28
1626742850000|2021-07-20 01:00:50|6875.2|6872.4|6876|6873.2|6878.3|6875.5|6875.2|6872.4|19
1626742860000|2021-07-20 01:01:00|6876.3|6873.5|6875|6872.2|6876.5|6873.7|6872.7|6869.9|37
1626742870000|2021-07-20 01:01:10|6874.7|6871.9|6873.7|6870.9|6876|6873.2|6871.7|6868.9|41
1626742880000|2021-07-20 01:01:20|6874|6871.2|6874.7|6871.9|6875.7|6872.9|6873|6870.2|33
1626742890000|2021-07-20 01:01:30|6875|6872.2|6877.2|6874.4|6877.3|6874.5|6872|6869.2|53
1626742900000|2021-07-20 01:01:40|6876.8|6874|6871.9|6869.1|6876.8|6874|6871|6868.2|65
1626742910000|2021-07-20 01:01:50|6871.2|6868.4|6874|6871.2|6877|6874.2|6871.2|6868.4|71
1626742920000|2021-07-20 01:02:00|6873.7|6870.9|6876.7|6873.9|6878.5|6875.7|6871.8|6869|53
1626742930000|2021-07-20 01:02:10|6876.4|6873.6|6880.7|6877.9|6881|6878.2|6875.7|6872.8|56
1626742940000|2021-07-20 01:02:20|6880|6877.2|6878.7|6875.9|6881.2|6878.4|6878.3|6875.5|23
1626742950000|2021-07-20 01:02:30|6879.2|6876.4|6879|6876.2|6881.2|6878.4|6879|6876.2|86
1626742960000|2021-07-20 01:02:40|6878.5|6875.7|6875.5|6872.7|6878.5|6875.7|6875|6872.2|28
1626742970000|2021-07-20 01:02:50|6876.2|6873.4|6880.7|6877.9|6880.7|6877.9|6875|6872.2|68
1626742980000|2021-07-20 01:03:00|6879.7|6876.9|6877.7|6874.9|6880.7|6877.9|6877.7|6874.9|25
1626742990000|2021-07-20 01:03:10|6878.7|6875.9|6877.3|6874.5|6878.7|6875.9|6877|6874.2|11
1626743000000|2021-07-20 01:03:20|6877.2|6874.4|6875|6872.2|6877.2|6874.4|6875|6872.2|28
1626743010000|2021-07-20 01:03:30|6874.5|6871.7|6874.7|6871.9|6875.4|6872.6|6873.5|6870.7|18
1626743020000|2021-07-20 01:03:40|6874.5|6871.7|6875.2|6872.4|6876.7|6873.9|6874.2|6871.4|23
1626743030000|2021-07-20 01:03:50|6875|6872.2|6872|6869.2|6875|6872.2|6872|6869.2|24
1626743040000|2021-07-20 01:04:00|6871.9|6869.1|6867.2|6864.4|6872.2|6869.4|6867.2|6864.4|14
1626743050000|2021-07-20 01:04:10|6866.8|6864|6861.5|6858.7|6866.8|6864|6861|6858.2|31
1626743060000|2021-07-20 01:04:20|6861.7|6858.9|6862.2|6859.4|6862.2|6859.4|6860|6857.2|8
1626743070000|2021-07-20 01:04:30|6862.3|6859.5|6866|6863.2|6866.2|6863.4|6862.3|6859.5|20
1626743080000|2021-07-20 01:04:40|6864.7|6861.9|6859.2|6856.4|6864.7|6861.9|6859.2|6856.4|75
1626743090000|2021-07-20 01:04:50|6859|6856.2|6859.7|6856.9|6859.7|6856.9|6857.7|6854.9|17
1626743100000|2021-07-20 01:05:00|6860.2|6857.4|6860.7|6857.9|6861.2|6858.4|6860|6857.2|16
1626743110000|2021-07-20 01:05:10|6860|6857.2|6860.7|6857.9|6860.7|6857.9|6860|6857.2|1
1626743120000|2021-07-20 01:05:20|6862.3|6859.5|6863.7|6860.9|6864.2|6861.4|6862.3|6859.5|10
1626743130000|2021-07-20 01:05:30|6864.7|6861.9|6863.7|6860.9|6864.7|6861.9|6862.7|6859.9|5
1626743140000|2021-07-20 01:05:40|6863.4|6860.6|6860.7|6857.9|6863.4|6860.6|6860|6857.2|25
1626743160000|2021-07-20 01:06:00|6860.4|6857.6|6857.4|6853.4|6860.4|6857.6|6857|6853.4|26
1626743170000|2021-07-20 01:06:10|6857.3|6854.5|6858.7|6855.9|6858.7|6855.9|6857.3|6854.5|4
1626743180000|2021-07-20 01:06:20|6857.7|6854.9|6858.7|6855.9|6860|6857.2|6857.7|6854.9|3
1626743190000|2021-07-20 01:06:30|6859|6856.2|6857.7|6854.9|6859|6856.2|6856.7|6853.9|5
1626743200000|2021-07-20 01:06:40|6856.7|6853.9|6856.7|6853.9|6858.3|6854.9|6856.7|6853.9|0
1626743210000|2021-07-20 01:06:50|6856|6853.2|6856.3|6853.5|6856.3|6853.5|6854.7|6851.9|0
1626743220000|2021-07-20 01:07:00|6856.7|6853.9|6857|6854.2|6857.7|6854.9|6856.7|6853.9|3
1626743230000|2021-07-20 01:07:10|6857.2|6854.4|6858.7|6855.9|6858.8|6856|6857|6854.2|2
1626743240000|2021-07-20 01:07:20|6858.5|6855.7|6859.2|6856.4|6859.2|6856.4|6857.7|6854.9|1
1626743250000|2021-07-20 01:07:30|6859.3|6856.5|6864.5|6861.7|6864.7|6861.9|6859.2|6856.4|21
1626743260000|2021-07-20 01:07:40|6864.7|6861.9|6863.7|6860.9|6865.7|6862.9|6863.7|6860.9|8
1626743270000|2021-07-20 01:07:50|6864.3|6861.5|6864.7|6861.9|6864.9|6862.1|6863|6860.2|21
1626743280000|2021-07-20 01:08:00|6865|6862.2|6863.7|6860.9|6866.4|6863.6|6863.7|6860.9|25
1626743290000|2021-07-20 01:08:10|6863.2|6860.4|6860.5|6857.7|6863.2|6860.4|6860.5|6857.7|4
1626743300000|2021-07-20 01:08:20|6860.2|6857.4|6863.2|6860.4|6863.2|6860.4|6860|6857.1|6
1626743310000|2021-07-20 01:08:30|6864.2|6861.4|6866.7|6863.9|6866.7|6863.9|6864.2|6861.4|11
1626743320000|2021-07-20 01:08:40|6868|6865.2|6867|6864.2|6869.2|6866.4|6867|6864.2|10
1626743330000|2021-07-20 01:08:50|6867.4|6864.6|6868.7|6865.9|6869.8|6866.9|6867.4|6864.6|9
1626743340000|2021-07-20 01:09:00|6869|6866.2|6870.3|6867.5|6870.3|6867.5|6869|6866.1|13
1626743350000|2021-07-20 01:09:10|6870.7|6867.9|6869|6866.2|6870.7|6867.9|6869|6866.2|2
1626743360000|2021-07-20 01:09:20|6869.2|6866.4|6870.7|6867.9|6870.8|6867.9|6869.2|6866.4|17
1626743370000|2021-07-20 01:09:30|6870|6867.2|6869.7|6866.9|6870|6867.2|6869|6866.2|5
1626743380000|2021-07-20 01:09:40|6869.8|6867|6869.2|6866.4|6870.2|6867.4|6869|6866.1|23
1626743390000|2021-07-20 01:09:50|6869|6866.2|6870.5|6867.7|6870.5|6867.7|6869|6866.2|10
1626743400000|2021-07-20 01:10:00|6869.2|6866.4|6867|6864.2|6869.2|6866.4|6867|6864.2|11
1626743410000|2021-07-20 01:10:10|6866|6863.2|6864|6861.2|6866.2|6863.4|6864|6861.2|18
1626743420000|2021-07-20 01:10:20|6864.2|6861.4|6864.3|6861.5|6864.7|6861.9|6864.2|6861.4|49
1626743430000|2021-07-20 01:10:30|6864.7|6861.9|6866|6863.2|6866.3|6863.5|6864.7|6861.9|3
1626743440000|2021-07-20 01:10:40|6865.5|6862.7|6862.3|6859.5|6865.5|6862.7|6862.3|6859.5|28
1626743450000|2021-07-20 01:10:50|6863|6860.2|6863|6860.2|6865|6862.2|6863|6860.2|5
1626743460000|2021-07-20 01:11:00|6862.7|6859.9|6863.7|6860.9|6864.9|6862.1|6862.7|6859.9|1
1626743470000|2021-07-20 01:11:10|6863.5|6860.7|6865.7|6862.9|6865.7|6862.9|6863.2|6860.4|7
1626743480000|2021-07-20 01:11:20|6866.4|6862.4|6867.7|6864.9|6867.7|6864.9|6866.4|6862.4|5
1626743490000|2021-07-20 01:11:30|6866.7|6863.9|6866.2|6863.4|6866.7|6863.9|6866.2|6863.4|1
1626743500000|2021-07-20 01:11:40|6867.7|6864.9|6868.4|6865.6|6869.7|6866.9|6867.7|6864.9|18
1626743510000|2021-07-20 01:11:50|6868.3|6865.5|6870|6867.2|6870.1|6867.2|6868.3|6865.5|7
1626743520000|2021-07-20 01:12:00|6869.9|6867.1|6866.5|6863.7|6870|6867.2|6865.8|6863|11
1626743530000|2021-07-20 01:12:10|6866.2|6863.4|6866.2|6863.4|6867.2|6864.4|6864.7|6861.9|24
1626743540000|2021-07-20 01:12:20|6866.5|6863.7|6866.7|6863.9|6867.4|6864.6|6865|6862.2|19
1626743550000|2021-07-20 01:12:30|6866.3|6863.5|6868|6865.2|6868|6865.2|6866.2|6863.4|8
1626743560000|2021-07-20 01:12:40|6867.9|6865.1|6866|6863.2|6868|6865.2|6866|6863.2|5
1626743570000|2021-07-20 01:12:50|6866.2|6863.4|6870.2|6867.4|6870.2|6867.4|6866.2|6863.4|19
1626743580000|2021-07-20 01:13:00|6869.9|6867.1|6866|6863.2|6869.9|6867.1|6866|6863.2|4
1626743590000|2021-07-20 01:13:10|6865.7|6862.9|6863.7|6860.9|6865.7|6862.9|6863.3|6860.5|33
1626743600000|2021-07-20 01:13:20|6864.4|6861.6|6865.2|6862.4|6866.7|6863.9|6864.4|6861.6|21
1626743610000|2021-07-20 01:13:30|6864.7|6861.9|6863.7|6860.9|6864.7|6861.9|6863.7|6860.9|0
1626743620000|2021-07-20 01:13:40|6863.2|6860.4|6862.5|6859.7|6863.2|6860.4|6862.2|6859.4|24
1626743630000|2021-07-20 01:13:50|6863|6860.2|6862.5|6859.7|6863.7|6860.9|6862.5|6859.7|20
1626743640000|2021-07-20 01:14:00|6861|6858.2|6859.2|6856.4|6861|6858.2|6858.5|6855.7|82
1626743650000|2021-07-20 01:14:10|6859.4|6856.6|6859|6856.2|6859.8|6856.6|6859|6855.8|0
1626743660000|2021-07-20 01:14:20|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6857.7|6854.9|3
1626743670000|2021-07-20 01:14:30|6859|6856.2|6860.5|6857.7|6860.7|6857.9|6859|6856.2|9
1626743680000|2021-07-20 01:14:40|6860.7|6857.9|6860.5|6857.7|6861.7|6858.9|6860.5|6857.7|3
1626743690000|2021-07-20 01:14:50|6859|6856.2|6857.2|6854.4|6859|6856.2|6856.2|6853.4|16
1626743700000|2021-07-20 01:15:00|6857|6854.2|6855.3|6852.5|6857.2|6854.4|6855|6852.2|28
1626743710000|2021-07-20 01:15:10|6855.7|6852.9|6856|6853.2|6856.9|6854.1|6855.7|6852.9|32
1626743720000|2021-07-20 01:15:20|6856.2|6853.4|6851.7|6848.9|6857.2|6854.4|6851.7|6848.9|23
1626743730000|2021-07-20 01:15:30|6852|6849.2|6852.7|6849.9|6853.5|6850.7|6851.5|6848.7|22
1626743740000|2021-07-20 01:15:40|6852.9|6850.1|6857|6854.2|6857|6854.2|6852.5|6849.7|18
1626743750000|2021-07-20 01:15:50|6857.2|6854.4|6857|6854.2|6857.2|6854.4|6856.5|6853.7|30
1626743760000|2021-07-20 01:16:00|6857.2|6854.4|6858.7|6855.9|6859.7|6856.9|6857|6854.2|11
1626743770000|2021-07-20 01:16:10|6859.5|6856.7|6857|6854.2|6861.2|6858.4|6857|6854.2|25
1626743780000|2021-07-20 01:16:20|6857.4|6854.6|6858.2|6855.4|6858.4|6855.6|6855.2|6852.4|53
1626743790000|2021-07-20 01:16:30|6858.7|6855.9|6856.7|6853.9|6858.7|6855.9|6856.7|6853.9|10
1626743800000|2021-07-20 01:16:40|6856.2|6853.4|6858|6855.2|6858.7|6855.9|6856.2|6853.4|31
1626743810000|2021-07-20 01:16:50|6859.2|6856.4|6859.5|6856.7|6859.7|6856.9|6857.7|6854.9|19
1626743820000|2021-07-20 01:17:00|6859.2|6856.4|6860.3|6857.5|6860.3|6857.5|6858.7|6855.9|5
1626743830000|2021-07-20 01:17:10|6860.7|6857.9|6859.7|6856.9|6860.7|6857.9|6859.7|6856.9|0
1626743840000|2021-07-20 01:17:20|6860.7|6857.9|6858.7|6855.9|6860.7|6857.9|6858.7|6855.9|2
1626743850000|2021-07-20 01:17:30|6859.1|6856.3|6862.7|6859.9|6863.5|6860.7|6859.1|6856.3|24
1626743860000|2021-07-20 01:17:40|6863.2|6860.4|6861.7|6858.9|6863.2|6860.4|6861.2|6858.4|8
1626743870000|2021-07-20 01:17:50|6861.5|6858.7|6861.2|6858.4|6861.5|6858.7|6861|6858.2|0
1626743880000|2021-07-20 01:18:00|6861|6858.2|6858|6855.2|6861|6858.2|6858|6855.2|13
1626743890000|2021-07-20 01:18:10|6858.2|6855.4|6859.7|6856.9|6859.7|6856.9|6858|6855.2|2
1626743900000|2021-07-20 01:18:20|6859.8|6857|6861.3|6858.5|6861.3|6858.5|6859.8|6857|7
1626743910000|2021-07-20 01:18:30|6861|6858.2|6858.3|6855.5|6861.7|6858.9|6858.2|6855.4|11
1626743920000|2021-07-20 01:18:40|6858|6855.2|6859|6856.2|6859|6856.2|6858|6855.2|0
1626743930000|2021-07-20 01:18:50|6859.2|6856.4|6859|6856.2|6859.3|6856.5|6859|6856.2|1
1626743940000|2021-07-20 01:19:00|6859.2|6856.4|6860.2|6857.4|6860.2|6857.4|6859.2|6856.4|1
1626743950000|2021-07-20 01:19:10|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6859.7|6856.9|2
1626743970000|2021-07-20 01:19:30|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|6
1626743980000|2021-07-20 01:19:40|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859|6856.2|0
1626743990000|2021-07-20 01:19:50|6859.3|6856.5|6859|6856.2|6860|6857.2|6859|6856.2|109
1626744010000|2021-07-20 01:20:10|6858.5|6855.7|6859.3|6856.5|6859.7|6856.9|6858.5|6855.7|13
1626744020000|2021-07-20 01:20:20|6860.2|6857.4|6859.7|6856.9|6860.2|6857.4|6859.2|6856.4|0
1626744030000|2021-07-20 01:20:30|6859.2|6856.4|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|0
1626744040000|2021-07-20 01:20:40|6858.8|6856|6859.2|6856.4|6859.2|6856.4|6858.5|6855.7|1
1626744050000|2021-07-20 01:20:50|6859.5|6856.7|6857|6854.2|6859.7|6856.9|6856.2|6853.4|37
1626744060000|2021-07-20 01:21:00|6856.7|6853.9|6855.2|6852.4|6856.7|6853.9|6853.7|6850.9|3
1626744070000|2021-07-20 01:21:10|6854.5|6851.7|6852|6849.2|6854.5|6851.7|6852|6849.2|15
1626744080000|2021-07-20 01:21:20|6852.2|6849.4|6852.7|6849.9|6853.2|6850.4|6852|6849.2|21
1626744090000|2021-07-20 01:21:30|6853|6850.2|6853.7|6850.9|6853.7|6850.9|6852.7|6849.9|19
1626744100000|2021-07-20 01:21:40|6853.8|6851|6853.9|6851.1|6855|6852.2|6853.8|6851|0
1626744110000|2021-07-20 01:21:50|6852.3|6849.5|6851.7|6848.9|6852.3|6849.5|6851.2|6848.4|12
1626744120000|2021-07-20 01:22:00|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6851.5|6848.7|6
1626744130000|2021-07-20 01:22:10|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|0
1626744140000|2021-07-20 01:22:20|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|2
1626744150000|2021-07-20 01:22:30|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1626744160000|2021-07-20 01:22:40|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|1
1626744170000|2021-07-20 01:22:50|6851.5|6848.7|6850.7|6847.9|6851.5|6848.7|6849.7|6846.9|9
1626744180000|2021-07-20 01:23:00|6850.2|6847.4|6847.9|6845.1|6850.2|6847.4|6847.9|6845.1|32
1626744190000|2021-07-20 01:23:10|6847.5|6844.7|6849|6846.2|6850.5|6847.7|6847.5|6844.7|14
1626744200000|2021-07-20 01:23:20|6850|6847.2|6850.7|6847.9|6851|6848.2|6850|6847.2|4
1626744210000|2021-07-20 01:23:30|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|0
1626744230000|2021-07-20 01:23:50|6850.7|6847.9|6851|6848.2|6851|6848.2|6850.7|6847.9|0
1626744240000|2021-07-20 01:24:00|6850.5|6847.7|6849.2|6846.4|6850.5|6847.7|6848.5|6845.7|17
1626744250000|2021-07-20 01:24:10|6849|6846.2|6849.7|6846.9|6849.7|6846.9|6849|6846.2|1
1626744260000|2021-07-20 01:24:20|6850|6847.2|6851.2|6848.4|6851.2|6848.4|6850|6847.2|4
1626744270000|2021-07-20 01:24:30|6851.7|6848.9|6852|6849.2|6852|6849.2|6851.7|6848.9|2
1626744280000|2021-07-20 01:24:40|6851.7|6848.9|6852|6849.2|6852.2|6849.4|6851.7|6848.9|5
1626744290000|2021-07-20 01:24:50|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|5
1626744300000|2021-07-20 01:25:00|6852.2|6849.4|6851.5|6848.7|6853|6850.2|6851.5|6848.7|5
1626744310000|2021-07-20 01:25:10|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|5
1626744320000|2021-07-20 01:25:20|6852.2|6849.4|6853.3|6850.5|6854.2|6851.4|6852.2|6849.4|13
1626744330000|2021-07-20 01:25:30|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|3
1626744350000|2021-07-20 01:25:50|||||||||40
1626744360000|2021-07-20 01:26:00|6854|6851.2|6850.5|6847.7|6854|6851.2|6850.5|6847.7|3
1626744370000|2021-07-20 01:26:10|6851|6848.2|6851|6848.2|6851.2|6848.4|6851|6848.2|6
1626744380000|2021-07-20 01:26:20|6851.2|6848.4|6852.2|6849.4|6852.2|6849.4|6851.2|6848.4|9
1626744390000|2021-07-20 01:26:30|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|1
1626744400000|2021-07-20 01:26:40|6852.2|6849.4|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|0
1626744410000|2021-07-20 01:26:50|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|1
1626744420000|2021-07-20 01:27:00|6852.2|6849.4|6852.9|6850.1|6853|6850.2|6852.2|6849.4|2
1626744430000|2021-07-20 01:27:10|6852.4|6849.6|6850.5|6847.7|6852.4|6849.6|6850.5|6847.7|32
1626744440000|2021-07-20 01:27:20|6851|6848.2|6851.2|6848.4|6851.5|6848.7|6851|6848.2|1
1626744450000|2021-07-20 01:27:30|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|5
1626744470000|2021-07-20 01:27:50|6850.9|6848.1|6848.9|6846.1|6850.9|6848.1|6848.5|6845.7|35
1626744480000|2021-07-20 01:28:00|6848.5|6845.7|6846|6843.2|6849|6846.2|6844.5|6841.7|28
1626744490000|2021-07-20 01:28:10|6846.2|6843.4|6846|6843.2|6846.2|6843.4|6846|6843.2|1
1626744500000|2021-07-20 01:28:20|6846.2|6843.4|6845.5|6842.7|6847.3|6844.5|6845.5|6842.7|9
1626744510000|2021-07-20 01:28:30|6846|6843.2|6846.7|6843.9|6846.7|6843.9|6846|6843.2|2
1626744520000|2021-07-20 01:28:40|6846.8|6844|6846.7|6843.9|6847.7|6844.9|6846.7|6843.9|2
1626744530000|2021-07-20 01:28:50|6847|6844.2|6847|6844.2|6847|6844.2|6846.5|6843.7|5
1626744540000|2021-07-20 01:29:00|6846.5|6843.7|6846|6843.2|6847|6844.2|6846|6843.2|10
1626744550000|2021-07-20 01:29:10|6845.9|6843.1|6846|6843.2|6846|6843.2|6845.9|6843.1|7
1626744560000|2021-07-20 01:29:20|6846.2|6843.4|6846|6843.2|6846.2|6843.4|6846|6843.2|1
1626744570000|2021-07-20 01:29:30|6846.4|6843.6|6846.7|6843.9|6846.7|6843.9|6846.4|6843.6|5
1626744580000|2021-07-20 01:29:40|6847.4|6844.6|6850.3|6847.5|6850.3|6847.5|6847.4|6844.6|1
1626744590000|2021-07-20 01:29:50|6851|6848.2|6849|6846.2|6851.2|6848.4|6848.5|6845.7|34
1626744600000|2021-07-20 01:30:00|6849.2|6846.4|6849|6846.2|6850.2|6847.4|6849|6846.2|13
1626744610000|2021-07-20 01:30:10|6849.7|6846.9|6857.7|6854.9|6858.2|6855.4|6849.7|6846.9|30
1626744620000|2021-07-20 01:30:20|6859.1|6855.1|6859.7|6856.9|6859.7|6856.9|6857.5|6854.7|42
1626744630000|2021-07-20 01:30:30|6859.4|6856.6|6856.7|6853.9|6860|6857.2|6856.7|6853.9|7
1626744640000|2021-07-20 01:30:40|6857.2|6854.4|6857|6854.2|6858.1|6854.9|6857|6854.1|2
1626744650000|2021-07-20 01:30:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1626744660000|2021-07-20 01:31:00|6857|6854.2|6857.7|6854.9|6860.2|6857.4|6857|6854.2|8
1626744670000|2021-07-20 01:31:10|6858.7|6855.9|6860.7|6857.9|6861|6858.2|6858.7|6855.8|1
1626744680000|2021-07-20 01:31:20|6860.2|6857.4|6860.7|6857.9|6860.7|6857.9|6859.7|6856.1|4
1626744690000|2021-07-20 01:31:30|6860.4|6857.6|6860.7|6857.9|6860.7|6857.9|6860.4|6857.6|0
1626744700000|2021-07-20 01:31:40|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|1
1626744710000|2021-07-20 01:31:50|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6860.7|6857.9|3
1626744720000|2021-07-20 01:32:00|6861.8|6859|6862.5|6859.7|6862.7|6859.9|6861|6858.2|4
1626744730000|2021-07-20 01:32:10|6862.7|6859.9|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|0
1626744740000|2021-07-20 01:32:20|6862.7|6859.9|6863.2|6860.4|6863.2|6860.4|6861.2|6858.4|3
1626744750000|2021-07-20 01:32:30|6863|6860.2|6862.2|6859.4|6863.2|6860.4|6861.7|6858.9|1
1626744760000|2021-07-20 01:32:40|6862.3|6859.5|6862.8|6860|6863.2|6860.4|6862.3|6859.5|11
1626744770000|2021-07-20 01:32:50|6862.7|6859.9|6866.2|6863.4|6866.7|6863.9|6862.7|6859.9|14
1626744780000|2021-07-20 01:33:00|6866.3|6863.5|6865.2|6862.4|6866.7|6863.9|6864.7|6861.9|3
1626744790000|2021-07-20 01:33:10|6865|6862.2|6863.9|6861.1|6865|6862.2|6863.9|6861.1|3
1626744800000|2021-07-20 01:33:20|6863.5|6860.7|6862.2|6859.4|6863.5|6860.7|6862|6859.2|6
1626744810000|2021-07-20 01:33:30|6861.5|6858.7|6861.7|6858.9|6862.7|6859.9|6861.5|6858.7|4
1626744820000|2021-07-20 01:33:40|||||||||1
1626744830000|2021-07-20 01:33:50|6862.2|6859.4|6862.7|6859.9|6862.7|6859.9|6862.2|6859.4|0
1626744840000|2021-07-20 01:34:00|6863.2|6860.4|6863.3|6860.5|6863.3|6860.5|6863.2|6860.4|1
1626744850000|2021-07-20 01:34:10|6863.7|6860.9|6861|6858.2|6863.7|6860.9|6861|6858.2|9
1626744870000|2021-07-20 01:34:30|6859.7|6856.9|6859.7|6856.9|6860.2|6857.4|6859.7|6856.9|1
1626744880000|2021-07-20 01:34:40|6860.2|6857.4|6861.2|6858.4|6861.2|6858.4|6860.2|6857.4|2
1626744900000|2021-07-20 01:35:00|6861|6858.2|6859.7|6856.9|6861.2|6858.4|6859.7|6856.9|4
1626744910000|2021-07-20 01:35:10|6859.8|6857|6859.7|6856.9|6860.2|6857.4|6859.7|6856.9|1
1626744920000|2021-07-20 01:35:20|6860|6857.2|6859.2|6856.4|6860|6857.2|6858.7|6855.9|7
1626744930000|2021-07-20 01:35:30|6859|6856.2|6856.2|6853.4|6859|6856.2|6856.2|6853.4|13
1626744940000|2021-07-20 01:35:40|6856.5|6853.7|6857.5|6854.7|6857.7|6854.9|6856.5|6853.7|5
1626744950000|2021-07-20 01:35:50|6857|6854.2|6858.3|6855.5|6858.3|6855.5|6856.7|6853.9|1
1626744960000|2021-07-20 01:36:00|6858|6855.2|6857.7|6854.9|6858|6855.2|6857.7|6854.9|0
1626744970000|2021-07-20 01:36:10|6857.5|6854.7|6853.5|6850.7|6857.5|6854.7|6853.5|6850.7|6
1626744980000|2021-07-20 01:36:20|6852.8|6850|6852.7|6849.9|6853.3|6850.5|6852.2|6849.4|6
1626744990000|2021-07-20 01:36:30|6851.9|6849.1|6851.7|6848.9|6852.2|6849.4|6851.2|6848.4|20
1626745000000|2021-07-20 01:36:40|6850.7|6847.9|6849|6846.2|6850.9|6848.1|6848.2|6845.4|21
1626745010000|2021-07-20 01:36:50|6848.5|6845.7|6849.4|6846.6|6849.5|6846.7|6848.5|6845.7|4
1626745020000|2021-07-20 01:37:00|6849|6846.2|6848.6|6845.8|6849|6846.2|6848|6845.2|3
1626745030000|2021-07-20 01:37:10|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|4
1626745040000|2021-07-20 01:37:20|6849.1|6846.3|6850.3|6847.5|6850.3|6847.5|6849.1|6846.3|3
1626745050000|2021-07-20 01:37:30|6850.6|6847.8|6849.6|6846.8|6850.6|6847.8|6849.6|6846.8|0
1626745070000|2021-07-20 01:37:50|6850.3|6847.5|6852.3|6849.5|6852.3|6849.5|6850.3|6847.5|11
1626745080000|2021-07-20 01:38:00|6852|6849.2|6850.6|6847.8|6852|6849.2|6850.6|6847.8|1
1626745090000|2021-07-20 01:38:10|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|0
1626745110000|2021-07-20 01:38:30|6851.3|6848.5|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|1
1626745120000|2021-07-20 01:38:40|6852.4|6849.6|6851|6848.2|6853|6850.2|6851|6848.2|9
1626745130000|2021-07-20 01:38:50|6850.6|6847.8|6850|6847.2|6850.6|6847.8|6849.5|6846.7|6
1626745140000|2021-07-20 01:39:00|6850.1|6847.3|6850|6847.2|6850.3|6847.5|6850|6847.2|2
1626745150000|2021-07-20 01:39:10|6852.6|6849.8|6853.3|6850.5|6853.3|6850.5|6852.6|6849.8|82
1626745160000|2021-07-20 01:39:20|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1626745170000|2021-07-20 01:39:30|6852.1|6849.3|6852|6849.2|6852.5|6849.7|6852|6849.2|3
1626745180000|2021-07-20 01:39:40|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.1|6848.3|0
1626745190000|2021-07-20 01:39:50|6851.5|6848.7|6853|6850.2|6853.1|6850.3|6851.5|6848.7|0
1626745200000|2021-07-20 01:40:00|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6851.6|6848.8|3
1626745210000|2021-07-20 01:40:10|6850.6|6847.8|6849.6|6846.8|6850.6|6847.8|6849.6|6846.8|9
1626745220000|2021-07-20 01:40:20|6850.1|6847.3|6850|6847.2|6850.1|6847.3|6850|6847.2|2
1626745230000|2021-07-20 01:40:30|6849.7|6846.9|6849|6846.2|6849.7|6846.9|6847.6|6844.8|4
1626745240000|2021-07-20 01:40:40|6849.3|6846.5|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|0
1626745250000|2021-07-20 01:40:50|6850.6|6847.8|6850.3|6847.5|6852|6849.2|6850|6847.2|5
1626745260000|2021-07-20 01:41:00|6850.6|6847.8|6849.6|6846.8|6850.6|6847.8|6849.6|6846.1|1
1626745270000|2021-07-20 01:41:10|6850.1|6847.3|6851.6|6848.8|6852|6849.2|6850.1|6847.3|4
1626745280000|2021-07-20 01:41:20|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|2
1626745290000|2021-07-20 01:41:30|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850|6847.2|1
1626745300000|2021-07-20 01:41:40|6851.6|6848.8|6851.6|6848.8|6852.3|6849.5|6851.6|6848.8|6
1626745310000|2021-07-20 01:41:50|6852.3|6849.5|6852.6|6849.8|6853.3|6850.5|6852.3|6849.5|1
1626745320000|2021-07-20 01:42:00|6853.1|6850.3|6854|6851.2|6854.6|6851.8|6853.1|6850.3|4
1626745330000|2021-07-20 01:42:10|6853.5|6850.7|6854.6|6851.8|6855.3|6852.5|6853.1|6850.3|4
1626745340000|2021-07-20 01:42:20|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|3
1626745350000|2021-07-20 01:42:30|6855|6852.2|6853.6|6850.8|6855|6852.2|6853.6|6850.8|3
1626745360000|2021-07-20 01:42:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1626745370000|2021-07-20 01:42:50|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6852|6849.2|0
1626745390000|2021-07-20 01:43:10|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|4
1626745400000|2021-07-20 01:43:20|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|1
1626745410000|2021-07-20 01:43:30|6853.8|6851|6854.6|6851.8|6854.6|6851.8|6853.8|6851|1
1626745420000|2021-07-20 01:43:40|6854.5|6851.7|6851.3|6848.5|6854.5|6851.7|6851.3|6848.5|14
1626745430000|2021-07-20 01:43:50|6851.1|6848.3|6848.6|6845.8|6851.1|6848.3|6848.6|6845.8|3
1626745440000|2021-07-20 01:44:00|6849.3|6846.5|6850.3|6847.5|6850.6|6847.8|6849.3|6846.4|4
1626745450000|2021-07-20 01:44:10|6849.9|6847.1|6851.1|6848.3|6851.3|6848.5|6849.9|6847.1|2
1626745460000|2021-07-20 01:44:20|6851.3|6848.5|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|12
1626745470000|2021-07-20 01:44:30|6851.9|6849.1|6853.3|6850.5|6853.3|6850.5|6851.9|6849.1|4
1626745480000|2021-07-20 01:44:40|6853.6|6850.8|6851.6|6848.8|6853.6|6850.8|6851.6|6848.8|1
1626745490000|2021-07-20 01:44:50|||||||||2
1626745500000|2021-07-20 01:45:00|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6849.1|6846.3|3
1626745510000|2021-07-20 01:45:10|6850.5|6847.7|6852.1|6849.3|6852.1|6849.3|6850.1|6847.3|1
1626745520000|2021-07-20 01:45:20|6852.3|6849.5|6852.6|6849.8|6853.5|6850.7|6852.3|6849.5|5
1626745530000|2021-07-20 01:45:30|6852|6849.2|6852.6|6849.8|6854.4|6851.5|6851.6|6848.8|28
1626745540000|2021-07-20 01:45:40|6853.6|6850.8|6857.1|6854.3|6858.6|6855.8|6853.6|6850.8|55
1626745550000|2021-07-20 01:45:50|6857.6|6854.8|6856.6|6853.8|6857.6|6854.8|6855.9|6853.1|11
1626745560000|2021-07-20 01:46:00|6857.6|6854.8|6859.8|6857|6861.1|6858.3|6856.6|6853.8|68
1626745570000|2021-07-20 01:46:10|6860.6|6857.8|6860|6857.2|6860.6|6857.8|6859.1|6856.3|15
1626745580000|2021-07-20 01:46:20|6860.6|6857.8|6861.1|6858.3|6863.1|6860.3|6860.1|6857.3|41
1626745590000|2021-07-20 01:46:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|31
1626745600000|2021-07-20 01:46:40|6862.3|6859.5|6863|6860.2|6863.1|6860.3|6862.1|6859.3|2
1626745610000|2021-07-20 01:46:50|6863.1|6860.3|6863|6860.2|6863.1|6860.3|6863|6860.2|0
1626745620000|2021-07-20 01:47:00|6863.1|6860.3|6862|6859.2|6863.1|6860.3|6862|6859.2|0
1626745630000|2021-07-20 01:47:10|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1626745650000|2021-07-20 01:47:30|6861.1|6858.3|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|2
1626745670000|2021-07-20 01:47:50|6861.8|6859|6862|6859.2|6862.1|6859.3|6861.8|6859|2
1626745680000|2021-07-20 01:48:00|6861.5|6858.7|6862.1|6859.3|6862.1|6859.3|6861.1|6858.3|0
1626745690000|2021-07-20 01:48:10|6863.1|6860.3|6864.1|6861.3|6864.1|6861.3|6863.1|6860.3|2
1626745710000|2021-07-20 01:48:30|6864.6|6861.8|6864|6861.2|6865.3|6862.5|6864|6861.2|2
1626745720000|2021-07-20 01:48:40|6864.1|6861.3|6864.3|6861.5|6864.3|6861.5|6863|6860.2|2
1626745730000|2021-07-20 01:48:50|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|0
1626745740000|2021-07-20 01:49:00|6864|6861.2|6862.3|6859.5|6864|6861.2|6862.3|6859.5|1
1626745750000|2021-07-20 01:49:10|6863.4|6859.4|6862.6|6859.8|6863.5|6860.7|6862.6|6859.4|2
1626745760000|2021-07-20 01:49:20|6862.8|6860|6864.6|6861.8|6864.6|6861.8|6862.8|6860|0
1626745770000|2021-07-20 01:49:30|6864.1|6861.3|6864.3|6861.5|6864.3|6861.5|6864.1|6861.3|0
1626745780000|2021-07-20 01:49:40|6865|6862.2|6865|6862.2|6865.3|6862.5|6865|6862.2|7
1626745790000|2021-07-20 01:49:50|6865.1|6862.3|6865.6|6862.8|6865.6|6862.8|6865|6862.2|3
1626745800000|2021-07-20 01:50:00|6865|6862.2|6865.6|6862.8|6865.6|6862.8|6865|6862.2|3
1626745810000|2021-07-20 01:50:10|6865.5|6862.7|6865.6|6862.8|6866.1|6863.3|6865.1|6862.3|9
1626745820000|2021-07-20 01:50:20|6865.9|6863.1|6868.3|6865.5|6868.3|6865.5|6865.9|6863.1|3
1626745830000|2021-07-20 01:50:30|6868.1|6865.3|6868.1|6865.3|6868.3|6865.5|6868.1|6865.3|0
1626745840000|2021-07-20 01:50:40|6868.3|6865.5|6868.1|6865.3|6868.3|6865.5|6868.1|6865.3|2
1626745850000|2021-07-20 01:50:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|5
1626745860000|2021-07-20 01:51:00|6866.3|6863.5|6865.1|6862.3|6866.6|6863.8|6865|6862.2|11
1626745870000|2021-07-20 01:51:10|6865|6862.2|6866|6863.2|6867.1|6863.2|6865|6862.2|16
1626745880000|2021-07-20 01:51:20|6866.1|6863.3|6866|6863.2|6866.6|6863.8|6866|6863.2|8
1626745890000|2021-07-20 01:51:30|6866.1|6863.3|6867|6864.2|6867|6864.2|6866|6863.2|11
1626745900000|2021-07-20 01:51:40|6866.1|6863.3|6865.6|6862.8|6867.6|6864.8|6865.6|6862.8|11
1626745910000|2021-07-20 01:51:50|6865.1|6862.3|6865|6862.2|6865.1|6862.3|6865|6862.2|0
1626745920000|2021-07-20 01:52:00|6864.6|6861.8|6864.6|6861.8|6864.6|6861.8|6864.6|6861.8|0
1626745930000|2021-07-20 01:52:10|6865.1|6862.3|6865|6862.2|6866.1|6862.8|6864.9|6862.1|3
1626745940000|2021-07-20 01:52:20|6864.1|6861.3|6864.6|6861.8|6864.6|6861.8|6864|6861.2|0
1626745950000|2021-07-20 01:52:30|6865.6|6862.8|6865.6|6862.8|6866.3|6863.5|6865.6|6862.8|12
1626745960000|2021-07-20 01:52:40|6865.8|6863|6865|6862.2|6866.1|6863.3|6864.6|6861.8|2
1626745970000|2021-07-20 01:52:50|6864.3|6861.5|6862.6|6859.8|6864.3|6861.5|6862.6|6859.8|3
1626745980000|2021-07-20 01:53:00|6862.8|6860|6860.6|6857.8|6863.1|6860.3|6859.3|6856.5|31
1626745990000|2021-07-20 01:53:10|6860.8|6858|6860.6|6857.8|6861.1|6858.3|6860.1|6857.3|4
1626746000000|2021-07-20 01:53:20|6860|6857.2|6861|6858.2|6861.1|6858.3|6859.6|6856.8|7
1626746010000|2021-07-20 01:53:30|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.3|6857.5|0
1626746020000|2021-07-20 01:53:40|6860.3|6857.5|6860.1|6857.3|6860.3|6857.5|6860.1|6857.3|1
1626746030000|2021-07-20 01:53:50|6859.6|6856.8|6860.3|6857.5|6860.3|6857.5|6859|6856.2|3
1626746040000|2021-07-20 01:54:00|6860.6|6857.8|6862|6859.2|6862.3|6859.5|6860.1|6857.3|14
1626746050000|2021-07-20 01:54:10|6861.8|6859|6862|6859.2|6862|6859.2|6861.5|6858.7|34
1626746060000|2021-07-20 01:54:20|6862.5|6859.7|6862|6859.2|6862.6|6859.8|6862|6859.2|11
1626746070000|2021-07-20 01:54:30|6862.6|6859.8|6862|6859.2|6862.6|6859.8|6862|6859.2|6
1626746080000|2021-07-20 01:54:40|6861.8|6859|6859.6|6856.8|6861.8|6859|6859.1|6856.3|12
1626746090000|2021-07-20 01:54:50|6859.3|6856.5|6860.3|6857.5|6860.3|6857.5|6858.6|6855.8|15
1626746100000|2021-07-20 01:55:00|6860.1|6857.3|6859.1|6856.3|6860.1|6857.3|6858.6|6855.8|3
1626746110000|2021-07-20 01:55:10|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|1
1626746130000|2021-07-20 01:55:30|6859.8|6857|6861.3|6858.5|6861.3|6858.5|6859.8|6857|5
1626746140000|2021-07-20 01:55:40|||||||||6
1626746150000|2021-07-20 01:55:50|6861.6|6858.8|6859|6856.2|6861.6|6858.8|6859|6856.2|10
1626746160000|2021-07-20 01:56:00|6858.3|6855.5|6858.3|6855.5|6859.1|6856.3|6857.6|6854.8|23
1626746170000|2021-07-20 01:56:10|6858|6855.2|6858.6|6855.8|6858.6|6855.8|6858|6855.2|0
1626746180000|2021-07-20 01:56:20|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|0
1626746190000|2021-07-20 01:56:30|6858.6|6855.8|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|13
1626746200000|2021-07-20 01:56:40|6857.1|6854.3|6855.6|6852.8|6857.1|6854.3|6855.6|6852.7|16
1626746210000|2021-07-20 01:56:50|6856.6|6853.8|6856.6|6853.8|6857.3|6854.5|6856.6|6853.8|5
1626746220000|2021-07-20 01:57:00|6855.1|6852.3|6855.3|6852.5|6855.3|6852.5|6855.1|6852.3|8
1626746230000|2021-07-20 01:57:10|6856.6|6853.8|6857.6|6854.8|6858.1|6855.3|6856.1|6853.3|15
1626746250000|2021-07-20 01:57:30|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.1|6854.3|12
1626746260000|2021-07-20 01:57:40|6857.5|6854.7|6857.6|6854.8|6857.6|6854.8|6856.6|6853.8|1
1626746270000|2021-07-20 01:57:50|6857.5|6854.7|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1626746280000|2021-07-20 01:58:00|6857.5|6854.7|6856.6|6853.8|6857.5|6854.7|6856|6853.2|0
1626746290000|2021-07-20 01:58:10|6856.3|6853.5|6855.1|6852.3|6856.3|6853.5|6855.1|6852.3|5
1626746300000|2021-07-20 01:58:20|6855.3|6852.5|6854.6|6851.8|6855.6|6852.8|6854.1|6851.3|10
1626746310000|2021-07-20 01:58:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|5
1626746320000|2021-07-20 01:58:40|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6853.1|6850.3|4
1626746330000|2021-07-20 01:58:50|6854.3|6851.5|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|0
1626746340000|2021-07-20 01:59:00|6855|6852.2|6855.6|6852.8|6855.6|6852.8|6854.1|6851.3|4
1626746350000|2021-07-20 01:59:10|6855.5|6852.7|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|1
1626746360000|2021-07-20 01:59:20|6855.8|6853|6855.6|6852.8|6856.1|6853.3|6855.6|6852.8|0
1626746370000|2021-07-20 01:59:30|6856.1|6853.3|6856.6|6853.8|6857|6854.2|6856.1|6853.3|3
1626746380000|2021-07-20 01:59:40|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|0
1626746390000|2021-07-20 01:59:50|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857|6854.2|1
1626746400000|2021-07-20 02:00:00|6857|6854.2|6854.6|6851.8|6857|6854.2|6854|6851.2|10
1626746410000|2021-07-20 02:00:10|6854.8|6852|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|6
1626746430000|2021-07-20 02:00:30|6854.5|6851.7|6854.3|6851.5|6854.6|6851.8|6854.1|6851.3|1
1626746440000|2021-07-20 02:00:40|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|1
1626746450000|2021-07-20 02:00:50|6854.1|6851.3|6852.8|6850|6854.1|6851.3|6852.8|6850|6
1626746460000|2021-07-20 02:01:00|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6851.6|6848.8|5
1626746470000|2021-07-20 02:01:10|6852.8|6850|6854|6851.2|6854|6851.2|6852.6|6849.8|5
1626746480000|2021-07-20 02:01:20|6853.1|6850.3|6852.6|6849.8|6853.1|6850.3|6852.5|6849.7|2
1626746490000|2021-07-20 02:01:30|6852.1|6849.3|6853|6850.2|6853.6|6850.8|6852.1|6849.3|0
1626746500000|2021-07-20 02:01:40|6852.8|6850|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|0
1626746510000|2021-07-20 02:01:50|6853.3|6850.5|6854.6|6851.8|6854.6|6851.8|6853.3|6850.5|5
1626746520000|2021-07-20 02:02:00|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|2
1626746530000|2021-07-20 02:02:10|6854.8|6852|6856.6|6853.8|6856.9|6854.1|6854.6|6851.8|6
1626746540000|2021-07-20 02:02:20|6856.8|6854|6857.6|6854.8|6857.6|6854.8|6856.8|6854|1
1626746550000|2021-07-20 02:02:30|6857.5|6854.7|6857.1|6854.3|6857.5|6854.7|6856.6|6853.8|1
1626746560000|2021-07-20 02:02:40|6857|6854.2|6857|6854.2|6857.6|6854.8|6856.6|6853.8|3
1626746570000|2021-07-20 02:02:50|6856.5|6853.7|6856.1|6853.3|6857|6854.2|6856.1|6853.3|2
1626746580000|2021-07-20 02:03:00|6856.3|6853.5|6855|6852.2|6857|6854.2|6855|6852.2|2
1626746590000|2021-07-20 02:03:10|6854.6|6851.8|6856.3|6853.5|6856.3|6853.5|6854.6|6851.8|23
1626746600000|2021-07-20 02:03:20|6857.1|6854.3|6857|6854.2|6857.1|6854.3|6857|6854.2|0
1626746610000|2021-07-20 02:03:30|6856.6|6853.8|6857|6854.2|6857.1|6854.3|6856.6|6853.8|0
1626746620000|2021-07-20 02:03:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1626746630000|2021-07-20 02:03:50|6856.3|6853.5|6855.6|6852.8|6856.3|6853.5|6855.6|6852.8|0
1626746640000|2021-07-20 02:04:00|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|1
1626746650000|2021-07-20 02:04:10|6856|6853.2|6855.1|6852.3|6856|6853.2|6855|6852.2|7
1626746660000|2021-07-20 02:04:20|6855|6852.2|6854|6851.2|6855|6852.2|6854|6851.2|0
1626746670000|2021-07-20 02:04:30|6854.1|6851.3|6854|6851.2|6854.1|6851.3|6854|6851.2|1
1626746680000|2021-07-20 02:04:40|6853.6|6850.8|6853|6850.2|6853.6|6850.8|6853|6850.2|0
1626746690000|2021-07-20 02:04:50|6852.5|6849.7|6852.1|6849.3|6852.5|6849.7|6851.5|6848.7|5
1626746700000|2021-07-20 02:05:00|6852.6|6849.8|6853.1|6850.3|6853.1|6850.3|6852.6|6849.8|1
1626746710000|2021-07-20 02:05:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|1
1626746720000|2021-07-20 02:05:20|6852.5|6849.7|6851.6|6848.8|6852.5|6849.7|6851.6|6848.8|1
1626746730000|2021-07-20 02:05:30|6851.5|6848.7|6851.1|6848.3|6851.5|6848.7|6851.1|6848.3|0
1626746740000|2021-07-20 02:05:40|6851|6848.2|6851.5|6848.7|6851.6|6848.8|6851|6848.2|2
1626746750000|2021-07-20 02:05:50|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|2
1626746760000|2021-07-20 02:06:00|6851.3|6848.5|6851.1|6848.3|6851.5|6848.7|6851.1|6848.3|1
1626746770000|2021-07-20 02:06:10|6851.3|6848.5|6851.6|6848.8|6852.1|6849.3|6851.3|6848.5|5
1626746780000|2021-07-20 02:06:20|6851.8|6849|6852|6849.2|6852.1|6849.3|6851.8|6849|1
1626746790000|2021-07-20 02:06:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1626746810000|2021-07-20 02:06:50|||||||||3
1626746820000|2021-07-20 02:07:00|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|3
1626746830000|2021-07-20 02:07:10|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1626746840000|2021-07-20 02:07:20|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.6|6848.8|1
1626746850000|2021-07-20 02:07:30|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|1
1626746860000|2021-07-20 02:07:40|6853.6|6850.8|6854|6851.2|6854.1|6851.3|6853.6|6850.8|1
1626746870000|2021-07-20 02:07:50|6854.1|6851.3|6852.6|6849.8|6854.1|6851.3|6852.6|6849.8|4
1626746880000|2021-07-20 02:08:00|6852.3|6849.5|6846.5|6843.7|6852.6|6849.8|6846.5|6843.7|43
1626746890000|2021-07-20 02:08:10|6847|6844.2|6844.8|6842|6847|6844.2|6844.8|6842|32
1626746900000|2021-07-20 02:08:20|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6843.5|6840.7|10
1626746910000|2021-07-20 02:08:30|6843.8|6841|6837.1|6834.3|6843.8|6841|6837.1|6834.3|148
1626746920000|2021-07-20 02:08:40|6837.6|6834.8|6841.8|6839|6841.8|6839|6837.6|6834.8|36
1626746930000|2021-07-20 02:08:50|6842|6839.2|6844.3|6841.5|6845.2|6842.4|6842|6839.2|17
1626746940000|2021-07-20 02:09:00|6844.5|6841.7|6843.3|6840.5|6844.8|6842|6843.3|6840.5|40
1626746950000|2021-07-20 02:09:10|6843.5|6840.7|6842.8|6840|6844.5|6841.7|6841.8|6839|59
1626746960000|2021-07-20 02:09:20|6843|6840.2|6844.8|6842|6845.3|6842.5|6843|6840.2|23
1626746970000|2021-07-20 02:09:30|6845|6842.2|6845.2|6842.4|6848|6845.2|6843.3|6840.5|101
1626746980000|2021-07-20 02:09:40|6844.8|6842|6845.8|6843|6845.8|6843|6844.8|6842|1
1626746990000|2021-07-20 02:09:50|6844.8|6842|6845.2|6842.4|6845.3|6842.5|6844.8|6842|3
1626747000000|2021-07-20 02:10:00|6844.8|6842|6843.8|6841|6844.8|6842|6843.8|6841|4
1626747010000|2021-07-20 02:10:10|6843.7|6840.9|6842.3|6839.5|6843.7|6840.9|6842.3|6839.5|1
1626747020000|2021-07-20 02:10:20|6841.7|6838.9|6841.3|6838.5|6841.7|6838.9|6840.8|6838|5
1626747030000|2021-07-20 02:10:30|6841|6838.2|6841.3|6838.5|6841.3|6838.5|6840.8|6838|66
1626747040000|2021-07-20 02:10:40|6841.8|6839|6841.8|6839|6841.8|6839|6841.3|6838.5|0
1626747050000|2021-07-20 02:10:50|6842.3|6839.5|6843|6840.2|6843|6840.2|6842.3|6839.5|3
1626747060000|2021-07-20 02:11:00|6843.3|6840.5|6847.8|6845|6848|6845.2|6843.3|6840.5|68
1626747070000|2021-07-20 02:11:10|6848.5|6845.7|6848|6845.2|6848.8|6846|6847.3|6844.5|5
1626747080000|2021-07-20 02:11:20|6848.5|6845.7|6848.8|6846|6848.8|6846|6848.5|6845.7|0
1626747090000|2021-07-20 02:11:30|||||||||2
1626747100000|2021-07-20 02:11:40|6848.3|6845.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|3
1626747110000|2021-07-20 02:11:50|6849.5|6846.7|6848.8|6846|6849.5|6846.7|6848.8|6846|2
1626747120000|2021-07-20 02:12:00|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|3
1626747130000|2021-07-20 02:12:10|6848.8|6846|6848.5|6845.7|6848.8|6846|6848.5|6845.7|1
1626747150000|2021-07-20 02:12:30|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6848|6845.2|3
1626747160000|2021-07-20 02:12:40|6848.3|6845.5|6848|6845.2|6848.5|6845.7|6848|6845.2|0
1626747170000|2021-07-20 02:12:50|6847.8|6845|6848|6845.2|6848.3|6845.5|6847.8|6845|3
1626747180000|2021-07-20 02:13:00|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|2
1626747190000|2021-07-20 02:13:10|6847.7|6844.9|6842|6839.2|6847.7|6844.9|6841.1|6838.3|48
1626747200000|2021-07-20 02:13:20|6842.1|6838.1|6839|6836.2|6842.1|6838.2|6839|6836.2|3
1626747210000|2021-07-20 02:13:30|6838.6|6835.8|6839.3|6836.5|6839.5|6836.7|6838.6|6835.8|5
1626747220000|2021-07-20 02:13:40|6839.5|6836.7|6839.6|6836.8|6839.6|6836.8|6839.5|6836.7|1
1626747230000|2021-07-20 02:13:50|6839.5|6836.7|6839.6|6836.8|6839.6|6836.8|6838.6|6835.8|7
1626747240000|2021-07-20 02:14:00|6839.5|6836.7|6840|6837.2|6840.7|6837.9|6839|6836.2|15
1626747250000|2021-07-20 02:14:10|6840.5|6837.7|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|0
1626747260000|2021-07-20 02:14:20|6839.3|6836.5|6839|6836.2|6839.3|6836.5|6839|6836.2|1
1626747270000|2021-07-20 02:14:30|6839.5|6836.7|6840.1|6837.3|6840.1|6837.3|6839.5|6836.7|1
1626747280000|2021-07-20 02:14:40|6840.7|6837.9|6840|6837.2|6840.7|6837.9|6839.8|6837|2
1626747290000|2021-07-20 02:14:50|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|2
1626747300000|2021-07-20 02:15:00|6839.2|6836.4|6839|6836.2|6839.2|6836.4|6837.8|6835|40
1626747310000|2021-07-20 02:15:10|6838.8|6836|6838.8|6836|6838.8|6836|6838.3|6835.5|1
1626747320000|2021-07-20 02:15:20|6838.5|6835.7|6837.8|6835|6838.5|6835.7|6837.8|6835|4
1626747330000|2021-07-20 02:15:30|6838.1|6835.3|6840.8|6838|6840.8|6838|6838.1|6835.3|4
1626747350000|2021-07-20 02:15:50|6841.8|6839|6840.8|6838|6841.8|6839|6840.8|6838|5
1626747360000|2021-07-20 02:16:00|6841|6838.2|6841.8|6839|6841.8|6839|6841|6838.2|2
1626747370000|2021-07-20 02:16:10|6841.5|6838.7|6841.3|6838.5|6841.5|6838.7|6841.3|6838.5|2
1626747380000|2021-07-20 02:16:20|6841.5|6838.7|6841.3|6838.5|6841.8|6839|6841.3|6838.5|0
1626747390000|2021-07-20 02:16:30|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|3
1626747400000|2021-07-20 02:16:40|6841.3|6838.5|6841.3|6838.5|6841.8|6839|6841.3|6838.5|7
1626747410000|2021-07-20 02:16:50|||||||||1
1626747420000|2021-07-20 02:17:00|6840.9|6838.1|6842.2|6839.4|6842.2|6839.4|6840.9|6838.1|1
1626747430000|2021-07-20 02:17:10|6842.6|6839.8|6841.8|6839|6842.6|6839.8|6840.9|6838.1|5
1626747440000|2021-07-20 02:17:20|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|1
1626747450000|2021-07-20 02:17:30|6841.9|6839.1|6842.3|6839.5|6842.4|6839.5|6841.9|6838.4|2
1626747460000|2021-07-20 02:17:40|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|0
1626747480000|2021-07-20 02:18:00|6842.7|6839.9|6841.8|6839|6842.7|6839.9|6841.8|6839|1
1626747490000|2021-07-20 02:18:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|2
1626747500000|2021-07-20 02:18:20|6842.8|6840|6843.8|6841|6843.8|6841|6842.8|6840|3
1626747510000|2021-07-20 02:18:30|||||||||3
1626747520000|2021-07-20 02:18:40|||||||||1
1626747530000|2021-07-20 02:18:50|||||||||1
1626747540000|2021-07-20 02:19:00|||||||||1
1626747550000|2021-07-20 02:19:10|6843.4|6840.6|6843.3|6840.5|6843.4|6840.6|6843.3|6840.5|1
1626747560000|2021-07-20 02:19:20|||||||||1
1626747580000|2021-07-20 02:19:40|6843.2|6840.4|6840.8|6838|6843.2|6840.4|6840.7|6837.9|4
1626747590000|2021-07-20 02:19:50|6841.8|6839|6842.7|6839.9|6842.8|6840|6841.8|6839|1
1626747600000|2021-07-20 02:20:00|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1626747610000|2021-07-20 02:20:10|||||||||1
1626747620000|2021-07-20 02:20:20|6841.4|6838.6|6841.3|6838.5|6841.4|6838.6|6841.3|6838.5|1
1626747640000|2021-07-20 02:20:40|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|1
1626747650000|2021-07-20 02:20:50|6840.3|6837.5|6840.3|6837.5|6840.8|6838|6839.9|6837.1|0
1626747660000|2021-07-20 02:21:00|6840.4|6837.6|6840.8|6838|6840.8|6838|6840.4|6837.6|0
1626747680000|2021-07-20 02:21:20|6840.1|6837.3|6839.3|6836.5|6840.1|6837.3|6839.3|6836.5|11
1626747710000|2021-07-20 02:21:50|||||||||1
1626747740000|2021-07-20 02:22:20|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|5
1626747770000|2021-07-20 02:22:50|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|1
1626747790000|2021-07-20 02:23:10|6837.9|6835.1|6839.4|6836.6|6839.4|6836.6|6837.8|6835|28
1626747810000|2021-07-20 02:23:30|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|2
1626747820000|2021-07-20 02:23:40|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|0
1626747840000|2021-07-20 02:24:00|6839|6836.2|6838.8|6836|6839|6836.2|6838.8|6836|1
1626747850000|2021-07-20 02:24:10|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|1
1626747870000|2021-07-20 02:24:30|||||||||2
1626747880000|2021-07-20 02:24:40|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|0
1626747890000|2021-07-20 02:24:50|||||||||2
1626747900000|2021-07-20 02:25:00|6839.6|6836.8|6840.1|6837.3|6840.1|6837.3|6839.6|6836.8|56
1626747920000|2021-07-20 02:25:20|6839.8|6837|6839.6|6836.8|6839.8|6837|6839.6|6836.8|4
1626747930000|2021-07-20 02:25:30|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6838.9|6836.1|5
1626747950000|2021-07-20 02:25:50|6839.4|6836.6|6839.6|6836.8|6839.8|6837|6839.4|6836.6|19
1626747960000|2021-07-20 02:26:00|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|1
1626747970000|2021-07-20 02:26:10|||||||||2
1626747980000|2021-07-20 02:26:20|||||||||1
1626747990000|2021-07-20 02:26:30|6839.4|6836.6|6839.8|6837|6839.8|6837|6839.4|6836.6|5
1626748000000|2021-07-20 02:26:40|||||||||5
1626748010000|2021-07-20 02:26:50|||||||||1
1626748020000|2021-07-20 02:27:00|||||||||6
1626748030000|2021-07-20 02:27:10|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|51
1626748040000|2021-07-20 02:27:20|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|1
1626748050000|2021-07-20 02:27:30|6841.6|6838.8|6841.3|6838.5|6841.8|6839|6841.3|6838.5|8
1626748060000|2021-07-20 02:27:40|||||||||7
1626748070000|2021-07-20 02:27:50|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|5
1626748080000|2021-07-20 02:28:00|6841.6|6838.8|6841.6|6838.8|6841.8|6839|6841.6|6838.8|5
1626748090000|2021-07-20 02:28:10|6841.3|6838.5|6841.3|6838.5|6842.1|6839.3|6840.8|6838|48
1626748100000|2021-07-20 02:28:20|6840.8|6838|6840.3|6837.5|6841.3|6838.5|6840.3|6837.5|19
1626748110000|2021-07-20 02:28:30|6840.8|6838|6840.8|6838|6840.8|6838|6840.3|6837.5|2
1626748120000|2021-07-20 02:28:40|6839.8|6837|6839.1|6836.3|6839.8|6837|6839.1|6836.3|1
1626748130000|2021-07-20 02:28:50|6838.4|6835.6|6837.1|6834.3|6838.4|6835.6|6834.8|6832|143
1626748140000|2021-07-20 02:29:00|6837.6|6834.8|6840.8|6838|6841.3|6838.5|6837.6|6834.8|12
1626748150000|2021-07-20 02:29:10|6840.1|6837.3|6841.3|6838.5|6841.3|6838.5|6840.1|6837.3|6
1626748160000|2021-07-20 02:29:20|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|2
1626748170000|2021-07-20 02:29:30|6840.6|6837.8|6840.8|6838|6840.8|6838|6840.6|6837.8|0
1626748180000|2021-07-20 02:29:40|6840.6|6837.8|6837.8|6835|6840.6|6837.8|6837.8|6835|6
1626748190000|2021-07-20 02:29:50|6836.8|6834|6837.3|6834.5|6837.3|6834.5|6836.6|6833.8|4
1626748200000|2021-07-20 02:30:00|6837.8|6835|6837.9|6835.1|6837.9|6835.1|6836.8|6834|17
1626748210000|2021-07-20 02:30:10|6837.8|6835|6837.9|6835.1|6837.9|6835.1|6837.8|6835|10
1626748220000|2021-07-20 02:30:20|6839.3|6836.5|6839.8|6837|6839.8|6837|6839.3|6836.5|3
1626748230000|2021-07-20 02:30:30|6839.3|6836.5|6839.8|6837|6839.8|6837|6839.3|6836.5|0
1626748240000|2021-07-20 02:30:40|6840.3|6837.5|6840.6|6837.8|6841.1|6838.3|6839.8|6837|3
1626748250000|2021-07-20 02:30:50|6840.1|6837.3|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|0
1626748260000|2021-07-20 02:31:00|6839.3|6836.5|6840.9|6838.1|6840.9|6838.1|6838.3|6835.5|9
1626748270000|2021-07-20 02:31:10|6841.3|6838.5|6841.8|6839|6841.8|6839|6841.3|6838.5|1
1626748280000|2021-07-20 02:31:20|6841.6|6838.8|6841.1|6838.3|6841.8|6839|6841.1|6838.3|3
1626748290000|2021-07-20 02:31:30|6840.3|6837.5|6838.8|6836|6840.3|6837.5|6838.8|6836|2
1626748300000|2021-07-20 02:31:40|6838.6|6835.8|6838.8|6836|6839.8|6837|6837.3|6834.5|24
1626748310000|2021-07-20 02:31:50|6838.6|6835.8|6836.3|6833.5|6838.6|6835.8|6836.3|6833.5|5
1626748320000|2021-07-20 02:32:00|6836.8|6834|6836.8|6834|6836.8|6834|6836.8|6834|1
1626748330000|2021-07-20 02:32:10|6836.3|6833.5|6837.1|6834.3|6837.3|6834.5|6836.3|6833.5|2
1626748340000|2021-07-20 02:32:20|6836.8|6834|6836.8|6834|6836.8|6834|6836.8|6834|4
1626748350000|2021-07-20 02:32:30|6837.3|6834.5|6836.3|6833.5|6837.8|6835|6836.3|6833.5|8
1626748360000|2021-07-20 02:32:40|6836.1|6833.3|6835.3|6832.5|6836.1|6833.3|6834.3|6831.5|8
1626748370000|2021-07-20 02:32:50|6835.1|6832.3|6835.3|6832.5|6835.3|6832.5|6834.3|6831.5|6
1626748380000|2021-07-20 02:33:00|6835.6|6832.8|6838.3|6835.5|6838.3|6835.5|6835.6|6832.8|12
1626748390000|2021-07-20 02:33:10|6838.1|6835.3|6836.3|6833.5|6838.1|6835.3|6836.3|6833.5|0
1626748400000|2021-07-20 02:33:20|6836.1|6833.3|6833.6|6830.8|6836.1|6833.3|6833.6|6830.8|7
1626748410000|2021-07-20 02:33:30|6832.3|6829.5|6832.3|6829.5|6833.3|6830.5|6832.1|6829.3|18
1626748420000|2021-07-20 02:33:40|6832.4|6829.6|6832.3|6829.5|6832.8|6830|6832.3|6829.5|1
1626748430000|2021-07-20 02:33:50|6832.8|6830|6832.3|6829.5|6832.8|6830|6831.8|6829|12
1626748440000|2021-07-20 02:34:00|6832.4|6829.6|6830.8|6828|6832.9|6830.1|6830.8|6828|5
1626748450000|2021-07-20 02:34:10|6830.1|6827.3|6824.9|6822.1|6830.1|6827.3|6824.3|6821.5|61
1626748460000|2021-07-20 02:34:20|6825.3|6822.5|6823.1|6820.3|6825.3|6822.5|6823.1|6820.3|30
1626748470000|2021-07-20 02:34:30|6822.8|6820|6823.6|6820.8|6823.8|6821|6822.8|6820|13
1626748480000|2021-07-20 02:34:40|6823.3|6820.5|6823.4|6820.6|6824.3|6821.5|6822.8|6820|17
1626748490000|2021-07-20 02:34:50|6823.8|6821|6824.8|6822|6824.8|6822|6823.8|6821|12
1626748500000|2021-07-20 02:35:00|6825.1|6822.3|6826.8|6824|6826.8|6824|6825.1|6822.3|53
1626748510000|2021-07-20 02:35:10|6826.4|6823.6|6826.3|6823.5|6826.4|6823.6|6826.3|6823.5|17
1626748520000|2021-07-20 02:35:20|6826.8|6824|6826.8|6824|6826.8|6824|6825.8|6823|7
1626748530000|2021-07-20 02:35:30|6826.3|6823.5|6826.8|6824|6826.8|6824|6826.3|6823.5|3
1626748540000|2021-07-20 02:35:40|6826.3|6823.5|6825.8|6823|6826.3|6823.5|6825.8|6823|1
1626748550000|2021-07-20 02:35:50|6825.6|6822.8|6824.8|6822|6825.6|6822.8|6824.3|6821.5|0
1626748560000|2021-07-20 02:36:00|6823.9|6821.1|6825.3|6822.5|6825.3|6822.5|6823.9|6821.1|2
1626748570000|2021-07-20 02:36:10|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.3|6821.5|28
1626748580000|2021-07-20 02:36:20|6824.6|6821.8|6824.3|6821.5|6824.6|6821.8|6824.1|6821.3|1
1626748590000|2021-07-20 02:36:30|6824.8|6822|6825.6|6822.8|6825.6|6822.8|6824.8|6822|1
1626748600000|2021-07-20 02:36:40|6825.3|6822.5|6826.8|6824|6826.8|6824|6825.3|6822.5|3
1626748610000|2021-07-20 02:36:50|6826.3|6823.5|6826.8|6824|6826.8|6824|6826.3|6823.5|3
1626748620000|2021-07-20 02:37:00|6827.8|6825|6826.8|6824|6828.3|6825.5|6826.8|6824|30
1626748630000|2021-07-20 02:37:10|6826.6|6823.8|6826.8|6824|6827.3|6824.5|6826.3|6823.5|4
1626748640000|2021-07-20 02:37:20|6826.3|6823.5|6824.6|6821.8|6826.3|6823.5|6824.6|6821.8|6
1626748650000|2021-07-20 02:37:30|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.3|6821.5|0
1626748670000|2021-07-20 02:37:50|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|4
1626748680000|2021-07-20 02:38:00|6824.4|6821.6|6825.3|6822.5|6825.3|6822.5|6824.4|6821.6|3
1626748690000|2021-07-20 02:38:10|6825.8|6823|6825.8|6823|6825.8|6823|6825.3|6822.5|6
1626748700000|2021-07-20 02:38:20|6825.3|6822.5|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|1
1626748710000|2021-07-20 02:38:30|6826|6823.2|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|1
1626748730000|2021-07-20 02:38:50|6826.4|6823.6|6826.8|6824|6826.8|6824|6826.4|6823.6|0
1626748740000|2021-07-20 02:39:00|6826.9|6824.1|6828.8|6826|6828.8|6826|6826.9|6824.1|5
1626748750000|2021-07-20 02:39:10|6828.3|6825.5|6828.3|6825.5|6828.8|6826|6827.8|6825|3
1626748760000|2021-07-20 02:39:20|6828.8|6826|6828.6|6825.8|6828.8|6826|6828.6|6825.8|0
1626748770000|2021-07-20 02:39:30|6828.1|6825.3|6827.3|6824.5|6828.1|6825.3|6826.8|6824|1
1626748790000|2021-07-20 02:39:50|6828.1|6825.3|6827.8|6825|6828.8|6826|6827.8|6825|6
1626748800000|2021-07-20 02:40:00|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|2
1626748810000|2021-07-20 02:40:10|6827.8|6825|6826.8|6824|6827.9|6825.1|6826.6|6823.8|9
1626748820000|2021-07-20 02:40:20|6826.3|6823.5|6825.8|6823|6826.3|6823.5|6824.8|6822|2
1626748830000|2021-07-20 02:40:30|6825.3|6822.5|6824.3|6821.5|6825.3|6822.5|6824.3|6821.5|0
1626748840000|2021-07-20 02:40:40|6824.4|6821.6|6825.3|6822.5|6825.3|6822.5|6824.4|6821.6|2
1626748850000|2021-07-20 02:40:50|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|0
1626748860000|2021-07-20 02:41:00|6825.3|6822.5|6825.3|6822.5|6825.8|6823|6825.3|6822.5|5
1626748880000|2021-07-20 02:41:20|6825.4|6822.6|6827.8|6825|6827.8|6825|6825.4|6822.6|6
1626748890000|2021-07-20 02:41:30|6827.6|6824.8|6827.6|6824.8|6827.8|6825|6827.6|6824.8|0
1626748900000|2021-07-20 02:41:40|6827.8|6825|6828.8|6826|6828.8|6826|6827.8|6825|2
1626748910000|2021-07-20 02:41:50|6828.3|6825.5|6827.6|6824.8|6828.3|6825.5|6827.6|6824.8|4
1626748920000|2021-07-20 02:42:00|6827.8|6825|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|2
1626748930000|2021-07-20 02:42:10|6827.8|6825|6828.3|6825.5|6828.8|6826|6827.8|6825|5
1626748940000|2021-07-20 02:42:20|6829.6|6826.8|6829.8|6827|6830.6|6827.8|6829.6|6826.8|10
1626748950000|2021-07-20 02:42:30|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|2
1626748960000|2021-07-20 02:42:40|6830.3|6827.5|6829.8|6827|6830.3|6827.5|6829.8|6827|0
1626748970000|2021-07-20 02:42:50|6829.1|6826.3|6828.4|6825.6|6829.1|6826.3|6828.3|6825.5|2
1626748980000|2021-07-20 02:43:00|6828.8|6826|6828.8|6826|6828.8|6826|6828.3|6825.5|2
1626748990000|2021-07-20 02:43:10|6829.9|6827.1|6830.8|6828|6830.8|6828|6829.9|6827.1|9
1626749000000|2021-07-20 02:43:20|6830.6|6827.8|6830.1|6827.3|6830.6|6827.8|6830.1|6827.3|2
1626749010000|2021-07-20 02:43:30|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|0
1626749030000|2021-07-20 02:43:50|6829.4|6826.6|6829.3|6826.5|6829.4|6826.6|6829.3|6826.5|2
1626749040000|2021-07-20 02:44:00|6829.4|6826.6|6829.8|6827|6829.8|6827|6829.4|6826.6|0
1626749050000|2021-07-20 02:44:10|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|3
1626749060000|2021-07-20 02:44:20|6829.8|6827|6829.3|6826.5|6829.8|6827|6829.3|6826.5|0
1626749070000|2021-07-20 02:44:30|6828.1|6825.3|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|3
1626749080000|2021-07-20 02:44:40|6827.3|6824.5|6826.3|6823.5|6827.3|6824.5|6826.3|6823.5|0
1626749100000|2021-07-20 02:45:00|6826.4|6823.6|6825.3|6822.5|6826.6|6823.8|6825.3|6822.5|1
1626749120000|2021-07-20 02:45:20|6825.4|6822.6|6825.8|6823|6826.3|6823.5|6825.4|6822.6|1
1626749130000|2021-07-20 02:45:30|6825.6|6822.8|6824.3|6821.5|6825.6|6822.8|6824.3|6821.5|2
1626749140000|2021-07-20 02:45:40|6823.9|6821.1|6824|6821.2|6824.3|6821.5|6823.9|6821.1|1
1626749160000|2021-07-20 02:46:00|6823.3|6820.5|6823.1|6820.3|6823.3|6820.5|6822.6|6819.8|2
1626749170000|2021-07-20 02:46:10|6822.8|6820|6822.6|6819.8|6822.8|6820|6822.6|6819.8|0
1626749180000|2021-07-20 02:46:20|6822.1|6819.3|6822.3|6819.5|6822.3|6819.5|6822.1|6819.3|2
1626749190000|2021-07-20 02:46:30|6822.6|6819.8|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|2
1626749200000|2021-07-20 02:46:40|6822.8|6820|6822.8|6820|6822.8|6820|6822.8|6820|1
1626749210000|2021-07-20 02:46:50|6822.3|6819.5|6821.8|6819|6822.3|6819.5|6821.8|6819|1
1626749220000|2021-07-20 02:47:00|6821.3|6818.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|3
1626749230000|2021-07-20 02:47:10|||||||||2
1626749240000|2021-07-20 02:47:20|6822.4|6819.6|6822.8|6820|6822.8|6820|6822.4|6819.6|22
1626749270000|2021-07-20 02:47:50|6822.6|6819.8|6821.8|6819|6822.6|6819.8|6821.3|6818.5|13
1626749280000|2021-07-20 02:48:00|6821.9|6819.1|6822.4|6819.6|6822.8|6820|6821.9|6819.1|2
1626749290000|2021-07-20 02:48:10|6822.8|6820|6822.8|6820|6822.8|6820|6822.8|6820|2
1626749300000|2021-07-20 02:48:20|6822.4|6819.6|6821.3|6818.5|6822.4|6819.6|6821.3|6818.5|5
1626749310000|2021-07-20 02:48:30|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|3
1626749320000|2021-07-20 02:48:40|6821.3|6818.5|6820.6|6817.8|6821.3|6818.5|6820.6|6817.8|2
1626749330000|2021-07-20 02:48:50|6820.4|6817.6|6821.3|6818.5|6822.1|6819.3|6820.4|6817.6|11
1626749340000|2021-07-20 02:49:00|6820.8|6818|6819.6|6816.8|6820.8|6818|6819.3|6816.5|10
1626749350000|2021-07-20 02:49:10|6819.8|6817|6817.6|6814.8|6820.1|6817.3|6817.6|6814.8|13
1626749360000|2021-07-20 02:49:20|6817.1|6814.3|6817.3|6814.5|6817.3|6814.5|6816.8|6814|3
1626749370000|2021-07-20 02:49:30|6817.8|6815|6816.3|6813.5|6818.3|6815.5|6816.1|6813.3|16
1626749380000|2021-07-20 02:49:40|6816.8|6814|6816.9|6814.1|6816.9|6814.1|6816.6|6813.8|4
1626749400000|2021-07-20 02:50:00|6818.9|6816.1|6820.8|6818|6820.8|6818|6818.9|6816.1|11
1626749410000|2021-07-20 02:50:10|6820.6|6817.8|6821.8|6819|6821.8|6819|6820.6|6817.8|5
1626749420000|2021-07-20 02:50:20|6822.1|6819.3|6822.8|6820|6822.8|6820|6822.1|6819.3|4
1626749430000|2021-07-20 02:50:30|||||||||17
1626749440000|2021-07-20 02:50:40|6822.5|6819.7|6821.8|6819|6822.5|6819.7|6821.8|6819|14
1626749450000|2021-07-20 02:50:50|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|1
1626749460000|2021-07-20 02:51:00|6822.4|6819.6|6822.8|6820|6822.8|6820|6822.4|6819.6|11
1626749470000|2021-07-20 02:51:10|6822.1|6819.3|6822.3|6819.5|6822.3|6819.5|6821.8|6819|3
1626749480000|2021-07-20 02:51:20|6821.8|6819|6820.8|6818|6821.9|6819.1|6820.8|6818|4
1626749500000|2021-07-20 02:51:40|6822.4|6818.4|6821.9|6819.1|6822.4|6819.1|6821.9|6818.4|1
1626749510000|2021-07-20 02:51:50|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|8
1626749530000|2021-07-20 02:52:10|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|7
1626749550000|2021-07-20 02:52:30|||||||||1
1626749560000|2021-07-20 02:52:40|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|1
1626749570000|2021-07-20 02:52:50|||||||||1
1626749580000|2021-07-20 02:53:00|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|1
1626749590000|2021-07-20 02:53:10|6821.3|6818.5|6821.8|6819|6821.9|6819.1|6821.3|6818.5|4
1626749600000|2021-07-20 02:53:20|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|0
1626749610000|2021-07-20 02:53:30|||||||||1
1626749620000|2021-07-20 02:53:40|6822.4|6819.6|6822.8|6820|6822.8|6820|6822.4|6819.6|3
1626749630000|2021-07-20 02:53:50|||||||||12
1626749640000|2021-07-20 02:54:00|6823.1|6820.3|6822.8|6820|6823.1|6820.3|6822.8|6820|37
1626749650000|2021-07-20 02:54:10|||||||||2
1626749660000|2021-07-20 02:54:20|6821.8|6819|6818.8|6816|6821.8|6819|6818.3|6815.5|40
1626749670000|2021-07-20 02:54:30|6818.4|6815.6|6818.3|6815.5|6818.8|6816|6817.8|6815|3
1626749680000|2021-07-20 02:54:40|6818.4|6815.6|6818.8|6816|6818.8|6816|6818.3|6815.5|0
1626749690000|2021-07-20 02:54:50|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|1
1626749700000|2021-07-20 02:55:00|6819.3|6816.5|6821.8|6819|6821.8|6819|6819.3|6816.5|3
1626749710000|2021-07-20 02:55:10|6821|6818.2|6821.3|6818.5|6821.3|6818.5|6820.8|6818|3
1626749720000|2021-07-20 02:55:20|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|22
1626749730000|2021-07-20 02:55:30|6822.1|6819.3|6822.8|6820|6822.8|6820|6822.1|6819.3|21
1626749740000|2021-07-20 02:55:40|||||||||12
1626749750000|2021-07-20 02:55:50|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|8
1626749760000|2021-07-20 02:56:00|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|1
1626749780000|2021-07-20 02:56:20|6822.8|6820|6826.1|6823.3|6826.1|6823.3|6822.8|6820|3
1626749790000|2021-07-20 02:56:30|6826.6|6823.8|6826.6|6823.8|6826.8|6824|6826.6|6823.8|11
1626749800000|2021-07-20 02:56:40|6826.8|6824|6827.8|6825|6827.9|6825.1|6826.8|6824|8
1626749810000|2021-07-20 02:56:50|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|3
1626749820000|2021-07-20 02:57:00|6826.9|6824.1|6829.3|6826.5|6829.3|6826.5|6826.9|6824.1|3
1626749830000|2021-07-20 02:57:10|6829.8|6827|6830.1|6827.3|6830.3|6827.5|6829.8|6827|6
1626749840000|2021-07-20 02:57:20|6829.8|6827|6830.3|6827.5|6830.3|6827.5|6829.8|6827|1
1626749850000|2021-07-20 02:57:30|6830.2|6827.4|6830.2|6827.4|6830.7|6827.9|6829.7|6826.9|5
1626749860000|2021-07-20 02:57:40|6829.9|6827.1|6829.7|6826.9|6829.9|6827.1|6829.2|6826.4|2
1626749870000|2021-07-20 02:57:50|6830.2|6827.4|6830.4|6827.6|6830.7|6827.9|6829.7|6826.9|10
1626749880000|2021-07-20 02:58:00|6830.7|6827.9|6834.7|6831.9|6834.9|6832.1|6830.7|6827.9|41
1626749890000|2021-07-20 02:58:10|6834.5|6831.7|6833.6|6830.8|6834.5|6831.7|6833.6|6830.8|2
1626749900000|2021-07-20 02:58:20|6833.7|6830.9|6833.2|6830.4|6833.7|6830.9|6833.2|6830.4|3
1626749920000|2021-07-20 02:58:40|6832.7|6829.9|6830.7|6827.9|6832.7|6829.9|6830.7|6827.9|8
1626749930000|2021-07-20 02:58:50|6830.9|6828.1|6830.7|6827.9|6830.9|6828.1|6830.6|6827.8|5
1626749940000|2021-07-20 02:59:00|6830.2|6827.4|6828.2|6825.4|6830.2|6827.4|6828.2|6825.4|4
1626749950000|2021-07-20 02:59:10|6829|6826.2|6827.6|6824.8|6829.2|6826.4|6827.2|6824.4|11
1626749960000|2021-07-20 02:59:20|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|16
1626749970000|2021-07-20 02:59:30|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1626749980000|2021-07-20 02:59:40|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|0
1626749990000|2021-07-20 02:59:50|6827.1|6824.3|6825.2|6822.4|6827.1|6824.3|6825.2|6822.4|1
1626750000000|2021-07-20 03:00:00|6824.7|6821.9|6823.7|6820.9|6824.7|6821.9|6823.2|6820.4|9
1626750010000|2021-07-20 03:00:10|6823.2|6820.4|6824.7|6821.9|6824.7|6821.9|6823.2|6820.4|4
1626750020000|2021-07-20 03:00:20|6824.2|6821.4|6825.2|6822.4|6825.2|6822.4|6824.2|6821.4|5
1626750030000|2021-07-20 03:00:30|6825.4|6822.6|6825.9|6823.1|6825.9|6823.1|6825.4|6822.6|7
1626750040000|2021-07-20 03:00:40|6826.2|6823.4|6828.5|6825.7|6828.5|6825.7|6826.2|6823.4|7
1626750050000|2021-07-20 03:00:50|6829|6826.2|6831.2|6828.4|6831.2|6828.4|6829|6826.2|1
1626750060000|2021-07-20 03:01:00|6831.1|6828.3|6831.2|6828.4|6831.2|6828.4|6830.2|6827.4|4
1626750070000|2021-07-20 03:01:10|6831.9|6829.1|6833.6|6830.8|6837.5|6831.4|6831.9|6827.5|81
1626750080000|2021-07-20 03:01:20|6833.1|6830.3|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1626750090000|2021-07-20 03:01:30|6833.1|6830.3|6834.2|6831.4|6834.2|6831.4|6832.7|6829.9|4
1626750100000|2021-07-20 03:01:40|6834.4|6831.6|6836.2|6833.4|6837.2|6834.4|6834.4|6831.6|50
1626750120000|2021-07-20 03:02:00|6837.7|6834.9|6838.9|6836.1|6838.9|6836.1|6837.7|6834.9|40
1626750140000|2021-07-20 03:02:20|6839.2|6836.4|6837.9|6835.1|6839.2|6836.4|6837.7|6834.9|16
1626750150000|2021-07-20 03:02:30|6837.6|6834.8|6836.9|6834.1|6837.6|6834.8|6836.9|6834.1|0
1626750160000|2021-07-20 03:02:40|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1626750170000|2021-07-20 03:02:50|6837.4|6834.6|6837.7|6834.9|6837.7|6834.9|6837.4|6834.6|0
1626750180000|2021-07-20 03:03:00|6837.9|6835.1|6839.2|6836.4|6839.7|6836.9|6837.9|6835.1|4
1626750200000|2021-07-20 03:03:20|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|0
1626750210000|2021-07-20 03:03:30|6839.9|6837.1|6839.2|6836.4|6839.9|6837.1|6839.2|6836.4|0
1626750220000|2021-07-20 03:03:40|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6839.2|6836.4|1
1626750240000|2021-07-20 03:04:00|6840.5|6837.7|6841.2|6838.4|6841.2|6838.4|6840.5|6837.7|0
1626750260000|2021-07-20 03:04:20|6840.9|6838.1|6840.7|6837.9|6841.2|6838.4|6840.2|6837.4|1
1626750270000|2021-07-20 03:04:30|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|0
1626750280000|2021-07-20 03:04:40|6840.7|6837.9|6839.9|6837.1|6840.7|6837.9|6839.2|6836.4|6
1626750290000|2021-07-20 03:04:50|6840.2|6837.4|6839.2|6836.4|6840.2|6837.4|6838.7|6835.9|1
1626750310000|2021-07-20 03:05:10|6840.2|6837.4|6840.9|6838.1|6840.9|6838.1|6840.2|6837.4|1
1626750320000|2021-07-20 03:05:20|6841|6838.2|6842.7|6839.9|6842.7|6839.9|6841|6838.2|0
1626750330000|2021-07-20 03:05:30|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1626750340000|2021-07-20 03:05:40|6843.7|6840.9|6844.6|6841.8|6845.7|6842.9|6843.7|6840.9|46
1626750350000|2021-07-20 03:05:50|6843.6|6840.8|6842.7|6839.9|6843.6|6840.8|6842.7|6839.9|0
1626750370000|2021-07-20 03:06:10|6843|6840.2|6843.9|6841.1|6843.9|6841.1|6843|6840.2|5
1626750390000|2021-07-20 03:06:30|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1626750420000|2021-07-20 03:07:00|6844.7|6841.9|6844.2|6841.4|6844.7|6841.9|6844.2|6841.4|2
1626750430000|2021-07-20 03:07:10|6843.9|6841.1|6841.9|6839.1|6843.9|6841.1|6841.9|6839.1|4
1626750450000|2021-07-20 03:07:30|6840.9|6838.1|6841.4|6838.6|6841.4|6838.6|6840.9|6838.1|0
1626750460000|2021-07-20 03:07:40|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|0
1626750470000|2021-07-20 03:07:50|6840.5|6837.7|6840.6|6837.8|6840.9|6838.1|6840.2|6837.4|2
1626750480000|2021-07-20 03:08:00|6840.2|6837.4|6840.2|6837.4|6840.7|6837.9|6840.2|6837.4|1
1626750490000|2021-07-20 03:08:10|6839.9|6837.1|6839.2|6836.4|6839.9|6837.1|6839.2|6836.4|0
1626750500000|2021-07-20 03:08:20|6839.4|6836.6|6839.2|6836.4|6839.7|6836.9|6839.2|6836.4|0
1626750520000|2021-07-20 03:08:40|6838.7|6835.9|6839.6|6836.8|6839.6|6836.8|6838.2|6835.4|0
1626750530000|2021-07-20 03:08:50|6840.1|6837.3|6838.2|6835.4|6840.1|6837.3|6837.7|6834.9|16
1626750540000|2021-07-20 03:09:00|6838.5|6835.7|6839.5|6836.7|6839.5|6836.7|6838.5|6835.7|0
1626750550000|2021-07-20 03:09:10|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|0
1626750560000|2021-07-20 03:09:20|6840.1|6837.3|6840.2|6837.4|6840.2|6837.4|6840.1|6837.3|2
1626750570000|2021-07-20 03:09:30|6840.6|6837.8|6838.2|6835.4|6840.6|6837.8|6838.2|6835.4|6
1626750580000|2021-07-20 03:09:40|6838.7|6835.9|6838.2|6835.4|6838.7|6835.9|6838.2|6835.4|0
1626750590000|2021-07-20 03:09:50|6837.7|6834.9|6838.2|6835.4|6838.2|6835.4|6837.7|6834.9|0
1626750610000|2021-07-20 03:10:10|6838.7|6835.9|6838.9|6836.1|6839.2|6836.4|6838.4|6835.6|7
1626750620000|2021-07-20 03:10:20|6839.2|6836.4|6838.6|6835.8|6839.2|6836.4|6838.6|6835.8|0
1626750630000|2021-07-20 03:10:30|6838.2|6835.4|6838.6|6835.8|6839.2|6836.4|6838.2|6835.4|0
1626750640000|2021-07-20 03:10:40|6838.7|6835.9|6838.9|6836.1|6838.9|6836.1|6838.7|6835.9|1
1626750650000|2021-07-20 03:10:50|6839.4|6836.6|6840.2|6837.4|6840.2|6837.4|6839.4|6836.6|2
1626750670000|2021-07-20 03:11:10|6840.9|6838.1|6842.8|6838.8|6843|6839.4|6840.2|6837.4|7
1626750680000|2021-07-20 03:11:20|6842.9|6840.1|6841.2|6838.4|6843.2|6840.4|6841.2|6838.4|0
1626750690000|2021-07-20 03:11:30|6842.2|6839.4|6841.6|6838.8|6842.2|6839.4|6841.6|6838.8|0
1626750700000|2021-07-20 03:11:40|6841.5|6838.7|6842.2|6839.4|6842.2|6839.4|6841.5|6838.7|0
1626750710000|2021-07-20 03:11:50|6842.4|6839.6|6844.9|6842.1|6844.9|6842.1|6842.4|6839.6|2
1626750720000|2021-07-20 03:12:00|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6843.2|6840|2
1626750730000|2021-07-20 03:12:10|6845|6841|6846.2|6843.4|6846.2|6843.4|6844.2|6841|2
1626750740000|2021-07-20 03:12:20|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1626750770000|2021-07-20 03:12:50|6846.2|6843.4|6846.7|6842.7|6846.7|6843.4|6846.2|6842.7|1
1626750780000|2021-07-20 03:13:00|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|0
1626750790000|2021-07-20 03:13:10|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|2
1626750800000|2021-07-20 03:13:20|6847.7|6843.7|6847.2|6844.4|6847.7|6844.4|6847.2|6843.7|0
1626750810000|2021-07-20 03:13:30|6847.1|6844.3|6845.2|6842.4|6847.1|6844.3|6845.2|6842.4|1
1626750820000|2021-07-20 03:13:40|6845.5|6842.7|6847.6|6844.8|6847.6|6844.8|6845.5|6842.7|0
1626750830000|2021-07-20 03:13:50|6848.3|6844.3|6847.6|6844.8|6848.3|6844.8|6847.6|6844.3|0
1626750840000|2021-07-20 03:14:00|6846.1|6843.3|6845.9|6843.1|6846.1|6843.3|6845.9|6843.1|1
1626750850000|2021-07-20 03:14:10|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|0
1626750860000|2021-07-20 03:14:20|6843.9|6841.1|6843.1|6840.3|6843.9|6841.1|6841.6|6838.8|3
1626750870000|2021-07-20 03:14:30|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.1|6840.3|2
1626750880000|2021-07-20 03:14:40|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|7
1626750890000|2021-07-20 03:14:50|6844.7|6841.9|6844.2|6841.4|6844.7|6841.9|6844.2|6841.4|1
1626750900000|2021-07-20 03:15:00|6843.6|6840.8|6843.6|6840.8|6843.7|6840.9|6843.6|6840.8|6
1626750910000|2021-07-20 03:15:10|6843.7|6840.9|6843.9|6841.1|6843.9|6841.1|6843.7|6840.9|2
1626750920000|2021-07-20 03:15:20|6845.1|6842.3|6845.2|6842.4|6845.2|6842.4|6845.1|6842.3|3
1626750930000|2021-07-20 03:15:30|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1626750940000|2021-07-20 03:15:40|6845.9|6843.1|6845.6|6842.8|6845.9|6843.1|6845.2|6842.4|1
1626750950000|2021-07-20 03:15:50|6845.2|6842.4|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|7
1626750960000|2021-07-20 03:16:00|6843.9|6841.1|6843.2|6840.4|6843.9|6841.1|6843.2|6840.4|0
1626750980000|2021-07-20 03:16:20|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|1
1626751020000|2021-07-20 03:17:00|6845.1|6842.3|6845.9|6843.1|6845.9|6843.1|6845.1|6842.3|3
1626751030000|2021-07-20 03:17:10|6845.7|6842.9|6845.9|6843.1|6845.9|6843.1|6845.7|6842.9|0
1626751040000|2021-07-20 03:17:20|6846.4|6843.6|6846.6|6843.8|6846.9|6844.1|6846.4|6843.6|1
1626751050000|2021-07-20 03:17:30|6846.2|6843.4|6845.7|6842.9|6846.2|6843.4|6845.7|6842.9|0
1626751060000|2021-07-20 03:17:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1626751080000|2021-07-20 03:18:00|6845.7|6842.9|6847.7|6844.9|6847.9|6845.1|6845.7|6842.9|6
1626751090000|2021-07-20 03:18:10|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|0
1626751110000|2021-07-20 03:18:30|6847.5|6844.7|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|8
1626751130000|2021-07-20 03:18:50|6848.4|6845.6|6848.2|6845.4|6848.9|6846.1|6848.2|6845.4|1
1626751140000|2021-07-20 03:19:00|6848.7|6845.9|6848.9|6846.1|6848.9|6846.1|6848.7|6845.9|0
1626751150000|2021-07-20 03:19:10|6849.9|6847.1|6850.9|6848.1|6850.9|6848.1|6849.9|6847.1|2
1626751160000|2021-07-20 03:19:20|6851.1|6848.3|6851.7|6848.9|6851.7|6848.9|6849.7|6846.9|52
1626751170000|2021-07-20 03:19:30|6851.6|6848.8|6851.7|6848.9|6851.7|6848.9|6851.6|6848.8|0
1626751180000|2021-07-20 03:19:40|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6850.2|6847.4|2
1626751190000|2021-07-20 03:19:50|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.6|6848.8|1
1626751200000|2021-07-20 03:20:00|6851.6|6848.8|6850.2|6847.4|6851.6|6848.8|6850.2|6847.4|3
1626751210000|2021-07-20 03:20:10|6850.7|6847.9|6851.7|6848.9|6851.7|6848.9|6850.7|6847.9|59
1626751220000|2021-07-20 03:20:20|6851.6|6848.8|6851.6|6848.8|6851.7|6848.9|6851.6|6848.8|8
1626751230000|2021-07-20 03:20:30|6850.7|6847.9|6850.6|6847.8|6850.7|6847.9|6850.2|6847.4|2
1626751240000|2021-07-20 03:20:40|6849.9|6847.1|6850.2|6847.4|6850.2|6847.4|6849.6|6846.8|0
1626751250000|2021-07-20 03:20:50|6850.4|6847.6|6850.9|6848.1|6851.7|6848.9|6850.4|6847.6|1
1626751260000|2021-07-20 03:21:00|6851.6|6848.8|6851.7|6848.9|6851.7|6848.9|6851.6|6848.8|0
1626751270000|2021-07-20 03:21:10|6851.6|6848.8|6850.6|6847.8|6851.7|6848.9|6850.6|6847.8|0
1626751280000|2021-07-20 03:21:20|6850.7|6847.9|6850.6|6847.8|6850.7|6847.9|6850.6|6847.8|0
1626751290000|2021-07-20 03:21:30|6850.7|6847.9|6850.6|6847.8|6851.2|6848.4|6850.6|6847.8|2
1626751310000|2021-07-20 03:21:50|6850.7|6847.9|6850.9|6848.1|6850.9|6848.1|6850.7|6847.9|0
1626751320000|2021-07-20 03:22:00|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|1
1626751330000|2021-07-20 03:22:10|6851.1|6848.3|6850.7|6847.9|6851.1|6848.3|6850.6|6847.8|0
1626751340000|2021-07-20 03:22:20|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|0
1626751350000|2021-07-20 03:22:30|6850.2|6847.4|6851.2|6848.4|6851.2|6848.4|6850.2|6847.4|1
1626751360000|2021-07-20 03:22:40|6851.4|6848.6|6851.6|6848.8|6851.7|6848.9|6851.4|6848.6|0
1626751370000|2021-07-20 03:22:50|6851.7|6848.9|6852.5|6849.7|6852.5|6849.7|6851.7|6848.9|37
1626751380000|2021-07-20 03:23:00|6854.2|6851.4|6856.2|6853.4|6856.2|6853.4|6854.2|6851.4|10
1626751390000|2021-07-20 03:23:10|6855.7|6852.9|6855.2|6852.4|6855.7|6852.9|6855.2|6852.4|1
1626751400000|2021-07-20 03:23:20|6854.7|6851.9|6854.6|6851.8|6854.7|6851.9|6854.6|6851.8|0
1626751410000|2021-07-20 03:23:30|6854.2|6851.4|6853.2|6850.4|6854.2|6851.4|6853.2|6850.4|1
1626751430000|2021-07-20 03:23:50|6853.7|6850.9|6853.9|6851.1|6853.9|6851.1|6853.7|6850.9|0
1626751440000|2021-07-20 03:24:00|6853.7|6850.9|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|1
1626751450000|2021-07-20 03:24:10|||||||||1
1626751460000|2021-07-20 03:24:20|6853.7|6850.9|6853.6|6850.8|6853.7|6850.9|6853.6|6850.8|0
1626751470000|2021-07-20 03:24:30|6853.2|6850.4|6851.9|6849.1|6853.2|6850.4|6851.9|6849.1|0
1626751480000|2021-07-20 03:24:40|6851.7|6848.9|6850.7|6847.9|6851.7|6848.9|6850.7|6847.9|1
1626751490000|2021-07-20 03:24:50|6850.2|6847.4|6853.9|6851.1|6853.9|6851.1|6850.2|6847.4|9
1626751500000|2021-07-20 03:25:00|6853.7|6850.9|6851.2|6848.4|6853.7|6850.9|6851.2|6848.4|16
1626751520000|2021-07-20 03:25:20|||||||||1
1626751530000|2021-07-20 03:25:30|6851.7|6848.9|6852.2|6849.4|6852.9|6850.1|6851.7|6848.9|3
1626751540000|2021-07-20 03:25:40|6852.4|6849.6|6853.2|6850.4|6854.2|6851.4|6852.4|6849.6|2
1626751550000|2021-07-20 03:25:50|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|2
1626751580000|2021-07-20 03:26:20|6853.5|6850.7|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|4
1626751600000|2021-07-20 03:26:40|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1626751610000|2021-07-20 03:26:50|6854.4|6851.6|6854.7|6851.9|6855.4|6852.6|6854.4|6851.6|4
1626751630000|2021-07-20 03:27:10|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|1
1626751650000|2021-07-20 03:27:30|6854.7|6851.9|6853.2|6850.4|6854.7|6851.9|6853.2|6850.4|8
1626751660000|2021-07-20 03:27:40|6852.7|6849.9|6851.2|6848.4|6852.7|6849.9|6851.2|6848.4|1
1626751670000|2021-07-20 03:27:50|6850.7|6847.9|6850.7|6847.9|6850.9|6848.1|6850.4|6847.6|3
1626751680000|2021-07-20 03:28:00|6850.4|6847.6|6848.7|6845.9|6850.4|6847.6|6848.4|6845.6|17
1626751690000|2021-07-20 03:28:10|6849.7|6846.9|6848.7|6845.9|6849.7|6846.9|6848.7|6845.9|6
1626751710000|2021-07-20 03:28:30|6848.4|6845.6|6846.2|6843.4|6848.4|6845.6|6846.2|6843.4|3
1626751720000|2021-07-20 03:28:40|6846.5|6843.7|6846.9|6844.1|6849.1|6846.3|6846.5|6843.7|29
1626751730000|2021-07-20 03:28:50|6847.6|6844.8|6850.7|6847.9|6850.7|6847.9|6847.6|6844.8|58
1626751740000|2021-07-20 03:29:00|6850.9|6848.1|6852.3|6848.3|6852.3|6849.4|6850.9|6848.1|10
1626751750000|2021-07-20 03:29:10|6852.2|6849.4|6849.6|6846.8|6852.7|6849.4|6849.6|6846.8|1
1626751770000|2021-07-20 03:29:30|6849.2|6846.4|6849.9|6847.1|6849.9|6847.1|6849.2|6846.4|6
1626751780000|2021-07-20 03:29:40|6849.2|6846.4|6849.9|6847.1|6849.9|6847.1|6849.2|6846.4|1
1626751790000|2021-07-20 03:29:50|6849.7|6846.9|6848.2|6845.4|6849.7|6846.9|6848.2|6845.4|4
1626751800000|2021-07-20 03:30:00|6848.4|6845.6|6846.6|6843.8|6848.7|6845.9|6846.6|6843.8|1
1626751810000|2021-07-20 03:30:10|6846.7|6843.9|6845.7|6842.9|6846.7|6843.9|6845.2|6842.4|3
1626751820000|2021-07-20 03:30:20|6845.6|6842.8|6843.9|6841.1|6845.6|6842.8|6843.9|6841.1|31
1626751830000|2021-07-20 03:30:30|6844.1|6841.3|6844.4|6841.6|6844.6|6841.8|6843.9|6841.1|2
1626751840000|2021-07-20 03:30:40|6844.3|6841.5|6842.9|6840.1|6844.3|6841.5|6842.9|6840.1|1
1626751850000|2021-07-20 03:30:50|6842.8|6840|6844.4|6841.6|6844.4|6841.6|6842.4|6839.6|2
1626751860000|2021-07-20 03:31:00|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|3
1626751870000|2021-07-20 03:31:10|6843.8|6841|6843.6|6840.8|6843.8|6841|6843.3|6840.5|1
1626751900000|2021-07-20 03:31:40|6843.3|6840.5|6842.9|6840.1|6843.3|6840.5|6842.9|6840.1|0
1626751910000|2021-07-20 03:31:50|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6842.4|6839.6|0
1626751920000|2021-07-20 03:32:00|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|0
1626751930000|2021-07-20 03:32:10|6841.4|6838.6|6840.9|6838.1|6841.6|6838.8|6840.4|6837.6|40
1626751940000|2021-07-20 03:32:20|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6840.9|6838.1|0
1626751950000|2021-07-20 03:32:30|6842.1|6839.3|6842.9|6840.1|6842.9|6840.1|6842.1|6839.3|0
1626751970000|2021-07-20 03:32:50|6843.4|6840.6|6842.9|6840.1|6843.4|6840.6|6842.9|6840.1|1
1626751980000|2021-07-20 03:33:00|6842.6|6839.8|6841.9|6839.1|6842.6|6839.8|6841.9|6839.1|0
1626751990000|2021-07-20 03:33:10|||||||||1
1626752020000|2021-07-20 03:33:40|6841.6|6838.8|6839.6|6836.8|6841.6|6838.8|6838.9|6836.1|14
1626752030000|2021-07-20 03:33:50|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|1
1626752040000|2021-07-20 03:34:00|||||||||1
1626752060000|2021-07-20 03:34:20|6840.1|6837.3|6839.9|6837.1|6840.4|6837.6|6839.9|6837.1|2
1626752070000|2021-07-20 03:34:30|6840.1|6837.3|6840.4|6837.6|6840.4|6837.6|6840.1|6837.3|0
1626752080000|2021-07-20 03:34:40|6840.6|6837.8|6840.9|6838.1|6840.9|6838.1|6840.6|6837.8|4
1626752110000|2021-07-20 03:35:10|6840.3|6837.5|6839.9|6837.1|6840.3|6837.5|6839.9|6837.1|0
1626752140000|2021-07-20 03:35:40|6839.8|6837|6839.4|6836.6|6839.8|6837|6839.4|6836.6|0
1626752150000|2021-07-20 03:35:50|6839.3|6836.5|6839.4|6836.6|6839.4|6836.6|6839.3|6836.5|4
1626752160000|2021-07-20 03:36:00|6839.6|6836.8|6838.4|6835.6|6839.6|6836.8|6838.4|6835.6|0
1626752170000|2021-07-20 03:36:10|6838.1|6835.3|6837.9|6835.1|6838.1|6835.3|6837.9|6835.1|2
1626752200000|2021-07-20 03:36:40|6837.6|6834.8|6836.9|6834.1|6837.6|6834.8|6836.9|6834.1|5
1626752210000|2021-07-20 03:36:50|6837.3|6834.5|6837.6|6834.8|6837.6|6834.8|6837.3|6834.5|1
1626752220000|2021-07-20 03:37:00|6836.9|6834.1|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|0
1626752230000|2021-07-20 03:37:10|6837.1|6834.3|6838.8|6836|6838.9|6836.1|6837.1|6834.3|2
1626752240000|2021-07-20 03:37:20|6838.6|6835.8|6838.9|6836.1|6838.9|6836.1|6838.6|6835.8|0
1626752250000|2021-07-20 03:37:30|6838.8|6836|6837.9|6835.1|6838.8|6836|6837.9|6835.1|1
1626752260000|2021-07-20 03:37:40|6837.4|6834.6|6835.9|6833.1|6837.4|6834.6|6835.6|6832.8|3
1626752270000|2021-07-20 03:37:50|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|1
1626752280000|2021-07-20 03:38:00|6833.9|6831.1|6834.4|6831.6|6834.4|6831.6|6832.9|6830.1|43
1626752290000|2021-07-20 03:38:10|6834.6|6831.8|6833.9|6831.1|6834.9|6832.1|6833.9|6831.1|2
1626752300000|2021-07-20 03:38:20|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|3
1626752310000|2021-07-20 03:38:30|||||||||6
1626752320000|2021-07-20 03:38:40|6835.1|6832.3|6835.9|6833.1|6835.9|6833.1|6835.1|6832.3|0
1626752340000|2021-07-20 03:39:00|6835.4|6832.6|6835.3|6832.5|6835.4|6832.6|6835.3|6832.5|0
1626752350000|2021-07-20 03:39:10|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|0
1626752360000|2021-07-20 03:39:20|6834.4|6831.6|6833.4|6830.6|6834.4|6831.6|6833.3|6830.5|3
1626752370000|2021-07-20 03:39:30|6833.9|6831.1|6834.3|6831.5|6834.8|6832|6833.9|6831.1|0
1626752380000|2021-07-20 03:39:40|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.3|6831.5|0
1626752390000|2021-07-20 03:39:50|6835.4|6832.6|6834.3|6831.5|6835.4|6832.6|6834.3|6831.5|0
1626752400000|2021-07-20 03:40:00|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.3|6831.5|0
1626752410000|2021-07-20 03:40:10|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|0
1626752420000|2021-07-20 03:40:20|6834.1|6831.3|6833.4|6830.6|6834.1|6831.3|6833.4|6830.6|0
1626752460000|2021-07-20 03:41:00|6833|6830.2|6831.9|6829.1|6833|6830.2|6831.5|6828.7|1
1626752470000|2021-07-20 03:41:10|6831.8|6829|6829.4|6826.6|6831.8|6829|6828.9|6826.1|7
1626752480000|2021-07-20 03:41:20|6829.3|6826.5|6828.9|6826.1|6829.4|6826.6|6828.4|6825.6|5
1626752490000|2021-07-20 03:41:30|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|3
1626752500000|2021-07-20 03:41:40|6830.3|6827.5|6829.9|6827.1|6830.4|6827.6|6829.9|6827.1|7
1626752510000|2021-07-20 03:41:50|6830|6827.2|6831.4|6828.6|6831.4|6828.6|6829.9|6827.1|1
1626752520000|2021-07-20 03:42:00|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6830.9|6828.1|2
1626752530000|2021-07-20 03:42:10|6831.9|6829.1|6831.4|6828.6|6831.9|6829.1|6831.4|6828.6|0
1626752540000|2021-07-20 03:42:20|6831.8|6829|6832.4|6829.6|6832.4|6829.6|6831.8|6829|1
1626752550000|2021-07-20 03:42:30|6832.3|6829.5|6831.9|6829.1|6832.3|6829.5|6831.4|6828.6|0
1626752560000|2021-07-20 03:42:40|6832|6829.2|6832.3|6829.5|6832.4|6829.6|6830.9|6828.1|0
1626752570000|2021-07-20 03:42:50|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|0
1626752580000|2021-07-20 03:43:00|6832.3|6829.5|6832.9|6830.1|6833.3|6830.5|6832.3|6829.5|2
1626752590000|2021-07-20 03:43:10|6833.4|6830.6|6833.9|6831.1|6834.4|6831.6|6833.4|6830.6|2
1626752610000|2021-07-20 03:43:30|6833.4|6830.6|6833.4|6830.6|6833.9|6831.1|6832.9|6830.1|4
1626752620000|2021-07-20 03:43:40|6834.9|6832.1|6834.9|6832.1|6835.4|6832.6|6834.9|6832.1|4
1626752630000|2021-07-20 03:43:50|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|0
1626752640000|2021-07-20 03:44:00|6835.3|6832.5|6835.4|6832.6|6835.4|6832.6|6835|6832.2|0
1626752650000|2021-07-20 03:44:10|6834.9|6832.1|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|0
1626752660000|2021-07-20 03:44:20|6835.9|6833.1|6837.5|6834.7|6837.6|6834.7|6835.9|6833.1|9
1626752670000|2021-07-20 03:44:30|6837.9|6835.1|6836.9|6834.1|6837.9|6835.1|6836.9|6834.1|3
1626752680000|2021-07-20 03:44:40|6836.7|6833.9|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|0
1626752700000|2021-07-20 03:45:00|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|0
1626752710000|2021-07-20 03:45:10|6836.9|6834.1|6836.2|6833.4|6836.9|6834.1|6836.2|6833.4|1
1626752720000|2021-07-20 03:45:20|6835.9|6833.1|6835.2|6832.4|6835.9|6833.1|6834.4|6831.6|4
1626752730000|2021-07-20 03:45:30|6835.9|6833.1|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|1
1626752740000|2021-07-20 03:45:40|6835.4|6832.6|6835.2|6832.4|6835.4|6832.6|6835.2|6832.4|0
1626752760000|2021-07-20 03:46:00|6834.9|6832.1|6835.5|6832.7|6835.5|6832.7|6834.9|6832.1|0
1626752770000|2021-07-20 03:46:10|6835.4|6832.6|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|0
1626752780000|2021-07-20 03:46:20|6835|6832.2|6835.9|6833.1|6836.5|6833.7|6835|6832.2|0
1626752790000|2021-07-20 03:46:30|6835.7|6832.9|6835.4|6832.6|6835.7|6832.9|6835.4|6832.6|0
1626752800000|2021-07-20 03:46:40|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|1
1626752810000|2021-07-20 03:46:50|6834.5|6831.7|6834.5|6831.7|6834.9|6832.1|6834.2|6831.4|8
1626752820000|2021-07-20 03:47:00|6834.9|6832.1|6834.9|6832.1|6835.4|6832.6|6834.7|6831.9|1
1626752830000|2021-07-20 03:47:10|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1626752840000|2021-07-20 03:47:20|6835.1|6832.3|6835.5|6832.7|6835.5|6832.7|6835.1|6832.3|1
1626752850000|2021-07-20 03:47:30|6835.9|6833.1|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|0
1626752890000|2021-07-20 03:48:10|6835.2|6832.4|6834.5|6831.7|6835.2|6832.4|6834.4|6831.6|0
1626752910000|2021-07-20 03:48:30|6834.9|6832.1|6833.9|6831.1|6834.9|6832.1|6833.9|6831.1|0
1626752930000|2021-07-20 03:48:50|6834.5|6831.7|6834.4|6831.6|6834.5|6831.7|6834.4|6831.6|0
1626752950000|2021-07-20 03:49:10|6834.2|6831.4|6833.9|6831.1|6834.2|6831.4|6833.9|6831.1|0
1626752970000|2021-07-20 03:49:30|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|0
1626752990000|2021-07-20 03:49:50|6833.2|6830.4|6832.9|6830.1|6833.2|6830.4|6832.9|6830.1|1
1626753000000|2021-07-20 03:50:00|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|0
1626753010000|2021-07-20 03:50:10|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|0
1626753020000|2021-07-20 03:50:20|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|0
1626753040000|2021-07-20 03:50:40|||||||||1
1626753050000|2021-07-20 03:50:50|6833.4|6830.6|6832.2|6829.4|6833.4|6830.6|6832.2|6829.4|1
1626753070000|2021-07-20 03:51:10|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|0
1626753090000|2021-07-20 03:51:30|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1626753100000|2021-07-20 03:51:40|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|1
1626753120000|2021-07-20 03:52:00|6832.7|6829.9|6832.5|6829.7|6832.7|6829.9|6832.2|6829.4|0
1626753130000|2021-07-20 03:52:10|6833|6830.2|6833.9|6831.1|6834.2|6831.4|6833|6830.2|0
1626753140000|2021-07-20 03:52:20|6833.4|6830.6|6833.9|6831.1|6833.9|6831.1|6833.2|6830.4|0
1626753160000|2021-07-20 03:52:40|6834.5|6831.7|6834.9|6832.1|6834.9|6832.1|6834.5|6831.7|5
1626753170000|2021-07-20 03:52:50|6835.5|6832.7|6835.9|6833.1|6836.4|6833.6|6835.5|6832.7|0
1626753210000|2021-07-20 03:53:30|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6835.9|6833.1|0
1626753220000|2021-07-20 03:53:40|6836.4|6833.6|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|2
1626753230000|2021-07-20 03:53:50|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1626753260000|2021-07-20 03:54:20|6835.1|6832.3|6834.4|6831.6|6835.1|6832.3|6834.4|6831.6|2
1626753270000|2021-07-20 03:54:30|6834.7|6831.9|6832.2|6829.4|6835.4|6832.6|6832.2|6829.4|41
1626753290000|2021-07-20 03:54:50|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|7
1626753300000|2021-07-20 03:55:00|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|1
1626753350000|2021-07-20 03:55:50|||||||||1
1626753360000|2021-07-20 03:56:00|6831.7|6828.9|6829.9|6827.1|6831.7|6828.9|6829.9|6827.1|1
1626753370000|2021-07-20 03:56:10|6829.7|6826.9|6829.4|6826.6|6829.7|6826.9|6829.4|6826.6|0
1626753380000|2021-07-20 03:56:20|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|2
1626753390000|2021-07-20 03:56:30|6829.4|6826.6|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|2
1626753400000|2021-07-20 03:56:40|6829.2|6826.4|6829.9|6827.1|6829.9|6827.1|6828.9|6826.1|3
1626753410000|2021-07-20 03:56:50|6830|6827.2|6830.9|6828.1|6830.9|6828.1|6830|6827.2|0
1626753420000|2021-07-20 03:57:00|6830.6|6827.8|6829.9|6827.1|6830.6|6827.8|6829.9|6827.1|0
1626753440000|2021-07-20 03:57:20|6829.7|6826.9|6829.4|6826.6|6829.7|6826.9|6829.4|6826.6|1
1626753460000|2021-07-20 03:57:40|6829.5|6826.7|6829.9|6827.1|6829.9|6827.1|6829.5|6826.7|1
1626753480000|2021-07-20 03:58:00|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|3
1626753500000|2021-07-20 03:58:20|6830.4|6827.6|6831.2|6828.4|6831.2|6828.4|6829.9|6827.1|2
1626753520000|2021-07-20 03:58:40|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6829.9|6827.1|0
1626753530000|2021-07-20 03:58:50|6830.9|6828.1|6832.4|6829.6|6832.4|6829.6|6830.9|6828.1|3
1626753540000|2021-07-20 03:59:00|6831.9|6829.1|6832.4|6829.6|6832.4|6829.6|6831.9|6829.1|0
1626753550000|2021-07-20 03:59:10|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1626753560000|2021-07-20 03:59:20|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6831.9|6829.1|0
1626753580000|2021-07-20 03:59:40|6833.4|6830.6|6832.7|6829.9|6833.4|6830.6|6832.7|6829.9|3
1626753590000|2021-07-20 03:59:50|6832.4|6829.6|6832.7|6829.9|6832.7|6829.9|6832.4|6829.6|2
1626753600000|2021-07-20 04:00:00|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|1
1626753610000|2021-07-20 04:00:10|6832|6829.2|6832.4|6829.6|6832.4|6829.6|6832|6829.2|0
1626753620000|2021-07-20 04:00:20|6832.2|6829.4|6832.4|6829.6|6832.4|6829.6|6831.9|6829.1|0
1626753630000|2021-07-20 04:00:30|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1626753640000|2021-07-20 04:00:40|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|0
1626753650000|2021-07-20 04:00:50|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|4
1626753700000|2021-07-20 04:01:40|6832.5|6829.7|6832.4|6829.6|6832.7|6829.9|6832.4|6829.6|9
1626753720000|2021-07-20 04:02:00|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|2
1626753730000|2021-07-20 04:02:10|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|1
1626753740000|2021-07-20 04:02:20|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|1
1626753760000|2021-07-20 04:02:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1626753820000|2021-07-20 04:03:40|6830.4|6827.6|6830.2|6827.4|6830.4|6827.6|6829.9|6827.1|1
1626753830000|2021-07-20 04:03:50|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|1
1626753840000|2021-07-20 04:04:00|6829.7|6826.9|6829.9|6827.1|6829.9|6827.1|6829|6826.2|1
1626753860000|2021-07-20 04:04:20|6829.7|6826.9|6830.5|6827.7|6830.5|6827.7|6829.4|6826.6|2
1626753870000|2021-07-20 04:04:30|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1626753880000|2021-07-20 04:04:40|6831|6828.2|6831.4|6828.6|6831.4|6828.6|6831|6828.2|0
1626753890000|2021-07-20 04:04:50|6831.2|6828.4|6830.9|6828.1|6831.4|6828.6|6830|6827.2|0
1626753910000|2021-07-20 04:05:10|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|0
1626753920000|2021-07-20 04:05:20|6831|6828.2|6831.4|6828.6|6831.4|6828.6|6831|6828.2|0
1626753950000|2021-07-20 04:05:50|6831.2|6828.4|6831.4|6828.6|6831.4|6828.6|6831.2|6828.4|1
1626753960000|2021-07-20 04:06:00|6832.1|6829.3|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|1
1626753980000|2021-07-20 04:06:20|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1626753990000|2021-07-20 04:06:30|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|3
1626754000000|2021-07-20 04:06:40|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|0
1626754010000|2021-07-20 04:06:50|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1626754020000|2021-07-20 04:07:00|6829.7|6826.9|6829.4|6826.6|6829.7|6826.9|6829.4|6826.6|0
1626754030000|2021-07-20 04:07:10|6829.2|6826.4|6829.4|6826.6|6829.4|6826.6|6828.9|6826.1|1
1626754040000|2021-07-20 04:07:20|6829.2|6826.4|6828.9|6826.1|6829.2|6826.4|6828.9|6826.1|0
1626754050000|2021-07-20 04:07:30|6828.5|6825.7|6827.9|6825.1|6828.5|6825.7|6827.9|6825.1|200
1626754060000|2021-07-20 04:07:40|6827.7|6824.9|6827.9|6825.1|6827.9|6825.1|6827.4|6824.6|0
1626754070000|2021-07-20 04:07:50|||||||||2
1626754080000|2021-07-20 04:08:00|6826.9|6824.1|6826.2|6823.4|6826.9|6824.1|6825.1|6822.3|287
1626754090000|2021-07-20 04:08:10|6826.1|6823.3|6826.2|6823.4|6826.2|6823.4|6826.1|6823.3|2
1626754100000|2021-07-20 04:08:20|||||||||1
1626754110000|2021-07-20 04:08:30|6826.1|6823.3|6826.6|6823.8|6826.6|6823.8|6825.2|6822.4|0
1626754130000|2021-07-20 04:08:50|6826.4|6823.6|6826.6|6823.8|6826.6|6823.8|6826.1|6823.3|36
1626754140000|2021-07-20 04:09:00|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|1
1626754150000|2021-07-20 04:09:10|6826.1|6823.3|6825.9|6823.1|6826.1|6823.3|6825.9|6823.1|3
1626754160000|2021-07-20 04:09:20|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1626754170000|2021-07-20 04:09:30|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|1
1626754180000|2021-07-20 04:09:40|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|0
1626754190000|2021-07-20 04:09:50|6826.4|6823.6|6826.2|6823.4|6826.4|6823.6|6826.2|6823.4|0
1626754200000|2021-07-20 04:10:00|6826.1|6823.3|6826.1|6823.3|6826.2|6823.4|6826.1|6823.3|0
1626754210000|2021-07-20 04:10:10|6825.9|6823.1|6826.1|6823.3|6826.1|6823.3|6824.6|6821.8|3
1626754220000|2021-07-20 04:10:20|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|0
1626754230000|2021-07-20 04:10:30|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1626754240000|2021-07-20 04:10:40|6826.2|6823.4|6825.6|6822.8|6826.2|6823.4|6825.6|6822.8|0
1626754250000|2021-07-20 04:10:50|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1626754270000|2021-07-20 04:11:10|6825.6|6822.8|6826.1|6823.3|6826.1|6823.3|6825.2|6822.4|0
1626754280000|2021-07-20 04:11:20|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|0
1626754290000|2021-07-20 04:11:30|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|1
1626754310000|2021-07-20 04:11:50|6826.6|6823.8|6826.7|6823.9|6827.2|6824.4|6826.6|6823.8|5
1626754320000|2021-07-20 04:12:00|6827.1|6824.3|6825.9|6823.1|6827.1|6824.3|6825.9|6823.1|1
1626754330000|2021-07-20 04:12:10|6825.7|6822.9|6825.6|6822.8|6826.1|6823.3|6825.6|6822.8|0
1626754350000|2021-07-20 04:12:30|6826.1|6823.3|6826.1|6823.3|6826.2|6823.4|6826.1|6823.3|2
1626754370000|2021-07-20 04:12:50|6826.2|6823.4|6826.1|6823.3|6826.2|6823.4|6826.1|6823.3|0
1626754380000|2021-07-20 04:13:00|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|0
1626754400000|2021-07-20 04:13:20|6824.9|6822.1|6825.1|6822.3|6825.1|6822.3|6824.6|6821.8|0
1626754410000|2021-07-20 04:13:30|6824.8|6822|6824.8|6822|6824.8|6822|6824.8|6822|1
1626754420000|2021-07-20 04:13:40|6824.2|6821.4|6823.7|6820.9|6824.2|6821.4|6823.7|6820.9|10
1626754430000|2021-07-20 04:13:50|||||||||4
1626754440000|2021-07-20 04:14:00|6823.6|6820.8|6823.2|6820.4|6823.6|6820.8|6823.2|6820.4|2
1626754470000|2021-07-20 04:14:30|||||||||2
1626754480000|2021-07-20 04:14:40|6824.2|6821.4|6824.1|6821.3|6824.2|6821.4|6824.1|6821.3|0
1626754490000|2021-07-20 04:14:50|||||||||1
1626754500000|2021-07-20 04:15:00|6823.6|6820.8|6823.1|6820.3|6823.6|6820.8|6823.1|6820.3|13
1626754510000|2021-07-20 04:15:10|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|0
1626754520000|2021-07-20 04:15:20|6823.7|6820.9|6823.2|6820.4|6823.7|6820.9|6823.2|6820.4|0
1626754540000|2021-07-20 04:15:40|||||||||49
1626754550000|2021-07-20 04:15:50|6823.1|6820.3|6822.9|6820.1|6823.1|6820.3|6822.9|6820.1|0
1626754560000|2021-07-20 04:16:00|6823.1|6820.3|6822.9|6820.1|6823.1|6820.3|6822.9|6820.1|4
1626754570000|2021-07-20 04:16:10|6823.1|6820.3|6823.7|6820.9|6823.7|6820.9|6823.1|6820.3|3
1626754590000|2021-07-20 04:16:30|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|0
1626754600000|2021-07-20 04:16:40|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|2
1626754610000|2021-07-20 04:16:50|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|0
1626754620000|2021-07-20 04:17:00|6824.2|6821.4|6824.1|6821.3|6824.2|6821.4|6824.1|6821.3|0
1626754630000|2021-07-20 04:17:10|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|1
1626754640000|2021-07-20 04:17:20|6824.7|6821.9|6824.6|6821.8|6824.7|6821.9|6824.6|6821.8|0
1626754650000|2021-07-20 04:17:30|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|0
1626754660000|2021-07-20 04:17:40|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|2
1626754670000|2021-07-20 04:17:50|6824.7|6821.9|6826.2|6823.4|6826.2|6823.4|6824.7|6821.9|19
1626754680000|2021-07-20 04:18:00|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1626754690000|2021-07-20 04:18:10|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|0
1626754720000|2021-07-20 04:18:40|6826.4|6823.6|6826.7|6823.9|6826.7|6823.9|6826.4|6823.6|0
1626754730000|2021-07-20 04:18:50|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|1
1626754740000|2021-07-20 04:19:00|6826.1|6823.3|6825.9|6823.1|6826.2|6823.4|6825.9|6823.1|5
1626754750000|2021-07-20 04:19:10|6825.6|6822.8|6824.9|6822.1|6825.6|6822.8|6824.9|6822.1|0
1626754760000|2021-07-20 04:19:20|6824.1|6821.3|6823.7|6820.9|6824.1|6821.3|6823.7|6820.9|2
1626754770000|2021-07-20 04:19:30|6823.2|6820.4|6822.9|6820.1|6823.2|6820.4|6822.4|6819.6|7
1626754790000|2021-07-20 04:19:50|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|0
1626754800000|2021-07-20 04:20:00|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|2
1626754810000|2021-07-20 04:20:10|6822.4|6819.6|6821.2|6818.4|6822.4|6819.6|6821.1|6818.3|2
1626754820000|2021-07-20 04:20:20|6822.2|6819.4|6822.7|6819.9|6822.7|6819.9|6822.2|6819.4|9
1626754830000|2021-07-20 04:20:30|6822.4|6819.6|6822.7|6819.9|6822.7|6819.9|6822.2|6819.4|1
1626754840000|2021-07-20 04:20:40|6822.6|6819.8|6822.2|6819.4|6822.6|6819.8|6822.2|6819.4|0
1626754860000|2021-07-20 04:21:00|6822.4|6819.6|6822.6|6819.8|6822.7|6819.9|6822.3|6819.5|0
1626754870000|2021-07-20 04:21:10|6822.7|6819.9|6823.6|6820.8|6823.6|6820.8|6822.7|6819.9|3
1626754900000|2021-07-20 04:21:40|6823.7|6820.9|6823.9|6821.1|6824.1|6821.3|6823.7|6820.9|1
1626754930000|2021-07-20 04:22:10|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|0
1626754940000|2021-07-20 04:22:20|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|1
1626754950000|2021-07-20 04:22:30|6824.9|6822.1|6826.2|6823.4|6826.7|6823.9|6824.9|6822.1|3
1626754960000|2021-07-20 04:22:40|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|0
1626754980000|2021-07-20 04:23:00|6825.3|6822.5|6825.6|6822.8|6825.6|6822.8|6824.6|6821.8|2
1626754990000|2021-07-20 04:23:10|6825.7|6822.9|6826.1|6823.3|6826.1|6823.3|6825.7|6822.9|0
1626755000000|2021-07-20 04:23:20|6826.2|6823.4|6825.6|6822.8|6826.2|6823.4|6825.6|6822.8|1
1626755040000|2021-07-20 04:24:00|6825.8|6823|6828.2|6825.4|6828.2|6825.4|6825.8|6823|2
1626755050000|2021-07-20 04:24:10|6828.3|6825.5|6830.1|6827.3|6830.1|6827.3|6828.3|6825.5|1
1626755060000|2021-07-20 04:24:20|6829.9|6827.1|6830.6|6827.8|6830.6|6827.8|6829.9|6827.1|0
1626755070000|2021-07-20 04:24:30|6830.7|6827.9|6829.9|6827.1|6831.6|6828.8|6829.4|6826.6|7
1626755080000|2021-07-20 04:24:40|6829.3|6826.5|6828.6|6825.8|6829.3|6826.5|6828.6|6825.8|0
1626755110000|2021-07-20 04:25:10|6829.1|6826.3|6829.2|6826.4|6829.2|6826.4|6829.1|6826.3|0
1626755140000|2021-07-20 04:25:40|6829.1|6826.3|6828.9|6826.1|6829.1|6826.3|6828.9|6826.1|0
1626755150000|2021-07-20 04:25:50|6829.1|6826.3|6828.7|6825.9|6829.2|6826.4|6828.6|6825.8|0
1626755160000|2021-07-20 04:26:00|6829.1|6826.3|6828.2|6825.4|6829.1|6826.3|6828.1|6825.3|4
1626755170000|2021-07-20 04:26:10|6828.1|6825.3|6829.1|6826.3|6829.1|6826.3|6828.1|6825.3|0
1626755180000|2021-07-20 04:26:20|6829.4|6826.6|6829.6|6826.8|6829.6|6826.8|6829.4|6826.6|1
1626755190000|2021-07-20 04:26:30|6829.2|6826.4|6829.6|6826.8|6829.6|6826.8|6829.1|6826.3|6
1626755200000|2021-07-20 04:26:40|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1626755210000|2021-07-20 04:26:50|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6830.1|6827.3|3
1626755220000|2021-07-20 04:27:00|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1626755230000|2021-07-20 04:27:10|6829.8|6827|6830.5|6827.7|6830.5|6827.7|6829.8|6827|0
1626755240000|2021-07-20 04:27:20|6830.7|6827.9|6831|6828.2|6831|6828.2|6830.7|6827.9|0
1626755250000|2021-07-20 04:27:30|6830.3|6827.5|6830.2|6827.4|6830.3|6827.5|6830|6827.2|2
1626755260000|2021-07-20 04:27:40|6830.9|6828.1|6831.5|6828.7|6831.5|6828.7|6830.9|6828.1|1
1626755270000|2021-07-20 04:27:50|6832|6829.2|6831|6828.2|6832|6829.2|6831|6828.2|2
1626755280000|2021-07-20 04:28:00|6831.2|6828.4|6831|6828.2|6832|6829.2|6831|6828.2|3
1626755290000|2021-07-20 04:28:10|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|0
1626755300000|2021-07-20 04:28:20|6829.7|6826.9|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|4
1626755310000|2021-07-20 04:28:30|6830|6827.2|6829.9|6827.1|6830|6827.2|6829.9|6827.1|2
1626755330000|2021-07-20 04:28:50|6830.2|6827.4|6830.5|6827.7|6830.5|6827.7|6830.2|6827.4|0
1626755340000|2021-07-20 04:29:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|1
1626755350000|2021-07-20 04:29:10|6831.7|6828.9|6831.5|6828.7|6832|6829.2|6831.5|6828.7|0
1626755360000|2021-07-20 04:29:20|6831.7|6828.9|6830.9|6828.1|6832|6829.2|6830.9|6828.1|0
1626755370000|2021-07-20 04:29:30|6830.5|6827.7|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|0
1626755390000|2021-07-20 04:29:50|6832|6829.2|6832|6829.2|6832|6829.2|6831.9|6829.1|8
1626755400000|2021-07-20 04:30:00|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|1
1626755410000|2021-07-20 04:30:10|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832.5|6829.7|1
1626755420000|2021-07-20 04:30:20|6832.7|6829.9|6832.9|6830.1|6833|6830.2|6832.7|6829.9|2
1626755430000|2021-07-20 04:30:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1626755440000|2021-07-20 04:30:40|6833|6830.2|6833|6830.2|6833|6830.2|6832.5|6829.7|5
1626755450000|2021-07-20 04:30:50|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|1
1626755460000|2021-07-20 04:31:00|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|11
1626755470000|2021-07-20 04:31:10|6832.9|6830.1|6831.5|6828.7|6832.9|6830.1|6831.5|6828.7|12
1626755480000|2021-07-20 04:31:20|6831.4|6828.6|6832.5|6829.7|6832.5|6829.7|6831.4|6828.6|6
1626755490000|2021-07-20 04:31:30|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1626755500000|2021-07-20 04:31:40|6832.9|6830.1|6833|6830.2|6833|6830.2|6832.9|6830.1|0
1626755510000|2021-07-20 04:31:50|||||||||10
1626755520000|2021-07-20 04:32:00|||||||||1
1626755530000|2021-07-20 04:32:10|6832.9|6830.1|6832|6829.2|6832.9|6830.1|6832|6829.2|0
1626755560000|2021-07-20 04:32:40|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.2|6829.4|1
1626755580000|2021-07-20 04:33:00|||||||||2
1626755590000|2021-07-20 04:33:10|6832.2|6829.4|6830.5|6827.7|6832.2|6829.4|6830.5|6827.7|3
1626755600000|2021-07-20 04:33:20|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.7|6827.9|15
1626755610000|2021-07-20 04:33:30|6831.2|6828.4|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|1
1626755620000|2021-07-20 04:33:40|6831.2|6828.4|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|3
1626755630000|2021-07-20 04:33:50|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|1
1626755640000|2021-07-20 04:34:00|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1626755650000|2021-07-20 04:34:10|6830.7|6827.9|6831|6828.2|6831|6828.2|6830.7|6827.9|1
1626755660000|2021-07-20 04:34:20|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1626755670000|2021-07-20 04:34:30|6831.2|6828.4|6828.5|6825.7|6831.2|6828.4|6828.5|6825.7|7
1626755680000|2021-07-20 04:34:40|6829|6826.2|6828.2|6825.4|6829.2|6826.4|6828.2|6825.4|0
1626755690000|2021-07-20 04:34:50|6828.7|6825.9|6828.5|6825.7|6829|6826.2|6828.5|6825.7|0
1626755700000|2021-07-20 04:35:00|||||||||2
1626755710000|2021-07-20 04:35:10|6829|6826.2|6828.2|6825.4|6829|6826.2|6828.2|6825.4|2
1626755720000|2021-07-20 04:35:20|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|1
1626755730000|2021-07-20 04:35:30|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|1
1626755740000|2021-07-20 04:35:40|6828|6825.2|6828.2|6825.4|6828.2|6825.4|6828|6825.2|1
1626755750000|2021-07-20 04:35:50|6829.2|6826.4|6831|6828.2|6831.5|6828.7|6829.2|6826.4|1
1626755760000|2021-07-20 04:36:00|6831.2|6828.4|6833|6830.2|6833|6830.2|6831.2|6828.4|17
1626755770000|2021-07-20 04:36:10|6832.7|6829.9|6831.9|6829.1|6832.7|6829.9|6831.9|6829.1|3
1626755780000|2021-07-20 04:36:20|6831.4|6828.6|6831|6828.2|6831.4|6828.6|6830.2|6827.4|0
1626755790000|2021-07-20 04:36:30|6830.5|6827.7|6831.2|6828.4|6831.2|6828.4|6830.2|6827.4|1
1626755800000|2021-07-20 04:36:40|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|1
1626755810000|2021-07-20 04:36:50|6830.4|6827.6|6829.2|6826.4|6830.4|6827.6|6829.2|6826.4|1
1626755820000|2021-07-20 04:37:00|6829.5|6826.7|6829.2|6826.4|6830.2|6827.4|6829|6826.2|2
1626755830000|2021-07-20 04:37:10|6829.5|6826.7|6829.2|6826.4|6829.7|6826.9|6828.9|6826.1|1
1626755840000|2021-07-20 04:37:20|6829|6826.2|6829.2|6826.4|6829.2|6826.4|6829|6826.2|0
1626755850000|2021-07-20 04:37:30|6829.5|6826.7|6831|6828.2|6831|6828.2|6829.5|6826.7|6
1626755860000|2021-07-20 04:37:40|6831.2|6828.4|6831|6828.2|6831.2|6828.4|6831|6828.2|0
1626755870000|2021-07-20 04:37:50|6831.2|6828.4|6832|6829.2|6832.2|6829.4|6831.2|6828.4|0
1626755920000|2021-07-20 04:38:40|6831.7|6828.9|6832|6829.2|6832|6829.2|6831.2|6828.4|1
1626755930000|2021-07-20 04:38:50|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|1
1626755940000|2021-07-20 04:39:00|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|2
1626755950000|2021-07-20 04:39:10|6831.2|6828.4|6829.5|6826.7|6831.2|6828.4|6829.5|6826.7|2
1626755960000|2021-07-20 04:39:20|6829.3|6826.5|6831.2|6828.4|6831.2|6828.4|6829.3|6826.5|2
1626755970000|2021-07-20 04:39:30|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|1
1626755980000|2021-07-20 04:39:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1626755990000|2021-07-20 04:39:50|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1626756000000|2021-07-20 04:40:00|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1626756020000|2021-07-20 04:40:20|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|2
1626756030000|2021-07-20 04:40:30|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1626756090000|2021-07-20 04:41:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1626756100000|2021-07-20 04:41:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1626756130000|2021-07-20 04:42:10|6830|6827.2|6829.9|6827.1|6830|6827.2|6829.9|6827.1|0
1626756150000|2021-07-20 04:42:30|6829.5|6826.7|6829.9|6827.1|6830|6827.2|6829.5|6826.7|0
1626756160000|2021-07-20 04:42:40|6829|6826.2|6829.5|6826.7|6829.7|6826.9|6829|6826.2|1
1626756170000|2021-07-20 04:42:50|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|0
1626756190000|2021-07-20 04:43:10|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|0
1626756230000|2021-07-20 04:43:50|6828.4|6825.6|6828|6825.2|6828.4|6825.6|6828|6825.2|0
1626756240000|2021-07-20 04:44:00|6827.9|6825.1|6828.2|6825.4|6828.2|6825.4|6827.9|6825.1|3
1626756250000|2021-07-20 04:44:10|6828.7|6825.9|6829.5|6826.7|6829.7|6826.9|6828.7|6825.9|1
1626756260000|2021-07-20 04:44:20|6829.7|6826.9|6829.5|6826.7|6830|6827.2|6829.5|6826.7|0
1626756270000|2021-07-20 04:44:30|6830|6827.2|6829.9|6827.1|6830|6827.2|6829.9|6827.1|2
1626756280000|2021-07-20 04:44:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1626756290000|2021-07-20 04:44:50|||||||||1
1626756300000|2021-07-20 04:45:00|6830|6827.2|6831|6828.2|6831|6828.2|6830|6827.2|1
1626756310000|2021-07-20 04:45:10|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.5|6827.7|0
1626756320000|2021-07-20 04:45:20|6831|6828.2|6832.2|6829.4|6832.2|6829.4|6831|6828.2|1
1626756330000|2021-07-20 04:45:30|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|0
1626756360000|2021-07-20 04:46:00|6832|6829.2|6832.2|6829.4|6832.2|6829.4|6832|6829.2|0
1626756370000|2021-07-20 04:46:10|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|0
1626756410000|2021-07-20 04:46:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|1
1626756420000|2021-07-20 04:47:00|6832.5|6829.7|6832.9|6830.1|6833|6830.2|6832.5|6829.7|5
1626756430000|2021-07-20 04:47:10|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1626756440000|2021-07-20 04:47:20|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1626756450000|2021-07-20 04:47:30|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|0
1626756460000|2021-07-20 04:47:40|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|5
1626756490000|2021-07-20 04:48:10|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1626756500000|2021-07-20 04:48:20|6832.7|6829.9|6833.4|6830.6|6834|6831.2|6832.7|6829.9|31
1626756530000|2021-07-20 04:48:50|6832.9|6830.1|6832.7|6829.9|6832.9|6830.1|6832.7|6829.9|5
1626756540000|2021-07-20 04:49:00|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1626756560000|2021-07-20 04:49:20|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|7
1626756580000|2021-07-20 04:49:40|6833.9|6831.1|6833.4|6830.6|6833.9|6831.1|6833|6830.2|21
1626756590000|2021-07-20 04:49:50|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|7
1626756600000|2021-07-20 04:50:00|6833.4|6830.6|6839|6836.2|6839|6836.2|6833.4|6830.6|82
1626756610000|2021-07-20 04:50:10|6838.7|6835.9|6842|6839.2|6842|6839.2|6838.5|6835.7|28
1626756620000|2021-07-20 04:50:20|6841.5|6838.7|6842|6839.2|6842.2|6839.4|6840.2|6837.4|40
1626756630000|2021-07-20 04:50:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1626756640000|2021-07-20 04:50:40|6842.7|6839.9|6841.9|6839.1|6843|6840.2|6840.7|6837.9|15
1626756650000|2021-07-20 04:50:50|6841.4|6838.6|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|4
1626756660000|2021-07-20 04:51:00|6840.7|6837.9|6841|6838.2|6842|6839.2|6840.7|6837.9|5
1626756670000|2021-07-20 04:51:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|3
1626756680000|2021-07-20 04:51:20|6840.7|6837.9|6840.2|6837.4|6841|6838.2|6840.2|6837.4|5
1626756690000|2021-07-20 04:51:30|6840.5|6837.7|6840.5|6837.7|6841|6838.2|6840.5|6837.7|1
1626756710000|2021-07-20 04:51:50|6841.2|6838.4|6840.9|6838.1|6841.2|6838.4|6840.9|6838.1|2
1626756720000|2021-07-20 04:52:00|6840.5|6837.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|0
1626756730000|2021-07-20 04:52:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1626756740000|2021-07-20 04:52:20|6841.4|6838.6|6841.2|6838.4|6841.4|6838.6|6841.2|6838.4|0
1626756750000|2021-07-20 04:52:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1626756770000|2021-07-20 04:52:50|6840.9|6838.1|6840.5|6837.7|6840.9|6838.1|6840.5|6837.7|3
1626756790000|2021-07-20 04:53:10|6839|6836.2|6839.2|6836.4|6839.5|6836.7|6839|6836.2|1
1626756800000|2021-07-20 04:53:20|6839.4|6836.6|6838.5|6835.7|6839.4|6836.6|6838.5|6835.7|9
1626756810000|2021-07-20 04:53:30|6838|6835.2|6837.9|6835.1|6838|6835.2|6837.9|6835.1|1
1626756820000|2021-07-20 04:53:40|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6838|6835.2|0
1626756830000|2021-07-20 04:53:50|6838|6835.2|6837.9|6835.1|6838|6835.2|6837.9|6835.1|0
1626756850000|2021-07-20 04:54:10|6837.2|6834.4|6837.7|6834.9|6837.7|6834.9|6837.2|6834.4|0
1626756860000|2021-07-20 04:54:20|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|1
1626756870000|2021-07-20 04:54:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1626756890000|2021-07-20 04:54:50|||||||||1
1626756900000|2021-07-20 04:55:00|6837|6834.2|6836.9|6834.1|6837|6834.2|6836.9|6834.1|5
1626756910000|2021-07-20 04:55:10|6836.5|6833.7|6837|6834.2|6837|6834.2|6836.5|6833.7|0
1626756920000|2021-07-20 04:55:20|6836.7|6833.9|6836.5|6833.7|6837|6834.2|6835.7|6832.9|5
1626756940000|2021-07-20 04:55:40|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1626756960000|2021-07-20 04:56:00|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|1
1626756970000|2021-07-20 04:56:10|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1626756990000|2021-07-20 04:56:30|6835|6832.2|6835|6832.2|6835|6832.2|6834.9|6832.1|0
1626757000000|2021-07-20 04:56:40|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|1
1626757020000|2021-07-20 04:57:00|6834.5|6831.7|6834.5|6831.7|6835|6832.2|6834.5|6831.7|1
1626757040000|2021-07-20 04:57:20|6834.4|6831.6|6834|6831.2|6834.4|6831.6|6833.9|6831.1|0
1626757050000|2021-07-20 04:57:30|6833.9|6831.1|6834.9|6832.1|6835|6832.2|6833.9|6831.1|10
1626757060000|2021-07-20 04:57:40|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|0
1626757080000|2021-07-20 04:58:00|6834.2|6831.4|6834|6831.2|6834.2|6831.4|6834|6831.2|0
1626757090000|2021-07-20 04:58:10|6833.9|6831.1|6834|6831.2|6834|6831.2|6833.9|6831.1|1
1626757100000|2021-07-20 04:58:20|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|4
1626757120000|2021-07-20 04:58:40|||||||||1
1626757150000|2021-07-20 04:59:10|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|2
1626757160000|2021-07-20 04:59:20|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|1
1626757180000|2021-07-20 04:59:40|||||||||25
1626757190000|2021-07-20 04:59:50|6833.7|6830.9|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|1
1626757200000|2021-07-20 05:00:00|6834|6831.2|6831.9|6829.1|6834|6831.2|6831.9|6829.1|1
1626757230000|2021-07-20 05:00:30|6831.5|6828.7|6830.9|6828.1|6831.5|6828.7|6830.9|6828.1|0
1626757240000|2021-07-20 05:00:40|6831|6828.2|6830.9|6828.1|6831|6828.2|6830.9|6828.1|0
1626757250000|2021-07-20 05:00:50|6829.7|6826.9|6828.9|6826.1|6829.7|6826.9|6828.9|6826.1|1
1626757270000|2021-07-20 05:01:10|6829|6826.2|6829|6826.2|6829.5|6826.7|6829|6826.2|1
1626757280000|2021-07-20 05:01:20|6829.5|6826.7|6830.7|6827.9|6830.7|6827.9|6829.5|6826.7|10
1626757290000|2021-07-20 05:01:30|6831|6828.2|6832.9|6830.1|6833|6830.2|6829.9|6827.1|13
1626757300000|2021-07-20 05:01:40|6833.2|6830.4|6833.5|6830.7|6833.5|6830.7|6833|6830.2|2
1626757310000|2021-07-20 05:01:50|6833.2|6830.4|6832.9|6830.1|6833.2|6830.4|6832.9|6830.1|1
1626757330000|2021-07-20 05:02:10|6831.4|6828.6|6832|6829.2|6832|6829.2|6831|6828.2|17
1626757340000|2021-07-20 05:02:20|6831.9|6829.1|6832|6829.2|6832|6829.2|6831.9|6829.1|0
1626757350000|2021-07-20 05:02:30|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1626757360000|2021-07-20 05:02:40|6834.2|6831.4|6842.2|6839.4|6842.2|6839.4|6834.2|6831.4|46
1626757370000|2021-07-20 05:02:50|6843|6840.2|6841.5|6838.7|6843|6840.2|6841.5|6838.7|10
1626757380000|2021-07-20 05:03:00|6841.6|6837.6|6841.5|6838.7|6841.9|6839.1|6841.2|6837.6|3
1626757390000|2021-07-20 05:03:10|6840.5|6837.7|6840.5|6837.7|6841|6838.2|6840.5|6837.7|3
1626757400000|2021-07-20 05:03:20|6840.7|6837.9|6840.7|6837.9|6841|6838.2|6840.5|6837.7|19
1626757410000|2021-07-20 05:03:30|6841|6838.2|6843|6840.2|6843|6840.2|6840.5|6837.7|10
1626757420000|2021-07-20 05:03:40|6842.5|6839.7|6842.9|6840.1|6843.4|6840.6|6842.5|6839.7|9
1626757430000|2021-07-20 05:03:50|6842.7|6839.9|6844|6841.2|6844.2|6841.4|6842.7|6839.9|7
1626757440000|2021-07-20 05:04:00|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6843|6840.2|7
1626757450000|2021-07-20 05:04:10|||||||||4
1626757460000|2021-07-20 05:04:20|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|2
1626757470000|2021-07-20 05:04:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1626757490000|2021-07-20 05:04:50|6843.4|6840.6|6843.1|6840.3|6843.4|6840.6|6843|6840.2|2
1626757500000|2021-07-20 05:05:00|6845.5|6842.7|6845.9|6843.1|6847|6844.2|6845.1|6842.3|14
1626757510000|2021-07-20 05:05:10|6846.1|6843.3|6848.1|6845.3|6848.1|6845.3|6846.1|6843.3|5
1626757520000|2021-07-20 05:05:20|6847.5|6844.7|6846.9|6844.1|6848.1|6845.3|6846.9|6844.1|11
1626757530000|2021-07-20 05:05:30|6847.2|6844.4|6847.5|6844.7|6847.5|6844.7|6847.2|6844.4|7
1626757540000|2021-07-20 05:05:40|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6848|6845.2|15
1626757550000|2021-07-20 05:05:50|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|10
1626757560000|2021-07-20 05:06:00|6849.5|6846.7|6848.9|6846.1|6850|6847.2|6848.9|6846.1|11
1626757570000|2021-07-20 05:06:10|6848|6845.2|6846.9|6844.1|6848.4|6845.6|6846.9|6844.1|8
1626757580000|2021-07-20 05:06:20|6847.1|6844.3|6847.5|6844.7|6847.5|6844.7|6847.1|6844.3|0
1626757590000|2021-07-20 05:06:30|6847.6|6844.8|6848|6845.2|6848.4|6845.6|6847.6|6844.8|0
1626757600000|2021-07-20 05:06:40|6847.7|6844.9|6846.9|6844.1|6847.7|6844.9|6845.9|6843.1|4
1626757610000|2021-07-20 05:06:50|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846|6843.2|0
1626757620000|2021-07-20 05:07:00|6847.2|6844.4|6845.9|6843.1|6847.6|6844.8|6845.9|6843|11
1626757630000|2021-07-20 05:07:10|6844.5|6841.7|6843.9|6841.1|6844.5|6841.7|6843.9|6841.1|3
1626757650000|2021-07-20 05:07:30|6843.4|6840.6|6843|6840.2|6843.4|6840.6|6843|6840.2|0
1626757660000|2021-07-20 05:07:40|6843.3|6840.5|6843.9|6841.1|6843.9|6841.1|6843.3|6840.5|8
1626757670000|2021-07-20 05:07:50|6843.4|6840.6|6843|6840.2|6843.4|6840.6|6843|6840.2|0
1626757680000|2021-07-20 05:08:00|6843.5|6840.7|6843.5|6840.7|6844|6841.2|6843.5|6840.7|1
1626757690000|2021-07-20 05:08:10|6845.5|6842.7|6845.5|6842.7|6846.1|6843.3|6845.5|6842.7|3
1626757710000|2021-07-20 05:08:30|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6844.9|6842.1|0
1626757740000|2021-07-20 05:09:00|6845.9|6843.1|6846.1|6843.3|6846.5|6843.7|6845.9|6843.1|0
1626757750000|2021-07-20 05:09:10|6846|6843.2|6846|6843.2|6846|6843.2|6845.9|6843.1|0
1626757760000|2021-07-20 05:09:20|6845.9|6843.1|6843.5|6840.7|6845.9|6843.1|6843.1|6840.3|13
1626757790000|2021-07-20 05:09:50|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1626757800000|2021-07-20 05:10:00|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|2
1626757810000|2021-07-20 05:10:10|6844.1|6841.3|6843.5|6840.7|6844.1|6841.3|6843.5|6840.7|2
1626757850000|2021-07-20 05:10:50|6843.8|6841|6846|6843.2|6846.1|6843.3|6843.8|6841|4
1626757860000|2021-07-20 05:11:00|6845.6|6842.8|6845.5|6842.7|6845.6|6842.8|6845.5|6842.7|1
1626757870000|2021-07-20 05:11:10|6845.3|6842.5|6844.8|6842|6845.3|6842.5|6844.8|6842|0
1626757880000|2021-07-20 05:11:20|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|2
1626757900000|2021-07-20 05:11:40|6846|6843.2|6845.8|6843|6846|6843.2|6845.5|6842.7|0
1626757920000|2021-07-20 05:12:00|6845.5|6842.7|6845.8|6843|6846|6843.2|6845.5|6842.7|9
1626757930000|2021-07-20 05:12:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1626757940000|2021-07-20 05:12:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|2
1626757950000|2021-07-20 05:12:30|6846.3|6843.5|6845.8|6843|6846.3|6843.5|6845.8|6843|0
1626757960000|2021-07-20 05:12:40|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1626757970000|2021-07-20 05:12:50|6845|6842.2|6845.8|6843|6846|6843.2|6844.6|6841.8|1
1626757980000|2021-07-20 05:13:00|6846|6843.2|6846.1|6843.3|6846.1|6843.3|6846|6843.2|1
1626757990000|2021-07-20 05:13:10|6846.5|6843.7|6847.5|6844.7|6847.5|6844.7|6845.5|6842.7|18
1626758000000|2021-07-20 05:13:20|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1626758010000|2021-07-20 05:13:30|6847.5|6844.7|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|2
1626758020000|2021-07-20 05:13:40|6846.8|6844|6847.5|6844.7|6847.5|6844.7|6846.8|6844|0
1626758040000|2021-07-20 05:14:00|6847|6844.2|6846.8|6844|6847|6844.2|6846.8|6844|0
1626758050000|2021-07-20 05:14:10|6846.6|6843.8|6846.8|6844|6847|6844.2|6846.6|6843.8|0
1626758060000|2021-07-20 05:14:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|1
1626758070000|2021-07-20 05:14:30|6846.1|6843.3|6843|6840.2|6846.1|6843.3|6843|6840.2|18
1626758080000|2021-07-20 05:14:40|||||||||3
1626758090000|2021-07-20 05:14:50|||||||||10
1626758100000|2021-07-20 05:15:00|6843.1|6840.3|6842.6|6839.8|6843.3|6840.5|6842.6|6839.8|9
1626758110000|2021-07-20 05:15:10|6842.5|6839.7|6840.5|6837.7|6842.5|6839.7|6840.5|6837.7|16
1626758120000|2021-07-20 05:15:20|6840|6837.2|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|5
1626758140000|2021-07-20 05:15:40|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|2
1626758150000|2021-07-20 05:15:50|6838.8|6836|6838.5|6835.7|6839.9|6836.4|6838.5|6835.7|1
1626758160000|2021-07-20 05:16:00|6838.8|6836|6838.5|6835.7|6839|6836.2|6838.5|6835.7|1
1626758170000|2021-07-20 05:16:10|6839|6836.2|6839.6|6836.8|6839.6|6836.8|6839|6836.2|13
1626758180000|2021-07-20 05:16:20|6839.1|6836.3|6839.1|6836.3|6839.3|6836.5|6839.1|6836.3|5
1626758190000|2021-07-20 05:16:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|3
1626758200000|2021-07-20 05:16:40|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|4
1626758210000|2021-07-20 05:16:50|6839|6836.2|6838.1|6835.3|6839|6836.2|6837.6|6834.8|12
1626758220000|2021-07-20 05:17:00|6838.6|6835.8|6838.5|6835.7|6838.6|6835.8|6838.5|6835.7|3
1626758240000|2021-07-20 05:17:20|6838.8|6836|6839.1|6836.3|6839.1|6836.3|6838.8|6836|14
1626758250000|2021-07-20 05:17:30|6839.3|6836.5|6840.3|6837.5|6840.6|6837.8|6839.3|6836.5|5
1626758260000|2021-07-20 05:17:40|6840.1|6837.3|6840.3|6837.5|6840.3|6837.5|6840.1|6837.3|3
1626758270000|2021-07-20 05:17:50|6840.1|6837.3|6839.1|6836.3|6840.3|6837.5|6839|6836.2|6
1626758280000|2021-07-20 05:18:00|||||||||3
1626758290000|2021-07-20 05:18:10|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|3
1626758310000|2021-07-20 05:18:30|6837.8|6835|6837.3|6834.5|6837.8|6835|6837.1|6834.3|0
1626758330000|2021-07-20 05:18:50|||||||||2
1626758360000|2021-07-20 05:19:20|6837.8|6835|6838.8|6836|6838.8|6836|6837.8|6835|15
1626758380000|2021-07-20 05:19:40|6838.3|6835.5|6838.1|6835.3|6838.3|6835.5|6838.1|6835.3|0
1626758390000|2021-07-20 05:19:50|6838.3|6835.5|6839.8|6837|6839.8|6837|6838.3|6835.5|0
1626758400000|2021-07-20 05:20:00|6840.1|6837.3|6841.1|6838.3|6841.3|6838.5|6840.1|6837.3|1
1626758410000|2021-07-20 05:20:10|6841|6838.2|6840.8|6838|6841|6838.2|6840.6|6837.8|2
1626758430000|2021-07-20 05:20:30|6841.1|6838.3|6840.8|6838|6841.1|6838.3|6840.6|6837.8|0
1626758440000|2021-07-20 05:20:40|6840.9|6836.9|6840.8|6838|6840.9|6838|6840.8|6836.9|0
1626758450000|2021-07-20 05:20:50|6840.1|6837.3|6840.8|6838|6840.8|6838|6840.1|6837.3|0
1626758460000|2021-07-20 05:21:00|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1626758470000|2021-07-20 05:21:10|6841.3|6838.5|6842.8|6840|6842.8|6840|6841.3|6838.5|5
1626758480000|2021-07-20 05:21:20|6842.6|6839.8|6842.3|6839.5|6842.6|6839.8|6842.3|6839.5|0
1626758490000|2021-07-20 05:21:30|6842.4|6839.6|6843.3|6840.5|6843.3|6840.5|6842.4|6839.6|1
1626758500000|2021-07-20 05:21:40|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1626758520000|2021-07-20 05:22:00|6842.8|6840|6846.4|6843.6|6846.4|6843.6|6842.8|6840|23
1626758530000|2021-07-20 05:22:10|6846.3|6843.5|6845.3|6842.5|6846.3|6843.5|6845.3|6842.5|1
1626758540000|2021-07-20 05:22:20|6845.1|6842.3|6845.3|6842.5|6845.3|6842.5|6845.1|6842.3|0
1626758560000|2021-07-20 05:22:40|6845.6|6842.8|6845.3|6842.5|6845.6|6842.8|6845.1|6842.3|0
1626758580000|2021-07-20 05:23:00|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|3
1626758590000|2021-07-20 05:23:10|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6843.8|6841|1
1626758610000|2021-07-20 05:23:30|6844.3|6841.5|6845.1|6842.3|6845.1|6842.3|6844.3|6841.5|8
1626758620000|2021-07-20 05:23:40|6845.3|6842.5|6844.1|6841.3|6845.3|6842.5|6843.4|6840.6|7
1626758630000|2021-07-20 05:23:50|6844.3|6841.5|6844.1|6841.3|6844.3|6841.5|6844.1|6841.3|0
1626758640000|2021-07-20 05:24:00|6844.3|6841.5|6844.1|6841.3|6844.3|6841.5|6844.1|6841.3|0
1626758650000|2021-07-20 05:24:10|6844.4|6841.6|6845.4|6842.6|6845.4|6842.6|6844.4|6841.6|2
1626758660000|2021-07-20 05:24:20|6846.3|6843.5|6847|6844.2|6847|6844.2|6846.3|6843.5|2
1626758670000|2021-07-20 05:24:30|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1626758710000|2021-07-20 05:25:10|6845.6|6842.8|6844.1|6841.3|6845.6|6842.8|6844.1|6841.3|3
1626758720000|2021-07-20 05:25:20|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1626758730000|2021-07-20 05:25:30|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|0
1626758740000|2021-07-20 05:25:40|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1626758750000|2021-07-20 05:25:50|6844.4|6841.6|6844.1|6841.3|6844.4|6841.6|6844.1|6841.3|1
1626758760000|2021-07-20 05:26:00|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1626758770000|2021-07-20 05:26:10|6844.1|6841.3|6846.1|6843.3|6846.1|6843.3|6844.1|6841.3|49
1626758780000|2021-07-20 05:26:20|6845.6|6842.8|6845.4|6842.6|6845.6|6842.8|6845.3|6842.5|1
1626758790000|2021-07-20 05:26:30|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6845.3|6842.5|0
1626758810000|2021-07-20 05:26:50|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|1
1626758820000|2021-07-20 05:27:00|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|8
1626758830000|2021-07-20 05:27:10|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|1
1626758840000|2021-07-20 05:27:20|6845.8|6843|6845.8|6843|6845.8|6843|6845.4|6842.6|2
1626758850000|2021-07-20 05:27:30|6846.1|6843.3|6845.3|6842.5|6846.1|6843.3|6845.3|6842.5|0
1626758860000|2021-07-20 05:27:40|6845.1|6842.3|6846.1|6843.3|6846.1|6843.3|6844.8|6842|1
1626758870000|2021-07-20 05:27:50|6847.1|6844.3|6846.8|6844|6847.1|6844.3|6846.6|6843.8|4
1626758880000|2021-07-20 05:28:00|6847.1|6844.3|6844.8|6842|6847.1|6844.3|6844.3|6841.5|1
1626758900000|2021-07-20 05:28:20|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|1
1626758910000|2021-07-20 05:28:30|6844.8|6842|6845.1|6842.3|6845.6|6842.8|6844.8|6842|0
1626758920000|2021-07-20 05:28:40|6845.3|6842.5|6846.3|6843.5|6846.4|6843.6|6845.3|6842.5|2
1626758930000|2021-07-20 05:28:50|6846.1|6843.3|6846.8|6844|6846.8|6844|6846.1|6843.3|3
1626758940000|2021-07-20 05:29:00|6846.6|6843.8|6846.8|6844|6846.8|6844|6846.3|6843.5|0
1626758950000|2021-07-20 05:29:10|6846.3|6843.5|6846.1|6843.3|6846.8|6844|6846.1|6843.3|0
1626758960000|2021-07-20 05:29:20|6846.3|6843.5|6845.1|6842.3|6846.3|6843.5|6845.1|6842.3|1
1626758970000|2021-07-20 05:29:30|6844.1|6841.3|6844.8|6842|6844.8|6842|6844.1|6841.3|0
1626758980000|2021-07-20 05:29:40|6845.3|6842.5|6846.1|6843.3|6846.1|6843.3|6845.3|6842.5|2
1626758990000|2021-07-20 05:29:50|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|1
1626759000000|2021-07-20 05:30:00|6847.8|6845|6847.1|6844.3|6848.3|6845.5|6846.9|6844.1|26
1626759010000|2021-07-20 05:30:10|6846.6|6843.8|6845.8|6843|6846.8|6844|6845.3|6842.5|0
1626759020000|2021-07-20 05:30:20|6845.6|6842.8|6845.4|6842.6|6845.6|6842.8|6845.3|6842.5|0
1626759030000|2021-07-20 05:30:30|6845.8|6843|6846.4|6843.6|6846.8|6844|6845.8|6843|0
1626759040000|2021-07-20 05:30:40|6846.8|6844|6847.8|6845|6847.8|6845|6846.8|6844|0
1626759050000|2021-07-20 05:30:50|6847.3|6844.5|6848.1|6845.3|6848.3|6845.5|6847.3|6844.5|1
1626759060000|2021-07-20 05:31:00|6847.8|6845|6847.8|6845|6847.8|6845|6847.3|6844.5|0
1626759070000|2021-07-20 05:31:10|6848.3|6845.5|6847.6|6844.8|6848.3|6845.5|6847.6|6844.8|1
1626759080000|2021-07-20 05:31:20|6847.3|6844.5|6847.1|6844.3|6847.3|6844.5|6847.1|6844.3|4
1626759090000|2021-07-20 05:31:30|6846.8|6844|6845.8|6843|6846.8|6844|6844.9|6842.1|5
1626759100000|2021-07-20 05:31:40|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|0
1626759110000|2021-07-20 05:31:50|6845.3|6842.5|6845.4|6842.6|6845.4|6842.6|6844.8|6842|12
1626759120000|2021-07-20 05:32:00|6845.9|6843.1|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|4
1626759130000|2021-07-20 05:32:10|6845.9|6843.1|6845.4|6842.6|6845.9|6843.1|6845.3|6842.5|5
1626759140000|2021-07-20 05:32:20|6845.3|6842.5|6844.1|6841.3|6845.3|6842.5|6844.1|6841.3|0
1626759150000|2021-07-20 05:32:30|6843.8|6841|6844.4|6841.6|6844.4|6841.6|6843.8|6841|0
1626759160000|2021-07-20 05:32:40|6844.1|6841.3|6843.4|6840.6|6844.1|6841.3|6843.4|6840.6|0
1626759170000|2021-07-20 05:32:50|6843.6|6840.8|6843.8|6841|6844.3|6841.5|6843.3|6840.5|2
1626759180000|2021-07-20 05:33:00|6843.9|6841.1|6846.3|6843.5|6846.3|6843.5|6843.9|6841.1|3
1626759190000|2021-07-20 05:33:10|6846.9|6844.1|6847.4|6844.6|6848.3|6845.5|6846.9|6844.1|32
1626759200000|2021-07-20 05:33:20|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6847.3|6844.2|0
1626759210000|2021-07-20 05:33:30|6847.4|6844.6|6847.3|6844.5|6847.8|6845|6846.9|6844.1|0
1626759220000|2021-07-20 05:33:40|6847.1|6844.3|6846.8|6844|6847.1|6844.3|6846.8|6844|0
1626759230000|2021-07-20 05:33:50|6846.1|6843.3|6846.3|6843.5|6846.8|6844|6844.8|6842|4
1626759240000|2021-07-20 05:34:00|6846.8|6844|6848.1|6845.3|6848.1|6845.3|6846.8|6844|3
1626759250000|2021-07-20 05:34:10|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|0
1626759260000|2021-07-20 05:34:20|6846.3|6843.5|6846.1|6843.3|6846.3|6843.5|6846.1|6843.3|10
1626759300000|2021-07-20 05:35:00|6846.3|6843.5|6847.8|6845|6847.8|6845|6846.3|6843.5|0
1626759310000|2021-07-20 05:35:10|6847.6|6844.8|6846.8|6844|6847.6|6844.8|6846.8|6844|2
1626759320000|2021-07-20 05:35:20|6847.3|6844.5|6848.4|6845.6|6848.4|6845.6|6847.3|6844.5|6
1626759330000|2021-07-20 05:35:30|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|1
1626759340000|2021-07-20 05:35:40|6848.3|6845.5|6847.1|6844.3|6848.3|6845.5|6847.1|6844.3|1
1626759350000|2021-07-20 05:35:50|6846.3|6843.5|6846.1|6843.3|6846.3|6843.5|6846.1|6843.3|1
1626759370000|2021-07-20 05:36:10|6846.4|6843.6|6844.1|6841.3|6847.3|6844.5|6844.1|6841.3|27
1626759380000|2021-07-20 05:36:20|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1626759390000|2021-07-20 05:36:30|6844.4|6841.6|6845.1|6842.3|6845.1|6842.3|6844.4|6841.6|2
1626759400000|2021-07-20 05:36:40|6844.6|6841.8|6842.8|6840|6844.6|6841.8|6842.6|6839.8|17
1626759410000|2021-07-20 05:36:50|6842.9|6840.1|6843.1|6840.3|6843.3|6840.5|6842.9|6840.1|5
1626759420000|2021-07-20 05:37:00|6842.8|6840|6842.1|6839.3|6842.8|6840|6841.8|6839|0
1626759430000|2021-07-20 05:37:10|6841.8|6839|6841.1|6838.3|6841.8|6839|6841.1|6838.3|0
1626759450000|2021-07-20 05:37:30|6841.3|6838.5|6840.4|6837.6|6841.3|6838.5|6840.3|6837.5|4
1626759460000|2021-07-20 05:37:40|6840.6|6837.8|6840.1|6837.3|6840.6|6837.8|6840.1|6837.3|0
1626759470000|2021-07-20 05:37:50|6839.3|6836.5|6837.3|6834.5|6839.3|6836.5|6837.3|6834.5|10
1626759480000|2021-07-20 05:38:00|6837.4|6834.6|6837.1|6834.3|6837.8|6835|6837.1|6834.3|11
1626759490000|2021-07-20 05:38:10|6837.3|6834.5|6837.1|6834.3|6837.3|6834.5|6837.1|6834.3|7
1626759500000|2021-07-20 05:38:20|6838.3|6835.5|6838.3|6835.5|6839.3|6836.5|6838.3|6835.5|57
1626759510000|2021-07-20 05:38:30|||||||||15
1626759520000|2021-07-20 05:38:40|6838.1|6835.3|6836.3|6833.5|6838.1|6835.3|6836.3|6833.5|10
1626759530000|2021-07-20 05:38:50|6837.1|6834.3|6837.8|6835|6837.8|6835|6837.1|6834.3|4
1626759540000|2021-07-20 05:39:00|6838.3|6835.5|6838.3|6835.5|6839.1|6836.3|6837.9|6835.1|1
1626759550000|2021-07-20 05:39:10|6838.1|6835.3|6837.8|6835|6838.1|6835.3|6837.8|6835|1
1626759560000|2021-07-20 05:39:20|6837.4|6834.6|6836.8|6834|6837.8|6835|6836.8|6834|5
1626759570000|2021-07-20 05:39:30|6836.9|6834.1|6837.1|6834.3|6837.8|6835|6836.9|6834.1|4
1626759580000|2021-07-20 05:39:40|6837.3|6834.5|6837.3|6834.5|6837.8|6835|6837.1|6834.3|0
1626759590000|2021-07-20 05:39:50|6837.4|6834.6|6837.3|6834.5|6837.8|6835|6837.1|6834.3|1
1626759600000|2021-07-20 05:40:00|6837.4|6834.6|6840.1|6837.3|6840.1|6837.3|6837.4|6834.6|7
1626759610000|2021-07-20 05:40:10|6839.6|6836.8|6840.8|6838|6840.8|6838|6839.3|6836.5|2
1626759620000|2021-07-20 05:40:20|6841|6838.2|6840.1|6837.3|6841|6838.2|6840.1|6837.3|0
1626759630000|2021-07-20 05:40:30|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|6839.1|6836.3|1
1626759640000|2021-07-20 05:40:40|6839.6|6836.8|6838.2|6835.4|6839.7|6836.9|6838.1|6835.3|85
1626759650000|2021-07-20 05:40:50|6838.6|6835.8|6839.1|6836.3|6839.2|6836.4|6838.6|6835.8|4
1626759660000|2021-07-20 05:41:00|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|0
1626759670000|2021-07-20 05:41:10|6840|6837.2|6839.1|6836.3|6840|6837.2|6839.1|6836.3|2
1626759680000|2021-07-20 05:41:20|6839.2|6836.4|6840.1|6837.3|6840.2|6837.4|6839.1|6836.3|3
1626759690000|2021-07-20 05:41:30|6840.2|6837.4|6840.4|6837.6|6840.4|6837.6|6840.2|6837.4|0
1626759700000|2021-07-20 05:41:40|6840.2|6837.4|6839.6|6836.8|6840.2|6837.4|6839.6|6836.8|0
1626759710000|2021-07-20 05:41:50|6840.1|6837.3|6839.7|6836.9|6840.1|6837.3|6839.6|6836.8|3
1626759720000|2021-07-20 05:42:00|6840.2|6837.4|6840.1|6837.3|6840.2|6837.4|6840.1|6837.3|0
1626759730000|2021-07-20 05:42:10|6840.7|6837.9|6840.7|6837.9|6841.8|6838.6|6840.6|6837.8|4
1626759740000|2021-07-20 05:42:20|6841.2|6838.4|6841.2|6838.4|6841.7|6838.9|6841.1|6838.3|2
1626759750000|2021-07-20 05:42:30|6841.1|6838.3|6841.1|6838.3|6841.2|6838.4|6841.1|6838.3|0
1626759760000|2021-07-20 05:42:40|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|1
1626759780000|2021-07-20 05:43:00|6841.1|6838.3|6841.7|6838.9|6842.1|6839.3|6840.7|6837.9|96
1626759790000|2021-07-20 05:43:10|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1626759800000|2021-07-20 05:43:20|6842.2|6839.4|6843.1|6840.3|6843.2|6840.4|6842.1|6839.3|21
1626759810000|2021-07-20 05:43:30|6843|6840.2|6841.7|6838.9|6843|6840.2|6841.1|6838.3|0
1626759820000|2021-07-20 05:43:40|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|6841.1|6838.3|0
1626759840000|2021-07-20 05:44:00|6841.6|6838.8|6842.1|6839.3|6842.1|6839.3|6841.6|6838.8|4
1626759850000|2021-07-20 05:44:10|6841.7|6838.9|6845.2|6842.4|6845.2|6842.4|6841.2|6838.4|22
1626759860000|2021-07-20 05:44:20|6845.1|6842.3|6845.2|6842.4|6845.2|6842.4|6844.9|6842.1|3
1626759870000|2021-07-20 05:44:30|6845.1|6842.3|6845.2|6842.4|6845.2|6842.4|6845.1|6842.3|3
1626759880000|2021-07-20 05:44:40|6845.1|6842.3|6845.2|6842.4|6845.2|6842.4|6844.2|6841.4|2
1626759890000|2021-07-20 05:44:50|6845.1|6842.3|6844.7|6841.9|6845.1|6842.3|6844.6|6841.8|3
1626759900000|2021-07-20 05:45:00|6845.1|6842.3|6845.2|6842.4|6845.2|6842.4|6844.2|6841.4|0
1626759910000|2021-07-20 05:45:10|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|0
1626759920000|2021-07-20 05:45:20|6844.6|6841.8|6845.1|6842.3|6845.2|6842.4|6844.6|6841.8|5
1626759940000|2021-07-20 05:45:40|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|0
1626759950000|2021-07-20 05:45:50|6845.6|6842.8|6843.7|6840.9|6845.6|6842.8|6843.7|6840.9|5
1626759960000|2021-07-20 05:46:00|6844|6841.2|6843.1|6840.3|6844.7|6841.9|6843.1|6840.3|1
1626759970000|2021-07-20 05:46:10|6842.6|6839.8|6842.1|6839.3|6842.6|6839.8|6842.1|6839.3|0
1626759990000|2021-07-20 05:46:30|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|0
1626760000000|2021-07-20 05:46:40|6841.9|6839.1|6842.1|6839.3|6842.7|6839.9|6841.9|6839.1|1
1626760010000|2021-07-20 05:46:50|6842.2|6839.4|6842.1|6839.3|6842.7|6839.9|6842.1|6839.3|1
1626760030000|2021-07-20 05:47:10|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|0
1626760040000|2021-07-20 05:47:20|6841.5|6838.7|6841.1|6838.3|6841.5|6838.7|6841.1|6838.3|0
1626760050000|2021-07-20 05:47:30|6841.4|6838.6|6841.1|6838.3|6841.4|6838.6|6841.1|6838.3|0
1626760060000|2021-07-20 05:47:40|6841.2|6838.4|6841.1|6838.3|6841.2|6838.4|6841.1|6838.3|2
1626760070000|2021-07-20 05:47:50|6840.7|6837.9|6840.1|6837.3|6840.7|6837.9|6840.1|6837.3|1
1626760080000|2021-07-20 05:48:00|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|0
1626760090000|2021-07-20 05:48:10|6839.2|6836.4|6839.1|6836.3|6839.2|6836.4|6838.4|6835.6|3
1626760110000|2021-07-20 05:48:30|6839.4|6836.6|6839.1|6836.3|6839.4|6836.6|6839.1|6836.3|0
1626760120000|2021-07-20 05:48:40|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|0
1626760140000|2021-07-20 05:49:00|6838.6|6835.8|6838.2|6835.4|6838.6|6835.8|6838.1|6835.3|1
1626760150000|2021-07-20 05:49:10|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|2
1626760160000|2021-07-20 05:49:20|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|1
1626760170000|2021-07-20 05:49:30|6838.1|6835.3|6839.1|6836.3|6839.1|6836.3|6838.1|6835.3|2
1626760180000|2021-07-20 05:49:40|6838.9|6836.1|6839.2|6836.4|6839.4|6836.6|6838.9|6836.1|0
1626760190000|2021-07-20 05:49:50|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1626760200000|2021-07-20 05:50:00|6839.7|6836.9|6841.1|6838.3|6841.2|6838.4|6839.7|6836.9|0
1626760210000|2021-07-20 05:50:10|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|3
1626760230000|2021-07-20 05:50:30|6840.1|6837.3|6839.7|6836.9|6840.2|6837.4|6839.7|6836.9|4
1626760250000|2021-07-20 05:50:50|6840.2|6837.4|6840.6|6837.8|6841.4|6838.6|6840.2|6837.4|13
1626760260000|2021-07-20 05:51:00|6840.2|6837.4|6839.7|6836.9|6840.2|6837.4|6839.7|6836.9|3
1626760270000|2021-07-20 05:51:10|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|0
1626760280000|2021-07-20 05:51:20|6840.2|6837.4|6840.1|6837.3|6840.2|6837.4|6840.1|6837.3|0
1626760290000|2021-07-20 05:51:30|6839.7|6836.9|6841.6|6838.8|6841.6|6838.8|6839.2|6836.4|13
1626760300000|2021-07-20 05:51:40|6841.4|6838.6|6841.9|6839.1|6841.9|6839.1|6841.1|6838.3|1
1626760310000|2021-07-20 05:51:50|6842.4|6839.6|6843.2|6840.4|6843.2|6840.4|6842.4|6839.6|2
1626760320000|2021-07-20 05:52:00|6842.7|6839.9|6843.4|6840.6|6843.4|6840.6|6842.7|6839.9|3
1626760330000|2021-07-20 05:52:10|6844|6841.2|6844.4|6841.6|6844.4|6841.6|6844|6841.2|0
1626760340000|2021-07-20 05:52:20|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|2
1626760360000|2021-07-20 05:52:40|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|0
1626760380000|2021-07-20 05:53:00|6844.7|6841.9|6845.7|6842.9|6846.2|6843.4|6844.7|6841.9|18
1626760390000|2021-07-20 05:53:10|6846.8|6842.8|6847.7|6844.9|6847.8|6844.9|6845.7|6842.8|0
1626760400000|2021-07-20 05:53:20|6847.2|6844.4|6847.4|6844.6|6847.4|6844.6|6847.2|6844.4|0
1626760410000|2021-07-20 05:53:30|6847.2|6844.4|6847.4|6844.6|6847.4|6844.6|6847.2|6844.4|0
1626760420000|2021-07-20 05:53:40|6847.1|6844.3|6847.7|6844.9|6847.8|6844.9|6847.1|6843.8|1
1626760430000|2021-07-20 05:53:50|6848.5|6844.5|6847.7|6844.9|6849.2|6845.6|6847.7|6844.5|22
1626760440000|2021-07-20 05:54:00|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|1
1626760450000|2021-07-20 05:54:10|6846.6|6843.8|6847.4|6844.6|6847.8|6844.6|6846.6|6843.8|17
1626760460000|2021-07-20 05:54:20|6848.4|6845.6|6848.7|6845.9|6848.7|6845.9|6848.4|6845.6|0
1626760470000|2021-07-20 05:54:30|6849.1|6846.3|6850.8|6846.8|6850.8|6847.3|6849.1|6846.3|6
1626760480000|2021-07-20 05:54:40|6850.4|6847.6|6850.1|6847.3|6851.1|6848.3|6849.6|6846.8|28
1626760490000|2021-07-20 05:54:50|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|1
1626760500000|2021-07-20 05:55:00|6850.4|6847.6|6850.1|6847.3|6851.2|6847.9|6850.1|6847.2|11
1626760510000|2021-07-20 05:55:10|6849.6|6846.8|6849.6|6846.8|6849.7|6846.9|6849.6|6846.8|3
1626760520000|2021-07-20 05:55:20|6850.1|6847.3|6851.7|6848.9|6851.7|6848.9|6850.1|6847.3|3
1626760540000|2021-07-20 05:55:40|6852.1|6849.3|6853.4|6850.6|6853.4|6850.6|6852.1|6849.3|6
1626760550000|2021-07-20 05:55:50|6853.7|6850.9|6856.1|6853.3|6856.1|6853.3|6853.7|6850.9|2
1626760560000|2021-07-20 05:56:00|6856.4|6853.6|6855.1|6852.3|6856.6|6853.8|6855.1|6852.3|6
1626760570000|2021-07-20 05:56:10|6854.6|6851.8|6854.7|6851.9|6854.7|6851.9|6854.1|6851.3|10
1626760580000|2021-07-20 05:56:20|6854.9|6852.1|6855.7|6852.9|6855.7|6852.9|6854.9|6852.1|1
1626760590000|2021-07-20 05:56:30|6856.1|6853.3|6854.2|6851.4|6856.1|6853.3|6854.2|6851.4|51
1626760600000|2021-07-20 05:56:40|6854.1|6851.3|6854.2|6851.4|6855.1|6852.3|6854.1|6851.3|20
1626760610000|2021-07-20 05:56:50|6855.1|6852.3|6857.2|6854.4|6857.2|6854.4|6855.1|6852.3|21
1626760620000|2021-07-20 05:57:00|6857.1|6854.3|6857.6|6854.8|6858.2|6855.4|6856.1|6853.3|24
1626760630000|2021-07-20 05:57:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|14
1626760640000|2021-07-20 05:57:20|6858.9|6856.1|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|17
1626760650000|2021-07-20 05:57:30|6857.1|6854.3|6856.1|6853.3|6857.1|6854.3|6855.2|6852.4|16
1626760690000|2021-07-20 05:58:10|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|0
1626760710000|2021-07-20 05:58:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1626760720000|2021-07-20 05:58:40|6855.9|6853.1|6854.2|6851.4|6855.9|6853.1|6854.1|6851.3|2
1626760730000|2021-07-20 05:58:50|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|1
1626760740000|2021-07-20 05:59:00|6853.9|6851.1|6853.2|6850.4|6853.9|6851.1|6853.2|6850.4|0
1626760750000|2021-07-20 05:59:10|6853.9|6851.1|6855.1|6852.3|6855.1|6852.3|6853.9|6851.1|5
1626760760000|2021-07-20 05:59:20|6854.6|6851.8|6855.2|6852.4|6855.7|6852.9|6854.6|6851.8|1
1626760770000|2021-07-20 05:59:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1626760780000|2021-07-20 05:59:40|6855.2|6852.4|6855.1|6852.3|6855.9|6853.1|6855.1|6852.3|8
1626760790000|2021-07-20 05:59:50|6854.6|6851.8|6855.1|6852.3|6855.2|6852.4|6854.1|6851.3|7
1626760800000|2021-07-20 06:00:00|6854.6|6851.8|6854.1|6851.3|6855.2|6852.4|6853.6|6850.8|523
1626760810000|2021-07-20 06:00:10|6854.2|6851.4|6854.6|6851.8|6855.2|6852.4|6853.6|6850.8|4
1626760820000|2021-07-20 06:00:20|6854.7|6851.9|6861.7|6858.9|6861.9|6859.1|6854.6|6851.8|42
1626760830000|2021-07-20 06:00:30|6862.6|6859.8|6861.4|6858.6|6862.6|6859.8|6861.2|6858.4|112
1626760840000|2021-07-20 06:00:40|6861.2|6858.4|6860.9|6858.1|6862.2|6859.4|6860.2|6857.4|36
1626760850000|2021-07-20 06:00:50|6861.2|6858.4|6861.1|6858.3|6861.2|6858.4|6860.2|6857.4|2
1626760860000|2021-07-20 06:01:00|6860.9|6858.1|6865.6|6862.8|6866.1|6863.3|6860.7|6857.9|93
1626760870000|2021-07-20 06:01:10|6865.7|6862.9|6865.1|6862.3|6865.7|6862.9|6864.7|6861.9|55
1626760880000|2021-07-20 06:01:20|6864.2|6861.4|6863.1|6860.3|6864.2|6861.4|6863.1|6860.3|3
1626760890000|2021-07-20 06:01:30|6863.2|6860.4|6865.2|6862.4|6865.2|6862.4|6863.2|6860.4|2
1626760900000|2021-07-20 06:01:40|6865.4|6862.6|6864.2|6861.4|6866.2|6863.4|6864.2|6861.4|23
1626760910000|2021-07-20 06:01:50|6864.7|6861.9|6866.4|6863.6|6866.4|6863.6|6864.7|6861.9|9
1626760920000|2021-07-20 06:02:00|6866.2|6863.4|6868.2|6865.4|6869.4|6866.6|6866.2|6863.4|32
1626760930000|2021-07-20 06:02:10|6867.9|6865.1|6868.2|6865.4|6868.2|6865.4|6867.7|6864.9|9
1626760940000|2021-07-20 06:02:20|6867.9|6865.1|6869.4|6866.6|6869.4|6866.6|6867.2|6864.4|19
1626760950000|2021-07-20 06:02:30|6870.1|6867.3|6869.7|6866.9|6870.2|6867.4|6869.7|6866.9|0
1626760960000|2021-07-20 06:02:40|6869.2|6866.4|6870.2|6867.4|6870.2|6867.4|6869.1|6866.3|22
1626760970000|2021-07-20 06:02:50|6870.1|6867.3|6870.2|6867.4|6870.2|6867.4|6870.1|6867.3|17
1626760980000|2021-07-20 06:03:00|6870.6|6867.8|6869.2|6866.4|6870.6|6867.8|6869.1|6866.3|93
1626760990000|2021-07-20 06:03:10|6868.9|6866.1|6867.1|6864.3|6869.1|6866.3|6867.1|6864.3|10
1626761000000|2021-07-20 06:03:20|6867.2|6864.4|6868.1|6865.3|6868.1|6865.3|6866.6|6863.8|19
1626761010000|2021-07-20 06:03:30|6867.9|6865.1|6867.2|6864.4|6867.9|6865.1|6867.1|6864.3|10
1626761020000|2021-07-20 06:03:40|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6866.6|6863.8|5
1626761030000|2021-07-20 06:03:50|6866.1|6863.3|6867.1|6864.3|6867.1|6864.3|6865.6|6862.8|81
1626761040000|2021-07-20 06:04:00|6867.4|6864.6|6870.1|6867.3|6870.2|6867.4|6867.2|6864.4|29
1626761050000|2021-07-20 06:04:10|6870.2|6867.4|6870.2|6867.4|6870.6|6867.8|6870.1|6867.3|8
1626761060000|2021-07-20 06:04:20|6869.6|6866.8|6868.1|6865.3|6870.1|6867.3|6868.1|6865.3|10
1626761070000|2021-07-20 06:04:30|6867.7|6864.9|6869.2|6866.4|6869.2|6866.4|6867.4|6864.6|24
1626761090000|2021-07-20 06:04:50|6868.9|6866.1|6870.1|6867.3|6870.6|6867.8|6868.9|6866.1|16
1626761100000|2021-07-20 06:05:00|6870.2|6867.4|6871.2|6868.4|6871.6|6868.8|6870.2|6867.4|18
1626761110000|2021-07-20 06:05:10|6871.6|6868.8|6872.2|6869.4|6872.2|6869.4|6871.6|6868.8|60
1626761120000|2021-07-20 06:05:20|6872.1|6869.3|6872.1|6869.3|6872.2|6869.4|6871.6|6868.8|12
1626761130000|2021-07-20 06:05:30|6872.2|6869.4|6872.1|6869.3|6872.2|6869.4|6871.6|6868.8|7
1626761140000|2021-07-20 06:05:40|6872.2|6869.4|6872.1|6869.3|6872.2|6869.4|6872.1|6869.3|1
1626761150000|2021-07-20 06:05:50|6871.7|6868.9|6870.8|6868|6871.7|6868.9|6870.8|6868|16
1626761160000|2021-07-20 06:06:00|6870.1|6867.3|6871.6|6868.8|6872.2|6869.4|6870.1|6867.3|14
1626761170000|2021-07-20 06:06:10|6872.2|6869.4|6871.6|6868.8|6872.2|6869.4|6871.6|6868.8|3
1626761180000|2021-07-20 06:06:20|6871.4|6868.6|6871.1|6868.3|6871.4|6868.6|6870.2|6867.4|8
1626761190000|2021-07-20 06:06:30|6871.2|6868.4|6870.7|6867.9|6871.2|6868.4|6870.7|6867.9|11
1626761200000|2021-07-20 06:06:40|6871.4|6868.6|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|25
1626761210000|2021-07-20 06:06:50|||||||||4
1626761220000|2021-07-20 06:07:00|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|9
1626761230000|2021-07-20 06:07:10|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|13
1626761240000|2021-07-20 06:07:20|6872.2|6869.4|6871.6|6868.8|6872.2|6869.4|6871.6|6868.8|16
1626761250000|2021-07-20 06:07:30|6872.1|6869.3|6872.6|6869.8|6872.6|6869.8|6872.1|6869.3|7
1626761260000|2021-07-20 06:07:40|6872.1|6869.3|6870.9|6868.1|6872.2|6869.4|6869.7|6866.9|31
1626761270000|2021-07-20 06:07:50|6871.1|6868.3|6871.9|6869.1|6872.1|6869.3|6871.1|6868.3|14
1626761280000|2021-07-20 06:08:00|6871.4|6868.6|6871.2|6868.4|6871.6|6868.8|6871.1|6868.3|23
1626761290000|2021-07-20 06:08:10|6871.6|6868.8|6872.2|6869.4|6872.2|6869.4|6871.6|6868.8|2
1626761300000|2021-07-20 06:08:20|6871.9|6869.1|6871.7|6868.9|6871.9|6869.1|6871.6|6868.8|26
1626761310000|2021-07-20 06:08:30|6871.2|6868.4|6871.7|6868.9|6872.2|6869.4|6871.2|6868.4|10
1626761320000|2021-07-20 06:08:40|6872.2|6869.4|6872.6|6869.8|6872.6|6869.8|6872.2|6869.4|22
1626761330000|2021-07-20 06:08:50|6872.9|6870.1|6872.2|6869.4|6872.9|6870.1|6872.2|6869.4|51
1626761340000|2021-07-20 06:09:00|6871.7|6868.9|6871.9|6869.1|6871.9|6869.1|6871.7|6868.9|7
1626761350000|2021-07-20 06:09:10|6871.6|6868.8|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|1
1626761360000|2021-07-20 06:09:20|6870.2|6867.4|6870.1|6867.3|6870.2|6867.4|6870.1|6867.3|2
1626761370000|2021-07-20 06:09:30|6870.2|6867.4|6870.2|6867.4|6870.4|6867.6|6870.1|6867.3|3
1626761380000|2021-07-20 06:09:40|6869.7|6866.9|6870.1|6867.3|6870.2|6867.4|6869.6|6866.8|2
1626761390000|2021-07-20 06:09:50|6869.6|6866.8|6869.1|6866.3|6869.6|6866.8|6869.1|6866.3|5
1626761400000|2021-07-20 06:10:00|6868.7|6865.9|6867.7|6864.9|6868.7|6865.9|6867.6|6864.8|2
1626761410000|2021-07-20 06:10:10|6867.6|6864.8|6868.1|6865.3|6868.1|6865.3|6867.2|6864.4|1
1626761420000|2021-07-20 06:10:20|6868.2|6865.4|6867.6|6864.8|6868.6|6865.8|6867.6|6864.8|38
1626761430000|2021-07-20 06:10:30|6867.4|6864.6|6868.1|6865.3|6868.1|6865.3|6867.1|6864.3|3
1626761440000|2021-07-20 06:10:40|6867.9|6865.1|6867.7|6864.9|6868.1|6865.3|6867.6|6864.8|1
1626761450000|2021-07-20 06:10:50|6867.9|6865.1|6868.1|6865.3|6868.1|6865.3|6867.1|6864.3|4
1626761460000|2021-07-20 06:11:00|6867.9|6865.1|6868.4|6865.6|6868.6|6865.8|6867.7|6864.9|0
1626761470000|2021-07-20 06:11:10|6867.9|6865.1|6865.9|6863.1|6868.1|6865.3|6865.9|6863.1|15
1626761480000|2021-07-20 06:11:20|6865.4|6862.6|6864.6|6861.8|6865.6|6862.8|6864.6|6861.8|2
1626761490000|2021-07-20 06:11:30|6865.1|6862.3|6864.9|6862.1|6865.2|6862.4|6864.6|6861.8|10
1626761500000|2021-07-20 06:11:40|6864.4|6861.6|6864.1|6861.3|6864.4|6861.6|6863.6|6860.8|7
1626761510000|2021-07-20 06:11:50|6864.4|6861.6|6862.9|6860.1|6864.4|6861.6|6862.6|6859.8|42
1626761520000|2021-07-20 06:12:00|6863.1|6860.3|6864.1|6861.3|6864.1|6861.3|6863.1|6860.3|2
1626761530000|2021-07-20 06:12:10|6863.9|6861.1|6864.4|6861.6|6864.6|6861.8|6861.9|6859.1|20
1626761540000|2021-07-20 06:12:20|6864.6|6861.8|6865.1|6862.3|6865.1|6862.3|6864.6|6861.8|1
1626761550000|2021-07-20 06:12:30|6864.9|6862.1|6865.1|6862.3|6865.1|6862.3|6864.9|6862.1|11
1626761560000|2021-07-20 06:12:40|6864.9|6862.1|6864.1|6861.3|6865.6|6862.8|6863.9|6861.1|8
1626761570000|2021-07-20 06:12:50|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|9
1626761580000|2021-07-20 06:13:00|6863.9|6861.1|6863.1|6860.3|6863.9|6861.1|6863.1|6860.3|11
1626761590000|2021-07-20 06:13:10|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.9|6860.1|0
1626761600000|2021-07-20 06:13:20|6863.9|6861.1|6863.1|6860.3|6863.9|6861.1|6862.9|6860.1|4
1626761610000|2021-07-20 06:13:30|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|2
1626761620000|2021-07-20 06:13:40|6864.1|6861.3|6863.9|6861.1|6864.1|6861.3|6863.9|6861.1|1
1626761630000|2021-07-20 06:13:50|6864.1|6861.3|6864.9|6862.1|6864.9|6862.1|6864.1|6861.3|7
1626761640000|2021-07-20 06:14:00|6865.1|6862.3|6865.8|6863|6865.9|6863.1|6865.1|6862.3|5
1626761650000|2021-07-20 06:14:10|6865.3|6862.5|6863.6|6860.8|6865.3|6862.5|6863.6|6860.8|12
1626761660000|2021-07-20 06:14:20|6863.9|6861.1|6862.8|6860|6863.9|6861.1|6862.8|6860|8
1626761670000|2021-07-20 06:14:30|6862.9|6860.1|6863.1|6860.3|6863.1|6860.3|6862.9|6860.1|30
1626761680000|2021-07-20 06:14:40|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|3
1626761690000|2021-07-20 06:14:50|6864.9|6862.1|6863.9|6861.1|6864.9|6862.1|6863.8|6861|23
1626761700000|2021-07-20 06:15:00|6864.1|6861.3|6862.6|6859.8|6866.1|6863.3|6862.3|6859.5|67
1626761710000|2021-07-20 06:15:10|6862.4|6859.6|6862.2|6859.4|6862.4|6859.6|6861.2|6858.4|31
1626761720000|2021-07-20 06:15:20|6862.6|6859.8|6864.7|6861.9|6864.7|6861.9|6862.6|6859.8|18
1626761730000|2021-07-20 06:15:30|6864.2|6861.4|6864.9|6862.1|6864.9|6862.1|6864.2|6861.4|2
1626761740000|2021-07-20 06:15:40|6865.2|6862.4|6865.9|6863.1|6866.2|6863.4|6865.1|6862.3|12
1626761750000|2021-07-20 06:15:50|6866.2|6863.4|6865.2|6862.4|6866.2|6863.4|6865.1|6862.3|9
1626761760000|2021-07-20 06:16:00|6864.9|6862.1|6864.2|6861.4|6864.9|6862.1|6864.2|6861.4|31
1626761770000|2021-07-20 06:16:10|||||||||7
1626761780000|2021-07-20 06:16:20|||||||||2
1626761790000|2021-07-20 06:16:30|6865.2|6862.4|6865.2|6862.4|6865.3|6862.5|6865.2|6862.4|17
1626761800000|2021-07-20 06:16:40|6865.3|6862.5|6865.2|6862.4|6865.8|6863|6865.2|6862.4|7
1626761810000|2021-07-20 06:16:50|6864.8|6862|6865.1|6862.3|6865.1|6862.3|6864.7|6861.9|2
1626761820000|2021-07-20 06:17:00|6863.1|6860.3|6863.1|6860.3|6863.3|6860.5|6863.1|6860.3|12
1626761830000|2021-07-20 06:17:10|6863.3|6860.5|6863.1|6860.3|6863.3|6860.5|6863.1|6860.3|0
1626761840000|2021-07-20 06:17:20|6863.2|6859.2|6862.3|6859.5|6863.2|6859.8|6862.3|6859.2|26
1626761850000|2021-07-20 06:17:30|6862.5|6859.7|6864.3|6861.5|6864.3|6861.5|6862.5|6859.7|1
1626761880000|2021-07-20 06:18:00|6865.2|6862.4|6865.8|6863|6865.8|6863|6865.2|6862.4|1
1626761890000|2021-07-20 06:18:10|6866.2|6863.4|6865.3|6862.5|6866.2|6863.4|6865.1|6862.3|44
1626761900000|2021-07-20 06:18:20|6865.7|6862.9|6868.2|6865.4|6868.2|6865.4|6865.7|6862.9|8
1626761910000|2021-07-20 06:18:30|6868.7|6865.9|6868.7|6865.9|6869.2|6866.4|6868.7|6865.9|4
1626761920000|2021-07-20 06:18:40|6869.7|6866.9|6868.7|6865.9|6869.7|6866.9|6868.7|6865.9|3
1626761930000|2021-07-20 06:18:50|6869.8|6867|6869.3|6866.5|6869.8|6867|6869.2|6866.4|7
1626761940000|2021-07-20 06:19:00|6869.7|6866.9|6870.6|6867.8|6870.8|6868|6869.3|6866.5|30
1626761950000|2021-07-20 06:19:10|6870.7|6867.9|6874.2|6871.4|6874.2|6871.4|6870.2|6867.4|141
1626761960000|2021-07-20 06:19:20|6874.6|6871.8|6876.2|6873.4|6876.3|6873.5|6874.2|6871.4|44
1626761970000|2021-07-20 06:19:30|6876.7|6873.9|6878.2|6875.4|6879.3|6876.5|6876.7|6873.9|28
1626761980000|2021-07-20 06:19:40|6879.2|6876.4|6878.2|6875.4|6879.2|6876.4|6878.2|6875.4|16
1626761990000|2021-07-20 06:19:50|6878.3|6875.5|6878.3|6875.5|6879.2|6876.4|6878.3|6875.5|7
1626762000000|2021-07-20 06:20:00|6878.8|6876|6879.7|6876.9|6880.2|6877.4|6878.8|6876|34
1626762010000|2021-07-20 06:20:10|6879.1|6876.3|6881.7|6878.9|6881.8|6879|6878.8|6876|23
1626762020000|2021-07-20 06:20:20|6882.1|6879.3|6884.7|6881.9|6886.3|6883.5|6881.7|6878.9|30
1626762030000|2021-07-20 06:20:30|6885.1|6882.3|6885.1|6882.3|6885.7|6882.9|6883.7|6880.9|21
1626762040000|2021-07-20 06:20:40|6885.2|6882.4|6887.6|6884.8|6888.6|6885.8|6885.2|6882.4|18
1626762050000|2021-07-20 06:20:50|6889.2|6886.4|6888.1|6885.3|6889.4|6886.6|6888.1|6885.3|14
1626762060000|2021-07-20 06:21:00|6885.2|6882.4|6885.4|6882.6|6885.6|6882.8|6884.2|6881.4|30
1626762070000|2021-07-20 06:21:10|6885.2|6882.4|6884.2|6881.4|6885.3|6882.5|6883.8|6881|33
1626762080000|2021-07-20 06:21:20|6883.8|6881|6883.7|6880.9|6883.8|6881|6882.7|6879.9|3
1626762090000|2021-07-20 06:21:30|6884.4|6881.6|6883.8|6881|6884.7|6881.9|6883.6|6880.8|8
1626762100000|2021-07-20 06:21:40|6884.2|6881.4|6882.3|6879.5|6884.2|6881.4|6882.2|6879.4|8
1626762110000|2021-07-20 06:21:50|6882.2|6879.4|6881.6|6878.8|6882.3|6879.5|6881.3|6878.5|12
1626762120000|2021-07-20 06:22:00|6882.3|6879.5|6881.7|6878.9|6882.7|6879.9|6881.3|6878.5|12
1626762130000|2021-07-20 06:22:10|6881.6|6878.8|6881.3|6878.5|6881.6|6878.8|6880.3|6877.5|3
1626762140000|2021-07-20 06:22:20|6881.2|6878.4|6882.3|6879.5|6882.3|6879.5|6881.2|6878.4|2
1626762150000|2021-07-20 06:22:30|6882.8|6880|6883.3|6880.5|6883.8|6881|6882.8|6880|2
1626762160000|2021-07-20 06:22:40|6882.3|6879.5|6882.7|6879.9|6883.2|6880.4|6882.3|6879.5|8
1626762170000|2021-07-20 06:22:50|6882.8|6880|6883.2|6880.4|6883.3|6880.5|6882.7|6879.9|0
1626762180000|2021-07-20 06:23:00|6882.8|6880|6883|6880.2|6883.3|6880.5|6882.2|6879.4|7
1626762190000|2021-07-20 06:23:10|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|0
1626762200000|2021-07-20 06:23:20|6881.8|6879|6881.7|6878.9|6881.8|6879|6881.7|6878.9|13
1626762210000|2021-07-20 06:23:30|6881.3|6878.5|6881.8|6879|6881.8|6879|6881.3|6878.5|1
1626762220000|2021-07-20 06:23:40|6882.5|6879.7|6882.5|6879.7|6882.5|6879.7|6882.5|6879.7|18
1626762230000|2021-07-20 06:23:50|6883.2|6880.4|6884.3|6881.5|6884.3|6881.5|6883.2|6880.4|4
1626762240000|2021-07-20 06:24:00|6884|6881.2|6884.5|6881.7|6884.5|6881.7|6883.8|6881|34
1626762250000|2021-07-20 06:24:10|6885.3|6882.5|6886.3|6883.5|6886.3|6883.5|6885.3|6882.5|7
1626762260000|2021-07-20 06:24:20|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|0
1626762270000|2021-07-20 06:24:30|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|2
1626762280000|2021-07-20 06:24:40|6887.5|6884.7|6885.5|6882.7|6887.6|6884.8|6884.5|6881.7|11
1626762290000|2021-07-20 06:24:50|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|10
1626762300000|2021-07-20 06:25:00|6885.5|6882.7|6884.8|6882|6885.5|6882.7|6884.3|6881.5|41
1626762310000|2021-07-20 06:25:10|6885.2|6882.4|6885.5|6882.7|6885.5|6882.7|6885.2|6882.4|2
1626762320000|2021-07-20 06:25:20|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6882.8|6880|14
1626762330000|2021-07-20 06:25:30|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.3|6881.5|14
1626762340000|2021-07-20 06:25:40|6885.3|6882.5|6885.2|6882.4|6885.3|6882.5|6885.2|6882.4|0
1626762350000|2021-07-20 06:25:50|6884.8|6882|6885.3|6882.5|6885.3|6882.5|6884.2|6881.4|9
1626762360000|2021-07-20 06:26:00|6885.2|6882.4|6883.3|6880.5|6885.2|6882.4|6883.3|6880.5|2
1626762370000|2021-07-20 06:26:10|6883.2|6880.4|6884.2|6881.4|6884.3|6881.5|6883.2|6880.4|5
1626762380000|2021-07-20 06:26:20|6884.3|6881.5|6884.2|6881.4|6884.3|6881.5|6884.2|6881.4|0
1626762390000|2021-07-20 06:26:30|6884.3|6881.5|6884.5|6881.7|6884.5|6881.7|6884.3|6881.5|0
1626762400000|2021-07-20 06:26:40|6885.2|6882.4|6885.3|6882.5|6885.3|6882.5|6885.2|6882.4|1
1626762410000|2021-07-20 06:26:50|6885.7|6882.9|6886.3|6883.5|6886.3|6883.5|6885.7|6882.9|2
1626762420000|2021-07-20 06:27:00|6885.8|6883|6885.8|6883|6885.8|6883|6885.5|6882.7|22
1626762430000|2021-07-20 06:27:10|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|0
1626762440000|2021-07-20 06:27:20|6884.5|6881.7|6888.5|6885.7|6888.5|6885.7|6884.5|6881.7|107
1626762450000|2021-07-20 06:27:30|6889.2|6886.4|6894.3|6891.5|6895.5|6892.7|6889.2|6886.4|131
1626762460000|2021-07-20 06:27:40|6894.5|6891.7|6894.5|6891.7|6897.5|6894.7|6893.5|6890.7|113
1626762470000|2021-07-20 06:27:50|6894.6|6891.8|6894.5|6891.7|6894.6|6891.8|6893.6|6890.8|15
1626762480000|2021-07-20 06:28:00|6895.5|6892.7|6897.5|6894.7|6898.5|6895.7|6895.5|6892.7|21
1626762490000|2021-07-20 06:28:10|6894.7|6891.9|6893|6890.2|6894.7|6891.9|6893|6890.2|34
1626762500000|2021-07-20 06:28:20|6893.5|6890.7|6895.6|6892.8|6895.6|6892.8|6893.5|6890.7|4
1626762510000|2021-07-20 06:28:30|6895.5|6892.7|6894.1|6891.3|6895.6|6892.8|6893.5|6890.7|7
1626762520000|2021-07-20 06:28:40|6894.5|6891.7|6896.1|6893.3|6896.5|6893.7|6894.5|6891.7|15
1626762530000|2021-07-20 06:28:50|6896|6893.2|6897.3|6894.5|6897.3|6894.5|6895.8|6893|2
1626762540000|2021-07-20 06:29:00|6897|6894.2|6894.6|6891.8|6897.5|6894.7|6894.5|6891.7|106
1626762550000|2021-07-20 06:29:10|6895|6892.2|6896.3|6893.5|6896.5|6893.7|6895|6892.2|10
1626762560000|2021-07-20 06:29:20|6895.8|6893|6894|6891.2|6895.8|6893|6893.5|6890.7|24
1626762570000|2021-07-20 06:29:30|6893.6|6890.8|6895.6|6892.8|6895.6|6892.8|6893.6|6890.8|4
1626762580000|2021-07-20 06:29:40|6895.1|6892.3|6895.6|6892.8|6896|6893.2|6895.1|6892.3|13
1626762590000|2021-07-20 06:29:50|6895.8|6893|6895.6|6892.8|6896.3|6893.5|6894.5|6891.7|20
1626762600000|2021-07-20 06:30:00|6895.5|6892.7|6894.3|6891.5|6895.6|6892.8|6893.6|6890.8|26
1626762610000|2021-07-20 06:30:10|6894.5|6891.7|6893.5|6890.7|6895|6892.2|6893.5|6890.7|98
1626762620000|2021-07-20 06:30:20|6892.8|6890|6892.5|6889.7|6892.8|6890|6892.1|6889.3|44
1626762630000|2021-07-20 06:30:30|6892.1|6889.3|6888.5|6885.7|6892.1|6889.3|6887.5|6884.7|11
1626762640000|2021-07-20 06:30:40|6888.8|6886|6889.6|6886.8|6889.6|6886.8|6888.5|6885.7|5
1626762650000|2021-07-20 06:30:50|6890.1|6887.3|6889.6|6886.8|6890.6|6887.8|6889.6|6886.8|57
1626762660000|2021-07-20 06:31:00|6890.3|6887.5|6890.5|6887.7|6890.8|6888|6889.6|6886.8|59
1626762670000|2021-07-20 06:31:10|6889.5|6886.7|6889.5|6886.7|6889.6|6886.8|6888.5|6885.7|12
1626762680000|2021-07-20 06:31:20|6889.6|6886.8|6885.5|6882.7|6889.6|6886.8|6885.3|6882.5|26
1626762690000|2021-07-20 06:31:30|6885.6|6882.8|6885.6|6882.8|6886|6883.2|6884.6|6881.8|10
1626762700000|2021-07-20 06:31:40|6885.5|6882.7|6886.5|6883.7|6886.5|6883.7|6885.5|6882.7|0
1626762710000|2021-07-20 06:31:50|6886.6|6883.8|6885.1|6882.3|6886.6|6883.8|6884.3|6881.5|17
1626762720000|2021-07-20 06:32:00|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|4
1626762730000|2021-07-20 06:32:10|6885.1|6882.3|6886.6|6883.8|6886.6|6883.8|6885.1|6882.3|18
1626762740000|2021-07-20 06:32:20|6887.1|6884.3|6885.1|6882.3|6887.1|6884.3|6885|6882.2|24
1626762750000|2021-07-20 06:32:30|6885.5|6882.7|6886.5|6883.7|6886.8|6884|6885.5|6882.7|30
1626762760000|2021-07-20 06:32:40|6886.8|6884|6886.5|6883.7|6886.8|6884|6886.5|6883.7|20
1626762770000|2021-07-20 06:32:50|||||||||16
1626762780000|2021-07-20 06:33:00|6886.8|6884|6886.8|6884|6886.8|6884|6886.8|6884|11
1626762790000|2021-07-20 06:33:10|6886.5|6883.7|6887.6|6884.8|6887.6|6884.8|6886.5|6883.7|16
1626762800000|2021-07-20 06:33:20|6889.6|6886.8|6891.5|6888.7|6891.5|6888.7|6889.6|6886.8|8
1626762810000|2021-07-20 06:33:30|6890.6|6887.8|6890.3|6887.5|6891.1|6888.3|6890.3|6887.5|23
1626762820000|2021-07-20 06:33:40|6890|6887.2|6891|6888.2|6891|6888.2|6889.5|6886.7|25
1626762830000|2021-07-20 06:33:50|6891.3|6888.5|6892.3|6889.5|6893.1|6889.7|6891.3|6888.5|28
1626762840000|2021-07-20 06:34:00|6891.8|6889|6892.3|6889.5|6892.5|6889.7|6890.8|6888|38
1626762850000|2021-07-20 06:34:10|6892.5|6889.7|6892.5|6889.7|6893|6890.2|6892.3|6889.5|18
1626762860000|2021-07-20 06:34:20|6892.3|6889.5|6892.3|6889.5|6892.5|6889.7|6892.3|6889.5|13
1626762870000|2021-07-20 06:34:30|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6892.3|6889.5|4
1626762880000|2021-07-20 06:34:40|6892.3|6889.5|6889.6|6886.8|6892.3|6889.5|6889.5|6886.7|16
1626762890000|2021-07-20 06:34:50|6890.5|6887.7|6890.6|6887.8|6890.6|6887.8|6890.5|6887.7|7
1626762900000|2021-07-20 06:35:00|6891.5|6888.7|6890.3|6887.5|6891.5|6888.7|6889.5|6886.7|28
1626762910000|2021-07-20 06:35:10|6891.1|6888.3|6891.5|6888.7|6891.5|6888.7|6891.1|6888.3|0
1626762920000|2021-07-20 06:35:20|6890.5|6887.7|6890|6887.2|6890.5|6887.7|6890|6887.2|0
1626762930000|2021-07-20 06:35:30|6890.6|6887.8|6890.5|6887.7|6890.6|6887.8|6890.5|6887.7|11
1626762940000|2021-07-20 06:35:40|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|2
1626762950000|2021-07-20 06:35:50|6890.5|6887.7|6890.6|6887.8|6890.6|6887.8|6890.5|6887.7|2
1626762960000|2021-07-20 06:36:00|6890.5|6887.7|6892.5|6889.7|6892.5|6889.7|6890.5|6887.7|2
1626762970000|2021-07-20 06:36:10|6891.6|6888.8|6892.6|6889.8|6892.6|6889.8|6891.6|6888.8|4
1626762980000|2021-07-20 06:36:20|||||||||1
1626762990000|2021-07-20 06:36:30|6893.1|6890.3|6895.3|6892.5|6895.3|6892.5|6893.1|6890.3|2
1626763000000|2021-07-20 06:36:40|6895.6|6892.8|6895.5|6892.7|6895.6|6892.8|6895.5|6892.7|1
1626763010000|2021-07-20 06:36:50|6895.8|6893|6895.6|6892.8|6897|6894.2|6895.6|6892.8|9
1626763020000|2021-07-20 06:37:00|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|0
1626763030000|2021-07-20 06:37:10|6896.2|6893.4|6894.6|6891.8|6896.2|6893.4|6894.6|6891.8|8
1626763040000|2021-07-20 06:37:20|6894.5|6891.7|6896.6|6893.8|6896.6|6893.8|6893.6|6890.8|29
1626763050000|2021-07-20 06:37:30|6896.5|6893.7|6895.6|6892.8|6896.5|6893.7|6895.5|6892.7|47
1626763060000|2021-07-20 06:37:40|6895.5|6892.7|6895.5|6892.7|6895.6|6892.8|6895.5|6892.7|1
1626763070000|2021-07-20 06:37:50|6894.6|6891.8|6895.6|6892.8|6895.6|6892.8|6894.6|6891.8|14
1626763080000|2021-07-20 06:38:00|6894.6|6891.8|6896.5|6893.7|6897.5|6894.7|6894.6|6891.8|31
1626763090000|2021-07-20 06:38:10|6896.1|6893.3|6895.5|6892.7|6896.1|6893.3|6894.6|6891.8|35
1626763100000|2021-07-20 06:38:20|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|1
1626763110000|2021-07-20 06:38:30|6894.1|6891.3|6895.5|6892.7|6895.5|6892.7|6894.1|6891.3|0
1626763130000|2021-07-20 06:38:50|6895.1|6892.3|6894.5|6891.7|6895.1|6892.3|6894.5|6891.7|5
1626763140000|2021-07-20 06:39:00|6894.6|6891.8|6896.5|6893.7|6896.5|6893.7|6894.6|6891.8|8
1626763150000|2021-07-20 06:39:10|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.5|6893.7|5
1626763160000|2021-07-20 06:39:20|6896.5|6893.7|6897.5|6894.7|6897.6|6894.8|6896.5|6893.7|27
1626763180000|2021-07-20 06:39:40|6897.1|6894.3|6896.5|6893.7|6897.1|6894.3|6896.5|6893.7|2
1626763190000|2021-07-20 06:39:50|6895.5|6892.7|6896.1|6893.3|6896.1|6893.3|6895.5|6892.7|5
1626763200000|2021-07-20 06:40:00|6895.8|6893|6896.5|6893.7|6896.6|6893.8|6895.1|6892.3|34
1626763210000|2021-07-20 06:40:10|6896.6|6893.8|6896.5|6893.7|6896.6|6893.8|6896.5|6893.7|0
1626763220000|2021-07-20 06:40:20|6895.6|6892.8|6896.5|6893.7|6896.6|6893.8|6895.6|6892.8|1
1626763230000|2021-07-20 06:40:30|6896.3|6893.5|6897|6894.2|6897.1|6894.3|6896.1|6893.3|1
1626763240000|2021-07-20 06:40:40|6896.5|6893.7|6896.6|6893.8|6896.6|6893.8|6896.5|6893.7|0
1626763250000|2021-07-20 06:40:50|6898.1|6895.3|6896.8|6894|6898.5|6895.7|6896.8|6894|21
1626763260000|2021-07-20 06:41:00|6896.5|6893.7|6896.5|6893.7|6897|6894.2|6896.5|6893.7|0
1626763270000|2021-07-20 06:41:10|6896.6|6893.8|6896.5|6893.7|6896.6|6893.8|6896.5|6893.7|14
1626763280000|2021-07-20 06:41:20|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|1
1626763290000|2021-07-20 06:41:30|6894.6|6891.8|6894.5|6891.7|6895.5|6892.7|6894.5|6891.7|15
1626763300000|2021-07-20 06:41:40|6894.1|6891.3|6893.5|6890.7|6894.1|6891.3|6893.5|6890.7|14
1626763310000|2021-07-20 06:41:50|6893.6|6890.8|6895.6|6892.8|6895.6|6892.8|6893.6|6890.8|8
1626763320000|2021-07-20 06:42:00|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|3
1626763330000|2021-07-20 06:42:10|6895.6|6892.8|6896.5|6893.7|6896.6|6893.8|6895.6|6892.8|2
1626763340000|2021-07-20 06:42:20|6896.6|6893.8|6895.6|6892.8|6896.6|6893.8|6895.6|6892.8|44
1626763350000|2021-07-20 06:42:30|6895.5|6892.7|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|9
1626763360000|2021-07-20 06:42:40|6894.1|6891.3|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|16
1626763370000|2021-07-20 06:42:50|6895.2|6892.4|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|4
1626763380000|2021-07-20 06:43:00|6895|6892.2|6894.5|6891.7|6895|6892.2|6894.5|6891.7|6
1626763390000|2021-07-20 06:43:10|6894.3|6891.5|6894.5|6891.7|6894.5|6891.7|6892.8|6890|29
1626763400000|2021-07-20 06:43:20|6894.8|6892|6895.5|6892.7|6897|6894.2|6894.8|6892|20
1626763410000|2021-07-20 06:43:30|6896|6893.2|6895.8|6893|6896.1|6893.3|6895.6|6892.8|3
1626763420000|2021-07-20 06:43:40|6895.6|6892.8|6895.5|6892.7|6896.5|6893.7|6895.5|6892.7|3
1626763440000|2021-07-20 06:44:00|6895.6|6892.8|6897.6|6894.8|6898.1|6895.3|6895.6|6892.8|18
1626763450000|2021-07-20 06:44:10|6897.5|6894.7|6897.5|6894.7|6898.5|6895.7|6897.5|6894.7|8
1626763460000|2021-07-20 06:44:20|6896.6|6893.8|6899.3|6896.5|6899.5|6896.7|6896.5|6893.7|35
1626763470000|2021-07-20 06:44:30|6899.4|6896.6|6899.1|6896.3|6899.4|6896.6|6899.1|6896.3|50
1626763480000|2021-07-20 06:44:40|6899.5|6896.7|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|10
1626763490000|2021-07-20 06:44:50|6899.5|6896.7|6900.6|6897.8|6901.5|6898.7|6899.5|6896.7|35
1626763500000|2021-07-20 06:45:00|6900.7|6897.9|6903.1|6900.3|6903.2|6900.4|6900.6|6897.8|44
1626763510000|2021-07-20 06:45:10|6902.6|6899.8|6902.6|6899.8|6903.2|6900.4|6902.1|6899.3|17
1626763520000|2021-07-20 06:45:20|6902.2|6899.4|6900.2|6897.4|6902.2|6899.4|6900.2|6897.4|16
1626763530000|2021-07-20 06:45:30|6900.1|6897.3|6900.1|6897.3|6900.6|6897.8|6900.1|6897.3|0
1626763540000|2021-07-20 06:45:40|6899.7|6896.9|6897.7|6894.9|6899.7|6896.9|6896.6|6893.8|34
1626763550000|2021-07-20 06:45:50|6898.1|6895.3|6898.6|6895.8|6898.6|6895.8|6896.1|6893.3|21
1626763560000|2021-07-20 06:46:00|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.5|6895.7|3
1626763570000|2021-07-20 06:46:10|6898.5|6895.7|6897.7|6894.9|6898.5|6895.7|6897.7|6894.9|0
1626763580000|2021-07-20 06:46:20|6897.5|6894.7|6899|6896.2|6899.1|6896.3|6897.5|6894.7|5
1626763590000|2021-07-20 06:46:30|6898.6|6895.8|6899.6|6896.8|6899.6|6896.8|6898.6|6895.8|0
1626763600000|2021-07-20 06:46:40|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|3
1626763610000|2021-07-20 06:46:50|6899.5|6896.7|6898.5|6895.7|6899.6|6896.8|6898.5|6895.7|6
1626763620000|2021-07-20 06:47:00|6897.7|6894.9|6900.1|6897.3|6900.2|6897.4|6897.7|6894.9|16
1626763630000|2021-07-20 06:47:10|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|0
1626763640000|2021-07-20 06:47:20|6899.7|6896.9|6897.4|6894.6|6899.7|6896.9|6895.7|6892.9|16
1626763650000|2021-07-20 06:47:30|6897.2|6894.4|6895.7|6892.9|6897.2|6894.4|6895.7|6892.9|3
1626763660000|2021-07-20 06:47:40|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.6|6891.8|4
1626763670000|2021-07-20 06:47:50|6894.6|6891.8|6892.7|6889.9|6894.6|6891.8|6892.7|6889.9|15
1626763680000|2021-07-20 06:48:00|6892.6|6889.8|6892|6889.2|6892.7|6889.9|6891.7|6888.9|14
1626763690000|2021-07-20 06:48:10|6892.2|6889.4|6893.6|6890.8|6893.7|6890.9|6892.2|6889.4|16
1626763700000|2021-07-20 06:48:20|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1626763710000|2021-07-20 06:48:30|6892.9|6890.1|6893.7|6890.9|6893.7|6890.9|6892.7|6889.9|11
1626763720000|2021-07-20 06:48:40|||||||||7
1626763730000|2021-07-20 06:48:50|6893.6|6890.8|6892.7|6889.9|6893.6|6890.8|6892.7|6889.9|6
1626763740000|2021-07-20 06:49:00|6892.6|6889.8|6891.7|6888.9|6892.7|6889.9|6891.7|6888.9|13
1626763750000|2021-07-20 06:49:10|6891.4|6888.6|6888.7|6885.9|6891.4|6888.6|6888.5|6885.7|15
1626763760000|2021-07-20 06:49:20|6888.4|6885.6|6888.7|6885.9|6888.7|6885.9|6888.4|6885.6|14
1626763770000|2021-07-20 06:49:30|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|9
1626763780000|2021-07-20 06:49:40|6888.7|6885.9|6889.7|6886.9|6889.7|6886.9|6888.4|6885.6|8
1626763790000|2021-07-20 06:49:50|6889.6|6886.8|6888.9|6886.1|6889.7|6886.9|6888.7|6885.9|4
1626763800000|2021-07-20 06:50:00|6889.2|6886.4|6890.6|6887.8|6890.7|6887.9|6888.9|6886.1|21
1626763810000|2021-07-20 06:50:10|6890.7|6887.9|6890.9|6888.1|6891.6|6888.8|6890.7|6887.9|7
1626763820000|2021-07-20 06:50:20|6891|6888.2|6891.4|6888.6|6891.4|6888.6|6891|6888.2|0
1626763830000|2021-07-20 06:50:30|6891.7|6888.9|6890.6|6887.8|6891.7|6888.9|6890.6|6887.8|11
1626763840000|2021-07-20 06:50:40|6889.9|6887.1|6890.7|6887.9|6890.7|6887.9|6889.9|6887.1|0
1626763850000|2021-07-20 06:50:50|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|1
1626763860000|2021-07-20 06:51:00|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|2
1626763870000|2021-07-20 06:51:10|6892.4|6889.6|6891.9|6889.1|6892.7|6889.9|6891.9|6889.1|5
1626763880000|2021-07-20 06:51:20|6892.6|6889.8|6892.6|6889.8|6892.9|6890.1|6892.6|6889.8|1
1626763890000|2021-07-20 06:51:30|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|6891.7|6888.9|0
1626763900000|2021-07-20 06:51:40|6891.7|6888.9|6890.4|6887.6|6891.9|6889.1|6890.2|6887.4|15
1626763910000|2021-07-20 06:51:50|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|10
1626763920000|2021-07-20 06:52:00|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|1
1626763930000|2021-07-20 06:52:10|6889.7|6886.9|6890.2|6887.4|6890.4|6887.6|6889.7|6886.9|4
1626763940000|2021-07-20 06:52:20|6890.4|6887.6|6889.7|6886.9|6890.4|6887.6|6889.7|6886.9|7
1626763950000|2021-07-20 06:52:30|6889.1|6886.3|6888.7|6885.9|6889.1|6886.3|6888.7|6885.9|36
1626763960000|2021-07-20 06:52:40|||||||||48
1626763970000|2021-07-20 06:52:50|6889.4|6886.6|6889.1|6886.3|6889.7|6886.9|6888.7|6885.9|21
1626763980000|2021-07-20 06:53:00|6888.7|6885.9|6886.7|6883.9|6888.7|6885.9|6886.7|6883.9|191
1626763990000|2021-07-20 06:53:10|6886.6|6883.8|6888.2|6885.4|6888.7|6885.9|6886.6|6883.8|2
1626764000000|2021-07-20 06:53:20|6888.1|6885.3|6887.7|6884.9|6888.1|6885.3|6887.7|6884.9|0
1626764010000|2021-07-20 06:53:30|6888.7|6885.9|6888.6|6885.8|6888.7|6885.9|6888.6|6885.8|1
1626764020000|2021-07-20 06:53:40|6888.7|6885.9|6888.6|6885.8|6888.7|6885.9|6888.6|6885.8|0
1626764030000|2021-07-20 06:53:50|6888.7|6885.9|6886.7|6883.9|6888.7|6885.9|6886.7|6883.9|33
1626764040000|2021-07-20 06:54:00|6886.4|6883.6|6883.7|6880.9|6886.4|6883.6|6883.7|6880.9|21
1626764050000|2021-07-20 06:54:10|6884|6881.2|6884.9|6882.1|6884.9|6882.1|6884|6881.2|5
1626764060000|2021-07-20 06:54:20|6884.7|6881.9|6884.7|6881.9|6884.9|6882.1|6884.7|6881.9|2
1626764070000|2021-07-20 06:54:30|6883.7|6880.9|6882.7|6879.9|6883.7|6880.9|6882.2|6879.4|18
1626764080000|2021-07-20 06:54:40|6882.6|6879.8|6881.2|6878.4|6882.7|6879.9|6881.1|6878.3|4
1626764090000|2021-07-20 06:54:50|6881.1|6878.3|6881.1|6878.3|6881.7|6878.9|6881.1|6878.3|2
1626764100000|2021-07-20 06:55:00|6880.7|6877.9|6880.6|6877.8|6880.7|6877.9|6879.2|6876.4|30
1626764110000|2021-07-20 06:55:10|6880.4|6877.6|6879.7|6876.9|6880.7|6877.9|6879.6|6876.8|15
1626764120000|2021-07-20 06:55:20|6880.7|6877.9|6881.7|6878.9|6881.7|6878.9|6880.6|6877.8|8
1626764130000|2021-07-20 06:55:30|6882.4|6879.6|6882.2|6879.4|6882.6|6879.8|6881.7|6878.9|3
1626764140000|2021-07-20 06:55:40|6882.7|6879.9|6881.7|6878.9|6882.7|6879.9|6881.7|6878.9|9
1626764150000|2021-07-20 06:55:50|6881.6|6878.8|6881.6|6878.8|6881.7|6878.9|6881.1|6878.3|6
1626764160000|2021-07-20 06:56:00|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6880.6|6877.8|11
1626764170000|2021-07-20 06:56:10|6882.2|6879.4|6881.6|6878.8|6882.6|6879.8|6881.6|6878.8|10
1626764180000|2021-07-20 06:56:20|6881.4|6878.6|6881.6|6878.8|6881.7|6878.9|6880.1|6877.3|44
1626764190000|2021-07-20 06:56:30|6881.7|6878.9|6882.2|6879.4|6882.2|6879.4|6881.7|6878.9|2
1626764200000|2021-07-20 06:56:40|6882.6|6879.8|6884.6|6881.8|6884.6|6881.8|6882.6|6879.8|6
1626764210000|2021-07-20 06:56:50|6884.7|6881.9|6886.7|6883.9|6886.9|6884.1|6884.7|6881.9|11
1626764220000|2021-07-20 06:57:00|6887.6|6884.8|6887.7|6884.9|6887.7|6884.9|6887.6|6884.8|6
1626764230000|2021-07-20 06:57:10|6887.6|6884.8|6887.6|6884.8|6888.7|6885.9|6886.7|6883.9|7
1626764240000|2021-07-20 06:57:20|6887.4|6884.6|6888.6|6885.8|6888.6|6885.8|6886.7|6883.9|8
1626764250000|2021-07-20 06:57:30|6887.7|6884.9|6887.9|6885.1|6888.2|6885.4|6886.7|6883.9|17
1626764260000|2021-07-20 06:57:40|6887.7|6884.9|6888.7|6885.9|6889.9|6887.1|6887.7|6884.9|10
1626764270000|2021-07-20 06:57:50|6889.2|6886.4|6890.7|6887.9|6890.7|6887.9|6888.9|6886.1|13
1626764280000|2021-07-20 06:58:00|6890.9|6888.1|6889.9|6887.1|6890.9|6888.1|6889.7|6886.9|8
1626764290000|2021-07-20 06:58:10|6890.7|6887.9|6890.9|6888.1|6890.9|6888.1|6890.7|6887.9|1
1626764300000|2021-07-20 06:58:20|6891|6888.2|6891.7|6888.9|6891.7|6888.9|6890.7|6887.9|4
1626764310000|2021-07-20 06:58:30|6890.9|6888.1|6892.9|6890.1|6892.9|6890.1|6890.9|6888.1|12
1626764320000|2021-07-20 06:58:40|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.4|6889.6|77
1626764330000|2021-07-20 06:58:50|6893.4|6890.6|6893.9|6891.1|6894.4|6891.6|6893.4|6890.6|12
1626764340000|2021-07-20 06:59:00|6893.7|6890.9|6895.7|6892.9|6895.7|6892.9|6893.7|6890.9|9
1626764350000|2021-07-20 06:59:10|6895.4|6892.6|6897.2|6894.4|6897.4|6894.6|6894.4|6891.6|456
1626764360000|2021-07-20 06:59:20|6897|6894.2|6897.7|6894.9|6897.7|6894.9|6896.4|6893.6|152
1626764370000|2021-07-20 06:59:30|6900.2|6897.4|6898.9|6896.1|6900.2|6897.4|6897.7|6894.9|114
1626764380000|2021-07-20 06:59:40|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6897.2|6894.4|11
1626764390000|2021-07-20 06:59:50|6898.1|6895.3|6895.7|6892.9|6898.1|6895.3|6894.7|6891.9|11
1626764400000|2021-07-20 07:00:00|6895.6|6892.8|6888.6|6885.8|6895.6|6892.8|6888.6|6885.8|32
1626764410000|2021-07-20 07:00:10|6888.7|6885.9|6886.7|6883.9|6888.9|6886.1|6886.7|6883.9|35
1626764420000|2021-07-20 07:00:20|6887|6884.2|6888.9|6886.1|6890.2|6887.4|6887|6884.2|27
1626764430000|2021-07-20 07:00:30|6888.7|6885.9|6881.7|6878.9|6890.4|6887.6|6881.6|6878.8|78
1626764440000|2021-07-20 07:00:40|6882.4|6879.6|6885.7|6882.9|6886.4|6883.6|6881.7|6878.9|61
1626764450000|2021-07-20 07:00:50|6885.9|6883.1|6886.6|6883.8|6886.9|6884.1|6885.7|6882.9|10
1626764460000|2021-07-20 07:01:00|6885.9|6883.1|6890.7|6887.9|6890.7|6887.9|6885.9|6883.1|17
1626764470000|2021-07-20 07:01:10|6891|6888.2|6900.7|6897.9|6901.4|6898.6|6891|6888.2|64
1626764480000|2021-07-20 07:01:20|6900.6|6897.8|6903|6900.2|6903|6900.2|6899.7|6896.9|67
1626764490000|2021-07-20 07:01:30|6903.4|6900.6|6901.9|6899.1|6903.9|6901.1|6901.4|6898.6|20
1626764500000|2021-07-20 07:01:40|6901.4|6898.6|6899.9|6897.1|6901.4|6898.6|6899.4|6896.6|37
1626764510000|2021-07-20 07:01:50|6899.4|6896.6|6898.7|6895.9|6902.9|6900.1|6898.2|6895.4|27
1626764520000|2021-07-20 07:02:00|6898.4|6895.6|6896.6|6893.8|6898.9|6896.1|6896.6|6893.8|10
1626764530000|2021-07-20 07:02:10|6895.9|6893.1|6899.7|6896.9|6899.7|6896.9|6895.6|6892.8|22
1626764540000|2021-07-20 07:02:20|6899.4|6896.6|6899.1|6896.3|6899.7|6896.9|6899.1|6896.3|26
1626764550000|2021-07-20 07:02:30|6899.4|6896.6|6899.9|6897.1|6900.9|6898.1|6899.4|6896.6|25
1626764560000|2021-07-20 07:02:40|6899.7|6896.9|6899.9|6897.1|6900.2|6897.4|6899.4|6896.6|9
1626764570000|2021-07-20 07:02:50|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.1|6896.3|10
1626764580000|2021-07-20 07:03:00|6899.6|6896.8|6897.7|6894.9|6899.6|6896.8|6896.6|6893.8|18
1626764590000|2021-07-20 07:03:10|6897.4|6894.6|6897.9|6895.1|6897.9|6895.1|6897.4|6894.6|8
1626764600000|2021-07-20 07:03:20|6898|6895.2|6900.4|6897.6|6900.4|6897.6|6897.2|6894.4|26
1626764610000|2021-07-20 07:03:30|6899.9|6897.1|6898.7|6895.9|6900.4|6897.6|6898.7|6895.9|3
1626764620000|2021-07-20 07:03:40|6897.3|6894.5|6901.4|6898.6|6901.4|6898.6|6896.7|6893.9|55
1626764630000|2021-07-20 07:03:50|6901.7|6898.9|6899.4|6896.6|6901.7|6898.9|6899.4|6896.6|12
1626764640000|2021-07-20 07:04:00|6899.1|6896.3|6899.2|6896.4|6899.7|6896.9|6898.7|6895.9|4
1626764650000|2021-07-20 07:04:10|6899.4|6896.6|6900.9|6898.1|6901.7|6898.9|6898.7|6895.9|15
1626764660000|2021-07-20 07:04:20|6900.7|6897.9|6898.7|6895.9|6900.7|6897.9|6898.7|6895.9|13
1626764670000|2021-07-20 07:04:30|6899|6896.2|6901.7|6898.9|6901.7|6898.9|6899|6896.2|9
1626764680000|2021-07-20 07:04:40|6901.4|6898.6|6900.7|6897.9|6901.4|6898.6|6899.7|6896.9|70
1626764690000|2021-07-20 07:04:50|6901.7|6898.9|6900.9|6898.1|6902.2|6899.4|6899.4|6896.6|571
1626764700000|2021-07-20 07:05:00|6901|6898.2|6900|6897.2|6901.4|6898.6|6899.9|6897.1|16
1626764710000|2021-07-20 07:05:10|6899.5|6896.7|6898.9|6896.1|6899.9|6897.1|6898.9|6896.1|12
1626764720000|2021-07-20 07:05:20|6899|6896.2|6894.7|6891.9|6899|6896.2|6894.7|6891.9|17
1626764730000|2021-07-20 07:05:30|6894.4|6891.6|6893|6890.2|6894.5|6891.7|6892.9|6890.1|22
1626764740000|2021-07-20 07:05:40|||||||||9
1626764750000|2021-07-20 07:05:50|6892|6889.2|6890.9|6888.1|6892|6889.2|6890.4|6887.6|71
1626764760000|2021-07-20 07:06:00|6891|6888.2|6892.7|6889.9|6892.7|6889.9|6890.4|6887.6|30
1626764770000|2021-07-20 07:06:10|6893.7|6890.9|6892|6889.2|6893.9|6891.1|6891.5|6888.7|18
1626764780000|2021-07-20 07:06:20|6892.7|6889.9|6893.9|6891.1|6894|6891.2|6892.7|6889.9|18
1626764790000|2021-07-20 07:06:30|6893.7|6890.9|6895|6892.2|6895|6892.2|6892.9|6890.1|11
1626764800000|2021-07-20 07:06:40|6895.4|6892.6|6897.7|6894.9|6898|6895.2|6895.4|6892.6|24
1626764810000|2021-07-20 07:06:50|6898|6895.2|6898.5|6895.7|6898.7|6895.9|6897.5|6894.7|55
1626764820000|2021-07-20 07:07:00|6898|6895.2|6899|6896.2|6899.4|6896.6|6897.2|6894.4|49
1626764830000|2021-07-20 07:07:10|6899.9|6897.1|6898.7|6895.9|6900|6897.2|6898.7|6895.9|33
1626764840000|2021-07-20 07:07:20|6899.7|6896.9|6899|6896.2|6900|6897.2|6899|6896.2|58
1626764850000|2021-07-20 07:07:30|6899.2|6896.4|6902|6899.2|6902.2|6899.4|6899.2|6896.4|72
1626764860000|2021-07-20 07:07:40|6901.9|6899.1|6904|6901.2|6904|6901.2|6901.9|6899.1|47
1626764870000|2021-07-20 07:07:50|6903.9|6901.1|6902.6|6899.8|6904|6901.2|6902.6|6899.8|26
1626764880000|2021-07-20 07:08:00|6903|6900.2|6905|6902.2|6905.1|6902.3|6903|6900.2|36
1626764890000|2021-07-20 07:08:10|6904.6|6901.8|6899|6896.2|6904.6|6901.8|6899|6896.2|30
1626764900000|2021-07-20 07:08:20|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|1
1626764910000|2021-07-20 07:08:30|6900|6897.2|6902|6899.2|6902|6899.2|6900|6897.2|4
1626764920000|2021-07-20 07:08:40|6901.5|6898.7|6902.5|6899.7|6903|6900.2|6901.5|6898.7|12
1626764930000|2021-07-20 07:08:50|6902.6|6899.8|6902.9|6900.1|6903|6900.2|6902|6899.2|6
1626764940000|2021-07-20 07:09:00|6903|6900.2|6901.5|6898.7|6903|6900.2|6900.9|6898|16
1626764950000|2021-07-20 07:09:10|6901|6898.2|6902.9|6900.1|6902.9|6900.1|6900.4|6897.6|9
1626764960000|2021-07-20 07:09:20|6902.4|6899.6|6902.9|6900.1|6902.9|6900.1|6901.9|6899.1|2
1626764970000|2021-07-20 07:09:30|6902.6|6899.8|6901|6898.2|6902.6|6899.8|6900.9|6898.1|4
1626764980000|2021-07-20 07:09:40|6900.9|6898.1|6902|6899.2|6903|6900.2|6900.9|6898.1|4
1626764990000|2021-07-20 07:09:50|6902.9|6900.1|6899.9|6897.1|6903|6900.2|6899.9|6897.1|131
1626765000000|2021-07-20 07:10:00|6900|6897.2|6900.9|6898.1|6900.9|6898.1|6899.7|6896.9|13
1626765010000|2021-07-20 07:10:10|6901.4|6898.6|6902.2|6899.4|6902.9|6900.1|6901.4|6898.6|8
1626765020000|2021-07-20 07:10:20|6901.9|6899.1|6901.7|6898.9|6901.9|6899.1|6900.7|6897.9|7
1626765030000|2021-07-20 07:10:30|6901.9|6899.1|6903.7|6900.9|6904.7|6901.9|6900.7|6897.9|49
1626765040000|2021-07-20 07:10:40|6903.4|6900.6|6902.7|6899.9|6903.4|6900.6|6902.7|6899.9|4
1626765050000|2021-07-20 07:10:50|6902.2|6899.4|6899.2|6896.4|6902.2|6899.4|6898.4|6895.6|10
1626765060000|2021-07-20 07:11:00|6899.4|6896.6|6904.7|6901.9|6904.9|6902.1|6899.4|6896.6|12
1626765070000|2021-07-20 07:11:10|6904.9|6902.1|6903.7|6900.9|6904.9|6902.1|6903.7|6900.9|9
1626765080000|2021-07-20 07:11:20|6903.4|6900.6|6901.7|6898.9|6903.4|6900.6|6901.7|6898.9|4
1626765090000|2021-07-20 07:11:30|6901.9|6899.1|6905.7|6902.9|6905.7|6902.9|6901.9|6899.1|12
1626765100000|2021-07-20 07:11:40|6904.9|6902.1|6904.4|6901.6|6904.9|6902.1|6903.9|6901.1|9
1626765110000|2021-07-20 07:11:50|6904.9|6902.1|6904.7|6901.9|6905.9|6903.1|6904.4|6901.6|46
1626765120000|2021-07-20 07:12:00|6904.9|6902.1|6904.7|6901.9|6904.9|6902.1|6903.7|6900.9|9
1626765130000|2021-07-20 07:12:10|6904.9|6902.1|6901.7|6898.9|6905.4|6902.6|6898.7|6895.9|44
1626765140000|2021-07-20 07:12:20|6901.9|6899.1|6900|6897.2|6903.4|6900.6|6898.9|6896.1|57
1626765150000|2021-07-20 07:12:30|6899.9|6897.1|6901|6898.2|6901.4|6898.6|6899.4|6896.6|24
1626765160000|2021-07-20 07:12:40|6901.4|6898.6|6900.9|6898.1|6903|6900.2|6900.9|6898.1|27
1626765170000|2021-07-20 07:12:50|6900|6897.2|6901.4|6898.6|6901.9|6899.1|6900|6897.2|4
1626765180000|2021-07-20 07:13:00|6902|6899.2|6901.9|6899.1|6902|6899.2|6901.1|6898.3|13
1626765190000|2021-07-20 07:13:10|6902|6899.2|6900.9|6898.1|6902|6899.2|6900.9|6898.1|5
1626765200000|2021-07-20 07:13:20|6900.6|6897.8|6901.4|6898.6|6902|6899.2|6900.6|6897.8|5
1626765210000|2021-07-20 07:13:30|6901|6898.2|6901|6898.2|6901.9|6899.1|6900.9|6898.1|4
1626765220000|2021-07-20 07:13:40|6901.4|6898.6|6901.9|6899.1|6901.9|6899.1|6901.4|6898.6|2
1626765230000|2021-07-20 07:13:50|6901.7|6898.9|6900.4|6897.6|6901.7|6898.9|6899.9|6897.1|1
1626765240000|2021-07-20 07:14:00|6899.9|6897.1|6901|6898.2|6902|6899.2|6899.9|6897.1|10
1626765250000|2021-07-20 07:14:10|6901.9|6899.1|6903.9|6901.1|6904.4|6901.6|6901.9|6899.1|26
1626765260000|2021-07-20 07:14:20|6904|6901.2|6905.9|6903.1|6905.9|6903.1|6902|6899.2|13
1626765270000|2021-07-20 07:14:30|6906|6903.2|6905|6902.2|6906|6903.2|6904.9|6902.1|2
1626765280000|2021-07-20 07:14:40|6905.9|6903.1|6905|6902.2|6906|6903.2|6904.7|6901.9|17
1626765290000|2021-07-20 07:14:50|6905.5|6902.7|6903.5|6900.7|6905.6|6902.8|6903|6900.2|40
1626765300000|2021-07-20 07:15:00|6903.4|6900.6|6908.5|6905.7|6908.5|6905.7|6903.4|6900.6|45
1626765310000|2021-07-20 07:15:10|6908.4|6905.6|6908.9|6906.1|6909|6906.2|6908.4|6905.6|6
1626765320000|2021-07-20 07:15:20|6908.4|6905.6|6909|6906.2|6909.4|6906.6|6908.4|6905.6|21
1626765330000|2021-07-20 07:15:30|6908.4|6905.6|6904.9|6902.1|6909.7|6906.9|6904.9|6902.1|96
1626765340000|2021-07-20 07:15:40|6904.7|6901.9|6905.7|6902.9|6905.9|6903.1|6903.7|6900.9|14
1626765350000|2021-07-20 07:15:50|6903.9|6901.1|6907.4|6904.6|6907.4|6904.6|6903.7|6900.9|52
1626765360000|2021-07-20 07:16:00|6906.9|6904.1|6907.2|6904.4|6907.4|6904.6|6906.7|6903.9|8
1626765370000|2021-07-20 07:16:10|6906.7|6903.9|6906.2|6903.4|6906.7|6903.9|6904.7|6901.9|28
1626765380000|2021-07-20 07:16:20|6906.1|6903.3|6903.3|6900.5|6906.1|6903.3|6903.3|6900.5|20
1626765390000|2021-07-20 07:16:30|6903.6|6900.8|6903.7|6900.9|6904.3|6901.5|6903.6|6900.8|14
1626765400000|2021-07-20 07:16:40|6903.8|6901|6903.8|6901|6905.3|6902.5|6903.7|6900.9|58
1626765410000|2021-07-20 07:16:50|6904.3|6901.5|6903.3|6900.5|6904.3|6901.5|6903.3|6900.5|7
1626765420000|2021-07-20 07:17:00|6904.3|6901.5|6903.8|6901|6904.3|6901.5|6902.7|6899.9|30
1626765430000|2021-07-20 07:17:10|6903.7|6900.9|6902.3|6899.5|6904.3|6901.5|6902.3|6899.5|35
1626765440000|2021-07-20 07:17:20|6900.7|6897.9|6900.3|6897.5|6900.7|6897.9|6899.3|6896.5|41
1626765450000|2021-07-20 07:17:30|6900.2|6897.4|6898.1|6895.3|6900.2|6897.4|6897.7|6894.9|24
1626765460000|2021-07-20 07:17:40|6897.7|6894.9|6895.8|6893|6897.7|6894.9|6895.8|6893|28
1626765470000|2021-07-20 07:17:50|6895.7|6892.9|6894.7|6891.9|6895.7|6892.9|6894.7|6891.9|16
1626765480000|2021-07-20 07:18:00|6894.2|6891.4|6896.7|6893.9|6896.7|6893.9|6893.7|6890.9|76
1626765490000|2021-07-20 07:18:10|6897.1|6894.3|6897.8|6895|6897.8|6895|6897.1|6894.3|19
1626765500000|2021-07-20 07:18:20|6898|6895.2|6899.8|6897|6900.3|6897.5|6898|6895.2|5
1626765510000|2021-07-20 07:18:30|6899.7|6896.9|6899.8|6897|6900.3|6897.5|6899.3|6896.5|17
1626765520000|2021-07-20 07:18:40|6899.7|6896.9|6900.3|6897.5|6900.3|6897.5|6898.7|6895.9|13
1626765530000|2021-07-20 07:18:50|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|3
1626765540000|2021-07-20 07:19:00|6899.8|6897|6901.3|6898.5|6901.3|6898.5|6899.8|6897|19
1626765550000|2021-07-20 07:19:10|6901|6898.2|6900.7|6897.9|6901|6898.2|6899.7|6896.9|25
1626765560000|2021-07-20 07:19:20|6901.1|6898.3|6899.8|6897|6901.2|6898.4|6899.7|6896.9|10
1626765570000|2021-07-20 07:19:30|6899.7|6896.9|6897.8|6895|6900.2|6897.4|6896.7|6893.9|25
1626765580000|2021-07-20 07:19:40|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|4
1626765590000|2021-07-20 07:19:50|6896.6|6893.8|6896.7|6893.9|6896.7|6893.9|6896.3|6893.5|6
1626765600000|2021-07-20 07:20:00|6896.8|6894|6898.2|6895.4|6899.1|6896.3|6896.8|6894|50
1626765610000|2021-07-20 07:20:10|6897.7|6894.9|6895.7|6892.9|6898.3|6895.5|6895.7|6892.9|35
1626765620000|2021-07-20 07:20:20|6895.3|6892.5|6894.7|6891.9|6895.3|6892.5|6894.7|6891.9|39
1626765630000|2021-07-20 07:20:30|6894.3|6891.5|6895.3|6892.5|6895.3|6892.5|6891.7|6888.9|24
1626765640000|2021-07-20 07:20:40|6895.7|6892.9|6899.7|6896.9|6900.3|6897.5|6895.7|6892.9|28
1626765650000|2021-07-20 07:20:50|6900.1|6897.3|6898.7|6895.9|6900.3|6897.5|6898.7|6895.9|9
1626765660000|2021-07-20 07:21:00|6897.8|6895|6897.7|6894.9|6897.8|6895|6897.7|6894.9|7
1626765670000|2021-07-20 07:21:10|6897|6894.2|6896.7|6893.9|6897.7|6894.9|6896.6|6893.8|12
1626765680000|2021-07-20 07:21:20|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|3
1626765690000|2021-07-20 07:21:30|6897.6|6894.8|6898.3|6895.5|6898.3|6895.5|6897.3|6894.5|3
1626765700000|2021-07-20 07:21:40|6898.7|6895.9|6900.7|6897.9|6900.8|6898|6898.7|6895.9|16
1626765710000|2021-07-20 07:21:50|6900.6|6897.8|6900.8|6898|6900.8|6898|6899.8|6897|10
1626765720000|2021-07-20 07:22:00|6900.7|6897.9|6900.8|6898|6901.2|6898.4|6900.7|6897.9|2
1626765730000|2021-07-20 07:22:10|6901.3|6898.5|6901.7|6898.9|6902.3|6899.5|6901.3|6898.5|12
1626765740000|2021-07-20 07:22:20|6902.3|6899.5|6903.8|6901|6903.8|6901|6902.3|6899.5|48
1626765750000|2021-07-20 07:22:30|6904|6901.2|6904.7|6901.9|6905.7|6902.9|6904|6901.2|9
1626765760000|2021-07-20 07:22:40|6904.8|6902|6904.8|6902|6905.3|6902.5|6904.7|6901.9|28
1626765770000|2021-07-20 07:22:50|6904.7|6901.9|6903.8|6901|6904.8|6902|6903.7|6900.9|4
1626765780000|2021-07-20 07:23:00|6904.3|6901.5|6903.7|6900.9|6904.3|6901.5|6903.7|6900.9|11
1626765790000|2021-07-20 07:23:10|6903|6900.2|6903.3|6900.5|6903.3|6900.5|6901.8|6899|5
1626765800000|2021-07-20 07:23:20|6903.8|6901|6904.2|6901.4|6904.3|6901.5|6903.8|6901|4
1626765810000|2021-07-20 07:23:30|6903.8|6901|6902.8|6900|6903.8|6901|6902.3|6899.5|10
1626765820000|2021-07-20 07:23:40|6903.3|6900.5|6903.8|6901|6903.8|6901|6903.3|6900.5|1
1626765830000|2021-07-20 07:23:50|6904|6901.2|6901.2|6898.4|6904.2|6901.4|6901.2|6898.4|10
1626765840000|2021-07-20 07:24:00|6900.7|6897.9|6900.8|6898|6900.8|6898|6900.3|6897.5|8
1626765850000|2021-07-20 07:24:10|6901|6898.2|6899.3|6896.5|6901.3|6898.5|6899.2|6896.4|6
1626765860000|2021-07-20 07:24:20|6899.7|6896.9|6901.3|6898.5|6901.3|6898.5|6899.7|6896.9|5
1626765870000|2021-07-20 07:24:30|||||||||5
1626765880000|2021-07-20 07:24:40|6902.2|6899.4|6903.7|6900.9|6904.3|6901.5|6902.2|6899.4|76
1626765890000|2021-07-20 07:24:50|6903.1|6900.3|6902.2|6899.4|6903.3|6900.5|6902.2|6899.4|19
1626765900000|2021-07-20 07:25:00|6902.1|6899.3|6903.8|6901|6903.8|6901|6900.7|6897.9|21
1626765910000|2021-07-20 07:25:10|6904.3|6901.5|6903.8|6901|6904.3|6901.5|6903.7|6900.9|7
1626765920000|2021-07-20 07:25:20|6903.7|6900.9|6902.7|6899.9|6903.7|6900.9|6902.7|6899.9|14
1626765930000|2021-07-20 07:25:30|6902.3|6899.5|6902.7|6899.9|6904.3|6901.5|6902.3|6899.5|4
1626765940000|2021-07-20 07:25:40|6902.5|6899.7|6901.3|6898.5|6902.5|6899.7|6900.8|6898|4
1626765950000|2021-07-20 07:25:50|6900.6|6897.8|6900.2|6897.4|6900.6|6897.8|6899.7|6896.9|21
1626765960000|2021-07-20 07:26:00|6899.8|6897|6900.7|6897.9|6900.8|6898|6899.7|6896.9|3
1626765970000|2021-07-20 07:26:10|6901.3|6898.5|6901|6898.2|6902.5|6899.7|6901|6898.2|202
1626765980000|2021-07-20 07:26:20|6900.8|6898|6899.3|6896.5|6900.8|6898|6899.3|6896.5|3
1626765990000|2021-07-20 07:26:30|6899|6896.2|6897.5|6894.7|6899|6896.2|6897|6894.2|17
1626766000000|2021-07-20 07:26:40|6897.3|6894.5|6899|6896.2|6899|6896.2|6897.3|6894.5|115
1626766010000|2021-07-20 07:26:50|6898.7|6895.9|6897.3|6894.5|6899|6896.2|6897.3|6894.5|30
1626766020000|2021-07-20 07:27:00|6897.5|6894.7|6894|6891.2|6898|6895.2|6894|6891.2|15
1626766030000|2021-07-20 07:27:10|6894.3|6891.5|6893|6890.2|6894.3|6891.5|6892.3|6889.5|27
1626766040000|2021-07-20 07:27:20|6892.3|6889.5|6889.3|6886.5|6892.3|6889.5|6888.3|6885.5|69
1626766050000|2021-07-20 07:27:30|6889|6886.2|6887.8|6885|6891.3|6888.5|6886.8|6884|88
1626766060000|2021-07-20 07:27:40|6888.8|6886|6892|6889.2|6892.5|6889.7|6888.8|6886|28
1626766070000|2021-07-20 07:27:50|6891.8|6889|6891|6888.2|6891.8|6889|6890.3|6887.5|11
1626766080000|2021-07-20 07:28:00|6891.6|6888.8|6892|6889.2|6892.5|6889.7|6891.1|6888.3|5
1626766090000|2021-07-20 07:28:10|6892.1|6889.3|6893.1|6890.3|6894.5|6891.7|6892.1|6889.3|2
1626766100000|2021-07-20 07:28:20|6893|6890.2|6894.3|6891.5|6894.3|6891.5|6893|6890.2|2
1626766110000|2021-07-20 07:28:30|6895|6892.2|6896|6893.2|6896.1|6893.3|6894.6|6891.8|3
1626766120000|2021-07-20 07:28:40|6896.1|6893.3|6898.1|6895.3|6898.1|6895.3|6896.1|6893.3|13
1626766130000|2021-07-20 07:28:50|6899.1|6896.3|6898.3|6895.5|6899.1|6896.3|6898.3|6895.5|6
1626766140000|2021-07-20 07:29:00|6898|6895.2|6900.7|6897.9|6901|6898.2|6898|6895.2|10
1626766150000|2021-07-20 07:29:10|6900.1|6897.3|6903|6900.2|6903|6900.2|6900|6897.2|35
1626766160000|2021-07-20 07:29:20|6902.8|6900|6903.3|6900.5|6903.3|6900.5|6902.8|6900|6
1626766170000|2021-07-20 07:29:30|6903.5|6900.7|6903.3|6900.5|6904.3|6901.5|6903.3|6900.5|23
1626766190000|2021-07-20 07:29:50|6904|6901.2|6903.8|6901|6904|6901.2|6903.3|6900.5|25
1626766200000|2021-07-20 07:30:00|6903.3|6900.5|6905|6902.2|6905.5|6902.7|6903.3|6900.5|52
1626766210000|2021-07-20 07:30:10|6905.3|6902.5|6906|6903.2|6906|6903.2|6904.1|6901.3|39
1626766220000|2021-07-20 07:30:20|6905.6|6902.8|6906|6903.2|6906|6903.2|6904.3|6901.5|13
1626766230000|2021-07-20 07:30:30|6906.1|6903.3|6904|6901.2|6906.6|6903.8|6904|6901.2|21
1626766240000|2021-07-20 07:30:40|6903.5|6900.7|6903.3|6900.5|6903.5|6900.7|6903.3|6900.5|8
1626766250000|2021-07-20 07:30:50|6904|6901.2|6903.8|6901|6904|6901.2|6901.8|6899|35
1626766260000|2021-07-20 07:31:00|6904|6901.2|6902|6899.2|6904|6901.2|6902|6899.2|28
1626766270000|2021-07-20 07:31:10|6901.8|6899|6902|6899.2|6903.2|6900.4|6901.8|6899|36
1626766280000|2021-07-20 07:31:20|6902.5|6899.7|6902|6899.2|6902.5|6899.7|6902|6899.2|12
1626766290000|2021-07-20 07:31:30|6901.3|6898.5|6899|6896.2|6901.3|6898.5|6898.8|6896|51
1626766300000|2021-07-20 07:31:40|6899.3|6896.5|6899.8|6897|6900|6897.2|6899.3|6896.5|29
1626766310000|2021-07-20 07:31:50|6899.5|6896.7|6896.8|6894|6899.5|6896.7|6896.8|6894|7
1626766320000|2021-07-20 07:32:00|6897|6894.2|6899.8|6897|6900|6897.2|6896.8|6894|8
1626766330000|2021-07-20 07:32:10|6900|6897.2|6903.8|6901|6906|6903.2|6899.8|6897|49
1626766340000|2021-07-20 07:32:20|6904|6901.2|6906|6903.2|6907|6904.2|6904|6901.2|20
1626766350000|2021-07-20 07:32:30|6905.6|6902.8|6906.1|6903.3|6906.1|6903.3|6905|6902.2|19
1626766360000|2021-07-20 07:32:40|6906.5|6903.7|6907|6904.2|6907.1|6904.3|6906.5|6903.7|6
1626766370000|2021-07-20 07:32:50|6907.1|6904.3|6907|6904.2|6907.6|6904.8|6907|6904.2|6
1626766380000|2021-07-20 07:33:00|6907.1|6904.3|6906.6|6903.8|6907.1|6904.3|6906.1|6903.3|8
1626766390000|2021-07-20 07:33:10|6906.3|6903.5|6905|6902.2|6906.3|6903.5|6904.3|6901.5|12
1626766400000|2021-07-20 07:33:20|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|3
1626766410000|2021-07-20 07:33:30|6904.8|6902|6904|6901.2|6905|6902.2|6903.3|6900.5|1
1626766420000|2021-07-20 07:33:40|6903.1|6900.3|6903.3|6900.5|6903.3|6900.5|6903.1|6900.3|1
1626766430000|2021-07-20 07:33:50|6903.5|6900.7|6902|6899.2|6903.5|6900.7|6902|6899.2|2
1626766440000|2021-07-20 07:34:00|6901.5|6898.7|6900|6897.2|6901.5|6898.7|6900|6897.2|4
1626766450000|2021-07-20 07:34:10|6900.1|6897.3|6900.6|6897.8|6901|6898.2|6900.1|6897.3|2
1626766460000|2021-07-20 07:34:20|6900.3|6897.5|6900|6897.2|6900.8|6898|6900|6897.2|5
1626766470000|2021-07-20 07:34:30|6899.6|6896.8|6899|6896.2|6899.6|6896.8|6899|6896.2|2
1626766480000|2021-07-20 07:34:40|6898.5|6895.7|6898.1|6895.3|6898.6|6895.8|6897.1|6894.3|15
1626766490000|2021-07-20 07:34:50|6898.3|6895.5|6901|6898.2|6902|6899.2|6898.3|6895.5|9
1626766500000|2021-07-20 07:35:00|6900.8|6898|6903|6900.2|6903|6900.2|6900.8|6898|11
1626766510000|2021-07-20 07:35:10|6902.8|6900|6903.5|6900.7|6903.5|6900.7|6902.8|6900|6
1626766520000|2021-07-20 07:35:20|6903.6|6900.8|6902.1|6899.3|6903.6|6900.8|6901.5|6898.7|30
1626766530000|2021-07-20 07:35:30|6902.5|6899.7|6901.8|6899|6902.5|6899.7|6900.6|6897.8|22
1626766540000|2021-07-20 07:35:40|6902|6899.2|6903|6900.2|6903|6900.2|6902|6899.2|1
1626766550000|2021-07-20 07:35:50|6902.6|6899.8|6903|6900.2|6903|6900.2|6902|6899.2|16
1626766560000|2021-07-20 07:36:00|6902.3|6899.5|6904.6|6901.8|6905|6902.2|6902.3|6899.5|19
1626766570000|2021-07-20 07:36:10|6904.3|6901.5|6905.1|6902.3|6905.6|6902.8|6903.5|6900.7|55
1626766580000|2021-07-20 07:36:20|6904.6|6901.8|6904.5|6901.7|6904.6|6901.8|6904.5|6901.7|2
1626766590000|2021-07-20 07:36:30|6904.1|6901.3|6904.5|6901.7|6904.6|6901.8|6904.1|6901.3|2
1626766600000|2021-07-20 07:36:40|6904.6|6901.8|6904|6901.2|6904.6|6901.8|6903.8|6901|4
1626766610000|2021-07-20 07:36:50|6905|6902.2|6905.5|6902.7|6907|6904.2|6905|6902.2|23
1626766620000|2021-07-20 07:37:00|6905|6902.2|6903.5|6900.7|6905|6902.2|6903.3|6900.5|6
1626766630000|2021-07-20 07:37:10|6903.6|6900.8|6903.3|6900.5|6904.5|6901.7|6903.3|6900.5|10
1626766640000|2021-07-20 07:37:20|6903.8|6901|6905.5|6902.7|6906|6903.2|6903.8|6901|9
1626766650000|2021-07-20 07:37:30|6905.8|6903|6907|6904.2|6907.1|6904.3|6905.8|6903|4
1626766660000|2021-07-20 07:37:40|6906.8|6904|6908|6905.2|6908|6905.2|6906.5|6903.7|10
1626766670000|2021-07-20 07:37:50|6907.3|6904.5|6908.3|6905.5|6909|6906.2|6907.3|6904.5|41
1626766680000|2021-07-20 07:38:00|6908.5|6905.7|6909|6906.2|6909|6906.2|6908.3|6905.5|4
1626766690000|2021-07-20 07:38:10|6909.3|6906.5|6908.3|6905.5|6910|6907.2|6908|6905.2|43
1626766700000|2021-07-20 07:38:20|6908.8|6906|6908.5|6905.7|6909|6906.2|6907.8|6905|8
1626766710000|2021-07-20 07:38:30|6908.3|6905.5|6909.5|6906.7|6909.8|6907|6908.3|6905.5|39
1626766720000|2021-07-20 07:38:40|6909.7|6906.9|6910.3|6907.5|6910.3|6907.5|6908|6905.2|9
1626766730000|2021-07-20 07:38:50|6909.8|6907|6910.8|6908|6911.6|6908.8|6909.3|6906.5|223
1626766740000|2021-07-20 07:39:00|6910.5|6907.7|6910|6907.2|6911|6908.2|6909.3|6906.5|31
1626766750000|2021-07-20 07:39:10|6910.1|6907.3|6910.3|6907.5|6911.6|6908.8|6910.1|6907.3|8
1626766760000|2021-07-20 07:39:20|6909.6|6906.8|6910.5|6907.7|6910.5|6907.7|6909.5|6906.7|5
1626766770000|2021-07-20 07:39:30|6910.3|6907.5|6908.5|6905.7|6910.3|6907.5|6907.8|6905|17
1626766780000|2021-07-20 07:39:40|6908.3|6905.5|6909.1|6906.3|6909.1|6906.3|6906.6|6903.8|86
1626766790000|2021-07-20 07:39:50|6908.6|6905.8|6907.5|6904.7|6908.6|6905.8|6907.5|6904.7|22
1626766800000|2021-07-20 07:40:00|6907.6|6904.8|6909.5|6906.7|6909.5|6906.7|6907.6|6904.8|5
1626766810000|2021-07-20 07:40:10|6909|6906.2|6909|6906.2|6910.1|6907.3|6908.8|6906|14
1626766820000|2021-07-20 07:40:20|6909.1|6906.3|6905.8|6903|6909.1|6906.3|6903.3|6900.5|746
1626766830000|2021-07-20 07:40:30|6905.7|6902.9|6904.8|6902|6905.7|6902.9|6904.3|6901.5|28
1626766840000|2021-07-20 07:40:40|6904.3|6901.5|6900.3|6897.5|6904.3|6901.5|6900|6897.2|43
1626766850000|2021-07-20 07:40:50|6899.6|6896.8|6899.3|6896.5|6900|6897.2|6899.3|6896.5|32
1626766860000|2021-07-20 07:41:00|6899|6896.2|6898|6895.2|6899|6896.2|6898|6895.2|17
1626766870000|2021-07-20 07:41:10|6897|6894.2|6898|6895.2|6898.1|6895.3|6896.6|6893.8|36
1626766880000|2021-07-20 07:41:20|6898.5|6895.7|6896.3|6893.5|6898.6|6895.8|6896.3|6893.5|18
1626766890000|2021-07-20 07:41:30|6896|6893.2|6899.7|6896.9|6899.7|6896.9|6896|6893.2|43
1626766900000|2021-07-20 07:41:40|6900|6897.2|6900.6|6897.8|6900.6|6897.8|6900|6897.2|4
1626766910000|2021-07-20 07:41:50|6901|6898.2|6900|6897.2|6901.1|6898.3|6900|6897.2|11
1626766920000|2021-07-20 07:42:00|6900.3|6897.5|6901|6898.2|6901.6|6898.8|6899.6|6896.8|53
1626766930000|2021-07-20 07:42:10|6901.6|6898.8|6898|6895.2|6901.6|6898.8|6898|6895.2|29
1626766940000|2021-07-20 07:42:20|6897.1|6894.3|6896.3|6893.5|6897.6|6894.8|6896.3|6893.5|11
1626766950000|2021-07-20 07:42:30|6896|6893.2|6896.1|6893.3|6896.6|6893.8|6896|6893.2|2
1626766960000|2021-07-20 07:42:40|6896|6893.2|6895|6892.2|6896|6893.2|6895|6892.2|12
1626766970000|2021-07-20 07:42:50|6894.6|6891.8|6896|6893.2|6897|6894.2|6894.5|6891.7|9
1626766980000|2021-07-20 07:43:00|6896.1|6893.3|6897.6|6894.8|6897.6|6894.8|6896.1|6893.3|2
1626766990000|2021-07-20 07:43:10|6897.7|6894.9|6899.6|6896.8|6900.6|6897.8|6897.7|6894.9|12
1626767000000|2021-07-20 07:43:20|6900|6897.2|6900|6897.2|6901.6|6898.8|6900|6897.2|61
1626767010000|2021-07-20 07:43:30|6899.5|6896.7|6900.6|6897.8|6900.6|6897.8|6899|6896.2|22
1626767020000|2021-07-20 07:43:40|6901|6898.2|6901.6|6898.8|6901.6|6898.8|6901|6898.2|0
1626767030000|2021-07-20 07:43:50|6901.5|6898.7|6902.6|6899.8|6902.6|6899.8|6901.5|6898.7|10
1626767040000|2021-07-20 07:44:00|6902.3|6899.5|6901.6|6898.8|6902.3|6899.5|6901.5|6898.7|8
1626767050000|2021-07-20 07:44:10|6902|6899.2|6902.6|6899.8|6902.6|6899.8|6902|6899.2|26
1626767060000|2021-07-20 07:44:20|6902.3|6899.5|6902.6|6899.8|6902.6|6899.8|6902|6899.2|22
1626767070000|2021-07-20 07:44:30|6902.9|6900.1|6908|6905.2|6908|6905.2|6902.9|6900.1|23
1626767080000|2021-07-20 07:44:40|6907.6|6904.8|6908|6905.2|6908.1|6905.3|6907|6904.2|20
1626767090000|2021-07-20 07:44:50|6908.3|6905.5|6910|6907.2|6910|6907.2|6908|6905.2|40
1626767100000|2021-07-20 07:45:00|6909.6|6906.8|6911.6|6908.8|6911.6|6908.8|6909|6906.2|59
1626767110000|2021-07-20 07:45:10|6911.5|6908.7|6909.6|6906.8|6911.5|6908.7|6909|6906.2|22
1626767120000|2021-07-20 07:45:20|6909.1|6906.3|6908|6905.2|6909.1|6906.3|6908|6905.2|8
1626767130000|2021-07-20 07:45:30|6907.6|6904.8|6908|6905.2|6908|6905.2|6906.6|6903.8|23
1626767140000|2021-07-20 07:45:40|6908.6|6905.8|6908.1|6905.3|6908.6|6905.8|6908|6905.2|3
1626767150000|2021-07-20 07:45:50|6908|6905.2|6908.5|6905.7|6909.5|6906.7|6906.4|6903.6|68
1626767160000|2021-07-20 07:46:00|6908.1|6905.3|6909.1|6906.3|6909.1|6906.3|6907.5|6904.7|8
1626767170000|2021-07-20 07:46:10|6909.6|6906.8|6911.1|6908.3|6912.1|6909.3|6909.6|6906.8|16
1626767180000|2021-07-20 07:46:20|6912.6|6909.8|6914.8|6912|6915.1|6912.3|6912.5|6909.7|90
1626767190000|2021-07-20 07:46:30|6915|6912.2|6915.5|6912.7|6915.5|6912.7|6915|6912.2|10
1626767200000|2021-07-20 07:46:40|6915.6|6912.8|6916|6913.2|6916.1|6913.3|6915.6|6912.8|12
1626767210000|2021-07-20 07:46:50|6915|6912.2|6916.3|6913.5|6916.5|6913.7|6914.8|6912|10
1626767220000|2021-07-20 07:47:00|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|1
1626767230000|2021-07-20 07:47:10|6916.6|6913.8|6919.6|6916.8|6920|6917.2|6916.6|6913.8|72
1626767240000|2021-07-20 07:47:20|6919.3|6916.5|6919|6916.2|6919.5|6916.7|6918.5|6915.7|7
1626767250000|2021-07-20 07:47:30|6920|6917.2|6919|6916.2|6920|6917.2|6919|6916.2|53
1626767260000|2021-07-20 07:47:40|6919.1|6916.3|6917|6914.2|6919.1|6916.3|6917|6914.2|10
1626767270000|2021-07-20 07:47:50|6916.5|6913.7|6915|6912.2|6916.5|6913.7|6914.3|6911.5|107
1626767280000|2021-07-20 07:48:00|6914.8|6912|6914.3|6911.5|6915.5|6912.7|6914.3|6911.5|6
1626767290000|2021-07-20 07:48:10|6915|6912.2|6913.6|6910.8|6915.5|6912.7|6913.5|6910.7|13
1626767300000|2021-07-20 07:48:20|6913.5|6910.7|6911.8|6909|6913.5|6910.7|6911.8|6909|5
1626767310000|2021-07-20 07:48:30|6912|6909.2|6910|6907.2|6912|6909.2|6908.8|6906|15
1626767320000|2021-07-20 07:48:40|6909|6906.2|6908|6905.2|6909|6906.2|6907.5|6904.7|4
1626767330000|2021-07-20 07:48:50|6907.8|6905|6908|6905.2|6908|6905.2|6907.6|6904.8|26
1626767340000|2021-07-20 07:49:00|6908.2|6905.4|6909.5|6906.7|6910.6|6907.8|6908.2|6905.4|17
1626767350000|2021-07-20 07:49:10|6910|6907.2|6908.3|6905.5|6910|6907.2|6908.3|6905.5|13
1626767360000|2021-07-20 07:49:20|6908.6|6905.8|6909.5|6906.7|6911|6908.2|6908.6|6905.8|33
1626767370000|2021-07-20 07:49:30|6909.3|6906.5|6909.1|6906.3|6909.6|6906.8|6908.6|6905.8|3
1626767380000|2021-07-20 07:49:40|6909|6906.2|6909.9|6907.1|6909.9|6907.1|6908.4|6905.6|4
1626767390000|2021-07-20 07:49:50|6910.3|6907.5|6910.9|6908.1|6911.4|6908.6|6910.3|6907.5|4
1626767400000|2021-07-20 07:50:00|6910.1|6907.3|6907.1|6904.3|6910.1|6907.3|6905.9|6903.1|35
1626767410000|2021-07-20 07:50:10|6906.9|6904.1|6909.1|6906.3|6909.1|6906.3|6906.9|6904.1|11
1626767420000|2021-07-20 07:50:20|6910.5|6907.7|6910.9|6908.1|6911.9|6909.1|6910.5|6907.7|49
1626767430000|2021-07-20 07:50:30|6910.8|6908|6908.8|6906|6910.9|6908.1|6908.8|6906|21
1626767440000|2021-07-20 07:50:40|6908.9|6906.1|6909.9|6907.1|6909.9|6907.1|6908.8|6906|7
1626767450000|2021-07-20 07:50:50|6909.8|6907|6907.9|6905.1|6909.8|6907|6907.9|6905.1|0
1626767460000|2021-07-20 07:51:00|6907.8|6905|6911.4|6908.6|6911.4|6908.6|6907.8|6905|63
1626767470000|2021-07-20 07:51:10|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.4|6908.6|2
1626767480000|2021-07-20 07:51:20|6911.9|6909.1|6914.4|6911.6|6914.4|6911.6|6911.9|6909.1|115
1626767490000|2021-07-20 07:51:30|6913.9|6911.1|6913.9|6911.1|6914.6|6911.8|6913.4|6910.6|31
1626767500000|2021-07-20 07:51:40|6913.6|6910.8|6914.3|6911.5|6914.4|6911.6|6912.8|6910|10
1626767510000|2021-07-20 07:51:50|6913.9|6911.1|6913.9|6911.1|6914.4|6911.6|6913.9|6911.1|4
1626767520000|2021-07-20 07:52:00|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|2
1626767530000|2021-07-20 07:52:10|6912.8|6910|6913.4|6910.6|6913.4|6910.6|6912.3|6909.5|6
1626767540000|2021-07-20 07:52:20|6912.9|6910.1|6912.6|6909.8|6912.9|6910.1|6912.4|6909.6|7
1626767550000|2021-07-20 07:52:30|6913.6|6910.8|6914.1|6911.3|6914.4|6911.6|6913.4|6910.6|11
1626767560000|2021-07-20 07:52:40|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.3|6910.5|2
1626767570000|2021-07-20 07:52:50|6913.9|6911.1|6910.9|6908.1|6913.9|6911.1|6910.9|6908.1|9
1626767580000|2021-07-20 07:53:00|6911.6|6908.8|6912.6|6909.8|6912.6|6909.8|6911.6|6908.8|27
1626767590000|2021-07-20 07:53:10|6912.9|6910.1|6914.9|6912.1|6914.9|6912.1|6912.9|6910.1|8
1626767600000|2021-07-20 07:53:20|6915.2|6912.4|6915.6|6912.8|6916.9|6914.1|6915.2|6912.4|30
1626767610000|2021-07-20 07:53:30|6915.3|6912.5|6915.9|6913.1|6916.1|6913.3|6915.3|6912.5|9
1626767620000|2021-07-20 07:53:40|6916.1|6913.3|6913.9|6911.1|6916.1|6913.3|6913.8|6911|66
1626767630000|2021-07-20 07:53:50|6912.8|6910|6912.9|6910.1|6912.9|6910.1|6911.9|6909.1|8
1626767640000|2021-07-20 07:54:00|6913.1|6910.3|6911.9|6909.1|6913.3|6910.5|6911.9|6909.1|28
1626767650000|2021-07-20 07:54:10|||||||||13
1626767660000|2021-07-20 07:54:20|6911.6|6908.8|6910.9|6908.1|6911.6|6908.8|6908.3|6905.5|50
1626767670000|2021-07-20 07:54:30|6910.4|6907.6|6909.8|6907|6911.6|6908.8|6909.8|6907|8
1626767680000|2021-07-20 07:54:40|6909.9|6907.1|6909.3|6906.5|6909.9|6907.1|6909.3|6906.5|1
1626767690000|2021-07-20 07:54:50|6908.3|6905.5|6902.3|6899.5|6908.3|6905.5|6901.8|6899|88
1626767700000|2021-07-20 07:55:00|6901.9|6899.1|6903.3|6900.5|6904.6|6901.8|6899.9|6897.1|91
1626767710000|2021-07-20 07:55:10|6902.9|6900.1|6904.1|6901.3|6904.6|6901.8|6902.9|6900.1|7
1626767720000|2021-07-20 07:55:20|6903.9|6901.1|6901.8|6899|6905.6|6902.8|6901.3|6898.5|14
1626767730000|2021-07-20 07:55:30|6901.4|6898.6|6899.9|6897.1|6901.9|6899.1|6899.9|6897.1|20
1626767740000|2021-07-20 07:55:40|6900.3|6897.5|6898.1|6895.3|6901.1|6898.3|6897.9|6895.1|34
1626767750000|2021-07-20 07:55:50|6898.9|6896.1|6897.9|6895.1|6899.4|6896.6|6897.8|6895|5
1626767760000|2021-07-20 07:56:00|6896.8|6894|6895.8|6893|6897.8|6895|6893.9|6891.1|25
1626767770000|2021-07-20 07:56:10|6894.9|6892.1|6894.9|6892.1|6896.1|6893.3|6891.3|6888.5|197
1626767780000|2021-07-20 07:56:20|6893.8|6891|6892.4|6889.6|6893.8|6891|6890.9|6888.1|45
1626767790000|2021-07-20 07:56:30|6892.8|6890|6894.1|6891.3|6894.8|6892|6892.1|6889.3|7
1626767800000|2021-07-20 07:56:40|6893.9|6891.1|6891.8|6889|6893.9|6891.1|6891.4|6888.6|15
1626767810000|2021-07-20 07:56:50|6890.7|6887.9|6883.1|6880.3|6890.7|6887.9|6879.8|6877|322
1626767820000|2021-07-20 07:57:00|6882.9|6880.1|6881.4|6878.6|6882.9|6880.1|6879.1|6876.3|62
1626767830000|2021-07-20 07:57:10|6881.7|6878.9|6881.9|6879.1|6885.5|6882.3|6880.1|6877.3|80
1626767840000|2021-07-20 07:57:20|6882.1|6879.3|6885.1|6882.3|6885.1|6882.3|6881.6|6878.8|80
1626767850000|2021-07-20 07:57:30|6884.6|6881.8|6884.4|6881.6|6885.1|6882.3|6884.1|6881.3|81
1626767860000|2021-07-20 07:57:40|6883.9|6881.1|6886.1|6883.3|6886.1|6883.3|6883.9|6881.1|9
1626767870000|2021-07-20 07:57:50|6885.4|6882.6|6885.4|6882.6|6886.6|6883.8|6885.4|6882.6|8
1626767880000|2021-07-20 07:58:00|6885.3|6882.5|6889.4|6886.6|6889.6|6886.8|6883.9|6881.1|93
1626767890000|2021-07-20 07:58:10|6889.3|6886.5|6889.9|6887.1|6890.1|6887.3|6887.8|6885|90
1626767900000|2021-07-20 07:58:20|6890.1|6887.3|6895.9|6893.1|6899.9|6897.1|6890.1|6887.3|169
1626767910000|2021-07-20 07:58:30|6895.4|6892.6|6896.2|6893.4|6896.6|6893.8|6894.9|6892.1|23
1626767920000|2021-07-20 07:58:40|6897.2|6894.4|6905.1|6902.3|6905.9|6903.1|6896.9|6894.1|169
1626767930000|2021-07-20 07:58:50|6904.9|6902.1|6903.4|6900.6|6908.1|6905.3|6903.3|6900.5|45
1626767940000|2021-07-20 07:59:00|6903.3|6900.5|6908.6|6905.8|6908.6|6905.8|6903.3|6900.5|165
1626767950000|2021-07-20 07:59:10|6908.9|6906.1|6909.8|6907|6909.9|6907.1|6907.9|6905.1|48
1626767960000|2021-07-20 07:59:20|6908.9|6906.1|6905.8|6903|6908.9|6906.1|6905.8|6903|43
1626767970000|2021-07-20 07:59:30|6905.9|6903.1|6904.2|6901.4|6905.9|6903.1|6903.9|6901.1|27
1626767980000|2021-07-20 07:59:40|6904.9|6902.1|6906.6|6903.8|6906.6|6903.8|6904.8|6902|13
1626767990000|2021-07-20 07:59:50|6906.9|6904.1|6903.3|6900.5|6906.9|6904.1|6903.3|6900.5|15
1626768000000|2021-07-20 08:00:00|6903.4|6900.6|6905.9|6903.1|6905.9|6903.1|6903.3|6900.5|88
1626768010000|2021-07-20 08:00:10|6906.8|6904|6906.9|6904.1|6909.9|6907.1|6905.9|6903.1|98
1626768020000|2021-07-20 08:00:20|6906.8|6904|6903.3|6900.5|6906.9|6904.1|6903.3|6900.5|37
1626768030000|2021-07-20 08:00:30|6903.4|6900.6|6903.3|6900.5|6903.9|6901.1|6903.3|6900.5|94
1626768040000|2021-07-20 08:00:40|6900.3|6897.5|6893.1|6890.3|6900.8|6898|6888.8|6886|173
1626768050000|2021-07-20 08:00:50|6893.3|6890.5|6895.6|6892.8|6896.1|6893.3|6890.6|6887.8|76
1626768060000|2021-07-20 08:01:00|6895.9|6893.1|6900.1|6897.3|6900.9|6898.1|6895.6|6892.8|114
1626768070000|2021-07-20 08:01:10|6899.9|6897.1|6899.8|6897|6900.1|6897.3|6898.3|6895.5|9
1626768080000|2021-07-20 08:01:20|6899.9|6897.1|6900.9|6898.1|6900.9|6898.1|6898.4|6895.6|75
1626768090000|2021-07-20 08:01:30|6901.4|6898.6|6902.3|6899.5|6902.4|6899.6|6900.3|6897.5|15
1626768100000|2021-07-20 08:01:40|6902.4|6899.6|6903.9|6901.1|6903.9|6901.1|6902.3|6899.5|14
1626768110000|2021-07-20 08:01:50|6904.1|6901.3|6905.8|6903|6905.9|6903.1|6904.1|6901.3|10
1626768120000|2021-07-20 08:02:00|6905.6|6902.8|6902.3|6899.5|6905.6|6902.8|6902.3|6899.5|12
1626768130000|2021-07-20 08:02:10|6902.6|6899.8|6903.4|6900.6|6906.8|6904|6902.6|6899.8|100
1626768140000|2021-07-20 08:02:20|6904.8|6902|6908.9|6906.1|6908.9|6906.1|6903.8|6901|27
1626768150000|2021-07-20 08:02:30|6909.6|6906.8|6910.1|6907.3|6913.6|6910.8|6909.6|6906.8|54
1626768160000|2021-07-20 08:02:40|6910.8|6908|6915.4|6912.6|6915.6|6912.8|6910.8|6908|31
1626768170000|2021-07-20 08:02:50|6915.1|6912.3|6912.8|6910|6915.3|6912.5|6912.4|6909.6|18
1626768180000|2021-07-20 08:03:00|6912.6|6909.8|6908.9|6906.1|6912.6|6909.8|6906.8|6904|47
1626768190000|2021-07-20 08:03:10|6909.1|6906.3|6907.9|6905.1|6909.9|6907.1|6907.8|6905|5
1626768200000|2021-07-20 08:03:20|6907.8|6905|6909.8|6907|6912.1|6909.3|6907.8|6905|12
1626768210000|2021-07-20 08:03:30|6909.9|6907.1|6911.4|6908.6|6911.9|6909.1|6909.9|6907.1|6
1626768220000|2021-07-20 08:03:40|6911.3|6908.5|6908.9|6906.1|6911.3|6908.5|6908.8|6906|3
1626768230000|2021-07-20 08:03:50|6909.8|6907|6910.9|6908.1|6910.9|6908.1|6908.9|6906.1|14
1626768240000|2021-07-20 08:04:00|6911.1|6908.3|6911.9|6909.1|6912.4|6909.6|6911.1|6908.3|6
1626768250000|2021-07-20 08:04:10|6911.8|6909|6912.1|6909.3|6912.6|6909.8|6910.8|6908|25
1626768260000|2021-07-20 08:04:20|6911.9|6909.1|6911.8|6909|6912.1|6909.3|6911.8|6909|2
1626768270000|2021-07-20 08:04:30|6911.4|6908.6|6911.8|6909|6912.1|6909.3|6910.8|6908|35
1626768280000|2021-07-20 08:04:40|6910.8|6908|6912.9|6910.1|6913.6|6910.8|6909.8|6907|33
1626768290000|2021-07-20 08:04:50|6912.4|6909.6|6915.9|6913.1|6917.1|6914.3|6912.4|6909.6|42
1626768300000|2021-07-20 08:05:00|6915.8|6913|6917.8|6915|6917.9|6915.1|6912.9|6910.1|47
1626768310000|2021-07-20 08:05:10|6917.1|6914.3|6913.1|6910.3|6917.1|6914.3|6912.9|6910.1|12
1626768320000|2021-07-20 08:05:20|6912.9|6910.1|6912.3|6909.5|6913.4|6910.6|6912.3|6909.5|3
1626768330000|2021-07-20 08:05:30|6912.6|6909.8|6910.8|6908|6912.9|6910.1|6910.8|6908|19
1626768340000|2021-07-20 08:05:40|6910.3|6907.5|6905.6|6902.8|6910.3|6907.5|6905.3|6902.5|65
1626768350000|2021-07-20 08:05:50|6905.3|6902.5|6906.6|6903.8|6907.9|6905.1|6904.3|6901.5|28
1626768360000|2021-07-20 08:06:00|6906.3|6903.5|6904.9|6902.1|6906.3|6903.5|6903.3|6900.5|21
1626768370000|2021-07-20 08:06:10|6904.8|6902|6903.3|6900.5|6904.8|6902|6900.9|6898.1|71
1626768380000|2021-07-20 08:06:20|6901.8|6899|6899.8|6897|6901.8|6899|6899.8|6897|14
1626768390000|2021-07-20 08:06:30|6898.8|6896|6894.6|6891.8|6898.8|6896|6893.9|6891.1|185
1626768400000|2021-07-20 08:06:40|6894.3|6891.5|6893.3|6890.5|6894.3|6891.5|6890.3|6887.5|61
1626768410000|2021-07-20 08:06:50|6892.8|6890|6893.9|6891.1|6893.9|6891.1|6892.3|6889.5|8
1626768420000|2021-07-20 08:07:00|6894.3|6891.5|6894.9|6892.1|6896.8|6894|6893.9|6891.1|13
1626768430000|2021-07-20 08:07:10|6895.1|6892.3|6895.3|6892.5|6896.8|6894|6895.1|6892.3|37
1626768440000|2021-07-20 08:07:20|6895|6892.2|6892.4|6889.6|6895|6892.2|6890.8|6888|12
1626768450000|2021-07-20 08:07:30|6892.8|6890|6892.1|6889.3|6892.8|6890|6890.8|6888|29
1626768460000|2021-07-20 08:07:40|6892.2|6889.4|6894.1|6891.3|6894.1|6891.3|6891.9|6889.1|31
1626768470000|2021-07-20 08:07:50|6893.9|6891.1|6891.9|6889.1|6893.9|6891.1|6891.8|6889|3
1626768480000|2021-07-20 08:08:00|6891.8|6889|6892.9|6890.1|6893.4|6890.6|6891.3|6888.5|9
1626768490000|2021-07-20 08:08:10|6893.4|6890.6|6894.4|6891.6|6895.9|6893.1|6893.3|6890.5|17
1626768500000|2021-07-20 08:08:20|6894.3|6891.5|6892.9|6890.1|6894.3|6891.5|6890.3|6887.5|28
1626768510000|2021-07-20 08:08:30|6892.8|6890|6893.8|6891|6893.9|6891.1|6890.9|6888.1|33
1626768520000|2021-07-20 08:08:40|6893.9|6891.1|6892.6|6889.8|6893.9|6891.1|6892.4|6889.6|12
1626768530000|2021-07-20 08:08:50|6892|6889.2|6891.9|6889.1|6892.8|6890|6890.9|6888.1|6
1626768540000|2021-07-20 08:09:00|6891.6|6888.8|6889.4|6886.6|6891.6|6888.8|6889.4|6886.6|15
1626768550000|2021-07-20 08:09:10|6887.9|6885.1|6889.1|6886.3|6889.9|6887.1|6885.9|6883.1|55
1626768560000|2021-07-20 08:09:20|6888.9|6886.1|6887.9|6885.1|6889.4|6886.6|6887.4|6884.6|16
1626768570000|2021-07-20 08:09:30|6886.6|6883.8|6884.9|6882.1|6887.9|6885.1|6883.9|6881.1|89
1626768580000|2021-07-20 08:09:40|6884.8|6882|6874.9|6872.1|6884.9|6882.1|6870.9|6868.1|458
1626768590000|2021-07-20 08:09:50|6873.9|6871.1|6871.1|6868.3|6875.3|6872.5|6870.9|6868.1|57
1626768600000|2021-07-20 08:10:00|6871.9|6869.1|6874.4|6871.6|6874.4|6871.6|6871.9|6869.1|198
1626768610000|2021-07-20 08:10:10|6875.1|6872.3|6870.8|6868|6875.1|6872.3|6869.9|6867.1|165
1626768620000|2021-07-20 08:10:20|6870.3|6867.5|6861.1|6858.3|6870.3|6867.5|6860.9|6858.1|487
1626768630000|2021-07-20 08:10:30|6861.4|6858.6|6853.9|6851.1|6861.9|6859.1|6849.4|6846.6|230
1626768640000|2021-07-20 08:10:40|6854.2|6851.4|6854.8|6852|6855.8|6853|6849.6|6846.8|337
1626768650000|2021-07-20 08:10:50|6853.6|6850.8|6855.9|6853.1|6856.6|6853.8|6852.6|6849.8|254
1626768660000|2021-07-20 08:11:00|6856.4|6853.6|6862.1|6859.3|6863.5|6860.3|6855.9|6853.1|58
1626768670000|2021-07-20 08:11:10|6863.4|6860.6|6864.9|6862.1|6865.5|6862.5|6860.9|6858.1|261
1626768680000|2021-07-20 08:11:20|6865.2|6862.4|6865.4|6862.6|6868.9|6866.1|6864.9|6862.1|34
1626768690000|2021-07-20 08:11:30|6865.1|6862.3|6866.4|6863.6|6867.1|6864.3|6863.8|6861|78
1626768700000|2021-07-20 08:11:40|6866.9|6864.1|6869.4|6866.6|6869.6|6866.8|6865.9|6863.1|36
1626768710000|2021-07-20 08:11:50|6868.9|6866.1|6871.9|6869.1|6874.3|6871.5|6868.9|6866.1|54
1626768720000|2021-07-20 08:12:00|6871.6|6868.8|6871.4|6868.6|6873.8|6871|6870.9|6868.1|34
1626768730000|2021-07-20 08:12:10|6872.1|6869.3|6878.1|6875.3|6879.4|6876.6|6872.1|6869.3|174
1626768740000|2021-07-20 08:12:20|6878.4|6875.6|6877.9|6875.1|6879.9|6876.5|6876.3|6873.5|33
1626768750000|2021-07-20 08:12:30|6878.6|6875.8|6882.8|6880|6883.6|6880.8|6878.1|6875.3|427
1626768760000|2021-07-20 08:12:40|6882.4|6879.6|6885.6|6882.8|6885.9|6883.1|6881.7|6878.9|50
1626768770000|2021-07-20 08:12:50|6886.4|6883.6|6883.9|6881.1|6886.9|6884.1|6882.3|6879.5|39
1626768780000|2021-07-20 08:13:00|6883.8|6881|6880.6|6877.8|6883.8|6881|6880.6|6877.8|502
1626768790000|2021-07-20 08:13:10|6880.3|6877.5|6875.9|6873.1|6880.3|6877.5|6874.3|6871.5|87
1626768800000|2021-07-20 08:13:20|6875.4|6872.6|6873.6|6870.8|6876.4|6873.6|6872.8|6870|31
1626768810000|2021-07-20 08:13:30|6872.9|6870.1|6874.4|6871.6|6874.4|6871.6|6870.9|6868.1|29
1626768820000|2021-07-20 08:13:40|6873.9|6871.1|6875.8|6873|6876.3|6873.5|6873.9|6871.1|46
1626768830000|2021-07-20 08:13:50|6875.3|6872.5|6873.9|6871.1|6875.3|6872.5|6873.4|6870.6|64
1626768840000|2021-07-20 08:14:00|6874.2|6871.4|6877.9|6875.1|6877.9|6875.1|6872.9|6870.1|16
1626768850000|2021-07-20 08:14:10|6877.8|6875|6873.3|6870.5|6878.1|6875.3|6871.1|6868.3|37
1626768860000|2021-07-20 08:14:20|6872.9|6870.1|6872.9|6870.1|6874.1|6871.3|6871.9|6869.1|31
1626768870000|2021-07-20 08:14:30|6872.8|6870|6871.1|6868.3|6873.1|6870.3|6870.9|6868.1|57
1626768880000|2021-07-20 08:14:40|6871.6|6868.8|6876.1|6873.3|6876.7|6873.9|6870.9|6868.1|95
1626768890000|2021-07-20 08:14:50|6875.9|6873.1|6877.9|6875.1|6877.9|6875.1|6875.9|6873.1|24
1626768900000|2021-07-20 08:15:00|6878.3|6875.5|6870.9|6868.1|6878.3|6875.5|6870.9|6868.1|82
1626768910000|2021-07-20 08:15:10|6871.1|6868.3|6875.9|6873.1|6875.9|6873.1|6870.9|6868.1|127
1626768920000|2021-07-20 08:15:20|6876.9|6874.1|6877.6|6874.8|6877.6|6874.8|6876.6|6873.8|10
1626768930000|2021-07-20 08:15:30|6877.3|6874.5|6873.8|6871|6877.3|6874.5|6871.9|6869.1|60
1626768940000|2021-07-20 08:15:40|6872.9|6870.1|6874.9|6872.1|6875.9|6873.1|6872.4|6869.6|17
1626768950000|2021-07-20 08:15:50|6874.4|6871.6|6874.9|6872.1|6874.9|6872.1|6874.3|6871.5|15
1626768960000|2021-07-20 08:16:00|6875.3|6872.5|6873.9|6871.1|6875.3|6872.5|6873.9|6871.1|81
1626768970000|2021-07-20 08:16:10|6873.8|6871|6874.3|6871.5|6875.3|6872.5|6873.8|6871|51
1626768980000|2021-07-20 08:16:20|6873.9|6871.1|6865.6|6862.8|6873.9|6871.1|6865.6|6862.8|110
1626768990000|2021-07-20 08:16:30|6865.3|6862.5|6863.9|6861.1|6865.9|6863.1|6863.3|6860.5|35
1626769000000|2021-07-20 08:16:40|6863.8|6861|6861.6|6858.8|6863.8|6861|6860.9|6858.1|140
1626769010000|2021-07-20 08:16:50|6860.3|6857.5|6855.8|6853|6860.3|6857.5|6854.9|6852.1|153
1626769020000|2021-07-20 08:17:00|6855.9|6853.1|6860.9|6858.1|6860.9|6858.1|6854.3|6851.5|347
1626769030000|2021-07-20 08:17:10|6861.2|6858.4|6861.9|6859.1|6861.9|6859.1|6860.9|6858.1|35
1626769040000|2021-07-20 08:17:20|6862.3|6859.5|6861.1|6858.3|6863.6|6860.8|6860.9|6858.1|29
1626769050000|2021-07-20 08:17:30|6861.8|6859|6860.9|6858.1|6862.1|6859.3|6860.9|6858.1|12
1626769060000|2021-07-20 08:17:40|6861.1|6858.3|6856.4|6853.6|6861.6|6858.8|6855.9|6853.1|85
1626769070000|2021-07-20 08:17:50|6856.8|6854|6860.3|6857.5|6861.8|6859|6856.8|6854|59
1626769080000|2021-07-20 08:18:00|6859.9|6857.1|6859.9|6857.1|6860.3|6857.5|6856.4|6853.6|141
1626769090000|2021-07-20 08:18:10|6859.3|6856.5|6859.4|6856.6|6859.9|6857.1|6857.8|6855|68
1626769100000|2021-07-20 08:18:20|6859.6|6856.8|6857.6|6854.8|6860.3|6857.5|6856.8|6854|49
1626769110000|2021-07-20 08:18:30|6857.3|6854.5|6856.1|6853.3|6860.3|6857.5|6856.1|6853.3|105
1626769120000|2021-07-20 08:18:40|6856.3|6853.5|6857.6|6854.8|6857.6|6854.8|6856.3|6853.5|27
1626769130000|2021-07-20 08:18:50|6857|6854.2|6853.6|6850.8|6857|6854.2|6853.6|6850.8|84
1626769140000|2021-07-20 08:19:00|6854.5|6851.7|6859.3|6856.5|6859.3|6856.5|6854.1|6851.3|83
1626769150000|2021-07-20 08:19:10|6858.6|6855.8|6855.8|6853|6859.5|6856.7|6855.8|6853|213
1626769160000|2021-07-20 08:19:20|6855.9|6853.1|6853.9|6851.1|6856.9|6854.1|6853.9|6851.1|15
1626769170000|2021-07-20 08:19:30|6853.1|6850.3|6852.6|6849.8|6856.9|6854.1|6852.6|6849.8|101
1626769180000|2021-07-20 08:19:40|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6852.6|6849.8|16
1626769190000|2021-07-20 08:19:50|6854.4|6851.6|6856.1|6853.3|6856.8|6854|6854.4|6851.6|16
1626769200000|2021-07-20 08:20:00|6855.9|6853.1|6856.8|6854|6858.9|6856.1|6855.9|6853.1|57
1626769210000|2021-07-20 08:20:10|6855.9|6853.1|6853.9|6851.1|6858.1|6855.3|6853.8|6851|48
1626769220000|2021-07-20 08:20:20|6853.4|6850.6|6853.1|6850.3|6854.3|6851.5|6852.9|6850.1|22
1626769230000|2021-07-20 08:20:30|6853.4|6850.6|6851.4|6848.6|6854.8|6852|6851.1|6848.3|115
1626769240000|2021-07-20 08:20:40|6851.1|6848.3|6851.3|6848.5|6852.9|6850.1|6850.9|6848.1|19
1626769250000|2021-07-20 08:20:50|6850.9|6848.1|6835.8|6833|6850.9|6848.1|6834.4|6831.6|340
1626769260000|2021-07-20 08:21:00|6835.4|6832.6|6836.4|6833.6|6838.8|6836|6835.4|6832.6|99
1626769270000|2021-07-20 08:21:10|6836.8|6834|6836.6|6833.8|6839.9|6836.1|6836.4|6833.6|241
1626769280000|2021-07-20 08:21:20|6836.3|6833.5|6838.9|6836.1|6838.9|6836.1|6835.9|6833.1|266
1626769290000|2021-07-20 08:21:30|6839.9|6837.1|6843.4|6840.6|6846.6|6843.8|6839.9|6837.1|112
1626769300000|2021-07-20 08:21:40|6843.3|6840.5|6847.2|6844.4|6847.6|6844.8|6842.9|6840.1|26
1626769310000|2021-07-20 08:21:50|6847.8|6845|6840.9|6838.1|6847.8|6845|6840.9|6838.1|64
1626769320000|2021-07-20 08:22:00|6841.2|6838.4|6838.8|6836|6841.9|6839.1|6837.6|6834.8|73
1626769330000|2021-07-20 08:22:10|6838.1|6835.3|6840.1|6837.3|6840.1|6837.3|6836.6|6833.8|76
1626769340000|2021-07-20 08:22:20|6840.9|6838.1|6842.4|6839.6|6842.8|6840|6840.9|6838.1|21
1626769350000|2021-07-20 08:22:30|6842.8|6840|6838.8|6836|6844.9|6842.1|6838.8|6836|19
1626769360000|2021-07-20 08:22:40|6838|6835.2|6836|6833.2|6838|6835.2|6835.9|6833.1|99
1626769370000|2021-07-20 08:22:50|6836.4|6833.6|6836.8|6834|6837.4|6834.6|6835.9|6833.1|15
1626769380000|2021-07-20 08:23:00|6836|6833.2|6841|6838.2|6841|6838.2|6836|6833.2|74
1626769390000|2021-07-20 08:23:10|6841.4|6838.6|6835.5|6832.7|6841.4|6838.6|6835.5|6832.7|81
1626769400000|2021-07-20 08:23:20|6835.9|6833.1|6840.8|6838|6841|6838.2|6835.9|6833.1|92
1626769410000|2021-07-20 08:23:30|6840|6837.2|6839.4|6836.6|6840.5|6837.6|6839.4|6836.5|57
1626769420000|2021-07-20 08:23:40|6839.3|6836.5|6837.9|6835.1|6841.9|6839.1|6837.9|6835.1|35
1626769430000|2021-07-20 08:23:50|6838|6835.2|6839|6836.2|6839.9|6837.1|6837.4|6834.6|15
1626769440000|2021-07-20 08:24:00|6839.4|6836.6|6837.4|6834.6|6839.9|6837.1|6837.4|6834.6|10
1626769450000|2021-07-20 08:24:10|6837.5|6834.7|6836.8|6834|6837.9|6835.1|6835.9|6833.1|76
1626769460000|2021-07-20 08:24:20|6836.4|6833.6|6831.6|6828.8|6836.9|6834.1|6831.6|6828.8|70
1626769470000|2021-07-20 08:24:30|6830.9|6828.1|6829.8|6827|6831.8|6829|6824.9|6822.1|235
1626769480000|2021-07-20 08:24:40|6829.9|6827.1|6835.9|6833.1|6838.3|6835.5|6829.9|6827.1|47
1626769490000|2021-07-20 08:24:50|6834.5|6831.7|6830.4|6827.6|6834.5|6831.7|6827.4|6824.6|130
1626769500000|2021-07-20 08:25:00|6830.2|6827.4|6834.4|6831.6|6835|6832.2|6830.2|6827.4|121
1626769510000|2021-07-20 08:25:10|6834.5|6831.7|6833|6830.2|6835.5|6832.7|6831.9|6829.1|91
1626769520000|2021-07-20 08:25:20|6832.9|6830.1|6833.9|6831.1|6835.9|6833.1|6832.9|6830.1|88
1626769530000|2021-07-20 08:25:30|6834|6831.2|6834.9|6832.1|6834.9|6832.1|6832.9|6830.1|29
1626769540000|2021-07-20 08:25:40|6834|6831.2|6832.3|6829.5|6834|6831.2|6832.3|6829.5|2
1626769550000|2021-07-20 08:25:50|6831.4|6828.6|6831|6828.2|6831.4|6828.6|6827.9|6825.1|47
1626769560000|2021-07-20 08:26:00|6831.9|6829.1|6825.8|6823|6831.9|6829.1|6824.8|6822|102
1626769570000|2021-07-20 08:26:10|6825|6822.2|6828|6825.2|6828|6825.2|6823.9|6821.1|57
1626769580000|2021-07-20 08:26:20|6828.5|6825.7|6830.8|6828|6831.8|6829|6828|6825.2|23
1626769590000|2021-07-20 08:26:30|6831|6828.2|6830.9|6828.1|6832.2|6829.1|6828|6825.2|120
1626769600000|2021-07-20 08:26:40|6830.4|6827.6|6828.9|6826.1|6830.4|6827.6|6828.9|6826.1|7
1626769610000|2021-07-20 08:26:50|6829|6826.2|6829.9|6827.1|6831.4|6828.6|6828|6825.2|42
1626769620000|2021-07-20 08:27:00|6830|6827.2|6830.5|6827.7|6834.5|6831.7|6829.4|6826.6|294
1626769630000|2021-07-20 08:27:10|6830.9|6828.1|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|24
1626769640000|2021-07-20 08:27:20|6831.4|6828.6|6830.9|6828.1|6832.9|6830.1|6830.9|6828.1|27
1626769650000|2021-07-20 08:27:30|6831|6828.2|6831.4|6828.6|6833|6830.2|6831|6828.2|29
1626769660000|2021-07-20 08:27:40|6830.9|6828.1|6830|6827.2|6831.5|6828.7|6829.9|6827.1|76
1626769670000|2021-07-20 08:27:50|6830.5|6827.7|6829.5|6826.7|6831.5|6828.7|6828|6825.2|134
1626769680000|2021-07-20 08:28:00|6829.3|6826.5|6827.9|6825.1|6830.5|6827.7|6827.8|6825|53
1626769690000|2021-07-20 08:28:10|6828|6825.2|6829.2|6826.4|6829.9|6827.1|6828|6825.2|28
1626769700000|2021-07-20 08:28:20|6829.9|6827.1|6830.3|6827.5|6830.3|6827.5|6824.9|6822.1|234
1626769710000|2021-07-20 08:28:30|6829.9|6827.1|6831|6828.2|6833.5|6830.7|6829.9|6827.1|113
1626769720000|2021-07-20 08:28:40|6830.9|6828.1|6833.7|6830.9|6834|6831.2|6828.4|6825.6|114
1626769730000|2021-07-20 08:28:50|6833.9|6831.1|6837|6834.2|6839|6836.2|6833.9|6831.1|73
1626769740000|2021-07-20 08:29:00|6837.4|6834.6|6834.9|6832.1|6837.4|6834.6|6831.9|6829.1|225
1626769750000|2021-07-20 08:29:10|6835|6832.2|6836.2|6833.4|6838.3|6835.5|6834.9|6832.1|869
1626769760000|2021-07-20 08:29:20|6836.3|6833.5|6840.2|6837.4|6840.3|6837.5|6836.2|6833.4|221
1626769770000|2021-07-20 08:29:30|6839.2|6836.4|6838.2|6835.4|6840.8|6838|6838.2|6835.4|195
1626769780000|2021-07-20 08:29:40|6838|6835.2|6839.2|6836.4|6840.2|6837.4|6837.2|6834.4|163
1626769790000|2021-07-20 08:29:50|6839.3|6836.5|6838.8|6836|6840.3|6837.5|6837.2|6834.4|257
1626769800000|2021-07-20 08:30:00|6838.7|6835.9|6845.8|6843|6845.8|6843|6838.3|6835.5|305
1626769810000|2021-07-20 08:30:10|6845.2|6842.4|6849.2|6846.4|6850.2|6847.4|6844.2|6841.4|96
1626769820000|2021-07-20 08:30:20|6848.2|6845.4|6851.3|6848.5|6853.3|6850.5|6848.2|6845.4|66
1626769830000|2021-07-20 08:30:30|6851.2|6848.4|6847.5|6844.7|6851.2|6848.4|6847.3|6844.5|31
1626769840000|2021-07-20 08:30:40|6847.2|6844.4|6850.5|6847.7|6850.5|6847.7|6846.2|6843.4|543
1626769850000|2021-07-20 08:30:50|6851|6848.2|6848.8|6846|6851.3|6848.5|6848.2|6845.4|140
1626769860000|2021-07-20 08:31:00|6849.2|6846.4|6848.2|6845.4|6849.2|6846.4|6847|6844.2|59
1626769870000|2021-07-20 08:31:10|6847.8|6845|6847.8|6845|6849.2|6846.4|6847.3|6844.5|143
1626769880000|2021-07-20 08:31:20|6848.3|6845.5|6846.3|6843.5|6849.2|6846.4|6846|6843.2|403
1626769890000|2021-07-20 08:31:30|6846.7|6843.9|6854.3|6851.5|6854.3|6851.5|6846.7|6843.9|161
1626769900000|2021-07-20 08:31:40|6854.2|6851.4|6851.7|6848.9|6854.3|6851.5|6851.3|6848.5|70
1626769910000|2021-07-20 08:31:50|6852|6849.2|6851.2|6848.4|6852.5|6849.7|6851.2|6848.4|38
1626769920000|2021-07-20 08:32:00|6850.5|6847.7|6849|6846.2|6851.2|6848.4|6849|6846.2|31
1626769930000|2021-07-20 08:32:10|6848.7|6845.9|6848.2|6845.4|6849.2|6846.4|6847|6844.2|24
1626769940000|2021-07-20 08:32:20|6848.7|6845.9|6850.2|6847.4|6852.2|6849.4|6848.7|6845.9|92
1626769950000|2021-07-20 08:32:30|6850.5|6847.7|6852.2|6849.4|6852.3|6849.5|6850.5|6847.7|29
1626769960000|2021-07-20 08:32:40|6852.7|6849.9|6858.3|6855.5|6858.5|6855.7|6852.7|6849.9|65
1626769970000|2021-07-20 08:32:50|6858.5|6855.7|6862.2|6859.4|6862.2|6859.4|6857.8|6855|201
1626769980000|2021-07-20 08:33:00|6862.5|6859.7|6862.2|6859.4|6864.2|6861.4|6861.7|6858.9|106
1626769990000|2021-07-20 08:33:10|6861.7|6858.9|6860.7|6857.9|6863.2|6860.4|6860.2|6857.4|48
1626770000000|2021-07-20 08:33:20|6860.3|6857.5|6857.7|6854.9|6861.3|6858.5|6857.7|6854.9|91
1626770010000|2021-07-20 08:33:30|6857|6854.2|6857|6854.2|6857.4|6854.6|6854.2|6851.4|64
1626770020000|2021-07-20 08:33:40|6857.8|6855|6859.2|6856.4|6859.2|6856.4|6857.8|6855|21
1626770030000|2021-07-20 08:33:50|6859|6856.2|6859.2|6856.4|6859.8|6857|6858.5|6855.7|16
1626770040000|2021-07-20 08:34:00|6859|6856.2|6856.2|6853.4|6859|6856.2|6856|6853.2|16
1626770050000|2021-07-20 08:34:10|6856.3|6853.5|6855|6852.2|6857.2|6854.4|6853|6850.1|266
1626770060000|2021-07-20 08:34:20|6855.2|6852.4|6858.7|6855.9|6859.5|6856.7|6855.2|6852.4|35
1626770070000|2021-07-20 08:34:30|6858|6855.2|6857.4|6854.6|6858.5|6855.7|6857.4|6854.6|8
1626770080000|2021-07-20 08:34:40|6856.7|6853.9|6857.2|6854.4|6857.9|6855.1|6856|6853.2|6
1626770090000|2021-07-20 08:34:50|6857.5|6854.7|6853.4|6850.6|6857.5|6854.7|6853.4|6850.6|15
1626770100000|2021-07-20 08:35:00|6853|6850.2|6853.9|6851.1|6854.4|6851.6|6851.4|6848.6|12
1626770110000|2021-07-20 08:35:10|6853.6|6850.8|6852.9|6850.1|6853.6|6850.8|6852.9|6850.1|10
1626770120000|2021-07-20 08:35:20|6852|6849.2|6847.4|6844.6|6852|6849.2|6847.4|6844.6|14
1626770130000|2021-07-20 08:35:30|6847|6844.2|6843.9|6841.1|6848.9|6846.1|6843.7|6840.9|88
1626770140000|2021-07-20 08:35:40|6843.4|6840.6|6840.2|6837.4|6844.9|6842.1|6839.7|6836.9|186
1626770150000|2021-07-20 08:35:50|6839.9|6837.1|6845.9|6843.1|6846.5|6843.7|6839.9|6837.1|132
1626770160000|2021-07-20 08:36:00|6846.5|6843.7|6836.9|6834.1|6846.5|6843.7|6836.3|6833.5|390
1626770170000|2021-07-20 08:36:10|6837.2|6834.4|6839.9|6837.1|6839.9|6837.1|6837.2|6834.4|13
1626770180000|2021-07-20 08:36:20|6839.5|6836.7|6840.2|6837.4|6841.5|6838.1|6839.5|6836.7|40
1626770190000|2021-07-20 08:36:30|6840|6837.2|6836.9|6834.1|6840|6837.2|6836.7|6833.9|55
1626770200000|2021-07-20 08:36:40|6837|6834.2|6837.7|6834.9|6839.9|6837.1|6837|6834.2|183
1626770210000|2021-07-20 08:36:50|6837.9|6835.1|6833.7|6830.9|6837.9|6835.1|6832.9|6830.1|14
1626770220000|2021-07-20 08:37:00|6833.2|6830.4|6837|6834.2|6837|6834.2|6833.2|6830.4|29
1626770230000|2021-07-20 08:37:10|6837.6|6834.8|6836.9|6834.1|6837.6|6834.8|6836.4|6833.6|17
1626770240000|2021-07-20 08:37:20|6836.7|6833.9|6837.2|6834.4|6837.9|6835.1|6836.4|6833.6|49
1626770250000|2021-07-20 08:37:30|6836.9|6834.1|6835.2|6832.4|6836.9|6834.1|6835|6832.2|55
1626770260000|2021-07-20 08:37:40|6834.9|6832.1|6832.7|6829.9|6834.9|6832.1|6831.7|6828.9|116
1626770270000|2021-07-20 08:37:50|6831.9|6829.1|6831.9|6829.1|6832|6829.2|6830.9|6828.1|29
1626770280000|2021-07-20 08:38:00|6831.7|6828.9|6834|6831.2|6834|6831.2|6830.9|6828.1|8
1626770290000|2021-07-20 08:38:10|6834.2|6831.4|6835.7|6832.9|6836|6833.2|6834|6831.2|46
1626770300000|2021-07-20 08:38:20|6835.9|6833.1|6834.9|6832.1|6837.7|6834.9|6834.4|6831.6|13
1626770310000|2021-07-20 08:38:30|6835.2|6832.4|6835.2|6832.4|6835.7|6832.9|6833.2|6830.4|13
1626770320000|2021-07-20 08:38:40|6834.4|6831.6|6837.4|6834.6|6837.4|6834.6|6834.4|6831.6|64
1626770330000|2021-07-20 08:38:50|6837.7|6834.9|6838.9|6836.1|6839|6836.2|6837.7|6834.9|30
1626770340000|2021-07-20 08:39:00|6838.7|6835.9|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|41
1626770350000|2021-07-20 08:39:10|6838.4|6835.6|6835.7|6832.9|6838.9|6836.1|6835.4|6832.6|34
1626770360000|2021-07-20 08:39:20|6835.2|6832.4|6835.9|6833.1|6835.9|6833.1|6835.2|6832.4|0
1626770370000|2021-07-20 08:39:30|6835.4|6832.6|6838.5|6835.7|6838.5|6835.7|6835.4|6832.6|33
1626770380000|2021-07-20 08:39:40|6838.9|6836.1|6844.5|6841.7|6844.5|6841.7|6837.4|6834.6|125
1626770390000|2021-07-20 08:39:50|6845.2|6842.4|6846|6843.2|6848.4|6845.6|6845.2|6842.4|27
1626770400000|2021-07-20 08:40:00|6847|6844.2|6849|6846.2|6849.5|6846.7|6847|6844.2|50
1626770410000|2021-07-20 08:40:10|6849.2|6846.4|6846.7|6843.9|6849.2|6846.4|6846.2|6843.4|18
1626770420000|2021-07-20 08:40:20|6847.2|6844.4|6846.9|6844.1|6849.5|6846.7|6846.9|6844.1|17
1626770430000|2021-07-20 08:40:30|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|4
1626770440000|2021-07-20 08:40:40|6848.4|6845.6|6846.9|6844.1|6849.9|6847.1|6846.9|6844.1|23
1626770450000|2021-07-20 08:40:50|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|5
1626770460000|2021-07-20 08:41:00|6845.9|6843.1|6851.7|6848.9|6852.4|6849.6|6845.9|6843.1|175
1626770470000|2021-07-20 08:41:10|6851.9|6849.1|6853.4|6850.6|6853.5|6850.7|6851|6848.2|11
1626770480000|2021-07-20 08:41:20|6853.5|6850.7|6853.7|6850.9|6855.7|6852.9|6853.5|6850.7|11
1626770490000|2021-07-20 08:41:30|6853.9|6851.1|6851.7|6848.9|6854.4|6851.6|6851.7|6848.9|15
1626770500000|2021-07-20 08:41:40|6851.9|6849.1|6851.7|6848.9|6851.9|6849.1|6851.2|6848.4|6
1626770510000|2021-07-20 08:41:50|6851.9|6849.1|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|4
1626770520000|2021-07-20 08:42:00|6851.6|6848.8|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|14
1626770530000|2021-07-20 08:42:10|6851.9|6849.1|6853.9|6851.1|6854.9|6852.1|6851.9|6849.1|34
1626770540000|2021-07-20 08:42:20|6853.7|6850.9|6852.4|6849.6|6853.7|6850.9|6852.2|6849.4|11
1626770550000|2021-07-20 08:42:30|6852.7|6849.9|6847.9|6845.1|6852.9|6850.1|6847|6844.2|26
1626770560000|2021-07-20 08:42:40|6848|6845.2|6848.4|6845.6|6848.9|6846.1|6848|6845.2|5
1626770570000|2021-07-20 08:42:50|6848.9|6846.1|6849.7|6846.9|6849.7|6846.9|6848.4|6845.6|8
1626770580000|2021-07-20 08:43:00|6849.4|6846.6|6845|6842.2|6849.4|6846.6|6842.9|6840.1|43
1626770590000|2021-07-20 08:43:10|6844|6841.2|6843.7|6840.9|6844|6841.2|6841.9|6839.1|7
1626770600000|2021-07-20 08:43:20|6842.9|6840.1|6844.4|6841.6|6845.4|6842.6|6842.9|6840.1|20
1626770610000|2021-07-20 08:43:30|6844.5|6841.7|6843|6840.2|6844.5|6841.7|6843|6840.2|6
1626770620000|2021-07-20 08:43:40|6842|6839.2|6841.2|6838.4|6842|6839.2|6841|6838.2|7
1626770630000|2021-07-20 08:43:50|6840.4|6837.6|6840.9|6838.1|6840.9|6838.1|6839.4|6836.6|7
1626770640000|2021-07-20 08:44:00|6840.5|6837.7|6840|6837.2|6840.9|6838.1|6840|6837.2|5
1626770650000|2021-07-20 08:44:10|6840.2|6837.4|6841|6838.2|6841.9|6839.1|6839.9|6837.1|6
1626770660000|2021-07-20 08:44:20|6841.5|6838.7|6841|6838.2|6843.1|6840.3|6840.9|6838.1|18
1626770670000|2021-07-20 08:44:30|6840.9|6838.1|6840.9|6838.1|6841|6838.2|6840.9|6838.1|2
1626770680000|2021-07-20 08:44:40|6841.9|6839.1|6842.5|6839.7|6842.5|6839.7|6841.9|6839.1|3
1626770690000|2021-07-20 08:44:50|6842|6839.2|6841.9|6839.1|6842|6839.2|6841.9|6839.1|2
1626770700000|2021-07-20 08:45:00|6842|6839.2|6841|6838.2|6844.5|6841.7|6840.5|6837.7|16
1626770710000|2021-07-20 08:45:10|6840.3|6837.5|6838|6835.2|6840.3|6837.5|6837.9|6835.1|30
1626770720000|2021-07-20 08:45:20|6837.9|6835.1|6825.9|6823.1|6837.9|6835.1|6825.9|6823.1|147
1626770730000|2021-07-20 08:45:30|6826|6823.2|6824.4|6821.6|6826|6823.2|6823|6820.2|93
1626770740000|2021-07-20 08:45:40|6824.1|6821.3|6821.9|6819.1|6824.1|6821.3|6819.9|6817.1|211
1626770750000|2021-07-20 08:45:50|6822|6819.2|6822.4|6819.6|6822.9|6820.1|6819.9|6817.1|100
1626770760000|2021-07-20 08:46:00|6822.7|6819.9|6827.7|6824.9|6828.2|6825.4|6821.9|6819.1|69
1626770770000|2021-07-20 08:46:10|6827.9|6825.1|6828.2|6825.4|6829.9|6827.1|6826.7|6823.9|47
1626770780000|2021-07-20 08:46:20|6827.7|6824.9|6829.2|6826.4|6830|6827.2|6827.7|6824.9|126
1626770790000|2021-07-20 08:46:30|6828.9|6826.1|6827.2|6824.4|6829.9|6827.1|6827.2|6824.4|22
1626770800000|2021-07-20 08:46:40|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6824.2|6821.4|33
1626770810000|2021-07-20 08:46:50|6825.5|6822.7|6826.4|6823.6|6827.2|6824.4|6825.5|6822.7|8
1626770820000|2021-07-20 08:47:00|6826.7|6823.9|6827.9|6825.1|6827.9|6825.1|6825.7|6822.9|80
1626770830000|2021-07-20 08:47:10|6827.2|6824.4|6824.7|6821.9|6827.2|6824.4|6824.2|6821.4|19
1626770840000|2021-07-20 08:47:20|6824.6|6821.8|6819.7|6816.9|6824.6|6821.8|6816.7|6813.9|227
1626770850000|2021-07-20 08:47:30|6820|6817.2|6824.7|6821.9|6825.6|6822.8|6820|6817.2|137
1626770860000|2021-07-20 08:47:40|6824.6|6821.8|6820.2|6817.4|6825.7|6822.9|6819.9|6817.1|71
1626770870000|2021-07-20 08:47:50|6819.9|6817.1|6822.6|6819.8|6822.6|6819.8|6819.9|6817.1|6
1626770880000|2021-07-20 08:48:00|6822.3|6819.5|6825.1|6822.3|6825.7|6822.9|6821.7|6818.9|28
1626770890000|2021-07-20 08:48:10|6824.6|6821.8|6824.1|6821.3|6825.2|6822.4|6824.1|6821.3|8
1626770900000|2021-07-20 08:48:20|6823.7|6820.9|6820.7|6817.9|6823.7|6820.9|6818.6|6815.8|227
1626770910000|2021-07-20 08:48:30|6820.6|6817.8|6821.9|6819.1|6822.2|6819.4|6820.6|6817.8|95
1626770920000|2021-07-20 08:48:40|6821.2|6818.4|6818.6|6815.8|6821.6|6818.8|6818.6|6815.8|12
1626770930000|2021-07-20 08:48:50|6818.2|6815.4|6810.6|6807.8|6818.2|6815.4|6808.1|6805.3|340
1626770940000|2021-07-20 08:49:00|6811.6|6808.8|6811.9|6809.1|6812.6|6809.8|6809.2|6806.4|106
1626770950000|2021-07-20 08:49:10|6812.4|6809.6|6812.7|6809.9|6813.6|6810.8|6812.4|6809.6|53
1626770960000|2021-07-20 08:49:20|6811.9|6809.1|6815.1|6812.3|6815.1|6812.3|6811.9|6809.1|23
1626770970000|2021-07-20 08:49:30|6815.6|6812.8|6812.7|6809.9|6815.6|6812.8|6812.6|6809.8|12
1626770980000|2021-07-20 08:49:40|6812.9|6810.1|6813.6|6810.8|6814.2|6811.4|6812.2|6809.4|41
1626770990000|2021-07-20 08:49:50|6813.2|6810.4|6812.2|6809.4|6813.2|6810.4|6812.2|6809.4|19
1626771000000|2021-07-20 08:50:00|6812.4|6809.6|6818.6|6815.8|6818.6|6815.8|6812.4|6809.6|89
1626771010000|2021-07-20 08:50:10|6819.2|6816.4|6817.6|6814.8|6825.7|6822.9|6816.6|6813.8|128
1626771020000|2021-07-20 08:50:20|6818.1|6815.3|6816.2|6813.4|6818.1|6815.3|6815.6|6812.8|7
1626771030000|2021-07-20 08:50:30|6816.6|6813.8|6818.6|6815.8|6819.7|6816.9|6815.6|6812.8|88
1626771040000|2021-07-20 08:50:40|6818.2|6815.4|6818.6|6815.8|6820.6|6817.8|6818.2|6815.4|119
1626771050000|2021-07-20 08:50:50|6818.2|6815.4|6818.6|6815.8|6820.6|6817.8|6818.2|6815.4|24
1626771060000|2021-07-20 08:51:00|6818.7|6815.9|6816|6813.2|6820.2|6817.4|6814.4|6810.5|1248
1626771070000|2021-07-20 08:51:10|6815.7|6812.9|6810.9|6808.1|6816.4|6813.6|6810.9|6808.1|13
1626771080000|2021-07-20 08:51:20|6811|6808.2|6806.9|6804.1|6811|6808.2|6806.7|6803.9|46
1626771090000|2021-07-20 08:51:30|6807|6804.2|6807.4|6804.6|6808.9|6806.1|6806.2|6803.4|60
1626771100000|2021-07-20 08:51:40|6807.2|6804.4|6805.9|6803.1|6807.2|6804.4|6804.9|6801.8|18
1626771110000|2021-07-20 08:51:50|6807.7|6804.9|6804.6|6801.8|6812.4|6809.6|6803.6|6800.8|166
1626771120000|2021-07-20 08:52:00|6804.7|6801.9|6805.7|6802.9|6806.9|6804.1|6804.7|6801.9|19
1626771130000|2021-07-20 08:52:10|6805.9|6803.1|6805.7|6802.9|6807.6|6804.8|6805.6|6802.8|30
1626771140000|2021-07-20 08:52:20|6805.1|6802.3|6802.4|6799.6|6805.1|6802.3|6801.9|6799.1|116
1626771150000|2021-07-20 08:52:30|6801.9|6799.1|6803.6|6800.8|6805.1|6802.3|6801.9|6799.1|165
1626771160000|2021-07-20 08:52:40|6802.9|6800.1|6804.7|6801.9|6804.7|6801.9|6802.6|6799.8|28
1626771170000|2021-07-20 08:52:50|6804.6|6801.8|6804.7|6801.9|6808.3|6802.9|6801.6|6795.7|221
1626771180000|2021-07-20 08:53:00|6804.6|6801.8|6805.2|6802.4|6805.7|6802.9|6803.6|6800.8|27
1626771190000|2021-07-20 08:53:10|6805.4|6802.6|6804.1|6801.3|6805.7|6802.9|6803.2|6800.4|19
1626771200000|2021-07-20 08:53:20|6803.7|6800.9|6805.7|6802.9|6805.7|6802.9|6803.1|6800.3|59
1626771210000|2021-07-20 08:53:30|6808.9|6798.9|6807.5|6804.7|6808.9|6805.4|6802.6|6798.9|236
1626771220000|2021-07-20 08:53:40|6807.6|6804.8|6809.7|6806.9|6809.7|6806.9|6806.9|6804.1|24
1626771230000|2021-07-20 08:53:50|6809.9|6807.1|6809.6|6806.8|6811.2|6808.4|6809.6|6806.8|11
1626771240000|2021-07-20 08:54:00|6809.2|6806.4|6812.6|6809.8|6813.6|6810.8|6807.7|6804.9|113
1626771250000|2021-07-20 08:54:10|6813.1|6810.3|6813.6|6810.8|6814.1|6811.3|6812.6|6809.8|33
1626771260000|2021-07-20 08:54:20|6813.9|6811.1|6817.6|6814.8|6817.7|6814.9|6813.9|6811.1|8
1626771270000|2021-07-20 08:54:30|6817.9|6815.1|6817.7|6814.9|6819.6|6816.8|6816.9|6814.1|112
1626771280000|2021-07-20 08:54:40|6818.4|6815.6|6817.6|6814.8|6818.4|6815.6|6816.6|6813.8|17
1626771290000|2021-07-20 08:54:50|6817.4|6814.6|6812.6|6809.8|6817.4|6814.6|6812.6|6809.8|8
1626771300000|2021-07-20 08:55:00|6813.1|6810.3|6815.6|6812.8|6816.1|6813.3|6812.9|6810.1|19
1626771310000|2021-07-20 08:55:10|6815.4|6812.6|6818.1|6815.3|6818.1|6815.3|6815.1|6812.3|12
1626771320000|2021-07-20 08:55:20|6818.6|6815.8|6823.4|6820.6|6823.4|6820.6|6818.6|6815.8|41
1626771330000|2021-07-20 08:55:30|6823.1|6820.3|6823.9|6821.1|6823.9|6821.1|6822.6|6819.8|15
1626771340000|2021-07-20 08:55:40|6823.2|6820.4|6821.4|6818.6|6823.7|6820.9|6820.7|6817.9|19
1626771350000|2021-07-20 08:55:50|6820.6|6817.8|6819.6|6816.8|6820.6|6817.8|6819.6|6816.8|7
1626771360000|2021-07-20 08:56:00|6819.7|6816.9|6819.1|6816.3|6819.7|6816.9|6818.1|6815.3|8
1626771370000|2021-07-20 08:56:10|6818.6|6815.8|6819.7|6816.9|6819.7|6816.9|6818.6|6815.8|6
1626771380000|2021-07-20 08:56:20|6819.6|6816.8|6820.6|6817.8|6820.6|6817.8|6818.6|6815.8|3
1626771390000|2021-07-20 08:56:30|6819.7|6816.9|6818.6|6815.8|6822.2|6819.4|6818.6|6815.8|20
1626771400000|2021-07-20 08:56:40|6818.7|6815.9|6818.7|6815.9|6819.6|6816.8|6818.6|6815.8|5
1626771410000|2021-07-20 08:56:50|6819.6|6816.8|6818.7|6815.9|6819.6|6816.8|6818.4|6815.6|5
1626771420000|2021-07-20 08:57:00|6818.6|6815.8|6825.6|6822.8|6825.6|6822.8|6817.6|6814.8|124
1626771430000|2021-07-20 08:57:10|6824.6|6821.8|6823.9|6821.1|6824.9|6822.1|6823.6|6820.8|33
1626771440000|2021-07-20 08:57:20|6823.8|6821|6823.4|6820.6|6823.8|6821|6822.9|6820.1|2
1626771450000|2021-07-20 08:57:30|6823.9|6821.1|6825.6|6822.8|6825.6|6822.8|6823.6|6820.8|5
1626771460000|2021-07-20 08:57:40|6824.6|6821.8|6824.4|6821.6|6824.7|6821.9|6823.6|6820.8|10
1626771470000|2021-07-20 08:57:50|6824.7|6821.9|6827.9|6825.1|6827.9|6825.1|6824.6|6821.8|28
1626771480000|2021-07-20 08:58:00|6828.2|6825.4|6827.6|6824.8|6828.7|6825.9|6826.9|6824.1|15
1626771490000|2021-07-20 08:58:10|6827.1|6824.3|6825.6|6822.8|6827.2|6824.4|6825.6|6822.8|12
1626771500000|2021-07-20 08:58:20|6825.7|6822.9|6826.2|6823.4|6827.1|6824.3|6825.6|6822.8|13
1626771510000|2021-07-20 08:58:30|6825.9|6823.1|6824.6|6821.8|6825.9|6823.1|6824.6|6821.8|12
1626771520000|2021-07-20 08:58:40|6823.6|6820.8|6819.6|6816.8|6824.1|6821.3|6819.6|6816.8|24
1626771530000|2021-07-20 08:58:50|6820.6|6817.8|6822.1|6819.3|6822.1|6819.3|6820.2|6817.4|16
1626771540000|2021-07-20 08:59:00|6822.2|6819.4|6824.4|6821.6|6824.6|6821.8|6822.2|6819.4|14
1626771550000|2021-07-20 08:59:10|6823.9|6821.1|6823.6|6820.8|6824.6|6821.8|6823.6|6820.8|7
1626771560000|2021-07-20 08:59:20|6824.2|6821.4|6826.6|6823.8|6826.7|6823.9|6824.2|6821.4|7
1626771570000|2021-07-20 08:59:30|6826.4|6823.6|6825.6|6822.8|6826.7|6823.9|6825.6|6822.8|109
1626771580000|2021-07-20 08:59:40|6825.9|6823.1|6828.6|6825.8|6828.6|6825.8|6825.9|6823.1|8
1626771590000|2021-07-20 08:59:50|6828.2|6825.4|6826.6|6823.8|6828.2|6825.4|6826.6|6823.8|12
1626771600000|2021-07-20 09:00:00|6826.7|6823.9|6829.1|6826.3|6829.2|6826.4|6826.7|6823.9|12
1626771610000|2021-07-20 09:00:10|6828.9|6826.1|6830.2|6827.4|6830.2|6827.4|6828.9|6826.1|22
1626771620000|2021-07-20 09:00:20|6829.9|6827.1|6839.6|6836.8|6840.9|6838.1|6829.6|6826.8|172
1626771630000|2021-07-20 09:00:30|6839.7|6836.9|6839.9|6837.1|6840.7|6837.9|6838.6|6835.8|27
1626771640000|2021-07-20 09:00:40|6839.2|6836.4|6838.6|6835.8|6839.7|6836.9|6837.2|6834.4|41
1626771650000|2021-07-20 09:00:50|6839.1|6836.3|6842.7|6839.9|6843.7|6840.9|6839.1|6836.3|30
1626771660000|2021-07-20 09:01:00|6843.6|6840.8|6840.7|6837.9|6844.2|6841.4|6840.2|6837.4|33
1626771670000|2021-07-20 09:01:10|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6839.7|6836.9|5
1626771680000|2021-07-20 09:01:20|6840.7|6837.9|6840.7|6837.9|6843.6|6840.8|6840.6|6837.8|15
1626771690000|2021-07-20 09:01:30|6840.6|6837.8|6840.2|6837.4|6842.7|6839.9|6840.2|6837.4|17
1626771700000|2021-07-20 09:01:40|6839.9|6837.1|6839.7|6836.9|6839.9|6837.1|6837.9|6835.1|12
1626771710000|2021-07-20 09:01:50|6839.6|6836.8|6833.7|6830.9|6839.6|6836.8|6833.6|6830.8|20
1626771720000|2021-07-20 09:02:00|6833.6|6830.8|6833.6|6830.8|6834.6|6831.8|6832.6|6829.8|22
1626771730000|2021-07-20 09:02:10|6833.7|6830.9|6832.6|6829.8|6833.7|6830.9|6832.6|6829.8|28
1626771740000|2021-07-20 09:02:20|6832.4|6829.6|6830.6|6827.8|6832.4|6829.6|6830.6|6827.8|6
1626771750000|2021-07-20 09:02:30|6830.4|6827.6|6830.9|6828.1|6830.9|6828.1|6828.9|6826.1|14
1626771760000|2021-07-20 09:02:40|6830.7|6827.9|6825.7|6822.9|6830.7|6827.9|6825.6|6822.8|10
1626771770000|2021-07-20 09:02:50|6826.2|6823.4|6826.7|6823.9|6826.7|6823.9|6825.6|6822.8|35
1626771780000|2021-07-20 09:03:00|6826.6|6823.8|6825.6|6822.8|6826.6|6823.8|6824.9|6822.1|17
1626771790000|2021-07-20 09:03:10|6825.7|6822.9|6825.7|6822.9|6826.1|6823.3|6825.2|6822.4|10
1626771800000|2021-07-20 09:03:20|6825.6|6822.8|6825.6|6822.8|6825.7|6822.9|6825.6|6822.8|1
1626771810000|2021-07-20 09:03:30|6824.4|6821.6|6822.6|6819.8|6824.6|6821.8|6822.1|6819.3|10
1626771820000|2021-07-20 09:03:40|6822.4|6819.6|6820.9|6818.1|6822.6|6819.8|6820.9|6818.1|7
1626771830000|2021-07-20 09:03:50|6820.2|6817.4|6821.4|6818.6|6821.6|6818.8|6820.2|6817.4|8
1626771840000|2021-07-20 09:04:00|6820.9|6818.1|6823.2|6820.4|6823.2|6820.4|6820.6|6817.8|14
1626771850000|2021-07-20 09:04:10|6823.7|6820.9|6823.6|6820.8|6824.4|6821.6|6823.4|6820.6|1
1626771860000|2021-07-20 09:04:20|6822.6|6819.8|6823.7|6820.9|6824.6|6821.8|6822.4|6819.6|28
1626771870000|2021-07-20 09:04:30|6823.9|6821.1|6826.2|6823.4|6826.2|6823.4|6823.9|6821.1|2
1626771880000|2021-07-20 09:04:40|6826.6|6823.8|6830.6|6827.8|6832.1|6829.3|6826.6|6823.8|18
1626771890000|2021-07-20 09:04:50|6830.7|6827.9|6835.4|6832.6|6835.7|6832.9|6830.6|6827.8|9
1626771900000|2021-07-20 09:05:00|6835.1|6832.3|6834.6|6831.8|6836.7|6833.9|6834.2|6831.4|27
1626771910000|2021-07-20 09:05:10|6834.4|6831.6|6832.6|6829.8|6834.4|6831.6|6830.4|6827.6|10
1626771920000|2021-07-20 09:05:20|6832.4|6829.6|6831.6|6828.8|6832.4|6829.6|6830.9|6828.1|1
1626771930000|2021-07-20 09:05:30|6831.4|6828.6|6833.7|6830.9|6833.7|6830.9|6831.2|6828.4|2
1626771940000|2021-07-20 09:05:40|6834.2|6831.4|6834.2|6831.4|6834.7|6831.9|6833.6|6830.8|1
1626771950000|2021-07-20 09:05:50|6833.7|6830.9|6832.6|6829.8|6834.6|6831.8|6832.6|6829.8|1
1626771960000|2021-07-20 09:06:00|6833.1|6830.3|6834.1|6831.3|6834.7|6831.9|6832.8|6830|2
1626771970000|2021-07-20 09:06:10|6834.3|6831.5|6834.7|6831.9|6836.6|6833.8|6834.3|6831.5|4
1626771980000|2021-07-20 09:06:20|6834.4|6831.6|6832.7|6829.9|6834.6|6831.8|6832.7|6829.9|0
1626771990000|2021-07-20 09:06:30|6832.6|6829.8|6831.8|6829|6832.6|6829.8|6831.6|6828.8|3
1626772000000|2021-07-20 09:06:40|6832.2|6829.4|6832.1|6829.3|6833.6|6830.8|6832.1|6829.3|18
1626772010000|2021-07-20 09:06:50|6832.2|6829.4|6831.1|6828.3|6832.2|6829.4|6830.6|6827.8|25
1626772020000|2021-07-20 09:07:00|6830.7|6827.9|6832.4|6829.6|6832.7|6829.9|6830.6|6827.8|7
1626772030000|2021-07-20 09:07:10|6832.7|6829.9|6834.8|6832|6835.3|6832.5|6832.7|6829.9|70
1626772040000|2021-07-20 09:07:20|6833|6830.2|6834.8|6832|6834.8|6832|6833|6830.2|3
1626772050000|2021-07-20 09:07:30|6834.3|6831.5|6834.8|6832|6835|6832.2|6834|6831.2|1
1626772060000|2021-07-20 09:07:40|6834.1|6831.3|6840|6837.2|6840.8|6838|6834|6831.2|55
1626772070000|2021-07-20 09:07:50|6840.3|6837.5|6843.3|6840.5|6843.8|6841|6840.3|6837.5|14
1626772080000|2021-07-20 09:08:00|6843|6840.2|6850.8|6848|6851.8|6849|6841.8|6839|166
1626772090000|2021-07-20 09:08:10|6850.3|6847.5|6848.7|6845.9|6850.3|6847.5|6848.2|6845.4|49
1626772100000|2021-07-20 09:08:20|6848.3|6845.5|6849.2|6846.4|6850.8|6848|6848.2|6845.4|50
1626772110000|2021-07-20 09:08:30|6849.3|6846.5|6850.3|6847.5|6852|6849.2|6849.3|6846.5|54
1626772120000|2021-07-20 09:08:40|6850.8|6848|6849.2|6846.4|6850.8|6848|6849.2|6846.4|8
1626772130000|2021-07-20 09:08:50|6849.8|6847|6851.8|6849|6851.8|6849|6849.8|6847|28
1626772140000|2021-07-20 09:09:00|6852|6849.2|6848.2|6845.4|6852|6849.2|6848.2|6845.4|62
1626772150000|2021-07-20 09:09:10|6847.9|6845.1|6848.8|6846|6849.5|6846.7|6845.8|6843|94
1626772160000|2021-07-20 09:09:20|6848.5|6845.7|6846.8|6844|6848.5|6845.7|6846.7|6843.9|12
1626772170000|2021-07-20 09:09:30|6847.2|6844.4|6846.8|6844|6847.8|6845|6846.8|6844|9
1626772180000|2021-07-20 09:09:40|6846.5|6843.7|6846.8|6844|6847|6844.2|6845.7|6842.9|59
1626772190000|2021-07-20 09:09:50|6845.8|6843|6845.8|6843|6846|6843.2|6843.8|6841|41
1626772200000|2021-07-20 09:10:00|6847|6844.2|6843.8|6841|6847|6844.2|6843.7|6840.9|29
1626772210000|2021-07-20 09:10:10|6843.3|6840.5|6843.7|6840.9|6844|6841.2|6843.3|6840.5|11
1626772220000|2021-07-20 09:10:20|6842.7|6839.9|6842.8|6840|6843.3|6840.5|6842.7|6839.9|7
1626772230000|2021-07-20 09:10:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6840.2|6837.4|42
1626772240000|2021-07-20 09:10:40|6842.3|6839.5|6842.8|6840|6843.3|6840.5|6841.8|6839|3
1626772250000|2021-07-20 09:10:50|6843|6840.2|6843.2|6840.4|6843.8|6841|6842.8|6840|23
1626772260000|2021-07-20 09:11:00|6842.8|6840|6843.8|6841|6843.8|6841|6842.8|6840|39
1626772270000|2021-07-20 09:11:10|6844.6|6841.8|6846.5|6843.7|6846.5|6843.7|6844.6|6841.8|24
1626772280000|2021-07-20 09:11:20|6845.8|6843|6842.8|6840|6845.8|6843|6842.8|6840|6
1626772290000|2021-07-20 09:11:30|6842.7|6839.9|6842.8|6840|6842.8|6840|6841.2|6838.4|15
1626772300000|2021-07-20 09:11:40|6842.7|6839.9|6845.8|6843|6846.5|6843.7|6842.7|6839.9|12
1626772310000|2021-07-20 09:11:50|6846|6843.2|6846|6843.2|6847.8|6845|6845.8|6843|7
1626772320000|2021-07-20 09:12:00|6845.8|6843|6844.8|6842|6845.8|6843|6844|6841.2|3
1626772330000|2021-07-20 09:12:10|6843.8|6841|6843.8|6841|6844|6841.2|6843.7|6840.9|2
1626772340000|2021-07-20 09:12:20|6843.3|6840.5|6841.3|6838.5|6843.3|6840.5|6841.1|6838.3|6
1626772350000|2021-07-20 09:12:30|6841.2|6838.4|6837.5|6834.7|6841.2|6838.4|6836.8|6834|19
1626772360000|2021-07-20 09:12:40|6837.7|6834.9|6840.8|6838|6841.3|6838.5|6837.7|6834.9|26
1626772370000|2021-07-20 09:12:50|6841.8|6839|6840.7|6837.9|6842.7|6839.9|6840.7|6837.9|43
1626772380000|2021-07-20 09:13:00|6840.8|6838|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|19
1626772390000|2021-07-20 09:13:10|6840.2|6837.4|6842.3|6839.5|6842.5|6839.7|6839.8|6837|11
1626772400000|2021-07-20 09:13:20|6842.5|6839.7|6846.2|6843.4|6846.8|6844|6842.5|6839.7|4
1626772410000|2021-07-20 09:13:30|6846.3|6843.5|6846.8|6844|6847.8|6845|6846.3|6843.5|5
1626772420000|2021-07-20 09:13:40|6846.5|6843.7|6847.8|6845|6847.8|6845|6846.2|6843.4|4
1626772430000|2021-07-20 09:13:50|6847.3|6844.5|6845.8|6843|6847.3|6844.5|6845.5|6842.7|26
1626772440000|2021-07-20 09:14:00|6846|6843.2|6848.8|6846|6849.2|6846.4|6846|6843.2|11
1626772450000|2021-07-20 09:14:10|6848.7|6845.9|6849.8|6847|6849.8|6847|6848.7|6845.9|10
1626772460000|2021-07-20 09:14:20|6851|6848.2|6850.8|6848|6851.1|6848.3|6849.8|6847|76
1626772470000|2021-07-20 09:14:30|6850|6847.2|6850.8|6848|6851.5|6848.7|6849.8|6847|15
1626772480000|2021-07-20 09:14:40|6851|6848.2|6849.7|6846.9|6851.8|6849|6849.7|6846.9|5
1626772490000|2021-07-20 09:14:50|6849.8|6847|6849|6846.2|6850.2|6847.4|6848.7|6845.9|0
1626772500000|2021-07-20 09:15:00|6849.7|6846.9|6849.7|6846.9|6851.8|6848.3|6849.7|6846.9|1
1626772510000|2021-07-20 09:15:10|6849.2|6846.4|6848.8|6846|6850.3|6847.5|6848.7|6845.9|8
1626772520000|2021-07-20 09:15:20|6849.3|6846.5|6850|6847.2|6850.5|6847.7|6849.3|6846.5|12
1626772530000|2021-07-20 09:15:30|6850.3|6847.5|6850.8|6848|6851.1|6848.3|6850.3|6847.5|5
1626772540000|2021-07-20 09:15:40|6850.2|6847.4|6849.8|6847|6850.2|6847.4|6849.8|6847|5
1626772550000|2021-07-20 09:15:50|6849.4|6846.6|6849|6846.2|6849.4|6846.6|6848.7|6845.9|29
1626772560000|2021-07-20 09:16:00|6849.7|6846.9|6851.8|6849|6851.8|6849|6849.7|6846.9|9
1626772570000|2021-07-20 09:16:10|6852.2|6849.4|6853.3|6850.5|6855.2|6852.4|6851.8|6849|61
1626772580000|2021-07-20 09:16:20|6853.7|6850.9|6855.5|6852.7|6856.7|6853.9|6853.7|6850.9|9
1626772590000|2021-07-20 09:16:30|6855.2|6852.4|6854.8|6852|6855.7|6852.9|6854.3|6851.5|63
1626772600000|2021-07-20 09:16:40|6855.5|6852.7|6854.7|6851.9|6855.7|6852.9|6853.7|6850.9|20
1626772610000|2021-07-20 09:16:50|6854.8|6852|6857.8|6855|6857.8|6855|6854.7|6851.9|17
1626772620000|2021-07-20 09:17:00|6858.1|6855.3|6858.2|6855.4|6859|6856.2|6857.7|6854.9|18
1626772630000|2021-07-20 09:17:10|6857.7|6854.9|6855.8|6853|6857.8|6855|6855.7|6852.9|7
1626772640000|2021-07-20 09:17:20|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6853.3|6850.5|5
1626772650000|2021-07-20 09:17:30|6854.8|6852|6856.3|6853.5|6856.3|6853.5|6854.7|6851.9|4
1626772660000|2021-07-20 09:17:40|6856.5|6853.7|6856.8|6854|6857.2|6854.4|6856.3|6853.5|0
1626772670000|2021-07-20 09:17:50|6856.5|6853.7|6856.2|6853.4|6856.5|6853.7|6856.2|6853.4|6
1626772680000|2021-07-20 09:18:00|6856.3|6853.5|6860.7|6857.9|6860.8|6858|6856.3|6853.5|39
1626772690000|2021-07-20 09:18:10|6860.8|6858|6858.8|6856|6860.8|6858|6858.8|6856|24
1626772700000|2021-07-20 09:18:20|6859|6856.2|6856.8|6854|6859.8|6856.4|6856.8|6854|49
1626772710000|2021-07-20 09:18:30|6856.7|6853.9|6856.8|6854|6857.2|6854.4|6856.7|6853.9|25
1626772720000|2021-07-20 09:18:40|6857.7|6854.9|6859.8|6857|6860.2|6857.4|6856.8|6854|46
1626772730000|2021-07-20 09:18:50|6860.8|6858|6860.7|6857.9|6861.8|6859|6860.7|6857.9|12
1626772740000|2021-07-20 09:19:00|6862.2|6859.4|6861.3|6858.5|6862.2|6859.4|6859.7|6856.9|19
1626772750000|2021-07-20 09:19:10|6860.8|6858|6861.2|6858.4|6861.2|6858.4|6860.3|6857.5|3
1626772760000|2021-07-20 09:19:20|6860.8|6858|6861.3|6858.5|6861.3|6858.5|6860.7|6857.9|7
1626772770000|2021-07-20 09:19:30|6862|6859.2|6866.7|6863.9|6868|6865.2|6861.7|6858.9|119
1626772780000|2021-07-20 09:19:40|6866.8|6864|6864.3|6861.5|6866.8|6864|6864.3|6861.5|15
1626772790000|2021-07-20 09:19:50|6864.2|6861.4|6863.8|6861|6864.5|6861.7|6863.3|6860.5|6
1626772800000|2021-07-20 09:20:00|6863.7|6860.9|6861.7|6858.9|6865.3|6862.5|6861.7|6858.9|19
1626772810000|2021-07-20 09:20:10|6861.5|6858.7|6865.2|6862.4|6865.8|6863|6861.5|6858.7|17
1626772820000|2021-07-20 09:20:20|6865.3|6862.5|6865.8|6863|6865.8|6863|6865.2|6862.4|2
1626772830000|2021-07-20 09:20:30|6865.7|6862.9|6864.7|6861.9|6865.8|6863|6864.7|6861.9|4
1626772840000|2021-07-20 09:20:40|6864.8|6862|6864.8|6862|6864.8|6862|6863.2|6860.4|3
1626772850000|2021-07-20 09:20:50|6864.7|6861.9|6864.8|6862|6864.8|6862|6864.2|6861.4|7
1626772860000|2021-07-20 09:21:00|6865.2|6862.4|6862.8|6860|6865.8|6863|6862.3|6859.5|16
1626772870000|2021-07-20 09:21:10|6861.8|6859|6859.7|6856.9|6862.7|6859.9|6859.7|6856.9|11
1626772880000|2021-07-20 09:21:20|6859.8|6857|6859.7|6856.9|6859.8|6857|6858.8|6856|5
1626772890000|2021-07-20 09:21:30|6859|6856.2|6858.8|6856|6859.8|6857|6858.7|6855.9|8
1626772900000|2021-07-20 09:21:40|6858.7|6855.9|6858.2|6855.4|6858.8|6856|6858.2|6855.4|0
1626772910000|2021-07-20 09:21:50|6857.8|6855|6860.8|6858|6860.8|6858|6856.7|6853.9|20
1626772920000|2021-07-20 09:22:00|6860.5|6857.7|6858.7|6855.9|6860.5|6857.7|6857.7|6854.9|5
1626772930000|2021-07-20 09:22:10|6858.8|6856|6857.8|6855|6859|6856.2|6857.7|6854.9|5
1626772940000|2021-07-20 09:22:20|6857.7|6854.9|6858.7|6855.9|6858.8|6856|6857.7|6854.9|1
1626772950000|2021-07-20 09:22:30|6858.5|6855.7|6855.7|6852.9|6858.5|6855.7|6855.3|6852.5|4
1626772960000|2021-07-20 09:22:40|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6854.7|6851.9|4
1626772970000|2021-07-20 09:22:50|6855.2|6852.4|6854.8|6852|6855.2|6852.4|6853.8|6851|16
1626772980000|2021-07-20 09:23:00|6854.7|6851.9|6853.8|6851|6854.7|6851.9|6852.2|6849.4|15
1626772990000|2021-07-20 09:23:10|6854.2|6851.4|6853.5|6850.7|6854.2|6851.4|6853.5|6850.7|1
1626773000000|2021-07-20 09:23:20|6853.2|6850.4|6853.8|6851|6853.8|6851|6852.2|6849.4|9
1626773010000|2021-07-20 09:23:30|6854.2|6851.4|6854.7|6851.9|6855.2|6852.4|6854.2|6851.4|6
1626773020000|2021-07-20 09:23:40|6854.2|6851.4|6853.2|6850.4|6854.2|6851.4|6853.2|6850.4|9
1626773030000|2021-07-20 09:23:50|6852.7|6849.9|6856.8|6854|6856.8|6854|6852.7|6849.9|6
1626773040000|2021-07-20 09:24:00|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6855.7|6852.9|0
1626773050000|2021-07-20 09:24:10|6856.2|6853.4|6855.2|6852.4|6856.2|6853.4|6855.2|6852.4|5
1626773060000|2021-07-20 09:24:20|6855.7|6852.9|6856|6853.2|6859.2|6856.4|6855.7|6852.9|24
1626773070000|2021-07-20 09:24:30|6855.7|6852.9|6855.7|6852.9|6855.8|6853|6855.7|6852.9|8
1626773080000|2021-07-20 09:24:40|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|7
1626773090000|2021-07-20 09:24:50|6856.3|6853.5|6853.3|6850.5|6856.3|6853.5|6853|6850.2|124
1626773100000|2021-07-20 09:25:00|6853.7|6850.9|6855.2|6852.4|6855.2|6852.4|6853.7|6850.9|4
1626773110000|2021-07-20 09:25:10|6855.7|6852.9|6854.2|6851.4|6855.7|6852.9|6854.2|6851.4|5
1626773120000|2021-07-20 09:25:20|6853.3|6850.5|6853.2|6850.4|6853.3|6850.5|6853.2|6850.4|3
1626773130000|2021-07-20 09:25:30|6852.8|6850|6855.7|6852.9|6855.8|6853|6852.7|6849.9|12
1626773140000|2021-07-20 09:25:40|6855.8|6853|6860.7|6857.9|6861.8|6859|6855.8|6853|267
1626773150000|2021-07-20 09:25:50|6859.2|6856.4|6859.3|6856.5|6859.7|6856.9|6859.2|6856.4|12
1626773160000|2021-07-20 09:26:00|6859.7|6856.9|6864.7|6861.9|6865.2|6862.4|6859.7|6856.9|26
1626773170000|2021-07-20 09:26:10|6863.7|6860.9|6864.8|6862|6864.8|6862|6863.7|6860.9|4
1626773180000|2021-07-20 09:26:20|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.2|6861.4|3
1626773190000|2021-07-20 09:26:30|6864.2|6861.4|6862.7|6859.9|6864.2|6861.4|6862.2|6859.4|24
1626773200000|2021-07-20 09:26:40|6862.5|6859.7|6862.7|6859.9|6862.8|6860|6861.8|6859|0
1626773210000|2021-07-20 09:26:50|6862.2|6859.4|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|2
1626773220000|2021-07-20 09:27:00|6861.3|6858.5|6861.7|6858.9|6861.8|6859|6860.7|6857.9|6
1626773230000|2021-07-20 09:27:10|6861.8|6859|6860.7|6857.9|6861.8|6859|6860.7|6857.9|68
1626773240000|2021-07-20 09:27:20|6860.2|6857.4|6860.8|6858|6860.8|6858|6860.2|6857.4|3
1626773250000|2021-07-20 09:27:30|6860.7|6857.9|6858.2|6855.4|6860.7|6857.9|6857.8|6855|4
1626773260000|2021-07-20 09:27:40|6857.2|6854.4|6855.2|6852.4|6857.2|6854.4|6855.2|6852.4|8
1626773270000|2021-07-20 09:27:50|6854.7|6851.9|6853.8|6851|6854.7|6851.9|6852.7|6849.8|10
1626773280000|2021-07-20 09:28:00|6854.2|6851.4|6853.2|6850.4|6854.2|6851.4|6852.7|6849.9|1
1626773290000|2021-07-20 09:28:10|6852.5|6849.7|6852.7|6849.9|6853|6850.2|6850.8|6848|59
1626773300000|2021-07-20 09:28:20|6852.2|6849.4|6851.8|6849|6852.7|6849.9|6850.8|6848|8
1626773310000|2021-07-20 09:28:30|6852.2|6849.4|6853.5|6850.7|6853.5|6850.7|6852.2|6849.4|16
1626773320000|2021-07-20 09:28:40|6853.8|6851|6856.5|6853.7|6856.8|6854|6853.8|6851|5
1626773330000|2021-07-20 09:28:50|6855.8|6853|6855.7|6852.9|6856.8|6854|6855.7|6852.9|1
1626773340000|2021-07-20 09:29:00|6856|6853.2|6858.7|6855.9|6858.8|6856|6855.8|6853|13
1626773350000|2021-07-20 09:29:10|6858.8|6856|6859.8|6857|6861.8|6859|6858.8|6856|28
1626773360000|2021-07-20 09:29:20|6859.7|6856.9|6859.8|6857|6859.8|6857|6859.7|6856.9|4
1626773370000|2021-07-20 09:29:30|6860.2|6857.4|6860.7|6857.9|6864|6861.2|6860.2|6857.4|115
1626773380000|2021-07-20 09:29:40|6861.7|6858.9|6859.8|6857|6861.7|6858.9|6858.7|6855.9|7
1626773390000|2021-07-20 09:29:50|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6858.7|6855.9|3
1626773400000|2021-07-20 09:30:00|6859.8|6857|6860.2|6857.4|6860.8|6858|6858.8|6856|19
1626773410000|2021-07-20 09:30:10|6861.2|6858.4|6859.2|6856.4|6861.8|6859|6859.2|6856.4|82
1626773420000|2021-07-20 09:30:20|6858.7|6855.9|6857.2|6854.4|6858.7|6855.9|6857.2|6854.4|34
1626773430000|2021-07-20 09:30:30|6856.7|6853.9|6847.8|6845|6856.7|6853.9|6845.2|6842.4|169
1626773440000|2021-07-20 09:30:40|6847.7|6844.9|6847.7|6844.9|6848.8|6846|6846.2|6843.4|75
1626773450000|2021-07-20 09:30:50|6847.8|6845|6845.2|6842.4|6847.8|6845|6845.2|6842.4|66
1626773460000|2021-07-20 09:31:00|6844.5|6841.7|6844.8|6842|6846.8|6844|6844.5|6841.7|109
1626773470000|2021-07-20 09:31:10|6845.2|6842.4|6844.8|6842|6846.2|6843.4|6844.8|6842|66
1626773480000|2021-07-20 09:31:20|6845.8|6843|6848.2|6845.4|6848.8|6846|6845.8|6843|63
1626773490000|2021-07-20 09:31:30|6848.3|6845.5|6848.2|6845.4|6848.3|6845.5|6845.8|6843|29
1626773500000|2021-07-20 09:31:40|6848.3|6845.5|6851.7|6848.9|6851.8|6849|6848.3|6845.5|54
1626773510000|2021-07-20 09:31:50|6851.8|6849|6851.7|6848.9|6852.8|6850|6851|6848.2|75
1626773520000|2021-07-20 09:32:00|6851.8|6849|6851.8|6849|6853.2|6850.4|6851.7|6848.9|3
1626773530000|2021-07-20 09:32:10|6851.7|6848.9|6853.8|6851|6854|6851.2|6851.7|6848.9|202
1626773540000|2021-07-20 09:32:20|6853.7|6850.9|6855.5|6852.7|6855.5|6852.7|6852|6849.2|52
1626773550000|2021-07-20 09:32:30|6856.2|6853.4|6857.2|6854.4|6858.8|6856|6855.7|6852.9|267
1626773560000|2021-07-20 09:32:40|6856.7|6853.9|6855.7|6852.9|6856.7|6853.9|6855.7|6852.9|3
1626773570000|2021-07-20 09:32:50|6855.8|6851.8|6851.7|6848.9|6856.1|6852.9|6851.7|6848.9|149
1626773580000|2021-07-20 09:33:00|6851.8|6849|6851.7|6848.9|6852|6849.2|6850.7|6847.9|0
1626773590000|2021-07-20 09:33:10|6851.5|6848.7|6851.7|6848.9|6852.2|6849.4|6851.5|6848.7|3
1626773600000|2021-07-20 09:33:20|6851.5|6848.7|6851.8|6849|6852.5|6849.7|6851.5|6848.7|1
1626773610000|2021-07-20 09:33:30|6852.5|6849.7|6853.9|6851.1|6856.2|6853.4|6852.4|6849.6|81
1626773620000|2021-07-20 09:33:40|6853.7|6850.9|6856|6853.2|6856.2|6853.4|6852.7|6849.9|11
1626773630000|2021-07-20 09:33:50|6855.5|6852.7|6854.2|6851.4|6855.5|6852.7|6853.5|6850.7|168
1626773640000|2021-07-20 09:34:00|6853.8|6851|6853.3|6850.5|6853.8|6851|6852.7|6849.9|8
1626773650000|2021-07-20 09:34:10|6853.5|6850.7|6855.7|6852.9|6856|6853.2|6853.5|6850.7|28
1626773660000|2021-07-20 09:34:20|6856.8|6854|6859.3|6856.5|6859.3|6856.5|6855.3|6852.5|69
1626773670000|2021-07-20 09:34:30|6859.5|6856.7|6862|6859.2|6863.8|6861|6859.5|6856.7|62
1626773680000|2021-07-20 09:34:40|6862.3|6859.5|6862.7|6859.9|6863|6860.2|6861.5|6858.7|6
1626773690000|2021-07-20 09:34:50|6861.8|6859|6860.8|6858|6862|6859.2|6860.8|6858|4
1626773700000|2021-07-20 09:35:00|6860.3|6857.5|6860.8|6858|6861|6858.2|6860|6857.2|6
1626773710000|2021-07-20 09:35:10|6860|6857.2|6860.3|6857.5|6861.8|6859|6860|6857.2|14
1626773720000|2021-07-20 09:35:20|6859.5|6856.7|6861.8|6859|6862.2|6859.4|6859.3|6856.5|30
1626773730000|2021-07-20 09:35:30|6861.7|6858.9|6858.8|6856|6861.7|6858.9|6858.8|6856|19
1626773740000|2021-07-20 09:35:40|6859.2|6856.4|6859.7|6856.9|6860.7|6857.9|6859.2|6856.4|3
1626773750000|2021-07-20 09:35:50|6859.5|6856.7|6860.7|6857.9|6860.8|6858|6859.1|6856.3|1
1626773760000|2021-07-20 09:36:00|6860.8|6858|6859.7|6856.9|6860.8|6858|6859.7|6856.9|4
1626773770000|2021-07-20 09:36:10|6859|6856.2|6862.8|6860|6863.5|6860.7|6859|6856.2|55
1626773780000|2021-07-20 09:36:20|6861.8|6859|6862|6859.2|6863|6860.2|6861.7|6858.9|53
1626773790000|2021-07-20 09:36:30|6861.8|6859|6863.8|6861|6864.8|6862|6861.8|6859|65
1626773800000|2021-07-20 09:36:40|6864.8|6862|6861.7|6858.9|6864.8|6862|6861.7|6858.9|128
1626773810000|2021-07-20 09:36:50|6861.8|6859|6862.7|6859.9|6862.8|6860|6861.8|6859|0
1626773820000|2021-07-20 09:37:00|6862.5|6859.7|6860.8|6858|6862.5|6859.7|6860.7|6857.9|6
1626773830000|2021-07-20 09:37:10|6860.9|6858.1|6862.4|6859.6|6862.7|6859.9|6860.9|6858.1|5
1626773840000|2021-07-20 09:37:20|6862.2|6859.4|6861.7|6858.9|6862.2|6859.4|6861.7|6858.9|3
1626773850000|2021-07-20 09:37:30|6860.7|6857.9|6858.7|6855.9|6860.8|6858|6858.7|6855.9|0
1626773860000|2021-07-20 09:37:40|6857.8|6855|6854.8|6852|6857.8|6855|6852.8|6850|39
1626773870000|2021-07-20 09:37:50|6855.7|6852.9|6855.8|6853|6857.8|6855|6855.7|6852.9|62
1626773880000|2021-07-20 09:38:00|6855.7|6852.9|6856.8|6854|6856.8|6854|6855.7|6852.9|6
1626773890000|2021-07-20 09:38:10|6857.2|6854.4|6858.2|6855.4|6858.8|6856|6856.4|6853.6|37
1626773900000|2021-07-20 09:38:20|6857.8|6855|6860.9|6858.1|6861.3|6858.5|6857.8|6855|11
1626773910000|2021-07-20 09:38:30|6860.5|6857.7|6858.3|6855.5|6860.5|6857.7|6857.8|6855|13
1626773920000|2021-07-20 09:38:40|6857.8|6855|6855.8|6853|6857.8|6855|6854.8|6852|49
1626773930000|2021-07-20 09:38:50|6854.9|6852.1|6858.9|6856.1|6858.9|6856.1|6854.9|6852.1|8
1626773940000|2021-07-20 09:39:00|6859.8|6857|6859.7|6856.9|6860.3|6857.5|6859.2|6856.4|12
1626773950000|2021-07-20 09:39:10|6859.5|6856.7|6859.3|6856.5|6859.8|6857|6858.8|6856|89
1626773960000|2021-07-20 09:39:20|6859.2|6856.4|6857|6854.2|6859.2|6856.4|6857|6854.2|27
1626773970000|2021-07-20 09:39:30|6856.7|6853.9|6853.8|6851|6856.8|6854|6852.8|6850|38
1626773980000|2021-07-20 09:39:40|6854.2|6851.4|6850.7|6847.9|6854.2|6851.4|6850.7|6847.9|57
1626773990000|2021-07-20 09:39:50|6850.9|6848.1|6849.5|6846.7|6851.7|6848.9|6847.2|6844.4|33
1626774000000|2021-07-20 09:40:00|6848.8|6846|6849.7|6846.9|6849.8|6847|6848.7|6845.9|64
1626774010000|2021-07-20 09:40:10|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1626774020000|2021-07-20 09:40:20|6848.7|6845.9|6847.8|6845|6848.7|6845.9|6846.2|6843.4|303
1626774030000|2021-07-20 09:40:30|6848.2|6845.4|6848.8|6846|6849.7|6846.9|6848.2|6845.4|23
1626774040000|2021-07-20 09:40:40|6848.7|6845.9|6851.8|6849|6851.8|6849|6847.8|6845|22
1626774050000|2021-07-20 09:40:50|6850.8|6848|6849.8|6847|6850.8|6848|6849.7|6846.9|5
1626774060000|2021-07-20 09:41:00|6849.7|6846.9|6851.2|6848.4|6851.3|6848.5|6849.7|6846.9|6
1626774070000|2021-07-20 09:41:10|6851.3|6848.5|6851.8|6849|6851.8|6849|6851.3|6848.5|5
1626774080000|2021-07-20 09:41:20|6852.5|6849.7|6852.2|6849.4|6852.9|6850.1|6852.2|6849.4|6
1626774090000|2021-07-20 09:41:30|6851.8|6849|6850.7|6847.9|6851.8|6849|6850.7|6847.9|3
1626774100000|2021-07-20 09:41:40|6850.8|6848|6851.7|6848.9|6852.2|6849.4|6850.8|6848|3
1626774110000|2021-07-20 09:41:50|6851.5|6848.7|6847.8|6845|6851.7|6848.9|6847.7|6844.9|53
1626774120000|2021-07-20 09:42:00|6848.2|6845.4|6847.7|6844.9|6848.8|6846|6847.7|6844.9|6
1626774130000|2021-07-20 09:42:10|6846.2|6843.4|6842.7|6839.9|6846.2|6843.4|6841.8|6839|57
1626774140000|2021-07-20 09:42:20|6842.2|6839.4|6843.7|6840.9|6843.8|6841|6842.2|6839.4|8
1626774150000|2021-07-20 09:42:30|6842.8|6840|6840.2|6837.4|6842.8|6840|6840.2|6837.4|80
1626774160000|2021-07-20 09:42:40|6839.8|6837|6840.8|6838|6841.2|6838.4|6839.2|6836.4|18
1626774170000|2021-07-20 09:42:50|6840.7|6837.9|6841.8|6839|6841.8|6839|6840.2|6837.4|3
1626774180000|2021-07-20 09:43:00|6842.2|6839.4|6840.7|6837.9|6842.2|6839.4|6840.7|6837.9|6
1626774190000|2021-07-20 09:43:10|6840.8|6838|6840.8|6838|6841.8|6839|6839.8|6837|38
1626774200000|2021-07-20 09:43:20|6840.5|6837.7|6840.8|6838|6840.8|6838|6839.7|6836.9|9
1626774210000|2021-07-20 09:43:30|6840.2|6837.4|6841.8|6839|6841.8|6839|6840.2|6837.4|9
1626774220000|2021-07-20 09:43:40|6841.2|6838.4|6841.3|6838.5|6841.3|6838.5|6839.2|6836.4|86
1626774230000|2021-07-20 09:43:50|6840.8|6838|6841.8|6839|6842.8|6840|6840.8|6838|15
1626774240000|2021-07-20 09:44:00|6841.7|6838.9|6840.3|6837.5|6841.7|6838.9|6839.8|6837|75
1626774250000|2021-07-20 09:44:10|6839.9|6837.1|6840.3|6837.5|6840.3|6837.5|6839.3|6836.5|38
1626774260000|2021-07-20 09:44:20|6839.8|6837|6839.9|6837.1|6840.4|6837.6|6839.8|6837|18
1626774270000|2021-07-20 09:44:30|6839.8|6837|6843.8|6841|6843.8|6841|6839.8|6837|68
1626774280000|2021-07-20 09:44:40|6844.8|6842|6842.8|6840|6844.8|6842|6842.7|6839.9|13
1626774290000|2021-07-20 09:44:50|6842.2|6839.4|6839.8|6837|6842.3|6839.5|6839.8|6837|84
1626774300000|2021-07-20 09:45:00|6839.9|6837.1|6843.3|6840.5|6843.3|6840.5|6839.8|6837|15
1626774310000|2021-07-20 09:45:10|6843.8|6841|6842.8|6840|6845.2|6842.4|6842.8|6840|90
1626774320000|2021-07-20 09:45:20|6844.8|6842|6845.8|6843|6846.4|6843.6|6844.8|6842|22
1626774330000|2021-07-20 09:45:30|6845.3|6842.5|6843.8|6841|6845.3|6842.5|6843.7|6840.9|2
1626774340000|2021-07-20 09:45:40|6844.2|6841.4|6845.8|6843|6845.8|6843|6843.8|6841|8
1626774350000|2021-07-20 09:45:50|6844.9|6842.1|6844.3|6841.5|6845.8|6843|6844.2|6841.4|97
1626774360000|2021-07-20 09:46:00|6844.8|6842|6847.4|6844.6|6847.4|6844.6|6844.8|6842|41
1626774370000|2021-07-20 09:46:10|6847.2|6844.4|6846.8|6844|6847.8|6845|6846.8|6844|3
1626774380000|2021-07-20 09:46:20|6846.9|6844.1|6847.8|6845|6847.9|6845.1|6846.9|6844.1|27
1626774390000|2021-07-20 09:46:30|6847.7|6844.9|6848.3|6845.5|6848.7|6845.9|6846.8|6844|5
1626774400000|2021-07-20 09:46:40|6847.8|6845|6846.8|6844|6847.8|6845|6846.8|6844|4
1626774410000|2021-07-20 09:46:50|6847.4|6844.6|6844.9|6842.1|6848.3|6845.5|6844.9|6842.1|62
1626774420000|2021-07-20 09:47:00|6844.8|6842|6840.8|6838|6844.9|6842.1|6840.3|6837.5|4
1626774430000|2021-07-20 09:47:10|6840.9|6838.1|6841.8|6839|6842.5|6839.7|6840.8|6838|7
1626774440000|2021-07-20 09:47:20|6841.7|6838.9|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|4
1626774450000|2021-07-20 09:47:30|6842.3|6839.5|6840.8|6838|6842.8|6840|6840.7|6837.9|4
1626774460000|2021-07-20 09:47:40|6841.8|6839|6840.7|6837.9|6841.8|6839|6840.7|6837.9|6
1626774470000|2021-07-20 09:47:50|6840.2|6837.4|6838.8|6836|6840.2|6837.4|6838.7|6835.9|2
1626774480000|2021-07-20 09:48:00|6838.7|6835.9|6837.8|6835|6839.1|6836.3|6837.8|6835|8
1626774490000|2021-07-20 09:48:10|6838.1|6835.3|6843.6|6840.8|6844.6|6841.8|6837.8|6835|77
1626774500000|2021-07-20 09:48:20|6843.1|6840.3|6842.9|6840.1|6845.1|6842.3|6842.8|6840|28
1626774510000|2021-07-20 09:48:30|6843.6|6840.8|6844.5|6841.7|6844.8|6842|6842.8|6840|4
1626774520000|2021-07-20 09:48:40|6843.8|6841|6843.3|6840.5|6844.6|6841.8|6843.1|6840.3|13
1626774530000|2021-07-20 09:48:50|6843.1|6840.3|6843.8|6841|6844.1|6841.3|6842.8|6840|8
1626774540000|2021-07-20 09:49:00|6843.4|6840.6|6836.8|6834|6843.4|6840.6|6836.8|6834|126
1626774550000|2021-07-20 09:49:10|6836.9|6834.1|6840.1|6837.3|6840.1|6837.3|6836.8|6834|206
1626774560000|2021-07-20 09:49:20|6840.5|6837.7|6842.5|6839.7|6842.5|6839.7|6840.4|6837.6|35
1626774570000|2021-07-20 09:49:30|6842.4|6839.6|6841|6838.2|6842.5|6839.7|6841|6838.2|10
1626774580000|2021-07-20 09:49:40|6841.4|6838.6|6839.5|6836.7|6841.6|6838.8|6839.4|6836.6|29
1626774590000|2021-07-20 09:49:50|6839.4|6836.6|6838.5|6835.7|6839.5|6836.7|6837.5|6834.7|17
1626774600000|2021-07-20 09:50:00|6838.4|6835.6|6837.2|6834.4|6838.5|6835.7|6836.4|6833.6|40
1626774610000|2021-07-20 09:50:10|6836.5|6833.7|6837.1|6834.3|6837.5|6834.7|6836.5|6833.7|9
1626774620000|2021-07-20 09:50:20|6837.5|6834.7|6839|6836.2|6839.1|6836.3|6834|6831.2|99
1626774630000|2021-07-20 09:50:30|6839.5|6836.7|6843.8|6841|6844.1|6841.3|6839.5|6836.7|20
1626774640000|2021-07-20 09:50:40|6844.1|6841.3|6842.5|6839.7|6844.1|6841.3|6842.5|6839.7|11
1626774650000|2021-07-20 09:50:50|6842|6839.2|6846|6843.2|6846.6|6843.8|6841.8|6839|32
1626774660000|2021-07-20 09:51:00|6845.6|6842.8|6843.5|6840.7|6845.6|6842.8|6843.4|6840.6|31
1626774670000|2021-07-20 09:51:10|6843.4|6840.6|6841.5|6838.7|6843.4|6840.6|6841.5|6838.7|1
1626774680000|2021-07-20 09:51:20|6841.4|6838.6|6841.6|6838.8|6842|6839.2|6840.9|6838.1|40
1626774690000|2021-07-20 09:51:30|6841.4|6838.6|6841.5|6838.7|6841.5|6838.7|6840|6837.2|28
1626774700000|2021-07-20 09:51:40|6842|6839.2|6841.3|6838.5|6842|6839.2|6840.5|6837.7|33
1626774710000|2021-07-20 09:51:50|6841.8|6839|6841|6838.2|6842.1|6839.3|6841|6838.2|10
1626774720000|2021-07-20 09:52:00|6840.6|6837.8|6839.5|6836.7|6840.6|6837.8|6838.5|6835.7|18
1626774730000|2021-07-20 09:52:10|6839.1|6836.3|6836.1|6833.3|6839.1|6836.3|6836.1|6833.3|55
1626774740000|2021-07-20 09:52:20|6835|6832.2|6836.6|6833.8|6836.6|6833.8|6834|6831.2|25
1626774750000|2021-07-20 09:52:30|6837|6834.2|6836.1|6833.3|6837|6834.2|6835.8|6833|3
1626774760000|2021-07-20 09:52:40|6836|6833.2|6837.5|6834.7|6838.5|6835.7|6836|6833.2|23
1626774770000|2021-07-20 09:52:50|6836.8|6834|6835.9|6833.1|6836.8|6834|6835.9|6833.1|4
1626774780000|2021-07-20 09:53:00|6835.5|6832.7|6833.3|6830.5|6835.5|6832.7|6833|6830.2|59
1626774790000|2021-07-20 09:53:10|6833.5|6830.7|6834.8|6832|6834.8|6832|6833|6830.2|9
1626774800000|2021-07-20 09:53:20|6835.5|6832.7|6836|6833.2|6836.1|6833.3|6835.5|6832.7|6
1626774810000|2021-07-20 09:53:30|6835.6|6832.8|6834.1|6831.3|6835.6|6832.8|6834.1|6831.3|10
1626774820000|2021-07-20 09:53:40|6834.5|6831.7|6831.4|6828.6|6834.5|6831.7|6830.5|6827.7|43
1626774830000|2021-07-20 09:53:50|6831.5|6828.7|6831|6828.2|6832.4|6829.6|6831|6828.2|35
1626774840000|2021-07-20 09:54:00|6831.4|6828.6|6829.9|6827.1|6831.9|6829.1|6829.5|6826.7|27
1626774850000|2021-07-20 09:54:10|6829.4|6826.6|6830.5|6827.7|6831.4|6828.6|6828.9|6826.1|35
1626774860000|2021-07-20 09:54:20|6830.4|6827.6|6829.5|6826.7|6830.4|6827.6|6828|6825.2|10
1626774870000|2021-07-20 09:54:30|6830.5|6827.7|6830.5|6827.7|6830.9|6828.1|6829.6|6826.8|9
1626774880000|2021-07-20 09:54:40|6830.4|6827.6|6831.5|6828.7|6831.5|6828.7|6830.4|6827.6|9
1626774890000|2021-07-20 09:54:50|6831.4|6828.6|6831.5|6828.7|6831.5|6828.7|6829.9|6827.1|7
1626774900000|2021-07-20 09:55:00|6831.4|6828.6|6830.5|6827.7|6831.4|6828.6|6830.5|6827.7|4
1626774910000|2021-07-20 09:55:10|6831.5|6828.7|6829|6826.2|6831.5|6828.7|6829|6826.2|13
1626774920000|2021-07-20 09:55:20|6828.9|6826.1|6827.5|6824.7|6828.9|6826.1|6827.5|6824.7|8
1626774930000|2021-07-20 09:55:30|6827.4|6824.6|6827.5|6824.7|6828|6825.2|6827.4|6824.6|28
1626774940000|2021-07-20 09:55:40|6827.1|6824.3|6827.5|6824.7|6827.5|6824.7|6827|6824.2|34
1626774950000|2021-07-20 09:55:50|6827.4|6824.6|6828|6825.2|6828.5|6825.7|6826.5|6823.7|26
1626774960000|2021-07-20 09:56:00|6828.1|6825.3|6828.5|6825.7|6830.5|6827.7|6827.5|6824.7|31
1626774970000|2021-07-20 09:56:10|6828.6|6825.8|6829.5|6826.7|6829.6|6826.8|6828.5|6825.7|0
1626774980000|2021-07-20 09:56:20|6830.1|6827.3|6831.5|6828.7|6831.5|6828.7|6830.1|6827.3|22
1626774990000|2021-07-20 09:56:30|6831|6828.2|6832.4|6829.6|6832.5|6829.7|6831|6828.2|15
1626775000000|2021-07-20 09:56:40|6831.5|6828.7|6833|6830.2|6833|6830.2|6831.5|6828.7|6
1626775010000|2021-07-20 09:56:50|6833.4|6830.6|6835.5|6832.7|6835.5|6832.7|6832|6829.2|64
1626775020000|2021-07-20 09:57:00|6835.4|6832.6|6834.5|6831.7|6835.4|6832.6|6833.9|6831.1|16
1626775030000|2021-07-20 09:57:10|6834.4|6831.6|6833.9|6831.1|6834.5|6831.7|6833.9|6831.1|2
1626775040000|2021-07-20 09:57:20|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6832.4|6829.6|14
1626775050000|2021-07-20 09:57:30|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.4|6832.6|7
1626775060000|2021-07-20 09:57:40|6836|6833.2|6835|6832.2|6836|6833.2|6835|6832.2|7
1626775070000|2021-07-20 09:57:50|6834.9|6832.1|6833.4|6830.6|6834.9|6832.1|6832.9|6830.1|31
1626775080000|2021-07-20 09:58:00|6833.5|6830.7|6831.6|6828.8|6833.5|6830.7|6831.5|6828.7|28
1626775090000|2021-07-20 09:58:10|6832.5|6829.7|6832.5|6829.7|6833.1|6830.3|6831.5|6828.7|27
1626775100000|2021-07-20 09:58:20|6830.9|6828.1|6833.1|6830.3|6833.1|6830.3|6830.5|6827.7|135
1626775110000|2021-07-20 09:58:30|6834.2|6831.4|6841.5|6838.7|6842.1|6839.3|6834.2|6831.4|162
1626775120000|2021-07-20 09:58:40|6841.4|6838.6|6837.6|6834.8|6841.4|6838.6|6837.1|6834.3|166
1626775130000|2021-07-20 09:58:50|6837.3|6834.5|6838.3|6835.5|6838.4|6835.6|6836.8|6834|9
1626775140000|2021-07-20 09:59:00|6838.1|6835.3|6835.8|6833|6838.1|6835.3|6835.8|6833|21
1626775150000|2021-07-20 09:59:10|6835.6|6832.8|6834.8|6832|6836.4|6833.6|6834.8|6832|30
1626775160000|2021-07-20 09:59:20|6834.3|6831.5|6833.8|6831|6834.3|6831.5|6833.8|6831|2
1626775170000|2021-07-20 09:59:30|6833.9|6831.1|6834.8|6832|6834.8|6832|6833.8|6831|7
1626775180000|2021-07-20 09:59:40|6834.6|6831.8|6834.8|6832|6834.8|6832|6834.6|6831.8|8
1626775190000|2021-07-20 09:59:50|6834.6|6831.8|6832.8|6830|6834.6|6831.8|6832.3|6829.5|5
1626775200000|2021-07-20 10:00:00|6832.3|6829.5|6830.6|6827.8|6832.8|6830|6829.8|6827|16
1626775210000|2021-07-20 10:00:10|6830.4|6827.6|6828.4|6825.6|6830.8|6828|6827.3|6824.5|70
1626775220000|2021-07-20 10:00:20|6828.8|6826|6827.1|6824.3|6830.3|6827.5|6827.1|6824.3|16
1626775230000|2021-07-20 10:00:30|6827.3|6824.5|6830.8|6828|6830.8|6828|6827.3|6824.5|94
1626775240000|2021-07-20 10:00:40|6831.8|6829|6830.8|6828|6831.8|6829|6830.8|6828|2
1626775250000|2021-07-20 10:00:50|6830.3|6827.5|6830.8|6828|6830.8|6828|6829.9|6827.1|8
1626775260000|2021-07-20 10:01:00|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6829.4|6826.6|10
1626775270000|2021-07-20 10:01:10|6828.5|6825.7|6828.3|6825.5|6828.8|6826|6827.8|6825|4
1626775280000|2021-07-20 10:01:20|6828.4|6825.6|6826.9|6824.1|6828.4|6825.6|6826.8|6824|11
1626775290000|2021-07-20 10:01:30|6827.4|6824.6|6829.4|6826.6|6829.4|6826.6|6826.4|6823.6|11
1626775300000|2021-07-20 10:01:40|6828.4|6825.6|6823.4|6820.6|6828.4|6825.6|6822.8|6820|19
1626775310000|2021-07-20 10:01:50|6823.8|6821|6822.6|6819.8|6823.8|6821|6822.1|6819.3|44
1626775320000|2021-07-20 10:02:00|6822.3|6819.5|6819.1|6816.3|6822.3|6819.5|6816.1|6813.3|163
1626775330000|2021-07-20 10:02:10|6819.5|6816.7|6817.1|6814.3|6819.5|6816.7|6816.8|6814|91
1626775340000|2021-07-20 10:02:20|6817|6814.2|6814.6|6811.8|6817.8|6815|6814.6|6811.8|1430
1626775350000|2021-07-20 10:02:30|6814.1|6811.3|6813.1|6810.3|6814.5|6811.7|6811.5|6808.7|112
1626775360000|2021-07-20 10:02:40|6812.6|6809.8|6808.1|6805.3|6812.6|6809.8|6808.1|6805.3|61
1626775370000|2021-07-20 10:02:50|6808|6805.2|6804.1|6801.3|6808.1|6805.3|6803.8|6801|49
1626775380000|2021-07-20 10:03:00|6805.1|6802.3|6810.5|6807.7|6812.6|6809.8|6805.1|6802.3|184
1626775390000|2021-07-20 10:03:10|6811.1|6808.3|6810.1|6807.3|6811.1|6808.3|6808|6805.2|21
1626775400000|2021-07-20 10:03:20|6810|6807.2|6810.1|6807.3|6810.6|6807.8|6810|6807.2|22
1626775410000|2021-07-20 10:03:30|6810.5|6807.7|6805.8|6803|6810.5|6807.7|6805.8|6803|85
1626775420000|2021-07-20 10:03:40|6806.3|6803.5|6809|6806.2|6809|6806.2|6805|6802.2|60
1626775430000|2021-07-20 10:03:50|6808.6|6805.8|6806.5|6803.7|6809.6|6806.8|6806.5|6803.7|27
1626775440000|2021-07-20 10:04:00|6805.6|6802.8|6805|6802.2|6807.6|6804.8|6804.5|6801.7|23
1626775450000|2021-07-20 10:04:10|6805.3|6802.5|6811.5|6808.7|6811.5|6808.7|6805.3|6802.5|103
1626775460000|2021-07-20 10:04:20|6811.3|6808.5|6810.5|6807.7|6811.3|6808.5|6809.8|6807|240
1626775470000|2021-07-20 10:04:30|6810.8|6808|6812.3|6809.5|6814.3|6811.5|6810.8|6808|29
1626775480000|2021-07-20 10:04:40|6812|6809.2|6812.3|6809.5|6813.5|6810.7|6811.8|6809|17
1626775490000|2021-07-20 10:04:50|6811.8|6809|6812.3|6809.5|6812.3|6809.5|6810.8|6808|8
1626775500000|2021-07-20 10:05:00|6812.8|6810|6812.5|6809.7|6813.7|6810.9|6811.8|6809|6
1626775510000|2021-07-20 10:05:10|6812.8|6810|6815.5|6812.7|6815.5|6812.7|6812.3|6809.5|11
1626775520000|2021-07-20 10:05:20|6816|6813.2|6815.5|6812.7|6816.5|6813.7|6814.8|6812|13
1626775530000|2021-07-20 10:05:30|6815.6|6812.8|6818.3|6815.5|6818.3|6815.5|6815.6|6812.8|10
1626775540000|2021-07-20 10:05:40|6818.5|6815.7|6821.7|6818.9|6822.3|6819.5|6818.5|6815.7|53
1626775550000|2021-07-20 10:05:50|6821.5|6818.7|6821.5|6818.7|6822.5|6819.7|6821.2|6818.4|21
1626775560000|2021-07-20 10:06:00|6822.3|6819.5|6822.5|6819.7|6823.5|6820.7|6822.3|6819.5|10
1626775570000|2021-07-20 10:06:10|6822.3|6819.5|6822|6819.2|6822.5|6819.7|6821.8|6819|1
1626775580000|2021-07-20 10:06:20|6821.8|6819|6823|6820.2|6823.5|6820.7|6821.8|6819|118
1626775590000|2021-07-20 10:06:30|6823.3|6820.5|6822|6819.2|6823.5|6820.7|6821.8|6819|23
1626775600000|2021-07-20 10:06:40|6822.2|6819.4|6823.3|6820.5|6823.5|6820.7|6821.5|6818.7|17
1626775610000|2021-07-20 10:06:50|6823.5|6820.7|6821.8|6819|6823.5|6820.7|6821.8|6819|5
1626775620000|2021-07-20 10:07:00|6822|6819.2|6823.5|6820.7|6824.5|6821.7|6821.8|6819|26
1626775630000|2021-07-20 10:07:10|6823.3|6820.5|6824.5|6821.7|6824.5|6821.7|6822.8|6820|5
1626775640000|2021-07-20 10:07:20|6825.2|6822.4|6826.3|6823.5|6826.5|6823.7|6825.2|6822.4|150
1626775650000|2021-07-20 10:07:30|6825.9|6823.1|6823|6820.2|6825.9|6823.1|6823|6820.2|29
1626775660000|2021-07-20 10:07:40|6823.5|6820.7|6820.8|6818|6824|6821.2|6820.8|6818|116
1626775670000|2021-07-20 10:07:50|6821|6818.2|6823.3|6820.5|6823.5|6820.7|6821|6818.2|44
1626775680000|2021-07-20 10:08:00|6823|6820.2|6822.3|6819.5|6823|6820.2|6821.8|6819|6
1626775690000|2021-07-20 10:08:10|6822.5|6819.7|6821.5|6818.7|6822.5|6819.7|6821.5|6818.7|5
1626775700000|2021-07-20 10:08:20|6820.8|6818|6820.8|6818|6821|6818.2|6820|6817.2|230
1626775710000|2021-07-20 10:08:30|6821|6818.2|6825|6822.2|6825.5|6822.7|6821|6818.2|51
1626775720000|2021-07-20 10:08:40|6825.3|6822.5|6825.5|6822.7|6825.8|6823|6823.8|6821|76
1626775730000|2021-07-20 10:08:50|6825.3|6822.5|6824.5|6821.7|6825.3|6822.5|6823.8|6821|16
1626775740000|2021-07-20 10:09:00|6824.3|6821.5|6819.5|6816.7|6824.3|6821.5|6819.5|6816.7|161
1626775750000|2021-07-20 10:09:10|6820.1|6817.3|6821.6|6818.8|6822.3|6819.5|6819.6|6816.8|35
1626775760000|2021-07-20 10:09:20|6821.8|6819|6821.5|6818.7|6821.8|6819|6821.5|6818.7|0
1626775770000|2021-07-20 10:09:30|6821.1|6818.3|6823.5|6820.7|6823.5|6820.7|6820.8|6818|11
1626775780000|2021-07-20 10:09:40|6824|6821.2|6822.5|6819.7|6828.5|6822.5|6821.5|6818.5|173
1626775790000|2021-07-20 10:09:50|6822.6|6819.8|6822.5|6819.7|6823|6820.2|6821.8|6819|13
1626775800000|2021-07-20 10:10:00|6822.3|6819.5|6824.5|6821.7|6825|6822.2|6821.8|6819|30
1626775810000|2021-07-20 10:10:10|6823.8|6821|6825.3|6822.5|6825.5|6822.7|6823.8|6821|15
1626775820000|2021-07-20 10:10:20|6825.5|6822.7|6827.6|6824.8|6827.6|6824.8|6825.5|6822.7|14
1626775830000|2021-07-20 10:10:30|6828|6825.2|6827.5|6824.7|6828.1|6825.3|6827.3|6824.5|57
1626775840000|2021-07-20 10:10:40|6827.3|6824.5|6826.6|6823.8|6828.5|6825.7|6826|6823.2|18
1626775850000|2021-07-20 10:10:50|6826.8|6824|6826.5|6823.7|6828.5|6825.7|6826.5|6823.7|11
1626775860000|2021-07-20 10:11:00|6826.6|6823.8|6827.1|6824.3|6828.5|6825.7|6826.5|6823.7|9
1626775870000|2021-07-20 10:11:10|6827.3|6824.5|6827.8|6825|6830.6|6827.8|6827.3|6824.5|361
1626775880000|2021-07-20 10:11:20|6828.3|6825.5|6832.8|6830|6833.8|6831|6828.3|6825.5|95
1626775890000|2021-07-20 10:11:30|6833.1|6830.3|6832.3|6829.5|6833.8|6831|6831.8|6829|5
1626775900000|2021-07-20 10:11:40|6832.6|6829.8|6835.9|6833.1|6835.9|6833.1|6832.6|6829.8|13
1626775910000|2021-07-20 10:11:50|6836.8|6834|6838.8|6836|6842|6837|6834.2|6829.9|245
1626775920000|2021-07-20 10:12:00|6839.3|6836.5|6840.3|6837.5|6840.9|6838.1|6839.3|6836.5|33
1626775930000|2021-07-20 10:12:10|6840.6|6837.8|6837.9|6835.1|6841.1|6837.8|6835.8|6833|181
1626775940000|2021-07-20 10:12:20|6837.8|6835|6836.8|6834|6837.9|6835.1|6836.8|6834|15
1626775950000|2021-07-20 10:12:30|6837.8|6835|6838.9|6836.1|6838.9|6836.1|6837.8|6835|8
1626775960000|2021-07-20 10:12:40|6838.8|6836|6841.8|6839|6842.4|6839.6|6838.8|6836|309
1626775970000|2021-07-20 10:12:50|6841.9|6839.1|6846.4|6843.6|6848|6845.2|6841.9|6839.1|65
1626775980000|2021-07-20 10:13:00|6846.5|6843.7|6844.4|6841.6|6846.5|6843.7|6844.4|6841.6|15
1626775990000|2021-07-20 10:13:10|6844|6841.2|6844.9|6842.1|6845|6842.2|6843.4|6840.6|12
1626776000000|2021-07-20 10:13:20|6845|6842.2|6847|6844.2|6847|6844.2|6845|6842.2|5
1626776010000|2021-07-20 10:13:30|6846.2|6843.4|6846.4|6843.6|6847|6844.2|6846|6843.2|12
1626776020000|2021-07-20 10:13:40|6846|6843.2|6846|6843.2|6847|6844.2|6845.5|6842.7|7
1626776030000|2021-07-20 10:13:50|6845.4|6842.6|6845|6842.2|6845.6|6842.6|6844|6841.2|18
1626776040000|2021-07-20 10:14:00|6845.3|6842.5|6846.9|6844.1|6847|6844.2|6845.3|6842.5|13
1626776050000|2021-07-20 10:14:10|6846.8|6844|6846.5|6843.7|6846.8|6844|6846|6843.2|3
1626776060000|2021-07-20 10:14:20|6847|6844.2|6845.8|6843|6848|6845.2|6845.8|6843|17
1626776070000|2021-07-20 10:14:30|6845.5|6842.7|6842.8|6840|6845.5|6842.7|6842.8|6840|8
1626776080000|2021-07-20 10:14:40|6842.9|6840.1|6846|6843.2|6846|6843.2|6842.8|6840|12
1626776090000|2021-07-20 10:14:50|6846.8|6844|6848.3|6845.5|6848.4|6845.6|6846.8|6844|11
1626776100000|2021-07-20 10:15:00|6847.9|6845.1|6845.3|6842.5|6848.4|6845.6|6845.1|6842.3|13
1626776110000|2021-07-20 10:15:10|6845.8|6843|6848.3|6845.5|6848.4|6845.6|6845.8|6843|12
1626776120000|2021-07-20 10:15:20|6848.4|6845.6|6847.3|6844.5|6850|6847.2|6846.3|6843.5|52
1626776130000|2021-07-20 10:15:30|6846.9|6844.1|6849.8|6847|6849.8|6847|6846.9|6844.1|12
1626776140000|2021-07-20 10:15:40|6849.9|6847.1|6848.8|6846|6850.8|6848|6848.8|6846|8
1626776150000|2021-07-20 10:15:50|6847.9|6845.1|6849.4|6846.6|6849.4|6846.6|6847.9|6845.1|26
1626776160000|2021-07-20 10:16:00|6848.9|6846.1|6849.9|6847.1|6851.4|6848.6|6848.9|6846.1|31
1626776170000|2021-07-20 10:16:10|6850|6847.2|6849.9|6847.1|6850.9|6848.1|6849.8|6847|6
1626776180000|2021-07-20 10:16:20|6849.8|6847|6846.3|6843.5|6849.9|6847.1|6846.3|6843.5|5
1626776190000|2021-07-20 10:16:30|6846.4|6843.6|6847.4|6844.6|6847.4|6844.6|6846.3|6843.5|5
1626776200000|2021-07-20 10:16:40|6846.9|6844.1|6846.3|6843.5|6846.9|6844.1|6845.8|6843|12
1626776210000|2021-07-20 10:16:50|6845.9|6843.1|6846.3|6843.5|6848.4|6845.6|6845.9|6843.1|29
1626776220000|2021-07-20 10:17:00|6846|6843.2|6845.8|6843|6846.9|6844.1|6845.3|6842.5|6
1626776230000|2021-07-20 10:17:10|6845.3|6842.5|6845.8|6843|6847.4|6844.6|6845.3|6842.5|11
1626776240000|2021-07-20 10:17:20|6846.5|6843.7|6846.9|6844.1|6847.8|6845|6846.5|6843.7|22
1626776250000|2021-07-20 10:17:30|6847.3|6844.5|6844.9|6842.1|6847.8|6845|6843.8|6841|16
1626776260000|2021-07-20 10:17:40|6844.8|6842|6843.8|6841|6844.8|6842|6843.8|6841|2
1626776270000|2021-07-20 10:17:50|6843.3|6840.5|6842.4|6839.6|6843.8|6841|6842.3|6839.5|4
1626776280000|2021-07-20 10:18:00|6842.3|6839.5|6842.9|6840.1|6843.4|6840.6|6842.3|6839.5|12
1626776290000|2021-07-20 10:18:10|6842.8|6840|6841.6|6838.8|6844.1|6841.3|6841.3|6838.5|34
1626776300000|2021-07-20 10:18:20|6841.4|6838.6|6835.8|6833|6841.8|6839|6835.6|6832.8|40
1626776310000|2021-07-20 10:18:30|6835.3|6832.5|6836.8|6834|6836.8|6834|6835.1|6832.3|13
1626776320000|2021-07-20 10:18:40|6837.8|6835|6833.8|6831|6837.8|6835|6833.6|6830.8|171
1626776330000|2021-07-20 10:18:50|6834.1|6831.3|6834.5|6831.7|6834.6|6831.8|6833.6|6830.8|97
1626776340000|2021-07-20 10:19:00|6834.1|6831.3|6830.1|6827.3|6834.1|6831.3|6830.1|6827.3|68
1626776350000|2021-07-20 10:19:10|6830.5|6827.7|6833.8|6831|6833.8|6831|6830.5|6827.7|99
1626776360000|2021-07-20 10:19:20|6834.1|6831.3|6834.6|6831.8|6835.1|6832.3|6834.1|6831.3|61
1626776370000|2021-07-20 10:19:30|6835.1|6832.3|6835.3|6832.5|6836.1|6833.3|6834.3|6831.5|37
1626776380000|2021-07-20 10:19:40|6835.1|6832.3|6836.6|6833.8|6836.6|6833.8|6835.1|6832.3|17
1626776390000|2021-07-20 10:19:50|6836|6833.2|6838.5|6835.7|6839.1|6836.3|6836|6833.2|173
1626776400000|2021-07-20 10:20:00|6837.7|6834.9|6844.6|6841.8|6844.6|6841.8|6837.7|6834.9|20
1626776410000|2021-07-20 10:20:10|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.6|6840.8|21
1626776420000|2021-07-20 10:20:20|6843.6|6840.8|6842.6|6839.8|6843.6|6840.8|6841.9|6839.1|10
1626776430000|2021-07-20 10:20:30|6842.7|6839.9|6845.2|6842.4|6845.2|6842.4|6842.2|6839.4|6
1626776440000|2021-07-20 10:20:40|6845.7|6842.9|6846.1|6843.3|6846.6|6843.8|6845.1|6842.3|7
1626776450000|2021-07-20 10:20:50|6846.6|6843.8|6845.7|6842.9|6846.6|6843.8|6845.7|6842.9|1
1626776460000|2021-07-20 10:21:00|6845.1|6842.3|6845.1|6842.3|6845.2|6842.4|6844.7|6841.9|7
1626776470000|2021-07-20 10:21:10|6844.7|6841.9|6844.7|6841.9|6845.7|6842.9|6844.7|6841.9|6
1626776480000|2021-07-20 10:21:20|6843.7|6840.9|6841.6|6838.8|6843.7|6840.9|6841.6|6838.8|108
1626776490000|2021-07-20 10:21:30|6841.7|6838.9|6841.7|6838.9|6842.6|6839.8|6841.7|6838.9|1
1626776500000|2021-07-20 10:21:40|6842.1|6839.3|6842.7|6839.9|6842.7|6839.9|6842.1|6839.3|10
1626776510000|2021-07-20 10:21:50|6843.1|6840.3|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|1
1626776520000|2021-07-20 10:22:00|6843.7|6840.9|6843.6|6840.8|6844.6|6841.8|6843.6|6840.8|13
1626776530000|2021-07-20 10:22:10|6843.1|6840.3|6842.7|6839.9|6843.1|6840.3|6842.7|6839.9|1
1626776540000|2021-07-20 10:22:20|6843.1|6840.3|6843.7|6840.9|6843.7|6840.9|6843.1|6840.3|2
1626776550000|2021-07-20 10:22:30|6844.2|6841.4|6843.7|6840.9|6844.6|6841.8|6843.7|6840.9|10
1626776560000|2021-07-20 10:22:40|6843.6|6840.8|6844.7|6841.9|6844.7|6841.9|6843.6|6840.8|5
1626776570000|2021-07-20 10:22:50|6845.1|6842.3|6848.7|6845.9|6848.9|6846.1|6844.7|6841.9|23
1626776580000|2021-07-20 10:23:00|6849.2|6846.4|6849.1|6846.3|6849.6|6846.8|6849.1|6846.3|0
1626776590000|2021-07-20 10:23:10|6848.7|6845.9|6846.7|6843.9|6848.7|6845.9|6846.7|6843.9|14
1626776610000|2021-07-20 10:23:30|6847.7|6844.9|6847.7|6844.9|6848.7|6845.9|6847.7|6844.9|10
1626776620000|2021-07-20 10:23:40|6847.5|6844.7|6844.7|6841.9|6847.5|6844.7|6844.7|6841.9|7
1626776630000|2021-07-20 10:23:50|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|4
1626776640000|2021-07-20 10:24:00|6844.6|6841.8|6843.2|6840.4|6844.6|6841.8|6843.2|6840.4|15
1626776650000|2021-07-20 10:24:10|6843.7|6840.9|6842.6|6839.8|6843.7|6840.9|6841.1|6838.3|32
1626776660000|2021-07-20 10:24:20|6842.5|6839.7|6842.7|6839.9|6842.7|6839.9|6842.1|6839.3|3
1626776670000|2021-07-20 10:24:30|6842.5|6839.7|6841.6|6838.8|6842.5|6839.7|6841.1|6838.3|10
1626776680000|2021-07-20 10:24:40|6842.1|6839.3|6838.1|6835.3|6842.1|6839.3|6838.1|6835.3|75
1626776690000|2021-07-20 10:24:50|6837.6|6834.8|6837.6|6834.8|6838.1|6835.3|6837.1|6834.3|7
1626776700000|2021-07-20 10:25:00|6837.7|6834.9|6839.6|6836.8|6840.1|6837.3|6837.7|6834.9|97
1626776710000|2021-07-20 10:25:10|6839.7|6836.9|6837.1|6834.3|6840.1|6837.3|6837.1|6834.3|3
1626776720000|2021-07-20 10:25:20|6837.2|6834.4|6835.6|6832.8|6837.7|6834.9|6835.6|6832.8|4
1626776730000|2021-07-20 10:25:30|6834.6|6831.8|6835.1|6832.3|6835.7|6832.9|6834.6|6831.8|6
1626776740000|2021-07-20 10:25:40|6835.2|6832.4|6835.9|6833.1|6835.9|6833.1|6834.2|6831.4|7
1626776750000|2021-07-20 10:25:50|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6834.7|6831.9|3
1626776760000|2021-07-20 10:26:00|6834.6|6831.8|6835.1|6832.3|6835.7|6832.9|6834.1|6831.3|4
1626776770000|2021-07-20 10:26:10|6835.6|6832.8|6834.7|6831.9|6835.6|6832.8|6834.1|6831.3|6
1626776780000|2021-07-20 10:26:20|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|1
1626776790000|2021-07-20 10:26:30|6834.7|6831.9|6834.6|6831.8|6835.7|6832.9|6834.6|6831.8|45
1626776800000|2021-07-20 10:26:40|6834.5|6831.7|6837|6834.2|6838.1|6835.3|6833.7|6830.9|29
1626776810000|2021-07-20 10:26:50|6836.5|6833.7|6836.1|6833.3|6836.5|6833.7|6836.1|6833.3|0
1626776820000|2021-07-20 10:27:00|6836.5|6833.7|6837.3|6834.5|6839.1|6836.3|6836.5|6833.7|142
1626776830000|2021-07-20 10:27:10|6837.5|6834.7|6840.7|6837.9|6840.7|6837.9|6837.5|6834.7|5
1626776840000|2021-07-20 10:27:20|6841.6|6838.8|6841.1|6838.3|6841.6|6838.8|6840.5|6837.7|3
1626776850000|2021-07-20 10:27:30|6841.5|6838.7|6841.6|6838.8|6842.1|6839.3|6841.5|6838.7|2
1626776860000|2021-07-20 10:27:40|6842|6839.2|6842.1|6839.3|6843.5|6840.7|6841.5|6838.7|6
1626776870000|2021-07-20 10:27:50|6842.6|6839.8|6842.5|6839.7|6842.6|6839.8|6842.5|6839.7|0
1626776880000|2021-07-20 10:28:00|6842.1|6839.3|6843.6|6840.8|6843.6|6840.8|6842|6839.2|5
1626776890000|2021-07-20 10:28:10|6843.7|6840.9|6846.6|6843.8|6848.1|6845.3|6843.6|6840.8|18
1626776900000|2021-07-20 10:28:20|6846.8|6844|6847.5|6844.7|6847.5|6844.7|6845.5|6842.7|11
1626776910000|2021-07-20 10:28:30|6847.6|6844.8|6845.6|6842.8|6848|6845.2|6845.6|6842.8|9
1626776920000|2021-07-20 10:28:40|6845.5|6842.7|6845.5|6842.7|6846.1|6843.3|6845.5|6842.7|2
1626776930000|2021-07-20 10:28:50|6844.7|6841.9|6843.6|6840.8|6844.7|6841.9|6843.6|6840.8|7
1626776940000|2021-07-20 10:29:00|6843.5|6840.7|6843.5|6840.7|6844|6841.2|6843.5|6840.7|1
1626776950000|2021-07-20 10:29:10|6843.6|6840.8|6846.5|6843.7|6846.5|6843.7|6843.6|6840.8|5
1626776960000|2021-07-20 10:29:20|6846.3|6843.5|6844.5|6841.7|6846.5|6843.7|6844.5|6841.7|3
1626776970000|2021-07-20 10:29:30|6843.5|6840.7|6844.6|6841.8|6844.6|6841.8|6843.5|6840.7|5
1626776980000|2021-07-20 10:29:40|6844.5|6841.7|6843.6|6840.8|6844.5|6841.7|6842.6|6839.8|3
1626776990000|2021-07-20 10:29:50|6844.5|6841.7|6847.3|6844.5|6847.5|6844.7|6843.6|6840.8|3
1626777000000|2021-07-20 10:30:00|6847.5|6844.7|6848.1|6845.3|6848.6|6845.8|6846.6|6843.8|89
1626777010000|2021-07-20 10:30:10|6848.5|6845.7|6847.5|6844.7|6848.5|6845.7|6847.5|6844.7|3
1626777020000|2021-07-20 10:30:20|6848|6845.2|6848.1|6845.3|6850.5|6847.7|6847.9|6845.1|143
1626777030000|2021-07-20 10:30:30|6847.6|6844.8|6847.6|6844.8|6848.1|6845.3|6847.6|6844.8|0
1626777040000|2021-07-20 10:30:40|6847.5|6844.7|6847.1|6844.3|6847.5|6844.7|6846.5|6843.7|104
1626777050000|2021-07-20 10:30:50|6847.8|6845|6848.5|6845.7|6849.5|6846.7|6847.6|6844.8|4
1626777060000|2021-07-20 10:31:00|6847.7|6844.9|6848|6845.2|6848|6845.2|6847.2|6844.4|7
1626777070000|2021-07-20 10:31:10|6847.5|6844.7|6846.1|6843.3|6847.5|6844.7|6846|6843.2|1
1626777080000|2021-07-20 10:31:20|6846.6|6843.8|6845.6|6842.8|6846.6|6843.8|6845.5|6842.7|1
1626777090000|2021-07-20 10:31:30|6845.7|6842.9|6845.1|6842.3|6845.7|6842.9|6844.6|6841.8|15
1626777100000|2021-07-20 10:31:40|6844.7|6841.9|6845.6|6842.8|6845.6|6842.8|6844.7|6841.9|4
1626777110000|2021-07-20 10:31:50|6845.5|6842.7|6845.7|6842.9|6845.7|6842.9|6845.5|6842.7|2
1626777120000|2021-07-20 10:32:00|6846.4|6843.6|6846.6|6843.8|6847.7|6844.9|6846.4|6843.6|9
1626777130000|2021-07-20 10:32:10|6845.9|6843.1|6846.6|6843.8|6846.6|6843.8|6845.6|6842.8|5
1626777140000|2021-07-20 10:32:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1626777150000|2021-07-20 10:32:30|6846.7|6843.9|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|7
1626777160000|2021-07-20 10:32:40|6846.7|6843.9|6846.1|6843.3|6846.7|6843.9|6846.1|6843.3|0
1626777170000|2021-07-20 10:32:50|6845.9|6843.1|6845.1|6842.3|6846.6|6843.8|6845.1|6842.3|11
1626777180000|2021-07-20 10:33:00|6845.4|6842.6|6846.6|6843.8|6846.7|6843.9|6845.4|6842.3|8
1626777190000|2021-07-20 10:33:10|6846.7|6843.9|6845.6|6842.8|6846.7|6843.9|6845.6|6842.8|2
1626777200000|2021-07-20 10:33:20|6845.4|6842.6|6842.9|6840.1|6845.4|6842.6|6842.9|6840.1|3
1626777210000|2021-07-20 10:33:30|6842.6|6839.8|6842.1|6839.3|6842.7|6839.9|6842.1|6839.3|0
1626777220000|2021-07-20 10:33:40|6842.6|6839.8|6843.7|6840.9|6844.1|6841.3|6842.6|6839.8|2
1626777230000|2021-07-20 10:33:50|6843.1|6840.3|6842.6|6839.8|6843.1|6840.3|6842.6|6839.8|4
1626777240000|2021-07-20 10:34:00|6843.1|6840.3|6844.2|6841.4|6844.2|6841.4|6843.1|6840.3|3
1626777250000|2021-07-20 10:34:10|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6843.7|6840.9|1
1626777260000|2021-07-20 10:34:20|6843.9|6841.1|6844.7|6841.9|6844.7|6841.9|6843.9|6841.1|0
1626777270000|2021-07-20 10:34:30|6845.2|6842.4|6845.7|6842.9|6845.9|6843.1|6845.2|6842.4|3
1626777280000|2021-07-20 10:34:40|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1626777290000|2021-07-20 10:34:50|6844.7|6841.9|6845.1|6842.3|6845.1|6842.3|6844.7|6841.9|3
1626777300000|2021-07-20 10:35:00|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|1
1626777310000|2021-07-20 10:35:10|||||||||3
1626777320000|2021-07-20 10:35:20|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|3
1626777330000|2021-07-20 10:35:30|6844.4|6841.6|6843.1|6840.3|6844.4|6841.6|6843.1|6840.3|1
1626777340000|2021-07-20 10:35:40|6842.7|6839.9|6842.6|6839.8|6842.7|6839.9|6842.6|6839.8|5
1626777350000|2021-07-20 10:35:50|6842.4|6839.6|6841.4|6838.6|6842.4|6839.6|6841.1|6838.3|22
1626777360000|2021-07-20 10:36:00|6841.1|6838.3|6840.7|6837.9|6841.4|6838.6|6840.6|6837.8|26
1626777370000|2021-07-20 10:36:10|6841.1|6838.3|6841.9|6839.1|6842.1|6839.3|6841.1|6838.3|10
1626777380000|2021-07-20 10:36:20|6842.1|6839.3|6840.3|6837.5|6843.1|6840.3|6840.3|6837.5|21
1626777390000|2021-07-20 10:36:30|6839.6|6836.8|6840.1|6837.3|6840.4|6837.6|6839.1|6836.3|11
1626777400000|2021-07-20 10:36:40|6840.4|6837.6|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|2
1626777410000|2021-07-20 10:36:50|6838.8|6836|6836.9|6834.1|6838.9|6836.1|6836.9|6834.1|12
1626777420000|2021-07-20 10:37:00|6836.6|6833.8|6824.8|6822|6837.1|6834.3|6822.8|6820|245
1626777430000|2021-07-20 10:37:10|6824.3|6821.5|6825.9|6823.1|6827.3|6824.5|6823.8|6821|50
1626777440000|2021-07-20 10:37:20|6826.1|6823.3|6826.4|6823.6|6827.4|6824.6|6825.9|6823.1|10
1626777450000|2021-07-20 10:37:30|6826.7|6823.9|6823.8|6821|6826.7|6823.9|6823.8|6821|110
1626777460000|2021-07-20 10:37:40|6823.4|6820.6|6825.4|6822.6|6825.6|6822.8|6822.9|6820.1|31
1626777470000|2021-07-20 10:37:50|6825.1|6822.3|6822.9|6820.1|6825.1|6822.3|6822.4|6819.6|18
1626777480000|2021-07-20 10:38:00|6822.6|6819.8|6826.1|6823.3|6826.1|6823.3|6822.6|6819.8|12
1626777490000|2021-07-20 10:38:10|6825.9|6823.1|6825.6|6822.8|6825.9|6823.1|6825.4|6822.6|0
1626777500000|2021-07-20 10:38:20|6825.8|6823|6825.3|6822.5|6826.1|6823.3|6824.9|6822.1|2
1626777510000|2021-07-20 10:38:30|6825.9|6823.1|6829.9|6827.1|6830.1|6827.3|6825.9|6823.1|33
1626777520000|2021-07-20 10:38:40|6829.8|6827|6828.4|6825.6|6829.8|6827|6828.4|6825.6|2
1626777530000|2021-07-20 10:38:50|6827.9|6825.1|6829.6|6826.8|6829.6|6826.8|6827.9|6825.1|11
1626777540000|2021-07-20 10:39:00|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.3|6826.5|10
1626777550000|2021-07-20 10:39:10|6830.1|6827.3|6831.8|6829|6831.8|6829|6830.1|6827.3|1
1626777560000|2021-07-20 10:39:20|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.3|6828.5|1
1626777570000|2021-07-20 10:39:30|6831.3|6828.5|6829.4|6826.6|6831.3|6828.5|6828.6|6825.8|1
1626777580000|2021-07-20 10:39:40|6829.6|6826.8|6829.4|6826.6|6829.6|6826.8|6829.4|6826.6|0
1626777590000|2021-07-20 10:39:50|6828.7|6825.9|6829.3|6826.5|6830.3|6827.5|6828.6|6825.8|3
1626777600000|2021-07-20 10:40:00|6829.4|6826.6|6830.4|6827.6|6830.4|6827.6|6829.4|6826.6|0
1626777610000|2021-07-20 10:40:10|6829.7|6826.9|6829.4|6826.6|6829.7|6826.9|6829.4|6826.6|10
1626777620000|2021-07-20 10:40:20|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6830.4|6827.6|30
1626777630000|2021-07-20 10:40:30|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.3|6827.5|13
1626777640000|2021-07-20 10:40:40|6830.3|6827.5|6830.3|6827.5|6830.4|6827.6|6829.4|6826.6|1
1626777650000|2021-07-20 10:40:50|6829.4|6826.6|6830.4|6827.6|6830.4|6827.6|6829.4|6826.6|17
1626777660000|2021-07-20 10:41:00|6830.3|6827.5|6830.4|6827.6|6830.4|6827.6|6830.3|6827.5|2
1626777670000|2021-07-20 10:41:10|6829.4|6826.6|6829.4|6826.6|6829.6|6826.8|6829.4|6826.6|1
1626777690000|2021-07-20 10:41:30|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.3|6827.5|18
1626777700000|2021-07-20 10:41:40|6832.4|6829.6|6833.4|6830.6|6833.7|6830.9|6832.4|6829.6|7
1626777710000|2021-07-20 10:41:50|6832.4|6829.6|6831.4|6828.6|6832.4|6829.6|6831.1|6828.3|1
1626777720000|2021-07-20 10:42:00|6831.9|6829.1|6831.1|6828.3|6831.9|6829.1|6830.9|6828.1|1
1626777730000|2021-07-20 10:42:10|6831.9|6829.1|6833.3|6830.5|6833.4|6830.6|6831.9|6829.1|15
1626777740000|2021-07-20 10:42:20|6833.4|6830.6|6832.3|6829.5|6833.4|6830.6|6832.3|6829.5|4
1626777750000|2021-07-20 10:42:30|6831.8|6829|6831.4|6828.6|6831.8|6829|6830.4|6827.6|5
1626777760000|2021-07-20 10:42:40|6831.8|6829|6832.1|6829.3|6832.1|6829.3|6831.8|6829|3
1626777770000|2021-07-20 10:42:50|6832.4|6829.6|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|13
1626777780000|2021-07-20 10:43:00|6831.1|6828.3|6829.6|6826.8|6831.4|6828.6|6829.4|6826.6|14
1626777790000|2021-07-20 10:43:10|6829.4|6826.6|6828.2|6825.4|6830.3|6827.5|6828.2|6825.4|2
1626777800000|2021-07-20 10:43:20|6827.6|6824.8|6826.4|6823.6|6827.6|6824.8|6826.4|6823.6|1
1626777810000|2021-07-20 10:43:30|6826.3|6823.5|6826.4|6823.6|6826.6|6823.8|6825.6|6822.8|13
1626777820000|2021-07-20 10:43:40|6826.3|6823.5|6826.4|6823.6|6827.3|6824.5|6826.3|6823.5|8
1626777830000|2021-07-20 10:43:50|6826.1|6823.3|6826.6|6823.8|6827.6|6824.8|6825.4|6822.6|20
1626777840000|2021-07-20 10:44:00|6827.4|6824.6|6826.6|6823.8|6827.4|6824.6|6826.4|6823.6|1
1626777850000|2021-07-20 10:44:10|6827.4|6824.6|6827.3|6824.5|6827.4|6824.6|6825.8|6823|20
1626777860000|2021-07-20 10:44:20|6827.4|6824.6|6826.3|6823.5|6827.4|6824.6|6825.6|6822.8|14
1626777870000|2021-07-20 10:44:30|6826.4|6823.6|6825.6|6822.8|6826.4|6823.6|6825.1|6822.3|6
1626777880000|2021-07-20 10:44:40|6826.4|6823.6|6828.1|6825.3|6828.1|6825.3|6826.4|6823.6|12
1626777890000|2021-07-20 10:44:50|6827.9|6825.1|6828.4|6825.6|6828.4|6825.6|6827.4|6824.6|4
1626777900000|2021-07-20 10:45:00|6827.7|6824.9|6829.4|6826.6|6829.4|6826.6|6827.4|6824.6|17
1626777910000|2021-07-20 10:45:10|6829.8|6827|6834.4|6831.6|6834.4|6831.6|6829.8|6827|16
1626777920000|2021-07-20 10:45:20|6834.9|6832.1|6833.6|6830.8|6834.9|6832.1|6833.3|6830.5|6
1626777930000|2021-07-20 10:45:30|6833.9|6831.1|6833.9|6831.1|6834.4|6831.6|6833.8|6831|4
1626777940000|2021-07-20 10:45:40|6833.4|6830.6|6833.3|6830.5|6833.4|6830.6|6832.9|6830.1|1
1626777950000|2021-07-20 10:45:50|6832.8|6830|6833.3|6830.5|6834.4|6831.6|6832.3|6829.5|51
1626777960000|2021-07-20 10:46:00|6832.6|6829.8|6831.8|6829|6832.6|6829.8|6831.4|6828.6|3
1626777970000|2021-07-20 10:46:10|6831.4|6828.6|6829.6|6826.8|6831.4|6828.6|6829.6|6826.8|2
1626777980000|2021-07-20 10:46:20|6829.4|6826.6|6829.9|6827.1|6830.3|6827.5|6828.6|6825.8|4
1626777990000|2021-07-20 10:46:30|6830.4|6827.6|6830.6|6827.8|6831.4|6828.6|6830.3|6827.5|3
1626778000000|2021-07-20 10:46:40|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6829.4|6826.6|1
1626778010000|2021-07-20 10:46:50|6829.6|6826.8|6828.4|6825.6|6829.6|6826.8|6828.4|6825.6|3
1626778020000|2021-07-20 10:47:00|6827.9|6825.1|6827.6|6824.8|6827.9|6825.1|6827.6|6824.8|3
1626778030000|2021-07-20 10:47:10|6827.4|6824.6|6828.4|6825.6|6828.4|6825.6|6827.4|6824.6|2
1626778040000|2021-07-20 10:47:20|6827.4|6824.6|6828.3|6825.5|6829.4|6826.6|6827.4|6824.6|6
1626778050000|2021-07-20 10:47:30|6829|6826.2|6827.9|6825.1|6829.4|6826.6|6827.9|6825.1|7
1626778060000|2021-07-20 10:47:40|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|0
1626778070000|2021-07-20 10:47:50|6827.4|6824.6|6823.6|6820.8|6827.4|6824.6|6822.9|6820.1|56
1626778080000|2021-07-20 10:48:00|6822.6|6819.8|6819.9|6817.1|6823.6|6820.8|6818.8|6816|88
1626778090000|2021-07-20 10:48:10|6819.6|6816.8|6819.3|6816.5|6820.1|6817.3|6818.8|6816|15
1626778100000|2021-07-20 10:48:20|6819.4|6816.6|6819.1|6816.3|6820.4|6817.6|6817.4|6814.6|86
1626778110000|2021-07-20 10:48:30|6820.1|6817.3|6819.6|6816.8|6820.1|6817.3|6819.4|6816.6|19
1626778120000|2021-07-20 10:48:40|6819.8|6817|6816.9|6814.1|6819.8|6817|6816.4|6813.6|76
1626778130000|2021-07-20 10:48:50|6816.1|6813.3|6814.4|6811.6|6816.4|6813.6|6814.4|6811.6|20
1626778140000|2021-07-20 10:49:00|6813.9|6811.1|6812.6|6809.8|6815.4|6812.6|6809.7|6806.9|303
1626778150000|2021-07-20 10:49:10|6813.2|6810.4|6815.4|6812.6|6815.4|6812.6|6813.2|6810.4|7
1626778160000|2021-07-20 10:49:20|6815.3|6812.5|6811.4|6808.6|6815.4|6812.6|6810.7|6807.9|19
1626778170000|2021-07-20 10:49:30|6811.3|6808.5|6811.4|6808.6|6811.4|6808.6|6810.4|6807.6|13
1626778180000|2021-07-20 10:49:40|6812.1|6809.3|6813.4|6810.6|6813.4|6810.6|6810.9|6808.1|7
1626778190000|2021-07-20 10:49:50|6811.8|6809|6811.9|6809.1|6813.4|6810.6|6811.8|6809|29
1626778200000|2021-07-20 10:50:00|6812.1|6809.3|6813.4|6810.6|6813.4|6810.6|6812.1|6809.3|3
1626778210000|2021-07-20 10:50:10|6814.4|6811.6|6815.6|6812.8|6815.9|6813.1|6814.4|6811.6|30
1626778220000|2021-07-20 10:50:20|6816.4|6813.6|6818.9|6816.1|6818.9|6816.1|6816.4|6813.6|29
1626778230000|2021-07-20 10:50:30|6818.4|6815.6|6819.4|6816.6|6819.4|6816.6|6818.3|6815.5|5
1626778240000|2021-07-20 10:50:40|6818.6|6815.8|6816.4|6813.6|6820.4|6817.6|6816.4|6813.6|15
1626778250000|2021-07-20 10:50:50|6816.8|6814|6816.4|6813.6|6816.8|6814|6816.4|6813.6|3
1626778260000|2021-07-20 10:51:00|6816.3|6813.5|6815.3|6812.5|6816.3|6813.5|6814.3|6811.5|18
1626778270000|2021-07-20 10:51:10|6814.8|6812|6813.4|6810.6|6814.8|6812|6813.4|6810.6|7
1626778280000|2021-07-20 10:51:20|6812.8|6810|6812.3|6809.5|6813.4|6810.6|6812.3|6809.5|11
1626778290000|2021-07-20 10:51:30|6812.4|6809.6|6812.6|6809.8|6814.4|6811.6|6812.4|6809.6|5
1626778300000|2021-07-20 10:51:40|6812.4|6809.6|6813.4|6810.6|6813.8|6811|6812.4|6809.6|9
1626778310000|2021-07-20 10:51:50|6813.6|6810.8|6814.1|6811.3|6814.4|6811.6|6813.4|6810.6|2
1626778320000|2021-07-20 10:52:00|6813.4|6810.6|6814.8|6812|6815.4|6812.6|6813.4|6810.6|13
1626778330000|2021-07-20 10:52:10|6814.9|6812.1|6812.4|6809.6|6814.9|6812.1|6812.4|6809.6|8
1626778340000|2021-07-20 10:52:20|6812.8|6810|6813.3|6810.5|6813.4|6810.6|6812.6|6809.8|16
1626778350000|2021-07-20 10:52:30|6812.9|6810.1|6815.3|6812.5|6815.4|6812.6|6812.8|6810|16
1626778360000|2021-07-20 10:52:40|6814.4|6811.6|6813.9|6811.1|6816.1|6813.3|6813.9|6811.1|10
1626778370000|2021-07-20 10:52:50|6813.8|6811|6813.4|6810.6|6814.3|6811.5|6813.4|6810.6|3
1626778380000|2021-07-20 10:53:00|6813.9|6811.1|6814.1|6811.3|6816.4|6813.6|6813.9|6811.1|33
1626778390000|2021-07-20 10:53:10|6813.7|6810.9|6815.4|6812.6|6815.4|6812.6|6813.4|6810.6|12
1626778400000|2021-07-20 10:53:20|6816.1|6813.3|6817.3|6814.5|6817.4|6814.6|6816.1|6813.3|7
1626778410000|2021-07-20 10:53:30|6817.4|6814.6|6815.8|6813|6817.4|6814.6|6815.8|6813|28
1626778420000|2021-07-20 10:53:40|6815.4|6812.6|6815.1|6812.3|6815.4|6812.6|6815.1|6812.3|2
1626778430000|2021-07-20 10:53:50|6813.6|6810.8|6814.4|6811.6|6814.4|6811.6|6813.6|6810.8|1
1626778440000|2021-07-20 10:54:00|6814.6|6811.8|6814.9|6812.1|6815.9|6813.1|6813.8|6811|115
1626778450000|2021-07-20 10:54:10|6815.3|6812.5|6816.9|6814.1|6816.9|6814.1|6815.3|6812.5|9
1626778460000|2021-07-20 10:54:20|6816.4|6813.6|6819.8|6817|6819.8|6817|6816.4|6813.6|6
1626778470000|2021-07-20 10:54:30|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|6
1626778480000|2021-07-20 10:54:40|6819.9|6817.1|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|2
1626778490000|2021-07-20 10:54:50|6820.1|6817.3|6818.4|6815.6|6820.1|6817.3|6818.4|6815.6|6
1626778500000|2021-07-20 10:55:00|6818.6|6815.8|6825.1|6822.3|6825.1|6822.3|6818.6|6815.8|24
1626778510000|2021-07-20 10:55:10|6825.8|6823|6826.1|6823.3|6829.6|6826.8|6825.8|6823|37
1626778520000|2021-07-20 10:55:20|6825.4|6822.6|6825.6|6822.8|6826.3|6823.5|6825.3|6822.5|4
1626778530000|2021-07-20 10:55:30|6826.4|6823.6|6826.6|6823.8|6827.4|6824.6|6826.4|6823.6|4
1626778540000|2021-07-20 10:55:40|6826.4|6823.6|6828.4|6825.6|6828.4|6825.6|6826.4|6823.6|1
1626778550000|2021-07-20 10:55:50|6828.8|6826|6823.4|6820.6|6828.8|6826|6822.3|6819.5|337
1626778560000|2021-07-20 10:56:00|6823.3|6820.5|6822.4|6819.6|6823.3|6820.5|6822.3|6819.5|1
1626778570000|2021-07-20 10:56:10|6822.9|6820.1|6823.3|6820.5|6823.4|6820.6|6822.4|6819.6|1
1626778580000|2021-07-20 10:56:20|6823.1|6820.3|6823.7|6820.9|6823.7|6820.9|6822.3|6819.5|7
1626778590000|2021-07-20 10:56:30|6824.4|6821.6|6821.9|6819.1|6824.4|6821.6|6821.9|6819.1|1
1626778600000|2021-07-20 10:56:40|6822.4|6819.6|6823.6|6820.8|6823.6|6820.8|6820.4|6817.6|6
1626778610000|2021-07-20 10:56:50|6824.4|6821.6|6822.4|6819.6|6824.4|6821.6|6822.4|6819.6|21
1626778620000|2021-07-20 10:57:00|6822.6|6819.8|6821.4|6818.6|6823.3|6820.5|6821.4|6818.6|3
1626778630000|2021-07-20 10:57:10|6821.3|6818.5|6821.3|6818.5|6821.4|6818.6|6820.4|6817.6|7
1626778640000|2021-07-20 10:57:20|6820.4|6817.6|6820.9|6818.1|6821.4|6818.6|6819.4|6816.6|11
1626778650000|2021-07-20 10:57:30|6821.3|6818.5|6820.9|6818.1|6821.3|6818.5|6820.8|6818|0
1626778660000|2021-07-20 10:57:40|6821.3|6818.5|6819.9|6817.1|6821.3|6818.5|6818.3|6815.5|555
1626778670000|2021-07-20 10:57:50|6820.2|6817.4|6820.4|6817.6|6820.8|6818|6819.8|6817|2
1626778680000|2021-07-20 10:58:00|6820.8|6818|6820.3|6817.5|6820.8|6818|6819.9|6817.1|2
1626778690000|2021-07-20 10:58:10|6820.4|6817.6|6823.3|6820.5|6823.3|6820.5|6820.4|6817.6|10
1626778700000|2021-07-20 10:58:20|6822.4|6819.6|6825.4|6822.6|6825.4|6822.6|6822.4|6819.6|8
1626778710000|2021-07-20 10:58:30|6825.8|6823|6826.3|6823.5|6826.4|6823.6|6825.3|6822.5|361
1626778720000|2021-07-20 10:58:40|6824.8|6822|6823.9|6821.1|6825.3|6822.5|6823.3|6820.5|53
1626778730000|2021-07-20 10:58:50|6823.4|6820.6|6823.4|6820.6|6824.3|6821.5|6822.8|6820|68
1626778740000|2021-07-20 10:59:00|6823.8|6821|6822.8|6820|6824.3|6821.5|6822.8|6820|15
1626778750000|2021-07-20 10:59:10|6823.1|6820.3|6822.4|6819.6|6824.8|6822|6821.3|6818.5|82
1626778760000|2021-07-20 10:59:20|6822.6|6819.8|6824.3|6821.5|6824.4|6821.6|6822.1|6819.3|2
1626778770000|2021-07-20 10:59:30|6824.4|6821.6|6826.9|6824.1|6826.9|6824.1|6824.4|6821.6|13
1626778780000|2021-07-20 10:59:40|6827.4|6824.6|6825.9|6823.1|6827.4|6824.6|6825.8|6823|1
1626778790000|2021-07-20 10:59:50|6825.4|6822.6|6824.8|6822|6825.4|6822.6|6824.8|6822|3
1626778800000|2021-07-20 11:00:00|6825.3|6822.5|6823.4|6820.6|6825.4|6822.6|6822.8|6820|13
1626778810000|2021-07-20 11:00:10|6823.1|6820.3|6819.4|6816.6|6823.1|6820.3|6819.3|6816.5|11
1626778820000|2021-07-20 11:00:20|6820.3|6817.5|6815.4|6812.6|6820.3|6817.5|6815.4|6812.6|44
1626778830000|2021-07-20 11:00:30|6815.6|6812.8|6806.3|6803.5|6816.3|6813.5|6804.5|6801.7|310
1626778840000|2021-07-20 11:00:40|6807.3|6804.5|6807|6804.2|6807.6|6804.8|6805|6802.2|21
1626778850000|2021-07-20 11:00:50|6806.1|6803.3|6805.1|6802.3|6806.8|6804|6805|6802.2|31
1626778860000|2021-07-20 11:01:00|6804.8|6802|6806.6|6803.8|6809.8|6807|6804.8|6802|271
1626778870000|2021-07-20 11:01:10|6807.3|6804.5|6809.3|6806.5|6809.9|6807.1|6806.9|6804.1|19
1626778880000|2021-07-20 11:01:20|6809.4|6806.6|6813.1|6810.3|6814.4|6811.6|6809.4|6806.6|37
1626778890000|2021-07-20 11:01:30|6813.4|6810.6|6812.4|6809.6|6814.3|6811.5|6812.3|6809.5|29
1626778900000|2021-07-20 11:01:40|6812.6|6809.8|6811.4|6808.6|6812.6|6809.8|6810.4|6807.6|10
1626778910000|2021-07-20 11:01:50|6812.3|6809.5|6811.9|6809.1|6813.6|6810.8|6811.9|6809.1|5
1626778920000|2021-07-20 11:02:00|6812.3|6809.5|6810.6|6807.8|6813.3|6810.5|6810.6|6807.8|78
1626778930000|2021-07-20 11:02:10|6810.4|6807.6|6809.4|6806.6|6810.9|6808.1|6809.1|6806.3|46
1626778940000|2021-07-20 11:02:20|6809.6|6806.8|6809.4|6806.6|6809.6|6806.8|6809.1|6806.3|30
1626778950000|2021-07-20 11:02:30|6808.6|6805.8|6809.6|6806.8|6810.1|6807.3|6806.8|6804|340
1626778960000|2021-07-20 11:02:40|6809.9|6807.1|6810.4|6807.6|6810.6|6807.8|6809.6|6806.8|18
1626778970000|2021-07-20 11:02:50|6810.6|6807.8|6808.3|6805.5|6810.6|6807.8|6808.3|6805.5|5
1626778980000|2021-07-20 11:03:00|6808.1|6805.3|6808.4|6805.6|6808.4|6805.6|6806.1|6803.3|5
1626778990000|2021-07-20 11:03:10|6808.8|6806|6809.8|6807|6810.3|6807.5|6808.8|6806|10
1626779000000|2021-07-20 11:03:20|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6807.4|6804.6|5
1626779010000|2021-07-20 11:03:30|6807.4|6804.6|6806.3|6803.5|6807.4|6804.6|6806.3|6803.5|5
1626779020000|2021-07-20 11:03:40|6805.6|6802.8|6809.3|6806.5|6809.4|6806.6|6805.4|6802.6|17
1626779030000|2021-07-20 11:03:50|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.3|6806.5|1
1626779040000|2021-07-20 11:04:00|6809.8|6807|6809.3|6806.5|6810.3|6807.5|6809.1|6806.3|8
1626779050000|2021-07-20 11:04:10|6809.4|6806.6|6809.4|6806.6|6810.4|6807.6|6808.5|6805.7|9
1626779060000|2021-07-20 11:04:20|6809.5|6806.7|6810.4|6807.6|6810.6|6807.8|6809.5|6806.7|9
1626779070000|2021-07-20 11:04:30|6809.4|6806.6|6804.9|6802.1|6809.4|6806.6|6804.9|6802.1|6
1626779080000|2021-07-20 11:04:40|6805.4|6802.6|6807.4|6804.6|6807.4|6804.6|6805.3|6802.5|3
1626779090000|2021-07-20 11:04:50|6807.3|6804.5|6807.3|6804.5|6808.3|6805.5|6807.1|6804.3|9
1626779100000|2021-07-20 11:05:00|6807.1|6804.3|6804.4|6801.6|6811.4|6808.6|6804.4|6801.6|166
1626779110000|2021-07-20 11:05:10|6804.3|6801.5|6806.5|6803.7|6807.4|6804.6|6803.9|6801.1|400
1626779120000|2021-07-20 11:05:20|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6804.3|6801.5|12
1626779130000|2021-07-20 11:05:30|6807.3|6804.5|6806.5|6803.7|6807.5|6804.7|6806.4|6803.6|8
1626779140000|2021-07-20 11:05:40|6806.4|6803.6|6807.5|6804.7|6807.5|6804.7|6805.4|6802.6|12
1626779150000|2021-07-20 11:05:50|6807.9|6805.1|6808|6805.2|6808|6805.2|6807.4|6804.6|2
1626779160000|2021-07-20 11:06:00|6808.4|6805.6|6808.4|6805.6|6809|6806.2|6808.4|6805.6|8
1626779170000|2021-07-20 11:06:10|6808.7|6805.9|6809.4|6806.6|6809.4|6806.6|6808.7|6805.9|4
1626779180000|2021-07-20 11:06:20|6809|6806.2|6812|6809.2|6812|6809.2|6809|6806.2|14
1626779190000|2021-07-20 11:06:30|6811|6808.2|6812.4|6809.6|6812.4|6809.6|6811|6808.2|9
1626779200000|2021-07-20 11:06:40|6813.3|6810.5|6814|6811.2|6814|6811.2|6812.4|6809.6|33
1626779210000|2021-07-20 11:06:50|6814.4|6811.6|6818.7|6815.9|6819|6816.2|6814.4|6811.6|33
1626779220000|2021-07-20 11:07:00|6819.4|6816.6|6816|6813.2|6819.4|6816.6|6815.9|6813.1|10
1626779230000|2021-07-20 11:07:10|6816.5|6813.7|6819.5|6816.7|6819.5|6816.7|6816.5|6813.7|22
1626779240000|2021-07-20 11:07:20|6820|6817.2|6823|6820.2|6823|6820.2|6819.9|6817.1|35
1626779250000|2021-07-20 11:07:30|6823.4|6820.6|6829.5|6826.7|6831|6828.2|6823.4|6820.6|56
1626779260000|2021-07-20 11:07:40|6829.4|6826.6|6830.5|6827.7|6831.4|6828.6|6829.4|6826.6|10
1626779270000|2021-07-20 11:07:50|6830.4|6827.6|6829.4|6826.6|6830.5|6827.7|6828.5|6825.7|8
1626779280000|2021-07-20 11:08:00|6829.5|6826.7|6827.5|6824.7|6830|6827.2|6827.5|6824.7|17
1626779290000|2021-07-20 11:08:10|6828|6825.2|6827.3|6824.5|6828|6825.2|6826.4|6823.6|1
1626779300000|2021-07-20 11:08:20|6825.5|6822.7|6826.4|6823.6|6826.4|6823.6|6824.4|6821.6|12
1626779310000|2021-07-20 11:08:30|6826.5|6823.7|6826.4|6823.6|6827.4|6824.6|6826.4|6823.6|6
1626779320000|2021-07-20 11:08:40|||||||||1
1626779330000|2021-07-20 11:08:50|6826.3|6823.5|6825.4|6822.6|6826.3|6823.5|6825.4|6822.6|8
1626779340000|2021-07-20 11:09:00|6824.3|6821.5|6823|6820.2|6824.3|6821.5|6823|6820.2|19
1626779350000|2021-07-20 11:09:10|6822.9|6820.1|6824.3|6821.5|6824.4|6821.6|6822.5|6819.7|7
1626779360000|2021-07-20 11:09:20|6824|6821.2|6823.4|6820.6|6824|6821.2|6823.4|6820.6|0
1626779370000|2021-07-20 11:09:30|6823|6820.2|6826|6823.2|6826.4|6823.6|6822.9|6820.1|17
1626779380000|2021-07-20 11:09:40|6826.4|6823.6|6823.8|6821|6826.4|6823.6|6823.8|6821|6
1626779390000|2021-07-20 11:09:50|6823.4|6820.6|6823.8|6821|6823.8|6821|6823.4|6820.6|3
1626779400000|2021-07-20 11:10:00|6823|6820.2|6821.3|6818.5|6823.4|6820.6|6820.7|6817.9|21
1626779410000|2021-07-20 11:10:10|6821|6818.2|6819.3|6816.5|6821|6818.2|6819.3|6816.5|20
1626779420000|2021-07-20 11:10:20|6819|6816.2|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|1
1626779430000|2021-07-20 11:10:30|6818|6815.2|6818.4|6815.6|6819.4|6816.6|6818|6815.2|15
1626779440000|2021-07-20 11:10:40|6817.4|6814.6|6817.4|6814.6|6819.4|6816.6|6816.4|6813.6|23
1626779450000|2021-07-20 11:10:50|6816.9|6814.1|6819.4|6816.6|6819.4|6816.6|6816.4|6813.6|11
1626779460000|2021-07-20 11:11:00|6819.5|6816.7|6817.4|6814.6|6819.5|6816.7|6817.4|6814.6|11
1626779470000|2021-07-20 11:11:10|6817.1|6814.3|6811.9|6809.1|6817.1|6814.3|6811.5|6808.7|20
1626779480000|2021-07-20 11:11:20|6812|6809.2|6805.3|6802.5|6812|6809.2|6804.4|6801.6|68
1626779490000|2021-07-20 11:11:30|6805.8|6803|6803.3|6800.5|6805.8|6803|6803.3|6800.5|40
1626779500000|2021-07-20 11:11:40|6803.9|6801.1|6800.3|6797.5|6804.5|6801.7|6800.3|6797.5|74
1626779510000|2021-07-20 11:11:50|6799.8|6797|6798.3|6795.5|6800.4|6797.6|6793.9|6791.1|112
1626779520000|2021-07-20 11:12:00|6798.4|6795.6|6798.3|6795.5|6799.4|6796.6|6796.9|6794.1|39
1626779530000|2021-07-20 11:12:10|6796.9|6794.1|6803.4|6800.6|6804.8|6802|6796.9|6794.1|38
1626779540000|2021-07-20 11:12:20|6804.1|6801.3|6799.9|6797.1|6808.3|6805.5|6799.3|6796.5|198
1626779550000|2021-07-20 11:12:30|6799.8|6797|6800.5|6797.7|6801.5|6798.7|6799.4|6796.6|65
1626779560000|2021-07-20 11:12:40|6801.4|6798.6|6802.9|6800.1|6802.9|6800.1|6801.4|6798.6|3
1626779570000|2021-07-20 11:12:50|6802.5|6799.7|6804.5|6801.7|6804.5|6801.7|6802.5|6799.7|16
1626779580000|2021-07-20 11:13:00|6805.4|6802.6|6807.4|6804.6|6807.5|6804.7|6805.4|6802.6|24
1626779590000|2021-07-20 11:13:10|6807.5|6804.7|6806.3|6803.5|6808.4|6805.6|6805.4|6802.6|153
1626779600000|2021-07-20 11:13:20|6806.4|6803.6|6805|6802.2|6806.4|6803.6|6804.3|6801.5|3
1626779610000|2021-07-20 11:13:30|6804|6801.2|6806.7|6803.9|6808|6805.2|6804|6801.2|47
1626779620000|2021-07-20 11:13:40|6806|6803.2|6803.5|6800.7|6806|6803.2|6803.5|6800.7|13
1626779630000|2021-07-20 11:13:50|6803.7|6800.9|6803.7|6800.9|6804.2|6801.4|6802.2|6798.3|13
1626779640000|2021-07-20 11:14:00|6804|6801.2|6803|6800.2|6804.7|6801.9|6803|6800.2|2
1626779650000|2021-07-20 11:14:10|6802.3|6799.5|6801|6798.2|6802.3|6799.5|6800.2|6797.4|6
1626779660000|2021-07-20 11:14:20|6801.2|6798.4|6800.8|6798|6801.2|6798.4|6799.8|6797|10
1626779670000|2021-07-20 11:14:30|6801.7|6798.9|6802.7|6799.9|6803|6800.2|6801.7|6798.9|13
1626779680000|2021-07-20 11:14:40|6802.5|6799.7|6802.7|6799.9|6802.8|6800|6802|6799.2|12
1626779690000|2021-07-20 11:14:50|6803|6800.2|6805.8|6803|6806|6803.2|6803|6800.2|11
1626779700000|2021-07-20 11:15:00|6806|6803.2|6813.3|6810.5|6814.3|6811.5|6806|6803.2|42
1626779710000|2021-07-20 11:15:10|6813.7|6810.9|6815.2|6812.4|6815.7|6812.9|6813|6810.2|50
1626779720000|2021-07-20 11:15:20|6814.7|6811.9|6816.7|6813.9|6816.8|6814|6814.7|6811.9|8
1626779730000|2021-07-20 11:15:30|6816.3|6813.5|6816.8|6814|6816.8|6814|6815|6812.2|23
1626779740000|2021-07-20 11:15:40|6817.6|6813.6|6814.8|6812|6817.6|6814.2|6814.8|6812|16
1626779750000|2021-07-20 11:15:50|6815.7|6812.9|6816.7|6813.9|6816.8|6814|6815.7|6812.9|4
1626779760000|2021-07-20 11:16:00|6816.8|6814|6817.7|6814.9|6817.7|6814.9|6816.8|6814|9
1626779770000|2021-07-20 11:16:10|6818.7|6815.9|6819.8|6817|6820.2|6817.4|6817.7|6814.9|28
1626779780000|2021-07-20 11:16:20|6820.3|6817.5|6825.7|6822.9|6825.8|6823|6820|6817.2|30
1626779790000|2021-07-20 11:16:30|6826.1|6823.3|6824.8|6822|6826.7|6823.9|6824.8|6822|11
1626779800000|2021-07-20 11:16:40|6824.7|6821.9|6821|6818.2|6824.8|6822|6820.7|6817.9|542
1626779810000|2021-07-20 11:16:50|6820.7|6817.9|6819.3|6816.5|6820.7|6817.9|6817.8|6815|10
1626779820000|2021-07-20 11:17:00|6818.8|6816|6819.8|6817|6819.8|6817|6818.8|6816|0
1626779830000|2021-07-20 11:17:10|6820.8|6818|6820.2|6817.4|6820.8|6818|6819.7|6816.9|21
1626779840000|2021-07-20 11:17:20|6818.8|6816|6819.8|6817|6820.7|6817.9|6818.8|6816|2
1626779850000|2021-07-20 11:17:30|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|1
1626779860000|2021-07-20 11:17:40|6820.5|6817.7|6820.2|6817.4|6820.7|6817.9|6819.7|6816.9|7
1626779870000|2021-07-20 11:17:50|6820|6817.2|6816.7|6813.9|6820.7|6817.9|6816.5|6813.7|31
1626779880000|2021-07-20 11:18:00|6816.5|6813.7|6819.8|6817|6819.8|6817|6815.5|6812.7|4
1626779890000|2021-07-20 11:18:10|6819.7|6816.9|6822.8|6820|6822.8|6820|6819.7|6816.9|8
1626779900000|2021-07-20 11:18:20|6823.3|6820.5|6822.7|6819.9|6823.7|6820.9|6822.7|6819.9|11
1626779910000|2021-07-20 11:18:30|6823.5|6820.7|6822.8|6820|6823.7|6820.9|6821.5|6818.7|33
1626779920000|2021-07-20 11:18:40|6822.7|6819.9|6817.5|6814.7|6822.7|6819.9|6817.5|6814.7|27
1626779930000|2021-07-20 11:18:50|6816.8|6814|6816.8|6814|6816.8|6814|6813.8|6811|17
1626779940000|2021-07-20 11:19:00|6817.1|6814.3|6821.3|6818.5|6821.5|6818.7|6817.1|6814.3|9
1626779950000|2021-07-20 11:19:10|6821.5|6818.7|6823|6820.2|6823|6820.2|6821.5|6818.7|1
1626779960000|2021-07-20 11:19:20|6822.7|6819.9|6825.8|6823|6826|6823.2|6822.7|6819.9|14
1626779970000|2021-07-20 11:19:30|6825.7|6822.9|6821.5|6818.7|6825.7|6822.9|6821.2|6818.3|12
1626779980000|2021-07-20 11:19:40|6821|6818.2|6823.7|6820.9|6823.7|6820.9|6820.7|6817.9|5
1626779990000|2021-07-20 11:19:50|6822.8|6820|6822.7|6819.9|6822.8|6820|6821.7|6818.9|10
1626780000000|2021-07-20 11:20:00|6821.8|6819|6823.7|6820.9|6823.7|6820.9|6821.8|6819|1
1626780010000|2021-07-20 11:20:10|6823.5|6820.7|6826.7|6823.9|6826.8|6824|6823.2|6820.4|10
1626780020000|2021-07-20 11:20:20|6826.8|6824|6831.7|6828.9|6833|6830.2|6826.8|6824|49
1626780030000|2021-07-20 11:20:30|6831.4|6828.6|6837.7|6834.9|6838.3|6835.5|6830.7|6827.9|48
1626780040000|2021-07-20 11:20:40|6837.3|6834.5|6834.4|6831.6|6837.3|6834.5|6833.5|6830.7|57
1626780050000|2021-07-20 11:20:50|6833.5|6830.7|6836.5|6833.7|6836.8|6834|6833.5|6830.7|15
1626780060000|2021-07-20 11:21:00|6835.3|6832.5|6837.7|6834.9|6837.7|6834.9|6834.8|6832|42
1626780070000|2021-07-20 11:21:10|6837.3|6834.5|6837.8|6835|6838.7|6835.9|6836.7|6833.9|9
1626780080000|2021-07-20 11:21:20|6837.5|6834.7|6834.3|6831.5|6837.5|6834.7|6833.8|6831|13
1626780090000|2021-07-20 11:21:30|6835.7|6832.9|6836.8|6834|6836.8|6834|6835.7|6832.9|15
1626780100000|2021-07-20 11:21:40|6835.8|6833|6840.8|6838|6841.3|6838.5|6835.7|6832.9|223
1626780110000|2021-07-20 11:21:50|6841|6838.2|6841.2|6838.4|6841.9|6839|6840.3|6837.5|83
1626780120000|2021-07-20 11:22:00|6840.8|6838|6842|6839.2|6843|6840.2|6840.3|6837.5|281
1626780130000|2021-07-20 11:22:10|6841|6838.2|6840.9|6838.1|6841|6838.2|6839.9|6837.1|10
1626780140000|2021-07-20 11:22:20|6841.9|6839.1|6842.4|6839.6|6842.6|6839.8|6841.4|6838.6|63
1626780150000|2021-07-20 11:22:30|6842.1|6839.3|6844.1|6841.3|6844.2|6841.4|6840.9|6838.1|18
1626780160000|2021-07-20 11:22:40|6844.3|6841.5|6843.1|6840.3|6844.3|6841.5|6842.6|6839.8|15
1626780170000|2021-07-20 11:22:50|6842.9|6840.1|6842.1|6839.3|6843.1|6840.3|6841.1|6838.3|13
1626780180000|2021-07-20 11:23:00|6842.6|6839.8|6843.9|6841.1|6844.6|6841.8|6842.6|6839.8|17
1626780190000|2021-07-20 11:23:10|6843.1|6840.3|6843.9|6841.1|6844.9|6842.1|6842.9|6840.1|14
1626780200000|2021-07-20 11:23:20|6844.1|6841.3|6842.8|6840|6844.1|6841.3|6842.8|6840|15
1626780210000|2021-07-20 11:23:30|6842.1|6839.3|6842.9|6840.1|6842.9|6840.1|6841.6|6838.8|0
1626780220000|2021-07-20 11:23:40|6842.2|6839.4|6842.9|6840.1|6842.9|6840.1|6841.9|6839.1|12
1626780230000|2021-07-20 11:23:50|6843.1|6840.3|6843.1|6840.3|6843.6|6840.8|6842.9|6840.1|5
1626780240000|2021-07-20 11:24:00|6843.6|6840.8|6847.1|6844.3|6847.1|6844.3|6843.6|6840.8|40
1626780250000|2021-07-20 11:24:10|6847.6|6844.8|6848.1|6845.3|6848.1|6845.3|6846.6|6843.8|7
1626780260000|2021-07-20 11:24:20|6847.9|6845.1|6846.9|6844.1|6848.1|6845.3|6846.9|6844.1|17
1626780270000|2021-07-20 11:24:30|6846.4|6843.6|6844.9|6842.1|6846.4|6843.6|6844.9|6842.1|6
1626780280000|2021-07-20 11:24:40|6844.4|6841.6|6844.1|6841.3|6845.1|6842.3|6842.2|6839.4|29
1626780290000|2021-07-20 11:24:50|6844.3|6841.5|6846.1|6843.3|6846.1|6843.3|6844.3|6841.5|3
1626780300000|2021-07-20 11:25:00|6845.9|6843.1|6843.1|6840.3|6845.9|6843.1|6842.9|6840.1|7
1626780310000|2021-07-20 11:25:10|6842.9|6840.1|6843.1|6840.3|6843.1|6840.3|6841.9|6839.1|10
1626780320000|2021-07-20 11:25:20|6843.9|6841.1|6843.9|6841.1|6845.1|6842.3|6843.9|6841.1|7
1626780330000|2021-07-20 11:25:30|6844.1|6841.3|6844.9|6842.1|6846.1|6843.3|6844.1|6841.3|10
1626780340000|2021-07-20 11:25:40|6845.8|6843|6844.7|6841.9|6845.9|6843.1|6844.4|6841.6|11
1626780350000|2021-07-20 11:25:50|6844.3|6841.5|6846.9|6844.1|6848.9|6846.1|6844.3|6841.5|43
1626780360000|2021-07-20 11:26:00|6846.6|6843.8|6847.9|6845.1|6848.1|6845.3|6846.6|6843.8|14
1626780370000|2021-07-20 11:26:10|6847.6|6844.8|6848.9|6846.1|6848.9|6846.1|6846.9|6844.1|12
1626780380000|2021-07-20 11:26:20|6849.3|6846.5|6847.9|6845.1|6851.9|6849.1|6847.9|6845.1|161
1626780390000|2021-07-20 11:26:30|6848.1|6845.3|6847.9|6845.1|6848.1|6845.3|6847.9|6845.1|4
1626780400000|2021-07-20 11:26:40|6847.6|6844.8|6847.9|6845.1|6847.9|6845.1|6846.1|6843.3|10
1626780410000|2021-07-20 11:26:50|6847.6|6844.8|6849.4|6846.6|6850.1|6847.3|6847.3|6844.5|15
1626780420000|2021-07-20 11:27:00|6848.4|6845.6|6848.4|6845.6|6849.6|6846.8|6848.1|6845.3|25
1626780430000|2021-07-20 11:27:10|6848.8|6846|6848.2|6845.4|6849.1|6846.3|6848.2|6845.4|2
1626780440000|2021-07-20 11:27:20|6848.8|6846|6849.6|6846.8|6849.6|6846.8|6847.9|6845.1|2
1626780450000|2021-07-20 11:27:30|6849.9|6847.1|6850.1|6847.3|6850.1|6847.3|6849.9|6847.1|3
1626780460000|2021-07-20 11:27:40|6849.9|6847.1|6849.8|6847|6850.1|6847.3|6849.8|6847|9
1626780470000|2021-07-20 11:27:50|6848.9|6846.1|6848.1|6845.3|6849.1|6846.3|6847.8|6845|0
1626780480000|2021-07-20 11:28:00|6848.7|6845.9|6848.3|6845.5|6848.9|6846.1|6848.3|6845.5|2
1626780490000|2021-07-20 11:28:10|6847.9|6845.1|6845.1|6842.3|6847.9|6845.1|6844.9|6842.1|59
1626780500000|2021-07-20 11:28:20|6844.9|6842.1|6845.9|6843.1|6846.1|6843.3|6844.8|6842|5
1626780510000|2021-07-20 11:28:30|6846.1|6843.3|6845.4|6842.6|6846.6|6843.8|6844.9|6842.1|19
1626780520000|2021-07-20 11:28:40|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|6
1626780530000|2021-07-20 11:28:50|6845.8|6843|6845.4|6842.6|6845.8|6843|6843.9|6841.1|10
1626780540000|2021-07-20 11:29:00|6845.1|6842.3|6845.1|6842.3|6845.9|6843.1|6844.9|6842.1|2
1626780550000|2021-07-20 11:29:10|6845.9|6843.1|6846.9|6844.1|6847.3|6844.5|6845.9|6843.1|29
1626780560000|2021-07-20 11:29:20|6847.4|6844.6|6846.1|6843.3|6847.4|6844.6|6845.9|6843.1|2
1626780570000|2021-07-20 11:29:30|6846.4|6843.6|6846.6|6843.8|6846.8|6844|6846.3|6843.5|0
1626780580000|2021-07-20 11:29:40|6846.9|6844.1|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|3
1626780590000|2021-07-20 11:29:50|6848.7|6845.9|6851.3|6848.5|6851.3|6848.5|6848.7|6845.9|15
1626780600000|2021-07-20 11:30:00|6851.9|6849.1|6849.6|6846.8|6852.3|6849.5|6849.6|6846.8|71
1626780610000|2021-07-20 11:30:10|6850.3|6847.5|6851.8|6849|6851.8|6849|6849.9|6847.1|10
1626780620000|2021-07-20 11:30:20|6851.9|6849.1|6854.9|6852.1|6855.9|6853.1|6851.9|6849.1|26
1626780630000|2021-07-20 11:30:30|6854.7|6851.9|6855.9|6853.1|6856.1|6853.3|6853.3|6850.5|50
1626780640000|2021-07-20 11:30:40|6855.8|6853|6856.5|6853.7|6857.6|6854.8|6854.9|6852.1|51
1626780650000|2021-07-20 11:30:50|6855.3|6852.5|6855.9|6853.1|6855.9|6853.1|6854.8|6852|3
1626780660000|2021-07-20 11:31:00|6855.8|6853|6854.3|6851.5|6856.3|6853.5|6853.8|6851|15
1626780670000|2021-07-20 11:31:10|6854.4|6851.6|6856.8|6854|6858.3|6855.5|6854.4|6851.6|61
1626780680000|2021-07-20 11:31:20|6856.7|6853.9|6857.8|6855|6857.8|6855|6855.9|6853.1|5
1626780690000|2021-07-20 11:31:30|6858.3|6855.5|6857.8|6855|6859.3|6856.5|6857.8|6855|23
1626780700000|2021-07-20 11:31:40|6857.9|6855.1|6858.4|6855.6|6858.9|6856.1|6857.8|6855|31
1626780710000|2021-07-20 11:31:50|6857.9|6855.1|6857.7|6854.9|6858.8|6856|6857.7|6854.9|4
1626780720000|2021-07-20 11:32:00|6857.3|6854.5|6856|6853.2|6857.8|6855|6855.9|6853.1|8
1626780730000|2021-07-20 11:32:10|6855.1|6852.3|6855.7|6852.9|6856.8|6854|6854.9|6852.1|20
1626780740000|2021-07-20 11:32:20|6855.3|6852.5|6857.2|6854.4|6857.2|6854.4|6855.3|6852.5|17
1626780750000|2021-07-20 11:32:30|6857.9|6855.1|6858.9|6856.1|6858.9|6856.1|6857.9|6855.1|9
1626780760000|2021-07-20 11:32:40|6858.8|6856|6858.9|6856.1|6858.9|6856.1|6857.3|6854.5|77
1626780770000|2021-07-20 11:32:50|6859|6856.2|6858.6|6855.8|6859.3|6856.5|6857.9|6855.1|43
1626780780000|2021-07-20 11:33:00|6858.9|6856.1|6859.3|6856.5|6859.3|6856.5|6858.9|6856.1|28
1626780790000|2021-07-20 11:33:10|6859.6|6856.8|6860.3|6857.5|6861.9|6859.1|6859.6|6856.8|28
1626780800000|2021-07-20 11:33:20|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6858.8|6856|33
1626780810000|2021-07-20 11:33:30|6861.3|6858.5|6861.3|6858.5|6861.9|6859.1|6861.3|6858.5|16
1626780820000|2021-07-20 11:33:40|6861.4|6858.6|6860.3|6857.5|6861.9|6859.1|6859.9|6857.1|22
1626780830000|2021-07-20 11:33:50|6860.4|6857.6|6860.8|6858|6860.9|6858.1|6860.3|6857.5|2
1626780840000|2021-07-20 11:34:00|6860.4|6857.6|6862.9|6860.1|6863.7|6860.9|6860.3|6857.5|68
1626780850000|2021-07-20 11:34:10|6863.3|6860.5|6861.9|6859.1|6863.9|6861.1|6861.4|6858.6|66
1626780860000|2021-07-20 11:34:20|6861.8|6859|6861.2|6858.4|6862.8|6860|6861.1|6858.3|14
1626780870000|2021-07-20 11:34:30|6860.8|6858|6862.4|6859.6|6862.9|6860.1|6860.8|6858|34
1626780880000|2021-07-20 11:34:40|6862.3|6859.5|6862.4|6859.6|6862.9|6860.1|6861.9|6859.1|10
1626780890000|2021-07-20 11:34:50|6862.9|6860.1|6863.3|6860.5|6864.3|6861.5|6862.9|6860.1|81
1626780900000|2021-07-20 11:35:00|6862.9|6860.1|6870.9|6868.1|6871.9|6869.1|6862.9|6860.1|248
1626780910000|2021-07-20 11:35:10|6870.4|6867.6|6869.3|6866.5|6871.3|6868.5|6868.9|6866.1|16
1626780920000|2021-07-20 11:35:20|6868.9|6866.1|6867.9|6865.1|6869.9|6867.1|6867.3|6864.5|9
1626780930000|2021-07-20 11:35:30|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|4
1626780940000|2021-07-20 11:35:40|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6868.9|6866.1|21
1626780950000|2021-07-20 11:35:50|6869.6|6866.8|6870.6|6867.8|6870.9|6868.1|6869.6|6866.8|47
1626780960000|2021-07-20 11:36:00|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6868.3|6865.5|137
1626780970000|2021-07-20 11:36:10|6870.8|6868|6870.9|6868.1|6871.1|6868.3|6869.9|6867.1|13
1626780980000|2021-07-20 11:36:20|6871.3|6868.5|6873.3|6870.5|6873.4|6870.6|6871.3|6868.5|14
1626780990000|2021-07-20 11:36:30|6873.4|6870.6|6871.9|6869.1|6873.4|6870.6|6871.6|6868.8|15
1626781000000|2021-07-20 11:36:40|6872.3|6869.5|6868.3|6865.5|6872.4|6869.6|6868.3|6865.5|56
1626781010000|2021-07-20 11:36:50|6868.6|6865.8|6868.4|6865.6|6869.3|6866.5|6867.9|6865.1|11
1626781020000|2021-07-20 11:37:00|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6866.9|6864.1|19
1626781030000|2021-07-20 11:37:10|6867.9|6865.1|6871.9|6869.1|6873.4|6870.6|6866.9|6864.1|38
1626781040000|2021-07-20 11:37:20|6871.8|6869|6871.9|6869.1|6873.4|6870.6|6871.8|6869|31
1626781050000|2021-07-20 11:37:30|6871.8|6869|6871.9|6869.1|6871.9|6869.1|6870.8|6868|7
1626781060000|2021-07-20 11:37:40|6872.4|6869.6|6871.3|6868.5|6872.4|6869.6|6871.3|6868.5|10
1626781070000|2021-07-20 11:37:50|6870.9|6868.1|6872.3|6869.5|6872.3|6869.5|6870.9|6868.1|3
1626781080000|2021-07-20 11:38:00|6866.9|6864.1|6864.8|6862|6866.9|6864.1|6864.3|6861.5|317
1626781090000|2021-07-20 11:38:10|6864.3|6861.5|6858.3|6855.5|6864.3|6861.5|6858.3|6855.5|88
1626781100000|2021-07-20 11:38:20|6858.8|6856|6857.3|6854.5|6859.3|6856.5|6857.3|6854.5|16
1626781110000|2021-07-20 11:38:30|6856.8|6854|6858.9|6856.1|6859.3|6856.5|6856.8|6854|83
1626781120000|2021-07-20 11:38:40|6858.8|6856|6858.8|6856|6859.6|6856.8|6858.3|6855.5|11
1626781130000|2021-07-20 11:38:50|6858.6|6855.8|6856.8|6854|6858.6|6855.8|6856.6|6853.8|9
1626781140000|2021-07-20 11:39:00|6857.3|6854.5|6857.8|6855|6857.8|6855|6856.3|6853.5|10
1626781150000|2021-07-20 11:39:10|6857.6|6854.8|6857.9|6855.1|6857.9|6855.1|6857.6|6854.8|0
1626781160000|2021-07-20 11:39:20|6858.6|6855.8|6860.3|6857.5|6860.8|6858|6858.6|6855.8|32
1626781170000|2021-07-20 11:39:30|6859.9|6857.1|6857.8|6855|6859.9|6857.1|6856.6|6853.8|15
1626781180000|2021-07-20 11:39:40|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.3|6854.5|0
1626781190000|2021-07-20 11:39:50|6856.9|6854.1|6856.8|6854|6857.3|6854.5|6854.8|6852|26
1626781200000|2021-07-20 11:40:00|6856.9|6854.1|6857.8|6855|6858.9|6856.1|6856.8|6854|7
1626781210000|2021-07-20 11:40:10|6857.3|6854.5|6855.8|6853|6857.3|6854.5|6855.3|6852.5|5
1626781220000|2021-07-20 11:40:20|6855.3|6852.5|6851.8|6849|6855.3|6852.5|6850.1|6847.3|275
1626781230000|2021-07-20 11:40:30|6852.1|6849.3|6854.6|6851.8|6854.6|6851.8|6851.6|6848.8|222
1626781240000|2021-07-20 11:40:40|6854.5|6851.7|6855.6|6852.8|6856|6853.2|6854.5|6851.7|18
1626781250000|2021-07-20 11:40:50|6855.5|6852.7|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|136
1626781260000|2021-07-20 11:41:00|6855.3|6852.5|6857.3|6854.5|6857.3|6854.5|6854.8|6852|67
1626781270000|2021-07-20 11:41:10|6858.6|6855.8|6858.3|6855.5|6858.6|6855.8|6858.1|6855.3|27
1626781280000|2021-07-20 11:41:20|6857.6|6854.8|6858.6|6855.8|6859.6|6856.8|6857.6|6854.8|38
1626781290000|2021-07-20 11:41:30|6858.5|6855.7|6859.6|6856.8|6859.6|6856.8|6858.3|6855.5|49
1626781300000|2021-07-20 11:41:40|6859.5|6856.7|6859.5|6856.7|6859.6|6856.8|6858.6|6855.8|90
1626781310000|2021-07-20 11:41:50|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|1
1626781320000|2021-07-20 11:42:00|6858.5|6855.7|6858.6|6855.8|6858.6|6855.8|6858.5|6855.7|8
1626781330000|2021-07-20 11:42:10|6858.1|6855.3|6858.8|6856|6858.8|6856|6858.1|6855.3|12
1626781340000|2021-07-20 11:42:20|6859.5|6856.7|6858.6|6855.8|6859.5|6856.7|6858.6|6855.8|4
1626781350000|2021-07-20 11:42:30|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|36
1626781360000|2021-07-20 11:42:40|6859.1|6856.3|6859.5|6856.7|6859.6|6856.8|6859|6856.2|2
1626781370000|2021-07-20 11:42:50|6859.1|6856.3|6859|6856.2|6859.1|6856.3|6859|6856.2|1
1626781380000|2021-07-20 11:43:00|6858.6|6855.8|6860|6857.2|6860|6857.2|6858.6|6855.8|38
1626781390000|2021-07-20 11:43:10|6859.6|6856.8|6861.6|6858.8|6861.6|6858.8|6858.6|6855.8|56
1626781400000|2021-07-20 11:43:20|6861.5|6858.7|6861.6|6858.8|6862|6859.2|6861|6858.2|14
1626781410000|2021-07-20 11:43:30|6861.5|6858.7|6864.6|6861.8|6864.6|6861.8|6861|6858.2|13
1626781420000|2021-07-20 11:43:40|6864.5|6861.7|6865.6|6862.8|6865.6|6862.8|6864.5|6861.7|3
1626781430000|2021-07-20 11:43:50|6866.4|6863.6|6867.5|6864.7|6868|6865.2|6866|6863.2|5
1626781440000|2021-07-20 11:44:00|6867.6|6864.8|6869.1|6866.3|6869.6|6866.8|6867.5|6864.7|31
1626781450000|2021-07-20 11:44:10|6869|6866.2|6864|6861.2|6869.3|6866.5|6864|6861.2|25
1626781460000|2021-07-20 11:44:20|6863.8|6861|6864.1|6861.3|6864.1|6861.3|6863.6|6860.8|2
1626781470000|2021-07-20 11:44:30|6864.6|6861.8|6860.6|6857.8|6864.6|6861.8|6858.6|6855.8|106
1626781480000|2021-07-20 11:44:40|6860.5|6857.7|6859.6|6856.8|6860.6|6857.8|6859.6|6856.8|2
1626781490000|2021-07-20 11:44:50|6860.5|6857.7|6860.5|6857.7|6861.6|6858.8|6860.5|6857.7|17
1626781500000|2021-07-20 11:45:00|6860.1|6857.3|6859.1|6856.3|6860.1|6857.3|6859|6856.2|12
1626781510000|2021-07-20 11:45:10|6859.3|6856.5|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|3
1626781520000|2021-07-20 11:45:20|||||||||2
1626781530000|2021-07-20 11:45:30|6858.1|6855.3|6857.5|6854.7|6858.1|6855.3|6857.5|6854.7|1
1626781540000|2021-07-20 11:45:40|6857.6|6854.8|6857|6854.2|6857.6|6854.8|6857|6854.2|0
1626781550000|2021-07-20 11:45:50|6856.6|6853.8|6856.6|6853.8|6856.8|6854|6855.3|6852.5|22
1626781570000|2021-07-20 11:46:10|6856|6853.2|6854|6851.2|6856.5|6853.7|6854|6851.2|17
1626781580000|2021-07-20 11:46:20|6853.6|6850.8|6854.5|6851.7|6854.6|6851.8|6853|6850.2|8
1626781590000|2021-07-20 11:46:30|6854.4|6851.6|6851.6|6848.8|6854.4|6851.6|6850|6847.2|30
1626781600000|2021-07-20 11:46:40|6851.5|6848.7|6846.6|6843.8|6851.5|6848.7|6846|6843.2|27
1626781610000|2021-07-20 11:46:50|6847.4|6844.6|6848.3|6845.5|6848.3|6845.5|6846.6|6843.8|8
1626781620000|2021-07-20 11:47:00|6849|6846.2|6845.8|6843|6849|6846.2|6845.8|6843|14
1626781630000|2021-07-20 11:47:10|6846.6|6843.8|6845.5|6842.7|6846.6|6843.8|6845.1|6842.3|6
1626781640000|2021-07-20 11:47:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|2
1626781650000|2021-07-20 11:47:30|6845.5|6842.7|6845.6|6842.8|6845.6|6842.8|6843|6840.2|284
1626781660000|2021-07-20 11:47:40|6846|6843.2|6844.5|6841.7|6846.4|6843.6|6844|6841.2|23
1626781670000|2021-07-20 11:47:50|6844|6841.2|6842.5|6839.7|6844|6841.2|6842|6839.2|13
1626781680000|2021-07-20 11:48:00|6842.6|6839.8|6844.5|6841.7|6844.6|6841.8|6842.6|6839.8|18
1626781690000|2021-07-20 11:48:10|6844|6841.2|6845.5|6842.7|6845.5|6842.7|6843.5|6840.7|8
1626781700000|2021-07-20 11:48:20|6845.6|6842.8|6844.5|6841.7|6846.1|6843.3|6844.5|6841.7|8
1626781710000|2021-07-20 11:48:30|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|5
1626781720000|2021-07-20 11:48:40|6845.5|6842.7|6843.5|6840.7|6846.6|6843.8|6843.5|6840.7|9
1626781730000|2021-07-20 11:48:50|6843.6|6840.8|6842.5|6839.7|6843.7|6840.9|6842.5|6839.7|4
1626781740000|2021-07-20 11:49:00|6842.6|6839.8|6841.5|6838.7|6843.5|6840.7|6841.5|6838.7|17
1626781750000|2021-07-20 11:49:10|6841.6|6838.8|6840.5|6837.7|6843.5|6840.7|6840|6837.2|26
1626781760000|2021-07-20 11:49:20|6840.3|6837.5|6835.5|6832.7|6840.3|6837.5|6835.5|6832.7|34
1626781770000|2021-07-20 11:49:30|6836|6833.2|6841.1|6838.3|6841.1|6838.3|6836|6833.2|54
1626781780000|2021-07-20 11:49:40|6841.3|6838.5|6839.5|6836.7|6841.6|6838.8|6839.5|6836.7|36
1626781790000|2021-07-20 11:49:50|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|8
1626781800000|2021-07-20 11:50:00|6838.6|6835.8|6843|6840.2|6843|6840.2|6838.6|6835.8|17
1626781810000|2021-07-20 11:50:10|6843.5|6840.7|6839.6|6836.8|6843.5|6840.7|6839.6|6836.8|19
1626781820000|2021-07-20 11:50:20|6839.5|6836.7|6839.6|6836.8|6839.6|6836.8|6839.5|6836.7|49
1626781830000|2021-07-20 11:50:30|6840|6837.2|6837.5|6834.7|6840|6837.2|6837.5|6834.7|21
1626781840000|2021-07-20 11:50:40|6837|6834.2|6831.6|6828.8|6837|6834.2|6831.5|6828.7|108
1626781850000|2021-07-20 11:50:50|6831.5|6828.7|6832|6829.2|6832|6829.2|6829|6826.2|20
1626781860000|2021-07-20 11:51:00|6832.4|6829.6|6834|6831.2|6834|6831.2|6832|6829.2|43
1626781870000|2021-07-20 11:51:10|6835|6832.2|6834|6831.2|6836.1|6833.3|6834|6831.2|16
1626781880000|2021-07-20 11:51:20|6834.5|6831.7|6835.5|6832.7|6836.3|6833.5|6834.5|6831.7|15
1626781890000|2021-07-20 11:51:30|6835.3|6832.5|6836.9|6834.1|6837.6|6834.8|6835|6832.2|18
1626781900000|2021-07-20 11:51:40|6837.6|6834.8|6836.6|6833.8|6838.8|6836|6836.1|6833.3|33
1626781910000|2021-07-20 11:51:50|6836.8|6834|6835.1|6832.3|6837.1|6834.3|6834.8|6832|29
1626781920000|2021-07-20 11:52:00|6834.8|6832|6837.8|6835|6837.8|6835|6834.8|6832|4
1626781930000|2021-07-20 11:52:10|6837.6|6834.8|6837.8|6835|6837.8|6835|6836.5|6833.7|31
1626781940000|2021-07-20 11:52:20|6837.6|6834.8|6837.6|6834.8|6837.8|6835|6836.6|6833.8|1
1626781950000|2021-07-20 11:52:30|6837.8|6835|6838|6835.2|6838.8|6836|6837.8|6835|33
1626781960000|2021-07-20 11:52:40|6837.6|6834.8|6836.8|6834|6838.8|6836|6836.3|6833.5|5
1626781970000|2021-07-20 11:52:50|6837.6|6834.8|6839.3|6836.5|6839.3|6836.5|6837.6|6834.8|17
1626781980000|2021-07-20 11:53:00|6838.8|6836|6838.8|6836|6838.9|6836|6838.3|6834.9|73
1626781990000|2021-07-20 11:53:10|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|12
1626782000000|2021-07-20 11:53:20|6839.3|6836.5|6836.8|6834|6839.3|6836.5|6836.8|6834|6
1626782010000|2021-07-20 11:53:30|6837.8|6835|6836.8|6834|6838|6835.2|6833.3|6830.5|61
1626782020000|2021-07-20 11:53:40|6836.9|6834.1|6836.6|6833.8|6838.8|6836|6834.5|6831.7|112
1626782030000|2021-07-20 11:53:50|6836.3|6833.5|6832.8|6830|6836.3|6833.5|6832.8|6830|17
1626782040000|2021-07-20 11:54:00|6831.8|6829|6835.8|6833|6835.8|6833|6831.1|6828.3|11
1626782050000|2021-07-20 11:54:10|6836.8|6834|6836.8|6834|6837.1|6834.3|6836.3|6833.5|16
1626782060000|2021-07-20 11:54:20|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6834.8|6832|48
1626782070000|2021-07-20 11:54:30|6837.6|6834.8|6836.8|6834|6837.8|6835|6836.8|6834|4
1626782080000|2021-07-20 11:54:40|6837.6|6834.8|6835.8|6833|6837.8|6835|6835.5|6832.7|6
1626782090000|2021-07-20 11:54:50|||||||||1
1626782100000|2021-07-20 11:55:00|6835.9|6833.1|6836.8|6834|6837.8|6835|6835.9|6833.1|1
1626782110000|2021-07-20 11:55:10|6836.1|6833.3|6834.8|6832|6836.1|6833.3|6834.8|6832|0
1626782120000|2021-07-20 11:55:20|6835.3|6832.5|6834.8|6832|6835.3|6832.5|6834.8|6832|3
1626782130000|2021-07-20 11:55:30|6834.9|6832.1|6834.8|6832|6835.3|6832.5|6834.8|6832|3
1626782140000|2021-07-20 11:55:40|6835.3|6832.5|6835.3|6832.5|6835.3|6832.5|6834.8|6832|0
1626782150000|2021-07-20 11:55:50|6834.8|6832|6836.3|6833.5|6836.3|6833.5|6834.3|6831.5|4
1626782160000|2021-07-20 11:56:00|6836.6|6833.8|6836.3|6833.5|6836.6|6833.8|6836.1|6833.3|2
1626782170000|2021-07-20 11:56:10|6836.6|6833.8|6835.8|6833|6837.3|6834.5|6835.3|6832.5|19
1626782180000|2021-07-20 11:56:20|6835.6|6832.8|6835.8|6833|6836.8|6834|6835.6|6832.8|26
1626782190000|2021-07-20 11:56:30|6835.6|6832.8|6835.8|6833|6835.8|6833|6834.4|6831.6|76
1626782200000|2021-07-20 11:56:40|6836.3|6833.5|6838.3|6835.5|6838.6|6835.8|6835.8|6833|50
1626782210000|2021-07-20 11:56:50|6838.4|6835.6|6837.3|6834.5|6838.8|6836|6836.8|6834|63
1626782220000|2021-07-20 11:57:00|6837.1|6834.3|6837.5|6834.7|6838.3|6835.5|6836.8|6834|30
1626782230000|2021-07-20 11:57:10|6836.8|6834|6836.8|6834|6836.8|6834|6835.3|6832.5|32
1626782240000|2021-07-20 11:57:20|6836.6|6833.8|6833.6|6830.8|6837.6|6834.8|6833.6|6830.8|39
1626782250000|2021-07-20 11:57:30|6834.1|6831.3|6832.3|6829.5|6834.1|6831.3|6831.9|6829.1|74
1626782260000|2021-07-20 11:57:40|6831.8|6829|6832.9|6830.1|6834.3|6831.5|6831.3|6828.5|25
1626782270000|2021-07-20 11:57:50|6833.1|6830.3|6831.3|6828.5|6833.1|6830.3|6831.3|6828.5|8
1626782280000|2021-07-20 11:58:00|6831|6828.2|6831.3|6828.5|6831.3|6828.5|6829.8|6827|41
1626782290000|2021-07-20 11:58:10|6830.5|6827.7|6823.3|6820.5|6830.5|6827.7|6820.3|6817.5|168
1626782300000|2021-07-20 11:58:20|6824.6|6821.8|6825.6|6822.8|6825.6|6822.8|6824.1|6821.3|5
1626782310000|2021-07-20 11:58:30|6825.8|6823|6825.8|6823|6826|6823.2|6824.6|6821.8|13
1626782320000|2021-07-20 11:58:40|6825.6|6822.8|6826.3|6823.5|6826.3|6823.5|6824.8|6822|50
1626782330000|2021-07-20 11:58:50|6825.9|6823.1|6825.6|6822.8|6825.9|6823.1|6825.1|6822.3|1
1626782340000|2021-07-20 11:59:00|6825.3|6822.5|6824.6|6821.8|6825.6|6822.8|6824.6|6821.8|33
1626782350000|2021-07-20 11:59:10|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|9
1626782360000|2021-07-20 11:59:20|||||||||9
1626782370000|2021-07-20 11:59:30|6824.6|6821.8|6825.1|6822.3|6825.6|6822.8|6824.6|6821.8|20
1626782380000|2021-07-20 11:59:40|6825|6822.2|6825.6|6822.8|6825.6|6822.8|6824.6|6821.8|4
1626782390000|2021-07-20 11:59:50|6825.1|6822.3|6824.6|6821.8|6825.1|6822.3|6824.6|6821.8|6
1626782400000|2021-07-20 12:00:00|6825.3|6822.5|6828|6825.2|6828|6825.2|6825.3|6822.5|137
1626782410000|2021-07-20 12:00:10|6827.3|6824.5|6825|6822.2|6829|6826.2|6825|6822.2|39
1626782420000|2021-07-20 12:00:20|6824.6|6821.8|6828.1|6825.3|6828.1|6825.3|6823.5|6820.7|33
1626782430000|2021-07-20 12:00:30|6828.3|6825.5|6830.1|6827.3|6830.1|6827.3|6827.6|6824.8|12
1626782440000|2021-07-20 12:00:40|6829.9|6827.1|6830.3|6827.5|6830.3|6827.5|6829.6|6826.8|5
1626782450000|2021-07-20 12:00:50|6830.8|6828|6828.5|6825.7|6831.8|6829|6828.5|6825.7|17
1626782460000|2021-07-20 12:01:00|6828.6|6825.8|6831.8|6829|6833.3|6830.5|6828.1|6825.3|23
1626782470000|2021-07-20 12:01:10|6831.6|6828.8|6830|6827.2|6831.6|6828.8|6829.6|6826.8|43
1626782480000|2021-07-20 12:01:20|6829.3|6826.5|6827.8|6825|6829.3|6826.5|6827.5|6824.7|9
1626782490000|2021-07-20 12:01:30|6828.3|6825.5|6827.8|6825|6828.5|6825.7|6827.6|6824.8|2
1626782500000|2021-07-20 12:01:40|6827.1|6824.3|6826.8|6824|6827.1|6824.3|6826.5|6823.7|1
1626782510000|2021-07-20 12:01:50|6826.9|6824.1|6824.6|6821.8|6828.3|6825.5|6824.6|6821.8|41
1626782520000|2021-07-20 12:02:00|6823.6|6820.8|6823.8|6821|6824.6|6821.8|6822.3|6819.5|12
1626782530000|2021-07-20 12:02:10|6824.6|6821.8|6826.1|6823.3|6826.3|6823.5|6824.6|6821.8|7
1626782540000|2021-07-20 12:02:20|6826|6823.2|6826.8|6824|6826.8|6824|6826|6823.2|2
1626782550000|2021-07-20 12:02:30|6827.1|6824.3|6827.6|6824.8|6828.3|6825.5|6826.6|6823.8|5
1626782560000|2021-07-20 12:02:40|6827.8|6825|6831.8|6829|6831.8|6829|6827.8|6825|15
1626782570000|2021-07-20 12:02:50|6831.6|6828.8|6830.6|6827.8|6831.8|6829|6830.6|6827.8|2
1626782580000|2021-07-20 12:03:00|6830.8|6828|6831.8|6829|6832.6|6829.8|6830.6|6827.8|27
1626782590000|2021-07-20 12:03:10|6831.9|6829.1|6832.3|6829.5|6832.3|6829.5|6831.6|6828.8|2
1626782600000|2021-07-20 12:03:20|6832.6|6829.8|6832.1|6829.3|6833.1|6830.3|6831.6|6828.8|85
1626782610000|2021-07-20 12:03:30|6831.6|6828.8|6831.1|6828.3|6831.6|6828.8|6830.6|6827.8|6
1626782620000|2021-07-20 12:03:40|6831.3|6828.5|6831.5|6828.7|6832.6|6829.8|6830.6|6827.8|153
1626782630000|2021-07-20 12:03:50|6831.6|6828.8|6832.6|6829.8|6832.6|6829.8|6831.6|6828.8|1
1626782640000|2021-07-20 12:04:00|6832.3|6829.5|6832.6|6829.8|6833.1|6830.3|6832|6829.2|6
1626782650000|2021-07-20 12:04:10|6833.6|6830.8|6833.5|6830.7|6834|6831.2|6833|6830.2|5
1626782660000|2021-07-20 12:04:20|6833.6|6830.8|6834|6831.2|6834|6831.2|6833.5|6830.7|39
1626782670000|2021-07-20 12:04:30|6833.1|6830.3|6833.5|6830.7|6834.6|6831.8|6833.1|6830.3|12
1626782680000|2021-07-20 12:04:40|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6831.5|6828.7|13
1626782690000|2021-07-20 12:04:50|6833|6830.2|6829.1|6826.3|6833|6830.2|6828.8|6826|43
1626782700000|2021-07-20 12:05:00|6829.6|6826.8|6829.6|6826.8|6830|6827.2|6828.6|6825.8|14
1626782710000|2021-07-20 12:05:10|6829.1|6826.3|6825.1|6822.3|6829.1|6826.3|6824.3|6821.5|53
1626782720000|2021-07-20 12:05:20|6825.3|6822.5|6819.3|6816.5|6825.3|6822.5|6818.1|6815.3|25
1626782730000|2021-07-20 12:05:30|6819.6|6816.8|6819.6|6816.8|6819.8|6817|6818.6|6815.8|15
1626782740000|2021-07-20 12:05:40|6819.5|6816.7|6816.6|6813.8|6819.5|6816.7|6814.6|6811.8|130
1626782750000|2021-07-20 12:05:50|6816.5|6813.7|6819.6|6816.8|6819.6|6816.8|6816|6813.2|7
1626782760000|2021-07-20 12:06:00|6819.5|6816.7|6822|6819.2|6822.2|6819.4|6819.5|6816.7|20
1626782770000|2021-07-20 12:06:10|6822.1|6819.3|6823.6|6820.8|6826.5|6823.7|6822.1|6819.3|49
1626782780000|2021-07-20 12:06:20|6824.1|6821.3|6824.7|6821.9|6827|6824.2|6824.1|6821.3|7
1626782790000|2021-07-20 12:06:30|6825.1|6822.3|6827.6|6824.8|6828.6|6825.8|6825.1|6822.3|17
1626782800000|2021-07-20 12:06:40|6828.1|6825.3|6829.6|6826.8|6829.6|6826.8|6827.5|6824.7|0
1626782810000|2021-07-20 12:06:50|6829.5|6826.7|6832.6|6829.8|6833.6|6830.8|6829.1|6826.3|91
1626782820000|2021-07-20 12:07:00|6833.1|6830.3|6832.2|6829.4|6833.2|6830.4|6832|6829.2|13
1626782830000|2021-07-20 12:07:10|6832.1|6829.3|6831.6|6828.8|6832.1|6829.3|6831.5|6828.7|5
1626782840000|2021-07-20 12:07:20|6831.5|6828.7|6829.6|6826.8|6831.5|6828.7|6828.5|6825.7|28
1626782850000|2021-07-20 12:07:30|6830|6827.2|6828.5|6825.7|6830.5|6827.7|6828.5|6825.7|8
1626782860000|2021-07-20 12:07:40|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|30
1626782870000|2021-07-20 12:07:50|6830.1|6827.3|6829.5|6826.7|6830.2|6827.4|6829.5|6826.7|0
1626782880000|2021-07-20 12:08:00|6829.1|6826.3|6828.1|6825.3|6829.6|6826.8|6828.1|6825.3|15
1626782890000|2021-07-20 12:08:10|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|11
1626782900000|2021-07-20 12:08:20|6829.1|6826.3|6829.2|6826.4|6829.2|6826.4|6829.1|6826.3|3
1626782910000|2021-07-20 12:08:30|6829.6|6826.8|6828.6|6825.8|6830.6|6827.8|6828.5|6825.7|13
1626782920000|2021-07-20 12:08:40|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828|6825.2|3
1626782930000|2021-07-20 12:08:50|6828|6825.2|6828.6|6825.8|6828.6|6825.8|6826.5|6823.7|9
1626782940000|2021-07-20 12:09:00|6829.1|6826.3|6828.6|6825.8|6829.1|6826.3|6828.1|6825.3|3
1626782950000|2021-07-20 12:09:10|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|0
1626782960000|2021-07-20 12:09:20|6829|6826.2|6826.6|6823.8|6829|6826.2|6826.6|6823.8|10
1626782970000|2021-07-20 12:09:30|6826.5|6823.7|6826.6|6823.8|6826.6|6823.8|6825.6|6822.8|23
1626782980000|2021-07-20 12:09:40|6826.5|6823.7|6827.1|6824.3|6827.1|6824.3|6826.5|6823.7|6
1626782990000|2021-07-20 12:09:50|6827.5|6824.7|6827.6|6824.8|6828.1|6825.3|6827.5|6824.7|5
1626783000000|2021-07-20 12:10:00|6827.5|6824.7|6826.9|6824.1|6827.5|6824.7|6826.1|6823.3|35
1626783010000|2021-07-20 12:10:10|6828|6825.2|6828.6|6825.8|6828.6|6825.8|6827.9|6825.1|1
1626783030000|2021-07-20 12:10:30|6829|6826.2|6825.7|6822.9|6829.6|6826.8|6824.6|6821.8|82
1626783040000|2021-07-20 12:10:40|6826.2|6823.4|6826.2|6823.4|6827.6|6824.8|6825.7|6822.9|7
1626783050000|2021-07-20 12:10:50|6827.2|6824.4|6828.1|6825.3|6828.2|6825.4|6827.2|6824.4|8
1626783060000|2021-07-20 12:11:00|6828.2|6825.4|6826.2|6823.4|6829.2|6826.4|6824.7|6821.9|51
1626783070000|2021-07-20 12:11:10|6825.7|6822.9|6823.7|6820.9|6825.7|6822.9|6823.7|6820.9|5
1626783080000|2021-07-20 12:11:20|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.1|6821.3|0
1626783090000|2021-07-20 12:11:30|6824.1|6821.3|6819.1|6816.3|6824.2|6821.4|6819.1|6816.3|14
1626783100000|2021-07-20 12:11:40|6819.2|6816.4|6818.6|6815.8|6819.6|6816.8|6818.6|6815.8|7
1626783110000|2021-07-20 12:11:50|6818.1|6815.3|6819.2|6816.4|6819.2|6816.4|6817|6814.2|13
1626783120000|2021-07-20 12:12:00|6820.2|6817.4|6821.7|6818.9|6822.2|6819.4|6820.2|6817.4|12
1626783130000|2021-07-20 12:12:10|6821.6|6818.8|6821.7|6818.9|6821.7|6818.9|6820.7|6817.9|3
1626783140000|2021-07-20 12:12:20|6820.7|6817.9|6818.6|6815.8|6820.7|6817.9|6817.9|6815.1|12
1626783150000|2021-07-20 12:12:30|6818.5|6815.7|6820.2|6817.4|6820.2|6817.4|6818.2|6815.4|4
1626783160000|2021-07-20 12:12:40|6820.6|6817.8|6820.6|6817.8|6820.7|6817.9|6820.6|6817.8|3
1626783170000|2021-07-20 12:12:50|6820.2|6817.4|6819.7|6816.9|6820.2|6817.4|6818.7|6815.9|8
1626783180000|2021-07-20 12:13:00|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1626783190000|2021-07-20 12:13:10|6820.6|6817.8|6820.6|6817.8|6820.7|6817.9|6820.6|6817.8|3
1626783200000|2021-07-20 12:13:20|6821.1|6818.3|6822.7|6819.9|6822.7|6819.9|6821.1|6818.3|11
1626783210000|2021-07-20 12:13:30|6822.6|6819.8|6821.6|6818.8|6823.1|6820.3|6821.6|6818.8|6
1626783220000|2021-07-20 12:13:40|6821.7|6818.9|6821.5|6818.7|6821.7|6818.9|6820.6|6817.8|17
1626783230000|2021-07-20 12:13:50|6821.4|6818.6|6820.6|6817.8|6821.9|6819.1|6820.2|6817.4|5
1626783240000|2021-07-20 12:14:00|6820.7|6817.9|6822.1|6819.3|6822.2|6819.4|6820.7|6817.9|8
1626783250000|2021-07-20 12:14:10|6821.6|6818.8|6820.6|6817.8|6821.7|6818.9|6820.6|6817.8|4
1626783260000|2021-07-20 12:14:20|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|28
1626783270000|2021-07-20 12:14:30|6820.6|6817.8|6820.6|6817.8|6821.2|6818.4|6820.6|6817.8|24
1626783280000|2021-07-20 12:14:40|6820.2|6817.4|6820.7|6817.9|6820.7|6817.9|6820.2|6817.4|2
1626783290000|2021-07-20 12:14:50|6821.1|6818.3|6820.6|6817.8|6821.1|6818.3|6819.6|6816.8|2
1626783300000|2021-07-20 12:15:00|6820.7|6817.9|6821.1|6818.3|6821.2|6818.4|6820.6|6817.8|2
1626783310000|2021-07-20 12:15:10|6821.4|6818.6|6823.4|6820.6|6823.4|6820.6|6821.4|6818.6|6
1626783320000|2021-07-20 12:15:20|6823.7|6820.9|6825.6|6822.8|6825.7|6822.9|6823.7|6820.9|4
1626783330000|2021-07-20 12:15:30|6825.7|6822.9|6824.7|6821.9|6826.2|6823.4|6823.9|6821.1|9
1626783340000|2021-07-20 12:15:40|6825.2|6822.4|6823.7|6820.9|6825.6|6822.8|6823.7|6820.9|168
1626783350000|2021-07-20 12:15:50|6823.9|6821.1|6822.7|6819.9|6824.2|6821.4|6822.7|6819.9|5
1626783360000|2021-07-20 12:16:00|6822.6|6819.8|6823.2|6820.4|6823.2|6820.4|6822.6|6819.8|20
1626783370000|2021-07-20 12:16:10|6823.7|6820.9|6825.2|6822.4|6825.2|6822.4|6823.2|6820.4|81
1626783380000|2021-07-20 12:16:20|6825.1|6822.3|6824.9|6822.1|6825.1|6822.3|6823.7|6820.9|4
1626783390000|2021-07-20 12:16:30|6825.2|6822.4|6824.2|6821.4|6826.2|6823.4|6824.1|6821.3|9
1626783400000|2021-07-20 12:16:40|6824.1|6821.3|6824.6|6821.8|6825.1|6822.3|6823.7|6820.9|6
1626783410000|2021-07-20 12:16:50|6825.1|6822.3|6826.6|6823.8|6826.6|6823.8|6825.1|6822.3|102
1626783420000|2021-07-20 12:17:00|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6825.9|6823.1|3
1626783430000|2021-07-20 12:17:10|6827.1|6824.3|6826.7|6823.9|6827.6|6824.8|6826.7|6823.9|3
1626783440000|2021-07-20 12:17:20|6827.6|6824.8|6825.1|6822.3|6828.2|6825.4|6825.1|6822.3|22
1626783450000|2021-07-20 12:17:30|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|0
1626783460000|2021-07-20 12:17:40|6825.6|6822.8|6826.7|6823.9|6826.7|6823.9|6825.6|6822.8|4
1626783470000|2021-07-20 12:17:50|6826.6|6823.8|6826.1|6823.3|6826.6|6823.8|6826.1|6823.3|0
1626783480000|2021-07-20 12:18:00|6826.2|6823.4|6826.7|6823.9|6826.7|6823.9|6826.1|6823.3|1
1626783490000|2021-07-20 12:18:10|6827.6|6824.8|6825.6|6822.8|6827.6|6824.8|6825.1|6822.3|11
1626783500000|2021-07-20 12:18:20|6825.1|6822.3|6823.1|6820.3|6825.1|6822.3|6823.1|6820.3|12
1626783510000|2021-07-20 12:18:30|6823|6820.2|6823.2|6820.4|6823.2|6820.4|6822.2|6819.4|14
1626783520000|2021-07-20 12:18:40|6824.2|6821.4|6822.1|6819.3|6824.2|6821.4|6822.1|6819.3|15
1626783530000|2021-07-20 12:18:50|6822.2|6819.4|6823.6|6820.8|6823.6|6820.8|6821.6|6818.8|27
1626783540000|2021-07-20 12:19:00|6823.7|6820.9|6822.6|6819.8|6824.1|6821.3|6822.6|6819.8|44
1626783550000|2021-07-20 12:19:10|6821.6|6818.8|6822|6819.2|6822|6819.2|6821.6|6818.8|1
1626783560000|2021-07-20 12:19:20|6821.6|6818.8|6820.6|6817.8|6822.6|6819.8|6820.6|6817.8|12
1626783570000|2021-07-20 12:19:30|6821.1|6818.3|6823.2|6820.4|6823.2|6820.4|6821|6818.2|15
1626783580000|2021-07-20 12:19:40|6823.6|6820.8|6829.2|6826.4|6829.2|6826.4|6823.6|6820.8|11
1626783590000|2021-07-20 12:19:50|6829.3|6826.5|6828.6|6825.8|6829.3|6826.5|6828.1|6825.3|34
1626783600000|2021-07-20 12:20:00|6828.7|6825.9|6830.6|6827.8|6832.6|6829.8|6828.7|6825.9|19
1626783610000|2021-07-20 12:20:10|6830.1|6827.3|6829.6|6826.8|6831.6|6828.8|6829.6|6826.8|36
1626783620000|2021-07-20 12:20:20|6829.7|6826.9|6830.1|6827.3|6831.2|6828.4|6829.7|6826.9|11
1626783630000|2021-07-20 12:20:30|6829.6|6826.8|6828.9|6826.1|6829.7|6826.9|6828.6|6825.8|3
1626783640000|2021-07-20 12:20:40|6829.7|6826.9|6828.7|6825.9|6830.6|6827.8|6828.7|6825.9|7
1626783650000|2021-07-20 12:20:50|6828.6|6825.8|6828.7|6825.9|6829.2|6826.4|6828.6|6825.8|3
1626783660000|2021-07-20 12:21:00|6828.6|6825.8|6830.7|6827.9|6830.7|6827.9|6828.6|6825.8|12
1626783670000|2021-07-20 12:21:10|6830.6|6827.8|6830.7|6827.9|6832.2|6829.4|6830.6|6827.8|13
1626783680000|2021-07-20 12:21:20|6830.6|6827.8|6832.2|6829.4|6832.2|6829.4|6830.6|6827.8|6
1626783690000|2021-07-20 12:21:30|6832.6|6829.8|6833.2|6830.4|6833.2|6830.4|6832.6|6829.8|6
1626783700000|2021-07-20 12:21:40|6833.1|6830.3|6832.2|6829.4|6833.1|6830.3|6831.6|6828.8|4
1626783710000|2021-07-20 12:21:50|6832.6|6829.8|6833.7|6830.9|6834.2|6831.4|6832.6|6829.8|27
1626783720000|2021-07-20 12:22:00|6834.2|6831.4|6833.6|6830.8|6834.2|6831.4|6833.2|6830.4|85
1626783730000|2021-07-20 12:22:10|6833.7|6830.9|6836.2|6833.4|6836.2|6833.4|6833.7|6830.9|36
1626783740000|2021-07-20 12:22:20|6836.6|6833.8|6838.7|6835.9|6840.2|6837.4|6836.6|6833.8|26
1626783750000|2021-07-20 12:22:30|6838.6|6835.8|6839.6|6836.8|6839.6|6836.8|6837.6|6834.8|33
1626783760000|2021-07-20 12:22:40|6839.2|6836.4|6837.7|6834.9|6839.2|6836.4|6837.6|6834.8|11
1626783770000|2021-07-20 12:22:50|6838.2|6835.4|6838.1|6835.3|6838.6|6835.8|6837.6|6834.8|3
1626783780000|2021-07-20 12:23:00|6838.2|6835.4|6839.1|6836.3|6839.6|6836.8|6838.2|6835.4|10
1626783790000|2021-07-20 12:23:10|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|5
1626783800000|2021-07-20 12:23:20|6837.9|6835.1|6838.6|6835.8|6838.6|6835.8|6837.9|6835.1|2
1626783810000|2021-07-20 12:23:30|6838.9|6836.1|6838.7|6835.9|6840.1|6837.3|6838.6|6835.8|9
1626783820000|2021-07-20 12:23:40|6838.9|6836.1|6840.6|6837.8|6840.6|6837.8|6838.6|6835.8|3
1626783830000|2021-07-20 12:23:50|6840.1|6837.3|6839.1|6836.3|6840.1|6837.3|6838.6|6835.8|18
1626783840000|2021-07-20 12:24:00|6839.2|6836.4|6834.2|6831.4|6839.6|6836.8|6833.4|6830.6|40
1626783850000|2021-07-20 12:24:10|6834.4|6831.6|6835.6|6832.8|6835.6|6832.8|6833.6|6830.8|16
1626783860000|2021-07-20 12:24:20|6836.6|6833.8|6836.1|6833.3|6837.2|6834.4|6836.1|6833.3|29
1626783870000|2021-07-20 12:24:30|6836.2|6833.4|6836.1|6833.3|6836.2|6833.4|6835.6|6832.8|17
1626783880000|2021-07-20 12:24:40|6835.9|6833.1|6834.7|6831.9|6835.9|6833.1|6834.7|6831.9|13
1626783890000|2021-07-20 12:24:50|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6834.7|6831.9|3
1626783900000|2021-07-20 12:25:00|6835.2|6832.4|6834.6|6831.8|6835.7|6832.9|6834.1|6831.3|9
1626783910000|2021-07-20 12:25:10|6834.2|6831.4|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|6
1626783920000|2021-07-20 12:25:20|6833.9|6831.1|6829.9|6827.1|6833.9|6831.1|6829.6|6826.8|15
1626783930000|2021-07-20 12:25:30|6829.6|6826.8|6827.4|6824.6|6829.6|6826.8|6826.9|6824.1|20
1626783940000|2021-07-20 12:25:40|6827.2|6824.4|6827.6|6824.8|6828.2|6825.4|6827.2|6824.4|9
1626783950000|2021-07-20 12:25:50|6827.1|6824.3|6823.6|6820.8|6827.1|6824.3|6823.6|6820.8|18
1626783960000|2021-07-20 12:26:00|6824.2|6821.4|6824.1|6821.3|6825.1|6822.3|6822.6|6819.8|46
1626783970000|2021-07-20 12:26:10|6823.7|6820.9|6824.2|6821.4|6825.1|6822.3|6823.7|6820.9|15
1626783980000|2021-07-20 12:26:20|6825.1|6822.3|6824.6|6821.8|6825.2|6822.4|6823.9|6821.1|7
1626783990000|2021-07-20 12:26:30|6824.7|6821.9|6824.6|6821.8|6824.7|6821.9|6824.6|6821.8|7
1626784000000|2021-07-20 12:26:40|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|5
1626784010000|2021-07-20 12:26:50|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.1|6822.3|55
1626784020000|2021-07-20 12:27:00|||||||||15
1626784030000|2021-07-20 12:27:10|6825.4|6822.6|6824.7|6821.9|6825.6|6822.8|6823.9|6821.1|7
1626784040000|2021-07-20 12:27:20|6824.9|6822.1|6822.4|6819.6|6824.9|6822.1|6822.1|6819.3|9
1626784050000|2021-07-20 12:27:30|6822.1|6819.3|6817.9|6815.1|6822.1|6819.3|6817.6|6814.8|36
1626784060000|2021-07-20 12:27:40|6817.6|6814.8|6818.9|6816.1|6818.9|6816.1|6817.1|6814.3|23
1626784070000|2021-07-20 12:27:50|6818.6|6815.8|6818.6|6815.8|6819.6|6816.8|6817.9|6815.1|13
1626784080000|2021-07-20 12:28:00|6819.3|6816.5|6818.7|6815.9|6819.6|6816.8|6818.7|6815.9|19
1626784090000|2021-07-20 12:28:10|6818.9|6816.1|6823.1|6820.3|6823.1|6820.3|6818.9|6816.1|22
1626784100000|2021-07-20 12:28:20|6823.6|6820.8|6825.4|6822.6|6827.1|6824.3|6823.6|6820.8|13
1626784110000|2021-07-20 12:28:30|6824.4|6821.6|6824.7|6821.9|6825.1|6822.3|6824.4|6821.6|6
1626784120000|2021-07-20 12:28:40|6824.6|6821.8|6824.7|6821.9|6824.7|6821.9|6824.6|6821.8|8
1626784130000|2021-07-20 12:28:50|6825.2|6822.4|6825.4|6822.6|6825.6|6822.8|6825.2|6822.4|6
1626784140000|2021-07-20 12:29:00|||||||||8
1626784150000|2021-07-20 12:29:10|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|12
1626784160000|2021-07-20 12:29:20|6821.9|6819.1|6822.6|6819.8|6822.6|6819.8|6821.2|6818.4|8
1626784170000|2021-07-20 12:29:30|6822.2|6819.4|6821.9|6819.1|6822.6|6819.8|6821.9|6819.1|10
1626784180000|2021-07-20 12:29:40|6822.1|6819.3|6824.1|6821.3|6824.2|6821.4|6822.1|6819.3|20
1626784190000|2021-07-20 12:29:50|6824.2|6821.4|6822.9|6820.1|6824.4|6821.6|6822.9|6820.1|10
1626784200000|2021-07-20 12:30:00|6822.6|6819.8|6825.4|6822.6|6825.4|6822.6|6822.6|6819.8|11
1626784210000|2021-07-20 12:30:10|6826.1|6823.3|6829.4|6826.6|6829.4|6826.6|6825.6|6822.8|16
1626784220000|2021-07-20 12:30:20|6829.3|6826.5|6833.7|6830.9|6834.6|6831.8|6827.6|6824.8|153
1626784230000|2021-07-20 12:30:30|6834.4|6831.6|6832.1|6829.3|6834.4|6831.6|6832.1|6829.3|9
1626784240000|2021-07-20 12:30:40|6831.7|6828.9|6824.7|6821.9|6831.7|6828.9|6823.1|6820.3|147
1626784250000|2021-07-20 12:30:50|6825.1|6822.3|6821.9|6819.1|6825.1|6822.3|6820.9|6818.1|10
1626784260000|2021-07-20 12:31:00|6821.6|6818.8|6820.7|6817.9|6822.6|6819.8|6820.6|6817.8|26
1626784270000|2021-07-20 12:31:10|6821.6|6818.8|6816.4|6813.6|6822.6|6819.8|6816.4|6813.6|44
1626784280000|2021-07-20 12:31:20|6816.1|6813.3|6815.6|6812.8|6816.9|6814.1|6815.6|6812.8|45
1626784290000|2021-07-20 12:31:30|6816.1|6813.3|6811.1|6808.3|6816.6|6813.8|6810.6|6807.8|65
1626784300000|2021-07-20 12:31:40|6811.2|6808.4|6813.7|6810.9|6813.7|6810.9|6811.2|6808.4|33
1626784310000|2021-07-20 12:31:50|6814.6|6811.8|6813.4|6810.6|6814.6|6811.8|6813.4|6810.6|3
1626784320000|2021-07-20 12:32:00|6813.6|6810.8|6816.1|6813.3|6816.1|6813.3|6813.6|6810.8|22
1626784330000|2021-07-20 12:32:10|6815.6|6812.8|6816.6|6813.8|6816.6|6813.8|6815.4|6812.6|20
1626784340000|2021-07-20 12:32:20|6816.4|6813.6|6814.6|6811.8|6816.6|6813.8|6814.1|6811.3|46
1626784350000|2021-07-20 12:32:30|6814.4|6811.6|6814.4|6811.6|6815.6|6812.8|6814.4|6811.6|59
1626784360000|2021-07-20 12:32:40|6814.6|6811.8|6813.7|6810.9|6814.6|6811.8|6813.6|6810.8|19
1626784370000|2021-07-20 12:32:50|6814.9|6812.1|6815.4|6812.6|6816.4|6813.6|6814.9|6812.1|15
1626784380000|2021-07-20 12:33:00|6815.3|6812.5|6815.6|6812.8|6816.3|6813.5|6814.9|6812.1|37
1626784390000|2021-07-20 12:33:10|6815.9|6813.1|6816.9|6814.1|6817.1|6814.3|6815.9|6813.1|13
1626784400000|2021-07-20 12:33:20|6816.6|6813.8|6806.6|6803.8|6816.6|6813.8|6804.6|6801.8|151
1626784410000|2021-07-20 12:33:30|6806.4|6803.6|6812.6|6809.8|6812.6|6809.8|6805.9|6803.1|34
1626784420000|2021-07-20 12:33:40|6812.9|6810.1|6808.7|6805.9|6813.4|6810.6|6807.7|6804.9|40
1626784430000|2021-07-20 12:33:50|6809.2|6806.4|6809.2|6806.4|6810.6|6807.8|6808.4|6805.6|26
1626784440000|2021-07-20 12:34:00|6809.6|6806.8|6804.1|6801.3|6810.6|6807.8|6804.1|6801.3|99
1626784450000|2021-07-20 12:34:10|6803.9|6801.1|6802.1|6799.3|6804.6|6801.8|6800.4|6797.6|91
1626784460000|2021-07-20 12:34:20|6802.2|6799.4|6797.9|6795.1|6802.2|6799.4|6796.6|6793.8|435
1626784470000|2021-07-20 12:34:30|6797.6|6794.8|6799.9|6797.1|6800.8|6798|6797.6|6794.8|163
1626784480000|2021-07-20 12:34:40|6800.3|6797.5|6801.4|6798.6|6801.9|6799.1|6800.3|6797.5|133
1626784490000|2021-07-20 12:34:50|6801.6|6798.8|6805.9|6803.1|6806.4|6803.6|6801.6|6798.8|162
1626784500000|2021-07-20 12:35:00|6806.9|6804.1|6809.6|6806.8|6810.4|6807.6|6806.3|6803.5|57
1626784510000|2021-07-20 12:35:10|6809.3|6806.5|6805.9|6803.1|6809.4|6806.6|6805.9|6803.1|23
1626784520000|2021-07-20 12:35:20|6805.8|6803|6798.3|6795.5|6805.8|6803|6798.3|6795.5|73
1626784530000|2021-07-20 12:35:30|6797.9|6795.1|6802.4|6799.6|6802.4|6799.6|6797.9|6795.1|46
1626784540000|2021-07-20 12:35:40|6802.9|6800.1|6801.4|6798.6|6803.9|6801.1|6801.3|6798.5|12
1626784550000|2021-07-20 12:35:50|6800.4|6797.6|6800.3|6797.5|6800.9|6798.1|6800.3|6797.5|14
1626784560000|2021-07-20 12:36:00|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6797.3|6794.5|87
1626784570000|2021-07-20 12:36:10|6799.4|6796.6|6802.9|6800.1|6802.9|6800.1|6799.3|6796.5|19
1626784580000|2021-07-20 12:36:20|6804.4|6801.6|6803.4|6800.6|6805.8|6803|6803.3|6800.5|30
1626784590000|2021-07-20 12:36:30|6803.3|6800.5|6800.8|6798|6803.3|6800.5|6800.8|6798|4
1626784600000|2021-07-20 12:36:40|6800.4|6797.6|6799.9|6797.1|6801.9|6799.1|6799.3|6796.5|36
1626784610000|2021-07-20 12:36:50|6800.9|6798.1|6799.8|6797|6801.9|6799.1|6799.3|6796.5|60
1626784620000|2021-07-20 12:37:00|6799.4|6796.6|6796.9|6794.1|6800.3|6797.5|6795.3|6792.5|151
1626784630000|2021-07-20 12:37:10|6796.4|6793.6|6798.6|6795.8|6798.9|6796.1|6796.4|6793.6|35
1626784640000|2021-07-20 12:37:20|6798.9|6796.1|6799.3|6796.5|6801.4|6798.6|6798.4|6795.6|99
1626784650000|2021-07-20 12:37:30|6800.3|6797.5|6798.3|6795.5|6800.6|6797.8|6797.1|6794.3|72
1626784660000|2021-07-20 12:37:40|6798.8|6796|6801.8|6799|6802.3|6799.5|6798.3|6795.5|41
1626784670000|2021-07-20 12:37:50|6802.3|6799.5|6803.1|6800.3|6803.3|6800.5|6802.3|6799.5|26
1626784680000|2021-07-20 12:38:00|6803.3|6800.5|6806.4|6803.6|6807.9|6805.1|6803.3|6800.5|22
1626784690000|2021-07-20 12:38:10|6806.1|6803.3|6807.9|6805.1|6808.6|6805.8|6805.8|6803|10
1626784700000|2021-07-20 12:38:20|6807.3|6804.5|6807.1|6804.3|6807.9|6805.1|6807.1|6804.3|13
1626784710000|2021-07-20 12:38:30|6807.4|6804.6|6808.4|6805.6|6809.9|6807.1|6807.4|6804.6|19
1626784720000|2021-07-20 12:38:40|6808.9|6806.1|6810.8|6808|6810.9|6808.1|6808.9|6806.1|2
1626784730000|2021-07-20 12:38:50|6810.3|6807.5|6808.1|6805.3|6810.8|6808|6808.1|6805.3|36
1626784740000|2021-07-20 12:39:00|6807.4|6804.6|6806.4|6803.6|6808.9|6806.1|6806.3|6803.5|25
1626784750000|2021-07-20 12:39:10|6806.3|6803.5|6807.3|6804.5|6807.3|6804.5|6805.4|6802.6|14
1626784760000|2021-07-20 12:39:20|6806.4|6803.6|6803.3|6800.5|6806.4|6803.6|6803.3|6800.5|223
1626784770000|2021-07-20 12:39:30|6802.8|6800|6800.9|6798.1|6803.3|6800.5|6800.4|6797.6|20
1626784780000|2021-07-20 12:39:40|6801.3|6798.5|6802.9|6800.1|6804.3|6801.5|6801.3|6798.5|72
1626784790000|2021-07-20 12:39:50|6803.4|6800.6|6803.3|6800.5|6803.4|6800.6|6801.8|6799|10
1626784800000|2021-07-20 12:40:00|6803.4|6800.6|6803|6800.2|6803.9|6801.1|6803|6800.2|13
1626784810000|2021-07-20 12:40:10|6802.3|6799.5|6801.9|6799.1|6802.3|6799.5|6800.4|6797.6|20
1626784820000|2021-07-20 12:40:20|6802.1|6799.3|6799.8|6797|6802.1|6799.3|6797.8|6795|13
1626784830000|2021-07-20 12:40:30|6799.9|6797.1|6795.8|6793|6800.3|6797.5|6795.3|6792.5|60
1626784840000|2021-07-20 12:40:40|6795.6|6792.8|6798.3|6795.5|6798.3|6795.5|6795.6|6792.8|9
1626784850000|2021-07-20 12:40:50|6798.1|6795.3|6797.1|6794.3|6798.3|6795.5|6796.6|6793.8|8
1626784860000|2021-07-20 12:41:00|6796.3|6793.5|6799.1|6796.3|6799.3|6796.5|6796.3|6793.5|29
1626784870000|2021-07-20 12:41:10|6798.9|6796.1|6797.3|6794.5|6798.9|6796.1|6796.6|6793.8|55
1626784880000|2021-07-20 12:41:20|6797.6|6794.8|6796.3|6793.5|6798.3|6795.5|6796.3|6793.5|27
1626784890000|2021-07-20 12:41:30|6796.4|6793.6|6798.3|6795.5|6798.8|6796|6796.4|6793.6|32
1626784900000|2021-07-20 12:41:40|6799|6796.2|6799.3|6796.5|6799.3|6796.5|6798.3|6795.5|17
1626784910000|2021-07-20 12:41:50|6799.6|6796.8|6798.8|6796|6799.6|6796.8|6798.8|6796|17
1626784920000|2021-07-20 12:42:00|6799.1|6796.3|6801.4|6798.6|6801.4|6798.6|6799.1|6796.3|14
1626784930000|2021-07-20 12:42:10|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.3|6798.5|24
1626784940000|2021-07-20 12:42:20|6801.8|6799|6798.4|6795.6|6801.8|6799|6798.1|6795.3|28
1626784950000|2021-07-20 12:42:30|6798.8|6796|6803.1|6800.3|6803.1|6800.3|6798.8|6796|4
1626784960000|2021-07-20 12:42:40|6802.4|6799.6|6801.9|6799.1|6802.4|6799.6|6801.3|6798.5|5
1626784970000|2021-07-20 12:42:50|6802.1|6799.3|6803.9|6801.1|6803.9|6801.1|6801.6|6798.8|3
1626784980000|2021-07-20 12:43:00|6804.3|6801.5|6803.4|6800.6|6805.4|6802.6|6803.3|6800.5|53
1626784990000|2021-07-20 12:43:10|6803.6|6800.8|6804.8|6802|6805.3|6802.5|6803.6|6800.8|18
1626785000000|2021-07-20 12:43:20|6804.9|6802.1|6803.6|6800.8|6805.3|6802.5|6802.8|6800|31
1626785010000|2021-07-20 12:43:30|6804.3|6801.5|6803.8|6801|6805.1|6802.3|6803.8|6801|17
1626785020000|2021-07-20 12:43:40|6804.3|6801.5|6803.3|6800.5|6804.3|6801.5|6803.3|6800.5|5
1626785030000|2021-07-20 12:43:50|6803.4|6800.6|6805.8|6803|6805.8|6803|6803.4|6800.6|2
1626785040000|2021-07-20 12:44:00|6805.6|6802.8|6805.9|6803.1|6805.9|6803.1|6805.6|6802.8|3
1626785050000|2021-07-20 12:44:10|6806.3|6803.5|6803.6|6800.8|6806.8|6804|6803.6|6800.8|28
1626785060000|2021-07-20 12:44:20|6804.3|6801.5|6802.6|6799.8|6804.3|6801.5|6802.6|6799.8|11
1626785070000|2021-07-20 12:44:30|6801.8|6799|6803.8|6801|6804.3|6801.5|6801.3|6798.5|16
1626785080000|2021-07-20 12:44:40|6804.3|6801.5|6803.8|6801|6804.3|6801.5|6803.8|6801|1
1626785090000|2021-07-20 12:44:50|6803.9|6801.1|6807.4|6804.6|6807.4|6804.6|6803.9|6801.1|8
1626785100000|2021-07-20 12:45:00|6808.3|6805.5|6807.6|6804.8|6809.9|6807.1|6807.3|6804.5|44
1626785110000|2021-07-20 12:45:10|6806.8|6804|6807.3|6804.5|6807.3|6804.5|6806.3|6803.5|4
1626785120000|2021-07-20 12:45:20|6808.6|6805.8|6807.4|6804.6|6809.3|6806.5|6807.3|6804.5|17
1626785130000|2021-07-20 12:45:30|6807.3|6804.5|6807.9|6805.1|6808.9|6806.1|6807.3|6804.5|13
1626785140000|2021-07-20 12:45:40|6807.8|6805|6804.3|6801.5|6807.9|6805.1|6804.3|6801.5|17
1626785150000|2021-07-20 12:45:50|6805|6802.2|6805.8|6803|6805.8|6803|6804.3|6801.5|16
1626785160000|2021-07-20 12:46:00|6806.1|6803.3|6806.6|6803.8|6806.8|6804|6805.3|6802.5|99
1626785170000|2021-07-20 12:46:10|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6806.3|6803.5|8
1626785180000|2021-07-20 12:46:20|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|1
1626785190000|2021-07-20 12:46:30|6807.1|6804.3|6806.6|6803.8|6807.1|6804.3|6806.6|6803.8|8
1626785200000|2021-07-20 12:46:40|6806.3|6803.5|6804.3|6801.5|6806.3|6803.5|6804.3|6801.5|26
1626785210000|2021-07-20 12:46:50|6805.1|6802.3|6805.4|6802.6|6805.4|6802.6|6804.3|6801.5|8
1626785220000|2021-07-20 12:47:00|6805.6|6802.8|6804.3|6801.5|6806.9|6804.1|6803.3|6800.5|15
1626785230000|2021-07-20 12:47:10|6804.8|6802|6805.3|6802.5|6805.9|6803.1|6804.8|6802|15
1626785240000|2021-07-20 12:47:20|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6806.1|6803.3|34
1626785250000|2021-07-20 12:47:30|6806.4|6803.6|6805.6|6802.8|6806.4|6803.6|6805.6|6802.8|32
1626785260000|2021-07-20 12:47:40|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|5
1626785270000|2021-07-20 12:47:50|6805.6|6802.8|6802.3|6799.5|6805.6|6802.8|6802.3|6799.5|25
1626785280000|2021-07-20 12:48:00|6802.6|6799.8|6802.3|6799.5|6802.6|6799.8|6799.6|6796.8|35
1626785290000|2021-07-20 12:48:10|6801.6|6798.8|6803.3|6800.5|6803.3|6800.5|6801.3|6798.5|3
1626785300000|2021-07-20 12:48:20|6803.6|6800.8|6804.6|6801.8|6804.6|6801.8|6803.3|6800.5|3
1626785310000|2021-07-20 12:48:30|||||||||15
1626785320000|2021-07-20 12:48:40|6805.4|6802.6|6804.6|6801.8|6805.9|6803.1|6804.6|6801.8|11
1626785330000|2021-07-20 12:48:50|6803.9|6801.1|6804.3|6801.5|6804.3|6801.5|6803.6|6800.8|5
1626785340000|2021-07-20 12:49:00|6803.8|6801|6803.8|6801|6804.3|6801.5|6803.6|6800.8|1
1626785350000|2021-07-20 12:49:10|6803.6|6800.8|6802.3|6799.5|6803.6|6800.8|6801.9|6799.1|8
1626785360000|2021-07-20 12:49:20|6801.8|6799|6801.8|6799|6801.8|6799|6801.1|6798.3|57
1626785370000|2021-07-20 12:49:30|6802.3|6799.5|6802.1|6799.3|6803.4|6800.6|6802.1|6799.3|6
1626785380000|2021-07-20 12:49:40|6801.8|6799|6801.3|6798.5|6802.3|6799.5|6801.3|6798.5|33
1626785390000|2021-07-20 12:49:50|6800.6|6797.8|6800.3|6797.5|6802.3|6799.5|6799.3|6796.5|36
1626785400000|2021-07-20 12:50:00|6800.4|6797.6|6800.3|6797.5|6800.8|6798|6799.3|6796.5|36
1626785410000|2021-07-20 12:50:10|6801.3|6798.5|6802.6|6799.8|6802.6|6799.8|6800.3|6797.5|22
1626785420000|2021-07-20 12:50:20|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|1
1626785430000|2021-07-20 12:50:30|6802.6|6799.8|6804.3|6801.5|6804.3|6801.5|6802.6|6799.8|26
1626785440000|2021-07-20 12:50:40|6802.4|6799.6|6802.3|6799.5|6802.4|6799.6|6802.3|6799.5|2
1626785450000|2021-07-20 12:50:50|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|14
1626785460000|2021-07-20 12:51:00|6800.9|6798.1|6801.3|6798.5|6801.3|6798.5|6800.6|6797.8|14
1626785470000|2021-07-20 12:51:10|6801.5|6798.7|6802.3|6799.5|6802.9|6800.1|6801.5|6798.7|15
1626785480000|2021-07-20 12:51:20|6802.1|6799.3|6801.3|6798.5|6802.1|6799.3|6801.3|6798.5|7
1626785490000|2021-07-20 12:51:30|6801|6798.2|6795.4|6792.6|6801|6798.2|6793.6|6790.8|208
1626785500000|2021-07-20 12:51:40|6795.3|6792.5|6796.8|6794|6797.9|6795.1|6795.3|6792.5|48
1626785510000|2021-07-20 12:51:50|6796.4|6793.6|6795.8|6793|6796.4|6793.6|6795.4|6792.6|21
1626785520000|2021-07-20 12:52:00|6795.9|6793.1|6795.8|6793|6797.3|6794.5|6794.6|6791.8|17
1626785530000|2021-07-20 12:52:10|6795.9|6793.1|6796.6|6793.8|6797.6|6794.8|6795.9|6793.1|46
1626785540000|2021-07-20 12:52:20|6796.8|6794|6797.3|6794.5|6797.9|6795.1|6796.8|6794|15
1626785550000|2021-07-20 12:52:30|6796.9|6794.1|6794.3|6791.5|6796.9|6794.1|6794.3|6791.5|22
1626785560000|2021-07-20 12:52:40|6793.6|6790.8|6793.1|6790.3|6793.6|6790.8|6792.6|6789.8|239
1626785570000|2021-07-20 12:52:50|6793|6790.2|6788.6|6785.8|6793|6790.2|6786.1|6783.3|126
1626785580000|2021-07-20 12:53:00|6788.3|6785.5|6787.8|6785|6788.6|6785.8|6786.3|6783.5|25
1626785590000|2021-07-20 12:53:10|6787.9|6785.1|6787.3|6784.5|6789.4|6786.6|6786.8|6784|113
1626785600000|2021-07-20 12:53:20|6787.4|6784.6|6787.3|6784.5|6787.9|6785.1|6787.3|6784.5|4
1626785610000|2021-07-20 12:53:30|6785.6|6782.8|6785.1|6782.3|6785.6|6782.8|6783.8|6781|82
1626785620000|2021-07-20 12:53:40|6785.3|6782.5|6784.6|6781.8|6785.3|6782.5|6784.6|6781.8|86
1626785630000|2021-07-20 12:53:50|6784.8|6782|6782.6|6779.8|6785.3|6782.5|6778.6|6775.8|979
1626785640000|2021-07-20 12:54:00|6783|6780.2|6780.1|6777.3|6784.1|6781.3|6780.1|6777.3|17
1626785650000|2021-07-20 12:54:10|6780.3|6777.5|6779.6|6776.8|6781.5|6778.7|6778.8|6776|95
1626785660000|2021-07-20 12:54:20|6779.1|6776.3|6779.1|6776.3|6780|6777.2|6778.3|6775.5|44
1626785670000|2021-07-20 12:54:30|6779.6|6776.8|6778.6|6775.8|6780|6777.2|6778.1|6775.3|24
1626785680000|2021-07-20 12:54:40|6779.1|6776.3|6780|6777.2|6781.6|6778.8|6778.5|6775.7|25
1626785690000|2021-07-20 12:54:50|6778.8|6776|6770.6|6767.8|6780|6777.2|6769.3|6766.5|527
1626785700000|2021-07-20 12:55:00|6771|6768.2|6768.6|6765.8|6773.5|6770.7|6767.6|6764.8|205
1626785710000|2021-07-20 12:55:10|6768|6765.2|6769.6|6766.8|6770|6767.2|6767|6764.2|208
1626785720000|2021-07-20 12:55:20|6769.5|6766.7|6765.6|6762.8|6772.3|6766.8|6765.3|6762.3|138
1626785730000|2021-07-20 12:55:30|6765.5|6762.7|6763.3|6760.5|6767|6764.2|6763.3|6760.5|92
1626785740000|2021-07-20 12:55:40|6763|6760.2|6762|6759.2|6763|6760.2|6762|6759.2|134
1626785750000|2021-07-20 12:55:50|6762.1|6759.3|6755.3|6752.5|6762.1|6759.3|6753.3|6750.5|306
1626785760000|2021-07-20 12:56:00|6755|6752.2|6750|6747.2|6755|6752.2|6749.6|6746.8|160
1626785770000|2021-07-20 12:56:10|6750.5|6747.7|6751.7|6748.9|6754|6751.2|6750.5|6747.7|1103
1626785780000|2021-07-20 12:56:20|6752.2|6749.4|6752.7|6749.9|6753.3|6750.5|6750.7|6747.9|42
1626785790000|2021-07-20 12:56:30|6752.3|6749.5|6752.6|6749.8|6756.1|6753.3|6751.2|6748.4|153
1626785800000|2021-07-20 12:56:40|6751.7|6748.9|6755.2|6752.4|6755.7|6752.9|6751.6|6748.8|232
1626785810000|2021-07-20 12:56:50|6755.6|6752.8|6759.8|6757|6759.8|6757|6755.6|6752.8|38
1626785820000|2021-07-20 12:57:00|6760|6757.2|6762.8|6760|6765.7|6762.9|6760|6757.2|83
1626785830000|2021-07-20 12:57:10|6763|6760.2|6771.7|6768.9|6773.3|6770.5|6763|6760.2|235
1626785840000|2021-07-20 12:57:20|6771.3|6768.5|6768.8|6766|6771.3|6768.5|6767.8|6765|70
1626785850000|2021-07-20 12:57:30|6769.3|6766.5|6768.2|6765.4|6769.7|6766.9|6767.2|6764.4|35
1626785860000|2021-07-20 12:57:40|6767.8|6765|6762.8|6760|6767.8|6765|6761.8|6759|35
1626785870000|2021-07-20 12:57:50|6762.7|6759.9|6762.7|6759.9|6764.3|6761.5|6761.8|6759|69
1626785880000|2021-07-20 12:58:00|6762.8|6760|6754.3|6751.5|6762.8|6760|6752.6|6749.8|403
1626785890000|2021-07-20 12:58:10|6754.6|6751.8|6757.7|6754.9|6757.7|6754.9|6753.7|6750.9|109
1626785900000|2021-07-20 12:58:20|6755.3|6752.5|6752.8|6750|6755.3|6752.5|6752.8|6750|86
1626785910000|2021-07-20 12:58:30|6753|6750.2|6752.5|6749.7|6755.3|6752.5|6752.3|6749.5|48
1626785920000|2021-07-20 12:58:40|6752.8|6750|6754.8|6752|6755.3|6752.5|6752.8|6750|35
1626785930000|2021-07-20 12:58:50|6755|6752.2|6754.3|6751.5|6755.3|6752.5|6753.7|6750.9|23
1626785940000|2021-07-20 12:59:00|6754.5|6751.7|6759.8|6757|6760.6|6757.8|6754.5|6751.7|70
1626785950000|2021-07-20 12:59:10|6760.6|6757.8|6766.6|6763.8|6767.7|6764.9|6760.6|6757.8|53
1626785960000|2021-07-20 12:59:20|6766.7|6763.9|6768|6765.2|6769.8|6767|6765.5|6762.7|124
1626785970000|2021-07-20 12:59:30|6768.7|6765.9|6763.7|6760.9|6770.6|6767.8|6763.7|6760.9|34
1626785980000|2021-07-20 12:59:40|6763.8|6761|6763.6|6760.8|6764.7|6761.9|6761.3|6758.5|912
1626785990000|2021-07-20 12:59:50|6762.7|6759.9|6762.7|6759.9|6763.7|6760.9|6762.7|6759.9|42
1626786000000|2021-07-20 13:00:00|6763|6760.2|6770.8|6768|6771.2|6768.4|6763|6760.2|191
1626786010000|2021-07-20 13:00:10|6770.7|6767.9|6765.4|6762.6|6770.7|6767.9|6763.6|6760.8|475
1626786020000|2021-07-20 13:00:20|6765.6|6762.8|6774.4|6771.6|6777.4|6774.6|6765.4|6762.6|250
1626786030000|2021-07-20 13:00:30|6773.9|6771.1|6778.2|6775.4|6780.7|6777.9|6773.9|6771.1|367
1626786040000|2021-07-20 13:00:40|6778.7|6775.9|6777.7|6774.9|6778.7|6775.9|6773.7|6770.9|89
1626786050000|2021-07-20 13:00:50|6777.6|6774.8|6776.3|6773.5|6777.6|6774.8|6774.7|6771.9|51
1626786060000|2021-07-20 13:01:00|6776.2|6773.4|6778.1|6775.3|6779.7|6776.9|6774.2|6771.4|223
1626786070000|2021-07-20 13:01:10|6778.2|6775.4|6786.8|6784|6786.8|6784|6774.7|6771.9|210
1626786080000|2021-07-20 13:01:20|6787.6|6784.8|6785.7|6782.9|6788.6|6785.8|6784.7|6781.9|40
1626786090000|2021-07-20 13:01:30|6785.8|6783|6782.6|6779.8|6786.6|6783.8|6780.1|6777.3|50
1626786100000|2021-07-20 13:01:40|6781.7|6778.9|6778.8|6776|6784.7|6781.9|6778.5|6775.7|113
1626786110000|2021-07-20 13:01:50|6779.1|6776.3|6785.7|6782.9|6785.7|6782.9|6779.1|6776.3|50
1626786120000|2021-07-20 13:02:00|6784.8|6782|6779.7|6776.9|6785.7|6782.9|6779.4|6776.6|60
1626786130000|2021-07-20 13:02:10|6779.8|6777|6783|6780.2|6784.9|6780.5|6779.2|6774.9|104
1626786140000|2021-07-20 13:02:20|6783.7|6780.9|6780.8|6778|6785.7|6782.9|6780.2|6777.4|44
1626786150000|2021-07-20 13:02:30|6780.7|6777.9|6778.8|6776|6780.8|6778|6778.7|6775.9|277
1626786160000|2021-07-20 13:02:40|6778.7|6775.9|6776.8|6774|6778.7|6775.9|6775.8|6773|30
1626786170000|2021-07-20 13:02:50|6776.7|6773.9|6775.7|6772.9|6779.8|6777|6775.1|6772.3|83
1626786180000|2021-07-20 13:03:00|6775.8|6773|6780.6|6777.8|6782.8|6780|6775.8|6773|73
1626786190000|2021-07-20 13:03:10|6780.7|6777.9|6782.7|6779.9|6783.7|6780.9|6780.7|6777.9|28
1626786200000|2021-07-20 13:03:20|6783.6|6780.8|6790.3|6787.5|6790.7|6787.9|6783.6|6780.8|100
1626786210000|2021-07-20 13:03:30|6790.7|6787.9|6787.8|6785|6790.7|6787.9|6787.7|6784.9|20
1626786220000|2021-07-20 13:03:40|6787.7|6784.9|6783.7|6780.9|6787.7|6784.9|6782.7|6779.9|87
1626786230000|2021-07-20 13:03:50|6783.8|6781|6788.3|6785.5|6789.3|6786.5|6783.8|6781|56
1626786240000|2021-07-20 13:04:00|6787.8|6785|6787.3|6784.5|6788.7|6785.9|6783.8|6781|58
1626786250000|2021-07-20 13:04:10|6786.8|6784|6785|6782.2|6787.3|6784.5|6784.7|6781.9|35
1626786260000|2021-07-20 13:04:20|6785.3|6782.5|6785.7|6782.9|6785.8|6783|6784.5|6781.7|77
1626786270000|2021-07-20 13:04:30|6785.8|6783|6785.8|6783|6786.8|6784|6782.7|6779.9|42
1626786280000|2021-07-20 13:04:40|6786.3|6783.5|6784.7|6781.9|6786.8|6784|6784.5|6781.7|3
1626786290000|2021-07-20 13:04:50|6784.8|6782|6784.8|6782|6785.3|6782.5|6783.2|6780.4|6
1626786300000|2021-07-20 13:05:00|6784.5|6781.7|6789.7|6786.9|6791.2|6788.4|6783.3|6780.5|87
1626786310000|2021-07-20 13:05:10|6790.2|6787.4|6792.3|6789.5|6793.8|6791|6790.2|6787.4|49
1626786320000|2021-07-20 13:05:20|6792.8|6790|6795.8|6793|6798.8|6796|6792.8|6790|135
1626786330000|2021-07-20 13:05:30|6795.7|6792.9|6797.7|6794.9|6797.7|6794.9|6794.7|6791.9|22
1626786340000|2021-07-20 13:05:40|6797.8|6795|6799.8|6797|6801.3|6798.5|6796.7|6793.9|70
1626786350000|2021-07-20 13:05:50|6799.5|6796.7|6803.7|6800.9|6804.8|6802|6798.8|6796|164
1626786360000|2021-07-20 13:06:00|6803.8|6801|6803.8|6801|6806|6803.2|6800.7|6797.9|154
1626786370000|2021-07-20 13:06:10|6803.7|6800.9|6801.7|6798.9|6803.7|6800.9|6799.8|6797|100
1626786380000|2021-07-20 13:06:20|6800.8|6798|6800.3|6797.5|6802.8|6800|6799.7|6796.9|60
1626786390000|2021-07-20 13:06:30|6800.7|6797.9|6803.7|6800.9|6804.7|6801.9|6800.7|6797.9|118
1626786400000|2021-07-20 13:06:40|6803.8|6801|6807.4|6804.6|6807.4|6804.6|6802.7|6799.9|154
1626786410000|2021-07-20 13:06:50|6806.7|6803.9|6803.7|6800.9|6807.2|6804.4|6802.2|6799.4|56
1626786420000|2021-07-20 13:07:00|6803.8|6801|6800.3|6797.5|6804.3|6801.5|6799.8|6797|43
1626786430000|2021-07-20 13:07:10|6801.2|6798.4|6803.7|6800.9|6804.2|6801.4|6801.2|6798.4|25
1626786440000|2021-07-20 13:07:20|6802.7|6799.9|6802.7|6799.9|6802.8|6800|6801.7|6798.9|17
1626786450000|2021-07-20 13:07:30|6802.5|6799.7|6801.7|6798.9|6802.7|6799.9|6799.7|6796.9|21
1626786460000|2021-07-20 13:07:40|6801.8|6799|6804.3|6801.5|6804.7|6801.9|6801.8|6799|21
1626786470000|2021-07-20 13:07:50|6804.2|6801.4|6803.7|6800.9|6805.7|6802.9|6803.5|6800.7|31
1626786480000|2021-07-20 13:08:00|6803.3|6800.5|6797.2|6794.4|6803.3|6800.5|6795.3|6792.5|252
1626786490000|2021-07-20 13:08:10|6796.8|6794|6797.3|6794.5|6799.7|6796.9|6796.8|6794|28
1626786500000|2021-07-20 13:08:20|6797|6794.2|6798.3|6795.5|6799.3|6796.5|6796.7|6793.9|30
1626786510000|2021-07-20 13:08:30|6798.2|6795.4|6799|6796.2|6799.3|6796.5|6797.2|6794.3|32
1626786520000|2021-07-20 13:08:40|6799.3|6796.5|6798.8|6796|6800.3|6797.5|6798|6795.2|222
1626786530000|2021-07-20 13:08:50|6798.7|6795.9|6795.8|6793|6799.8|6797|6795.8|6793|14
1626786540000|2021-07-20 13:09:00|6796.8|6794|6793.7|6790.9|6798.3|6795.5|6792.7|6789.9|94
1626786550000|2021-07-20 13:09:10|6794|6791.2|6796.7|6793.9|6797.7|6794.9|6792.7|6789.9|267
1626786560000|2021-07-20 13:09:20|6796.2|6793.4|6796.7|6793.9|6796.7|6793.9|6794.5|6791.7|13
1626786570000|2021-07-20 13:09:30|6796.2|6793.4|6798.3|6795.5|6798.3|6795.5|6796.2|6793.4|7
1626786580000|2021-07-20 13:09:40|6797.8|6795|6801.7|6798.9|6801.7|6798.9|6796.8|6794|20
1626786590000|2021-07-20 13:09:50|6801.5|6798.7|6803.3|6800.5|6805.5|6802.7|6801.2|6798.4|25
1626786600000|2021-07-20 13:10:00|6803.7|6800.9|6806.7|6803.9|6806.7|6803.9|6803.2|6800.4|36
1626786610000|2021-07-20 13:10:10|6805.7|6802.9|6802.5|6799.7|6805.7|6802.9|6802.5|6799.7|52
1626786620000|2021-07-20 13:10:20|6802|6799.2|6802.8|6800|6803.3|6800.5|6801.2|6798.4|37
1626786630000|2021-07-20 13:10:30|6802.7|6799.9|6798.7|6795.9|6802.7|6799.9|6798.7|6795.9|24
1626786640000|2021-07-20 13:10:40|6798.8|6796|6797|6794.2|6798.8|6796|6796.5|6793.7|12
1626786650000|2021-07-20 13:10:50|6796.7|6793.9|6791.3|6788.5|6796.8|6794|6791.3|6788.5|56
1626786660000|2021-07-20 13:11:00|6791.7|6788.9|6794.7|6791.9|6795.3|6792.5|6790.7|6787.9|70
1626786670000|2021-07-20 13:11:10|6794.2|6791.4|6795.7|6792.9|6795.7|6792.9|6794.2|6791.4|70
1626786680000|2021-07-20 13:11:20|6795.5|6792.7|6796|6793.2|6797.2|6794.4|6794.8|6792|9
1626786690000|2021-07-20 13:11:30|6796.7|6793.9|6795.2|6792.4|6796.7|6793.9|6794.7|6791.9|32
1626786700000|2021-07-20 13:11:40|6794.7|6791.9|6795|6792.2|6796.7|6793.9|6794.7|6791.9|13
1626786710000|2021-07-20 13:11:50|6794.4|6791.6|6794.7|6791.9|6795.5|6792.7|6794.2|6791.4|38
1626786720000|2021-07-20 13:12:00|6794.3|6791.5|6799.7|6796.9|6799.8|6797|6794.2|6791.4|20
1626786730000|2021-07-20 13:12:10|6799.8|6797|6800.7|6797.9|6800.7|6797.9|6799.3|6796.5|13
1626786740000|2021-07-20 13:12:20|6800.8|6798|6800.7|6797.9|6801.8|6799|6800.2|6797.4|27
1626786750000|2021-07-20 13:12:30|6800.3|6797.5|6798.8|6796|6801.7|6798.9|6798.7|6795.9|17
1626786760000|2021-07-20 13:12:40|6799.2|6796.4|6796|6793.2|6800.8|6798|6796|6793.2|88
1626786770000|2021-07-20 13:12:50|6795.7|6792.9|6798|6795.2|6798.7|6795.9|6795.7|6792.9|34
1626786780000|2021-07-20 13:13:00|6797.7|6794.9|6801.7|6798.9|6802.7|6799.9|6797.7|6794.9|65
1626786790000|2021-07-20 13:13:10|6802.2|6799.4|6803.7|6800.9|6804.2|6801.4|6801|6798.2|44
1626786800000|2021-07-20 13:13:20|6804.2|6801.4|6803.5|6800.7|6804.7|6801.9|6803|6800.2|10
1626786810000|2021-07-20 13:13:30|6803.7|6800.9|6800.7|6797.9|6803.7|6800.9|6799.2|6796.4|28
1626786820000|2021-07-20 13:13:40|6800|6797.2|6799.2|6796.4|6800|6797.2|6797.7|6794.9|24
1626786830000|2021-07-20 13:13:50|6798.7|6795.9|6798.5|6795.7|6798.8|6796|6797.7|6794.9|1
1626786840000|2021-07-20 13:14:00|6798.7|6795.9|6796.2|6793.4|6801.4|6798.6|6796.2|6793.4|23
1626786850000|2021-07-20 13:14:10|6796.7|6793.9|6789.7|6786.9|6796.8|6794|6789|6786.2|128
1626786860000|2021-07-20 13:14:20|6789.5|6786.7|6791.2|6788.4|6792|6789.2|6789.5|6786.7|51
1626786870000|2021-07-20 13:14:30|6791.3|6788.5|6792.7|6789.9|6792.7|6789.9|6790.5|6787.7|20
1626786880000|2021-07-20 13:14:40|6792.5|6789.7|6791.2|6788.4|6793|6790.2|6790.7|6787.9|11
1626786890000|2021-07-20 13:14:50|6791.3|6788.5|6791.7|6788.9|6792.3|6789.5|6791.3|6788.5|43
1626786900000|2021-07-20 13:15:00|6792.4|6789.6|6788.7|6785.9|6793.7|6790.9|6786|6783.2|95
1626786910000|2021-07-20 13:15:10|6789.2|6786.4|6791.7|6788.9|6792.7|6789.9|6789.2|6786.4|44
1626786920000|2021-07-20 13:15:20|6791.5|6788.7|6792.3|6789.5|6792.3|6789.5|6790.7|6787.9|6
1626786930000|2021-07-20 13:15:30|6792.7|6789.9|6789.2|6786.4|6793.7|6790.9|6788.2|6785.4|32
1626786940000|2021-07-20 13:15:40|6789|6786.2|6790.3|6787.5|6790.3|6787.5|6788.7|6785.9|41
1626786950000|2021-07-20 13:15:50|6790.5|6787.7|6787.7|6784.9|6790.5|6787.7|6787.7|6784.9|71
1626786960000|2021-07-20 13:16:00|6787.8|6785|6788.8|6786|6790.7|6787.9|6786.2|6783.4|30
1626786970000|2021-07-20 13:16:10|6789|6786.2|6787.7|6784.9|6789.7|6786.9|6785.7|6782.9|32
1626786980000|2021-07-20 13:16:20|6788.7|6785.9|6787.2|6784.4|6788.7|6785.9|6785.7|6782.9|17
1626786990000|2021-07-20 13:16:30|6786.8|6784|6778.8|6776|6787.3|6784.5|6778.8|6776|82
1626787000000|2021-07-20 13:16:40|6778|6775.2|6773.2|6770.4|6779.2|6776.4|6772.7|6769.9|361
1626787010000|2021-07-20 13:16:50|6773.1|6770.3|6768.2|6765.4|6774.7|6771.9|6768.2|6765.4|169
1626787020000|2021-07-20 13:17:00|6767.8|6765|6769.3|6766.5|6770.3|6767.5|6767.2|6764.4|181
1626787030000|2021-07-20 13:17:10|6769.7|6766.9|6770.2|6767.4|6770.3|6767.5|6767|6764.2|78
1626787040000|2021-07-20 13:17:20|6769.8|6767|6770|6767.2|6773.2|6770.4|6769|6766.2|96
1626787050000|2021-07-20 13:17:30|6770.5|6767.7|6769.8|6767|6771|6768.2|6768.7|6765.8|193
1626787060000|2021-07-20 13:17:40|6769.7|6766.9|6768|6765.2|6770.7|6767.9|6768|6765.2|15
1626787070000|2021-07-20 13:17:50|6767.7|6764.9|6768.2|6765.4|6770.5|6767.7|6767.7|6764.9|64
1626787080000|2021-07-20 13:18:00|6767.5|6764.7|6768|6765.2|6768.5|6765.7|6767|6764.2|70
1626787090000|2021-07-20 13:18:10|6768.5|6765.7|6768.2|6765.4|6768.5|6765.7|6767|6764.2|29
1626787100000|2021-07-20 13:18:20|6768|6765.2|6768.5|6765.7|6769|6766.2|6767|6764.2|77
1626787110000|2021-07-20 13:18:30|6768.4|6765.6|6766.8|6764|6768.5|6765.7|6766.8|6764|73
1626787120000|2021-07-20 13:18:40|6767.1|6764.3|6766.8|6764|6767.4|6764.6|6766.8|6764|18
1626787130000|2021-07-20 13:18:50|6765.9|6763.1|6770|6767.2|6770.9|6768.1|6763|6760.2|213
1626787140000|2021-07-20 13:19:00|6770.8|6768|6783.9|6781.1|6785.9|6783.1|6770.8|6768|350
1626787150000|2021-07-20 13:19:10|6783.7|6780.9|6785.7|6782.9|6789.5|6786.7|6783|6780.2|270
1626787160000|2021-07-20 13:19:20|6786.2|6783.4|6788.7|6785.9|6789.7|6786.9|6785.7|6782.9|80
1626787170000|2021-07-20 13:19:30|6788.2|6785.4|6789.3|6786.5|6791.3|6788.5|6788.2|6785.4|79
1626787180000|2021-07-20 13:19:40|6789.2|6786.4|6788|6785.2|6789.2|6786.4|6785.7|6782.9|47
1626787190000|2021-07-20 13:19:50|6787.7|6784.9|6784.7|6781.9|6788.7|6785.9|6784|6781.2|28
1626787200000|2021-07-20 13:20:00|6784.5|6781.7|6783.7|6780.9|6784.7|6781.9|6781.5|6778.7|32
1626787210000|2021-07-20 13:20:10|6783.2|6780.4|6786.3|6783.5|6786.3|6783.5|6781.7|6778.9|44
1626787220000|2021-07-20 13:20:20|6786.9|6784.1|6787.5|6784.7|6787.8|6785|6784.5|6781.7|33
1626787230000|2021-07-20 13:20:30|6787.2|6784.4|6781.8|6779|6787.2|6784.4|6781.8|6779|24
1626787240000|2021-07-20 13:20:40|6781.7|6778.9|6783.3|6780.5|6783.3|6780.5|6781|6778.2|33
1626787250000|2021-07-20 13:20:50|6783.5|6780.7|6786.3|6783.5|6786.7|6783.9|6780.2|6777.4|51
1626787260000|2021-07-20 13:21:00|6786.2|6783.4|6785.8|6783|6788.7|6785.9|6784.7|6781.9|84
1626787270000|2021-07-20 13:21:10|6786|6783.2|6785.2|6782.4|6786|6783.2|6784.7|6781.9|8
1626787280000|2021-07-20 13:21:20|6785.7|6782.9|6788.4|6785.6|6788.7|6785.9|6784.7|6781.9|32
1626787290000|2021-07-20 13:21:30|6787.7|6784.9|6788.2|6785.4|6790.7|6787.9|6786.8|6784|375
1626787300000|2021-07-20 13:21:40|6788.7|6785.9|6788.7|6785.9|6789.7|6786.9|6788|6785.2|11
1626787310000|2021-07-20 13:21:50|6788.5|6785.7|6783.7|6780.9|6788.7|6785.9|6783.2|6780.4|43
1626787320000|2021-07-20 13:22:00|6783.5|6780.7|6779.3|6776.5|6783.5|6780.7|6777|6774.2|182
1626787330000|2021-07-20 13:22:10|6779.7|6776.9|6782|6779.2|6782.7|6779.9|6779.7|6776.9|91
1626787340000|2021-07-20 13:22:20|6781.7|6778.9|6779.7|6776.9|6783.3|6779.7|6779.7|6776.6|54
1626787350000|2021-07-20 13:22:30|6780|6777.2|6778.2|6775.4|6780.2|6777.4|6778|6775.2|12
1626787360000|2021-07-20 13:22:40|6778.3|6775.5|6779.7|6776.9|6780.8|6778|6778.3|6775.5|105
1626787370000|2021-07-20 13:22:50|6779.8|6777|6779.2|6776.4|6780.7|6777.9|6777.7|6774.9|25
1626787380000|2021-07-20 13:23:00|6778.8|6776|6775.8|6773|6778.8|6776|6775.7|6772.9|55
1626787390000|2021-07-20 13:23:10|6774|6771.2|6773.3|6770.5|6774.3|6771.5|6771.7|6768.9|86
1626787400000|2021-07-20 13:23:20|6773.5|6770.7|6774.8|6772|6775.2|6772.4|6772.8|6770|60
1626787410000|2021-07-20 13:23:30|6775.2|6772.4|6774.7|6771.9|6775.7|6772.9|6773|6770.2|43
1626787420000|2021-07-20 13:23:40|6774.8|6772|6774.5|6771.7|6775.2|6772.4|6770.5|6767.7|58
1626787430000|2021-07-20 13:23:50|6773.5|6770.7|6775|6772.2|6775.7|6772.9|6773.5|6770.7|9
1626787440000|2021-07-20 13:24:00|6774.7|6771.9|6773|6770.2|6775|6772.2|6772.7|6769.9|42
1626787450000|2021-07-20 13:24:10|6773.2|6770.4|6779|6776.2|6780|6777.2|6773|6770.2|35
1626787460000|2021-07-20 13:24:20|6779.2|6776.4|6778.8|6776|6783.5|6780.7|6778.7|6775.9|40
1626787470000|2021-07-20 13:24:30|6779.2|6776.4|6776|6773.2|6779.2|6776.4|6775|6772.2|70
1626787480000|2021-07-20 13:24:40|6775.5|6772.7|6776.2|6773.4|6777.5|6774.7|6775.5|6772.7|1
1626787490000|2021-07-20 13:24:50|6776|6773.2|6778.7|6775.9|6778.7|6775.9|6775.7|6772.9|8
1626787500000|2021-07-20 13:25:00|6779|6776.2|6774|6771.2|6779.5|6776.7|6774|6771.2|43
1626787510000|2021-07-20 13:25:10|6774.2|6771.4|6777.5|6774.7|6777.7|6774.9|6774|6771.2|17
1626787520000|2021-07-20 13:25:20|6778|6775.2|6779.7|6776.9|6782.5|6779.7|6777.7|6774.9|63
1626787530000|2021-07-20 13:25:30|6779.5|6776.7|6777.2|6774.4|6780.2|6777.4|6777.2|6774.4|4
1626787540000|2021-07-20 13:25:40|6777|6774.2|6778.2|6775.4|6778.7|6775.9|6776.2|6773.4|30
1626787550000|2021-07-20 13:25:50|6778.7|6775.9|6775.7|6772.9|6779.7|6776.9|6775.7|6772.9|12
1626787560000|2021-07-20 13:26:00|6775.9|6773.1|6776.7|6773.9|6777.7|6774.9|6773.7|6770.9|120
1626787570000|2021-07-20 13:26:10|6776.5|6773.7|6774.8|6772|6778.3|6775.5|6774.2|6771.4|60
1626787580000|2021-07-20 13:26:20|6775|6772.2|6776.2|6773.4|6776.7|6773.9|6771.8|6769|147
1626787590000|2021-07-20 13:26:30|6776.3|6773.5|6775.2|6772.4|6777.2|6774.4|6774.8|6772|26
1626787600000|2021-07-20 13:26:40|6774.8|6772|6773.8|6771|6775.7|6772.9|6772.8|6770|89
1626787610000|2021-07-20 13:26:50|6773.7|6770.9|6773.3|6770.5|6775.3|6772.5|6772.9|6770.1|5
1626787620000|2021-07-20 13:27:00|6773.7|6770.9|6775.3|6772.5|6775.8|6773|6773.2|6770.4|29
1626787630000|2021-07-20 13:27:10|6776.8|6774|6774.8|6772|6776.8|6774|6774.7|6771.9|16
1626787640000|2021-07-20 13:27:20|6774.7|6771.9|6782.8|6780|6783.3|6780.5|6774.7|6771.9|175
1626787650000|2021-07-20 13:27:30|6783.2|6780.4|6785.3|6782.5|6786.3|6783.5|6782.8|6780|166
1626787660000|2021-07-20 13:27:40|6785.4|6782.6|6780.8|6778|6788.3|6785.5|6779.4|6776.6|323
1626787670000|2021-07-20 13:27:50|6781.3|6778.5|6784.8|6782|6785.7|6782.9|6781.3|6778.5|62
1626787680000|2021-07-20 13:28:00|6783.8|6781|6785.5|6782.7|6785.7|6782.9|6783.7|6780.9|59
1626787690000|2021-07-20 13:28:10|6785.7|6782.9|6784.2|6781.4|6785.8|6783|6783.7|6780.9|12
1626787700000|2021-07-20 13:28:20|6784.3|6781.5|6783.7|6780.9|6785.7|6782.9|6782.7|6779.9|15
1626787710000|2021-07-20 13:28:30|6783.3|6780.5|6785.7|6782.9|6786.2|6783.4|6783.3|6780.5|15
1626787720000|2021-07-20 13:28:40|6786.3|6783.5|6790.8|6788|6792.3|6789.5|6785.7|6782.9|38
1626787730000|2021-07-20 13:28:50|6791.7|6788.9|6789.9|6787.1|6791.7|6788.9|6789.7|6786.5|19
1626787740000|2021-07-20 13:29:00|6790.7|6787.9|6788.7|6785.9|6790.7|6787.9|6787.7|6784.9|31
1626787750000|2021-07-20 13:29:10|6788.5|6785.7|6786.8|6784|6788.5|6785.7|6785.2|6782.4|54
1626787760000|2021-07-20 13:29:20|6786.7|6783.9|6786.7|6783.9|6788.7|6785.9|6786.7|6783.9|22
1626787770000|2021-07-20 13:29:30|6786.3|6783.5|6792|6789.2|6793.7|6790.9|6786.3|6783.5|59
1626787780000|2021-07-20 13:29:40|6792.3|6789.5|6791.7|6788.9|6793.8|6791|6791.7|6788.9|31
1626787790000|2021-07-20 13:29:50|6792.7|6789.9|6790.8|6788|6792.8|6790|6790.3|6787.5|15
1626787800000|2021-07-20 13:30:00|6791.5|6788.7|6784.3|6781.5|6792|6789.2|6783.2|6780.4|203
1626787810000|2021-07-20 13:30:10|6783.8|6781|6785.8|6783|6786.2|6783.4|6782.7|6779.9|75
1626787820000|2021-07-20 13:30:20|6786.3|6783.5|6786.3|6783.5|6789.3|6786.5|6785.8|6783|30
1626787830000|2021-07-20 13:30:30|6784.8|6782|6785.2|6782.4|6787.3|6784.5|6782.7|6779.9|86
1626787840000|2021-07-20 13:30:40|6784.7|6781.9|6785.3|6782.5|6786.8|6784|6782.3|6779.5|67
1626787850000|2021-07-20 13:30:50|6785.2|6782.4|6781.3|6778.5|6785.2|6782.4|6779.8|6777|64
1626787860000|2021-07-20 13:31:00|6780.8|6778|6766.3|6763.5|6780.8|6778|6760.7|6757.9|565
1626787870000|2021-07-20 13:31:10|6766.5|6763.7|6725.3|6722.5|6766.8|6764|6722.6|6719.8|3058
1626787880000|2021-07-20 13:31:20|6725.4|6722.6|6735.2|6732.4|6736.4|6733.6|6724.7|6721.9|534
1626787890000|2021-07-20 13:31:30|6735.4|6732.6|6733.4|6730.6|6736.5|6733.7|6731.9|6729.1|310
1626787900000|2021-07-20 13:31:40|6733.1|6730.3|6731.1|6728.3|6736.5|6733.7|6731.1|6728.3|127
1626787910000|2021-07-20 13:31:50|6730.4|6727.6|6727.4|6724.6|6733.4|6730.6|6724.4|6721.6|121
1626787920000|2021-07-20 13:32:00|6726.9|6724.1|6734.4|6731.6|6735|6732.2|6724|6721.2|275
1626787930000|2021-07-20 13:32:10|6734.5|6731.7|6731.5|6728.7|6735|6732.2|6729.9|6727.1|115
1626787940000|2021-07-20 13:32:20|6731|6728.2|6737.7|6734.9|6738|6735.2|6731|6728.2|223
1626787950000|2021-07-20 13:32:30|6738|6735.2|6724.5|6721.7|6738.2|6735.4|6722.7|6719.9|224
1626787960000|2021-07-20 13:32:40|6724.7|6721.9|6726.5|6723.7|6727.4|6724.6|6722|6719.2|121
1626787970000|2021-07-20 13:32:50|6727.4|6724.6|6731.5|6728.7|6737.7|6734.9|6726.9|6724.1|239
1626787980000|2021-07-20 13:33:00|6732.2|6729.4|6727.9|6725.1|6736.4|6733.6|6724.7|6721.9|358
1626787990000|2021-07-20 13:33:10|6728.2|6725.4|6712.2|6709.4|6728.9|6726.1|6707.6|6704.8|822
1626788000000|2021-07-20 13:33:20|6712.7|6709.9|6720.9|6718.1|6721.4|6718.6|6710.2|6707.4|243
1626788010000|2021-07-20 13:33:30|6721.4|6718.6|6725.5|6722.7|6726.7|6723.9|6721.2|6718.4|138
1626788020000|2021-07-20 13:33:40|6725.4|6722.6|6722.4|6719.6|6725.4|6722.6|6721.2|6718.4|96
1626788030000|2021-07-20 13:33:50|6722.2|6719.4|6724.4|6721.6|6725|6721.7|6719.4|6716.6|122
1626788040000|2021-07-20 13:34:00|6724.2|6721.4|6718.4|6715.6|6724.4|6721.6|6713.9|6711.1|129
1626788050000|2021-07-20 13:34:10|6718.9|6716.1|6717.7|6714.9|6720.5|6717.7|6716.5|6713.7|134
1626788060000|2021-07-20 13:34:20|6718.3|6715.5|6725.8|6723|6726.2|6723.4|6718.3|6715.5|116
1626788070000|2021-07-20 13:34:30|6726.2|6723.4|6734.2|6731.4|6738.3|6735.5|6726.2|6723.4|409
1626788080000|2021-07-20 13:34:40|6733.7|6730.9|6740.2|6737.4|6742.8|6740|6732.8|6730|336
1626788090000|2021-07-20 13:34:50|6739.7|6736.9|6739.8|6737|6743.3|6740.5|6738.2|6735.4|349
1626788100000|2021-07-20 13:35:00|6740.3|6737.5|6734.7|6731.9|6740.9|6738.1|6733.2|6730.4|97
1626788110000|2021-07-20 13:35:10|6734.4|6731.6|6734.9|6732.1|6736.7|6733.9|6731.5|6728.7|42
1626788120000|2021-07-20 13:35:20|6735.3|6732.5|6732.2|6729.4|6735.3|6732.5|6726.4|6723.6|76
1626788130000|2021-07-20 13:35:30|6731.8|6729|6734.8|6732|6736.8|6734|6727.3|6724.5|179
1626788140000|2021-07-20 13:35:40|6734.7|6731.9|6735.8|6733|6737.3|6734.5|6733.7|6730.9|241
1626788150000|2021-07-20 13:35:50|6735.7|6732.9|6734.8|6732|6736.3|6733.5|6732.4|6729.6|55
1626788160000|2021-07-20 13:36:00|6734.6|6731.8|6739.8|6737|6742|6739.2|6731.5|6728.7|107
1626788170000|2021-07-20 13:36:10|6739.5|6736.7|6739.8|6737|6740.3|6737.5|6736.8|6734|121
1626788180000|2021-07-20 13:36:20|6739.9|6737.1|6736.8|6734|6740.3|6737.5|6734.1|6731.3|115
1626788190000|2021-07-20 13:36:30|6736.6|6733.8|6735.6|6732.8|6737.6|6734.8|6727|6724.2|238
1626788200000|2021-07-20 13:36:40|6735.1|6732.3|6730|6727.2|6735.6|6732.8|6726.5|6723.7|205
1626788210000|2021-07-20 13:36:50|6729.9|6727.1|6725.5|6722.7|6729.9|6727.1|6720.5|6717.7|138
1626788220000|2021-07-20 13:37:00|6725.6|6722.8|6723|6720.2|6725.8|6723|6720.5|6717.7|37
1626788230000|2021-07-20 13:37:10|6722.8|6720|6723.5|6720.7|6723.5|6720.7|6719.6|6716.8|107
1626788240000|2021-07-20 13:37:20|6722.6|6719.8|6717.1|6714.3|6723.4|6720.6|6716.1|6713.3|267
1626788250000|2021-07-20 13:37:30|6717.6|6714.8|6718.6|6715.8|6720.6|6717.8|6717.6|6714.8|107
1626788260000|2021-07-20 13:37:40|6718.8|6716|6714.5|6711.7|6721|6718.2|6714.5|6711.7|127
1626788270000|2021-07-20 13:37:50|6714.4|6711.6|6718.5|6715.7|6721|6718.2|6713.5|6710.7|135
1626788280000|2021-07-20 13:38:00|6718.9|6716.1|6724.4|6721.6|6726|6723.2|6718.4|6715.6|246
1626788290000|2021-07-20 13:38:10|6724.1|6721.3|6730.9|6728.1|6734.4|6731.6|6722.1|6719.3|209
1626788300000|2021-07-20 13:38:20|6732.5|6729.7|6732.5|6729.7|6735.4|6732.6|6731.4|6728.6|86
1626788310000|2021-07-20 13:38:30|6732.4|6729.6|6736|6733.2|6737.7|6734.9|6732.4|6729.6|51
1626788320000|2021-07-20 13:38:40|6735.5|6732.7|6734.5|6731.7|6735.6|6732.8|6731.1|6728.3|28
1626788330000|2021-07-20 13:38:50|6733.6|6730.8|6734.2|6731.4|6737.6|6734.8|6733|6730.2|100
1626788340000|2021-07-20 13:39:00|6733.9|6731.1|6735.1|6732.3|6735.1|6732.3|6728.1|6725.3|96
1626788350000|2021-07-20 13:39:10|6734.6|6731.8|6735.9|6733.1|6736.8|6734|6734|6731.2|52
1626788360000|2021-07-20 13:39:20|6736.1|6733.3|6731.5|6728.7|6737.6|6734.8|6731.4|6728.6|21
1626788370000|2021-07-20 13:39:30|6731.4|6728.6|6731.9|6729.1|6731.9|6729.1|6730.1|6727.2|7
1626788380000|2021-07-20 13:39:40|6731.2|6728.4|6730.5|6727.7|6731.2|6728.4|6726.4|6723.6|84
1626788390000|2021-07-20 13:39:50|6730.2|6727.4|6730.9|6728.1|6734.7|6731.9|6729.4|6726.6|69
1626788400000|2021-07-20 13:40:00|6730.5|6727.7|6724.2|6721.4|6730.5|6727.7|6723.4|6720.6|64
1626788410000|2021-07-20 13:40:10|6724.5|6721.7|6726.2|6723.4|6729.4|6726.6|6724.4|6721.6|35
1626788420000|2021-07-20 13:40:20|6726|6723.2|6729.5|6726.7|6729.6|6726.8|6725.5|6722.7|19
1626788430000|2021-07-20 13:40:30|6729.4|6726.6|6726.4|6723.6|6731.2|6728.4|6723.9|6721.1|42
1626788440000|2021-07-20 13:40:40|6726.2|6723.4|6728.4|6725.6|6729.9|6727.1|6725.4|6722.6|39
1626788450000|2021-07-20 13:40:50|6728.2|6725.4|6732.4|6729.6|6732.4|6729.6|6727.9|6725.1|47
1626788460000|2021-07-20 13:41:00|6731.6|6728.8|6739.7|6736.9|6741.2|6738.4|6729.7|6726.9|137
1626788470000|2021-07-20 13:41:10|6739.4|6736.6|6741.5|6738.7|6747.5|6744.7|6739.4|6736.6|371
1626788480000|2021-07-20 13:41:20|6741.6|6738.8|6748.1|6745.3|6749.5|6746.7|6740.6|6737.8|478
1626788490000|2021-07-20 13:41:30|6748.4|6745.6|6743.5|6740.7|6748.4|6745.6|6742.5|6739.7|38
1626788500000|2021-07-20 13:41:40|6743.4|6740.6|6746.4|6743.6|6747|6744.2|6743|6740.2|79
1626788510000|2021-07-20 13:41:50|6746.5|6743.7|6747.5|6744.7|6750.3|6747.5|6746.5|6743.7|177
1626788520000|2021-07-20 13:42:00|6746.8|6744|6744.1|6741.3|6747.6|6744.8|6743.5|6740.7|133
1626788530000|2021-07-20 13:42:10|6744|6741.2|6746.5|6743.7|6746.5|6743.7|6742.5|6739.7|92
1626788540000|2021-07-20 13:42:20|6746.6|6743.8|6743.8|6741|6746.6|6743.8|6743.6|6740.8|55
1626788550000|2021-07-20 13:42:30|6744.1|6741.3|6746.5|6743.7|6747.5|6744.7|6741.4|6738.6|214
1626788560000|2021-07-20 13:42:40|6746.1|6743.3|6754.3|6751.5|6754.8|6752|6746.1|6743.3|46
1626788570000|2021-07-20 13:42:50|6754.6|6751.8|6764.6|6761.8|6765.1|6762.3|6754.1|6751.3|90
1626788580000|2021-07-20 13:43:00|6765|6762.2|6764.8|6762|6767.6|6764.8|6761|6758.2|120
1626788590000|2021-07-20 13:43:10|6765.6|6762.8|6766.8|6764|6769.6|6766.8|6764.6|6761.8|101
1626788600000|2021-07-20 13:43:20|6766.9|6764.1|6767.8|6765|6769.6|6766.8|6766.1|6763.3|75
1626788610000|2021-07-20 13:43:30|6767.9|6765.1|6769.5|6766.7|6770.6|6767.8|6767.5|6764.7|119
1626788620000|2021-07-20 13:43:40|6768.9|6766.1|6768.5|6765.7|6770.8|6768|6768.5|6765.7|31
1626788630000|2021-07-20 13:43:50|6768.6|6765.8|6767.1|6764.3|6768.8|6766|6764.8|6762|45
1626788640000|2021-07-20 13:44:00|6766.8|6764|6764.5|6761.7|6768.8|6766|6763.9|6761.1|43
1626788650000|2021-07-20 13:44:10|6763.6|6760.8|6763.5|6760.7|6765.8|6763|6762.5|6759.7|117
1626788660000|2021-07-20 13:44:20|6763.1|6760.3|6764.5|6761.7|6764.6|6761.8|6760.3|6757.5|63
1626788670000|2021-07-20 13:44:30|6764.6|6761.8|6768.5|6765.7|6769.1|6766.3|6764.3|6761.5|49
1626788680000|2021-07-20 13:44:40|6768.6|6765.8|6764.9|6762.1|6768.6|6765.8|6764.6|6761.8|275
1626788690000|2021-07-20 13:44:50|6763.6|6760.8|6763.1|6760.3|6765.6|6762.8|6763|6760.2|60
1626788700000|2021-07-20 13:45:00|6763.5|6760.7|6762|6759.2|6764|6760.7|6758.1|6755.3|159
1626788710000|2021-07-20 13:45:10|6761.9|6759.1|6766.1|6763.3|6766.1|6763.3|6760.5|6757.7|72
1626788720000|2021-07-20 13:45:20|6766|6763.2|6766.1|6763.3|6766.6|6763.8|6763.5|6760.7|78
1626788730000|2021-07-20 13:45:30|6765.8|6763|6766|6763.2|6767.6|6764.8|6765.6|6762.8|76
1626788740000|2021-07-20 13:45:40|6765.6|6762.8|6771.2|6768.4|6771.4|6768.6|6765.5|6762.7|308
1626788750000|2021-07-20 13:45:50|6770.7|6767.9|6767|6764.2|6770.9|6768.1|6765.4|6762.6|69
1626788760000|2021-07-20 13:46:00|6766.9|6764.1|6771.9|6769.1|6772.4|6769.6|6766.5|6763.7|125
1626788770000|2021-07-20 13:46:10|6772|6769.2|6778.4|6775.6|6779.5|6776.7|6772|6769.2|395
1626788780000|2021-07-20 13:46:20|6778.5|6775.7|6783.4|6780.6|6784.5|6781.7|6778.5|6775.7|204
1626788790000|2021-07-20 13:46:30|6783.5|6780.7|6785|6782.2|6789.1|6786.3|6783.5|6780.7|120
1626788800000|2021-07-20 13:46:40|6785.4|6782.6|6788.5|6785.7|6791.5|6788.7|6784.5|6781.7|352
1626788810000|2021-07-20 13:46:50|6788.2|6785.4|6787.2|6784.4|6793.4|6790.6|6786.7|6783.9|107
1626788820000|2021-07-20 13:47:00|6787.4|6784.6|6786.5|6783.7|6790|6787.1|6785.9|6783.1|53
1626788830000|2021-07-20 13:47:10|6786.4|6783.6|6788.5|6785.7|6789.7|6786.9|6784.9|6782.1|97
1626788840000|2021-07-20 13:47:20|6787.9|6785.1|6791.4|6788.6|6793.5|6790.7|6787.9|6785.1|59
1626788850000|2021-07-20 13:47:30|6791.5|6788.7|6791|6788.2|6793|6790.2|6789.4|6786.6|87
1626788860000|2021-07-20 13:47:40|6790.9|6788.1|6797.9|6795.1|6800|6797.2|6790.9|6788.1|107
1626788870000|2021-07-20 13:47:50|6798.5|6795.7|6796.2|6793.4|6798.7|6795.9|6795|6792.2|84
1626788880000|2021-07-20 13:48:00|6795.9|6793.1|6798.4|6795.6|6799.5|6796.7|6795.9|6793.1|39
1626788890000|2021-07-20 13:48:10|6798.5|6795.7|6800.4|6797.6|6801.4|6798.6|6797.5|6794.7|49
1626788900000|2021-07-20 13:48:20|6800|6797.2|6800|6797.2|6801|6798.2|6798.4|6795.6|85
1626788910000|2021-07-20 13:48:30|6799.9|6797.1|6795.9|6793.1|6799.9|6797.1|6793.6|6790.8|62
1626788920000|2021-07-20 13:48:40|6795.5|6792.7|6802.4|6799.6|6802.4|6799.6|6794.5|6791.7|99
1626788930000|2021-07-20 13:48:50|6802|6799.2|6801.6|6798.8|6802|6799.2|6800.7|6797.9|43
1626788940000|2021-07-20 13:49:00|6802.4|6799.6|6805.5|6802.7|6806.5|6803.7|6802|6799.2|125
1626788950000|2021-07-20 13:49:10|6805.6|6802.8|6808.6|6805.8|6808.6|6805.8|6804.8|6802|88
1626788960000|2021-07-20 13:49:20|6807.8|6805|6806.6|6803.8|6808.6|6805.8|6806.5|6803.7|88
1626788970000|2021-07-20 13:49:30|6806.3|6803.5|6806.6|6803.8|6809.4|6806.6|6806|6803.2|93
1626788980000|2021-07-20 13:49:40|6807|6804.2|6807.1|6804.3|6809.3|6806.5|6805.5|6802.7|63
1626788990000|2021-07-20 13:49:50|6806.6|6803.8|6806.8|6804|6807.8|6805|6806.1|6803.3|5
1626789000000|2021-07-20 13:50:00|6806.6|6803.8|6803.1|6800.3|6806.6|6803.8|6799|6796.2|116
1626789010000|2021-07-20 13:50:10|6803.3|6800.5|6806|6803.2|6806.6|6803.8|6800.1|6794.7|258
1626789020000|2021-07-20 13:50:20|6806.5|6803.7|6800.8|6798|6809.7|6804.2|6799.6|6796.8|543
1626789030000|2021-07-20 13:50:30|6801.5|6798.7|6802|6799.2|6805.5|6802.7|6801.5|6798.7|70
1626789040000|2021-07-20 13:50:40|6801.4|6798.6|6802|6799.2|6802|6799.2|6801|6798.2|205
1626789050000|2021-07-20 13:50:50|6802.4|6799.6|6805|6802.2|6805|6802.2|6800.4|6797.6|78
1626789060000|2021-07-20 13:51:00|6806.4|6803.6|6805.5|6802.7|6809.4|6806.6|6805.5|6802.7|182
1626789070000|2021-07-20 13:51:10|6805.4|6802.6|6806.5|6803.7|6807.6|6804.8|6802.9|6800.1|88
1626789080000|2021-07-20 13:51:20|6806.6|6803.8|6804.5|6801.7|6807.6|6804.8|6804.1|6801.3|33
1626789090000|2021-07-20 13:51:30|6805|6802.2|6807.4|6804.6|6808.4|6805.6|6804.5|6801.7|126
1626789100000|2021-07-20 13:51:40|6806.9|6804.1|6803.4|6800.6|6807.2|6804.4|6802.5|6799.7|44
1626789110000|2021-07-20 13:51:50|6804.2|6801.4|6798.6|6795.8|6806.4|6803.6|6798.6|6795.8|254
1626789120000|2021-07-20 13:52:00|6797.5|6794.7|6796.1|6793.3|6799.5|6796.7|6794.5|6791.7|1205
1626789130000|2021-07-20 13:52:10|6795.9|6793.1|6794.9|6792.1|6798.6|6795.8|6794.9|6792.1|510
1626789140000|2021-07-20 13:52:20|6795.1|6792.3|6794.2|6791.4|6796.6|6793.8|6794.1|6791.3|226
1626789150000|2021-07-20 13:52:30|6794.1|6791.3|6792.1|6789.3|6795.9|6793.1|6791.4|6788.6|325
1626789160000|2021-07-20 13:52:40|6792.2|6789.4|6796.6|6793.8|6796.7|6793.9|6792.1|6789.3|332
1626789170000|2021-07-20 13:52:50|6796.7|6793.9|6797.4|6794.6|6799.4|6796.6|6796.7|6793.9|127
1626789180000|2021-07-20 13:53:00|6797.1|6794.3|6799.4|6796.6|6800.8|6798|6797.1|6794.3|82
1626789190000|2021-07-20 13:53:10|6798.9|6796.1|6802.6|6799.8|6804.1|6801.3|6796.9|6794.1|715
1626789200000|2021-07-20 13:53:20|6802.1|6799.3|6802.7|6799.9|6804.3|6801.5|6800.7|6797.9|168
1626789210000|2021-07-20 13:53:30|6803.2|6800.4|6805.2|6802.4|6805.8|6803|6802.7|6799.9|23
1626789220000|2021-07-20 13:53:40|6804.7|6801.9|6806.1|6803.3|6806.6|6803.8|6804.2|6801.4|47
1626789230000|2021-07-20 13:53:50|6805.2|6802.4|6804.8|6802|6806.2|6803.4|6803.3|6800.5|75
1626789240000|2021-07-20 13:54:00|6805.1|6802.3|6807.3|6804.5|6807.5|6804.7|6804.1|6801.3|30
1626789250000|2021-07-20 13:54:10|6806.5|6803.7|6808.7|6805.9|6810.6|6807.8|6806.2|6803.4|67
1626789260000|2021-07-20 13:54:20|6808.6|6805.8|6812.1|6809.3|6813.7|6810.9|6808.2|6805.4|176
1626789270000|2021-07-20 13:54:30|6811.7|6808.9|6806.3|6803.5|6812.9|6810.1|6804.7|6801.9|113
1626789280000|2021-07-20 13:54:40|6806.6|6803.8|6808.3|6805.5|6808.3|6805.5|6806.1|6803.3|46
1626789290000|2021-07-20 13:54:50|6808.7|6805.9|6804.3|6801.5|6809.7|6806.9|6802.8|6800|113
1626789300000|2021-07-20 13:55:00|6804.2|6801.4|6807.2|6804.4|6807.3|6804.5|6803.7|6800.9|41
1626789310000|2021-07-20 13:55:10|6807.1|6804.3|6802.2|6799.4|6807.7|6804.9|6801.7|6798.9|33
1626789320000|2021-07-20 13:55:20|6802.7|6799.9|6802.2|6799.4|6803.3|6800.5|6801.7|6798.9|28
1626789330000|2021-07-20 13:55:30|6802.3|6799.5|6805.9|6803.1|6806.1|6803.3|6802.2|6799.4|81
1626789340000|2021-07-20 13:55:40|6806.1|6803.3|6812.7|6809.9|6814.6|6811.8|6806.1|6803.3|152
1626789350000|2021-07-20 13:55:50|6812.1|6809.3|6806.7|6803.9|6812.1|6809.3|6806.3|6803.5|62
1626789360000|2021-07-20 13:56:00|6806.3|6803.5|6810|6807.2|6811.3|6808.5|6806.3|6803.5|80
1626789370000|2021-07-20 13:56:10|6810.7|6807.9|6817.5|6814.7|6818.9|6815.4|6810.5|6807.7|156
1626789380000|2021-07-20 13:56:20|6818|6815.2|6816.5|6813.7|6818.5|6815.2|6813.3|6808.5|285
1626789390000|2021-07-20 13:56:30|6817|6814.2|6816.3|6813.5|6817.8|6815|6815.8|6813|122
1626789400000|2021-07-20 13:56:40|6816.5|6813.7|6813.7|6810.9|6817.8|6815|6812.7|6809.9|83
1626789410000|2021-07-20 13:56:50|6813.8|6811|6810.3|6807.5|6814.2|6811.4|6810.3|6807.5|39
1626789420000|2021-07-20 13:57:00|6810.7|6807.9|6813.8|6811|6814.3|6811.5|6810.7|6807.9|24
1626789430000|2021-07-20 13:57:10|6814|6811.2|6815.8|6813|6815.8|6813|6813.5|6810.7|23
1626789440000|2021-07-20 13:57:20|6815.3|6812.5|6819.3|6816.5|6819.3|6816.5|6815.3|6812.5|84
1626789450000|2021-07-20 13:57:30|6819.8|6817|6819.5|6816.7|6823|6820.2|6817.5|6814.7|147
1626789460000|2021-07-20 13:57:40|6819.3|6816.5|6818.5|6815.7|6819.5|6816.7|6816.8|6814|23
1626789470000|2021-07-20 13:57:50|6819|6816.2|6818.1|6815.3|6820|6817.2|6817.3|6814.5|79
1626789480000|2021-07-20 13:58:00|6818.5|6815.7|6814.5|6811.7|6819.5|6816.7|6812.8|6810|58
1626789490000|2021-07-20 13:58:10|6814.6|6811.8|6815.3|6812.5|6815.8|6813|6814.3|6811.5|35
1626789500000|2021-07-20 13:58:20|6815.5|6812.7|6813|6810.2|6815.7|6812.9|6813|6810.2|25
1626789510000|2021-07-20 13:58:30|6813.1|6810.3|6813.3|6810.5|6814.3|6811.5|6811.3|6808.5|38
1626789520000|2021-07-20 13:58:40|6813.2|6810.4|6813.8|6811|6814.3|6811.5|6810.5|6807.7|18
1626789530000|2021-07-20 13:58:50|6813.7|6810.9|6814.3|6811.5|6816.3|6813.5|6810.8|6808|99
1626789540000|2021-07-20 13:59:00|6813.3|6810.5|6811.8|6809|6814.3|6811.5|6811.2|6808.4|56
1626789550000|2021-07-20 13:59:10|6812.1|6809.3|6809.3|6806.5|6812.1|6809.3|6807.7|6804.9|46
1626789560000|2021-07-20 13:59:20|6810|6807.2|6809.3|6806.5|6811.8|6809|6808.7|6805.9|18
1626789570000|2021-07-20 13:59:30|6809.8|6807|6810.3|6807.5|6810.7|6807.9|6809.2|6806.4|24
1626789580000|2021-07-20 13:59:40|6811.1|6808.3|6811.5|6808.7|6811.8|6809|6807.5|6804.7|91
1626789590000|2021-07-20 13:59:50|6811.8|6809|6808.2|6805.4|6812.8|6810|6808.2|6805.4|110
1626789600000|2021-07-20 14:00:00|6806.8|6804|6805.8|6803|6811.8|6809|6805.6|6802.8|164
1626789610000|2021-07-20 14:00:10|6806.2|6803.4|6808.3|6805.5|6809.5|6806.7|6804.2|6801.4|26
1626789620000|2021-07-20 14:00:20|6808.8|6806|6811.2|6808.4|6811.5|6808.7|6808.7|6805.9|154
1626789630000|2021-07-20 14:00:30|6811.3|6808.5|6814.3|6811.5|6814.6|6811.8|6810.8|6808|47
1626789640000|2021-07-20 14:00:40|6814.2|6811.4|6819.8|6817|6819.8|6817|6813.3|6810.5|89
1626789650000|2021-07-20 14:00:50|6818|6815.2|6816|6813.2|6822|6819.2|6815.1|6812.3|322
1626789660000|2021-07-20 14:01:00|6816.3|6813.5|6817.3|6814.5|6817.3|6814.5|6814.3|6811.5|139
1626789670000|2021-07-20 14:01:10|6817.5|6814.7|6818.3|6815.5|6819.7|6816.4|6815.6|6812.8|54
1626789680000|2021-07-20 14:01:20|6818.2|6815.4|6819.2|6816.4|6820.2|6817.4|6816.8|6813.6|239
1626789690000|2021-07-20 14:01:30|6819.3|6816.5|6821.8|6819|6822|6819.2|6819.2|6816.4|120
1626789700000|2021-07-20 14:01:40|6821.3|6818.5|6825.5|6822.7|6826|6823.2|6821.3|6818.5|133
1626789710000|2021-07-20 14:01:50|6825.3|6822.5|6822.5|6819.7|6825.5|6822.7|6821.5|6818.7|235
1626789720000|2021-07-20 14:02:00|6822|6819.2|6817|6814.2|6822|6819.2|6816.6|6813.8|125
1626789730000|2021-07-20 14:02:10|6816.6|6813.8|6819.3|6816.5|6820.6|6817.8|6816.6|6813.8|52
1626789740000|2021-07-20 14:02:20|6819|6816.2|6819.5|6816.7|6820.8|6818|6818.5|6815.7|90
1626789750000|2021-07-20 14:02:30|6819.6|6816.8|6817.6|6814.8|6819.6|6816.8|6815.5|6812.7|54
1626789760000|2021-07-20 14:02:40|6818|6815.2|6818.5|6815.7|6819.6|6816.8|6818|6815.2|43
1626789770000|2021-07-20 14:02:50|6818.6|6815.8|6816|6813.2|6818.6|6815.8|6815.5|6812.7|79
1626789780000|2021-07-20 14:03:00|6815.6|6812.8|6814.5|6811.7|6816.6|6813.8|6814|6811.2|59
1626789790000|2021-07-20 14:03:10|6814.6|6811.8|6813|6810.2|6814.8|6812|6812|6809.2|48
1626789800000|2021-07-20 14:03:20|6812.8|6810|6813.5|6810.7|6814.8|6812|6811.5|6808.7|45
1626789810000|2021-07-20 14:03:30|6813.3|6810.5|6815.8|6813|6816.3|6813.5|6813.3|6810.5|15
1626789820000|2021-07-20 14:03:40|6815.7|6812.9|6815.7|6812.9|6816.8|6814|6815|6812.2|51
1626789830000|2021-07-20 14:03:50|6814.8|6812|6812.3|6809.5|6815|6812.2|6811.7|6808.9|16
1626789840000|2021-07-20 14:04:00|6812.7|6809.9|6813.8|6811|6816.3|6813.5|6812.7|6809.9|39
1626789850000|2021-07-20 14:04:10|6814.6|6811.8|6816.2|6813.4|6818.3|6815.5|6814.6|6811.8|16
1626789860000|2021-07-20 14:04:20|6816|6813.2|6823.5|6820.7|6824.5|6821.7|6816|6813.2|257
1626789870000|2021-07-20 14:04:30|6823.6|6820.8|6821.5|6818.7|6825.6|6822.8|6821|6818.2|202
1626789880000|2021-07-20 14:04:40|6821.3|6818.5|6819.5|6816.7|6822|6819.2|6819.5|6816.7|39
1626789890000|2021-07-20 14:04:50|6819.6|6816.8|6823.6|6820.8|6825.5|6822.7|6819.6|6816.8|59
1626789900000|2021-07-20 14:05:00|6824|6821.2|6821.6|6818.8|6824.6|6821.8|6820.8|6818|94
1626789910000|2021-07-20 14:05:10|6822.2|6819.4|6821.3|6818.5|6822.5|6819.7|6820.5|6817.7|15
1626789920000|2021-07-20 14:05:20|6821.5|6818.7|6821|6818.2|6823.8|6821|6821|6818.2|36
1626789930000|2021-07-20 14:05:30|6821.5|6818.7|6824.3|6821.5|6825.3|6822.5|6821.5|6818.7|16
1626789940000|2021-07-20 14:05:40|6824.2|6821.4|6822.8|6820|6824.3|6821.5|6821.3|6818.3|22
1626789950000|2021-07-20 14:05:50|6823|6820.2|6819.8|6817|6823.3|6820.5|6818.7|6815.9|28
1626789960000|2021-07-20 14:06:00|6820|6817.2|6824.2|6821.4|6824.5|6821.7|6820|6817.2|17
1626789970000|2021-07-20 14:06:10|6823.7|6820.9|6826.8|6824|6828.5|6825.7|6823.7|6820.9|168
1626789980000|2021-07-20 14:06:20|6826.3|6823.5|6822.3|6819.5|6826.3|6823.5|6821.8|6819|24
1626789990000|2021-07-20 14:06:30|6822.2|6819.4|6823.8|6821|6823.8|6821|6819.8|6817|98
1626790000000|2021-07-20 14:06:40|6823.7|6820.9|6823.2|6820.4|6823.8|6821|6820.7|6817.9|30
1626790010000|2021-07-20 14:06:50|6822.1|6819.3|6819.3|6816.5|6823|6820.2|6818.1|6815.3|134
1626790020000|2021-07-20 14:07:00|6819.7|6816.9|6815.3|6812.5|6821.6|6818.8|6814.2|6811.4|123
1626790030000|2021-07-20 14:07:10|6815.1|6812.3|6814.8|6812|6815.3|6812.5|6813.7|6810.9|28
1626790040000|2021-07-20 14:07:20|6815.2|6812.4|6818.3|6815.5|6818.3|6815.5|6814.7|6811.9|77
1626790050000|2021-07-20 14:07:30|6818.2|6815.4|6820.3|6817.5|6820.3|6817.5|6816.7|6813.9|39
1626790060000|2021-07-20 14:07:40|6819.8|6817|6817.7|6814.9|6820.3|6817.5|6817.7|6814.9|19
1626790070000|2021-07-20 14:07:50|6817.3|6814.5|6817.3|6814.5|6818.8|6816|6817.3|6814.5|41
1626790080000|2021-07-20 14:08:00|6817.5|6814.7|6817.3|6814.5|6819.5|6816.7|6817.3|6814.5|22
1626790090000|2021-07-20 14:08:10|6817.5|6814.7|6817.3|6814.5|6819.3|6816.5|6816.3|6813.5|36
1626790100000|2021-07-20 14:08:20|6817|6814.2|6819.2|6816.4|6819.3|6816.5|6816.3|6813.5|79
1626790110000|2021-07-20 14:08:30|6818.8|6816|6821.2|6818.4|6822.3|6819.5|6818.8|6816|82
1626790120000|2021-07-20 14:08:40|6821.3|6818.5|6821.7|6818.9|6823.2|6820.4|6820.3|6817.5|21
1626790130000|2021-07-20 14:08:50|6821.5|6818.7|6818.5|6815.7|6821.5|6818.7|6817.8|6815|11
1626790140000|2021-07-20 14:09:00|6818.8|6816|6820.5|6817.7|6821.2|6818.4|6818.8|6816|17
1626790150000|2021-07-20 14:09:10|6820.8|6818|6819.3|6816.5|6820.8|6818|6818.8|6816|23
1626790160000|2021-07-20 14:09:20|6819.5|6816.7|6820.2|6817.4|6821.3|6818.5|6819.5|6816.7|13
1626790170000|2021-07-20 14:09:30|6820.7|6817.9|6819.8|6817|6822|6819.2|6819.7|6816.9|46
1626790180000|2021-07-20 14:09:40|6819.7|6816.9|6819.3|6816.5|6819.7|6816.9|6818.5|6815.7|14
1626790190000|2021-07-20 14:09:50|6819.7|6816.9|6819|6816.2|6821|6818.2|6818.3|6815.5|20
1626790200000|2021-07-20 14:10:00|6819.3|6816.5|6817.2|6814.4|6819.3|6816.5|6816.8|6814|65
1626790210000|2021-07-20 14:10:10|6818.7|6815.9|6818.2|6815.4|6822.3|6819.5|6818.2|6815.4|31
1626790220000|2021-07-20 14:10:20|6818|6815.2|6814.6|6811.8|6818.3|6815.5|6812.8|6810|25
1626790230000|2021-07-20 14:10:30|6815|6812.2|6810.8|6808|6815|6812.2|6809.3|6806.5|49
1626790240000|2021-07-20 14:10:40|6810.7|6807.9|6811.8|6809|6812|6809.2|6809.1|6806.3|33
1626790250000|2021-07-20 14:10:50|6812.3|6809.5|6806.2|6803.4|6812.3|6809.5|6806.2|6803.4|58
1626790260000|2021-07-20 14:11:00|6806.3|6803.5|6806|6803.2|6807.3|6804.5|6805|6802.2|30
1626790270000|2021-07-20 14:11:10|6805.3|6802.5|6808.8|6806|6808.8|6806|6805.3|6802.5|15
1626790280000|2021-07-20 14:11:20|6809.3|6806.5|6812.2|6809.4|6812.2|6809.4|6808.7|6805.9|61
1626790290000|2021-07-20 14:11:30|6811.8|6809|6812.2|6809.4|6813.3|6810.5|6808.8|6806|104
1626790300000|2021-07-20 14:11:40|6811.8|6809|6809.3|6806.5|6811.8|6809|6809.3|6806.5|18
1626790310000|2021-07-20 14:11:50|6809.2|6806.4|6807.8|6805|6809.3|6806.5|6807.3|6804.5|23
1626790320000|2021-07-20 14:12:00|6808.1|6805.3|6806.7|6803.9|6809.3|6806.5|6806.7|6803.9|15
1626790330000|2021-07-20 14:12:10|6806.2|6803.4|6803.3|6800.5|6806.2|6803.4|6803.3|6800.5|23
1626790340000|2021-07-20 14:12:20|6802.8|6800|6803.8|6801|6803.8|6801|6802.3|6799.5|8
1626790350000|2021-07-20 14:12:30|6804.2|6801.4|6806.7|6803.9|6806.7|6803.9|6803.2|6800.4|15
1626790360000|2021-07-20 14:12:40|6806.2|6803.4|6806.2|6803.4|6806.7|6803.9|6804.2|6801.4|96
1626790370000|2021-07-20 14:12:50|6805.9|6803.1|6807.8|6805|6810.5|6807.7|6805.2|6802.4|41
1626790380000|2021-07-20 14:13:00|6808.2|6805.4|6809.2|6806.4|6809.3|6806.5|6807.2|6804.4|19
1626790390000|2021-07-20 14:13:10|6808.7|6805.9|6809.5|6806.7|6809.5|6806.7|6808.2|6805.4|5
1626790400000|2021-07-20 14:13:20|6809.7|6806.9|6810.2|6807.4|6811.2|6808.4|6808.2|6805.4|17
1626790410000|2021-07-20 14:13:30|6809.5|6806.7|6807.2|6804.4|6810.2|6807.4|6807.2|6804.4|18
1626790420000|2021-07-20 14:13:40|6806.8|6804|6809.2|6806.4|6809.2|6806.4|6805.8|6803|309
1626790430000|2021-07-20 14:13:50|6808.9|6804.9|6809.8|6807|6809.8|6807|6808.2|6804.9|6
1626790440000|2021-07-20 14:14:00|6809.5|6806.7|6809.2|6806.4|6809.5|6806.7|6807.3|6804.5|12
1626790450000|2021-07-20 14:14:10|6808.3|6805.5|6805.8|6803|6809.3|6806.5|6805.2|6802.4|13
1626790460000|2021-07-20 14:14:20|6806|6803.2|6804.3|6801.5|6806.7|6803.9|6804.2|6801.4|8
1626790470000|2021-07-20 14:14:30|6804.2|6801.4|6804.3|6801.5|6804.3|6801.5|6803.2|6800.4|74
1626790480000|2021-07-20 14:14:40|6804.7|6801.9|6806.2|6803.4|6806.3|6803.5|6804.7|6801.9|22
1626790490000|2021-07-20 14:14:50|6806.3|6803.5|6808.2|6805.4|6809.2|6806.4|6805.3|6802.5|54
1626790500000|2021-07-20 14:15:00|6808|6805.2|6810.2|6807.4|6812.7|6809.9|6807.2|6804.4|36
1626790510000|2021-07-20 14:15:10|6809.3|6806.5|6809.7|6806.9|6810|6807.2|6808.7|6805.9|22
1626790520000|2021-07-20 14:15:20|6808.8|6806|6811|6808.2|6812.3|6809.5|6808.3|6805.5|33
1626790530000|2021-07-20 14:15:30|6810.3|6807.5|6813.5|6810.7|6813.5|6810.7|6809.7|6806.9|68
1626790540000|2021-07-20 14:15:40|6813.7|6810.9|6812.5|6809.7|6814.2|6811.4|6812.2|6809.4|15
1626790550000|2021-07-20 14:15:50|6813.3|6810.5|6812.5|6809.7|6813.3|6810.5|6812.3|6809.5|2
1626790560000|2021-07-20 14:16:00|6813.2|6810.4|6812.2|6809.4|6814.3|6811.5|6812.2|6809.4|29
1626790570000|2021-07-20 14:16:10|6812.3|6809.5|6815.2|6812.4|6816|6813.2|6812.2|6809.4|68
1626790580000|2021-07-20 14:16:20|6815|6812.2|6813.2|6810.4|6815.3|6812.5|6812.7|6809.9|45
1626790590000|2021-07-20 14:16:30|6813|6810.2|6813.7|6810.9|6814.2|6811.4|6812.7|6809.9|7
1626790600000|2021-07-20 14:16:40|6813.8|6811|6814.7|6811.9|6815.3|6812.5|6813.7|6810.9|23
1626790610000|2021-07-20 14:16:50|6814.3|6811.5|6811.7|6808.9|6814.7|6811.9|6811.7|6808.9|23
1626790620000|2021-07-20 14:17:00|6811.3|6808.5|6813.1|6810.3|6813.3|6810.5|6811.3|6808.5|25
1626790630000|2021-07-20 14:17:10|6814.3|6811.5|6814|6811.2|6814.3|6811.5|6812.3|6809.5|9
1626790640000|2021-07-20 14:17:20|6814.8|6812|6816.3|6813.5|6816.5|6813.7|6813.8|6811|41
1626790650000|2021-07-20 14:17:30|6816.7|6813.9|6816.2|6813.4|6816.7|6813.9|6815.2|6812.4|36
1626790660000|2021-07-20 14:17:40|6816|6813.2|6818.7|6815.9|6818.7|6815.9|6815.2|6812.4|8
1626790670000|2021-07-20 14:17:50|6818.8|6816|6820.3|6817.5|6821.2|6818.4|6818.8|6816|26
1626790680000|2021-07-20 14:18:00|6819.5|6816.7|6821.3|6818.5|6821.8|6819|6819.2|6816.4|68
1626790690000|2021-07-20 14:18:10|6821.2|6818.4|6831.3|6828.5|6831.3|6828.5|6821|6818.2|280
1626790700000|2021-07-20 14:18:20|6830.7|6827.9|6832.8|6830|6832.8|6830|6829.2|6826.4|127
1626790710000|2021-07-20 14:18:30|6832.3|6829.5|6830.2|6827.4|6832.7|6829.9|6830.2|6827.4|56
1626790720000|2021-07-20 14:18:40|6830.7|6827.9|6833.2|6830.4|6833.3|6830.5|6829.8|6827|18
1626790730000|2021-07-20 14:18:50|6833.3|6830.5|6832.2|6829.4|6833.3|6830.5|6830.8|6828|61
1626790740000|2021-07-20 14:19:00|6832|6829.2|6833.7|6830.9|6833.8|6831|6831.3|6828.5|48
1626790750000|2021-07-20 14:19:10|6833.3|6830.5|6832.3|6829.5|6834.3|6831.5|6832|6829.2|98
1626790760000|2021-07-20 14:19:20|6831.5|6828.7|6832|6829.2|6832.7|6829.9|6830.5|6827.7|27
1626790770000|2021-07-20 14:19:30|6832.3|6829.5|6833|6830.2|6833.5|6830.7|6831.8|6829|75
1626790780000|2021-07-20 14:19:40|6832.3|6829.5|6834|6831.2|6835|6832.2|6832.3|6829.5|163
1626790790000|2021-07-20 14:19:50|6834.5|6831.7|6835.5|6832.7|6836.5|6833.7|6834|6831.2|315
1626790800000|2021-07-20 14:20:00|6835.8|6833|6836.6|6833.8|6837.1|6834.3|6834|6831.2|79
1626790810000|2021-07-20 14:20:10|6836.7|6833.9|6838.1|6835.3|6838.1|6835.3|6835.2|6832.4|69
1626790820000|2021-07-20 14:20:20|6838.2|6835.4|6843.1|6840.3|6845.2|6842.4|6838.2|6835.4|267
1626790830000|2021-07-20 14:20:30|6842.7|6839.9|6847.1|6844.3|6848|6845.2|6842.7|6839.9|70
1626790840000|2021-07-20 14:20:40|6845.6|6842.8|6847.6|6844.8|6848|6845.2|6844.6|6841.8|194
1626790850000|2021-07-20 14:20:50|6848|6845.2|6848.6|6845.8|6849.5|6846.7|6847.6|6844.8|45
1626790860000|2021-07-20 14:21:00|6849|6846.2|6845|6842.2|6850|6847.2|6843.6|6840.8|101
1626790870000|2021-07-20 14:21:10|6845.3|6842.5|6847.8|6845|6848|6845.2|6844|6841.2|92
1626790880000|2021-07-20 14:21:20|6848|6845.2|6849.6|6846.8|6849.6|6846.8|6846|6843.2|225
1626790890000|2021-07-20 14:21:30|6849.7|6846.9|6846.6|6843.8|6850.5|6847.7|6846.6|6843.8|47
1626790900000|2021-07-20 14:21:40|6847.1|6844.3|6848|6845.2|6848.6|6845.8|6847.1|6844.3|16
1626790910000|2021-07-20 14:21:50|6849.5|6846.7|6849.5|6846.7|6850.5|6847.7|6849|6846.2|53
1626790920000|2021-07-20 14:22:00|6849.6|6846.8|6848|6845.2|6850.6|6847.8|6848|6845.2|88
1626790930000|2021-07-20 14:22:10|6848.2|6845.4|6848.2|6845.4|6850.1|6847.3|6847.7|6844.9|127
1626790940000|2021-07-20 14:22:20|6848.1|6845.3|6849.6|6846.8|6850.7|6847.9|6848.1|6845.3|67
1626790950000|2021-07-20 14:22:30|6849.2|6846.4|6849.6|6846.8|6849.7|6846.9|6847.7|6844.9|33
1626790960000|2021-07-20 14:22:40|6850.2|6847.4|6853.7|6850.9|6853.7|6850.9|6850.2|6847.4|117
1626790970000|2021-07-20 14:22:50|6854|6851.2|6850.6|6847.8|6854|6851.2|6850.1|6847.3|65
1626790980000|2021-07-20 14:23:00|6850.7|6847.9|6851.2|6848.4|6851.2|6848.4|6849.2|6846.4|369
1626790990000|2021-07-20 14:23:10|6850.6|6847.8|6850.4|6847.6|6851.9|6849.1|6849.6|6846.8|479
1626791000000|2021-07-20 14:23:20|6850.9|6848.1|6849.2|6846.4|6852.9|6850.1|6849.2|6846.4|137
1626791010000|2021-07-20 14:23:30|6848.9|6846.1|6845.9|6843.1|6848.9|6846.1|6845.9|6843.1|27
1626791020000|2021-07-20 14:23:40|6845.5|6842.7|6840.4|6837.6|6845.5|6842.7|6839.5|6836.7|93
1626791030000|2021-07-20 14:23:50|6840|6837.2|6841.9|6839.1|6841.9|6839.1|6839.9|6837.1|53
1626791040000|2021-07-20 14:24:00|6842.1|6839.3|6844.6|6841.8|6845.4|6842.6|6842|6839.2|86
1626791050000|2021-07-20 14:24:10|6843.9|6841.1|6843.2|6840.4|6843.9|6841.1|6841.4|6838.6|67
1626791060000|2021-07-20 14:24:20|6843.1|6840.3|6845.9|6843.1|6846.9|6844.1|6843.1|6840.3|61
1626791070000|2021-07-20 14:24:30|6845.7|6842.9|6846.9|6844.1|6846.9|6844.1|6845.7|6842.9|26
1626791080000|2021-07-20 14:24:40|6847.9|6845.1|6848|6845.2|6848.4|6845.6|6846.9|6844.1|22
1626791090000|2021-07-20 14:24:50|6848.4|6845.6|6851.1|6848.3|6851.5|6848.7|6848.4|6845.6|30
1626791100000|2021-07-20 14:25:00|6851.9|6849.1|6852.9|6850.1|6853.4|6850.6|6850.9|6847.5|57
1626791110000|2021-07-20 14:25:10|6852.5|6849.7|6852.9|6850.1|6853.4|6850.6|6851.9|6849.1|101
1626791120000|2021-07-20 14:25:20|6854.2|6851.4|6853.7|6850.9|6856.7|6853.9|6853.7|6850.9|258
1626791130000|2021-07-20 14:25:30|6853.9|6851.1|6856.7|6853.9|6856.7|6853.9|6853.7|6850.9|70
1626791140000|2021-07-20 14:25:40|6856.4|6853.6|6861.9|6859.1|6861.9|6859.1|6856.4|6853.6|124
1626791150000|2021-07-20 14:25:50|6861.7|6858.9|6859.7|6856.9|6862.4|6859.6|6857.2|6854.4|234
1626791160000|2021-07-20 14:26:00|6859.9|6857.1|6856.4|6853.6|6862|6859.2|6856.4|6853.6|78
1626791170000|2021-07-20 14:26:10|6856|6853.2|6857.9|6855.1|6857.9|6855.1|6851.9|6849.1|251
1626791180000|2021-07-20 14:26:20|6858|6855.2|6858.9|6856.1|6860.4|6857.6|6857.4|6854.6|49
1626791190000|2021-07-20 14:26:30|6858.7|6855.9|6857.7|6854.9|6859.2|6856.4|6857.7|6854.9|70
1626791200000|2021-07-20 14:26:40|6857.6|6854.8|6858.9|6856.1|6860.5|6857.7|6857.2|6854.4|52
1626791210000|2021-07-20 14:26:50|6859|6856.2|6859.9|6857.1|6860.2|6857.4|6857.4|6854.6|37
1626791220000|2021-07-20 14:27:00|6860.2|6857.4|6860.7|6857.9|6862.9|6860.1|6860.2|6857.4|302
1626791230000|2021-07-20 14:27:10|6860.9|6858.1|6863.4|6860.6|6865.2|6862.4|6860.9|6858.1|208
1626791240000|2021-07-20 14:27:20|6862.9|6860.1|6864.4|6861.6|6864.5|6861.7|6860.9|6858.1|154
1626791250000|2021-07-20 14:27:30|6864|6861.2|6863.5|6860.7|6864.4|6861.6|6862.9|6860.1|48
1626791260000|2021-07-20 14:27:40|6863|6860.2|6862.9|6860.1|6864.9|6862.1|6862.7|6859.9|88
1626791270000|2021-07-20 14:27:50|6863|6860.2|6861.9|6859.1|6863|6860.2|6859.9|6857.1|71
1626791280000|2021-07-20 14:28:00|6862.4|6859.6|6865.5|6862.7|6867.5|6864.7|6862.4|6859.6|161
1626791290000|2021-07-20 14:28:10|6865.9|6863.1|6866.5|6863.7|6868.5|6865.7|6865|6862.2|130
1626791300000|2021-07-20 14:28:20|6866.1|6863.3|6868.1|6865.3|6870.1|6867.3|6865.5|6862.7|208
1626791310000|2021-07-20 14:28:30|6868.3|6865.5|6872.6|6869.8|6872.6|6869.8|6867.1|6864.3|200
1626791320000|2021-07-20 14:28:40|6872.1|6869.3|6871.6|6868.8|6872.1|6869.3|6870.8|6868|188
1626791330000|2021-07-20 14:28:50|6872|6869.2|6873.6|6870.8|6874.1|6871.3|6871.1|6868.3|161
1626791340000|2021-07-20 14:29:00|6873.1|6870.3|6874.1|6871.3|6874.1|6871.3|6870.1|6867.3|289
1626791350000|2021-07-20 14:29:10|6873.8|6871|6876.3|6873.5|6878.1|6875.3|6871.5|6868.7|401
1626791360000|2021-07-20 14:29:20|6876.6|6873.8|6876.5|6873.7|6877.6|6874.8|6876.1|6873.3|57
1626791370000|2021-07-20 14:29:30|6875.8|6873|6869.1|6866.3|6875.8|6873|6868.5|6865.7|80
1626791380000|2021-07-20 14:29:40|6869.5|6866.7|6877.1|6874.3|6880.6|6874.3|6868.5|6863.5|540
1626791390000|2021-07-20 14:29:50|6877|6874.2|6877.1|6874.3|6877.5|6874.7|6876.1|6873.3|55
1626791400000|2021-07-20 14:30:00|6876.1|6873.3|6879|6876.2|6880|6877.2|6876.1|6873.3|137
1626791410000|2021-07-20 14:30:10|6878.5|6875.7|6880|6877.2|6880.1|6877.3|6878.5|6875.7|81
1626791420000|2021-07-20 14:30:20|6880.1|6877.3|6879.5|6876.7|6881.1|6878.3|6879.5|6876.7|229
1626791430000|2021-07-20 14:30:30|6880|6877.2|6878.5|6875.7|6880|6877.2|6878.5|6875.7|108
1626791440000|2021-07-20 14:30:40|6878.2|6875.4|6871.5|6868.7|6878.2|6875.4|6870.5|6867.7|328
1626791450000|2021-07-20 14:30:50|6872|6869.2|6871.9|6869.1|6872|6869.2|6870.9|6868.1|34
1626791460000|2021-07-20 14:31:00|6872|6869.2|6867.7|6864.9|6872.5|6869.7|6867.7|6864.9|131
1626791470000|2021-07-20 14:31:10|6867.2|6864.4|6863.7|6860.9|6867.9|6865.1|6863.7|6860.9|33
1626791480000|2021-07-20 14:31:20|6863.2|6860.4|6866.5|6863.7|6866.9|6864.1|6863.2|6860.4|72
1626791490000|2021-07-20 14:31:30|6866.9|6864.1|6867|6864.2|6867|6864.2|6865.6|6862.8|65
1626791500000|2021-07-20 14:31:40|6866.9|6864.1|6864.7|6861.9|6866.9|6864.1|6864.7|6861.9|28
1626791510000|2021-07-20 14:31:50|6864.1|6861.3|6866.4|6863.6|6867.9|6865.1|6864.1|6861.3|82
1626791520000|2021-07-20 14:32:00|6866.9|6864.1|6872.9|6870.1|6872.9|6870.1|6865|6862.2|87
1626791530000|2021-07-20 14:32:10|6872.4|6869.6|6872.9|6870.1|6875|6872.2|6872|6869.2|49
1626791540000|2021-07-20 14:32:20|6872.1|6869.3|6870.9|6868.1|6872.9|6870.1|6870.7|6867.9|22
1626791550000|2021-07-20 14:32:30|6871|6868.2|6866.9|6864.1|6871.5|6868.7|6866.7|6863.9|28
1626791560000|2021-07-20 14:32:40|6866.7|6863.9|6865.2|6862.4|6867.9|6865.1|6864.4|6861.6|23
1626791570000|2021-07-20 14:32:50|6864.7|6861.9|6863.9|6861.1|6864.7|6861.9|6863.7|6860.9|19
1626791580000|2021-07-20 14:33:00|6864.1|6861.3|6865.9|6863.1|6865.9|6863.1|6863.9|6861.1|34
1626791590000|2021-07-20 14:33:10|6866.2|6863.4|6868.5|6865.7|6869|6866.2|6865.9|6863.1|39
1626791600000|2021-07-20 14:33:20|6868.9|6866.1|6869.9|6867.1|6870.4|6867.6|6867.9|6865.1|36
1626791610000|2021-07-20 14:33:30|6869.5|6866.7|6873.5|6870.7|6873.5|6870.7|6869|6866.2|30
1626791620000|2021-07-20 14:33:40|6874|6871.2|6874.5|6871.7|6875|6872.2|6872.9|6870.1|40
1626791630000|2021-07-20 14:33:50|6875|6872.2|6872|6869.2|6875.5|6872.7|6872|6869.2|59
1626791640000|2021-07-20 14:34:00|6871.9|6869.1|6871.5|6868.7|6871.9|6869.1|6868.9|6866.1|180
1626791650000|2021-07-20 14:34:10|6871.9|6869.1|6875|6872.2|6875.6|6872.8|6870.9|6868.1|187
1626791660000|2021-07-20 14:34:20|6875.3|6872.5|6875.1|6872.3|6877|6874.2|6875|6872.2|88
1626791670000|2021-07-20 14:34:30|6875.5|6872.7|6875.1|6872.3|6876.1|6873.3|6875|6872.2|25
1626791680000|2021-07-20 14:34:40|6876|6873.2|6875.3|6872.5|6877.1|6874.3|6875.1|6872.3|72
1626791690000|2021-07-20 14:34:50|6875.1|6872.3|6874.9|6872.1|6877.1|6874.3|6874.9|6872.1|103
1626791700000|2021-07-20 14:35:00|6874.5|6871.7|6875|6872.2|6875.5|6872.7|6872.1|6869.3|55
1626791710000|2021-07-20 14:35:10|6875.1|6872.3|6874.1|6871.3|6875.5|6872.7|6874.1|6871.3|70
1626791720000|2021-07-20 14:35:20|6874.6|6871.8|6877.1|6874.3|6878.1|6875.3|6874.6|6871.8|277
1626791730000|2021-07-20 14:35:30|6877.3|6874.5|6880.1|6877.3|6880.1|6877.3|6877.1|6874.3|61
1626791740000|2021-07-20 14:35:40|6879.8|6877|6880.1|6877.3|6880.3|6877.5|6879.1|6876.3|141
1626791750000|2021-07-20 14:35:50|6880.8|6878|6879.6|6876.8|6882|6879.2|6879.6|6876.8|29
1626791760000|2021-07-20 14:36:00|6879.8|6877|6881.1|6878.3|6882.3|6879.5|6879.1|6876.3|402
1626791770000|2021-07-20 14:36:10|6881.5|6878.7|6878.1|6875.3|6881.5|6878.7|6878.1|6875.3|103
1626791780000|2021-07-20 14:36:20|6877.8|6875|6873|6870.2|6877.8|6875|6871.6|6868.8|93
1626791790000|2021-07-20 14:36:30|6872.1|6869.3|6870.1|6867.3|6872.9|6870.1|6869.6|6866.8|38
1626791800000|2021-07-20 14:36:40|6870|6867.2|6869.1|6866.3|6870.1|6867.3|6869.1|6866.3|48
1626791810000|2021-07-20 14:36:50|6868.8|6866|6868.1|6865.3|6868.8|6866|6867.5|6864.7|78
1626791820000|2021-07-20 14:37:00|6868.6|6865.8|6862.5|6859.7|6869.1|6866.3|6861.5|6858.7|89
1626791830000|2021-07-20 14:37:10|6862|6859.2|6859.5|6856.7|6862.1|6859.3|6858.5|6855.7|59
1626791840000|2021-07-20 14:37:20|6860|6857.2|6860.5|6857.7|6861.1|6858.3|6858.5|6855.7|65
1626791850000|2021-07-20 14:37:30|6859.9|6857.1|6862.6|6859.8|6862.6|6859.8|6859.6|6856.8|47
1626791860000|2021-07-20 14:37:40|6862.4|6859.6|6863.1|6860.3|6863.1|6860.3|6861.4|6858.6|25
1626791870000|2021-07-20 14:37:50|6863|6860.2|6862.1|6859.3|6863|6860.2|6861.1|6858.3|13
1626791880000|2021-07-20 14:38:00|6863.1|6860.3|6863|6860.2|6863.5|6860.7|6862.1|6859.3|36
1626791890000|2021-07-20 14:38:10|6862.5|6859.7|6864.1|6861.3|6865|6862.2|6862.5|6859.7|20
1626791900000|2021-07-20 14:38:20|6864.3|6861.5|6863.8|6861|6865.6|6862.8|6863.5|6860.7|55
1626791910000|2021-07-20 14:38:30|6864.1|6861.3|6863.5|6860.7|6866|6863.2|6863.5|6860.7|66
1626791920000|2021-07-20 14:38:40|6863.1|6860.3|6864.6|6861.8|6865.8|6863|6863.1|6860.3|20
1626791930000|2021-07-20 14:38:50|6864.8|6862|6865.1|6862.3|6865.1|6862.3|6864.5|6861.7|9
1626791940000|2021-07-20 14:39:00|6865|6862.2|6865.1|6862.3|6866.1|6863.3|6864.1|6861.3|55
1626791950000|2021-07-20 14:39:10|6864.8|6862|6862.3|6859.5|6864.8|6862|6861.8|6859|40
1626791960000|2021-07-20 14:39:20|6862.1|6859.3|6864.1|6861.3|6865.1|6862.3|6862.1|6859.3|46
1626791970000|2021-07-20 14:39:30|6864.6|6861.8|6869.1|6866.3|6870.1|6867.3|6864.1|6861.3|84
1626791980000|2021-07-20 14:39:40|6868.4|6865.6|6866.6|6863.8|6869.3|6866.5|6866.5|6863.7|7
1626791990000|2021-07-20 14:39:50|6866.1|6863.3|6867.6|6864.8|6867.6|6864.8|6865.6|6862.8|28
1626792000000|2021-07-20 14:40:00|6868.1|6865.3|6866.1|6863.3|6870.1|6867.3|6866.1|6863.3|268
1626792010000|2021-07-20 14:40:10|6866.5|6863.7|6866.1|6863.3|6868.5|6865.7|6865.5|6862.7|33
1626792020000|2021-07-20 14:40:20|6867.1|6864.3|6868.1|6865.3|6868.1|6865.3|6866.6|6863.8|18
1626792030000|2021-07-20 14:40:30|6868.6|6865.8|6869.1|6866.3|6870.5|6867.7|6868.6|6865.8|26
1626792040000|2021-07-20 14:40:40|6869.8|6867|6870.1|6867.3|6871.1|6868.3|6869.8|6867|37
1626792050000|2021-07-20 14:40:50|6871.1|6868.3|6867.1|6864.3|6871.1|6868.3|6867|6864.2|41
1626792060000|2021-07-20 14:41:00|6867.3|6864.5|6868.6|6865.8|6870|6867.2|6867.3|6864.5|19
1626792070000|2021-07-20 14:41:10|6868.1|6865.3|6864.3|6861.5|6868.1|6865.3|6863.1|6860.3|76
1626792080000|2021-07-20 14:41:20|6864.1|6861.3|6863.5|6860.7|6864.1|6861.3|6861.1|6858.3|32
1626792090000|2021-07-20 14:41:30|6863.8|6861|6862.6|6859.8|6864.6|6861.8|6861.5|6858.7|21
1626792100000|2021-07-20 14:41:40|6862.5|6859.7|6860.1|6857.3|6862.5|6859.7|6858.8|6856|357
1626792110000|2021-07-20 14:41:50|6859.3|6856.5|6864.1|6861.3|6864.1|6861.3|6859.1|6856.3|112
1626792120000|2021-07-20 14:42:00|6864.4|6861.6|6862.1|6859.3|6865.1|6862.3|6859.6|6856.8|58
1626792130000|2021-07-20 14:42:10|6862.3|6859.5|6860.6|6857.8|6862.3|6859.5|6860.1|6857.3|40
1626792140000|2021-07-20 14:42:20|6860.3|6857.5|6861.6|6858.8|6862.3|6859.5|6860.1|6857.3|16
1626792150000|2021-07-20 14:42:30|6861.3|6858.5|6860|6857.2|6862.8|6860|6858.6|6855.8|630
1626792160000|2021-07-20 14:42:40|6859.8|6857|6860.3|6857.5|6861|6858.2|6858.5|6855.7|99
1626792170000|2021-07-20 14:42:50|6859.8|6857|6854.1|6851.3|6860.2|6857.4|6853.8|6851|892
1626792180000|2021-07-20 14:43:00|6853.7|6850.9|6853.3|6850.5|6855.6|6852.8|6852.6|6849.8|106
1626792190000|2021-07-20 14:43:10|6854.1|6851.3|6852.2|6849.4|6854.2|6851.4|6852.2|6849.4|147
1626792200000|2021-07-20 14:43:20|6851.8|6849|6848.6|6845.8|6852.2|6849.4|6848.6|6845.8|127
1626792210000|2021-07-20 14:43:30|6848.7|6845.9|6848.2|6845.4|6849.2|6846.4|6847.2|6844.4|53
1626792220000|2021-07-20 14:43:40|6848.7|6845.9|6851.5|6848.7|6851.5|6848.7|6848.6|6845.8|110
1626792230000|2021-07-20 14:43:50|6852.2|6849.4|6853.2|6850.4|6855.7|6852.9|6852.2|6849.4|76
1626792240000|2021-07-20 14:44:00|6853.9|6851.1|6853.8|6851|6854.2|6851.4|6852.6|6849.8|34
1626792250000|2021-07-20 14:44:10|6853.6|6850.8|6856.6|6853.8|6856.6|6853.8|6853.2|6850.4|212
1626792260000|2021-07-20 14:44:20|6855.8|6853|6854.7|6851.9|6855.8|6853|6854.1|6851.3|9
1626792270000|2021-07-20 14:44:30|6854.8|6852|6855.7|6852.9|6856.8|6854|6854.6|6851.8|22
1626792280000|2021-07-20 14:44:40|6855.8|6853|6853.2|6850.4|6855.8|6853|6852.7|6849.9|61
1626792290000|2021-07-20 14:44:50|6853.1|6850.3|6851.7|6848.9|6853.2|6850.4|6851.5|6848.7|37
1626792300000|2021-07-20 14:45:00|6851.6|6848.8|6847.8|6845|6851.6|6848.8|6845.2|6842.4|179
1626792310000|2021-07-20 14:45:10|6847.7|6844.9|6845.8|6843|6847.7|6844.9|6845.7|6842.9|29
1626792320000|2021-07-20 14:45:20|6845.7|6842.9|6848.4|6845.6|6848.8|6846|6845.7|6842.9|30
1626792330000|2021-07-20 14:45:30|6847.7|6844.9|6845.7|6842.9|6847.7|6844.9|6845.6|6842.8|32
1626792340000|2021-07-20 14:45:40|6845.6|6842.8|6847.7|6844.9|6848.6|6845.8|6845.2|6842.4|15
1626792350000|2021-07-20 14:45:50|6847.6|6844.8|6846.8|6844|6849.2|6846.4|6846.8|6844|156
1626792360000|2021-07-20 14:46:00|6846.2|6843.4|6845.7|6842.9|6846.2|6843.4|6842.6|6839.8|133
1626792370000|2021-07-20 14:46:10|6845.6|6842.8|6844.6|6841.8|6845.6|6842.8|6844.2|6841.4|14
1626792380000|2021-07-20 14:46:20|6843.6|6840.8|6845.2|6842.4|6845.2|6842.4|6842.6|6839.8|114
1626792390000|2021-07-20 14:46:30|6845.7|6842.9|6847.7|6844.9|6848.7|6845.9|6845.7|6842.9|48
1626792400000|2021-07-20 14:46:40|6848.6|6845.8|6847.1|6844.3|6851.2|6848.4|6847.1|6844.3|73
1626792410000|2021-07-20 14:46:50|6848.9|6846.1|6849.7|6846.9|6850.8|6848|6848.9|6846.1|38
1626792420000|2021-07-20 14:47:00|6849.6|6846.8|6851.6|6848.8|6852.8|6850|6849.3|6846.5|138
1626792430000|2021-07-20 14:47:10|6850.7|6847.9|6852.8|6850|6852.8|6850|6850.7|6847.9|11
1626792440000|2021-07-20 14:47:20|6852.7|6849.9|6850.7|6847.9|6852.8|6850|6850.7|6847.9|51
1626792450000|2021-07-20 14:47:30|6851.2|6848.4|6850.2|6847.4|6852.2|6849.4|6850.2|6847.4|80
1626792460000|2021-07-20 14:47:40|6849.8|6847|6850.2|6847.4|6850.3|6847.5|6847.6|6844.8|74
1626792470000|2021-07-20 14:47:50|6849.9|6847.1|6845.3|6842.5|6849.9|6847.1|6844.3|6841.5|107
1626792480000|2021-07-20 14:48:00|6845|6842.2|6845.8|6843|6845.8|6843|6844.8|6842|23
1626792490000|2021-07-20 14:48:10|6845.7|6842.9|6846.8|6844|6847.8|6845|6844.8|6842|82
1626792500000|2021-07-20 14:48:20|6845.7|6842.9|6846.8|6844|6847.8|6845|6844.8|6842|9
1626792510000|2021-07-20 14:48:30|6847|6844.2|6850.8|6848|6851|6848.2|6847|6844.2|38
1626792520000|2021-07-20 14:48:40|6851|6848.2|6850.3|6847.5|6851.8|6849|6848.8|6846|48
1626792530000|2021-07-20 14:48:50|6850|6847.2|6851.3|6848.5|6851.8|6849|6850|6847.2|120
1626792540000|2021-07-20 14:49:00|6851.8|6849|6851.8|6849|6851.8|6849|6851.3|6848.5|66
1626792550000|2021-07-20 14:49:10|6851.7|6848.9|6851.3|6848.5|6853.7|6850.9|6849.5|6846.7|100
1626792560000|2021-07-20 14:49:20|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|10
1626792570000|2021-07-20 14:49:30|6851.3|6848.5|6853.5|6850.7|6853.5|6850.7|6851.3|6848.5|3
1626792580000|2021-07-20 14:49:40|6853|6850.2|6855.5|6852.7|6855.5|6852.7|6853|6850.2|5
1626792590000|2021-07-20 14:49:50|6855.8|6853|6863.8|6861|6865|6862.2|6855.8|6853|144
1626792600000|2021-07-20 14:50:00|6864|6861.2|6866.3|6863.5|6868|6865.2|6864|6861.2|161
1626792610000|2021-07-20 14:50:10|6866.2|6863.4|6867.3|6864.5|6867.5|6864.7|6865.5|6862.7|37
1626792620000|2021-07-20 14:50:20|6867.8|6865|6867|6864.2|6868|6865.2|6866.8|6864|29
1626792630000|2021-07-20 14:50:30|6867.8|6865|6866|6863.2|6867.8|6865|6865.7|6862.9|10
1626792640000|2021-07-20 14:50:40|6866.1|6863.3|6866.8|6864|6867.8|6865|6866|6863.2|22
1626792650000|2021-07-20 14:50:50|6867|6864.2|6867.8|6865|6868|6865.2|6867|6864.2|18
1626792660000|2021-07-20 14:51:00|6868|6865.2|6869.1|6866.3|6869.5|6866.7|6867.8|6865|115
1626792670000|2021-07-20 14:51:10|6869.8|6867|6868|6865.2|6869.8|6867|6866|6863.2|35
1626792680000|2021-07-20 14:51:20|6867.8|6865|6869.5|6866.7|6870.5|6867.7|6867.2|6864.4|23
1626792690000|2021-07-20 14:51:30|6870|6867.2|6869|6866.2|6871|6868.2|6869|6866.2|72
1626792700000|2021-07-20 14:51:40|6868.3|6865.5|6865|6862.2|6868.3|6865.5|6863.8|6861|61
1626792710000|2021-07-20 14:51:50|6864.5|6861.7|6861.5|6858.7|6864.7|6861.9|6861.3|6858.5|14
1626792720000|2021-07-20 14:52:00|6861.6|6858.8|6864.6|6861.8|6865|6862.2|6861.5|6858.7|23
1626792730000|2021-07-20 14:52:10|6865.1|6862.3|6865.3|6862.5|6867.5|6864.7|6865|6862.2|56
1626792740000|2021-07-20 14:52:20|6864.5|6861.7|6863.8|6861|6865|6862.2|6863.6|6860.8|9
1626792750000|2021-07-20 14:52:30|6863.5|6860.7|6863|6860.2|6864.1|6861.3|6863|6860.2|2
1626792760000|2021-07-20 14:52:40|6863.1|6860.3|6859.6|6856.8|6863.5|6860.7|6859.5|6856.7|55
1626792770000|2021-07-20 14:52:50|6859.8|6857|6862|6859.2|6862.1|6859.3|6859|6856.2|35
1626792780000|2021-07-20 14:53:00|6862.1|6859.3|6858|6855.2|6862.1|6859.3|6857.2|6854.4|24
1626792790000|2021-07-20 14:53:10|6857.1|6854.3|6856|6853.2|6858|6855.2|6855.1|6852.3|8
1626792800000|2021-07-20 14:53:20|6856.1|6853.3|6859.1|6856.3|6859.6|6856.8|6856.1|6853.3|63
1626792810000|2021-07-20 14:53:30|6858.1|6855.3|6858.8|6856|6861|6858.2|6858.1|6855.3|7
1626792820000|2021-07-20 14:53:40|6858.1|6855.3|6856|6853.2|6858.1|6855.3|6855.1|6852.3|7
1626792830000|2021-07-20 14:53:50|6855.1|6852.3|6854.8|6852|6855.1|6852.3|6854.1|6851.3|1
1626792840000|2021-07-20 14:54:00|6854.5|6851.7|6857|6854.2|6858|6855.2|6854.5|6851.7|24
1626792850000|2021-07-20 14:54:10|6857.1|6854.3|6858.7|6855.9|6859.1|6856.3|6856.6|6853.8|56
1626792860000|2021-07-20 14:54:20|6859.1|6856.3|6857.1|6854.3|6859.7|6856.9|6857|6854.2|69
1626792870000|2021-07-20 14:54:30|6857.2|6854.4|6857|6854.2|6858.1|6855.3|6857|6854.2|7
1626792880000|2021-07-20 14:54:40|6857.1|6854.3|6856.1|6853.3|6858.1|6855.3|6855.1|6852.3|17
1626792890000|2021-07-20 14:54:50|6856.6|6853.8|6857.2|6854.4|6858.1|6855.3|6856.1|6853.3|18
1626792900000|2021-07-20 14:55:00|6857.1|6854.3|6856.5|6853.7|6858.1|6855.3|6856.1|6853.3|5
1626792910000|2021-07-20 14:55:10|6856.2|6853.4|6856|6853.2|6857.1|6854.3|6854.1|6851.3|10
1626792920000|2021-07-20 14:55:20|6856.1|6853.3|6855.1|6852.3|6856.6|6853.8|6854.9|6852.1|61
1626792930000|2021-07-20 14:55:30|6855.2|6852.4|6854.2|6851.4|6855.2|6852.4|6853.2|6850.4|5
1626792940000|2021-07-20 14:55:40|6854.6|6851.8|6854|6851.2|6854.7|6851.9|6852.6|6849.8|8
1626792950000|2021-07-20 14:55:50|6853.4|6850.6|6852.1|6849.3|6854|6851.2|6852.1|6849.3|4
1626792960000|2021-07-20 14:56:00|6852.2|6849.4|6851.6|6848.8|6853.1|6850.3|6851.5|6848.7|101
1626792970000|2021-07-20 14:56:10|6851.7|6848.9|6854.1|6851.3|6854.1|6851.3|6851.7|6848.9|37
1626792980000|2021-07-20 14:56:20|6853.6|6850.8|6855.1|6852.3|6856.1|6853.3|6853.2|6850.4|31
1626792990000|2021-07-20 14:56:30|6855|6852.2|6853.4|6850.6|6855|6852.2|6853.1|6850.3|7
1626793000000|2021-07-20 14:56:40|6853.7|6850.9|6854|6851.2|6854.6|6851.8|6853.2|6850.4|4
1626793010000|2021-07-20 14:56:50|6853.1|6850.3|6853.2|6850.4|6853.2|6850.4|6851.6|6848.8|5
1626793020000|2021-07-20 14:57:00|6853.4|6850.6|6851.2|6848.4|6854.1|6851.3|6851.2|6848.4|29
1626793030000|2021-07-20 14:57:10|6851.4|6848.6|6855|6852.2|6855.7|6852.9|6851.4|6848.6|74
1626793040000|2021-07-20 14:57:20|6854.4|6851.6|6855.6|6852.8|6856.2|6853.4|6854.4|6851.6|26
1626793050000|2021-07-20 14:57:30|6855.2|6852.4|6854.2|6851.4|6856.4|6853.6|6852.4|6849.6|46
1626793060000|2021-07-20 14:57:40|6854.4|6851.6|6855.1|6852.3|6855.7|6852.9|6854.1|6851.3|26
1626793070000|2021-07-20 14:57:50|6855.2|6852.4|6855.2|6852.4|6856.7|6853.9|6854.6|6851.8|11
1626793080000|2021-07-20 14:58:00|6856.5|6853.7|6862.4|6859.6|6862.4|6859.6|6856.5|6853.7|92
1626793090000|2021-07-20 14:58:10|6862.7|6859.9|6862|6859.2|6863.8|6861|6861.5|6858.7|59
1626793100000|2021-07-20 14:58:20|6861.8|6859|6863.5|6860.7|6863.6|6860.8|6861.1|6858.3|40
1626793110000|2021-07-20 14:58:30|6863.1|6860.3|6862.2|6859.4|6864|6861.2|6862.1|6859.3|9
1626793120000|2021-07-20 14:58:40|6862.7|6859.9|6863.2|6860.4|6863.7|6860.9|6862.1|6859.3|36
1626793130000|2021-07-20 14:58:50|6863.1|6860.3|6865.4|6862.6|6865.7|6862.9|6863.1|6860.3|143
1626793140000|2021-07-20 14:59:00|6865.7|6862.9|6863.1|6860.3|6867.2|6864.4|6863.1|6860.3|74
1626793150000|2021-07-20 14:59:10|6864.1|6861.3|6866.2|6863.4|6866.2|6863.4|6864.1|6861.3|108
1626793160000|2021-07-20 14:59:20|6866.1|6863.3|6864.2|6861.4|6866.1|6863.3|6863.6|6860.8|16
1626793170000|2021-07-20 14:59:30|6864.6|6861.8|6865.2|6862.4|6866.6|6863.8|6864.6|6861.8|27
1626793180000|2021-07-20 14:59:40|6866.1|6863.3|6869.2|6866.4|6869.2|6866.4|6865.2|6862.4|138
1626793190000|2021-07-20 14:59:50|6869.1|6866.3|6870|6867.2|6871.1|6868.3|6868.4|6865.6|25
1626793200000|2021-07-20 15:00:00|6869.5|6866.7|6871.2|6868.4|6873.1|6870.3|6867.7|6864.9|121
1626793210000|2021-07-20 15:00:10|6871.1|6868.3|6870.1|6867.3|6871.7|6868.9|6869.2|6866.4|153
1626793220000|2021-07-20 15:00:20|6870.2|6867.4|6874.2|6871.4|6876.1|6873.3|6870.2|6867.4|87
1626793230000|2021-07-20 15:00:30|6875|6872.2|6874.7|6871.9|6876.7|6873.9|6874.7|6871.9|505
1626793240000|2021-07-20 15:00:40|6875.2|6872.4|6876.6|6873.8|6877.2|6874.4|6875.1|6872.3|71
1626793250000|2021-07-20 15:00:50|6876.2|6873.4|6880.1|6877.3|6881.7|6878.9|6876.2|6873.4|231
1626793260000|2021-07-20 15:01:00|6880.2|6877.4|6878.2|6875.4|6881.2|6878.4|6877.7|6874.9|111
1626793270000|2021-07-20 15:01:10|6878.7|6875.9|6879.2|6876.4|6879.7|6876.9|6877.7|6874.9|25
1626793280000|2021-07-20 15:01:20|6879.1|6876.3|6880.1|6877.3|6880.1|6877.3|6878.1|6875.3|96
1626793290000|2021-07-20 15:01:30|6880.2|6877.4|6881.6|6878.8|6882.1|6879.3|6880.2|6877.4|117
1626793300000|2021-07-20 15:01:40|6881.2|6878.4|6880.4|6877.6|6882.2|6879.4|6879.9|6877.1|106
1626793310000|2021-07-20 15:01:50|6880.5|6877.7|6882.4|6879.6|6882.4|6879.6|6880.4|6877.6|33
1626793320000|2021-07-20 15:02:00|6882.1|6879.3|6881.4|6878.6|6882.4|6879.6|6880.2|6877.4|36
1626793330000|2021-07-20 15:02:10|6881.2|6878.4|6877.9|6875.1|6881.4|6878.6|6877.7|6874.9|23
1626793340000|2021-07-20 15:02:20|6878.1|6875.3|6875.4|6872.6|6878.1|6875.3|6873.4|6870.6|47
1626793350000|2021-07-20 15:02:30|6875.2|6872.4|6875.4|6872.6|6876.9|6874.1|6874.9|6872.1|27
1626793360000|2021-07-20 15:02:40|6875.7|6872.9|6875.6|6872.8|6875.9|6873.1|6874.4|6871.6|57
1626793370000|2021-07-20 15:02:50|6875.4|6872.6|6880.1|6877.3|6880.1|6877.3|6875.4|6872.6|28
1626793380000|2021-07-20 15:03:00|6879.7|6876.9|6878.7|6875.9|6879.7|6876.9|6877.6|6874.8|82
1626793390000|2021-07-20 15:03:10|6879.1|6876.3|6885.1|6882.3|6885.7|6882.9|6879.1|6876.3|253
1626793400000|2021-07-20 15:03:20|6884.7|6881.9|6886.6|6883.8|6887.1|6884.3|6884.7|6881.9|46
1626793410000|2021-07-20 15:03:30|6886.7|6883.9|6887.1|6884.3|6887.2|6884.4|6886.1|6883.3|34
1626793420000|2021-07-20 15:03:40|6886.8|6884|6887.6|6884.8|6887.7|6884.9|6886.5|6883.7|109
1626793430000|2021-07-20 15:03:50|6887.4|6884.6|6888.7|6885.9|6889.7|6886.9|6887.2|6884.4|60
1626793440000|2021-07-20 15:04:00|6889.1|6886.3|6888.6|6885.8|6890.1|6887.3|6888.6|6885.8|126
1626793450000|2021-07-20 15:04:10|6888.7|6885.9|6889.5|6886.7|6890.5|6887.7|6888.7|6885.9|79
1626793460000|2021-07-20 15:04:20|6889.6|6886.8|6886.7|6883.9|6889.6|6886.8|6886.1|6883.3|53
1626793470000|2021-07-20 15:04:30|6886.6|6883.8|6888.1|6885.3|6888.2|6885.4|6885.6|6882.8|92
1626793480000|2021-07-20 15:04:40|6888.2|6885.4|6897.2|6894.4|6898.7|6894.8|6888.1|6883.2|954
1626793490000|2021-07-20 15:04:50|6897.1|6894.3|6897.1|6894.3|6898.1|6895.3|6895.6|6892.8|148
1626793500000|2021-07-20 15:05:00|6896.7|6893.9|6898.2|6895.4|6898.2|6895.4|6895.7|6892.9|144
1626793510000|2021-07-20 15:05:10|6898.1|6895.3|6896.1|6893.3|6898.1|6895.3|6896|6893.2|17
1626793520000|2021-07-20 15:05:20|6895.8|6893|6893.1|6890.3|6895.8|6893|6891|6888.2|214
1626793530000|2021-07-20 15:05:30|6893.5|6890.7|6894.5|6891.7|6895.1|6892.3|6893.5|6890.7|80
1626793540000|2021-07-20 15:05:40|6894.3|6891.5|6897.1|6894.3|6897.5|6894.7|6894.1|6891.3|99
1626793550000|2021-07-20 15:05:50|6897.7|6894.9|6896.6|6893.8|6897.7|6894.9|6895.6|6892.8|61
1626793560000|2021-07-20 15:06:00|6896.5|6893.7|6898.1|6895.3|6899.5|6896.7|6896.1|6893.3|49
1626793570000|2021-07-20 15:06:10|6898.2|6895.4|6899.1|6896.3|6899.5|6896.7|6898.1|6895.3|10
1626793580000|2021-07-20 15:06:20|6898.6|6895.8|6896.5|6893.7|6898.6|6895.8|6896.5|6893.7|19
1626793590000|2021-07-20 15:06:30|6897.1|6894.3|6893.6|6890.8|6897.1|6894.3|6893.6|6890.8|54
1626793600000|2021-07-20 15:06:40|6893.7|6890.9|6895.5|6892.7|6896.6|6893.8|6893.5|6890.7|252
1626793610000|2021-07-20 15:06:50|6895.6|6892.8|6897.8|6887.8|6897.8|6893.3|6894|6887.8|86
1626793620000|2021-07-20 15:07:00|6897|6894.2|6898.6|6895.8|6899.1|6896.3|6896.7|6893.9|101
1626793630000|2021-07-20 15:07:10|6898.8|6896|6896.1|6893.3|6899|6896.2|6895.8|6893|136
1626793640000|2021-07-20 15:07:20|6896|6893.2|6896|6893.2|6896.1|6893.3|6895.5|6892.7|18
1626793650000|2021-07-20 15:07:30|6896.5|6893.7|6895.6|6892.8|6896.5|6893.7|6894.5|6891.7|61
1626793660000|2021-07-20 15:07:40|6896.1|6893.3|6894.1|6891.3|6896.1|6893.3|6893.6|6890.8|39
1626793670000|2021-07-20 15:07:50|6894.3|6891.5|6888.6|6885.8|6894.3|6891.5|6888.5|6885.7|130
1626793680000|2021-07-20 15:08:00|6889|6886.2|6888|6885.2|6889.1|6886.3|6886|6883.2|97
1626793690000|2021-07-20 15:08:10|6887.9|6885.1|6888.1|6885.3|6888.6|6885.8|6887.4|6884.6|10
1626793700000|2021-07-20 15:08:20|6888.4|6885.6|6890.4|6887.6|6891.1|6888.3|6888.4|6885.6|10
1626793710000|2021-07-20 15:08:30|6889.4|6886.6|6890.3|6887.5|6890.4|6887.6|6889.1|6886.3|9
1626793720000|2021-07-20 15:08:40|6890.1|6887.3|6891.9|6889.1|6891.9|6889.1|6889.4|6886.6|52
1626793730000|2021-07-20 15:08:50|6891.4|6888.6|6891.8|6889|6892.4|6889.6|6890.7|6887.9|26
1626793740000|2021-07-20 15:09:00|6891.4|6888.6|6892.9|6890.1|6896.9|6894.1|6891.4|6888.6|223
1626793750000|2021-07-20 15:09:10|6893.1|6890.3|6893.1|6890.3|6894.1|6891.3|6892.9|6890.1|24
1626793760000|2021-07-20 15:09:20|6892.4|6889.6|6894.1|6891.3|6895.1|6892.3|6892.1|6889.3|26
1626793770000|2021-07-20 15:09:30|6895.1|6892.3|6895.1|6892.3|6895.7|6892.9|6894.9|6892.1|26
1626793780000|2021-07-20 15:09:40|6895.2|6892.4|6897.1|6894.3|6897.1|6894.3|6895.2|6892.4|26
1626793790000|2021-07-20 15:09:50|6896.7|6893.9|6897.4|6894.6|6897.9|6895.1|6896.1|6893.3|82
1626793800000|2021-07-20 15:10:00|6897.1|6894.3|6897.1|6894.3|6898.1|6895.3|6897.1|6894.3|32
1626793810000|2021-07-20 15:10:10|6896.6|6893.8|6894.1|6891.3|6896.6|6893.8|6894.1|6891.3|31
1626793820000|2021-07-20 15:10:20|6893.9|6891.1|6894.1|6891.3|6895.6|6892.8|6893.6|6890.8|132
1626793830000|2021-07-20 15:10:30|6894.2|6891.4|6894.1|6891.3|6894.7|6891.9|6893.7|6890.9|33
1626793840000|2021-07-20 15:10:40|6893.7|6890.9|6895.6|6892.8|6896.4|6893.6|6893.7|6890.9|37
1626793850000|2021-07-20 15:10:50|6895.2|6892.4|6897.7|6894.9|6898.8|6896|6895.1|6892.3|62
1626793860000|2021-07-20 15:11:00|6897.6|6894.8|6901.1|6898.3|6904.6|6901.8|6897.6|6894.8|891
1626793870000|2021-07-20 15:11:10|6900.9|6898.1|6896.6|6893.8|6900.9|6898.1|6896.4|6893.6|73
1626793880000|2021-07-20 15:11:20|6896.1|6893.3|6894.1|6891.3|6897.9|6895.1|6893.9|6891.1|37
1626793890000|2021-07-20 15:11:30|6894.7|6891.9|6895.4|6892.6|6895.9|6893.1|6893.4|6890.6|29
1626793900000|2021-07-20 15:11:40|6894.6|6891.8|6892.6|6889.8|6895.1|6892.3|6892.6|6889.8|41
1626793910000|2021-07-20 15:11:50|6892.4|6889.6|6893.6|6890.8|6894.4|6891.6|6892.1|6889.3|66
1626793920000|2021-07-20 15:12:00|6894.1|6891.3|6890.1|6887.3|6894.1|6891.3|6889.9|6887.1|109
1626793930000|2021-07-20 15:12:10|6890.6|6887.8|6891.6|6888.8|6892.4|6889.6|6890.6|6887.8|54
1626793940000|2021-07-20 15:12:20|6891.7|6888.9|6886.7|6883.9|6891.7|6888.9|6886.2|6883.4|419
1626793950000|2021-07-20 15:12:30|6887.1|6884.3|6887.6|6884.8|6887.9|6885.1|6885.7|6882.9|77
1626793960000|2021-07-20 15:12:40|6887.4|6884.6|6887.2|6884.4|6888.1|6885.3|6885.7|6882.9|87
1626793970000|2021-07-20 15:12:50|6887.7|6884.9|6886.1|6883.3|6887.7|6884.9|6886.1|6883.3|61
1626793980000|2021-07-20 15:13:00|6886.4|6883.6|6889.1|6886.3|6889.6|6886.8|6886.4|6883.6|20
1626793990000|2021-07-20 15:13:10|6889.2|6886.4|6886.8|6884|6889.8|6887|6886.8|6884|450
1626794000000|2021-07-20 15:13:20|6887.1|6884.3|6887.9|6885.1|6888.8|6886|6887.1|6884.3|19
1626794010000|2021-07-20 15:13:30|6887.8|6885|6886.9|6884.1|6887.8|6885|6884.7|6881.9|231
1626794020000|2021-07-20 15:13:40|6886.8|6884|6885.4|6882.6|6886.9|6884.1|6885.4|6882.6|48
1626794030000|2021-07-20 15:13:50|6885.9|6883.1|6886.9|6884.1|6887.8|6885|6885.9|6883.1|38
1626794040000|2021-07-20 15:14:00|6887.1|6884.3|6887.1|6884.3|6888.1|6885.3|6886.6|6883.8|74
1626794050000|2021-07-20 15:14:10|6887.9|6885.1|6888.8|6886|6890.1|6887.3|6887.4|6884.6|135
1626794060000|2021-07-20 15:14:20|6889.1|6886.3|6888.1|6885.3|6889.6|6886.8|6888.1|6885.3|14
1626794070000|2021-07-20 15:14:30|6887.9|6885.1|6890.1|6887.3|6890.4|6887.6|6887.9|6885.1|47
1626794080000|2021-07-20 15:14:40|6889.9|6887.1|6889.1|6886.3|6889.9|6887.1|6888.1|6885.3|10
1626794090000|2021-07-20 15:14:50|6889.8|6887|6889.2|6886.4|6890.1|6887.3|6889.1|6886.3|5
1626794100000|2021-07-20 15:15:00|6889.9|6887.1|6887.9|6885.1|6892.1|6889.3|6887.9|6885.1|110
1626794110000|2021-07-20 15:15:10|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6887.4|6884.6|9
1626794120000|2021-07-20 15:15:20|6888.4|6885.6|6889.1|6886.3|6890.1|6887.3|6888.4|6885.6|16
1626794130000|2021-07-20 15:15:30|6889.5|6886.7|6890.4|6887.6|6892.1|6889.3|6889.5|6886.7|26
1626794140000|2021-07-20 15:15:40|6890.1|6887.3|6891.2|6888.4|6892.1|6889.3|6890.1|6887.3|16
1626794150000|2021-07-20 15:15:50|6891.7|6888.9|6889.9|6887.1|6892.4|6889.6|6889.9|6887.1|59
1626794160000|2021-07-20 15:16:00|6890.1|6887.3|6891.6|6888.8|6891.6|6888.8|6885.4|6882.6|615
1626794170000|2021-07-20 15:16:10|6891.7|6888.9|6888.7|6885.9|6892.1|6889.3|6888.4|6885.6|228
1626794180000|2021-07-20 15:16:20|6889.1|6886.3|6888.1|6885.3|6889.1|6886.3|6887.9|6885.1|20
1626794190000|2021-07-20 15:16:30|6888.4|6885.6|6889.1|6886.3|6891.1|6888.3|6888.4|6885.6|25
1626794200000|2021-07-20 15:16:40|6888.7|6885.9|6891.1|6888.3|6891.1|6888.3|6888.1|6885.3|64
1626794210000|2021-07-20 15:16:50|6890.8|6888|6890.1|6887.3|6890.8|6888|6889.1|6886.3|65
1626794220000|2021-07-20 15:17:00|6890.4|6887.6|6896.4|6893.6|6896.7|6893.9|6890.1|6887.3|85
1626794230000|2021-07-20 15:17:10|6896.2|6893.4|6894.1|6891.3|6896.6|6893.8|6894.1|6891.3|43
1626794240000|2021-07-20 15:17:20|6893.8|6891|6894.6|6891.8|6894.9|6892.1|6892.4|6889.6|238
1626794250000|2021-07-20 15:17:30|6894.7|6891.9|6893.9|6891.1|6894.9|6892.1|6893.9|6891.1|83
1626794260000|2021-07-20 15:17:40|6894.1|6891.3|6895.1|6892.3|6895.6|6892.8|6894.1|6891.3|41
1626794270000|2021-07-20 15:17:50|6894.7|6891.9|6895.4|6892.6|6895.7|6892.9|6894.7|6891.9|63
1626794280000|2021-07-20 15:18:00|6895.7|6892.9|6898|6895.2|6898.7|6895.9|6895.7|6892.9|141
1626794290000|2021-07-20 15:18:10|6897.7|6894.9|6897.4|6894.6|6897.9|6895.1|6896.7|6893.9|79
1626794300000|2021-07-20 15:18:20|6897.7|6894.9|6890.2|6887.4|6898.4|6895.6|6888|6885.2|208
1626794310000|2021-07-20 15:18:30|6890.6|6887.8|6889.9|6887.1|6892|6888.4|6889.1|6886.3|56
1626794320000|2021-07-20 15:18:40|6890|6887.2|6891.2|6888.4|6891.4|6888.6|6890|6887.2|26
1626794330000|2021-07-20 15:18:50|6890.4|6887.6|6888.4|6885.6|6890.4|6887.6|6887.5|6884.7|71
1626794340000|2021-07-20 15:19:00|6888.5|6885.7|6887.2|6884.4|6888.9|6886.1|6887.2|6884.4|31
1626794350000|2021-07-20 15:19:10|6887.4|6884.6|6886.2|6883.4|6887.4|6884.6|6886.2|6883.4|17
1626794360000|2021-07-20 15:19:20|6885.4|6882.6|6885.5|6882.7|6885.9|6883.1|6885.4|6882.6|21
1626794370000|2021-07-20 15:19:30|6885.9|6883.1|6884.4|6881.6|6885.9|6883.1|6884.4|6881.6|10
1626794380000|2021-07-20 15:19:40|6884.5|6881.7|6886.4|6883.6|6887.4|6884.6|6884.5|6881.7|36
1626794390000|2021-07-20 15:19:50|6886.2|6883.4|6885.2|6882.4|6886.4|6883.6|6885.2|6882.4|14
1626794400000|2021-07-20 15:20:00|6885.4|6882.6|6884.7|6881.9|6885.4|6882.6|6884.4|6881.6|12
1626794410000|2021-07-20 15:20:10|6884.4|6881.6|6885.4|6882.6|6886.4|6883.6|6884.4|6881.6|30
1626794420000|2021-07-20 15:20:20|6885.9|6883.1|6889.2|6886.4|6889.3|6886.5|6885.9|6883.1|36
1626794430000|2021-07-20 15:20:30|6889.3|6886.5|6889.2|6886.4|6889.3|6886.5|6888.2|6885.4|35
1626794440000|2021-07-20 15:20:40|6889.1|6886.3|6888|6885.2|6889.1|6886.3|6887.7|6884.9|49
1626794450000|2021-07-20 15:20:50|6888.2|6885.4|6886.7|6883.9|6888.7|6885.9|6886.7|6883.9|32
1626794460000|2021-07-20 15:21:00|6886.5|6883.7|6886.5|6883.7|6887.3|6884.5|6886.2|6883.4|50
1626794470000|2021-07-20 15:21:10|6886.8|6884|6882.3|6879.5|6886.8|6884|6882.3|6879.5|43
1626794480000|2021-07-20 15:21:20|6882.6|6879.8|6883.5|6880.7|6883.5|6880.7|6882.3|6879.5|23
1626794490000|2021-07-20 15:21:30|6883.8|6881|6884.3|6881.5|6885.3|6882.5|6883.8|6881|30
1626794500000|2021-07-20 15:21:40|6883.8|6881|6882.8|6880|6884.5|6881.7|6882.8|6880|13
1626794510000|2021-07-20 15:21:50|6882.3|6879.5|6876|6873.2|6882.8|6880|6876|6873.2|163
1626794520000|2021-07-20 15:22:00|6876.3|6873.5|6874.5|6871.7|6876.3|6873.5|6872.7|6869.9|124
1626794530000|2021-07-20 15:22:10|6874.3|6871.5|6875.5|6872.7|6875.6|6872.8|6873.3|6870.5|27
1626794540000|2021-07-20 15:22:20|6875.6|6872.8|6875.5|6872.7|6877|6874.2|6875.3|6872.5|21
1626794550000|2021-07-20 15:22:30|6875.3|6872.5|6874.3|6871.5|6875.5|6872.7|6874.2|6871.4|10
1626794560000|2021-07-20 15:22:40|6874.5|6871.7|6876|6873.2|6876.3|6873.5|6874.5|6871.7|35
1626794570000|2021-07-20 15:22:50|6875.8|6873|6877.3|6874.5|6877.8|6875|6875.3|6872.5|15
1626794580000|2021-07-20 15:23:00|6877.5|6874.7|6879|6876.2|6879|6876.2|6877.3|6874.5|49
1626794590000|2021-07-20 15:23:10|6878.6|6875.8|6877.5|6874.7|6878.6|6875.8|6877.5|6874.7|51
1626794600000|2021-07-20 15:23:20|6878|6875.2|6879|6876.2|6879|6876.2|6877|6874.2|8
1626794610000|2021-07-20 15:23:30|6880.5|6877.7|6877.8|6875|6880.5|6877.7|6877|6874.2|143
1626794620000|2021-07-20 15:23:40|6878.3|6875.5|6879.3|6876.5|6879.5|6876.7|6878.3|6875.5|59
1626794630000|2021-07-20 15:23:50|6878.8|6876|6879.5|6876.7|6879.5|6876.7|6878.3|6875.5|11
1626794640000|2021-07-20 15:24:00|6879.6|6876.8|6872.6|6869.8|6880.7|6877.5|6870|6867.2|421
1626794650000|2021-07-20 15:24:10|6872.1|6869.3|6874.1|6871.3|6876.5|6873.7|6872.1|6869.3|177
1626794660000|2021-07-20 15:24:20|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6871.3|6868.5|48
1626794670000|2021-07-20 15:24:30|6874.6|6871.8|6867.9|6865.1|6875.1|6872.3|6867.5|6864.7|145
1626794680000|2021-07-20 15:24:40|6869|6866.2|6866.1|6863.3|6869.3|6866.5|6866.1|6863.3|73
1626794690000|2021-07-20 15:24:50|6865.6|6862.8|6865.8|6863|6866.3|6863.5|6864.6|6861.8|92
1626794700000|2021-07-20 15:25:00|6865.6|6862.8|6865.8|6863|6866.3|6863.5|6862.8|6860|532
1626794710000|2021-07-20 15:25:10|6865.5|6862.7|6866.6|6863.8|6870|6867.2|6864.8|6862|344
1626794720000|2021-07-20 15:25:20|6867.5|6864.7|6864.3|6861.5|6867.5|6864.7|6861|6858.2|137
1626794730000|2021-07-20 15:25:30|6864.6|6861.8|6863.1|6860.3|6864.6|6861.8|6862.1|6859.3|58
1626794740000|2021-07-20 15:25:40|6863.6|6860.8|6866|6863.2|6866.6|6863.8|6863.5|6860.7|85
1626794750000|2021-07-20 15:25:50|6865.7|6862.9|6865|6862.2|6867.6|6864.8|6865|6862.2|51
1626794760000|2021-07-20 15:26:00|6864.6|6861.8|6870.1|6867.3|6870.1|6867.3|6864.6|6861.8|35
1626794770000|2021-07-20 15:26:10|6870|6867.2|6870.6|6867.8|6871|6868.2|6869|6866.2|141
1626794780000|2021-07-20 15:26:20|6870|6867.2|6867|6864.2|6870|6867.2|6865.6|6862.8|105
1626794790000|2021-07-20 15:26:30|6866.6|6863.8|6866.3|6863.5|6867|6864.2|6865.6|6862.8|63
1626794800000|2021-07-20 15:26:40|6865.6|6862.8|6864.3|6861.5|6865.8|6863|6864.3|6861.5|68
1626794810000|2021-07-20 15:26:50|6864|6861.2|6864.8|6862|6864.8|6862|6862.6|6859.8|194
1626794820000|2021-07-20 15:27:00|6865.1|6862.3|6862.6|6859.8|6865.6|6862.8|6862.5|6859.7|103
1626794830000|2021-07-20 15:27:10|6862.5|6859.7|6864.6|6861.8|6864.6|6861.8|6862.5|6859.7|45
1626794840000|2021-07-20 15:27:20|6863.8|6861|6860.8|6858|6866.3|6863.5|6860|6857.2|427
1626794850000|2021-07-20 15:27:30|6860.5|6857.7|6859.1|6856.3|6860.5|6857.7|6858.5|6855.7|70
1626794860000|2021-07-20 15:27:40|6859|6856.2|6858.1|6855.3|6859.5|6856.7|6858|6855.2|20
1626794870000|2021-07-20 15:27:50|6858.5|6855.7|6860.6|6857.8|6860.6|6857.8|6858|6855.2|65
1626794880000|2021-07-20 15:28:00|6860.8|6858|6863.6|6860.8|6863.6|6860.8|6860.6|6857.8|17
1626794890000|2021-07-20 15:28:10|6864.1|6861.3|6863.3|6860.5|6864.1|6861.3|6861.6|6858.8|35
1626794900000|2021-07-20 15:28:20|6864|6861.2|6865.6|6862.8|6866.5|6863.7|6863.6|6860.8|97
1626794910000|2021-07-20 15:28:30|6865.3|6862.5|6863.6|6860.8|6865.6|6862.8|6863.6|6860.8|56
1626794920000|2021-07-20 15:28:40|6864|6861.2|6866.1|6863.3|6866.3|6863.5|6864|6861.2|29
1626794930000|2021-07-20 15:28:50|6866|6863.2|6865|6862.2|6866.1|6863.3|6864|6861.2|218
1626794940000|2021-07-20 15:29:00|6866|6863.2|6867.6|6864.8|6868|6865.2|6864.3|6861.5|201
1626794950000|2021-07-20 15:29:10|6868|6865.2|6871|6868.2|6871|6868.2|6867|6864.2|108
1626794960000|2021-07-20 15:29:20|6871.3|6868.5|6871.3|6868.5|6871.7|6868.9|6869|6866.2|141
1626794970000|2021-07-20 15:29:30|6871|6868.2|6872|6869.2|6872.6|6869.8|6870.6|6867.8|220
1626794980000|2021-07-20 15:29:40|6872.3|6869.5|6872|6869.2|6872.3|6869.5|6871.3|6868.5|121
1626794990000|2021-07-20 15:29:50|6871.6|6868.8|6874.6|6871.8|6877|6874.2|6871.6|6868.8|380
1626795000000|2021-07-20 15:30:00|6874.8|6872|6877.3|6874.5|6877.3|6874.5|6872.8|6870|746
1626795010000|2021-07-20 15:30:10|6878.3|6875.5|6874.8|6872|6878.3|6875.5|6874.3|6871.5|446
1626795020000|2021-07-20 15:30:20|6874.6|6871.8|6875.1|6872.3|6875.3|6872.5|6873.3|6870.5|77
1626795030000|2021-07-20 15:30:30|6874.8|6872|6877.1|6874.3|6877.1|6874.3|6874.6|6871.8|75
1626795040000|2021-07-20 15:30:40|6876.8|6874|6876.8|6874|6879.3|6876.5|6875.6|6872.8|112
1626795050000|2021-07-20 15:30:50|6876.6|6873.8|6877.3|6874.5|6877.3|6874.5|6876.6|6873.8|49
1626795060000|2021-07-20 15:31:00|6879.3|6876.5|6879.1|6876.3|6879.5|6876.7|6878.3|6875.5|127
1626795070000|2021-07-20 15:31:10|6878.3|6875.5|6875.6|6872.8|6878.3|6875.5|6875.6|6872.8|34
1626795080000|2021-07-20 15:31:20|6874.9|6872.1|6875.3|6872.5|6875.9|6873.1|6874.9|6872.1|16
1626795090000|2021-07-20 15:31:30|6874.9|6872.1|6874.3|6871.5|6874.9|6872.1|6874.3|6871.5|11
1626795100000|2021-07-20 15:31:40|6874.6|6871.8|6875|6872.2|6875.3|6872.5|6873|6870.2|58
1626795110000|2021-07-20 15:31:50|6874.8|6872|6875.3|6872.5|6875.3|6872.5|6874.3|6871.5|19
1626795120000|2021-07-20 15:32:00|6875.4|6872.6|6876.3|6873.5|6878.5|6875.7|6875.4|6872.6|35
1626795130000|2021-07-20 15:32:10|6876.2|6873.4|6877.4|6874.6|6877.9|6875.1|6876.2|6873.4|61
1626795140000|2021-07-20 15:32:20|6877.2|6874.4|6876.7|6873.9|6878.4|6875.6|6876.2|6873.4|32
1626795150000|2021-07-20 15:32:30|6876.9|6874.1|6876.9|6874.1|6878.5|6875.7|6876.2|6873.4|31
1626795160000|2021-07-20 15:32:40|6877|6874.2|6876.4|6873.6|6879.2|6876.4|6876.4|6873.6|64
1626795170000|2021-07-20 15:32:50|6876.2|6873.4|6875.4|6872.6|6876.2|6873.4|6874.5|6871.7|96
1626795180000|2021-07-20 15:33:00|6875|6872.2|6875.4|6872.6|6875.9|6873.1|6873.5|6870.7|190
1626795190000|2021-07-20 15:33:10|6875.9|6873.1|6874.2|6871.4|6876.2|6873.4|6874.2|6871.4|11
1626795200000|2021-07-20 15:33:20|6873.9|6871.1|6873.5|6870.7|6874.9|6872.1|6873.5|6870.7|111
1626795210000|2021-07-20 15:33:30|6874.2|6871.4|6875.2|6872.4|6875.7|6872.9|6873.5|6870.7|45
1626795220000|2021-07-20 15:33:40|6874.5|6871.7|6877.5|6874.7|6878.5|6875.7|6873.5|6870.7|1941
1626795230000|2021-07-20 15:33:50|6877.7|6874.9|6880.2|6877.4|6880.2|6877.4|6877.7|6874.9|307
1626795240000|2021-07-20 15:34:00|6880|6877.2|6877.7|6874.9|6880|6877.2|6877.5|6874.7|160
1626795250000|2021-07-20 15:34:10|6877.8|6875|6877.8|6875|6878.8|6876|6877.4|6874.6|350
1626795260000|2021-07-20 15:34:20|6877.4|6874.6|6880.8|6878|6882.4|6879.6|6877.4|6874.6|285
1626795270000|2021-07-20 15:34:30|6880.4|6877.6|6881.4|6878.6|6881.8|6879|6880.4|6877.6|144
1626795280000|2021-07-20 15:34:40|6881.3|6878.5|6881.4|6878.6|6882.3|6879.5|6880.6|6877.8|43
1626795290000|2021-07-20 15:34:50|6880.9|6878.1|6880.3|6877.5|6881.4|6878.6|6879.4|6876.6|34
1626795300000|2021-07-20 15:35:00|6880.4|6877.6|6879.7|6876.9|6882.7|6879.9|6878.8|6876|458
1626795310000|2021-07-20 15:35:10|6880.1|6877.3|6881.8|6879|6882.4|6879.6|6880.1|6877.3|84
1626795320000|2021-07-20 15:35:20|6881.4|6878.6|6882.6|6879.8|6883.6|6880.8|6880.4|6877.6|133
1626795330000|2021-07-20 15:35:30|6882.4|6879.6|6881.8|6879|6884.1|6881.3|6881.8|6879|150
1626795340000|2021-07-20 15:35:40|6881.9|6879.1|6882.8|6880|6882.8|6880|6881.8|6879|43
1626795350000|2021-07-20 15:35:50|6881.9|6879.1|6880.3|6877.5|6882.4|6879.6|6879.8|6877|37
1626795360000|2021-07-20 15:36:00|6880.4|6877.6|6879.9|6877.1|6880.9|6878.1|6879.4|6876.6|33
1626795370000|2021-07-20 15:36:10|6879.8|6877|6879.3|6876.5|6879.8|6877|6877.8|6875|56
1626795380000|2021-07-20 15:36:20|6879.4|6876.6|6882.8|6880|6883.4|6880.6|6879.4|6876.6|63
1626795390000|2021-07-20 15:36:30|6883.4|6880.6|6881.4|6878.6|6883.8|6881|6880.4|6877.6|42
1626795400000|2021-07-20 15:36:40|6880.6|6877.8|6881.4|6878.6|6881.4|6878.6|6880.3|6877.5|4
1626795410000|2021-07-20 15:36:50|6881.1|6878.3|6879.1|6876.3|6881.1|6878.3|6878.9|6876.1|48
1626795420000|2021-07-20 15:37:00|6879.4|6876.6|6881.6|6878.8|6882.1|6879.3|6879.4|6876.6|43
1626795430000|2021-07-20 15:37:10|6881.9|6879.1|6882.1|6879.3|6884.1|6881.3|6881.1|6878.3|360
1626795440000|2021-07-20 15:37:20|6881.6|6878.8|6882.7|6879.9|6882.7|6879.9|6881.6|6878.8|15
1626795450000|2021-07-20 15:37:30|6882.4|6879.6|6884.7|6881.9|6884.7|6881.9|6881.6|6878.8|122
1626795460000|2021-07-20 15:37:40|6884.6|6881.8|6885.6|6882.8|6885.6|6882.8|6884.6|6881.8|17
1626795470000|2021-07-20 15:37:50|6885.7|6882.9|6885.6|6882.8|6885.7|6882.9|6885.2|6882.4|61
1626795480000|2021-07-20 15:38:00|6885.7|6882.9|6886.6|6883.8|6888.2|6885.4|6885.7|6882.9|106
1626795490000|2021-07-20 15:38:10|6886.7|6883.9|6883.7|6880.9|6886.7|6883.9|6883.7|6880.9|75
1626795500000|2021-07-20 15:38:20|6883.6|6880.8|6883.1|6880.3|6884.1|6881.3|6883.1|6880.3|96
1626795510000|2021-07-20 15:38:30|6882.7|6879.9|6881.6|6878.8|6884.1|6881.3|6880.7|6877.9|297
1626795520000|2021-07-20 15:38:40|6881.7|6878.9|6881.1|6878.3|6882.3|6879.5|6881.1|6878.3|19
1626795530000|2021-07-20 15:38:50|6881.8|6879|6881.7|6878.9|6882.1|6879.3|6881.7|6878.9|6
1626795540000|2021-07-20 15:39:00|6882.1|6879.3|6882.6|6879.8|6882.7|6879.9|6881.1|6878.3|24
1626795550000|2021-07-20 15:39:10|6882.7|6879.9|6881.9|6879.1|6882.7|6879.9|6880.3|6877.5|258
1626795560000|2021-07-20 15:39:20|6882.4|6879.6|6883.1|6880.3|6883.4|6880.6|6882.4|6879.6|35
1626795570000|2021-07-20 15:39:30|6883.4|6880.6|6884.4|6881.6|6884.4|6881.6|6883.4|6880.6|10
1626795580000|2021-07-20 15:39:40|6884.1|6881.3|6884.1|6881.3|6884.4|6881.6|6883.9|6881.1|8
1626795590000|2021-07-20 15:39:50|6883.9|6881.1|6883.9|6881.1|6884.4|6881.6|6883.1|6880.3|6
1626795600000|2021-07-20 15:40:00|6883.6|6880.8|6887.6|6884.8|6888.6|6885.8|6883.6|6880.8|197
1626795610000|2021-07-20 15:40:10|6887.7|6884.9|6886.6|6883.8|6888.6|6885.8|6886.1|6883.3|171
1626795620000|2021-07-20 15:40:20|6886.1|6883.3|6885.6|6882.8|6886.7|6883.9|6885.1|6882.3|57
1626795630000|2021-07-20 15:40:30|6885.4|6882.6|6884.7|6881.9|6885.4|6882.6|6884.7|6881.9|9
1626795640000|2021-07-20 15:40:40|6885.2|6882.4|6886.7|6883.9|6886.7|6883.9|6884.7|6881.9|36
1626795650000|2021-07-20 15:40:50|6886.6|6883.8|6886.7|6883.9|6886.7|6883.9|6885.7|6882.9|34
1626795660000|2021-07-20 15:41:00|6885.7|6882.9|6887.6|6884.8|6887.7|6884.9|6885.7|6882.9|17
1626795670000|2021-07-20 15:41:10|6887.7|6884.9|6887.7|6884.9|6888.2|6885.4|6886.7|6883.9|18
1626795680000|2021-07-20 15:41:20|6888.2|6885.4|6888.7|6885.9|6890.3|6887.5|6886.8|6884|205
1626795690000|2021-07-20 15:41:30|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|8
1626795700000|2021-07-20 15:41:40|6887.8|6885|6886.7|6883.9|6887.8|6885|6886.7|6883.9|50
1626795710000|2021-07-20 15:41:50|6887.2|6884.4|6888.9|6886.1|6889.2|6886.4|6887.2|6884.4|8
1626795720000|2021-07-20 15:42:00|6888.6|6885.8|6891.8|6889|6891.8|6889|6888.1|6885.3|80
1626795730000|2021-07-20 15:42:10|6892.3|6889.5|6891.5|6888.7|6892.3|6889.5|6890.7|6887.9|455
1626795740000|2021-07-20 15:42:20|6891|6888.2|6889.8|6887|6891.3|6888.5|6888.3|6885.5|482
1626795750000|2021-07-20 15:42:30|6890|6887.2|6890.3|6887.5|6890.7|6887.9|6889.7|6886.9|5
1626795760000|2021-07-20 15:42:40|6890.7|6887.9|6890.7|6887.9|6890.8|6888|6890.2|6887.4|6
1626795770000|2021-07-20 15:42:50|6890.3|6887.5|6890.2|6887.4|6890.8|6888|6889.7|6886.9|9
1626795780000|2021-07-20 15:43:00|6889.7|6886.9|6888.7|6885.9|6889.7|6886.9|6888.7|6885.9|11
1626795790000|2021-07-20 15:43:10|6888|6885.2|6887.7|6884.9|6888|6885.2|6886.7|6883.9|9
1626795800000|2021-07-20 15:43:20|6888.1|6885.3|6888.1|6885.3|6888.2|6885.4|6885.7|6882.9|72
1626795810000|2021-07-20 15:43:30|6888.7|6885.9|6889.7|6886.9|6889.7|6886.9|6888.6|6885.8|37
1626795820000|2021-07-20 15:43:40|6890.1|6887.3|6889.1|6886.3|6890.1|6887.3|6889.1|6886.3|46
1626795830000|2021-07-20 15:43:50|6888.6|6885.8|6889.6|6886.8|6890.1|6887.3|6888.6|6885.8|22
1626795840000|2021-07-20 15:44:00|6889.7|6886.9|6891.8|6889|6892.2|6889.4|6889.6|6886.8|37
1626795850000|2021-07-20 15:44:10|6890.7|6887.9|6891.6|6888.8|6891.7|6888.9|6890.6|6887.8|12
1626795860000|2021-07-20 15:44:20|6891.1|6888.3|6891.1|6888.3|6891.7|6888.9|6891.1|6888.3|16
1626795870000|2021-07-20 15:44:30|6890.9|6888.1|6892.7|6889.9|6892.7|6889.9|6890.6|6887.8|59
1626795880000|2021-07-20 15:44:40|6892.6|6889.8|6892.4|6889.6|6892.7|6889.9|6892.1|6889.3|13
1626795890000|2021-07-20 15:44:50|6892.6|6889.8|6894.1|6891.3|6895.3|6892.5|6892.1|6889.3|238
1626795900000|2021-07-20 15:45:00|6893.7|6890.9|6894.8|6892|6895.3|6892.5|6893.7|6890.9|61
1626795910000|2021-07-20 15:45:10|6894.7|6891.9|6895.2|6892.4|6895.3|6892.5|6893.7|6890.9|131
1626795920000|2021-07-20 15:45:20|6894.7|6891.9|6895.3|6892.5|6895.3|6892.5|6894.2|6891.4|44
1626795930000|2021-07-20 15:45:30|6895.2|6892.4|6895.3|6892.5|6895.3|6892.5|6895.2|6892.4|16
1626795940000|2021-07-20 15:45:40|6894.7|6891.9|6894.7|6891.9|6895.3|6892.5|6894.6|6891.8|33
1626795950000|2021-07-20 15:45:50|6894.6|6891.8|6894.7|6891.9|6894.7|6891.9|6893.6|6890.8|16
1626795960000|2021-07-20 15:46:00|6895.1|6892.3|6895.3|6892.5|6895.3|6892.5|6895.1|6892.3|20
1626795970000|2021-07-20 15:46:10|6895.2|6892.4|6895.3|6892.5|6895.3|6892.5|6895.2|6892.4|15
1626795980000|2021-07-20 15:46:20|6895.1|6892.3|6894.8|6892|6895.1|6892.3|6894.7|6891.9|11
1626795990000|2021-07-20 15:46:30|6894.7|6891.9|6893.2|6890.4|6895.1|6892.3|6893.2|6890.4|10
1626796000000|2021-07-20 15:46:40|6893.3|6890.5|6893.7|6890.9|6894.2|6891.4|6893.3|6890.5|36
1626796010000|2021-07-20 15:46:50|6893.6|6890.8|6891.1|6888.3|6893.6|6890.8|6891.1|6888.3|21
1626796020000|2021-07-20 15:47:00|6890.1|6887.3|6891.4|6888.6|6891.4|6888.6|6889.1|6886.3|93
1626796030000|2021-07-20 15:47:10|6891.9|6889.1|6893.4|6890.6|6893.4|6890.6|6891.9|6889.1|72
1626796040000|2021-07-20 15:47:20|||||||||49
1626796050000|2021-07-20 15:47:30|6892.9|6890.1|6892.8|6890|6892.9|6890.1|6892.4|6889.6|2
1626796060000|2021-07-20 15:47:40|6892.6|6889.8|6892.1|6889.3|6893.1|6890.3|6891.9|6889.1|50
1626796070000|2021-07-20 15:47:50|6892.8|6890|6893.4|6890.6|6893.4|6890.6|6892.8|6890|4
1626796080000|2021-07-20 15:48:00|6893.8|6891|6893.8|6891|6894.9|6892.1|6893.8|6891|76
1626796090000|2021-07-20 15:48:10|6894.1|6891.3|6892.8|6890|6894.4|6891.6|6892.8|6890|15
1626796100000|2021-07-20 15:48:20|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|2
1626796110000|2021-07-20 15:48:30|6893.3|6890.5|6894.4|6891.6|6894.4|6891.6|6893.3|6890.5|10
1626796120000|2021-07-20 15:48:40|6894.9|6892.1|6894.8|6892|6894.9|6892.1|6894.8|6892|24
1626796130000|2021-07-20 15:48:50|6894.4|6891.6|6894.8|6892|6894.8|6892|6894.4|6891.6|16
1626796140000|2021-07-20 15:49:00|6894.9|6892.1|6894.8|6892|6894.9|6892.1|6894.8|6892|2
1626796150000|2021-07-20 15:49:10|||||||||11
1626796160000|2021-07-20 15:49:20|6894.3|6891.5|6894.4|6891.6|6894.4|6891.6|6894.3|6891.5|24
1626796170000|2021-07-20 15:49:30|6894.8|6892|6895.1|6892.3|6895.1|6892.3|6892.8|6890|71
1626796180000|2021-07-20 15:49:40|||||||||5
1626796190000|2021-07-20 15:49:50|6894.4|6891.6|6894.1|6891.3|6894.4|6891.6|6893.8|6891|29
1626796200000|2021-07-20 15:50:00|6894.4|6891.6|6896.4|6893.6|6896.8|6894|6894.3|6891.5|197
1626796210000|2021-07-20 15:50:10|6896.7|6893.9|6898.6|6895.8|6901.1|6898.3|6896.7|6893.9|412
1626796220000|2021-07-20 15:50:20|6899.8|6897|6900.9|6898.1|6901.4|6898.6|6899.6|6896.8|51
1626796230000|2021-07-20 15:50:30|6900.8|6898|6900.6|6897.8|6900.9|6898.1|6899.4|6896.6|6
1626796240000|2021-07-20 15:50:40|6901.1|6898.3|6900.9|6898.1|6901.4|6898.6|6900.9|6898.1|26
1626796250000|2021-07-20 15:50:50|6901.3|6898.5|6900.9|6898.1|6901.8|6899|6900.8|6898|131
1626796260000|2021-07-20 15:51:00|6900.8|6898|6896.9|6894.1|6900.8|6898|6895.3|6892.5|66
1626796270000|2021-07-20 15:51:10|6896.4|6893.6|6895.9|6893.1|6896.4|6893.6|6894.4|6891.6|50
1626796280000|2021-07-20 15:51:20|6896.1|6893.3|6896.4|6893.6|6896.4|6893.6|6895.4|6892.6|11
1626796290000|2021-07-20 15:51:30|6896.1|6893.3|6896.4|6893.6|6896.4|6893.6|6895.9|6893.1|4
1626796300000|2021-07-20 15:51:40|6896.3|6893.5|6896.4|6893.6|6896.4|6893.6|6896.3|6893.5|11
1626796310000|2021-07-20 15:51:50|6896.3|6893.5|6895.4|6892.6|6896.3|6893.5|6895.3|6892.5|29
1626796320000|2021-07-20 15:52:00|6895.1|6892.3|6891.3|6888.5|6895.1|6892.3|6890.4|6887.6|86
1626796330000|2021-07-20 15:52:10|6891.1|6888.3|6891.4|6888.6|6891.4|6888.6|6889.4|6886.6|20
1626796340000|2021-07-20 15:52:20|6891.8|6889|6892.8|6890|6893.4|6890.6|6891.8|6889|76
1626796350000|2021-07-20 15:52:30|6893.1|6890.3|6892.8|6890|6893.4|6890.6|6892.8|6890|6
1626796360000|2021-07-20 15:52:40|6891.8|6889|6891.4|6888.6|6891.8|6889|6891.4|6888.6|9
1626796370000|2021-07-20 15:52:50|6891.3|6888.5|6890.3|6887.5|6891.4|6888.6|6890.3|6887.5|12
1626796380000|2021-07-20 15:53:00|6890.4|6887.6|6892.9|6890.1|6893.4|6890.6|6890.4|6887.6|32
1626796390000|2021-07-20 15:53:10|6893.1|6890.3|6894.4|6891.6|6894.4|6891.6|6893.1|6890.3|9
1626796400000|2021-07-20 15:53:20|6895.1|6892.3|6894.4|6891.6|6895.4|6892.6|6894.4|6891.6|16
1626796410000|2021-07-20 15:53:30|6895.1|6892.3|6894.8|6892|6895.4|6892.6|6894.8|6892|9
1626796420000|2021-07-20 15:53:40|6893.4|6890.6|6895.1|6892.3|6895.1|6892.3|6893.4|6890.6|13
1626796430000|2021-07-20 15:53:50|6895.4|6892.6|6894.4|6891.6|6895.4|6892.6|6893.8|6891|7
1626796440000|2021-07-20 15:54:00|6894.9|6892.1|6893.8|6891|6895.4|6892.6|6893.4|6890.6|27
1626796450000|2021-07-20 15:54:10|6894.3|6891.5|6894.4|6891.6|6894.4|6891.6|6893.8|6891|20
1626796460000|2021-07-20 15:54:20|6894.3|6891.5|6895.8|6893|6895.8|6893|6893.8|6891|18
1626796470000|2021-07-20 15:54:30|6896.5|6893.7|6896.9|6894.1|6896.9|6894.1|6896.3|6893.5|43
1626796480000|2021-07-20 15:54:40|6897|6894.2|6896.4|6893.6|6897|6894.2|6896.4|6893.6|8
1626796490000|2021-07-20 15:54:50|6898|6895.2|6895.9|6893.1|6898|6895.2|6895.8|6893|146
1626796500000|2021-07-20 15:55:00|6895.8|6893|6895.8|6893|6896.4|6893.6|6895.4|6892.6|13
1626796510000|2021-07-20 15:55:10|6895.4|6892.6|6895.4|6892.6|6896.4|6893.6|6895.3|6892.5|32
1626796520000|2021-07-20 15:55:20|6895.8|6893|6896.8|6894|6896.9|6894.1|6895.4|6892.6|15
1626796530000|2021-07-20 15:55:30|6896.4|6893.6|6900.4|6897.6|6901.8|6899|6896.4|6893.6|290
1626796540000|2021-07-20 15:55:40|6900.8|6898|6900.4|6897.6|6900.9|6898.1|6900.4|6897.6|5
1626796550000|2021-07-20 15:55:50|6900.3|6897.5|6900.3|6897.5|6900.9|6898.1|6900.3|6897.5|117
1626796560000|2021-07-20 15:56:00|6900.5|6897.7|6902.8|6900|6903.4|6900.6|6900.5|6897.7|64
1626796570000|2021-07-20 15:56:10|6903.3|6900.5|6901.4|6898.6|6903.3|6900.5|6901.4|6898.6|116
1626796580000|2021-07-20 15:56:20|6901.3|6898.5|6901.4|6898.6|6901.4|6898.6|6899.8|6897|38
1626796590000|2021-07-20 15:56:30|||||||||3
1626796600000|2021-07-20 15:56:40|6901|6898.2|6900.4|6897.6|6901|6898.2|6900.4|6897.6|10
1626796610000|2021-07-20 15:56:50|6900.8|6898|6899.9|6897.1|6900.8|6898|6899.8|6897|9
1626796620000|2021-07-20 15:57:00|6900|6897.2|6901.3|6898.5|6901.4|6898.6|6899.4|6896.6|32
1626796630000|2021-07-20 15:57:10|6901.4|6898.6|6899.8|6897|6901.4|6898.6|6899.8|6897|7
1626796640000|2021-07-20 15:57:20|6900|6897.2|6899.4|6896.6|6900.4|6897.6|6898.4|6895.6|21
1626796650000|2021-07-20 15:57:30|6899.3|6896.5|6901.5|6898.7|6902.7|6899.9|6898.8|6896|353
1626796660000|2021-07-20 15:57:40|6901.7|6898.9|6901.5|6898.7|6901.7|6898.9|6901.5|6898.7|8
1626796670000|2021-07-20 15:57:50|6902.5|6899.7|6904.2|6901.4|6905|6902.2|6902.4|6899.6|72
1626796680000|2021-07-20 15:58:00|6904.5|6901.7|6904.7|6901.9|6904.7|6901.9|6904|6901.2|29
1626796690000|2021-07-20 15:58:10|6904.4|6901.6|6904|6901.2|6905|6902.2|6904|6901.2|20
1626796700000|2021-07-20 15:58:20|6904.5|6901.7|6904.2|6901.4|6905|6902.2|6904.2|6901.4|51
1626796710000|2021-07-20 15:58:30|6904.5|6901.7|6903.5|6900.7|6904.5|6901.7|6903.5|6900.7|20
1626796720000|2021-07-20 15:58:40|6903|6900.2|6902.7|6899.9|6903.4|6900.6|6902.3|6899.5|6
1626796730000|2021-07-20 15:58:50|6902.5|6899.7|6901.5|6898.7|6903|6900.2|6901.5|6898.7|14
1626796740000|2021-07-20 15:59:00|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6900.5|6897.7|68
1626796750000|2021-07-20 15:59:10|6902|6899.2|6901|6898.2|6902|6899.2|6901|6898.2|36
1626796760000|2021-07-20 15:59:20|6901.6|6898.8|6903.7|6900.9|6903.7|6900.9|6901.6|6898.8|58
1626796770000|2021-07-20 15:59:30|6903.5|6900.7|6903.3|6900.5|6904.9|6902.1|6903|6900.2|60
1626796780000|2021-07-20 15:59:40|6903.7|6900.9|6904.2|6901.4|6904.7|6901.9|6903|6900.2|102
1626796790000|2021-07-20 15:59:50|6904|6901.2|6904|6901.2|6904|6901.2|6903|6900.2|44
1626796800000|2021-07-20 16:00:00|6903.7|6900.9|6900.7|6897.9|6904|6901.2|6900.5|6897.7|131
1626796810000|2021-07-20 16:00:10|6900.5|6897.7|6901|6898.2|6901|6898.2|6900|6897.2|9
1626796820000|2021-07-20 16:00:20|6900.7|6897.9|6901.2|6898.4|6902.9|6900.1|6900.5|6897.7|35
1626796830000|2021-07-20 16:00:30|6901.3|6898.5|6901.3|6898.5|6901.7|6898.9|6900.7|6897.9|122
1626796840000|2021-07-20 16:00:40|6901.2|6898.4|6901.3|6898.5|6901.7|6898.9|6901|6898.2|32
1626796850000|2021-07-20 16:00:50|6901.7|6898.9|6895|6892.2|6901.7|6898.9|6895|6892.2|68
1626796860000|2021-07-20 16:01:00|6895.2|6892.4|6892.7|6889.9|6895.2|6892.4|6892|6889.2|95
1626796870000|2021-07-20 16:01:10|6893|6890.2|6894.5|6891.7|6895.7|6892.9|6893|6890.2|13
1626796880000|2021-07-20 16:01:20|6894.7|6891.9|6895.7|6892.9|6895.7|6892.9|6893.7|6890.9|49
1626796890000|2021-07-20 16:01:30|6895.8|6893|6898.2|6895.4|6898.7|6895.9|6895.7|6892.9|49
1626796900000|2021-07-20 16:01:40|6898.7|6895.9|6898|6895.2|6900.8|6898|6898|6895.2|764
1626796910000|2021-07-20 16:01:50|6897.7|6894.9|6898.7|6895.9|6899.7|6896.9|6897.7|6894.9|67
1626796920000|2021-07-20 16:02:00|6898.5|6895.7|6899|6896.2|6899.7|6896.9|6898.4|6895.6|37
1626796930000|2021-07-20 16:02:10|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|14
1626796940000|2021-07-20 16:02:20|6899|6896.2|6899.5|6896.7|6899.7|6896.9|6899|6896.2|14
1626796950000|2021-07-20 16:02:30|6899.7|6896.9|6898.5|6895.7|6899.7|6896.9|6898.5|6895.7|22
1626796960000|2021-07-20 16:02:40|6899|6896.2|6901.7|6898.9|6902.3|6899.5|6898.7|6895.9|26
1626796970000|2021-07-20 16:02:50|6901.5|6898.7|6901.8|6899|6901.8|6899|6901.5|6898.7|5
1626796980000|2021-07-20 16:03:00|6902.2|6899.4|6902.3|6899.5|6902.7|6899.9|6902.2|6899.4|11
1626796990000|2021-07-20 16:03:10|6902.7|6899.9|6900|6897.2|6902.7|6899.9|6899.7|6896.9|23
1626797000000|2021-07-20 16:03:20|6899.7|6896.9|6902|6899.2|6902.5|6899.7|6899.7|6896.9|122
1626797010000|2021-07-20 16:03:30|6901.7|6898.9|6902|6899.2|6903.3|6900.5|6901.3|6898.5|31
1626797020000|2021-07-20 16:03:40|6902.2|6899.4|6902.7|6899.9|6902.7|6899.9|6902.2|6899.4|29
1626797030000|2021-07-20 16:03:50|6902.5|6899.7|6900.5|6897.7|6903|6900.2|6900.2|6897.4|41
1626797040000|2021-07-20 16:04:00|6900.2|6897.4|6898.5|6895.7|6900.7|6897.9|6897.5|6894.7|22
1626797050000|2021-07-20 16:04:10|6898.2|6895.4|6898|6895.2|6899.3|6896.5|6897|6894.2|181
1626797060000|2021-07-20 16:04:20|6898.5|6895.7|6900|6897.2|6900|6897.2|6897.5|6894.7|57
1626797070000|2021-07-20 16:04:30|6899.8|6897|6898|6895.2|6899.8|6897|6898|6895.2|13
1626797080000|2021-07-20 16:04:40|6898.7|6895.9|6892.2|6889.4|6898.7|6895.9|6891|6888.2|186
1626797090000|2021-07-20 16:04:50|6892.4|6889.6|6896.5|6893.7|6896.8|6894|6892|6889.2|293
1626797100000|2021-07-20 16:05:00|6896.7|6893.9|6895.7|6892.9|6896.7|6893.9|6894.9|6892.1|25
1626797110000|2021-07-20 16:05:10|6895.5|6892.7|6893.7|6890.9|6895.7|6892.9|6893.5|6890.7|14
1626797120000|2021-07-20 16:05:20|6892.7|6889.9|6893.2|6890.4|6893.7|6890.9|6892.2|6889.4|45
1626797130000|2021-07-20 16:05:30|6892.8|6890|6891.7|6888.9|6892.8|6890|6891.7|6888.9|36
1626797140000|2021-07-20 16:05:40|6891.8|6889|6891.2|6888.4|6891.8|6889|6890.5|6887.7|45
1626797150000|2021-07-20 16:05:50|6890.8|6888|6892.7|6889.9|6894.3|6891.5|6890.8|6888|52
1626797160000|2021-07-20 16:06:00|6892.8|6890|6891.7|6888.9|6892.8|6890|6890.8|6888|15
1626797170000|2021-07-20 16:06:10|6890.7|6887.9|6890.5|6887.7|6890.7|6887.9|6890|6887.2|233
1626797180000|2021-07-20 16:06:20|6890.7|6887.9|6889.7|6886.9|6890.7|6887.9|6889.2|6886.4|75
1626797190000|2021-07-20 16:06:30|6889.4|6886.6|6889|6886.2|6889.7|6886.9|6888.2|6885.4|47
1626797200000|2021-07-20 16:06:40|6890.5|6887.7|6889.7|6886.9|6890.7|6887.9|6889.5|6886.7|30
1626797210000|2021-07-20 16:06:50|6890|6887.2|6889|6886.2|6890.7|6887.9|6889|6886.2|53
1626797220000|2021-07-20 16:07:00|6888.7|6885.9|6891|6888.2|6891.7|6888.9|6888.7|6885.9|41
1626797230000|2021-07-20 16:07:10|6891.5|6888.7|6890.2|6887.4|6891.5|6888.7|6890|6887.2|26
1626797240000|2021-07-20 16:07:20|6890.4|6887.6|6885.7|6882.9|6890.7|6887.9|6885.7|6882.9|52
1626797250000|2021-07-20 16:07:30|6885.5|6882.7|6886.5|6883.7|6887.4|6884.6|6885.5|6882.7|30
1626797260000|2021-07-20 16:07:40|6886.7|6883.9|6885.7|6882.9|6886.7|6883.9|6885.2|6882.4|14
1626797270000|2021-07-20 16:07:50|6885.9|6883.1|6886.8|6884|6886.8|6884|6885.9|6883.1|4
1626797280000|2021-07-20 16:08:00|6887.5|6884.7|6888|6885.2|6889.5|6886.7|6887.5|6884.7|28
1626797290000|2021-07-20 16:08:10|6888.2|6885.4|6888.7|6885.9|6888.7|6885.9|6888.2|6885.4|6
1626797300000|2021-07-20 16:08:20|6888.5|6885.7|6887.4|6884.6|6890|6887.2|6887.4|6884.6|712
1626797310000|2021-07-20 16:08:30|6886.9|6884.1|6886.4|6883.6|6887.5|6884.7|6886.4|6883.6|12
1626797320000|2021-07-20 16:08:40|6887|6884.2|6886.4|6883.6|6888|6885.2|6886.4|6883.6|35
1626797330000|2021-07-20 16:08:50|6886.3|6883.5|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|18
1626797340000|2021-07-20 16:09:00|6885.3|6882.5|6885.4|6882.6|6886|6883.2|6884.4|6881.6|24
1626797350000|2021-07-20 16:09:10|6885.3|6882.5|6884.3|6881.5|6885.3|6882.5|6883.9|6881.1|92
1626797360000|2021-07-20 16:09:20|6883.9|6881.1|6883.4|6880.6|6883.9|6881.1|6882.3|6879.5|151
1626797370000|2021-07-20 16:09:30|6883.5|6880.7|6886.8|6884|6886.9|6884.1|6883.5|6880.7|44
1626797380000|2021-07-20 16:09:40|6886.9|6884.1|6885.9|6883.1|6886.9|6884.1|6885.4|6882.6|1
1626797390000|2021-07-20 16:09:50|6885.5|6882.7|6885.4|6882.6|6885.8|6883|6884.8|6882|23
1626797400000|2021-07-20 16:10:00|6885.8|6883|6884.4|6881.6|6886.4|6883.6|6883.4|6880.6|39
1626797410000|2021-07-20 16:10:10|6884.3|6881.5|6881.4|6878.6|6885.4|6882.6|6881.3|6878.5|78
1626797420000|2021-07-20 16:10:20|6882|6879.2|6880.9|6878.1|6882.4|6879.6|6880.4|6877.6|48
1626797430000|2021-07-20 16:10:30|6881.2|6878.4|6881.4|6878.6|6882.2|6879.4|6881.2|6878.4|75
1626797440000|2021-07-20 16:10:40|6881.7|6878.9|6881.4|6878.6|6881.7|6878.9|6881.4|6878.6|12
1626797450000|2021-07-20 16:10:50|6881.7|6878.9|6880.1|6877.3|6881.7|6878.9|6880.1|6877.3|13
1626797460000|2021-07-20 16:11:00|6879.7|6876.9|6882|6879.2|6882|6879.2|6879.7|6876.9|44
1626797470000|2021-07-20 16:11:10|6882.7|6879.9|6881.4|6878.6|6883.4|6880.6|6881.4|6878.6|20
1626797480000|2021-07-20 16:11:20|6881.2|6878.4|6883|6880.2|6883|6880.2|6881.2|6878.4|17
1626797490000|2021-07-20 16:11:30|6883.4|6880.6|6883|6880.2|6883.5|6880.7|6883|6880.2|2
1626797500000|2021-07-20 16:11:40|6882.4|6879.6|6878.2|6875.4|6882.4|6879.6|6878.2|6875.4|214
1626797510000|2021-07-20 16:11:50|6878.4|6875.6|6878.7|6875.9|6879.7|6876.9|6878.2|6875.4|130
1626797520000|2021-07-20 16:12:00|6878.4|6875.6|6879.4|6876.6|6880.2|6877.4|6878.4|6875.6|7
1626797530000|2021-07-20 16:12:10|6879.7|6876.9|6878.7|6875.9|6880.2|6877.4|6878.7|6875.9|25
1626797540000|2021-07-20 16:12:20|6879|6876.2|6880.4|6877.6|6880.4|6877.6|6879|6876.2|15
1626797550000|2021-07-20 16:12:30|6880|6877.2|6878.4|6875.6|6880|6877.2|6878.4|6875.6|17
1626797560000|2021-07-20 16:12:40|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6877.9|6875.1|43
1626797570000|2021-07-20 16:12:50|6879.4|6876.6|6878.7|6875.9|6879.4|6876.6|6878.7|6875.9|47
1626797580000|2021-07-20 16:13:00|||||||||4
1626797590000|2021-07-20 16:13:10|||||||||19
1626797600000|2021-07-20 16:13:20|6878|6875.2|6877.4|6874.6|6878.7|6875.9|6877.4|6874.6|29
1626797610000|2021-07-20 16:13:30|6877.7|6874.9|6878.4|6875.6|6878.4|6875.6|6877.4|6874.6|30
1626797620000|2021-07-20 16:13:40|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6877.7|6874.9|250
1626797630000|2021-07-20 16:13:50|6878|6875.2|6875.9|6873.1|6878|6875.2|6875.7|6872.9|19
1626797640000|2021-07-20 16:14:00|6876|6873.2|6876.4|6873.6|6876.7|6873.9|6876|6873.2|6
1626797650000|2021-07-20 16:14:10|6876.5|6873.7|6876.4|6873.6|6876.5|6873.7|6876.4|6873.6|7
1626797660000|2021-07-20 16:14:20|6875.7|6872.9|6873.4|6870.6|6875.7|6872.9|6873.4|6870.6|347
1626797670000|2021-07-20 16:14:30|6873.2|6870.4|6875.4|6872.6|6875.4|6872.6|6873.2|6870.4|195
1626797680000|2021-07-20 16:14:40|6875.9|6873.1|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|8
1626797690000|2021-07-20 16:14:50|6875.9|6873.1|6878.2|6875.4|6878.2|6875.4|6875.4|6872.6|24
1626797700000|2021-07-20 16:15:00|6878.1|6875.3|6878.7|6875.9|6879.4|6876.6|6876.6|6873.8|71
1626797710000|2021-07-20 16:15:10|6878.2|6875.4|6874.2|6871.4|6878.2|6875.4|6874.2|6871.4|13
1626797720000|2021-07-20 16:15:20|6874.4|6871.6|6875.2|6872.4|6875.2|6872.4|6874.4|6871.6|6
1626797730000|2021-07-20 16:15:30|6875.1|6872.3|6875.2|6872.4|6875.4|6872.6|6874.2|6871.4|46
1626797740000|2021-07-20 16:15:40|6875.1|6872.3|6876.4|6873.6|6876.4|6873.6|6874.7|6871.9|3
1626797750000|2021-07-20 16:15:50|6876.7|6873.9|6874.9|6872.1|6876.7|6873.9|6874.9|6872.1|16
1626797760000|2021-07-20 16:16:00|6875.2|6872.4|6875.4|6872.6|6875.4|6872.6|6875.2|6872.4|3
1626797770000|2021-07-20 16:16:10|6875.2|6872.4|6875.4|6872.6|6875.6|6872.8|6874.7|6871.9|8
1626797780000|2021-07-20 16:16:20|6875.9|6873.1|6877.2|6874.4|6877.2|6874.4|6875.9|6873.1|28
1626797790000|2021-07-20 16:16:30|6877.4|6874.6|6877.4|6874.6|6878.9|6876.1|6877.4|6874.6|8
1626797800000|2021-07-20 16:16:40|6877.7|6874.9|6877.4|6874.6|6877.7|6874.9|6876.7|6873.9|8
1626797810000|2021-07-20 16:16:50|6877.2|6874.4|6875.9|6873.1|6877.2|6874.4|6875.7|6872.9|12
1626797820000|2021-07-20 16:17:00|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|1
1626797830000|2021-07-20 16:17:10|6876.4|6873.6|6878.2|6875.4|6878.4|6875.6|6876.2|6873.4|39
1626797840000|2021-07-20 16:17:20|6878.4|6875.6|6877.2|6874.4|6878.4|6875.6|6876.4|6873.6|18
1626797850000|2021-07-20 16:17:30|6876.9|6874.1|6875.7|6872.9|6877.4|6874.6|6875.7|6872.9|9
1626797860000|2021-07-20 16:17:40|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|20
1626797870000|2021-07-20 16:17:50|||||||||3
1626797880000|2021-07-20 16:18:00|6876.5|6873.7|6874.7|6871.9|6876.5|6873.7|6874.7|6871.9|47
1626797890000|2021-07-20 16:18:10|6873.2|6870.4|6870.7|6867.9|6873.2|6870.4|6869.7|6866.9|183
1626797900000|2021-07-20 16:18:20|6870.2|6867.4|6872.7|6869.9|6872.7|6869.9|6870.2|6867.4|85
1626797910000|2021-07-20 16:18:30|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6872|6869.2|4
1626797920000|2021-07-20 16:18:40|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6871.7|6868.9|12
1626797930000|2021-07-20 16:18:50|6872.9|6870.1|6872.1|6869.3|6873.4|6870.6|6872.1|6869.3|18
1626797940000|2021-07-20 16:19:00|6871.7|6868.9|6872.2|6869.4|6872.7|6869.9|6871.7|6868.9|28
1626797950000|2021-07-20 16:19:10|6872.1|6869.3|6871.7|6868.9|6872.4|6869.6|6871.7|6868.9|15
1626797960000|2021-07-20 16:19:20|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6872.2|6869.4|1
1626797970000|2021-07-20 16:19:30|6872.4|6869.6|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|13
1626797980000|2021-07-20 16:19:40|6871.7|6868.9|6872.7|6869.9|6873.4|6870.6|6871.7|6868.9|7
1626798000000|2021-07-20 16:20:00|6872.4|6869.6|6869.7|6866.9|6873.4|6870.6|6869.7|6866.9|35
1626798010000|2021-07-20 16:20:10|6870.7|6867.9|6862.7|6859.9|6871.1|6868.3|6860.7|6857.9|285
1626798020000|2021-07-20 16:20:20|6862.4|6859.6|6864.1|6861.3|6864.7|6861.9|6862.4|6859.6|129
1626798030000|2021-07-20 16:20:30|6863.7|6860.9|6864.7|6861.9|6864.7|6861.9|6863.7|6860.9|15
1626798040000|2021-07-20 16:20:40|6864.2|6861.4|6863.7|6860.9|6864.2|6861.4|6863.1|6860.3|36
1626798050000|2021-07-20 16:20:50|6864.1|6861.3|6867.1|6864.3|6867.2|6864.4|6864.1|6861.3|21
1626798060000|2021-07-20 16:21:00|6866.7|6863.9|6867.1|6864.3|6868.1|6865.3|6866.1|6863.3|46
1626798070000|2021-07-20 16:21:10|6867.5|6864.7|6870.1|6867.3|6871|6868.2|6867.5|6864.7|18
1626798080000|2021-07-20 16:21:20|6870.2|6867.4|6867.7|6864.9|6870.2|6867.4|6867.7|6864.9|21
1626798090000|2021-07-20 16:21:30|6868|6865.2|6869|6866.2|6869.1|6866.3|6868|6865.2|6
1626798100000|2021-07-20 16:21:40|6868.1|6865.3|6870.1|6867.3|6870.1|6867.3|6868.1|6865.3|3
1626798110000|2021-07-20 16:21:50|6869.6|6866.8|6869.1|6866.3|6869.6|6866.8|6868.1|6865.3|12
1626798120000|2021-07-20 16:22:00|6869|6866.2|6871.1|6868.3|6871.1|6868.3|6868.1|6865.3|31
1626798130000|2021-07-20 16:22:10|6871.6|6868.8|6870.6|6867.8|6872.1|6869.3|6869|6866.2|75
1626798140000|2021-07-20 16:22:20|6870.7|6867.9|6870.1|6867.3|6872.1|6869.3|6869.5|6866.7|18
1626798150000|2021-07-20 16:22:30|6870|6867.2|6870.1|6867.3|6870.1|6867.3|6870|6867.2|6
1626798160000|2021-07-20 16:22:40|6870.5|6867.7|6871.6|6868.8|6872|6869.2|6870.1|6867.3|85
1626798170000|2021-07-20 16:22:50|6872|6869.2|6872.1|6869.3|6874|6871.2|6872|6869.2|82
1626798180000|2021-07-20 16:23:00|6872.5|6869.7|6872.1|6869.3|6873.1|6870.3|6871.1|6868.3|93
1626798190000|2021-07-20 16:23:10|6872.5|6869.7|6873.1|6870.3|6873.8|6871|6872.5|6869.7|55
1626798200000|2021-07-20 16:23:20|6873.5|6870.7|6874|6871.2|6874.6|6871.8|6873.5|6870.7|24
1626798210000|2021-07-20 16:23:30|6873.6|6870.8|6876.1|6873.3|6876.2|6873.4|6873.6|6870.8|63
1626798220000|2021-07-20 16:23:40|6876.2|6873.4|6876.1|6873.3|6876.2|6873.4|6876.1|6873.3|2
1626798230000|2021-07-20 16:23:50|6873.6|6870.8|6871.1|6868.3|6873.6|6870.8|6870.1|6867.3|117
1626798240000|2021-07-20 16:24:00|6872.1|6869.3|6871.8|6869|6872.1|6869.3|6871.8|6869|8
1626798250000|2021-07-20 16:24:10|6871.5|6868.7|6871.1|6868.3|6871.7|6868.9|6870.5|6867.7|65
1626798260000|2021-07-20 16:24:20|6870.7|6867.9|6872.6|6869.8|6872.7|6869.9|6870.5|6867.7|327
1626798270000|2021-07-20 16:24:30|6872.7|6869.9|6872.2|6869.4|6873.2|6870.4|6872.2|6869.4|37
1626798280000|2021-07-20 16:24:40|6872.7|6869.9|6872.1|6869.3|6872.7|6869.9|6871.7|6868.9|4
1626798290000|2021-07-20 16:24:50|6872|6869.2|6872.2|6869.4|6872.2|6869.4|6871.1|6868.3|4
1626798300000|2021-07-20 16:25:00|6872.1|6869.3|6872|6869.2|6872.2|6869.4|6872|6869.2|23
1626798310000|2021-07-20 16:25:10|6871.7|6868.9|6871.7|6868.9|6872.2|6869.4|6870.1|6867.3|3
1626798320000|2021-07-20 16:25:20|6871.5|6868.7|6869.1|6866.3|6871.5|6868.7|6869.1|6866.3|2
1626798330000|2021-07-20 16:25:30|6869.7|6866.9|6871.5|6868.7|6871.6|6868.8|6869.7|6866.9|25
1626798340000|2021-07-20 16:25:40|6871.2|6868.4|6872.2|6869.4|6872.2|6869.4|6871.2|6868.4|7
1626798350000|2021-07-20 16:25:50|6872.4|6869.6|6872.2|6869.4|6872.7|6869.9|6872.1|6869.3|10
1626798360000|2021-07-20 16:26:00|6872.1|6869.3|6872.1|6869.3|6872.7|6869.9|6871.1|6868.3|13
1626798370000|2021-07-20 16:26:10|6872.2|6869.4|6872.6|6869.8|6872.7|6869.9|6872|6869.2|6
1626798380000|2021-07-20 16:26:20|6872.1|6869.3|6872.2|6869.4|6872.2|6869.4|6872.1|6869.3|2
1626798390000|2021-07-20 16:26:30|6872.6|6869.8|6872.1|6869.3|6872.6|6869.8|6872.1|6869.3|1
1626798400000|2021-07-20 16:26:40|||||||||4
1626798410000|2021-07-20 16:26:50|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|2
1626798420000|2021-07-20 16:27:00|6871.4|6868.6|6871.1|6868.3|6872.1|6869.3|6871.1|6868.3|2
1626798430000|2021-07-20 16:27:10|6871.6|6868.8|6871.2|6868.4|6872.2|6869.4|6871.2|6868.4|13
1626798440000|2021-07-20 16:27:20|6871.1|6868.3|6871.1|6868.3|6871.2|6868.4|6869.5|6866.7|26
1626798450000|2021-07-20 16:27:30|6871.2|6868.4|6870.6|6867.8|6871.2|6868.4|6870.6|6867.8|2
1626798460000|2021-07-20 16:27:40|6871.1|6868.3|6869.9|6867.1|6871.1|6868.3|6869.9|6867.1|10
1626798470000|2021-07-20 16:27:50|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.1|6866.3|25
1626798480000|2021-07-20 16:28:00|6869.1|6866.3|6865.6|6862.8|6869.1|6866.3|6864.9|6862.1|126
1626798490000|2021-07-20 16:28:10|6865.4|6862.6|6865.9|6863.1|6866.8|6864|6865.4|6862.6|7
1626798500000|2021-07-20 16:28:20|6866.1|6863.3|6865.6|6862.8|6866.1|6863.3|6865.4|6862.6|3
1626798510000|2021-07-20 16:28:30|6865.4|6862.6|6865.1|6862.3|6865.4|6862.6|6865.1|6862.3|5
1626798520000|2021-07-20 16:28:40|6866.1|6863.3|6864.1|6861.3|6866.1|6863.3|6863.4|6860.6|105
1626798530000|2021-07-20 16:28:50|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.1|6860.3|1
1626798540000|2021-07-20 16:29:00|6863.1|6860.3|6862.4|6859.6|6864.1|6861.3|6862.4|6859.6|15
1626798550000|2021-07-20 16:29:10|6863.1|6860.3|6863.7|6860.9|6863.7|6860.9|6863.1|6860.3|6
1626798560000|2021-07-20 16:29:20|6864.1|6861.3|6864.1|6861.3|6864.2|6861.4|6864.1|6861.3|7
1626798570000|2021-07-20 16:29:30|6864.2|6861.4|6863.4|6860.6|6864.2|6861.4|6863.4|6860.6|5
1626798580000|2021-07-20 16:29:40|6863.3|6860.5|6862.9|6860.1|6863.3|6860.5|6862.1|6859.3|14
1626798590000|2021-07-20 16:29:50|6862.1|6859.3|6860.6|6857.8|6862.1|6859.3|6860.4|6857.6|48
1626798600000|2021-07-20 16:30:00|6860.7|6857.9|6861.4|6858.6|6862.1|6859.3|6860.7|6857.9|17
1626798610000|2021-07-20 16:30:10|6861.2|6858.4|6861.1|6858.3|6861.6|6858.8|6861.1|6858.3|6
1626798620000|2021-07-20 16:30:20|6861.6|6858.8|6858.6|6855.8|6861.6|6858.8|6858.4|6855.6|46
1626798630000|2021-07-20 16:30:30|6858.4|6855.6|6860.4|6857.6|6860.4|6857.6|6858.4|6855.6|7
1626798640000|2021-07-20 16:30:40|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|6
1626798650000|2021-07-20 16:30:50|6859.6|6856.8|6859.1|6856.3|6859.9|6857.1|6858.9|6856.1|10
1626798660000|2021-07-20 16:31:00|6859.4|6856.6|6859.6|6856.8|6859.6|6856.8|6858.9|6856.1|14
1626798670000|2021-07-20 16:31:10|6859.2|6856.4|6858.4|6855.6|6859.2|6856.4|6858.4|6855.6|10
1626798680000|2021-07-20 16:31:20|6858.1|6855.3|6858.9|6856.1|6859.1|6856.3|6857.4|6854.6|44
1626798690000|2021-07-20 16:31:30|6859.1|6856.3|6859.7|6856.9|6859.7|6856.9|6859.1|6856.3|10
1626798700000|2021-07-20 16:31:40|6860.1|6857.3|6860.4|6857.6|6861.9|6859.1|6859.4|6856.6|643
1626798710000|2021-07-20 16:31:50|6860.7|6857.9|6860.2|6857.4|6860.7|6857.9|6860.2|6857.4|52
1626798720000|2021-07-20 16:32:00|6860.1|6857.3|6862.4|6859.6|6862.7|6859.9|6859.4|6856.6|52
1626798730000|2021-07-20 16:32:10|6861.7|6858.9|6861.4|6858.6|6861.7|6858.9|6860.7|6857.9|14
1626798740000|2021-07-20 16:32:20|||||||||1
1626798750000|2021-07-20 16:32:30|6862.2|6859.4|6864.2|6861.4|6864.2|6861.4|6862.2|6859.4|7
1626798760000|2021-07-20 16:32:40|6863.7|6860.9|6862.4|6859.6|6863.7|6860.9|6862.4|6859.6|8
1626798770000|2021-07-20 16:32:50|6864|6861.2|6865.4|6862.6|6865.4|6862.6|6864|6861.2|2
1626798780000|2021-07-20 16:33:00|6865.2|6862.4|6864.6|6861.8|6865.2|6862.4|6864.4|6861.6|50
1626798790000|2021-07-20 16:33:10|6865|6862.2|6864.4|6861.6|6865|6862.2|6864.4|6861.6|28
1626798810000|2021-07-20 16:33:30|6865|6862.2|6865.7|6862.9|6866.7|6863.9|6865|6862.2|10
1626798820000|2021-07-20 16:33:40|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.4|6862.6|5
1626798830000|2021-07-20 16:33:50|6866.4|6863.6|6865.1|6862.3|6866.4|6863.6|6864.7|6861.9|34
1626798840000|2021-07-20 16:34:00|6864.7|6861.9|6864.7|6861.9|6865.4|6862.6|6864.7|6861.9|9
1626798850000|2021-07-20 16:34:10|6864.4|6861.6|6865.2|6862.4|6865.5|6862.7|6864.4|6861.6|31
1626798860000|2021-07-20 16:34:20|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|4
1626798870000|2021-07-20 16:34:30|6864.5|6861.7|6864.9|6862.1|6864.9|6862.1|6864.5|6861.7|1
1626798880000|2021-07-20 16:34:40|6865.2|6862.4|6865.4|6862.6|6865.4|6862.6|6865.2|6862.4|2
1626798890000|2021-07-20 16:34:50|6864.6|6861.8|6863.4|6860.6|6864.6|6861.8|6863.4|6860.6|13
1626798900000|2021-07-20 16:35:00|6862.7|6859.9|6862.4|6859.6|6862.7|6859.9|6862.2|6859.4|135
1626798910000|2021-07-20 16:35:10|||||||||1
1626798920000|2021-07-20 16:35:20|6862.5|6859.7|6864.6|6861.8|6864.6|6861.8|6862.5|6859.7|37
1626798930000|2021-07-20 16:35:30|6865|6862.2|6864.5|6861.7|6865.4|6862.6|6864.4|6861.6|2
1626798940000|2021-07-20 16:35:40|6865|6862.2|6866.7|6863.9|6866.7|6863.9|6865|6862.2|22
1626798950000|2021-07-20 16:35:50|6867|6864.2|6875.4|6872.6|6875.4|6872.6|6867|6864.2|62
1626798960000|2021-07-20 16:36:00|6875|6872.2|6874|6871.2|6875|6872.2|6873.4|6870.6|19
1626798970000|2021-07-20 16:36:10|6874.2|6871.4|6872.9|6870.1|6874.2|6871.4|6872.4|6869.6|131
1626798980000|2021-07-20 16:36:20|6873.4|6870.6|6873.2|6870.4|6874.2|6871.4|6871.9|6869.1|14
1626798990000|2021-07-20 16:36:30|6872.4|6869.6|6873.5|6870.7|6873.5|6870.7|6872.4|6869.6|127
1626799000000|2021-07-20 16:36:40|6873.6|6870.8|6872.9|6870.1|6873.6|6870.8|6872.9|6870.1|4
1626799010000|2021-07-20 16:36:50|6872.7|6869.9|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|0
1626799020000|2021-07-20 16:37:00|6872.7|6869.9|6873.2|6870.4|6873.4|6870.6|6871.2|6868.4|21
1626799030000|2021-07-20 16:37:10|6873|6870.2|6872.8|6870|6873.4|6870.6|6872.8|6870|13
1626799040000|2021-07-20 16:37:20|6872.7|6869.9|6873.3|6870.5|6873.3|6870.5|6872.7|6869.9|2
1626799050000|2021-07-20 16:37:30|6873.2|6870.4|6874.2|6871.4|6874.2|6871.4|6872.7|6869.9|34
1626799060000|2021-07-20 16:37:40|6873.2|6870.4|6872.2|6869.4|6873.2|6870.4|6872.2|6869.4|11
1626799070000|2021-07-20 16:37:50|6872.1|6869.3|6871.2|6868.4|6872.1|6869.3|6871.2|6868.4|8
1626799080000|2021-07-20 16:38:00|6871.1|6868.3|6871.3|6868.5|6871.3|6868.5|6870.2|6867.4|6
1626799090000|2021-07-20 16:38:10|6871.7|6868.9|6872.3|6869.5|6872.7|6869.9|6871.7|6868.9|13
1626799100000|2021-07-20 16:38:20|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|11
1626799110000|2021-07-20 16:38:30|6871.8|6869|6869.7|6866.9|6871.8|6869|6869.7|6866.9|12
1626799120000|2021-07-20 16:38:40|6868.7|6865.9|6869.7|6866.9|6869.7|6866.9|6867.7|6864.9|85
1626799130000|2021-07-20 16:38:50|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|57
1626799140000|2021-07-20 16:39:00|6868.6|6865.8|6871.7|6868.9|6871.7|6868.9|6867.7|6864.9|59
1626799150000|2021-07-20 16:39:10|6872.1|6869.3|6872.7|6869.9|6873.2|6870.4|6872.1|6869.3|6
1626799160000|2021-07-20 16:39:20|6872.3|6869.5|6872.8|6870|6873|6870.2|6872.2|6869.4|9
1626799170000|2021-07-20 16:39:30|6873|6870.2|6873.2|6870.4|6873.3|6870.5|6872.8|6870|11
1626799180000|2021-07-20 16:39:40|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|2
1626799190000|2021-07-20 16:39:50|6874|6871.2|6875.3|6872.5|6875.3|6872.5|6874|6871.2|10
1626799200000|2021-07-20 16:40:00|6875.2|6872.4|6875|6872.2|6875.2|6872.4|6873.3|6870.5|24
1626799210000|2021-07-20 16:40:10|6875.3|6872.5|6877.3|6874.5|6877.3|6874.5|6875.3|6872.5|21
1626799220000|2021-07-20 16:40:20|6877.7|6874.9|6878|6875.2|6878|6875.2|6876.7|6873.9|38
1626799230000|2021-07-20 16:40:30|6877.7|6874.9|6877.8|6875|6878|6875.2|6876.3|6873.5|124
1626799240000|2021-07-20 16:40:40|6877.7|6874.9|6877.3|6874.5|6877.7|6874.9|6876.8|6874|12
1626799250000|2021-07-20 16:40:50|6877.1|6874.3|6877.2|6874.4|6877.3|6874.5|6876.7|6873.9|6
1626799260000|2021-07-20 16:41:00|6877.1|6874.3|6875.3|6872.5|6877.1|6874.3|6874.3|6871.5|15
1626799270000|2021-07-20 16:41:10|6875.7|6872.9|6876.8|6874|6876.8|6874|6875.3|6872.5|21
1626799280000|2021-07-20 16:41:20|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|28
1626799290000|2021-07-20 16:41:30|6877.3|6874.5|6876.3|6873.5|6878|6875.2|6876.3|6873.5|21
1626799300000|2021-07-20 16:41:40|6875.6|6872.8|6874.7|6871.9|6875.6|6872.8|6874.7|6871.9|26
1626799310000|2021-07-20 16:41:50|6874.8|6872|6874.8|6872|6875.3|6872.5|6874.8|6872|10
1626799320000|2021-07-20 16:42:00|6874.7|6871.9|6874.3|6871.5|6874.7|6871.9|6874|6871.2|7
1626799330000|2021-07-20 16:42:10|6874|6871.2|6874.3|6871.5|6874.6|6871.8|6873.7|6870.9|24
1626799340000|2021-07-20 16:42:20|6874.2|6871.4|6873.8|6871|6874.2|6871.4|6872.8|6870|10
1626799350000|2021-07-20 16:42:30|6874|6871.2|6873.8|6871|6874.2|6871.4|6873.8|6871|1
1626799360000|2021-07-20 16:42:40|6874.2|6871.4|6875.5|6872.7|6875.5|6872.7|6874.2|6871.4|2
1626799370000|2021-07-20 16:42:50|6875.3|6872.5|6874.7|6871.9|6875.3|6872.5|6874.7|6871.9|13
1626799380000|2021-07-20 16:43:00|6875.1|6872.3|6874.7|6871.9|6875.3|6872.5|6874.7|6871.9|7
1626799390000|2021-07-20 16:43:10|6874.2|6871.4|6874.3|6871.5|6874.3|6871.5|6874.2|6871.4|9
1626799400000|2021-07-20 16:43:20|6874.7|6871.9|6874.2|6871.4|6874.7|6871.9|6873.7|6870.9|13
1626799410000|2021-07-20 16:43:30|6874.1|6871.3|6873.3|6870.5|6874.1|6871.3|6873.2|6870.4|6
1626799420000|2021-07-20 16:43:40|6873.7|6870.9|6873.7|6870.9|6874|6871.2|6873.7|6870.9|1
1626799430000|2021-07-20 16:43:50|6873.8|6871|6872.1|6869.3|6875.3|6872.5|6872.1|6869.3|40
1626799440000|2021-07-20 16:44:00|6871.7|6868.9|6870.2|6867.4|6871.7|6868.9|6867.3|6864.5|77
1626799450000|2021-07-20 16:44:10|6870.3|6867.5|6869.8|6867|6870.7|6867.9|6869.2|6866.4|88
1626799460000|2021-07-20 16:44:20|6869.7|6866.9|6869.6|6866.8|6869.7|6866.9|6869.3|6866.5|4
1626799470000|2021-07-20 16:44:30|6870.7|6867.9|6873.3|6870.5|6873.3|6870.5|6870.2|6867.4|28
1626799480000|2021-07-20 16:44:40|6872.7|6869.9|6872.8|6870|6873.7|6870.9|6872.7|6869.9|59
1626799490000|2021-07-20 16:44:50|6872.7|6869.9|6871.3|6868.5|6872.7|6869.9|6871.3|6868.5|9
1626799500000|2021-07-20 16:45:00|6871.7|6868.9|6871.3|6868.5|6871.7|6868.9|6870.3|6867.5|15
1626799510000|2021-07-20 16:45:10|6870.8|6868|6871.3|6868.5|6871.3|6868.5|6869.7|6866.9|10
1626799520000|2021-07-20 16:45:20|6871.2|6868.4|6872|6869.2|6872|6869.2|6870.7|6867.9|13
1626799530000|2021-07-20 16:45:30|6871.6|6868.8|6871.5|6868.7|6871.6|6868.8|6870.3|6867.5|16
1626799540000|2021-07-20 16:45:40|6871.6|6868.8|6873.3|6870.5|6873.8|6871|6871.5|6868.7|9
1626799550000|2021-07-20 16:45:50|6873|6870.2|6872.5|6869.7|6873|6870.2|6872.3|6869.5|12
1626799560000|2021-07-20 16:46:00|6872.3|6869.5|6871.1|6868.3|6873|6870.2|6870.8|6868|5
1626799570000|2021-07-20 16:46:10|6871.5|6868.7|6872.3|6869.5|6873|6870.2|6871.5|6868.7|12
1626799580000|2021-07-20 16:46:20|6872.2|6869.4|6871.3|6868.5|6872.3|6869.5|6871.3|6868.5|7
1626799590000|2021-07-20 16:46:30|6871.7|6868.9|6872|6869.2|6872|6869.2|6871.7|6868.9|8
1626799600000|2021-07-20 16:46:40|6871.8|6869|6870.7|6867.9|6872|6869.2|6870.7|6867.9|13
1626799610000|2021-07-20 16:46:50|6869.7|6866.9|6868.3|6865.5|6869.8|6867|6868.2|6865.4|11
1626799620000|2021-07-20 16:47:00|6868.7|6865.9|6868|6865.2|6868.7|6865.9|6867.3|6864.5|6
1626799630000|2021-07-20 16:47:10|6868.1|6865.3|6871.3|6868.5|6872|6869.2|6868|6865.2|265
1626799640000|2021-07-20 16:47:20|6870.3|6867.5|6869.5|6866.7|6870.3|6867.5|6869.5|6866.7|13
1626799650000|2021-07-20 16:47:30|6869.8|6867|6869.2|6866.4|6869.8|6867|6868.8|6866|7
1626799660000|2021-07-20 16:47:40|6869.1|6866.3|6869.8|6867|6869.8|6867|6868.3|6865.5|62
1626799670000|2021-07-20 16:47:50|6869.3|6866.5|6870.7|6867.9|6871.2|6868.4|6869.3|6866.5|1
1626799680000|2021-07-20 16:48:00|6870.3|6867.5|6870.1|6867.3|6870.3|6867.5|6870.1|6867.3|3
1626799690000|2021-07-20 16:48:10|6869.3|6866.5|6872.2|6869.4|6872.3|6869.5|6869.3|6866.5|15
1626799700000|2021-07-20 16:48:20|6872.3|6869.5|6872.2|6869.4|6872.3|6869.5|6870.8|6868|3
1626799710000|2021-07-20 16:48:30|6871.3|6868.5|6871.5|6868.7|6872.2|6869.4|6871.3|6868.5|0
1626799720000|2021-07-20 16:48:40|6872.3|6869.5|6873.3|6870.5|6873.8|6871|6872.3|6869.5|8
1626799730000|2021-07-20 16:48:50|6873.5|6870.7|6873.1|6870.3|6873.5|6870.7|6872.3|6869.5|14
1626799740000|2021-07-20 16:49:00|6872.7|6869.9|6872.2|6869.4|6873.8|6871|6871.7|6868.9|316
1626799750000|2021-07-20 16:49:10|6872.1|6869.3|6872.1|6869.3|6872.2|6869.4|6871.6|6868.8|34
1626799760000|2021-07-20 16:49:20|6872.4|6869.6|6873.2|6870.4|6873.6|6870.8|6872.4|6869.6|11
1626799770000|2021-07-20 16:49:30|6873.1|6870.3|6873.6|6870.8|6873.7|6870.9|6873.1|6870.3|2
1626799780000|2021-07-20 16:49:40|6873.1|6870.3|6874.1|6871.3|6874.2|6871.4|6873.1|6870.3|19
1626799790000|2021-07-20 16:49:50|6874.2|6871.4|6876.1|6873.3|6876.2|6873.4|6874.1|6871.3|10
1626799800000|2021-07-20 16:50:00|6875.2|6872.4|6876.6|6873.8|6877.1|6874.3|6874.6|6871.8|5
1626799810000|2021-07-20 16:50:10|6876.2|6873.4|6877.2|6874.4|6877.2|6874.4|6876.2|6873.4|10
1626799820000|2021-07-20 16:50:20|6877.1|6874.3|6877.7|6874.9|6877.7|6874.9|6876.8|6874|9
1626799830000|2021-07-20 16:50:30|6877.6|6874.8|6876.7|6873.9|6877.6|6874.8|6876.7|6873.9|14
1626799840000|2021-07-20 16:50:40|6876.2|6873.4|6876.1|6873.3|6876.7|6873.9|6876.1|6873.3|24
1626799850000|2021-07-20 16:50:50|6876.2|6873.4|6877.7|6874.9|6877.7|6874.9|6876.1|6873.3|194
1626799860000|2021-07-20 16:51:00|6877.3|6874.5|6875.7|6872.9|6877.3|6874.5|6875.7|6872.9|28
1626799870000|2021-07-20 16:51:10|6876.2|6873.4|6877.2|6874.4|6877.2|6874.4|6876.2|6873.4|2
1626799880000|2021-07-20 16:51:20|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|1
1626799890000|2021-07-20 16:51:30|6877.7|6874.9|6878.7|6875.9|6878.7|6875.9|6877.7|6874.9|25
1626799900000|2021-07-20 16:51:40|6879.7|6876.9|6882.2|6879.4|6882.2|6879.4|6879.7|6876.9|24
1626799910000|2021-07-20 16:51:50|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6881.6|6878.8|20
1626799920000|2021-07-20 16:52:00|6883.1|6880.3|6882.7|6879.9|6883.2|6880.4|6882.7|6879.9|5
1626799930000|2021-07-20 16:52:10|6882.1|6879.3|6883.7|6880.9|6884.1|6881.3|6881.7|6878.9|16
1626799940000|2021-07-20 16:52:20|6884.1|6881.3|6884.7|6881.9|6884.7|6881.9|6884.1|6881.3|30
1626799950000|2021-07-20 16:52:30|6884.2|6881.4|6887.7|6884.9|6887.7|6884.9|6883.7|6880.9|32
1626799960000|2021-07-20 16:52:40|6887.4|6884.6|6886.7|6883.9|6887.4|6884.6|6886.1|6883.3|22
1626799970000|2021-07-20 16:52:50|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|3
1626799980000|2021-07-20 16:53:00|6886.2|6883.4|6886.1|6883.3|6886.2|6883.4|6886.1|6883.3|8
1626799990000|2021-07-20 16:53:10|6885.9|6883.1|6884.6|6881.8|6885.9|6883.1|6884.2|6881.4|25
1626800000000|2021-07-20 16:53:20|6884.7|6881.9|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|10
1626800010000|2021-07-20 16:53:30|6884.3|6881.5|6884.7|6881.9|6885.7|6882.9|6884.3|6881.5|10
1626800020000|2021-07-20 16:53:40|6885.2|6882.4|6885.1|6882.3|6886.1|6883.3|6885.1|6882.3|4
1626800030000|2021-07-20 16:53:50|6885.2|6882.4|6886.6|6883.8|6886.7|6883.9|6885.2|6882.4|6
1626800040000|2021-07-20 16:54:00|6886.2|6883.4|6885.1|6882.3|6886.2|6883.4|6883.1|6880.3|22
1626800050000|2021-07-20 16:54:10|6884.6|6881.8|6884.7|6881.9|6884.7|6881.9|6884.6|6881.8|3
1626800060000|2021-07-20 16:54:20|6885.1|6882.3|6884.6|6881.8|6885.1|6882.3|6883.7|6880.9|35
1626800070000|2021-07-20 16:54:30|6884.7|6881.9|6886.1|6883.3|6886.1|6883.3|6884.7|6881.9|20
1626800080000|2021-07-20 16:54:40|6886|6883.2|6885|6882.2|6886|6883.2|6884.7|6881.9|38
1626800090000|2021-07-20 16:54:50|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|3
1626800100000|2021-07-20 16:55:00|6884.2|6881.4|6884.2|6881.4|6885|6882.2|6884|6881.2|18
1626800110000|2021-07-20 16:55:10|6883.5|6880.7|6882.2|6879.4|6883.5|6880.7|6881.8|6879|53
1626800120000|2021-07-20 16:55:20|6882.4|6879.6|6884|6881.2|6884|6881.2|6882.4|6879.6|18
1626800130000|2021-07-20 16:55:30|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|26
1626800140000|2021-07-20 16:55:40|6884|6881.2|6884.4|6881.6|6884.4|6881.6|6883.4|6880.6|28
1626800150000|2021-07-20 16:55:50|||||||||1
1626800160000|2021-07-20 16:56:00|6884|6881.2|6886|6883.2|6886|6883.2|6884|6881.2|19
1626800170000|2021-07-20 16:56:10|6885.4|6882.6|6884.9|6882.1|6885.4|6882.6|6884|6881.2|15
1626800180000|2021-07-20 16:56:20|6885|6882.2|6885.9|6883.1|6885.9|6883.1|6884.9|6882.1|0
1626800190000|2021-07-20 16:56:30|6885.5|6882.7|6884.4|6881.6|6885.5|6882.7|6884.4|6881.6|3
1626800200000|2021-07-20 16:56:40|6884|6881.2|6884.5|6881.7|6884.5|6881.7|6884|6881.2|7
1626800210000|2021-07-20 16:56:50|6884.4|6881.6|6883.4|6880.6|6884.5|6881.7|6883.4|6880.6|7
1626800220000|2021-07-20 16:57:00|||||||||4
1626800230000|2021-07-20 16:57:10|6884.4|6881.6|6884.4|6881.6|6884.5|6881.7|6884.4|6881.6|7
1626800240000|2021-07-20 16:57:20|6884.5|6881.7|6885.4|6882.6|6885.4|6882.6|6884|6881.2|22
1626800250000|2021-07-20 16:57:30|6885|6882.2|6883.9|6881.1|6885|6882.2|6883.9|6881.1|74
1626800260000|2021-07-20 16:57:40|6884|6881.2|6884|6881.2|6884|6881.2|6883.9|6881.1|1
1626800270000|2021-07-20 16:57:50|6883.9|6881.1|6882|6879.2|6883.9|6881.1|6882|6879.2|14
1626800280000|2021-07-20 16:58:00|6881.7|6878.9|6880.9|6878.1|6881.7|6878.9|6880.9|6878.1|24
1626800290000|2021-07-20 16:58:10|6881.3|6878.5|6881.4|6878.6|6881.4|6878.6|6881.3|6878.5|1
1626800300000|2021-07-20 16:58:20|6881|6878.2|6880.4|6877.6|6881|6878.2|6880.4|6877.6|10
1626800310000|2021-07-20 16:58:30|6880.5|6877.7|6880.2|6877.4|6880.5|6877.7|6878.9|6876.1|41
1626800320000|2021-07-20 16:58:40|6880.7|6877.9|6882|6879.2|6882|6879.2|6880.5|6877.7|22
1626800330000|2021-07-20 16:58:50|6881|6878.2|6882|6879.2|6882|6879.2|6881|6878.2|1
1626800340000|2021-07-20 16:59:00|6881|6878.2|6882|6879.2|6882|6879.2|6881|6878.2|13
1626800350000|2021-07-20 16:59:10|6881.9|6879.1|6882|6879.2|6882|6879.2|6881.4|6878.6|0
1626800360000|2021-07-20 16:59:20|6882.9|6880.1|6883.9|6881.1|6883.9|6881.1|6882.4|6879.6|9
1626800370000|2021-07-20 16:59:30|6883.8|6881|6883|6880.2|6883.8|6881|6883|6880.2|1
1626800380000|2021-07-20 16:59:40|6883.3|6880.5|6884|6881.2|6884.7|6881.9|6883.3|6880.5|24
1626800390000|2021-07-20 16:59:50|6883.7|6880.9|6884.4|6881.6|6884.4|6881.6|6883.4|6880.6|31
1626800400000|2021-07-20 17:00:00|6884|6881.2|6883.5|6880.7|6884.7|6881.9|6883.4|6880.6|15
1626800410000|2021-07-20 17:00:10|6883.7|6880.9|6883|6880.2|6884|6881.2|6881|6878.2|1109
1626800420000|2021-07-20 17:00:20|6883.4|6880.6|6883|6880.2|6883.4|6880.6|6882.4|6879.6|86
1626800430000|2021-07-20 17:00:30|6883.4|6880.6|6883|6880.2|6883.4|6880.6|6882.5|6879.7|32
1626800440000|2021-07-20 17:00:40|6883.8|6881|6883.4|6880.6|6884|6881.2|6883.4|6880.6|32
1626800450000|2021-07-20 17:00:50|||||||||1
1626800460000|2021-07-20 17:01:00|6883.3|6880.5|6882.4|6879.6|6883.3|6880.5|6882.4|6879.6|12
1626800470000|2021-07-20 17:01:10|6882.5|6879.7|6882.5|6879.7|6882.5|6879.7|6882.5|6879.7|5
1626800480000|2021-07-20 17:01:20|6882.4|6879.6|6882.4|6879.6|6883|6880.2|6882|6879.2|36
1626800490000|2021-07-20 17:01:30|6882.7|6879.9|6884|6881.2|6884.4|6881.6|6882.7|6879.9|35
1626800500000|2021-07-20 17:01:40|6884.4|6881.6|6884.5|6881.7|6884.7|6881.9|6884.4|6881.6|24
1626800510000|2021-07-20 17:01:50|6884.4|6881.6|6882.9|6880.1|6884.5|6881.7|6882.9|6880.1|534
1626800520000|2021-07-20 17:02:00|6882.5|6879.7|6882|6879.2|6883.4|6880.6|6882|6879.2|38
1626800530000|2021-07-20 17:02:10|6882.4|6879.6|6882.4|6879.6|6882.9|6880.1|6881.9|6879.1|5
1626800540000|2021-07-20 17:02:20|||||||||5
1626800550000|2021-07-20 17:02:30|6881.4|6878.6|6881.9|6879.1|6882.4|6879.6|6881|6878.2|65
1626800560000|2021-07-20 17:02:40|6882|6879.2|6881.9|6879.1|6882.4|6879.6|6881.9|6879.1|11
1626800570000|2021-07-20 17:02:50|6881.4|6878.6|6881|6878.2|6881.9|6879.1|6881|6878.2|2
1626800580000|2021-07-20 17:03:00|6881.2|6878.4|6881.5|6878.7|6881.5|6878.7|6881|6878.2|32
1626800590000|2021-07-20 17:03:10|6882|6879.2|6882.9|6880.1|6883|6880.2|6882|6879.2|35
1626800600000|2021-07-20 17:03:20|6883|6880.2|6883.4|6880.6|6883.4|6880.6|6883|6880.2|8
1626800610000|2021-07-20 17:03:30|6882.9|6880.1|6883|6880.2|6883.4|6880.6|6882.9|6880.1|12
1626800620000|2021-07-20 17:03:40|6882.4|6879.6|6883.4|6880.6|6883.4|6880.6|6882.4|6879.6|8
1626800630000|2021-07-20 17:03:50|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|4
1626800640000|2021-07-20 17:04:00|6883|6880.2|6883|6880.2|6883.4|6880.6|6882.5|6879.7|37
1626800650000|2021-07-20 17:04:10|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|0
1626800660000|2021-07-20 17:04:20|6882.7|6879.9|6881.4|6878.6|6882.7|6879.9|6881.4|6878.6|17
1626800670000|2021-07-20 17:04:30|6881.3|6878.5|6880.4|6877.6|6881.3|6878.5|6880.4|6877.6|6
1626800680000|2021-07-20 17:04:40|6880.1|6877.3|6873.4|6870.6|6880.1|6877.3|6872.9|6870.1|193
1626800690000|2021-07-20 17:04:50|6873.9|6871.1|6871.4|6868.6|6874.8|6872|6871.1|6868.3|38
1626800700000|2021-07-20 17:05:00|6871.8|6869|6871.4|6868.6|6873.6|6870.8|6871.4|6868.6|87
1626800710000|2021-07-20 17:05:10|6871.1|6868.3|6876.6|6873.8|6876.8|6874|6870.8|6868|42
1626800720000|2021-07-20 17:05:20|6875.8|6873|6875.1|6872.3|6875.8|6873|6874.9|6872.1|26
1626800730000|2021-07-20 17:05:30|6874.8|6872|6875.8|6873|6875.9|6873.1|6874.8|6872|8
1626800740000|2021-07-20 17:05:40|6875.3|6872.5|6873.3|6870.5|6875.3|6872.5|6872.9|6870.1|170
1626800750000|2021-07-20 17:05:50|6873.8|6871|6873.8|6871|6873.8|6871|6873.3|6870.5|7
1626800760000|2021-07-20 17:06:00|6874|6871.2|6868.5|6865.7|6874.1|6871.3|6866.1|6863.3|167
1626800770000|2021-07-20 17:06:10|6868|6865.2|6868.9|6866.1|6869.6|6866.8|6868|6865.2|19
1626800780000|2021-07-20 17:06:20|6869.5|6866.7|6869.8|6867|6869.8|6867|6868.8|6866|19
1626800790000|2021-07-20 17:06:30|6869.6|6866.8|6869.3|6866.5|6869.6|6866.8|6868.8|6866|1
1626800800000|2021-07-20 17:06:40|6869.4|6866.6|6869|6866.2|6870.1|6867.3|6868.3|6865.5|23
1626800810000|2021-07-20 17:06:50|6869.8|6867|6872.6|6869.8|6872.6|6869.8|6869.8|6867|27
1626800820000|2021-07-20 17:07:00|6872.1|6869.3|6874.8|6872|6874.8|6872|6871.8|6869|16
1626800830000|2021-07-20 17:07:10|6874.4|6871.6|6877.8|6875|6877.8|6875|6874.4|6871.6|41
1626800840000|2021-07-20 17:07:20|6877.4|6874.6|6876.1|6873.3|6878.8|6876|6876.1|6873.3|19
1626800850000|2021-07-20 17:07:30|6875.8|6873|6876.3|6873.5|6876.6|6873.8|6875.8|6873|1
1626800860000|2021-07-20 17:07:40|6876.1|6873.3|6875.9|6873.1|6876.4|6873.6|6875.8|6873|16
1626800870000|2021-07-20 17:07:50|6876|6873.2|6874.8|6872|6876.8|6874|6873.8|6871|38
1626800880000|2021-07-20 17:08:00|6874.6|6871.8|6873.4|6870.6|6874.8|6872|6873.3|6870.5|9
1626800890000|2021-07-20 17:08:10|6874.4|6871.6|6871.8|6869|6874.4|6871.6|6871.8|6869|12
1626800900000|2021-07-20 17:08:20|6871.9|6869.1|6870.8|6868|6871.9|6869.1|6870.8|6868|16
1626800910000|2021-07-20 17:08:30|6871.8|6869|6870.8|6868|6872.3|6869.5|6870.8|6868|9
1626800920000|2021-07-20 17:08:40|6870.3|6867.5|6868.8|6866|6870.3|6867.5|6868.8|6866|9
1626800930000|2021-07-20 17:08:50|6868.6|6865.8|6867.8|6865|6868.6|6865.8|6867.8|6865|0
1626800940000|2021-07-20 17:09:00|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.8|6864|8
1626800950000|2021-07-20 17:09:10|6867.1|6864.3|6866.9|6864.1|6867.1|6864.3|6866.8|6864|10
1626800960000|2021-07-20 17:09:20|6867.4|6864.6|6867.3|6864.5|6867.4|6864.6|6866.8|6864|4
1626800970000|2021-07-20 17:09:30|6866.6|6863.8|6868.8|6866|6868.8|6866|6866.6|6863.8|32
1626800980000|2021-07-20 17:09:40|6868.9|6866.1|6868.8|6866|6869.3|6866.5|6868.3|6865.5|23
1626800990000|2021-07-20 17:09:50|6869|6866.2|6866.8|6864|6869.4|6866.6|6866.8|6864|68
1626801000000|2021-07-20 17:10:00|6866.5|6863.7|6866.8|6864|6866.8|6864|6866.1|6863.3|11
1626801010000|2021-07-20 17:10:10|6866.1|6863.3|6866.3|6863.5|6866.8|6864|6866.1|6863.3|40
1626801020000|2021-07-20 17:10:20|6866.1|6863.3|6866.3|6863.5|6866.8|6864|6866.1|6863.3|7
1626801030000|2021-07-20 17:10:30|6866.1|6863.3|6866.6|6863.8|6866.8|6864|6866.1|6863.3|26
1626801040000|2021-07-20 17:10:40|6866.8|6864|6864.8|6862|6866.8|6864|6864.1|6861.3|76
1626801050000|2021-07-20 17:10:50|6864.6|6861.8|6866.8|6864|6866.8|6864|6864.6|6861.8|20
1626801060000|2021-07-20 17:11:00|6867|6864.2|6872.8|6870|6872.8|6870|6867|6864.2|64
1626801070000|2021-07-20 17:11:10|6872.6|6869.8|6873.8|6871|6873.8|6871|6870.8|6868|92
1626801080000|2021-07-20 17:11:20|6873.9|6871.1|6872.8|6870|6873.9|6871.1|6872.8|6870|2
1626801090000|2021-07-20 17:11:30|6873.1|6870.3|6871.3|6868.5|6873.3|6870.5|6870.8|6868|17
1626801100000|2021-07-20 17:11:40|6871.8|6869|6870.8|6868|6871.8|6869|6870.8|6868|3
1626801110000|2021-07-20 17:11:50|6870.6|6867.8|6869.8|6867|6870.8|6868|6869.8|6867|1
1626801120000|2021-07-20 17:12:00|6869.5|6866.7|6870.6|6867.8|6870.8|6868|6869.1|6866.3|22
1626801130000|2021-07-20 17:12:10|6870.8|6868|6871.6|6868.8|6872.6|6869.8|6870.8|6868|12
1626801140000|2021-07-20 17:12:20|6871.8|6869|6871.8|6869|6871.8|6869|6871.8|6869|1
1626801150000|2021-07-20 17:12:30|6871.9|6869.1|6873.1|6870.3|6873.8|6871|6871.9|6869.1|12
1626801160000|2021-07-20 17:12:40|6873.3|6870.5|6872.7|6869.9|6873.6|6870.8|6872.7|6869.9|2
1626801170000|2021-07-20 17:12:50|6873.1|6870.3|6871.7|6868.9|6874.4|6871.6|6871.7|6868.9|22
1626801180000|2021-07-20 17:13:00|6871.6|6868.8|6872.2|6869.4|6872.7|6869.9|6871.6|6868.8|12
1626801190000|2021-07-20 17:13:10|6872.1|6869.3|6873.7|6870.9|6873.7|6870.9|6871.7|6868.9|13
1626801200000|2021-07-20 17:13:20|6874.1|6871.3|6872.7|6869.9|6874.6|6871.8|6872.7|6869.9|17
1626801210000|2021-07-20 17:13:30|6872.6|6869.8|6872.6|6869.8|6872.7|6869.9|6872.1|6869.3|1
1626801230000|2021-07-20 17:13:50|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6870|6867.2|25
1626801240000|2021-07-20 17:14:00|6872.1|6869.3|6871.6|6868.8|6872.1|6869.3|6871.6|6868.8|2
1626801250000|2021-07-20 17:14:10|6871.7|6868.9|6872.7|6869.9|6873.6|6870.8|6871.7|6868.9|7
1626801260000|2021-07-20 17:14:20|6873.7|6870.9|6875.6|6872.8|6875.7|6872.9|6873.7|6870.9|227
1626801270000|2021-07-20 17:14:30|6875.7|6872.9|6875.6|6872.8|6876.1|6873.3|6875.6|6872.8|7
1626801280000|2021-07-20 17:14:40|6875.7|6872.9|6875.9|6873.1|6876.2|6873.4|6875.7|6872.9|13
1626801290000|2021-07-20 17:14:50|6875.7|6872.9|6878.6|6875.8|6879.7|6876.9|6875.7|6872.9|53
1626801300000|2021-07-20 17:15:00|6878.7|6875.9|6877.4|6874.6|6878.7|6875.9|6877.1|6874.3|13
1626801310000|2021-07-20 17:15:10|6877.7|6874.9|6878.7|6875.9|6878.9|6876.1|6877.7|6874.9|20
1626801320000|2021-07-20 17:15:20|6877.7|6874.9|6878.4|6875.6|6878.4|6875.6|6877.7|6874.9|14
1626801330000|2021-07-20 17:15:30|6878.2|6875.4|6879.7|6876.9|6879.7|6876.9|6877.7|6874.9|11
1626801340000|2021-07-20 17:15:40|6878.7|6875.9|6877.7|6874.9|6879.7|6876.9|6877.7|6874.9|11
1626801350000|2021-07-20 17:15:50|6877.6|6874.8|6877.1|6874.3|6877.7|6874.9|6877.1|6874.3|4
1626801360000|2021-07-20 17:16:00|6877.6|6874.8|6874.1|6871.3|6877.6|6874.8|6873.7|6870.9|25
1626801370000|2021-07-20 17:16:10|6873.7|6870.9|6873.6|6870.8|6873.7|6870.9|6872.6|6869.8|21
1626801380000|2021-07-20 17:16:20|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6872.6|6869.8|4
1626801390000|2021-07-20 17:16:30|6873.6|6870.8|6873.6|6870.8|6873.7|6870.9|6873.6|6870.8|7
1626801400000|2021-07-20 17:16:40|6873.7|6870.9|6872.1|6869.3|6873.7|6870.9|6872.1|6869.3|6
1626801410000|2021-07-20 17:16:50|6872.2|6869.4|6871.7|6868.9|6872.7|6869.9|6871.1|6868.3|11
1626801420000|2021-07-20 17:17:00|6871.6|6868.8|6870.7|6867.9|6871.9|6869.1|6870.7|6867.9|18
1626801430000|2021-07-20 17:17:10|6870.9|6868.1|6870.9|6868.1|6871.7|6868.9|6870.4|6867.6|13
1626801440000|2021-07-20 17:17:20|6870.7|6867.9|6871.2|6868.4|6871.2|6868.4|6870.7|6867.9|6
1626801450000|2021-07-20 17:17:30|6871.4|6868.6|6870.7|6867.9|6871.4|6868.6|6870.6|6867.8|8
1626801460000|2021-07-20 17:17:40|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.7|6867.9|1
1626801470000|2021-07-20 17:17:50|6870.7|6867.9|6870.4|6867.6|6871.4|6868.6|6870.2|6867.4|5
1626801480000|2021-07-20 17:18:00|6870.7|6867.9|6870.7|6867.9|6871.2|6868.4|6869.5|6866.7|30
1626801490000|2021-07-20 17:18:10|6870.6|6867.8|6870.4|6867.6|6871.4|6868.6|6870.2|6867.4|43
1626801500000|2021-07-20 17:18:20|6871.2|6868.4|6872.4|6869.6|6872.4|6869.6|6871.2|6868.4|14
1626801510000|2021-07-20 17:18:30|6872.2|6869.4|6871.2|6868.4|6872.4|6869.6|6871.2|6868.4|23
1626801520000|2021-07-20 17:18:40|6871.4|6868.6|6871.2|6868.4|6871.7|6868.9|6870.2|6867.4|35
1626801530000|2021-07-20 17:18:50|6870.7|6867.9|6870.7|6867.9|6871.4|6868.6|6870.7|6867.9|3
1626801540000|2021-07-20 17:19:00|6870.4|6867.6|6871.6|6868.8|6871.6|6868.8|6870.1|6867.3|13
1626801550000|2021-07-20 17:19:10|6871.4|6868.6|6871.6|6868.8|6871.7|6868.9|6871.1|6868.3|7
1626801560000|2021-07-20 17:19:20|6871.2|6868.4|6872.2|6869.4|6872.4|6869.6|6870.2|6867.4|34
1626801570000|2021-07-20 17:19:30|6872|6869.2|6871.9|6869.1|6872.7|6869.9|6870.7|6867.9|17
1626801580000|2021-07-20 17:19:40|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6872|6869.2|5
1626801590000|2021-07-20 17:19:50|6872.5|6869.7|6871.9|6869.1|6872.7|6869.9|6871.5|6868.7|27
1626801600000|2021-07-20 17:20:00|6872.6|6869.8|6871.7|6868.9|6872.6|6869.8|6871.7|6868.9|14
1626801610000|2021-07-20 17:20:10|6872.4|6869.6|6872.6|6869.8|6873.7|6870.9|6871.6|6868.8|52
1626801620000|2021-07-20 17:20:20|6872.7|6869.9|6871.7|6868.9|6872.7|6869.9|6871.7|6868.9|8
1626801630000|2021-07-20 17:20:30|6871.9|6869.1|6871.7|6868.9|6872.4|6869.6|6871.2|6868.4|12
1626801640000|2021-07-20 17:20:40|6871.6|6868.8|6873.2|6870.4|6873.2|6870.4|6871.5|6868.7|22
1626801650000|2021-07-20 17:20:50|6873.4|6870.6|6872.9|6870.1|6873.4|6870.6|6872.7|6869.9|1
1626801660000|2021-07-20 17:21:00|6873.2|6870.4|6872.9|6870.1|6874.7|6871.9|6872.7|6869.9|29
1626801670000|2021-07-20 17:21:10|6872.7|6869.9|6873.2|6870.4|6873.4|6870.6|6872.6|6869.8|15
1626801680000|2021-07-20 17:21:20|6873.1|6870.3|6872.7|6869.9|6873.1|6870.3|6872.7|6869.9|1
1626801690000|2021-07-20 17:21:30|6872.6|6869.8|6872.1|6869.3|6872.7|6869.9|6871.1|6868.3|10
1626801700000|2021-07-20 17:21:40|||||||||5
1626801710000|2021-07-20 17:21:50|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.6|6868.8|24
1626801720000|2021-07-20 17:22:00|6872.1|6869.3|6871.4|6868.6|6872.1|6869.3|6871.1|6868.3|18
1626801730000|2021-07-20 17:22:10|6871.6|6868.8|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|1
1626801740000|2021-07-20 17:22:20|6872.5|6869.7|6871.7|6868.9|6872.7|6869.9|6871.7|6868.9|46
1626801750000|2021-07-20 17:22:30|6872.1|6869.3|6872.4|6869.6|6872.4|6869.6|6872.1|6869.3|9
1626801760000|2021-07-20 17:22:40|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|15
1626801770000|2021-07-20 17:22:50|6872.5|6869.7|6870.6|6867.8|6872.5|6869.7|6870.1|6867.3|12
1626801780000|2021-07-20 17:23:00|6870.1|6867.3|6868.1|6865.3|6870.1|6867.3|6868.1|6865.3|24
1626801790000|2021-07-20 17:23:10|6868.6|6865.8|6868.6|6865.8|6869.6|6866.8|6868.1|6865.3|7
1626801800000|2021-07-20 17:23:20|6868.7|6865.9|6870.6|6867.8|6870.6|6867.8|6868.6|6865.8|0
1626801810000|2021-07-20 17:23:30|6869.7|6866.9|6867.7|6864.9|6869.7|6866.9|6867.6|6864.8|26
1626801820000|2021-07-20 17:23:40|6868.1|6865.3|6868.7|6865.9|6869.7|6866.9|6868.1|6865.3|8
1626801830000|2021-07-20 17:23:50|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|6867.7|6864.9|18
1626801840000|2021-07-20 17:24:00|6867.4|6864.6|6867.2|6864.4|6867.7|6864.9|6866.1|6863.3|42
1626801850000|2021-07-20 17:24:10|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|6867.2|6864.4|5
1626801860000|2021-07-20 17:24:20|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6866.1|6863.3|5
1626801870000|2021-07-20 17:24:30|6866.2|6863.4|6867.7|6864.9|6867.7|6864.9|6866.2|6863.4|0
1626801880000|2021-07-20 17:24:40|6867.6|6864.8|6865.7|6862.9|6867.6|6864.8|6865.7|6862.9|1
1626801890000|2021-07-20 17:24:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|7
1626801900000|2021-07-20 17:25:00|6865.7|6862.9|6868.6|6865.8|6868.6|6865.8|6865.7|6862.9|23
1626801910000|2021-07-20 17:25:10|6868.7|6865.9|6865.6|6862.8|6868.7|6865.9|6865.6|6862.8|58
1626801920000|2021-07-20 17:25:20|6866.6|6863.8|6865.6|6862.8|6866.7|6863.9|6865.6|6862.8|18
1626801930000|2021-07-20 17:25:30|6865.7|6862.9|6866.2|6863.4|6866.7|6863.9|6865.7|6862.9|13
1626801940000|2021-07-20 17:25:40|6866.7|6863.9|6868.6|6865.8|6868.7|6865.9|6866.6|6863.8|11
1626801950000|2021-07-20 17:25:50|6868.1|6865.3|6867.6|6864.8|6868.1|6865.3|6867.6|6864.8|0
1626801960000|2021-07-20 17:26:00|6868.6|6865.8|6867.7|6864.9|6868.7|6865.9|6867.7|6864.9|10
1626801970000|2021-07-20 17:26:10|6868.1|6865.3|6870.1|6867.3|6870.7|6867.9|6868.1|6865.3|22
1626801980000|2021-07-20 17:26:20|6869.1|6866.3|6868.6|6865.8|6869.6|6866.8|6868.6|6865.8|14
1626801990000|2021-07-20 17:26:30|6868.7|6865.9|6867.7|6864.9|6868.7|6865.9|6867.6|6864.8|2
1626802000000|2021-07-20 17:26:40|6867.6|6864.8|6867.7|6864.9|6867.7|6864.9|6867.6|6864.8|9
1626802010000|2021-07-20 17:26:50|6868.4|6865.6|6869.1|6866.3|6869.2|6866.4|6868.4|6865.6|10
1626802020000|2021-07-20 17:27:00|6869.5|6866.7|6870.2|6867.4|6871.2|6868.4|6869.5|6866.7|47
1626802030000|2021-07-20 17:27:10|6870.7|6867.9|6871.1|6868.3|6871.1|6868.3|6870.6|6867.8|14
1626802040000|2021-07-20 17:27:20|6870.7|6867.9|6869.1|6866.3|6870.7|6867.9|6869.1|6866.3|10
1626802050000|2021-07-20 17:27:30|6869|6866.2|6868.6|6865.8|6869|6866.2|6868.1|6865.3|24
1626802060000|2021-07-20 17:27:40|6869.1|6866.3|6869.6|6866.8|6869.6|6866.8|6868.6|6865.8|5
1626802070000|2021-07-20 17:27:50|6869.7|6866.9|6871.6|6868.8|6871.7|6868.9|6869.6|6866.8|17
1626802080000|2021-07-20 17:28:00|6871.2|6868.4|6869.6|6866.8|6871.7|6868.9|6869.6|6866.8|10
1626802090000|2021-07-20 17:28:10|6869.7|6866.9|6870.1|6867.3|6870.1|6867.3|6869.7|6866.9|0
1626802100000|2021-07-20 17:28:20|6870.4|6867.6|6869.6|6866.8|6871.1|6868.3|6869.6|6866.8|7
1626802110000|2021-07-20 17:28:30|||||||||7
1626802120000|2021-07-20 17:28:40|||||||||1
1626802140000|2021-07-20 17:29:00|6870.5|6867.7|6868.1|6865.3|6870.5|6867.7|6868.1|6865.3|31
1626802150000|2021-07-20 17:29:10|6869.1|6866.3|6869|6866.2|6869.2|6866.4|6869|6866.2|12
1626802160000|2021-07-20 17:29:20|6868.7|6865.9|6870.6|6867.8|6870.6|6867.8|6868.7|6865.9|5
1626802170000|2021-07-20 17:29:30|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.6|6867.8|16
1626802180000|2021-07-20 17:29:40|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|2
1626802190000|2021-07-20 17:29:50|6870.5|6867.7|6868.6|6865.8|6870.5|6867.7|6868.6|6865.8|12
1626802200000|2021-07-20 17:30:00|6868.1|6865.3|6869.1|6866.3|6869.6|6866.8|6867.6|6864.8|52
1626802210000|2021-07-20 17:30:10|6869|6866.2|6868.6|6865.8|6869|6866.2|6867.1|6864.3|37
1626802220000|2021-07-20 17:30:20|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|5
1626802230000|2021-07-20 17:30:30|6869.1|6866.3|6869.1|6866.3|6869.7|6866.9|6869.1|6866.3|35
1626802240000|2021-07-20 17:30:40|6868.6|6865.8|6868.7|6865.9|6868.7|6865.9|6868.6|6865.8|3
1626802250000|2021-07-20 17:30:50|6869.1|6866.3|6869.1|6866.3|6869.1|6866.3|6868.4|6865.6|8
1626802260000|2021-07-20 17:31:00|6869.2|6866.4|6871.7|6868.9|6872.2|6869.4|6869.2|6866.4|25
1626802270000|2021-07-20 17:31:10|6871.6|6868.8|6870.1|6867.3|6871.6|6868.8|6870.1|6867.3|16
1626802280000|2021-07-20 17:31:20|6870.5|6867.7|6870.7|6867.9|6871.6|6868.8|6869.6|6866.8|16
1626802290000|2021-07-20 17:31:30|6871.1|6868.3|6872.1|6869.3|6872.1|6869.3|6870.6|6867.8|37
1626802300000|2021-07-20 17:31:40|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.1|6869.3|4
1626802310000|2021-07-20 17:31:50|6872.1|6869.3|6877.1|6874.3|6877.2|6874.4|6872.1|6869.3|72
1626802320000|2021-07-20 17:32:00|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6875.2|6872.4|11
1626802330000|2021-07-20 17:32:10|6876.9|6874.1|6879.2|6876.4|6880.1|6877.3|6876.9|6874.1|35
1626802340000|2021-07-20 17:32:20|6879.1|6876.3|6880.4|6877.6|6880.6|6877.8|6878.9|6876.1|33
1626802350000|2021-07-20 17:32:30|6880.7|6877.9|6878.6|6875.8|6880.7|6877.9|6878.6|6875.8|5
1626802360000|2021-07-20 17:32:40|6878.7|6875.9|6879.1|6876.3|6879.2|6876.4|6877.1|6874.3|37
1626802370000|2021-07-20 17:32:50|6879.2|6876.4|6879.7|6876.9|6879.7|6876.9|6879.2|6876.4|0
1626802380000|2021-07-20 17:33:00|6879.6|6876.8|6878.1|6875.3|6879.6|6876.8|6878.1|6875.3|10
1626802390000|2021-07-20 17:33:10|6877.7|6874.9|6878.6|6875.8|6878.7|6875.9|6877.7|6874.9|9
1626802400000|2021-07-20 17:33:20|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|0
1626802410000|2021-07-20 17:33:30|6877.8|6875|6876.7|6873.9|6878.1|6875.3|6876.7|6873.9|16
1626802420000|2021-07-20 17:33:40|6876.2|6873.4|6876.1|6873.3|6876.7|6873.9|6876.1|6873.3|48
1626802430000|2021-07-20 17:33:50|6875.7|6872.9|6874.1|6871.3|6875.7|6872.9|6874.1|6871.3|8
1626802440000|2021-07-20 17:34:00|6873.7|6870.9|6874.6|6871.8|6874.7|6871.9|6873.7|6870.9|59
1626802450000|2021-07-20 17:34:10|6874.7|6871.9|6874.2|6871.4|6875.1|6872.3|6874.1|6871.3|6
1626802460000|2021-07-20 17:34:20|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6
1626802470000|2021-07-20 17:34:30|6874.9|6872.1|6874.2|6871.4|6874.9|6872.1|6874.1|6871.3|8
1626802480000|2021-07-20 17:34:40|6874.6|6871.8|6874.6|6871.8|6875.1|6872.3|6874.6|6871.8|2
1626802490000|2021-07-20 17:34:50|6874.7|6871.9|6876.9|6874.1|6876.9|6874.1|6874.7|6871.9|17
1626802500000|2021-07-20 17:35:00|6877.6|6874.8|6876.7|6873.9|6877.6|6874.8|6876.1|6873.3|7
1626802510000|2021-07-20 17:35:10|6877.7|6874.9|6879.1|6876.3|6879.2|6876.4|6877.7|6874.9|22
1626802520000|2021-07-20 17:35:20|6879.2|6876.4|6879.1|6876.3|6879.2|6876.4|6879.1|6876.3|3
1626802530000|2021-07-20 17:35:30|6879.2|6876.4|6879.1|6876.3|6879.2|6876.4|6879.1|6876.3|12
1626802540000|2021-07-20 17:35:40|6878.9|6876.1|6879.1|6876.3|6879.4|6876.6|6878.6|6875.8|21
1626802550000|2021-07-20 17:35:50|6878.6|6875.8|6878.1|6875.3|6878.6|6875.8|6878.1|6875.3|2
1626802560000|2021-07-20 17:36:00|6877.1|6874.3|6875.7|6872.9|6877.2|6874.4|6875.6|6872.8|7
1626802570000|2021-07-20 17:36:10|6875.6|6872.8|6875.6|6872.8|6876.1|6873.3|6875.6|6872.8|1
1626802580000|2021-07-20 17:36:20|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.6|6872.8|18
1626802590000|2021-07-20 17:36:30|6875.9|6873.1|6876.6|6873.8|6876.9|6874.1|6875.9|6873.1|2
1626802600000|2021-07-20 17:36:40|6876.7|6873.9|6876.1|6873.3|6877.6|6874.8|6876.1|6873.3|3
1626802610000|2021-07-20 17:36:50|6876.2|6873.4|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|22
1626802620000|2021-07-20 17:37:00|6876.7|6873.9|6878.1|6875.3|6879.1|6876.3|6876.7|6873.9|41
1626802630000|2021-07-20 17:37:10|6878.2|6875.4|6879.2|6876.4|6879.4|6876.6|6878.2|6875.4|90
1626802640000|2021-07-20 17:37:20|6879.4|6876.6|6879.2|6876.4|6879.4|6876.6|6879.2|6876.4|43
1626802650000|2021-07-20 17:37:30|6879.4|6876.6|6878.6|6875.8|6879.4|6876.6|6878.2|6875.4|7
1626802660000|2021-07-20 17:37:40|6878.7|6875.9|6878.6|6875.8|6879.4|6876.6|6878.6|6875.8|1
1626802670000|2021-07-20 17:37:50|6878.7|6875.9|6877.7|6874.9|6879.2|6876.4|6877.6|6874.8|1
1626802680000|2021-07-20 17:38:00|6878|6875.2|6879.7|6876.9|6879.7|6876.9|6878|6875.2|9
1626802690000|2021-07-20 17:38:10|6879.6|6876.8|6878.6|6875.8|6879.6|6876.8|6878.6|6875.8|21
1626802700000|2021-07-20 17:38:20|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|2
1626802710000|2021-07-20 17:38:30|6878.6|6875.8|6878.7|6875.9|6878.7|6875.9|6878.6|6875.8|1
1626802720000|2021-07-20 17:38:40|6879.1|6876.3|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|2
1626802730000|2021-07-20 17:38:50|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.6|6874.8|11
1626802740000|2021-07-20 17:39:00|6878|6875.2|6879.6|6876.8|6879.7|6876.9|6878|6875.2|27
1626802750000|2021-07-20 17:39:10|6879.7|6876.9|6879.1|6876.3|6879.7|6876.9|6879.1|6876.3|1
1626802760000|2021-07-20 17:39:20|6878.7|6875.9|6879.7|6876.9|6879.7|6876.9|6878.7|6875.9|1
1626802770000|2021-07-20 17:39:30|6879.4|6876.6|6878.7|6875.9|6879.4|6876.6|6878.7|6875.9|8
1626802780000|2021-07-20 17:39:40|6878.1|6875.3|6877.6|6874.8|6878.1|6875.3|6877.6|6874.8|10
1626802790000|2021-07-20 17:39:50|6877.3|6874.5|6877.6|6874.8|6877.7|6874.9|6877.3|6874.5|1
1626802800000|2021-07-20 17:40:00|6877.2|6874.4|6876.7|6873.9|6877.6|6874.8|6876.3|6873.5|34
1626802810000|2021-07-20 17:40:10|6876.1|6873.3|6875.4|6872.6|6876.1|6873.3|6875.4|6872.6|15
1626802820000|2021-07-20 17:40:20|6875.1|6872.3|6876.1|6873.3|6876.1|6873.3|6875.1|6872.3|10
1626802830000|2021-07-20 17:40:30|6875.8|6873|6876.1|6873.3|6876.1|6873.3|6875.1|6872.3|12
1626802840000|2021-07-20 17:40:40|6875.6|6872.8|6874.1|6871.3|6875.7|6872.9|6874.1|6871.3|8
1626802850000|2021-07-20 17:40:50|6874.6|6871.8|6875.6|6872.8|6875.7|6872.9|6874.6|6871.8|5
1626802860000|2021-07-20 17:41:00|6875.7|6872.9|6877.6|6874.8|6878.3|6875.5|6875.7|6872.9|22
1626802870000|2021-07-20 17:41:10|6877.1|6874.3|6877.3|6874.5|6877.3|6874.5|6877.1|6874.3|7
1626802880000|2021-07-20 17:41:20|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.6|6874.8|6
1626802890000|2021-07-20 17:41:30|6877.6|6874.8|6876.7|6873.9|6878.2|6875.4|6876.7|6873.9|16
1626802900000|2021-07-20 17:41:40|6876.2|6873.4|6876.7|6873.9|6876.7|6873.9|6876.2|6873.4|4
1626802910000|2021-07-20 17:41:50|6876.6|6873.8|6876.1|6873.3|6876.7|6873.9|6876.1|6873.3|5
1626802920000|2021-07-20 17:42:00|6875.7|6872.9|6877.2|6874.4|6877.3|6874.5|6875.7|6872.9|21
1626802930000|2021-07-20 17:42:10|6877.1|6874.3|6876.7|6873.9|6877.1|6874.3|6876.7|6873.9|2
1626802940000|2021-07-20 17:42:20|6876.6|6873.8|6876.7|6873.9|6876.7|6873.9|6876.6|6873.8|11
1626802950000|2021-07-20 17:42:30|6877.1|6874.3|6877.6|6874.8|6877.7|6874.9|6877.1|6874.3|7
1626802960000|2021-07-20 17:42:40|6877.7|6874.9|6877.6|6874.8|6877.7|6874.9|6877.6|6874.8|0
1626802970000|2021-07-20 17:42:50|6877.7|6874.9|6877.6|6874.8|6878.1|6875.3|6877.6|6874.8|9
1626802980000|2021-07-20 17:43:00|6877.4|6874.6|6875.1|6872.3|6877.4|6874.6|6875.1|6872.3|4
1626802990000|2021-07-20 17:43:10|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1626803000000|2021-07-20 17:43:20|6875.1|6872.3|6876.1|6873.3|6876.7|6873.9|6875.1|6872.3|11
1626803010000|2021-07-20 17:43:30|6875.7|6872.9|6876.7|6873.9|6877.1|6874.3|6875.7|6872.9|5
1626803020000|2021-07-20 17:43:40|||||||||4
1626803030000|2021-07-20 17:43:50|6876.4|6873.6|6876.1|6873.3|6876.6|6873.8|6876.1|6873.3|12
1626803050000|2021-07-20 17:44:10|||||||||5
1626803060000|2021-07-20 17:44:20|6875.7|6872.9|6874.1|6871.3|6875.7|6872.9|6874.1|6871.3|17
1626803070000|2021-07-20 17:44:30|6873.9|6871.1|6873.7|6870.9|6874.6|6871.8|6873.1|6870.3|6
1626803080000|2021-07-20 17:44:40|6873.6|6870.8|6873.1|6870.3|6873.6|6870.8|6873.1|6870.3|2
1626803090000|2021-07-20 17:44:50|6872.1|6869.3|6867.6|6864.8|6872.1|6869.3|6866.1|6863.3|106
1626803100000|2021-07-20 17:45:00|6867.4|6864.6|6871.7|6868.9|6871.7|6868.9|6867.3|6864.5|59
1626803110000|2021-07-20 17:45:10|6872.7|6869.9|6872.2|6869.4|6873.6|6870.8|6870.7|6867.9|37
1626803120000|2021-07-20 17:45:20|6872.1|6869.3|6871.6|6868.8|6872.6|6869.8|6871.6|6868.8|5
1626803130000|2021-07-20 17:45:30|6871.7|6868.9|6870.6|6867.8|6871.7|6868.9|6870.6|6867.8|30
1626803140000|2021-07-20 17:45:40|6870.7|6867.9|6873.2|6870.4|6873.2|6870.4|6870.7|6867.9|13
1626803150000|2021-07-20 17:45:50|6873.1|6870.3|6873.2|6870.4|6873.2|6870.4|6872.7|6869.9|1
1626803160000|2021-07-20 17:46:00|6873.1|6870.3|6872.1|6869.3|6873.1|6870.3|6871.6|6868.8|5
1626803170000|2021-07-20 17:46:10|6871.7|6868.9|6872.7|6869.9|6873.2|6870.4|6871.7|6868.9|17
1626803180000|2021-07-20 17:46:20|6872.8|6870|6872.8|6870|6872.8|6870|6872.7|6869.9|4
1626803190000|2021-07-20 17:46:30|6873.2|6870.4|6873.8|6871|6874.6|6871.8|6872.7|6869.9|7
1626803200000|2021-07-20 17:46:40|6874.7|6871.9|6873.8|6871|6875.2|6872.4|6873.7|6870.9|12
1626803210000|2021-07-20 17:46:50|6873.7|6870.9|6874.2|6871.4|6874.2|6871.4|6873.1|6870.3|2
1626803220000|2021-07-20 17:47:00|6874.6|6871.8|6873.7|6870.9|6874.6|6871.8|6873.6|6870.8|3
1626803230000|2021-07-20 17:47:10|6873.6|6870.8|6873.3|6870.5|6873.6|6870.8|6873.1|6870.3|7
1626803240000|2021-07-20 17:47:20|6873.8|6871|6875.2|6872.4|6875.2|6872.4|6873.8|6871|13
1626803250000|2021-07-20 17:47:30|6875.1|6872.3|6875.6|6872.8|6875.6|6872.8|6875.1|6872.3|3
1626803260000|2021-07-20 17:47:40|6875.1|6872.3|6875.7|6872.9|6876.2|6873.4|6875.1|6872.3|3
1626803270000|2021-07-20 17:47:50|6875.9|6873.1|6875.6|6872.8|6875.9|6873.1|6875.1|6872.3|24
1626803280000|2021-07-20 17:48:00|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|6
1626803290000|2021-07-20 17:48:10|6875.1|6872.3|6875.7|6872.9|6876.2|6873.4|6875.1|6872.3|6
1626803300000|2021-07-20 17:48:20|6875.8|6873|6876.2|6873.4|6876.2|6873.4|6875.7|6872.9|1
1626803310000|2021-07-20 17:48:30|6876.7|6873.9|6876.8|6874|6877.7|6874.9|6876.7|6873.9|10
1626803320000|2021-07-20 17:48:40|6877.1|6874.3|6879.1|6876.3|6879.7|6876.9|6877.1|6874.3|57
1626803330000|2021-07-20 17:48:50|6879.3|6876.5|6880.2|6877.4|6880.2|6877.4|6879.2|6876.4|3
1626803340000|2021-07-20 17:49:00|6879.8|6877|6879.1|6876.3|6879.8|6877|6879.1|6876.3|12
1626803350000|2021-07-20 17:49:10|6878.7|6875.9|6877.9|6875.1|6878.7|6875.9|6877.9|6875.1|19
1626803360000|2021-07-20 17:49:20|6877.4|6874.6|6876.6|6873.8|6877.6|6874.8|6876.6|6873.8|5
1626803370000|2021-07-20 17:49:30|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.6|6873.8|0
1626803380000|2021-07-20 17:49:40|6876.6|6873.8|6877.6|6874.8|6877.7|6874.9|6876.6|6873.8|11
1626803390000|2021-07-20 17:49:50|6877.7|6874.9|6878.1|6875.3|6878.7|6875.9|6877.6|6874.8|4
1626803400000|2021-07-20 17:50:00|6877.6|6874.8|6879.2|6876.4|6880.2|6877.4|6876.1|6873.3|62
1626803410000|2021-07-20 17:50:10|6879.1|6876.3|6877.7|6874.9|6879.1|6876.3|6877.7|6874.9|8
1626803420000|2021-07-20 17:50:20|6878.1|6875.3|6877.6|6874.8|6878.1|6875.3|6877.1|6874.3|11
1626803430000|2021-07-20 17:50:30|6877.7|6874.9|6878.1|6875.3|6878.1|6875.3|6877.7|6874.9|0
1626803440000|2021-07-20 17:50:40|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.1|6874.3|14
1626803450000|2021-07-20 17:50:50|6878.4|6875.6|6878.6|6875.8|6878.7|6875.9|6878.1|6875.3|4
1626803460000|2021-07-20 17:51:00|6878.7|6875.9|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|50
1626803480000|2021-07-20 17:51:20|6877.4|6874.6|6876.1|6873.3|6877.4|6874.6|6875.9|6873.1|9
1626803490000|2021-07-20 17:51:30|6875.7|6872.9|6877.4|6874.6|6877.7|6874.9|6875.4|6872.6|404
1626803510000|2021-07-20 17:51:50|6876.6|6873.8|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|17
1626803520000|2021-07-20 17:52:00|6877.3|6874.5|6877.4|6874.6|6877.4|6874.6|6877.3|6874.5|6
1626803530000|2021-07-20 17:52:10|6878.1|6875.3|6876.6|6873.8|6878.6|6875.8|6876.3|6873.5|41
1626803540000|2021-07-20 17:52:20|6876.7|6873.9|6879.4|6876.6|6879.4|6876.6|6876.7|6873.9|70
1626803550000|2021-07-20 17:52:30|6879.6|6876.8|6879.6|6876.8|6881.1|6878.3|6879.4|6876.6|18
1626803560000|2021-07-20 17:52:40|6879.9|6877.1|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|4
1626803570000|2021-07-20 17:52:50|6878.9|6876.1|6880.3|6877.5|6880.4|6877.6|6878.4|6875.6|21
1626803580000|2021-07-20 17:53:00|6879.9|6877.1|6878.1|6875.3|6880.4|6877.6|6878.1|6875.3|26
1626803590000|2021-07-20 17:53:10|6878.9|6876.1|6878.6|6875.8|6878.9|6876.1|6878.4|6875.6|6
1626803600000|2021-07-20 17:53:20|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6878.4|6875.6|30
1626803610000|2021-07-20 17:53:30|6879.6|6876.8|6879.4|6876.6|6879.9|6877.1|6879.4|6876.6|3
1626803620000|2021-07-20 17:53:40|6879.8|6877|6880.1|6877.3|6880.1|6877.3|6879.8|6877|24
1626803630000|2021-07-20 17:53:50|6879.9|6877.1|6879.9|6877.1|6880.1|6877.3|6879.4|6876.6|9
1626803640000|2021-07-20 17:54:00|6879.6|6876.8|6879.3|6876.5|6879.6|6876.8|6879.3|6876.5|3
1626803650000|2021-07-20 17:54:10|6879.7|6876.9|6879.9|6877.1|6881.1|6878.3|6879.4|6876.6|22
1626803660000|2021-07-20 17:54:20|6880.1|6877.3|6882.9|6880.1|6883.4|6880.6|6880.1|6877.3|63
1626803670000|2021-07-20 17:54:30|6882.6|6879.8|6881.4|6878.6|6883.1|6880.3|6881.4|6878.6|1
1626803680000|2021-07-20 17:54:40|6881.8|6879|6882.1|6879.3|6882.4|6879.6|6881.6|6878.8|15
1626803690000|2021-07-20 17:54:50|6882.4|6879.6|6882.3|6879.5|6883.4|6880.6|6882.3|6879.5|11
1626803700000|2021-07-20 17:55:00|6881.9|6879.1|6882.6|6879.8|6883.4|6880.6|6881.4|6878.6|17
1626803710000|2021-07-20 17:55:10|6882.7|6879.9|6881.9|6879.1|6883.4|6880.6|6881.6|6878.8|12
1626803720000|2021-07-20 17:55:20|6881.6|6878.8|6882.6|6879.8|6883.1|6880.3|6881.4|6878.6|7
1626803730000|2021-07-20 17:55:30|6883.4|6880.6|6882.8|6880|6884.4|6881.6|6882.6|6879.8|49
1626803740000|2021-07-20 17:55:40|6882.4|6879.6|6881.6|6878.8|6882.4|6879.6|6881.1|6878.3|16
1626803750000|2021-07-20 17:55:50|6881.4|6878.6|6879.9|6877.1|6881.4|6878.6|6879.9|6877.1|31
1626803760000|2021-07-20 17:56:00|6879.6|6876.8|6881.4|6878.6|6881.6|6878.8|6879.6|6876.8|6
1626803770000|2021-07-20 17:56:10|6881.3|6878.5|6880.4|6877.6|6881.3|6878.5|6879.4|6876.6|20
1626803780000|2021-07-20 17:56:20|6879.4|6876.6|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|8
1626803790000|2021-07-20 17:56:30|6880.6|6877.8|6879.9|6877.1|6881.4|6878.6|6878.6|6875.8|40
1626803800000|2021-07-20 17:56:40|6879.8|6877|6880.4|6877.6|6880.6|6877.8|6879.4|6876.6|7
1626803810000|2021-07-20 17:56:50|6880.1|6877.3|6881.4|6878.6|6881.4|6878.6|6880.1|6877.3|2
1626803820000|2021-07-20 17:57:00|6881.7|6878.9|6882.4|6879.6|6882.6|6879.8|6881.4|6878.6|26
1626803830000|2021-07-20 17:57:10|6882.1|6879.3|6882.4|6879.6|6883.6|6880.8|6882.1|6879.3|107
1626803840000|2021-07-20 17:57:20|6881.9|6879.1|6882.3|6879.5|6882.4|6879.6|6881.9|6879.1|11
1626803850000|2021-07-20 17:57:30|6882.4|6879.6|6881.3|6878.5|6882.4|6879.6|6880.9|6878.1|3
1626803860000|2021-07-20 17:57:40|6880.8|6878|6879.1|6876.3|6880.8|6878|6878.6|6875.8|13
1626803870000|2021-07-20 17:57:50|6878.7|6875.9|6878.3|6875.5|6878.7|6875.9|6877.8|6875|70
1626803880000|2021-07-20 17:58:00|6879|6876.2|6879.4|6876.6|6879.4|6876.6|6879|6876.2|13
1626803890000|2021-07-20 17:58:10|6879.3|6876.5|6879.9|6877.1|6880.4|6877.6|6879.3|6876.5|4
1626803900000|2021-07-20 17:58:20|6880.1|6877.3|6879.9|6877.1|6880.6|6877.8|6879.9|6877.1|7
1626803910000|2021-07-20 17:58:30|6880|6877.2|6880|6877.2|6880|6877.2|6880|6877.2|26
1626803920000|2021-07-20 17:58:40|6880.4|6877.6|6880.8|6878|6880.8|6878|6880.4|6877.6|26
1626803930000|2021-07-20 17:58:50|6880.4|6877.6|6880.8|6878|6881.4|6878.6|6880.4|6877.6|29
1626803940000|2021-07-20 17:59:00|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6879.8|6877|34
1626803950000|2021-07-20 17:59:10|6880.8|6878|6880.4|6877.6|6880.8|6878|6880.4|6877.6|17
1626803960000|2021-07-20 17:59:20|6880.3|6877.5|6879.4|6876.6|6880.3|6877.5|6879.4|6876.6|22
1626803970000|2021-07-20 17:59:30|6879.8|6877|6879.8|6877|6880.4|6877.6|6879.8|6877|18
1626803980000|2021-07-20 17:59:40|6880|6877.2|6880.3|6877.5|6881.1|6878.3|6879.8|6877|22
1626803990000|2021-07-20 17:59:50|6879.8|6877|6878.3|6875.5|6879.8|6877|6877.4|6874.6|19
1626804000000|2021-07-20 18:00:00|6878.4|6875.6|6880.3|6877.5|6880.8|6878|6878.4|6875.6|171
1626804010000|2021-07-20 18:00:10|6880.8|6878|6882.4|6879.6|6883.4|6880.6|6880.4|6877.6|50
1626804020000|2021-07-20 18:00:20|6881.4|6878.6|6881.4|6878.6|6882.3|6879.5|6880.9|6878.1|26
1626804030000|2021-07-20 18:00:30|6881.3|6878.5|6881.3|6878.5|6881.4|6878.6|6880.4|6877.6|3
1626804040000|2021-07-20 18:00:40|6881.4|6878.6|6881.3|6878.5|6881.4|6878.6|6881.3|6878.5|10
1626804050000|2021-07-20 18:00:50|6881.5|6878.7|6877.5|6874.7|6881.5|6878.7|6877|6874.2|64
1626804060000|2021-07-20 18:01:00|6877.9|6875.1|6880.4|6877.6|6880.5|6877.7|6877.9|6875.1|26
1626804070000|2021-07-20 18:01:10|6879.9|6877.1|6879.9|6877.1|6880.4|6877.6|6878.4|6875.6|57
1626804080000|2021-07-20 18:01:20|6879.8|6877|6879.4|6876.6|6879.8|6877|6879.4|6876.6|1
1626804090000|2021-07-20 18:01:30|6880.7|6877.9|6882.9|6880.1|6883.3|6880.5|6880.7|6877.9|39
1626804100000|2021-07-20 18:01:40|6882.5|6879.7|6884|6881.2|6884|6881.2|6882.5|6879.7|17
1626804110000|2021-07-20 18:01:50|6884.4|6881.6|6883.9|6881.1|6884.4|6881.6|6883.8|6881|58
1626804120000|2021-07-20 18:02:00|6884|6881.2|6883.1|6880.3|6884.4|6881.6|6883|6880.2|19
1626804130000|2021-07-20 18:02:10|6882.4|6879.6|6883.1|6880.3|6883.9|6881.1|6882.4|6879.6|11
1626804140000|2021-07-20 18:02:20|6882.3|6879.5|6881.5|6878.7|6882.4|6879.6|6881.4|6878.6|3
1626804150000|2021-07-20 18:02:30|6882.3|6879.5|6881.5|6878.7|6882.4|6879.6|6881.4|6878.6|1
1626804160000|2021-07-20 18:02:40|6881.4|6878.6|6881.5|6878.7|6881.5|6878.7|6881.4|6878.6|5
1626804170000|2021-07-20 18:02:50|6881.4|6878.6|6881.8|6879|6882.3|6879.5|6881.4|6878.6|0
1626804180000|2021-07-20 18:03:00|6881.4|6878.6|6882.4|6879.6|6882.4|6879.6|6881.4|6878.6|1
1626804190000|2021-07-20 18:03:10|6883.1|6880.3|6882.4|6879.6|6883.3|6880.5|6882.4|6879.6|21
1626804200000|2021-07-20 18:03:20|6883.4|6880.6|6885.4|6882.6|6886.4|6883.6|6883.4|6880.6|39
1626804210000|2021-07-20 18:03:30|6886|6883.2|6885.3|6882.5|6886.4|6883.6|6885.3|6882.5|22
1626804220000|2021-07-20 18:03:40|6884.5|6881.7|6884.4|6881.6|6884.5|6881.7|6884.4|6881.6|9
1626804230000|2021-07-20 18:03:50|6884.8|6882|6885.4|6882.6|6885.4|6882.6|6884.8|6882|3
1626804240000|2021-07-20 18:04:00|6885.3|6882.5|6885.8|6883|6885.8|6883|6885.3|6882.5|68
1626804250000|2021-07-20 18:04:10|6885.5|6882.7|6886.3|6883.5|6887.3|6884.5|6885.5|6882.7|17
1626804260000|2021-07-20 18:04:20|6886.1|6883.3|6884.4|6881.6|6886.1|6883.3|6884.4|6881.6|8
1626804270000|2021-07-20 18:04:30|6884.8|6882|6885.4|6882.6|6885.4|6882.6|6884.8|6882|9
1626804280000|2021-07-20 18:04:40|6885.7|6882.9|6885.8|6883|6886.5|6883.7|6885.7|6882.9|22
1626804290000|2021-07-20 18:04:50|6885.4|6882.6|6886.4|6883.6|6886.4|6883.6|6885.4|6882.6|15
1626804300000|2021-07-20 18:05:00|6886.1|6883.3|6886.4|6883.6|6887|6884.2|6885.4|6882.6|32
1626804310000|2021-07-20 18:05:10|6886.3|6883.5|6888.4|6885.6|6888.8|6886|6885.4|6882.6|78
1626804320000|2021-07-20 18:05:20|6887.8|6885|6888.4|6885.6|6888.4|6885.6|6887.8|6885|22
1626804330000|2021-07-20 18:05:30|6888.7|6885.9|6890.8|6888|6890.8|6888|6888.7|6885.9|35
1626804340000|2021-07-20 18:05:40|6890.9|6888.1|6890.4|6887.6|6891.4|6888.6|6890.4|6887.6|13
1626804350000|2021-07-20 18:05:50|6890.9|6888.1|6891.9|6889.1|6892|6889.2|6890.8|6888|122
1626804360000|2021-07-20 18:06:00|6891.8|6889|6893.8|6891|6894|6891.2|6890.8|6888|54
1626804370000|2021-07-20 18:06:10|6894.4|6891.6|6894.4|6891.6|6894.9|6892.1|6893.8|6891|58
1626804380000|2021-07-20 18:06:20|6894.5|6891.7|6895|6892.2|6895.4|6892.6|6894.4|6891.6|31
1626804390000|2021-07-20 18:06:30|6895.4|6892.6|6895.4|6892.6|6896.4|6893.6|6895.4|6892.6|64
1626804400000|2021-07-20 18:06:40|6894.9|6892.1|6894.8|6892|6895|6892.2|6894.8|6892|7
1626804410000|2021-07-20 18:06:50|6894.4|6891.6|6899.4|6896.6|6899.5|6896.7|6894.4|6891.6|322
1626804420000|2021-07-20 18:07:00|6899.3|6896.5|6900.4|6897.6|6900.5|6897.7|6898.4|6895.6|400
1626804430000|2021-07-20 18:07:10|6900.5|6897.7|6901.4|6898.6|6902.5|6899.7|6900.4|6897.6|79
1626804440000|2021-07-20 18:07:20|6902|6899.2|6904.5|6901.7|6904.7|6901.9|6902|6899.2|130
1626804450000|2021-07-20 18:07:30|6904.4|6901.6|6905.7|6902.9|6906|6903.2|6904.4|6901.6|84
1626804460000|2021-07-20 18:07:40|6906.5|6903.7|6909.5|6906.7|6909.7|6906.9|6906.5|6903.7|318
1626804470000|2021-07-20 18:07:50|6909.4|6906.6|6909.5|6906.7|6911|6908.2|6908|6905.2|92
1626804480000|2021-07-20 18:08:00|6909|6906.2|6907.2|6904.4|6909.2|6906.4|6907|6904.2|67
1626804490000|2021-07-20 18:08:10|6907.5|6904.7|6905.4|6902.6|6908|6905.2|6905.4|6902.6|144
1626804500000|2021-07-20 18:08:20|6905|6902.2|6908.7|6905.9|6909|6906.2|6905|6902.2|91
1626804510000|2021-07-20 18:08:30|6908.5|6905.7|6905|6902.2|6908.7|6905.9|6904.7|6901.9|63
1626804520000|2021-07-20 18:08:40|6904.7|6901.9|6905.7|6902.9|6906.2|6903.4|6904.7|6901.9|59
1626804530000|2021-07-20 18:08:50|6906.4|6903.6|6909.5|6906.7|6910|6907.2|6906.4|6903.6|36
1626804540000|2021-07-20 18:09:00|6909.7|6906.9|6909.5|6906.7|6911.7|6908.9|6908.7|6905.9|90
1626804550000|2021-07-20 18:09:10|6909|6906.2|6909.7|6906.9|6910|6907.2|6908.7|6905.9|22
1626804560000|2021-07-20 18:09:20|6910|6907.2|6910.7|6907.9|6911|6908.2|6909.5|6906.7|18
1626804570000|2021-07-20 18:09:30|6910|6907.2|6908|6905.2|6910|6907.2|6908|6905.2|17
1626804580000|2021-07-20 18:09:40|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|67
1626804590000|2021-07-20 18:09:50|6907.7|6904.9|6908.5|6905.7|6908.5|6905.7|6907.5|6904.7|50
1626804600000|2021-07-20 18:10:00|6908.7|6905.9|6914|6911.2|6915|6912.2|6908.5|6905.7|142
1626804610000|2021-07-20 18:10:10|6913.5|6910.7|6912.2|6909.4|6914.3|6911.5|6911.5|6908.7|51
1626804620000|2021-07-20 18:10:20|6912.4|6909.6|6911|6908.2|6912.7|6909.9|6910.7|6907.9|37
1626804630000|2021-07-20 18:10:30|6911.3|6908.5|6911|6908.2|6911.9|6909.1|6910.5|6907.7|369
1626804640000|2021-07-20 18:10:40|6911.3|6908.5|6909.4|6906.6|6911.4|6908.6|6908.9|6906.1|111
1626804650000|2021-07-20 18:10:50|6908.9|6906.1|6910|6907.2|6910|6907.2|6908.8|6906|20
1626804660000|2021-07-20 18:11:00|6910.4|6907.6|6911.4|6908.6|6911.5|6908.7|6910.4|6907.6|25
1626804670000|2021-07-20 18:11:10|6910.7|6907.9|6910.4|6907.6|6911.9|6909.1|6910.3|6907.5|9
1626804680000|2021-07-20 18:11:20|6910.3|6907.5|6910.3|6907.5|6910.4|6907.6|6909.8|6907|13
1626804690000|2021-07-20 18:11:30|6911.1|6908.3|6908.4|6905.6|6911.1|6908.3|6907.4|6904.6|91
1626804700000|2021-07-20 18:11:40|6908.3|6905.5|6908.4|6905.6|6908.8|6906|6907.8|6905|75
1626804710000|2021-07-20 18:11:50|6908.8|6906|6909.8|6907|6910.4|6907.6|6908.8|6906|168
1626804720000|2021-07-20 18:12:00|6910.5|6907.7|6910.8|6908|6911.6|6908.8|6910.5|6907.7|36
1626804730000|2021-07-20 18:12:10|6911.3|6908.5|6910.4|6907.6|6911.3|6908.5|6909.8|6907|66
1626804740000|2021-07-20 18:12:20|6910.8|6908|6911.4|6908.6|6911.4|6908.6|6910.4|6907.6|56
1626804750000|2021-07-20 18:12:30|6911.3|6908.5|6909.8|6907|6911.4|6908.6|6909.4|6906.6|19
1626804760000|2021-07-20 18:12:40|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.3|6906.5|12
1626804770000|2021-07-20 18:12:50|6909.8|6907|6909.4|6906.6|6910.4|6907.6|6909.4|6906.6|34
1626804780000|2021-07-20 18:13:00|6909.7|6906.9|6911|6908.2|6912|6909.2|6909.7|6906.9|64
1626804790000|2021-07-20 18:13:10|6910.9|6908.1|6912.4|6909.6|6912.9|6910.1|6909.8|6907|84
1626804800000|2021-07-20 18:13:20|6912|6909.2|6911.4|6908.6|6912.4|6909.6|6910.8|6908|25
1626804810000|2021-07-20 18:13:30|6911.8|6909|6910.9|6908.1|6912.4|6909.6|6910.9|6908.1|25
1626804820000|2021-07-20 18:13:40|6911|6908.2|6911.9|6909.1|6912|6909.2|6910.8|6908|27
1626804830000|2021-07-20 18:13:50|6912|6909.2|6915.4|6912.6|6916.4|6913.6|6912|6909.2|76
1626804840000|2021-07-20 18:14:00|6915.1|6912.3|6913.4|6910.6|6915.1|6912.3|6911.3|6908.5|197
1626804850000|2021-07-20 18:14:10|6913.3|6910.5|6914.4|6911.6|6915|6912.2|6913.3|6910.5|81
1626804860000|2021-07-20 18:14:20|6914.8|6912|6914.4|6911.6|6915|6912.2|6914.3|6911.5|62
1626804870000|2021-07-20 18:14:30|6914.8|6912|6913.9|6911.1|6915.4|6912.6|6913.4|6910.6|69
1626804880000|2021-07-20 18:14:40|6913.6|6910.8|6912.4|6909.6|6913.6|6910.8|6911.4|6908.6|70
1626804890000|2021-07-20 18:14:50|6913|6910.2|6913|6910.2|6913.4|6910.6|6913|6910.2|38
1626804900000|2021-07-20 18:15:00|6913.2|6910.4|6916.4|6913.6|6916.4|6913.6|6913.2|6910.4|139
1626804910000|2021-07-20 18:15:10|6916.5|6913.7|6915.4|6912.6|6916.5|6913.7|6914.9|6912.1|276
1626804920000|2021-07-20 18:15:20|6915.8|6913|6915.4|6912.6|6916.4|6913.6|6914.8|6912|63
1626804930000|2021-07-20 18:15:30|6915.3|6912.5|6914.3|6911.5|6915.3|6912.5|6914.3|6911.5|30
1626804940000|2021-07-20 18:15:40|6914.4|6911.6|6915.8|6913|6915.8|6913|6914.4|6911.6|13
1626804950000|2021-07-20 18:15:50|6915|6912.2|6915.4|6912.6|6915.4|6912.6|6913.4|6910.6|54
1626804960000|2021-07-20 18:16:00|6915.3|6912.5|6915.4|6912.6|6915.4|6912.6|6915.3|6912.5|11
1626804970000|2021-07-20 18:16:10|6913.8|6911|6915.8|6913|6915.9|6913.1|6913.8|6911|94
1626804980000|2021-07-20 18:16:20|6916|6913.2|6912.4|6909.6|6916|6913.2|6912.4|6909.6|87
1626804990000|2021-07-20 18:16:30|6912.3|6909.5|6911.9|6909.1|6912.4|6909.6|6910.4|6907.6|51
1626805000000|2021-07-20 18:16:40|6912.4|6909.6|6908.4|6905.6|6912.4|6909.6|6907.9|6905.1|104
1626805010000|2021-07-20 18:16:50|6907.9|6905.1|6908.4|6905.6|6909.4|6906.6|6907.4|6904.6|58
1626805020000|2021-07-20 18:17:00|6908.3|6905.5|6908.4|6905.6|6909.4|6906.6|6908.3|6905.5|53
1626805030000|2021-07-20 18:17:10|6908.5|6905.7|6908.8|6906|6910.4|6907.6|6908.5|6905.7|32
1626805040000|2021-07-20 18:17:20|6909.1|6906.3|6909.8|6907|6910|6907.2|6908.4|6905.6|29
1626805050000|2021-07-20 18:17:30|6909.4|6906.6|6909.4|6906.6|6910.4|6907.6|6909.4|6906.6|6
1626805060000|2021-07-20 18:17:40|6908.5|6905.7|6910.7|6907.9|6910.7|6907.9|6908.4|6905.6|34
1626805070000|2021-07-20 18:17:50|6910.5|6907.7|6910.4|6907.6|6910.5|6907.7|6910.3|6907.5|20
1626805080000|2021-07-20 18:18:00|6911.1|6908.3|6908.5|6905.7|6911.3|6908.5|6908.4|6905.6|104
1626805090000|2021-07-20 18:18:10|6908.4|6905.6|6907.7|6904.9|6909.4|6906.6|6907.7|6904.9|8
1626805100000|2021-07-20 18:18:20|6907.4|6904.6|6906.4|6903.6|6907.4|6904.6|6906.4|6903.6|19
1626805110000|2021-07-20 18:18:30|6905.4|6902.6|6904.7|6901.9|6905.4|6902.6|6903.7|6900.9|36
1626805120000|2021-07-20 18:18:40|6904.4|6901.6|6902.4|6899.6|6904.4|6901.6|6901.7|6898.9|98
1626805130000|2021-07-20 18:18:50|6902.5|6899.7|6904.4|6901.6|6904.4|6901.6|6902.5|6899.7|38
1626805140000|2021-07-20 18:19:00|6904.7|6901.9|6905.7|6902.9|6905.9|6903.1|6903.5|6900.7|28
1626805150000|2021-07-20 18:19:10|6905.9|6903.1|6905.7|6902.9|6906.2|6903.4|6905.7|6902.9|17
1626805160000|2021-07-20 18:19:20|6905.4|6902.6|6902.7|6899.9|6905.4|6902.6|6902.7|6899.9|48
1626805170000|2021-07-20 18:19:30|6904.2|6901.4|6906.4|6903.6|6907.4|6904.6|6903.4|6900.6|74
1626805180000|2021-07-20 18:19:40|||||||||22
1626805190000|2021-07-20 18:19:50|6906.5|6903.7|6906.4|6903.6|6907.4|6904.6|6906.4|6903.6|34
1626805200000|2021-07-20 18:20:00|6906.7|6903.9|6910.2|6907.4|6910.4|6907.6|6906.7|6903.9|49
1626805210000|2021-07-20 18:20:10|6909.7|6906.9|6907.7|6904.9|6909.9|6907.1|6907.7|6904.9|59
1626805220000|2021-07-20 18:20:20|6908.2|6905.4|6907.2|6904.4|6908.2|6905.4|6906.2|6903.4|17
1626805230000|2021-07-20 18:20:30|6906.9|6904.1|6905.2|6902.4|6907.5|6904.7|6905.2|6902.4|8
1626805240000|2021-07-20 18:20:40|6904.7|6901.9|6903.4|6900.6|6905.2|6902.4|6902.7|6899.9|22
1626805250000|2021-07-20 18:20:50|6903.7|6900.9|6904.4|6901.6|6904.4|6901.6|6903.4|6900.6|59
1626805260000|2021-07-20 18:21:00|6905|6902.2|6905.7|6902.9|6907.4|6904.6|6904.4|6901.6|35
1626805270000|2021-07-20 18:21:10|6905.9|6903.1|6905.9|6903.1|6906.5|6903.7|6905.4|6902.6|55
1626805280000|2021-07-20 18:21:20|6904.4|6901.6|6903.5|6900.7|6904.4|6901.6|6903.4|6900.6|55
1626805290000|2021-07-20 18:21:30|6903.4|6900.6|6904.4|6901.6|6904.4|6901.6|6903.2|6900.4|35
1626805300000|2021-07-20 18:21:40|6904.1|6901.3|6903.5|6900.7|6904.4|6901.6|6902.4|6899.6|67
1626805310000|2021-07-20 18:21:50|6904|6901.2|6905.4|6902.6|6905.9|6903.1|6904|6901.2|7
1626805320000|2021-07-20 18:22:00|6905.7|6902.9|6904.7|6901.9|6906.9|6904.1|6904.7|6901.9|33
1626805330000|2021-07-20 18:22:10|6904.4|6901.6|6902.7|6899.9|6904.4|6901.6|6902.2|6899.4|29
1626805340000|2021-07-20 18:22:20|6902.4|6899.6|6901.4|6898.6|6902.4|6899.6|6901.4|6898.6|29
1626805350000|2021-07-20 18:22:30|6901.7|6898.9|6901.7|6898.9|6902.4|6899.6|6901.4|6898.6|50
1626805360000|2021-07-20 18:22:40|6901.4|6898.6|6902.2|6899.4|6902.4|6899.6|6901.4|6898.6|14
1626805370000|2021-07-20 18:22:50|6902.4|6899.6|6904.2|6901.4|6904.2|6901.4|6902.2|6899.4|74
1626805380000|2021-07-20 18:23:00|6904.4|6901.6|6903.4|6900.6|6904.4|6901.6|6902.4|6899.6|63
1626805390000|2021-07-20 18:23:10|6904.4|6901.6|6903.4|6900.6|6904.4|6901.6|6903.2|6900.4|29
1626805400000|2021-07-20 18:23:20|6903.7|6900.9|6901.7|6898.9|6904.4|6901.6|6901.7|6898.9|15
1626805410000|2021-07-20 18:23:30|6901.9|6899.1|6901.1|6898.3|6901.9|6899.1|6899.7|6896.9|976
1626805420000|2021-07-20 18:23:40|6901|6898.2|6901|6898.2|6901.6|6898.8|6900.6|6897.8|35
1626805430000|2021-07-20 18:23:50|6900.6|6897.8|6904.1|6901.3|6904.1|6901.3|6899.1|6896.3|58
1626805440000|2021-07-20 18:24:00|6904.2|6901.4|6905.1|6902.3|6905.2|6902.4|6903.2|6900.4|397
1626805450000|2021-07-20 18:24:10|6905.2|6902.4|6905.1|6902.3|6906.6|6903.8|6905.1|6902.3|13
1626805460000|2021-07-20 18:24:20|6905|6902.2|6902.1|6899.3|6905|6902.2|6902|6899.2|34
1626805470000|2021-07-20 18:24:30|6902.7|6899.9|6903.6|6900.8|6904.1|6901.3|6902.7|6899.9|36
1626805480000|2021-07-20 18:24:40|6904|6901.2|6902.6|6899.8|6904.1|6901.3|6902.6|6899.8|133
1626805490000|2021-07-20 18:24:50|6902.7|6899.9|6902.7|6899.9|6904.6|6901.8|6902.7|6899.9|22
1626805500000|2021-07-20 18:25:00|6903.1|6900.3|6904.1|6901.3|6905.1|6902.3|6902.5|6899.7|90
1626805510000|2021-07-20 18:25:10|6903.6|6900.8|6902.5|6899.7|6906.1|6903.3|6902.5|6899.7|93
1626805520000|2021-07-20 18:25:20|6902.7|6899.9|6903.1|6900.3|6903.3|6900.5|6902.5|6899.7|45
1626805530000|2021-07-20 18:25:30|6903.4|6900.6|6902|6899.2|6903.7|6900.9|6902|6899.2|28
1626805540000|2021-07-20 18:25:40|6901.6|6898.8|6900.7|6897.9|6902.1|6899.3|6900.7|6897.9|123
1626805550000|2021-07-20 18:25:50|6901.1|6898.3|6902.7|6899.9|6902.7|6899.9|6901.1|6898.3|58
1626805560000|2021-07-20 18:26:00|6903.1|6900.3|6903.5|6900.7|6904.1|6901.3|6902.7|6899.9|57
1626805570000|2021-07-20 18:26:10|6903.1|6900.3|6903.5|6900.7|6903.7|6900.9|6903.1|6900.3|27
1626805580000|2021-07-20 18:26:20|6903.1|6900.3|6902|6899.2|6903.5|6900.7|6902|6899.2|76
1626805590000|2021-07-20 18:26:30|6901.8|6899|6901.1|6898.3|6901.8|6899|6900.7|6897.9|58
1626805600000|2021-07-20 18:26:40|6900.7|6897.9|6901.1|6898.3|6901.1|6898.3|6900.1|6897.3|43
1626805610000|2021-07-20 18:26:50|6901.5|6898.7|6906.5|6903.7|6907.1|6904.3|6901.5|6898.7|86
1626805620000|2021-07-20 18:27:00|6906.1|6903.3|6905.1|6902.3|6907.1|6904.3|6905|6902.2|88
1626805630000|2021-07-20 18:27:10|6904.7|6901.9|6903.1|6900.3|6904.7|6901.9|6903|6900.2|38
1626805640000|2021-07-20 18:27:20|6903|6900.2|6902.1|6899.3|6903.1|6900.3|6902|6899.2|27
1626805650000|2021-07-20 18:27:30|6903|6900.2|6903.5|6900.7|6903.6|6900.8|6902.5|6899.7|67
1626805660000|2021-07-20 18:27:40|6903.6|6900.8|6904.7|6901.9|6905.5|6902.7|6903.5|6900.7|187
1626805670000|2021-07-20 18:27:50|6905.1|6902.3|6904.1|6901.3|6905.7|6902.9|6904.1|6901.3|79
1626805680000|2021-07-20 18:28:00|6903.6|6900.8|6892.1|6889.3|6903.6|6900.8|6891|6888.2|273
1626805690000|2021-07-20 18:28:10|6892.6|6889.8|6895.2|6892.4|6895.7|6892.9|6891.7|6888.9|202
1626805700000|2021-07-20 18:28:20|6895.1|6892.3|6894.7|6891.9|6895.7|6892.9|6894.1|6891.3|138
1626805710000|2021-07-20 18:28:30|6893.7|6890.9|6894.7|6891.9|6895.1|6892.3|6893.1|6890.3|215
1626805720000|2021-07-20 18:28:40|6895.1|6892.3|6895.5|6892.7|6896.1|6893.3|6894.5|6891.7|190
1626805730000|2021-07-20 18:28:50|6894.7|6891.9|6894.5|6891.7|6895.6|6892.8|6894.5|6891.7|129
1626805740000|2021-07-20 18:29:00|6894.6|6891.8|6894.2|6891.4|6894.7|6891.9|6893.7|6890.9|246
1626805750000|2021-07-20 18:29:10|6894.4|6891.6|6893.7|6890.9|6894.7|6891.9|6893.7|6890.9|119
1626805760000|2021-07-20 18:29:20|6892.7|6889.9|6892.4|6889.6|6893.1|6890.3|6890.7|6887.9|754
1626805770000|2021-07-20 18:29:30|6892.7|6889.9|6892.4|6889.6|6893.4|6890.6|6891.7|6888.9|296
1626805780000|2021-07-20 18:29:40|6892.6|6889.8|6893|6890.2|6894|6891.2|6892.6|6889.8|197
1626805790000|2021-07-20 18:29:50|6893.4|6890.6|6895|6892.2|6895|6892.2|6893|6890.2|166
1626805800000|2021-07-20 18:30:00|6895.7|6892.9|6900.4|6897.6|6901.4|6898.6|6895.7|6892.9|402
1626805810000|2021-07-20 18:30:10|6899.9|6897.1|6899.7|6896.9|6902|6899.2|6899.4|6896.6|112
1626805820000|2021-07-20 18:30:20|6899|6896.2|6901|6898.2|6901|6898.2|6899|6896.2|60
1626805830000|2021-07-20 18:30:30|6900.7|6897.9|6899.4|6896.6|6900.9|6898.1|6899.4|6896.6|61
1626805840000|2021-07-20 18:30:40|6898.4|6895.6|6898.5|6895.7|6899.4|6896.6|6898.4|6895.6|43
1626805850000|2021-07-20 18:30:50|6899|6896.2|6897.7|6894.9|6899|6896.2|6897.7|6894.9|51
1626805860000|2021-07-20 18:31:00|6898.2|6895.4|6900.4|6897.6|6901.4|6898.6|6898.2|6895.4|67
1626805870000|2021-07-20 18:31:10|6900.5|6897.7|6902|6899.2|6902|6899.2|6900.5|6897.7|84
1626805880000|2021-07-20 18:31:20|6901.9|6899.1|6900|6897.2|6902|6899.2|6899.9|6897.1|48
1626805890000|2021-07-20 18:31:30|6899.9|6897.1|6898.7|6895.9|6899.9|6897.1|6898.4|6895.6|31
1626805900000|2021-07-20 18:31:40|6898.4|6895.6|6897.4|6894.6|6898.4|6895.6|6896.4|6893.6|29
1626805910000|2021-07-20 18:31:50|6897.2|6894.4|6897.7|6894.9|6898.2|6895.4|6897.2|6894.4|24
1626805920000|2021-07-20 18:32:00|6897.4|6894.6|6899.4|6896.6|6899.4|6896.6|6897.4|6894.6|43
1626805930000|2021-07-20 18:32:10|6898.6|6895.8|6898.5|6895.7|6898.7|6895.9|6898.4|6895.6|12
1626805940000|2021-07-20 18:32:20|6899|6896.2|6899.2|6896.4|6899.4|6896.6|6898.4|6895.6|12
1626805950000|2021-07-20 18:32:30|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|3
1626805960000|2021-07-20 18:32:40|6899.2|6896.4|6899.4|6896.6|6899.4|6896.6|6899.2|6896.4|28
1626805970000|2021-07-20 18:32:50|6899.7|6896.9|6900.4|6897.6|6900.4|6897.6|6899.7|6896.9|56
1626805980000|2021-07-20 18:33:00|6900.2|6897.4|6899.9|6897.1|6900.4|6897.6|6899.2|6896.4|49
1626805990000|2021-07-20 18:33:10|6899.7|6896.9|6900|6897.2|6900|6897.2|6899.5|6896.7|4
1626806000000|2021-07-20 18:33:20|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|37
1626806010000|2021-07-20 18:33:30|6899|6896.2|6900.4|6897.6|6900.4|6897.6|6898.5|6895.7|13
1626806020000|2021-07-20 18:33:40|6901.4|6898.6|6901.9|6899.1|6902|6899.2|6901|6898.2|32
1626806030000|2021-07-20 18:33:50|6901.7|6898.9|6901.4|6898.6|6901.7|6898.9|6900.7|6897.9|18
1626806040000|2021-07-20 18:34:00|6901.7|6898.9|6902|6899.2|6902|6899.2|6901.7|6898.9|19
1626806050000|2021-07-20 18:34:10|6901.7|6898.9|6900.1|6897.3|6901.7|6898.9|6899.1|6896.3|446
1626806060000|2021-07-20 18:34:20|6900.2|6897.4|6899.2|6896.4|6900.2|6897.4|6899.2|6896.4|3
1626806070000|2021-07-20 18:34:30|6899.7|6896.9|6899.2|6896.4|6899.7|6896.9|6899.1|6896.3|5
1626806080000|2021-07-20 18:34:40|6899.1|6896.3|6898.2|6895.4|6899.1|6896.3|6898.2|6895.4|2
1626806090000|2021-07-20 18:34:50|6898.4|6895.6|6898.6|6895.8|6899.7|6896.9|6898.4|6895.6|9
1626806100000|2021-07-20 18:35:00|6898.2|6895.4|6899.2|6896.4|6899.2|6896.4|6898.2|6895.4|8
1626806110000|2021-07-20 18:35:10|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6899.2|6896.4|0
1626806120000|2021-07-20 18:35:20|6900.1|6897.3|6900.4|6897.6|6901|6898.2|6900.1|6897.3|3
1626806130000|2021-07-20 18:35:30|6901.1|6898.3|6900.8|6898|6901.1|6898.3|6900.8|6898|0
1626806140000|2021-07-20 18:35:40|6899.2|6896.4|6900.1|6897.3|6900.2|6897.4|6899.1|6896.3|7
1626806160000|2021-07-20 18:36:00|6900.2|6897.4|6900.6|6897.8|6900.7|6897.9|6900.2|6897.4|3
1626806170000|2021-07-20 18:36:10|6900.1|6897.3|6899.2|6896.4|6900.2|6897.4|6899.2|6896.4|4
1626806180000|2021-07-20 18:36:20|6899.1|6896.3|6899.2|6896.4|6899.2|6896.4|6899.1|6896.3|0
1626806190000|2021-07-20 18:36:30|6900.7|6897.9|6901.4|6898.6|6901.4|6898.6|6900.4|6897.6|281
1626806200000|2021-07-20 18:36:40|||||||||2
1626806210000|2021-07-20 18:36:50|6901.2|6898.4|6900.5|6897.7|6901.2|6898.4|6900.4|6897.6|6
1626806220000|2021-07-20 18:37:00|6901.4|6898.6|6902|6899.2|6902|6899.2|6901.4|6898.6|9
1626806230000|2021-07-20 18:37:10|6901.9|6899.1|6902|6899.2|6902|6899.2|6901.9|6899.1|3
1626806250000|2021-07-20 18:37:30|6901.5|6898.7|6901.4|6898.6|6901.5|6898.7|6901.4|6898.6|7
1626806260000|2021-07-20 18:37:40|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|20
1626806270000|2021-07-20 18:37:50|6901.4|6898.6|6900.4|6897.6|6901.4|6898.6|6900.4|6897.6|3
1626806280000|2021-07-20 18:38:00|6900.6|6897.8|6898.7|6895.9|6901.4|6898.6|6898.7|6895.9|51
1626806290000|2021-07-20 18:38:10|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|0
1626806300000|2021-07-20 18:38:20|6897.4|6894.6|6897.4|6894.6|6898.4|6895.6|6897.4|6894.6|35
1626806310000|2021-07-20 18:38:30|6897.7|6894.9|6897.4|6894.6|6898|6895.2|6897.4|6894.6|2
1626806320000|2021-07-20 18:38:40|6897.5|6894.7|6897.7|6894.9|6897.9|6895.1|6897.4|6894.6|5
1626806330000|2021-07-20 18:38:50|6898|6895.2|6898|6895.2|6898|6895.2|6898|6895.2|2
1626806340000|2021-07-20 18:39:00|6898.4|6895.6|6898.1|6895.3|6898.4|6895.6|6897.4|6894.6|30
1626806350000|2021-07-20 18:39:10|6897.4|6894.6|6897.4|6894.6|6898.4|6895.6|6897.4|6894.6|2
1626806360000|2021-07-20 18:39:20|6897.5|6894.7|6897.4|6894.6|6897.5|6894.7|6897.4|6894.6|1
1626806370000|2021-07-20 18:39:30|6897|6894.2|6900.5|6897.7|6901.4|6898.6|6897|6894.2|34
1626806380000|2021-07-20 18:39:40|6901|6898.2|6901.7|6898.9|6902|6899.2|6901|6898.2|88
1626806390000|2021-07-20 18:39:50|6901.9|6899.1|6901.7|6898.9|6901.9|6899.1|6901.7|6898.9|5
1626806400000|2021-07-20 18:40:00|6901.4|6898.6|6900.4|6897.6|6901.4|6898.6|6899.9|6897.1|8
1626806410000|2021-07-20 18:40:10|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|13
1626806420000|2021-07-20 18:40:20|||||||||6
1626806430000|2021-07-20 18:40:30|6901.7|6898.9|6901.4|6898.6|6901.7|6898.9|6901.4|6898.6|11
1626806440000|2021-07-20 18:40:40|6900.4|6897.6|6900.4|6897.6|6901.2|6898.4|6900.4|6897.6|8
1626806460000|2021-07-20 18:41:00|6900.1|6897.3|6900.2|6897.4|6900.4|6897.6|6899.5|6896.7|16
1626806470000|2021-07-20 18:41:10|6899.7|6896.9|6900.2|6897.4|6900.4|6897.6|6899.7|6896.9|3
1626806480000|2021-07-20 18:41:20|6900.4|6897.6|6900.9|6898.1|6901|6898.2|6900.4|6897.6|8
1626806490000|2021-07-20 18:41:30|6900.7|6897.9|6900.7|6897.9|6900.9|6898.1|6900.7|6897.9|0
1626806500000|2021-07-20 18:41:40|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.2|6897.4|1
1626806510000|2021-07-20 18:41:50|6900.2|6897.4|6900.7|6897.9|6900.9|6898.1|6900.2|6897.4|25
1626806520000|2021-07-20 18:42:00|6900.4|6897.6|6901.4|6898.6|6901.4|6898.6|6900.4|6897.6|12
1626806540000|2021-07-20 18:42:20|6900.9|6898.1|6900.5|6897.7|6900.9|6898.1|6900.5|6897.7|2
1626806550000|2021-07-20 18:42:30|6900.9|6898.1|6900.4|6897.6|6900.9|6898.1|6900.4|6897.6|0
1626806560000|2021-07-20 18:42:40|6900.6|6897.8|6901.2|6898.4|6902|6899.2|6900.6|6897.8|19
1626806570000|2021-07-20 18:42:50|6900.4|6897.6|6899.9|6897.1|6900.4|6897.6|6899.4|6896.6|16
1626806580000|2021-07-20 18:43:00|6899.5|6896.7|6900.4|6897.6|6900.4|6897.6|6899.5|6896.7|0
1626806590000|2021-07-20 18:43:10|||||||||1
1626806600000|2021-07-20 18:43:20|6900.5|6897.7|6900.4|6897.6|6900.5|6897.7|6900.4|6897.6|0
1626806610000|2021-07-20 18:43:30|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|1
1626806620000|2021-07-20 18:43:40|6899.4|6896.6|6899.5|6896.7|6900|6897.2|6899.4|6896.6|3
1626806630000|2021-07-20 18:43:50|6899.6|6896.8|6900.2|6897.4|6900.4|6897.6|6899.6|6896.8|1
1626806640000|2021-07-20 18:44:00|6900.4|6897.6|6900.5|6897.7|6900.5|6897.7|6899.6|6896.8|2
1626806650000|2021-07-20 18:44:10|6901.4|6898.6|6901.2|6898.4|6902|6899.2|6901.2|6898.4|13
1626806660000|2021-07-20 18:44:20|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.2|6898.4|11
1626806670000|2021-07-20 18:44:30|6901.2|6898.4|6900.4|6897.6|6901.4|6898.6|6900.4|6897.6|11
1626806680000|2021-07-20 18:44:40|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|1
1626806690000|2021-07-20 18:44:50|6899.4|6896.6|6899.2|6896.4|6899.4|6896.6|6899.2|6896.4|9
1626806700000|2021-07-20 18:45:00|6899.4|6896.6|6900.4|6897.6|6900.4|6897.6|6899.4|6896.6|4
1626806710000|2021-07-20 18:45:10|6900.9|6898.1|6901.2|6898.4|6901.4|6898.6|6900.9|6898.1|36
1626806720000|2021-07-20 18:45:20|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|7
1626806740000|2021-07-20 18:45:40|||||||||2
1626806750000|2021-07-20 18:45:50|||||||||1
1626806760000|2021-07-20 18:46:00|6900.5|6897.7|6900.3|6897.5|6900.5|6897.7|6900.3|6897.5|21
1626806770000|2021-07-20 18:46:10|6900.5|6897.7|6901.3|6898.5|6901.7|6898.9|6900.5|6897.7|14
1626806780000|2021-07-20 18:46:20|6901.7|6898.9|6902|6899.2|6902|6899.2|6901.7|6898.9|32
1626806790000|2021-07-20 18:46:30|6901.8|6899|6901.5|6898.7|6901.8|6899|6901.3|6898.5|13
1626806800000|2021-07-20 18:46:40|6902.3|6899.5|6902.3|6899.5|6902.3|6899.5|6902.3|6899.5|8
1626806810000|2021-07-20 18:46:50|6902|6899.2|6900.3|6897.5|6902.3|6899.5|6900.3|6897.5|192
1626806820000|2021-07-20 18:47:00|6900.5|6897.7|6901.5|6898.7|6901.5|6898.7|6900.5|6897.7|46
1626806830000|2021-07-20 18:47:10|6902|6899.2|6901.8|6899|6902|6899.2|6901.8|6899|2
1626806840000|2021-07-20 18:47:20|6901.5|6898.7|6903.3|6900.5|6904.6|6901.8|6901.3|6898.5|413
1626806850000|2021-07-20 18:47:30|6903.6|6900.8|6904.6|6901.8|6904.6|6901.8|6903.5|6900.7|16
1626806860000|2021-07-20 18:47:40|||||||||22
1626806870000|2021-07-20 18:47:50|||||||||8
1626806880000|2021-07-20 18:48:00|6904.8|6902|6904.6|6901.8|6905.6|6902.8|6904.6|6901.8|16
1626806890000|2021-07-20 18:48:10|6904.8|6902|6904.6|6901.8|6905.5|6902.7|6904.6|6901.8|16
1626806900000|2021-07-20 18:48:20|6904.5|6901.7|6904.5|6901.7|6904.6|6901.8|6904.1|6901.3|1
1626806910000|2021-07-20 18:48:30|6904.1|6901.3|6903.6|6900.8|6904.1|6901.3|6903.6|6900.8|1
1626806920000|2021-07-20 18:48:40|6903.5|6900.7|6903.6|6900.8|6903.6|6900.8|6903.5|6900.7|4
1626806930000|2021-07-20 18:48:50|6903.8|6901|6903.6|6900.8|6903.8|6901|6903.6|6900.8|5
1626806940000|2021-07-20 18:49:00|6903.8|6901|6904.6|6901.8|6904.6|6901.8|6903.8|6901|1
1626806950000|2021-07-20 18:49:10|6904.8|6902|6904.8|6902|6905.6|6902.8|6904.8|6902|8
1626806960000|2021-07-20 18:49:20|6905.3|6902.5|6906.1|6903.3|6906.3|6903.5|6904.8|6902|32
1626806970000|2021-07-20 18:49:30|6905.8|6903|6910.8|6908|6911.3|6908.5|6905.8|6903|182
1626806980000|2021-07-20 18:49:40|6910.6|6907.8|6912.8|6910|6913.3|6910.5|6910.6|6907.8|52
1626806990000|2021-07-20 18:49:50|6912.3|6909.5|6912.9|6910.1|6913.9|6911.1|6912.3|6909.5|157
1626807000000|2021-07-20 18:50:00|6913|6910.2|6911.8|6909|6913|6910.2|6911.8|6909|37
1626807010000|2021-07-20 18:50:10|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.8|6909|0
1626807040000|2021-07-20 18:50:40|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|4
1626807050000|2021-07-20 18:50:50|6911.9|6909.1|6912.9|6910.1|6913.9|6911.1|6911.9|6909.1|8
1626807060000|2021-07-20 18:51:00|6913|6910.2|6913.2|6910.4|6913.9|6911.1|6912.9|6910.1|10
1626807070000|2021-07-20 18:51:10|6914.6|6911.8|6914.9|6912.1|6914.9|6912.1|6914.4|6911.6|3
1626807080000|2021-07-20 18:51:20|6914.8|6912|6914.8|6912|6914.9|6912.1|6914.8|6912|10
1626807090000|2021-07-20 18:51:30|6914.6|6911.8|6911.8|6909|6914.6|6911.8|6910.9|6908.1|63
1626807100000|2021-07-20 18:51:40|6911.7|6908.9|6912|6909.2|6912|6909.2|6911|6908.2|4
1626807110000|2021-07-20 18:51:50|6912.7|6909.9|6913.9|6911.1|6913.9|6911.1|6912.4|6909.6|42
1626807120000|2021-07-20 18:52:00|6914.7|6911.9|6912.7|6909.9|6914.7|6911.9|6912.7|6909.9|14
1626807130000|2021-07-20 18:52:10|6912.9|6910.1|6912.7|6909.9|6912.9|6910.1|6912.7|6909.9|2
1626807140000|2021-07-20 18:52:20|6912.9|6910.1|6913.7|6910.9|6913.7|6910.9|6912.9|6910.1|3
1626807150000|2021-07-20 18:52:30|||||||||2
1626807170000|2021-07-20 18:52:50|6913.2|6910.4|6912.9|6910.1|6913.7|6910.9|6912.9|6910.1|5
1626807180000|2021-07-20 18:53:00|6913.7|6910.9|6912.7|6909.9|6913.7|6910.9|6912.7|6909.9|4
1626807190000|2021-07-20 18:53:10|6912.6|6909.8|6913.7|6910.9|6913.7|6910.9|6912.2|6909.4|8
1626807200000|2021-07-20 18:53:20|6913.6|6910.8|6913.4|6910.6|6913.6|6910.8|6913.2|6910.4|4
1626807210000|2021-07-20 18:53:30|6913.7|6910.9|6912.7|6909.9|6913.7|6910.9|6912.7|6909.9|100
1626807220000|2021-07-20 18:53:40|6912.4|6909.6|6913.6|6910.8|6913.7|6910.9|6912.4|6909.6|25
1626807230000|2021-07-20 18:53:50|6913.7|6910.9|6914.2|6911.4|6914.2|6911.4|6913.7|6910.9|1
1626807240000|2021-07-20 18:54:00|6914.6|6911.8|6915.6|6912.8|6915.6|6912.8|6914.2|6911.4|15
1626807250000|2021-07-20 18:54:10|6915.7|6912.9|6916.9|6914.1|6916.9|6914.1|6915.7|6912.9|109
1626807260000|2021-07-20 18:54:20|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|44
1626807270000|2021-07-20 18:54:30|6915.9|6913.1|6915.9|6913.1|6916|6913.2|6915.9|6913.1|3
1626807280000|2021-07-20 18:54:40|6915.7|6912.9|6914.2|6911.4|6915.9|6913.1|6914.2|6911.4|19
1626807290000|2021-07-20 18:54:50|6914.7|6911.9|6914.7|6911.9|6914.9|6912.1|6914.7|6911.9|7
1626807300000|2021-07-20 18:55:00|6914.6|6911.8|6913.9|6911.1|6914.6|6911.8|6913.4|6910.6|10
1626807310000|2021-07-20 18:55:10|6913.7|6910.9|6914.7|6911.9|6914.9|6912.1|6913.7|6910.9|2
1626807320000|2021-07-20 18:55:20|6914.9|6912.1|6913.7|6910.9|6914.9|6912.1|6913.7|6910.9|0
1626807330000|2021-07-20 18:55:30|6913.2|6910.4|6913.2|6910.4|6913.7|6910.9|6913.2|6910.4|0
1626807340000|2021-07-20 18:55:40|6912.7|6909.9|6912.9|6910.1|6912.9|6910.1|6912.7|6909.9|3
1626807350000|2021-07-20 18:55:50|6912.6|6909.8|6913.7|6910.9|6913.9|6911.1|6912.2|6909.4|18
1626807360000|2021-07-20 18:56:00|6913.9|6911.1|6912.9|6910.1|6913.9|6911.1|6912.7|6909.9|15
1626807370000|2021-07-20 18:56:10|6913.2|6910.4|6912.2|6909.4|6913.2|6910.4|6911.6|6908.8|30
1626807380000|2021-07-20 18:56:20|6912.6|6909.8|6911.7|6908.9|6912.6|6909.8|6911.7|6908.9|76
1626807390000|2021-07-20 18:56:30|||||||||1
1626807400000|2021-07-20 18:56:40|6911.6|6908.8|6911.7|6908.9|6911.7|6908.9|6911.6|6908.8|2
1626807410000|2021-07-20 18:56:50|6911.6|6908.8|6911.6|6908.8|6911.7|6908.9|6911.5|6908.7|9
1626807420000|2021-07-20 18:57:00|6912.1|6909.3|6913.6|6910.8|6913.6|6910.8|6912.1|6909.3|65
1626807440000|2021-07-20 18:57:20|6913.7|6910.9|6913.6|6910.8|6913.7|6910.9|6913.6|6910.8|3
1626807450000|2021-07-20 18:57:30|6913.7|6910.9|6913.6|6910.8|6913.7|6910.9|6913.6|6910.8|10
1626807460000|2021-07-20 18:57:40|6913.7|6910.9|6913.6|6910.8|6913.7|6910.9|6913.6|6910.8|0
1626807470000|2021-07-20 18:57:50|||||||||3
1626807480000|2021-07-20 18:58:00|6913.2|6910.4|6913.1|6910.3|6913.2|6910.4|6913|6910.2|12
1626807490000|2021-07-20 18:58:10|6913.2|6910.4|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|2
1626807500000|2021-07-20 18:58:20|6913.1|6910.3|6912.7|6909.9|6913.1|6910.3|6912.6|6909.8|9
1626807510000|2021-07-20 18:58:30|6912.6|6909.8|6912.6|6909.8|6912.7|6909.9|6912.6|6909.8|4
1626807520000|2021-07-20 18:58:40|6912.2|6909.4|6912.7|6909.9|6912.7|6909.9|6912.2|6909.4|1
1626807530000|2021-07-20 18:58:50|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|50
1626807540000|2021-07-20 18:59:00|||||||||1
1626807550000|2021-07-20 18:59:10|6912.2|6909.4|6912|6909.2|6912.2|6909.4|6911.7|6908.9|3
1626807570000|2021-07-20 18:59:30|6911.6|6908.8|6913.7|6910.9|6914.2|6911.4|6911.6|6908.8|174
1626807580000|2021-07-20 18:59:40|6913.9|6911.1|6912.7|6909.9|6913.9|6911.1|6912.7|6909.9|15
1626807590000|2021-07-20 18:59:50|6912.9|6910.1|6912.2|6909.4|6912.9|6910.1|6912.2|6909.4|10
1626807600000|2021-07-20 19:00:00|6912.7|6909.9|6912.2|6909.4|6913.2|6910.4|6912.2|6909.4|26
1626807610000|2021-07-20 19:00:10|6911.9|6909.1|6910.2|6907.4|6911.9|6909.1|6910.2|6907.4|7
1626807620000|2021-07-20 19:00:20|6909.9|6907.1|6910.2|6907.4|6910.9|6908.1|6909.2|6906.4|20
1626807630000|2021-07-20 19:00:30|6910.4|6907.6|6910.9|6908.1|6910.9|6908.1|6910.4|6907.6|3
1626807650000|2021-07-20 19:00:50|6912.2|6909.4|6910.9|6908.1|6912.2|6909.4|6910.9|6908.1|12
1626807660000|2021-07-20 19:01:00|6911|6908.2|6912.7|6909.9|6912.9|6910.1|6911|6908.2|37
1626807670000|2021-07-20 19:01:10|6912.9|6910.1|6913.2|6910.4|6913.4|6910.6|6912.9|6910.1|0
1626807680000|2021-07-20 19:01:20|6913|6910.2|6912.9|6910.1|6913|6910.2|6912.9|6910.1|0
1626807700000|2021-07-20 19:01:40|||||||||1
1626807710000|2021-07-20 19:01:50|6913.2|6910.4|6913.2|6910.4|6913.9|6911.1|6913.2|6910.4|12
1626807720000|2021-07-20 19:02:00|6913.7|6910.9|6913.9|6911.1|6914.9|6912.1|6913.7|6910.9|55
1626807730000|2021-07-20 19:02:10|||||||||5
1626807740000|2021-07-20 19:02:20|||||||||1
1626807750000|2021-07-20 19:02:30|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|3
1626807760000|2021-07-20 19:02:40|6914.9|6912.1|6914.7|6911.9|6914.9|6912.1|6914.7|6911.9|1
1626807780000|2021-07-20 19:03:00|6914.9|6912.1|6914.7|6911.9|6914.9|6912.1|6914.7|6911.9|5
1626807790000|2021-07-20 19:03:10|6914.9|6912.1|6915.7|6912.9|6915.9|6913.1|6914.9|6912.1|11
1626807800000|2021-07-20 19:03:20|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.7|6912.9|0
1626807810000|2021-07-20 19:03:30|6916|6913.2|6915.9|6913.1|6916.2|6913.4|6915.9|6913.1|36
1626807820000|2021-07-20 19:03:40|6916.2|6913.4|6916.7|6913.9|6916.9|6914.1|6916.2|6913.4|24
1626807830000|2021-07-20 19:03:50|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|1
1626807840000|2021-07-20 19:04:00|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.7|6912.9|3
1626807850000|2021-07-20 19:04:10|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|0
1626807860000|2021-07-20 19:04:20|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|0
1626807870000|2021-07-20 19:04:30|6916.7|6913.9|6916.9|6914.1|6916.9|6914.1|6916.5|6913.7|19
1626807880000|2021-07-20 19:04:40|6916.5|6913.7|6916.7|6913.9|6916.9|6914.1|6916.4|6913.6|18
1626807890000|2021-07-20 19:04:50|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6
1626807900000|2021-07-20 19:05:00|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|5
1626807910000|2021-07-20 19:05:10|6916.7|6913.9|6916.9|6914.1|6916.9|6914.1|6916.7|6913.9|2
1626807920000|2021-07-20 19:05:20|||||||||4
1626807930000|2021-07-20 19:05:30|6916.4|6913.6|6916.2|6913.4|6916.4|6913.6|6916.2|6913.4|6
1626807940000|2021-07-20 19:05:40|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|26
1626807960000|2021-07-20 19:06:00|6915.7|6912.9|6915.4|6912.6|6915.7|6912.9|6915.2|6912.4|2
1626807970000|2021-07-20 19:06:10|6915.9|6913.1|6914.9|6912.1|6915.9|6913.1|6914.9|6912.1|70
1626807980000|2021-07-20 19:06:20|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.7|6912.9|1
1626807990000|2021-07-20 19:06:30|6915.7|6912.9|6914.9|6912.1|6915.7|6912.9|6914.7|6911.9|6
1626808000000|2021-07-20 19:06:40|6915|6912.2|6914.9|6912.1|6915|6912.2|6914.9|6912.1|0
1626808010000|2021-07-20 19:06:50|6914.7|6911.9|6914.9|6912.1|6914.9|6912.1|6914.2|6911.4|1
1626808020000|2021-07-20 19:07:00|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|3
1626808030000|2021-07-20 19:07:10|6915.7|6912.9|6915.7|6912.9|6915.9|6913.1|6915.7|6912.9|1
1626808040000|2021-07-20 19:07:20|6915.9|6913.1|6914.9|6912.1|6915.9|6913.1|6914.9|6912.1|10
1626808060000|2021-07-20 19:07:40|||||||||1
1626808070000|2021-07-20 19:07:50|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|9
1626808080000|2021-07-20 19:08:00|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|2
1626808090000|2021-07-20 19:08:10|6914.2|6911.4|6914.2|6911.4|6914.6|6911.8|6914.2|6911.4|4
1626808100000|2021-07-20 19:08:20|6913.7|6910.9|6914.2|6911.4|6914.2|6911.4|6913.7|6910.9|1
1626808110000|2021-07-20 19:08:30|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|5
1626808130000|2021-07-20 19:08:50|6914.2|6911.4|6913.7|6910.9|6914.2|6911.4|6913.7|6910.9|0
1626808140000|2021-07-20 19:09:00|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|12
1626808150000|2021-07-20 19:09:10|6913.7|6910.9|6914.2|6911.4|6914.2|6911.4|6913.7|6910.9|0
1626808160000|2021-07-20 19:09:20|||||||||1
1626808170000|2021-07-20 19:09:30|6913.9|6911.1|6913.7|6910.9|6914.2|6911.4|6913.7|6910.9|2
1626808180000|2021-07-20 19:09:40|6913.9|6911.1|6913.7|6910.9|6913.9|6911.1|6913.7|6910.9|2
1626808190000|2021-07-20 19:09:50|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|1
1626808200000|2021-07-20 19:10:00|||||||||1
1626808210000|2021-07-20 19:10:10|||||||||5
1626808220000|2021-07-20 19:10:20|6915.2|6912.4|6914.6|6911.8|6915.2|6912.4|6914.6|6911.8|20
1626808230000|2021-07-20 19:10:30|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.6|6911.8|8
1626808250000|2021-07-20 19:10:50|6914.6|6911.8|6914.7|6911.9|6914.9|6912.1|6913.9|6911.1|7
1626808260000|2021-07-20 19:11:00|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.7|6911.9|0
1626808270000|2021-07-20 19:11:10|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|0
1626808280000|2021-07-20 19:11:20|6914.9|6912.1|6914.7|6911.9|6914.9|6912.1|6914.7|6911.9|1
1626808290000|2021-07-20 19:11:30|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|0
1626808300000|2021-07-20 19:11:40|6914.7|6911.9|6914.9|6912.1|6914.9|6912.1|6914.7|6911.9|2
1626808320000|2021-07-20 19:12:00|6914.6|6911.8|6914.2|6911.4|6914.7|6911.9|6914.2|6911.4|13
1626808330000|2021-07-20 19:12:10|6913.9|6911.1|6913.9|6911.1|6914.2|6911.4|6913.9|6911.1|2
1626808340000|2021-07-20 19:12:20|6914.9|6912.1|6915.2|6912.4|6915.9|6913.1|6914.9|6912.1|19
1626808350000|2021-07-20 19:12:30|6914.9|6912.1|6915.7|6912.9|6915.9|6913.1|6914.9|6912.1|12
1626808360000|2021-07-20 19:12:40|6915.9|6913.1|6916.7|6913.9|6916.9|6914.1|6915.9|6913.1|3
1626808370000|2021-07-20 19:12:50|6916.6|6913.8|6916.4|6913.6|6916.7|6913.9|6916.2|6913.4|1
1626808380000|2021-07-20 19:13:00|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|0
1626808390000|2021-07-20 19:13:10|6917.8|6915|6920.2|6917.4|6920.7|6917.9|6917.8|6915|59
1626808400000|2021-07-20 19:13:20|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.2|6917.4|7
1626808410000|2021-07-20 19:13:30|6920.7|6917.9|6920.2|6917.4|6920.7|6917.9|6919.2|6916.4|18
1626808420000|2021-07-20 19:13:40|6921.2|6918.4|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|10
1626808440000|2021-07-20 19:14:00|6920.6|6917.8|6921.9|6919.1|6921.9|6919.1|6920.6|6917.8|15
1626808450000|2021-07-20 19:14:10|6921.7|6918.9|6921.9|6919.1|6921.9|6919.1|6921.7|6918.9|3
1626808460000|2021-07-20 19:14:20|6922.2|6919.4|6923.4|6920.6|6923.4|6920.6|6922.2|6919.4|27
1626808470000|2021-07-20 19:14:30|6923.7|6920.9|6923.7|6920.9|6924.1|6921.3|6923.7|6920.9|1
1626808480000|2021-07-20 19:14:40|6923.9|6921.1|6923.2|6920.4|6923.9|6921.1|6923.2|6920.4|12
1626808490000|2021-07-20 19:14:50|6923.7|6920.9|6923.9|6921.1|6923.9|6921.1|6923.7|6920.9|65
1626808500000|2021-07-20 19:15:00|6924.2|6921.4|6924.2|6921.4|6924.9|6922.1|6924.2|6921.4|63
1626808510000|2021-07-20 19:15:10|6923.9|6921.1|6925.2|6922.4|6925.2|6922.4|6923.9|6921.1|8
1626808520000|2021-07-20 19:15:20|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6923.7|6920.9|42
1626808530000|2021-07-20 19:15:30|6924.7|6921.9|6927|6924.2|6928.2|6925.4|6924.7|6921.9|277
1626808540000|2021-07-20 19:15:40|6927.4|6924.6|6928.9|6926.1|6928.9|6926.1|6926.5|6923.7|247
1626808550000|2021-07-20 19:15:50|6928.5|6925.7|6925.9|6923.1|6928.5|6925.7|6925.9|6923.1|14
1626808560000|2021-07-20 19:16:00|6925.5|6922.7|6925.9|6923.1|6925.9|6923.1|6925.5|6922.7|9
1626808570000|2021-07-20 19:16:10|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|8
1626808580000|2021-07-20 19:16:20|6925.9|6923.1|6925.5|6922.7|6926|6923.2|6925.5|6922.7|12
1626808590000|2021-07-20 19:16:30|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|4
1626808600000|2021-07-20 19:16:40|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|7
1626808610000|2021-07-20 19:16:50|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|0
1626808620000|2021-07-20 19:17:00|||||||||1
1626808640000|2021-07-20 19:17:20|6923.5|6920.7|6923.9|6921.1|6923.9|6921.1|6923.5|6920.7|3
1626808650000|2021-07-20 19:17:30|6923.8|6921|6923.1|6920.3|6923.8|6921|6923.1|6920.3|8
1626808660000|2021-07-20 19:17:40|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|3
1626808670000|2021-07-20 19:17:50|6923.1|6920.3|6922.8|6920|6923.1|6920.3|6922.8|6920|6
1626808680000|2021-07-20 19:18:00|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|2
1626808700000|2021-07-20 19:18:20|6923.1|6920.3|6923.8|6921|6924|6921.2|6923.1|6920.3|0
1626808710000|2021-07-20 19:18:30|6924|6921.2|6923.5|6920.7|6924|6921.2|6923.5|6920.7|0
1626808720000|2021-07-20 19:18:40|6923.3|6920.5|6923.1|6920.3|6923.3|6920.5|6922.8|6920|5
1626808730000|2021-07-20 19:18:50|6923|6920.2|6922|6919.2|6923|6920.2|6922|6919.2|13
1626808740000|2021-07-20 19:19:00|6922.1|6919.3|6922.8|6920|6923|6920.2|6922.1|6919.3|5
1626808750000|2021-07-20 19:19:10|6923|6920.2|6921.3|6918.5|6923|6920.2|6920.8|6918|96
1626808760000|2021-07-20 19:19:20|6921|6918.2|6920.7|6917.9|6921|6918.2|6919.8|6917|44
1626808770000|2021-07-20 19:19:30|6920.3|6917.5|6920.8|6918|6920.8|6918|6920.3|6917.5|3
1626808780000|2021-07-20 19:19:40|6921.1|6918.3|6921.8|6919|6922|6919.2|6920.8|6918|46
1626808790000|2021-07-20 19:19:50|6922.8|6920|6922.5|6919.7|6922.8|6920|6922.5|6919.7|47
1626808800000|2021-07-20 19:20:00|6922.8|6920|6924.8|6922|6924.8|6922|6922.8|6920|35
1626808810000|2021-07-20 19:20:10|6925.5|6922.7|6926.8|6924|6926.8|6924|6925.5|6922.7|26
1626808820000|2021-07-20 19:20:20|6927.2|6924.4|6926.8|6924|6927.2|6924.4|6926.8|6924|12
1626808830000|2021-07-20 19:20:30|6927.1|6924.3|6927.8|6925|6927.8|6925|6927.1|6924.3|8
1626808840000|2021-07-20 19:20:40|6926.5|6923.7|6925.8|6923|6926.5|6923.7|6925.8|6923|25
1626808850000|2021-07-20 19:20:50|6925.5|6922.7|6925.3|6922.5|6925.5|6922.7|6925.3|6922.5|2
1626808860000|2021-07-20 19:21:00|6925|6922.2|6925|6922.2|6925.5|6922.7|6925|6922.2|8
1626808870000|2021-07-20 19:21:10|6925.1|6922.3|6926.5|6923.7|6926.5|6923.7|6925.1|6922.3|7
1626808880000|2021-07-20 19:21:20|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|15
1626808890000|2021-07-20 19:21:30|6926.5|6923.7|6925.5|6922.7|6926.5|6923.7|6925.5|6922.7|10
1626808900000|2021-07-20 19:21:40|6925.3|6922.5|6925|6922.2|6925.3|6922.5|6925|6922.2|13
1626808910000|2021-07-20 19:21:50|6924.8|6922|6925|6922.2|6925|6922.2|6924.8|6922|1
1626808920000|2021-07-20 19:22:00|6924.8|6922|6924.1|6921.3|6924.8|6922|6924|6921.2|5
1626808930000|2021-07-20 19:22:10|6924.8|6922|6924.1|6921.3|6925|6922.2|6924|6921.2|5
1626808940000|2021-07-20 19:22:20|6924|6921.2|6922.3|6919.5|6924.8|6922|6921|6918.2|34
1626808950000|2021-07-20 19:22:30|6922|6919.2|6923|6920.2|6923|6920.2|6922|6919.2|1
1626808960000|2021-07-20 19:22:40|||||||||1
1626808970000|2021-07-20 19:22:50|6923.1|6920.3|6923.8|6921|6923.8|6921|6923.1|6920.3|0
1626808980000|2021-07-20 19:23:00|6924.1|6921.3|6925|6922.2|6925|6922.2|6924.1|6921.3|4
1626809000000|2021-07-20 19:23:20|6924.8|6922|6926.5|6923.7|6926.5|6923.7|6924.8|6922|0
1626809010000|2021-07-20 19:23:30|6926.2|6923.4|6925.5|6922.7|6926.2|6923.4|6925|6922.2|11
1626809020000|2021-07-20 19:23:40|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1626809040000|2021-07-20 19:24:00|6926|6923.2|6926|6923.2|6926|6923.2|6925.5|6922.7|8
1626809050000|2021-07-20 19:24:10|6926.7|6923.9|6926.1|6923.3|6927|6924.2|6926|6923.2|10
1626809060000|2021-07-20 19:24:20|6926|6923.2|6926.5|6923.7|6926.5|6923.7|6926|6923.2|0
1626809070000|2021-07-20 19:24:30|6926.1|6923.3|6926|6923.2|6926.1|6923.3|6926|6923.2|0
1626809080000|2021-07-20 19:24:40|6926.1|6923.3|6925.8|6923|6926.1|6923.3|6925.8|6923|0
1626809090000|2021-07-20 19:24:50|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6
1626809100000|2021-07-20 19:25:00|6925.5|6922.7|6923.8|6921|6927.5|6924.7|6923.8|6921|48
1626809110000|2021-07-20 19:25:10|6922.8|6920|6923.8|6921|6924|6921.2|6922.3|6919.5|14
1626809120000|2021-07-20 19:25:20|6924|6921.2|6924.5|6921.7|6924.8|6922|6923.8|6921|2
1626809130000|2021-07-20 19:25:30|6924.3|6921.5|6927.1|6924.3|6927.5|6924.7|6924|6921.2|14
1626809140000|2021-07-20 19:25:40|6927.5|6924.7|6926.8|6924|6927.5|6924.7|6926.8|6924|1
1626809150000|2021-07-20 19:25:50|6926|6923.2|6925.8|6923|6926|6923.2|6925.8|6923|2
1626809160000|2021-07-20 19:26:00|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6924.8|6922|5
1626809170000|2021-07-20 19:26:10|6925.5|6922.7|6924|6921.2|6925.5|6922.7|6924|6921.2|5
1626809180000|2021-07-20 19:26:20|6924.1|6921.3|6924.3|6921.5|6924.5|6921.7|6924.1|6921.3|2
1626809190000|2021-07-20 19:26:30|6924|6921.2|6924|6921.2|6924.8|6922|6924|6921.2|9
1626809200000|2021-07-20 19:26:40|6924.5|6921.7|6924|6921.2|6925.1|6922.3|6924|6921.2|5
1626809220000|2021-07-20 19:27:00|6924.5|6921.7|6921.8|6919|6924.5|6921.7|6921.8|6919|18
1626809230000|2021-07-20 19:27:10|||||||||17
1626809260000|2021-07-20 19:27:40|||||||||10
1626809270000|2021-07-20 19:27:50|6921.3|6918.5|6921.8|6919|6921.8|6919|6921.3|6918.5|4
1626809280000|2021-07-20 19:28:00|6921.7|6918.9|6922.8|6920|6922.8|6920|6920.8|6918|100
1626809320000|2021-07-20 19:28:40|6921.8|6919|6922.8|6920|6922.8|6920|6921.8|6919|11
1626809340000|2021-07-20 19:29:00|6923.1|6920.3|6925.8|6923|6925.8|6923|6923.1|6920.3|21
1626809350000|2021-07-20 19:29:10|6925.7|6922.9|6925|6922.2|6925.7|6922.9|6925|6922.2|0
1626809370000|2021-07-20 19:29:30|||||||||1
1626809380000|2021-07-20 19:29:40|6925.1|6922.3|6926|6923.2|6926|6923.2|6925.1|6922.3|4
1626809390000|2021-07-20 19:29:50|6926.1|6923.3|6927|6924.2|6927.5|6924.7|6926.1|6923.3|3
1626809400000|2021-07-20 19:30:00|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6926.8|6924|10
1626809410000|2021-07-20 19:30:10|6927.8|6925|6928|6925.2|6928|6925.2|6927.8|6925|4
1626809420000|2021-07-20 19:30:20|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|1
1626809440000|2021-07-20 19:30:40|||||||||1
1626809450000|2021-07-20 19:30:50|6928|6925.2|6928.5|6925.7|6928.5|6925.7|6928|6925.2|1
1626809460000|2021-07-20 19:31:00|6928.8|6926|6929.8|6927|6930.2|6927.4|6928.8|6926|13
1626809470000|2021-07-20 19:31:10|6930.2|6927.4|6929|6926.2|6930.5|6927.7|6928.8|6926|66
1626809480000|2021-07-20 19:31:20|6928.8|6926|6928.8|6926|6928.8|6926|6928.3|6925.5|4
1626809500000|2021-07-20 19:31:40|6928|6925.2|6928.8|6926|6928.8|6926|6927.8|6925|3
1626809510000|2021-07-20 19:31:50|6927.8|6925|6928|6925.2|6928.3|6925.5|6927.2|6924.4|148
1626809520000|2021-07-20 19:32:00|6928.3|6925.5|6928.3|6925.5|6928.5|6925.7|6927.8|6925|4
1626809530000|2021-07-20 19:32:10|6928.5|6925.7|6927.8|6925|6928.5|6925.7|6927.7|6924.9|0
1626809540000|2021-07-20 19:32:20|6927.7|6924.9|6927.7|6924.9|6927.8|6925|6927.7|6924.9|1
1626809550000|2021-07-20 19:32:30|6927.8|6925|6927.7|6924.9|6927.8|6925|6927.7|6924.9|0
1626809560000|2021-07-20 19:32:40|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1626809570000|2021-07-20 19:32:50|6928|6925.2|6928.3|6925.5|6928.3|6925.5|6928|6925.2|0
1626809580000|2021-07-20 19:33:00|6928.5|6925.7|6928.3|6925.5|6928.5|6925.7|6927.8|6925|19
1626809590000|2021-07-20 19:33:10|6928.5|6925.7|6928|6925.2|6928.8|6926|6927.8|6925|4
1626809600000|2021-07-20 19:33:20|6927.8|6925|6928|6925.2|6928.2|6925.4|6927.8|6925|2
1626809610000|2021-07-20 19:33:30|6927.8|6925|6927|6924.2|6927.8|6925|6927|6924.2|3
1626809620000|2021-07-20 19:33:40|6925.8|6923|6925|6922.2|6925.8|6923|6924|6921.2|69
1626809630000|2021-07-20 19:33:50|6925.5|6922.7|6926|6923.2|6926|6923.2|6925|6922.2|0
1626809640000|2021-07-20 19:34:00|6926.1|6923.3|6926|6923.2|6927|6924.2|6926|6923.2|2
1626809650000|2021-07-20 19:34:10|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|0
1626809660000|2021-07-20 19:34:20|6926|6923.2|6925.8|6923|6926|6923.2|6925.8|6923|1
1626809670000|2021-07-20 19:34:30|6926|6923.2|6926.8|6924|6926.8|6924|6926|6923.2|0
1626809680000|2021-07-20 19:34:40|6926.7|6923.9|6926|6923.2|6926.7|6923.9|6926|6923.2|0
1626809690000|2021-07-20 19:34:50|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|0
1626809700000|2021-07-20 19:35:00|6926|6923.2|6926.7|6923.9|6926.7|6923.9|6926|6923.2|0
1626809710000|2021-07-20 19:35:10|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|1
1626809720000|2021-07-20 19:35:20|6927|6924.2|6927|6924.2|6927|6924.2|6926.8|6924|0
1626809730000|2021-07-20 19:35:30|6927.3|6924.5|6927|6924.2|6927.3|6924.5|6926.8|6924|1
1626809740000|2021-07-20 19:35:40|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|5
1626809750000|2021-07-20 19:35:50|6927|6924.2|6927.3|6924.5|6927.8|6925|6927|6924.2|0
1626809760000|2021-07-20 19:36:00|6927.5|6924.7|6927|6924.2|6928|6925.2|6927|6924.2|3
1626809770000|2021-07-20 19:36:10|6926.8|6924|6926.8|6924|6927|6924.2|6926.8|6924|10
1626809780000|2021-07-20 19:36:20|||||||||5
1626809800000|2021-07-20 19:36:40|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|0
1626809810000|2021-07-20 19:36:50|6927.8|6925|6928|6925.2|6928|6925.2|6927.8|6925|1
1626809820000|2021-07-20 19:37:00|6928.1|6925.3|6928.8|6926|6929|6926.2|6928|6925.2|1
1626809830000|2021-07-20 19:37:10|6928.7|6925.9|6929|6926.2|6929|6926.2|6928.1|6925.3|17
1626809840000|2021-07-20 19:37:20|||||||||1
1626809860000|2021-07-20 19:37:40|6929.8|6927|6929.7|6926.9|6929.8|6927|6929.7|6926.9|3
1626809870000|2021-07-20 19:37:50|6930.2|6927.4|6929.3|6926.5|6930.2|6927.4|6929.3|6926.5|14
1626809880000|2021-07-20 19:38:00|6929|6926.2|6928|6925.2|6929|6926.2|6927.6|6924.8|9
1626809890000|2021-07-20 19:38:10|6928.1|6925.3|6927|6924.2|6928.8|6926|6927|6924.2|10
1626809900000|2021-07-20 19:38:20|6926.8|6924|6927|6924.2|6927|6924.2|6926.8|6924|0
1626809910000|2021-07-20 19:38:30|6926.8|6924|6926.3|6923.5|6926.8|6924|6926.3|6923.5|0
1626809920000|2021-07-20 19:38:40|6925.8|6923|6925|6922.2|6925.8|6923|6924|6921.2|13
1626809930000|2021-07-20 19:38:50|6924.5|6921.7|6925.8|6923|6925.8|6923|6924.5|6921.7|8
1626809940000|2021-07-20 19:39:00|6925.7|6922.9|6925.8|6923|6925.8|6923|6925.7|6922.9|1
1626809950000|2021-07-20 19:39:10|||||||||34
1626809960000|2021-07-20 19:39:20|||||||||3
1626809970000|2021-07-20 19:39:30|6925.7|6922.9|6925.7|6922.9|6925.8|6923|6924.8|6922|5
1626809980000|2021-07-20 19:39:40|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|1
1626809990000|2021-07-20 19:39:50|6925.8|6923|6925.8|6923|6925.8|6923|6925.7|6922.9|0
1626810000000|2021-07-20 19:40:00|6925.7|6922.9|6925.8|6923|6925.8|6923|6925.7|6922.9|5
1626810010000|2021-07-20 19:40:10|6926.2|6923.4|6926|6923.2|6926.8|6924|6926|6923.2|10
1626810020000|2021-07-20 19:40:20|6926.1|6923.3|6925.8|6923|6926.5|6923.7|6925.8|6923|2
1626810030000|2021-07-20 19:40:30|6925.5|6922.7|6925.8|6923|6925.8|6923|6925.5|6922.7|1
1626810080000|2021-07-20 19:41:20|||||||||1
1626810110000|2021-07-20 19:41:50|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|4
1626810120000|2021-07-20 19:42:00|6926.8|6924|6926.5|6923.7|6926.8|6924|6926.5|6923.7|6
1626810130000|2021-07-20 19:42:10|6926|6923.2|6923.8|6921|6926.8|6924|6923|6920.2|17
1626810140000|2021-07-20 19:42:20|6923.7|6920.9|6922|6919.2|6923.7|6920.9|6921.8|6919|3
1626810150000|2021-07-20 19:42:30|6922.8|6920|6923.8|6921|6923.8|6921|6922.3|6919.5|0
1626810160000|2021-07-20 19:42:40|6923.7|6920.9|6922.8|6920|6923.8|6921|6922.8|6920|2
1626810170000|2021-07-20 19:42:50|6922.7|6919.9|6922.8|6920|6922.8|6920|6922.7|6919.9|0
1626810180000|2021-07-20 19:43:00|6922.7|6919.9|6921.8|6919|6922.7|6919.9|6921.8|6919|2
1626810190000|2021-07-20 19:43:10|6921.9|6919.1|6922.8|6920|6922.9|6920.1|6921.8|6919|21
1626810200000|2021-07-20 19:43:20|6922.9|6920.1|6922.8|6920|6922.9|6920.1|6922.8|6920|6
1626810210000|2021-07-20 19:43:30|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|2
1626810220000|2021-07-20 19:43:40|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|5
1626810230000|2021-07-20 19:43:50|6922.3|6919.5|6921.8|6919|6922.3|6919.5|6921.8|6919|2
1626810240000|2021-07-20 19:44:00|6922.2|6919.4|6921.8|6919|6922.2|6919.4|6921.8|6919|1
1626810260000|2021-07-20 19:44:20|6921.5|6918.7|6919.7|6916.9|6921.5|6918.7|6918.2|6915.4|52
1626810270000|2021-07-20 19:44:30|6919.3|6916.5|6918.8|6916|6919.3|6916.5|6918.8|6916|0
1626810280000|2021-07-20 19:44:40|6918.9|6916.1|6919.8|6917|6919.8|6917|6918.8|6916|7
1626810300000|2021-07-20 19:45:00|6919.1|6916.3|6919.8|6917|6919.9|6917.1|6918.8|6916|9
1626810310000|2021-07-20 19:45:10|6919.9|6917.1|6918.8|6916|6919.9|6917.1|6918.4|6915.6|6
1626810320000|2021-07-20 19:45:20|6918.9|6916.1|6919.8|6917|6919.9|6917.1|6918.9|6916.1|2
1626810330000|2021-07-20 19:45:30|6919.3|6916.5|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|4
1626810340000|2021-07-20 19:45:40|6920.7|6917.9|6920.8|6918|6920.8|6918|6920.7|6917.9|0
1626810350000|2021-07-20 19:45:50|||||||||1
1626810360000|2021-07-20 19:46:00|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.8|6918|1
1626810370000|2021-07-20 19:46:10|6920.8|6918|6918.9|6916.1|6920.8|6918|6918.9|6916.1|11
1626810380000|2021-07-20 19:46:20|6919.8|6917|6919.9|6917.1|6919.9|6917.1|6919.8|6917|1
1626810400000|2021-07-20 19:46:40|6919.8|6917|6918.9|6916.1|6919.8|6917|6918.9|6916.1|2
1626810410000|2021-07-20 19:46:50|6918.8|6916|6918.9|6916.1|6918.9|6916.1|6918.8|6916|2
1626810420000|2021-07-20 19:47:00|6919.1|6916.3|6919.7|6916.9|6919.8|6917|6918.9|6916.1|0
1626810430000|2021-07-20 19:47:10|6919.3|6916.5|6919.9|6917.1|6919.9|6917.1|6919.3|6916.5|0
1626810450000|2021-07-20 19:47:30|6919.8|6917|6919.9|6917.1|6919.9|6917.1|6919.8|6917|1
1626810460000|2021-07-20 19:47:40|6920.1|6917.3|6919.9|6917.1|6920.8|6918|6919.8|6917|1
1626810480000|2021-07-20 19:48:00|6920.1|6917.3|6919.9|6917.1|6920.1|6917.3|6919.4|6916.6|2
1626810490000|2021-07-20 19:48:10|6920.1|6917.3|6920.4|6917.6|6920.4|6917.6|6920.1|6917.3|0
1626810520000|2021-07-20 19:48:40|6920.8|6918|6921.8|6919|6921.8|6919|6920.8|6918|4
1626810540000|2021-07-20 19:49:00|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6921.1|6918.3|3
1626810560000|2021-07-20 19:49:20|6921.3|6918.5|6920.9|6918.1|6921.3|6918.5|6920.9|6918.1|3
1626810570000|2021-07-20 19:49:30|6920.8|6918|6920.9|6918.1|6920.9|6918.1|6920.8|6918|0
1626810580000|2021-07-20 19:49:40|6920.8|6918|6921.1|6918.3|6921.1|6918.3|6920.8|6918|0
1626810590000|2021-07-20 19:49:50|6921.7|6918.9|6921.4|6918.6|6921.8|6919|6921.4|6918.6|0
1626810600000|2021-07-20 19:50:00|6921.8|6919|6920.4|6917.6|6921.8|6919|6920.4|6917.6|2
1626810610000|2021-07-20 19:50:10|6920.3|6917.5|6920.9|6918.1|6921.1|6918.3|6920.3|6917.5|1
1626810630000|2021-07-20 19:50:30|6920.8|6918|6920.9|6918.1|6920.9|6918.1|6920.8|6918|1
1626810640000|2021-07-20 19:50:40|6920.8|6918|6920.9|6918.1|6920.9|6918.1|6920.8|6918|0
1626810650000|2021-07-20 19:50:50|6920.8|6918|6920.9|6918.1|6920.9|6918.1|6920.8|6918|0
1626810660000|2021-07-20 19:51:00|6920.8|6918|6920.3|6917.5|6920.9|6918.1|6919.7|6916.9|32
1626810670000|2021-07-20 19:51:10|6920.2|6917.4|6920.3|6917.5|6920.3|6917.5|6920.2|6917.4|0
1626810680000|2021-07-20 19:51:20|6920.2|6917.4|6919.4|6916.6|6920.2|6917.4|6919.4|6916.6|0
1626810690000|2021-07-20 19:51:30|6919.6|6916.8|6919.8|6917|6919.8|6917|6919.6|6916.8|0
1626810700000|2021-07-20 19:51:40|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|1
1626810720000|2021-07-20 19:52:00|6919.8|6917|6918.8|6916|6919.8|6917|6918.8|6916|8
1626810730000|2021-07-20 19:52:10|6919.1|6916.3|6918.8|6916|6919.1|6916.3|6918.8|6916|19
1626810740000|2021-07-20 19:52:20|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.5|6916.7|2
1626810760000|2021-07-20 19:52:40|6919.4|6916.6|6920.2|6917.4|6920.2|6917.4|6919.4|6916.6|2
1626810770000|2021-07-20 19:52:50|6919.8|6917|6922.8|6920|6922.8|6920|6919.8|6917|71
1626810780000|2021-07-20 19:53:00|6922.9|6920.1|6921.9|6919.1|6922.9|6920.1|6921.4|6918.6|128
1626810790000|2021-07-20 19:53:10|6921.8|6919|6921.8|6919|6921.9|6919.1|6921.4|6918.6|1
1626810800000|2021-07-20 19:53:20|6919.9|6917.1|6919.1|6916.3|6919.9|6917.1|6919.1|6916.3|17
1626810810000|2021-07-20 19:53:30|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|2
1626810820000|2021-07-20 19:53:40|6918.4|6915.6|6917.4|6914.6|6918.4|6915.6|6917.4|6914.6|15
1626810830000|2021-07-20 19:53:50|6917.6|6914.8|6917.1|6914.3|6917.9|6915.1|6917.1|6914.3|0
1626810850000|2021-07-20 19:54:10|6918.1|6915.3|6918.4|6915.6|6919.1|6916.3|6918.1|6915.3|19
1626810860000|2021-07-20 19:54:20|6918.1|6915.3|6918.9|6916.1|6919.1|6916.3|6918.1|6915.3|11
1626810870000|2021-07-20 19:54:30|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|0
1626810880000|2021-07-20 19:54:40|||||||||2
1626810890000|2021-07-20 19:54:50|6918.9|6916.1|6919.1|6916.3|6919.1|6916.3|6918.9|6916.1|5
1626810900000|2021-07-20 19:55:00|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|6
1626810910000|2021-07-20 19:55:10|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|3
1626810920000|2021-07-20 19:55:20|6918.1|6915.3|6917.8|6915|6918.1|6915.3|6917.8|6915|5
1626810930000|2021-07-20 19:55:30|||||||||1
1626810940000|2021-07-20 19:55:40|6917.1|6914.3|6916.4|6913.6|6917.1|6914.3|6916.4|6913.6|1
1626810950000|2021-07-20 19:55:50|6916.3|6913.5|6915.9|6913.1|6916.3|6913.5|6915.9|6913.1|3
1626810960000|2021-07-20 19:56:00|6915.8|6913|6915.8|6913|6915.9|6913.1|6915.8|6913|3
1626810970000|2021-07-20 19:56:10|6915.9|6913.1|6915.8|6913|6915.9|6913.1|6915.8|6913|2
1626810980000|2021-07-20 19:56:20|6915.1|6912.3|6914.4|6911.6|6915.1|6912.3|6914.1|6911.3|9
1626810990000|2021-07-20 19:56:30|6914.7|6911.9|6915.1|6912.3|6915.1|6912.3|6914.7|6911.9|8
1626811010000|2021-07-20 19:56:50|6914.8|6912|6914.8|6912|6914.9|6912.1|6914.8|6912|27
1626811020000|2021-07-20 19:57:00|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|1
1626811030000|2021-07-20 19:57:10|6915.2|6912.4|6915.6|6912.8|6915.6|6912.8|6915.2|6912.4|4
1626811040000|2021-07-20 19:57:20|6916.1|6913.3|6917.4|6914.6|6917.4|6914.6|6916.1|6913.3|3
1626811050000|2021-07-20 19:57:30|6917.1|6914.3|6916.8|6914|6917.1|6914.3|6916.8|6914|5
1626811060000|2021-07-20 19:57:40|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|1
1626811070000|2021-07-20 19:57:50|6916.1|6913.3|6915.9|6913.1|6916.1|6913.3|6915.9|6913.1|0
1626811080000|2021-07-20 19:58:00|6915.8|6913|6915.1|6912.3|6915.8|6913|6915.1|6912.3|0
1626811120000|2021-07-20 19:58:40|6915.2|6912.4|6915.4|6912.6|6915.9|6913.1|6915.2|6912.4|3
1626811130000|2021-07-20 19:58:50|6915.1|6912.3|6914.9|6912.1|6915.1|6912.3|6914.9|6912.1|2
1626811140000|2021-07-20 19:59:00|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|0
1626811160000|2021-07-20 19:59:20|6914.2|6911.4|6915.1|6912.3|6915.1|6912.3|6914.2|6911.4|2
1626811170000|2021-07-20 19:59:30|6914.9|6912.1|6913.9|6911.1|6915.1|6912.3|6913.9|6911.1|2
1626811180000|2021-07-20 19:59:40|6914.1|6911.3|6912.9|6910.1|6914.1|6911.3|6912.9|6910.1|10
1626811190000|2021-07-20 19:59:50|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6912.9|6910.1|4
1626811200000|2021-07-20 20:00:00|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|9
1626811210000|2021-07-20 20:00:10|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|0
1626811220000|2021-07-20 20:00:20|6915.1|6912.3|6916.3|6913.5|6916.3|6913.5|6914.7|6911.9|32
1626811230000|2021-07-20 20:00:30|6917.1|6914.3|6918.1|6915.3|6918.1|6915.3|6917.1|6914.3|3
1626811240000|2021-07-20 20:00:40|||||||||2
1626811250000|2021-07-20 20:00:50|||||||||1
1626811260000|2021-07-20 20:01:00|||||||||2
1626811270000|2021-07-20 20:01:10|6918.4|6915.6|6918.6|6915.8|6918.6|6915.8|6918.4|6915.6|5
1626811280000|2021-07-20 20:01:20|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|6
1626811300000|2021-07-20 20:01:40|6918.4|6915.6|6919.1|6916.3|6919.1|6916.3|6918.1|6915.3|11
1626811310000|2021-07-20 20:01:50|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|1
1626811320000|2021-07-20 20:02:00|6919.1|6916.3|6918.6|6915.8|6919.1|6916.3|6918.1|6915.3|3
1626811330000|2021-07-20 20:02:10|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|0
1626811340000|2021-07-20 20:02:20|6919.1|6916.3|6919.2|6916.4|6919.2|6916.4|6919.1|6916.3|0
1626811360000|2021-07-20 20:02:40|||||||||1
1626811390000|2021-07-20 20:03:10|||||||||3
1626811400000|2021-07-20 20:03:20|6919.1|6916.3|6919.2|6916.4|6919.2|6916.4|6919.1|6916.3|5
1626811410000|2021-07-20 20:03:30|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|2
1626811420000|2021-07-20 20:03:40|6919.6|6916.8|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|6
1626811430000|2021-07-20 20:03:50|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|1
1626811440000|2021-07-20 20:04:00|6919.1|6916.3|6918.2|6915.4|6919.1|6916.3|6918.1|6915.3|14
1626811450000|2021-07-20 20:04:10|6918.1|6915.3|6918.2|6915.4|6918.2|6915.4|6918.1|6915.3|3
1626811470000|2021-07-20 20:04:30|6918.1|6915.3|6918.2|6915.4|6918.2|6915.4|6918.1|6915.3|3
1626811500000|2021-07-20 20:05:00|6918.1|6915.3|6917.9|6915.1|6918.2|6915.4|6917.3|6914.5|22
1626811510000|2021-07-20 20:05:10|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|8
1626811520000|2021-07-20 20:05:20|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|3
1626811560000|2021-07-20 20:06:00|6918.7|6915.9|6919.1|6916.3|6919.1|6916.3|6918.7|6915.9|2
1626811580000|2021-07-20 20:06:20|6919.2|6916.4|6918.1|6915.3|6919.2|6916.4|6918.1|6915.3|6
1626811590000|2021-07-20 20:06:30|6918.2|6915.4|6918.1|6915.3|6918.2|6915.4|6918.1|6915.3|2
1626811600000|2021-07-20 20:06:40|6917.7|6914.9|6917.9|6915.1|6917.9|6915.1|6917.7|6914.9|3
1626811610000|2021-07-20 20:06:50|6917.2|6914.4|6918.1|6915.3|6918.1|6915.3|6917.1|6914.3|5
1626811620000|2021-07-20 20:07:00|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|3
1626811630000|2021-07-20 20:07:10|6918.1|6915.3|6918.2|6915.4|6918.2|6915.4|6918.1|6915.3|0
1626811640000|2021-07-20 20:07:20|6919.1|6916.3|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|1
1626811650000|2021-07-20 20:07:30|6919.2|6916.4|6919.1|6916.3|6919.2|6916.4|6919.1|6916.3|1
1626811660000|2021-07-20 20:07:40|6919.2|6916.4|6919.1|6916.3|6919.2|6916.4|6919.1|6916.3|0
1626811670000|2021-07-20 20:07:50|6919|6916.2|6919.2|6916.4|6919.2|6916.4|6919|6916.2|1
1626811680000|2021-07-20 20:08:00|6919|6916.2|6919|6916.2|6919|6916.2|6918.7|6915.9|2
1626811690000|2021-07-20 20:08:10|6918.7|6915.9|6918.2|6915.4|6918.7|6915.9|6918|6915.2|2
1626811720000|2021-07-20 20:08:40|6918|6915.2|6919|6916.2|6919.2|6916.4|6918|6915.2|4
1626811730000|2021-07-20 20:08:50|6919.2|6916.4|6918.2|6915.4|6919.2|6916.4|6918.2|6915.4|2
1626811740000|2021-07-20 20:09:00|6917.7|6914.9|6918.5|6915.7|6918.5|6915.7|6917.7|6914.9|1
1626811750000|2021-07-20 20:09:10|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1626811760000|2021-07-20 20:09:20|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1626811790000|2021-07-20 20:09:50|6918.2|6915.4|6919.2|6916.4|6919.2|6916.4|6918.2|6915.4|2
1626811800000|2021-07-20 20:10:00|6920|6917.2|6919.9|6917.1|6920|6917.2|6919.9|6917.1|0
1626811810000|2021-07-20 20:10:10|6920|6917.2|6919.5|6916.7|6920|6917.2|6919|6916.2|19
1626811820000|2021-07-20 20:10:20|6919|6916.2|6919.2|6916.4|6919.2|6916.4|6919|6916.2|0
1626811830000|2021-07-20 20:10:30|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1626811840000|2021-07-20 20:10:40|||||||||5
1626811850000|2021-07-20 20:10:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|2
1626811870000|2021-07-20 20:11:10|6918.8|6916|6919.9|6917.1|6919.9|6917.1|6918.8|6916|11
1626811890000|2021-07-20 20:11:30|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|0
1626811900000|2021-07-20 20:11:40|6920.8|6918|6920.9|6918.1|6920.9|6918.1|6920.8|6918|2
1626811910000|2021-07-20 20:11:50|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|0
1626811920000|2021-07-20 20:12:00|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1626811970000|2021-07-20 20:12:50|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|2
1626811980000|2021-07-20 20:13:00|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|0
1626811990000|2021-07-20 20:13:10|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1626812000000|2021-07-20 20:13:20|6921|6918.2|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|9
1626812030000|2021-07-20 20:13:50|6920.8|6918|6920.9|6918.1|6920.9|6918.1|6920.8|6918|0
1626812060000|2021-07-20 20:14:20|6921|6918.2|6920.9|6918.1|6921|6918.2|6920.9|6918.1|2
1626812070000|2021-07-20 20:14:30|6920.2|6917.4|6920|6917.2|6920.2|6917.4|6920|6917.2|6
1626812090000|2021-07-20 20:14:50|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|10
1626812100000|2021-07-20 20:15:00|6919.9|6917.1|6919.7|6916.9|6919.9|6917.1|6919.5|6916.7|2
1626812110000|2021-07-20 20:15:10|6920|6917.2|6921|6918.2|6921|6918.2|6920|6917.2|8
1626812120000|2021-07-20 20:15:20|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|3
1626812130000|2021-07-20 20:15:30|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|29
1626812150000|2021-07-20 20:15:50|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|1
1626812160000|2021-07-20 20:16:00|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1626812170000|2021-07-20 20:16:10|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1626812180000|2021-07-20 20:16:20|6921|6918.2|6921.2|6918.4|6921.2|6918.4|6921|6918.2|0
1626812190000|2021-07-20 20:16:30|6921|6918.2|6920|6917.2|6921.2|6918.4|6920|6917.2|11
1626812200000|2021-07-20 20:16:40|6919.7|6916.9|6920|6917.2|6920|6917.2|6917.9|6915.1|13
1626812210000|2021-07-20 20:16:50|6919|6916.2|6919.2|6916.4|6919.2|6916.4|6919|6916.2|4
1626812220000|2021-07-20 20:17:00|6919|6916.2|6919.9|6917.1|6919.9|6917.1|6919|6916.2|2
1626812230000|2021-07-20 20:17:10|6920|6917.2|6920|6917.2|6920|6917.2|6919.9|6917.1|0
1626812240000|2021-07-20 20:17:20|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|2
1626812250000|2021-07-20 20:17:30|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|0
1626812260000|2021-07-20 20:17:40|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1626812270000|2021-07-20 20:17:50|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|1
1626812280000|2021-07-20 20:18:00|||||||||15
1626812290000|2021-07-20 20:18:10|6919.2|6916.4|6919|6916.2|6919.2|6916.4|6919|6916.2|11
1626812310000|2021-07-20 20:18:30|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|3
1626812320000|2021-07-20 20:18:40|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|0
1626812330000|2021-07-20 20:18:50|6919|6916.2|6919.2|6916.4|6919.2|6916.4|6919|6916.2|3
1626812350000|2021-07-20 20:19:10|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|20
1626812370000|2021-07-20 20:19:30|6918.3|6915.5|6919|6916.2|6919|6916.2|6918.2|6915.4|2
1626812400000|2021-07-20 20:20:00|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|0
1626812430000|2021-07-20 20:20:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1626812440000|2021-07-20 20:20:40|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|0
1626812450000|2021-07-20 20:20:50|6920.9|6918.1|6920.8|6918|6920.9|6918.1|6920.8|6918|0
1626812460000|2021-07-20 20:21:00|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|0
1626812480000|2021-07-20 20:21:20|6920.4|6917.6|6921|6918.2|6921|6918.2|6920.4|6917.6|22
1626812500000|2021-07-20 20:21:40|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|0
1626812510000|2021-07-20 20:21:50|6922.2|6919.4|6922|6919.2|6922.2|6919.4|6922|6919.2|0
1626812520000|2021-07-20 20:22:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6
1626812530000|2021-07-20 20:22:10|6921.5|6918.7|6921.9|6919.1|6921.9|6919.1|6921.5|6918.7|2
1626812540000|2021-07-20 20:22:20|6923|6920.2|6922|6919.2|6923|6920.2|6921.5|6918.7|21
1626812550000|2021-07-20 20:22:30|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922|6919.2|4
1626812570000|2021-07-20 20:22:50|||||||||1
1626812580000|2021-07-20 20:23:00|6923|6920.2|6923.5|6920.7|6923.5|6920.7|6923|6920.2|212
1626812590000|2021-07-20 20:23:10|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|0
1626812600000|2021-07-20 20:23:20|6924.2|6921.4|6924|6921.2|6924.2|6921.4|6924|6921.2|3
1626812610000|2021-07-20 20:23:30|6923|6920.2|6922|6919.2|6923.2|6920.4|6922|6919.2|10
1626812620000|2021-07-20 20:23:40|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|1
1626812640000|2021-07-20 20:24:00|6922|6919.2|6922.2|6919.4|6922.2|6919.4|6922|6919.2|24
1626812660000|2021-07-20 20:24:20|6922.7|6919.9|6922.2|6919.4|6922.7|6919.9|6922|6919.2|15
1626812690000|2021-07-20 20:24:50|||||||||2
1626812740000|2021-07-20 20:25:40|6921.8|6919|6922.7|6919.9|6922.7|6919.9|6921.8|6919|8
1626812750000|2021-07-20 20:25:50|||||||||10
1626812770000|2021-07-20 20:26:10|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|3
1626812790000|2021-07-20 20:26:30|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923|6920.2|14
1626812800000|2021-07-20 20:26:40|6924.2|6921.4|6924.2|6921.4|6924.5|6921.7|6924.2|6921.4|4
1626812810000|2021-07-20 20:26:50|||||||||1
1626812850000|2021-07-20 20:27:30|6924|6921.2|6923.9|6921.1|6924|6921.2|6923.9|6921.1|7
1626812860000|2021-07-20 20:27:40|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|14
1626812880000|2021-07-20 20:28:00|6923.9|6921.1|6922.2|6919.4|6923.9|6921.1|6922|6919.2|19
1626812890000|2021-07-20 20:28:10|||||||||5
1626812900000|2021-07-20 20:28:20|6922.9|6918.9|6923.5|6920.7|6923.5|6920.7|6922.9|6918.9|4
1626812910000|2021-07-20 20:28:30|6923.2|6920.4|6923.4|6920.6|6923.4|6920.6|6922.7|6919.3|15
1626812920000|2021-07-20 20:28:40|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|0
1626812930000|2021-07-20 20:28:50|6924.9|6922.1|6924.9|6922.1|6925|6922.2|6924.9|6922.1|14
1626812940000|2021-07-20 20:29:00|6924.5|6921.7|6925.3|6921.3|6925.3|6921.7|6924|6921.2|23
1626812950000|2021-07-20 20:29:10|||||||||8
1626812960000|2021-07-20 20:29:20|6925.6|6921.6|6925|6922.2|6926.6|6922.6|6925|6921.6|9
1626812970000|2021-07-20 20:29:30|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|6
1626812980000|2021-07-20 20:29:40|6925.2|6922.4|6925.3|6921.3|6925.3|6922.4|6925.2|6921.3|3
1626812990000|2021-07-20 20:29:50|||||||||5
1626813000000|2021-07-20 20:30:00|6925.2|6922.4|6890.5|6880.5|6927|6922.4|6887.9|6880.5|293
1626813010000|2021-07-20 20:30:10|6887.3|6883.3|6884.6|6874.6|6889.8|6883.3|6876.3|6869|242
1626813020000|2021-07-20 20:30:20|6882.3|6878.3|6887.9|6883.9|6892.1|6884.7|6882.3|6877.8|91
1626813030000|2021-07-20 20:30:30|6888.6|6884.6|6889.8|6879.8|6892.1|6885.3|6886.5|6879.8|94
1626813040000|2021-07-20 20:30:40|6889.5|6879.5|6886|6882|6889.5|6883.1|6885.5|6879.1|5
1626813050000|2021-07-20 20:30:50|6889.1|6879.1|6889.1|6879.1|6889.1|6882.1|6885.6|6878.6|4
1626813060000|2021-07-20 20:31:00|6886.1|6882.1|6889.8|6879.8|6889.8|6882.3|6886|6879.5|20
1626813070000|2021-07-20 20:31:10|6887|6883|6879.5|6876.7|6887.8|6883.3|6879.5|6875.6|33
1626813080000|2021-07-20 20:31:20|6881|6878.2|6882.8|6872.8|6887|6880|6879.6|6871|44
1626813090000|2021-07-20 20:31:30|6883.8|6873.8|6880.9|6878.1|6883.8|6878.7|6880.9|6873.8|17
1626813100000|2021-07-20 20:31:40|6881.6|6877.6|6880.6|6876.6|6885.1|6879.6|6880.6|6874.6|28
1626813110000|2021-07-20 20:31:50|6881|6877|6880.9|6878.1|6881|6878.1|6880.4|6877|1
1626813120000|2021-07-20 20:32:00|6880.5|6877.7|6876.5|6873.7|6880.5|6877.7|6876.5|6873.7|98
1626813130000|2021-07-20 20:32:10|6876.9|6874.1|6874.5|6871.7|6877.4|6874.6|6874|6871.2|70
1626813140000|2021-07-20 20:32:20|6874.7|6871.9|6874|6871.2|6875|6872.2|6872|6869.2|43
1626813150000|2021-07-20 20:32:30|6874.5|6871.7|6872.5|6869.7|6874.5|6871.7|6872.5|6869.7|11
1626813160000|2021-07-20 20:32:40|6872.6|6869.8|6874.9|6872.1|6874.9|6872.1|6872.6|6869.8|11
1626813170000|2021-07-20 20:32:50|6875|6872.2|6876.6|6873.8|6876.6|6873.8|6874.4|6871.6|2
1626813180000|2021-07-20 20:33:00|6876.2|6873.4|6873.4|6870.6|6876.2|6873.4|6873.2|6870.4|6
1626813190000|2021-07-20 20:33:10|6873.2|6870.4|6871.4|6868.6|6873.3|6870.4|6871.2|6868.4|63
1626813200000|2021-07-20 20:33:20|6870.4|6867.6|6868.9|6866.1|6870.4|6867.6|6868.9|6866.1|34
1626813210000|2021-07-20 20:33:30|6868.7|6865.9|6871.5|6868.7|6871.5|6868.7|6868.7|6865.9|17
1626813220000|2021-07-20 20:33:40|6870.9|6868.1|6872|6869.2|6872|6869.2|6870.9|6868.1|7
1626813230000|2021-07-20 20:33:50|6872.1|6869.3|6872.5|6869.7|6873.6|6870.2|6872.1|6869.3|65
1626813240000|2021-07-20 20:34:00|6872.4|6869.6|6873|6870.2|6873|6870.2|6868.5|6865.2|142
1626813250000|2021-07-20 20:34:10|6872.5|6869.7|6871.6|6868.8|6872.5|6869.7|6871.6|6868.8|38
1626813260000|2021-07-20 20:34:20|6871.1|6868.3|6867.5|6864.7|6871.1|6868.3|6867.1|6864.3|124
1626813270000|2021-07-20 20:34:30|6867|6864.2|6865.5|6862.7|6867|6864.2|6864.5|6861.7|28
1626813280000|2021-07-20 20:34:40|6865.4|6862.6|6863|6860.2|6865.5|6862.7|6863|6860.2|89
1626813290000|2021-07-20 20:34:50|6863.5|6860.7|6857|6854.2|6863.5|6860.7|6856.9|6854.1|68
1626813300000|2021-07-20 20:35:00|6859|6856.2|6861.7|6858.9|6861.7|6858.9|6859|6856.2|20
1626813310000|2021-07-20 20:35:10|||||||||17
1626813320000|2021-07-20 20:35:20|6860.6|6857.8|6860.5|6857.7|6860.6|6857.8|6860.2|6857.4|13
1626813330000|2021-07-20 20:35:30|6860.4|6857.6|6861.7|6858.9|6861.7|6858.9|6860.4|6857.6|191
1626813340000|2021-07-20 20:35:40|6861.2|6858.4|6858.9|6856.1|6861.7|6858.9|6858.9|6856.1|103
1626813350000|2021-07-20 20:35:50|6859.3|6856.5|6859|6856.2|6860.1|6857.3|6859|6856.2|3
1626813360000|2021-07-20 20:36:00|6859.1|6856.3|6864.7|6860.7|6865|6862.1|6859|6856.2|108
1626813370000|2021-07-20 20:36:10|6864.2|6861.4|6867.1|6864.3|6870.8|6864.4|6864.2|6860.7|17
1626813380000|2021-07-20 20:36:20|6868.3|6864.8|6867.9|6865.1|6869.3|6866.1|6867.2|6864.4|1
1626813390000|2021-07-20 20:36:30|6868.5|6865.7|6868.4|6865.6|6868.5|6865.7|6868.4|6865.6|0
1626813400000|2021-07-20 20:36:40|6870.2|6867.4|6873.4|6870.6|6873.4|6870.6|6870.2|6866.6|10
1626813410000|2021-07-20 20:36:50|6872.4|6869.6|6870.2|6867.4|6873.2|6870.4|6870.2|6867.4|14
1626813420000|2021-07-20 20:37:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|4
1626813430000|2021-07-20 20:37:10|||||||||1
1626813440000|2021-07-20 20:37:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|2
1626813450000|2021-07-20 20:37:30|6870.1|6867.3|6868.9|6866.1|6870.2|6867.4|6868.9|6866.1|30
1626813470000|2021-07-20 20:37:50|6869.7|6866.9|6863.1|6860.3|6869.9|6867.1|6863.1|6860.3|53
1626813480000|2021-07-20 20:38:00|6861.2|6858.4|6862.8|6860|6862.8|6860|6860.5|6857.7|70
1626813490000|2021-07-20 20:38:10|6862.9|6860.1|6861.9|6859.1|6863|6860.1|6861.9|6859|2
1626813500000|2021-07-20 20:38:20|6861.5|6858.7|6860.9|6858.1|6861.5|6858.7|6859.9|6857.1|5
1626813520000|2021-07-20 20:38:40|6859.2|6856.4|6859.9|6857.1|6859.9|6857.1|6859.1|6856.3|3
1626813530000|2021-07-20 20:38:50|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1626813540000|2021-07-20 20:39:00|6860.4|6857.6|6862.2|6859.4|6863.4|6860.6|6860.4|6857.6|22
1626813550000|2021-07-20 20:39:10|6862.7|6858.7|6861.2|6858.4|6862.7|6859.4|6861.2|6858.4|7
1626813560000|2021-07-20 20:39:20|6861.4|6858.6|6862.2|6859.4|6862.2|6859.4|6861.4|6858.6|3
1626813570000|2021-07-20 20:39:30|6861.9|6859.1|6863.5|6860.7|6863.5|6860.7|6861.9|6859.1|12
1626813580000|2021-07-20 20:39:40|6863.2|6860.4|6862.5|6859.7|6863.2|6860.4|6861.8|6858|19
1626813590000|2021-07-20 20:39:50|6863|6859|6860.6|6857.8|6863|6859.4|6860.2|6857.3|210
1626813600000|2021-07-20 20:40:00|6861|6858.2|6861.5|6858.7|6861.5|6858.7|6861|6858.2|10
1626813610000|2021-07-20 20:40:10|6860.9|6858.1|6861.5|6858.7|6861.5|6858.7|6860.9|6858.1|206
1626813620000|2021-07-20 20:40:20|||||||||214
1626813650000|2021-07-20 20:40:50|6860.4|6857.6|6857.5|6854.7|6860.4|6857.6|6857.5|6854.7|111
1626813660000|2021-07-20 20:41:00|6858|6855.2|6855|6852.2|6858.3|6855.2|6849.5|6846.7|289
1626813670000|2021-07-20 20:41:10|6856.5|6853.7|6855.9|6853.1|6856.5|6853.7|6854.6|6851.8|12
1626813680000|2021-07-20 20:41:20|6856|6853.2|6854.5|6851.7|6856|6853.2|6853.5|6850.7|48
1626813690000|2021-07-20 20:41:30|6854.6|6851.8|6855.4|6852.6|6856.5|6853.7|6854.6|6851.8|12
1626813700000|2021-07-20 20:41:40|6854.5|6851.7|6852.5|6849.7|6854.5|6851.7|6851.5|6848.7|10
1626813710000|2021-07-20 20:41:50|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1626813720000|2021-07-20 20:42:00|6851.5|6848.7|6853|6849|6853|6849.7|6851.5|6848.7|4
1626813730000|2021-07-20 20:42:10|6852.5|6849.7|6856.9|6854.1|6856.9|6854.1|6852.5|6849.7|99
1626813740000|2021-07-20 20:42:20|6856.7|6853.9|6856.2|6853.4|6856.7|6853.9|6855.6|6852.8|11
1626813750000|2021-07-20 20:42:30|6855.9|6853.1|6855.9|6853.1|6856.7|6853.9|6855.7|6852.9|110
1626813760000|2021-07-20 20:42:40|6856.2|6853.4|6856|6853.2|6856.5|6853.7|6856|6853.2|3
1626813770000|2021-07-20 20:42:50|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|26
1626813780000|2021-07-20 20:43:00|6856.5|6853.7|6856.9|6854.1|6857.4|6854.6|6856.2|6853.4|6
1626813790000|2021-07-20 20:43:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1626813800000|2021-07-20 20:43:20|6857.2|6854.4|6856.9|6854.1|6857.5|6854.7|6856.9|6854.1|3
1626813820000|2021-07-20 20:43:40|6857.2|6854.4|6857.9|6855.1|6857.9|6855.1|6857.2|6854.4|7
1626813830000|2021-07-20 20:43:50|6858.2|6855.4|6857.9|6855.1|6858.9|6856.1|6857.9|6855.1|6
1626813840000|2021-07-20 20:44:00|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856|6853.2|4
1626813850000|2021-07-20 20:44:10|6856.9|6854.1|6858.5|6855.7|6858.5|6855.7|6856.9|6854.1|7
1626813860000|2021-07-20 20:44:20|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|1
1626813870000|2021-07-20 20:44:30|6858.5|6855.7|6858|6855.2|6858.9|6856.1|6858|6855.2|1
1626813880000|2021-07-20 20:44:40|6858.1|6855.3|6858.5|6855.7|6858.5|6855.7|6858.1|6855.3|1
1626813890000|2021-07-20 20:44:50|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.7|6855.9|2
1626813900000|2021-07-20 20:45:00|6859.2|6856.4|6859.4|6856.6|6859.4|6856.6|6859.2|6856.4|1
1626813910000|2021-07-20 20:45:10|6858.4|6855.6|6858.2|6855.4|6858.4|6855.6|6857.9|6855.1|9
1626813930000|2021-07-20 20:45:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|0
1626813950000|2021-07-20 20:45:50|6857.5|6854.7|6860.8|6858|6860.8|6858|6857.5|6854.7|20
1626813960000|2021-07-20 20:46:00|6861.5|6858.7|6860.7|6857.9|6861.5|6858.7|6860.7|6857.9|8
1626813970000|2021-07-20 20:46:10|6861.1|6858.3|6861.4|6858.6|6861.7|6858.9|6861.1|6858.3|11
1626813990000|2021-07-20 20:46:30|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|201
1626814000000|2021-07-20 20:46:40|6861|6858.2|6863.1|6860.3|6863.1|6860.3|6861|6858.2|4
1626814010000|2021-07-20 20:46:50|6863.6|6860.8|6863.4|6860.6|6864|6861.2|6863.4|6860.6|4
1626814020000|2021-07-20 20:47:00|6862.6|6859.8|6862.5|6859.7|6862.6|6859.8|6862.5|6859.7|3
1626814030000|2021-07-20 20:47:10|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6862|6859.2|6
1626814040000|2021-07-20 20:47:20|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|1
1626814050000|2021-07-20 20:47:30|6862|6859.2|6862|6859.2|6862|6859.2|6861.5|6858.7|7
1626814060000|2021-07-20 20:47:40|6861.6|6858.8|6861|6858.2|6861.6|6858.8|6861|6858.2|2
1626814070000|2021-07-20 20:47:50|6860.6|6857.8|6860|6856|6860.6|6857.8|6859.5|6856|31
1626814080000|2021-07-20 20:48:00|6859.2|6855.2|6859.1|6856.3|6859.2|6856.3|6859.1|6855.2|0
1626814090000|2021-07-20 20:48:10|6857.5|6854.7|6858.5|6855.7|6859|6855.8|6857.5|6854.5|12
1626814100000|2021-07-20 20:48:20|6859|6855|6858.5|6855.7|6859|6855.7|6858.5|6855|0
1626814120000|2021-07-20 20:48:40|||||||||1
1626814130000|2021-07-20 20:48:50|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|1
1626814140000|2021-07-20 20:49:00|6858|6854|6845.6|6842.8|6858|6854.1|6845.5|6841.6|84
1626814150000|2021-07-20 20:49:10|6846.1|6843.3|6839.5|6836.7|6847|6843.7|6839.5|6836.1|42
1626814160000|2021-07-20 20:49:20|6839|6836.2|6840.6|6837.8|6840.6|6837.8|6837.5|6834.7|35
1626814170000|2021-07-20 20:49:30|6840.5|6837.7|6842|6839.2|6842.6|6839.8|6840.1|6837.3|21
1626814180000|2021-07-20 20:49:40|6841|6838.2|6842.5|6839.7|6842.6|6839.8|6841|6838.2|13
1626814190000|2021-07-20 20:49:50|6842|6839.2|6838.1|6835.3|6843.2|6839.7|6838.1|6835.3|27
1626814200000|2021-07-20 20:50:00|6837.9|6835.1|6838.6|6835.8|6838.6|6835.8|6837.5|6834.1|21
1626814210000|2021-07-20 20:50:10|6838.4|6835.6|6835.5|6832.7|6838.4|6835.6|6835.5|6832.7|202
1626814220000|2021-07-20 20:50:20|6834.8|6832|6832.6|6829.8|6834.8|6832|6832.6|6829.8|34
1626814230000|2021-07-20 20:50:30|||||||||24
1626814240000|2021-07-20 20:50:40|6831.5|6828.7|6832|6829.2|6832.1|6829.3|6831.5|6828.7|7
1626814250000|2021-07-20 20:50:50|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|4
1626814260000|2021-07-20 20:51:00|6833.9|6831.1|6835.1|6832.3|6835.1|6832.3|6833.9|6831.1|13
1626814270000|2021-07-20 20:51:10|6835.9|6833.1|6834.6|6831.8|6836|6833.2|6834.5|6831.7|3
1626814280000|2021-07-20 20:51:20|6834.9|6832.1|6832.1|6829.3|6836|6833.2|6832.1|6829.3|5
1626814290000|2021-07-20 20:51:30|6830.4|6827.6|6824.4|6821.6|6830.4|6827.6|6824|6821.2|269
1626814300000|2021-07-20 20:51:40|6825|6822.2|6821.6|6818.8|6825|6822.2|6821.6|6818.8|6
1626814310000|2021-07-20 20:51:50|||||||||17
1626814320000|2021-07-20 20:52:00|6821.5|6818.7|6821.5|6818.7|6821.6|6818.8|6821.5|6818.7|17
1626814330000|2021-07-20 20:52:10|6821.6|6818.8|6821|6818.2|6821.6|6818.8|6821|6818.2|7
1626814340000|2021-07-20 20:52:20|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|5
1626814350000|2021-07-20 20:52:30|6821.3|6818.5|6821.1|6818.3|6821.6|6818.8|6821.1|6818.3|44
1626814360000|2021-07-20 20:52:40|6821.6|6818.8|6821.6|6818.8|6821.6|6818.8|6821.1|6818.3|4
1626814370000|2021-07-20 20:52:50|6823|6820.2|6823.4|6820.6|6823.9|6821.1|6823|6820.2|0
1626814380000|2021-07-20 20:53:00|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|1
1626814390000|2021-07-20 20:53:10|6823.1|6820.3|6823.6|6820.8|6823.6|6820.8|6823|6820.2|5
1626814400000|2021-07-20 20:53:20|6824|6821.2|6824.1|6821.3|6824.1|6821.3|6824|6821.2|2
1626814410000|2021-07-20 20:53:30|6824.5|6821.7|6824.5|6821.7|6825.5|6822.7|6823.5|6820.7|58
1626814420000|2021-07-20 20:53:40|6824.9|6822.1|6825.8|6823|6825.8|6823|6824.9|6822.1|9
1626814430000|2021-07-20 20:53:50|6826.8|6824|6827.8|6825|6827.8|6825|6826.8|6824|8
1626814440000|2021-07-20 20:54:00|6829.1|6826.3|6830.8|6828|6831.6|6828.2|6829.1|6825.9|45
1626814450000|2021-07-20 20:54:10|6832.8|6830|6833.8|6831|6833.8|6831|6832.8|6830|25
1626814460000|2021-07-20 20:54:20|6833.5|6830.7|6835|6832.2|6835|6832.2|6833.5|6830.7|14
1626814470000|2021-07-20 20:54:30|6835.1|6832.3|6831.5|6828.7|6835.3|6832.3|6831.5|6827.6|56
1626814480000|2021-07-20 20:54:40|6831.6|6827.6|6833.1|6823.1|6833.1|6827.7|6830.5|6823.1|6
1626814490000|2021-07-20 20:54:50|6832.1|6822.1|6827.6|6823.6|6832.1|6825|6827.6|6821.4|9
1626814500000|2021-07-20 20:55:00|6828.6|6824.6|6826.7|6823.9|6831.4|6824.6|6826.7|6821.1|2
1626814510000|2021-07-20 20:55:10|6827.1|6824.3|6826.9|6822.9|6827.6|6824.7|6826.5|6822.9|6
1626814520000|2021-07-20 20:55:20|6826.2|6823.4|6826.3|6822.3|6826.7|6823.9|6825.6|6822.3|13
1626814530000|2021-07-20 20:55:30|6825.6|6822.8|6825.7|6822.9|6826.3|6822.9|6824.7|6821.9|35
1626814540000|2021-07-20 20:55:40|6825.8|6823|6826.2|6823.4|6826.3|6823.5|6825.5|6821.9|5
1626814550000|2021-07-20 20:55:50|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|13
1626814560000|2021-07-20 20:56:00|6823.5|6820.7|6821.6|6818.8|6823.5|6820.7|6821.6|6818.8|16
1626814570000|2021-07-20 20:56:10|6821.2|6817.2|6819.8|6817|6821.2|6817.2|6819.8|6816.6|5
1626814580000|2021-07-20 20:56:20|6823.7|6813.7|6822.8|6812.8|6823.8|6816.8|6818.7|6811.8|46
1626814590000|2021-07-20 20:56:30|6822.4|6812.4|6820.9|6816.9|6822.4|6817.5|6819.1|6812.4|3
1626814600000|2021-07-20 20:56:40|||||||||3
1626814610000|2021-07-20 20:56:50|6825.4|6815.4|6822.9|6818.9|6828.2|6821|6821.3|6814.3|46
1626814620000|2021-07-20 20:57:00|6821.8|6819|6821.9|6817.9|6822.6|6819|6821.8|6817.9|7
1626814630000|2021-07-20 20:57:10|6823.4|6813.4|6820.9|6816.9|6824.1|6818|6820.4|6813.4|10
1626814640000|2021-07-20 20:57:20|6821|6818.2|6825.8|6815.8|6825.8|6819.7|6821|6815.8|5
1626814650000|2021-07-20 20:57:30|6822.7|6818.7|6822.7|6818.7|6822.7|6818.7|6822.7|6818.7|1
1626814660000|2021-07-20 20:57:40|6822.3|6818.3|6821.2|6818.4|6822.3|6818.8|6821.2|6818.3|1
1626814670000|2021-07-20 20:57:50|6821.9|6817.9|6819.7|6815.7|6825.1|6818.9|6819|6813.7|53
1626814680000|2021-07-20 20:58:00|6819.2|6816.4|6818.8|6816|6821.9|6816.4|6818.5|6811.7|17
1626814690000|2021-07-20 20:58:10|||||||||5
1626814700000|2021-07-20 20:58:20|6818.9|6814.9|6818.8|6816|6821.8|6816|6818.5|6811.8|3
1626814710000|2021-07-20 20:58:30|6819|6816.2|6819.8|6815.8|6819.8|6816.5|6818.8|6815.8|16
1626814720000|2021-07-20 20:58:40|6823.2|6813.2|6822.8|6820|6824.1|6820|6821.4|6813.2|6
1626814730000|2021-07-20 20:58:50|6823.6|6819.6|6826.6|6822.6|6826.6|6823|6823.6|6819.6|4
1626814740000|2021-07-20 20:59:00|6829|6819|6828.6|6818.6|6829|6822.6|6826.6|6818.1|1
1626814750000|2021-07-20 20:59:10|6829.1|6819.1|6828.8|6818.8|6829.1|6821.9|6825.9|6818.8|0
1626814760000|2021-07-20 20:59:20|6825.9|6821.9|6825.9|6821.9|6825.9|6821.9|6825.9|6821.9|1
1626814770000|2021-07-20 20:59:30|6827.9|6817.9|6823.9|6819.9|6828.4|6820.9|6823.9|6817.9|2
1626814780000|2021-07-20 20:59:40|6824.7|6814.7|6821.3|6817.3|6825.7|6817.3|6818.8|6813.3|17
1626814790000|2021-07-20 20:59:50|6819.8|6817|6823.3|6813.3|6823.7|6817|6819.8|6813.3|51
1626814800000|2021-07-20 21:00:00|6823.7|6813.7|6823.9|6813.9|6823.9|6813.9|6823.7|6813.7|0
1626814810000|2021-07-20 21:00:10|6824.1|6814.1|6824.4|6814.4|6824.4|6814.4|6824.1|6814.1|0
1626814860000|2021-07-20 21:01:00|6820.9|6816.9|6820.9|6816.9|6820.9|6816.9|6820.9|6816.9|0
1626814870000|2021-07-20 21:01:10|6822.1|6819.3|6822.7|6819.9|6822.7|6819.9|6822.1|6819.3|0
1626814880000|2021-07-20 21:01:20|6823.4|6820.6|6824.3|6820.3|6824.3|6820.6|6823.4|6820.3|1
1626814910000|2021-07-20 21:01:50|6823.2|6820.4|6824.3|6820.3|6824.3|6820.4|6823.2|6820.3|0
1626814930000|2021-07-20 21:02:10|6823.6|6820.8|6824.3|6820.3|6824.3|6820.8|6823.2|6820.3|1
1626814950000|2021-07-20 21:02:30|6827.3|6817.3|6823.2|6820.4|6827.3|6820.9|6823.2|6817.2|1
1626814960000|2021-07-20 21:02:40|||||||||2
1626814970000|2021-07-20 21:02:50|6822.1|6819.3|6821.6|6818.8|6822.1|6819.3|6821.6|6818.8|1
1626814980000|2021-07-20 21:03:00|6821.7|6818.9|6822.1|6819.3|6822.1|6819.3|6821.7|6818.9|0
1626814990000|2021-07-20 21:03:10|6824.2|6814.2|6824.2|6814.2|6824.7|6814.7|6824.2|6814.2|4
1626815040000|2021-07-20 21:04:00|6825.7|6815.7|6822.1|6819.3|6825.7|6821.4|6822.1|6815.7|1
1626815050000|2021-07-20 21:04:10|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|0
1626815070000|2021-07-20 21:04:30|6827.3|6817.3|6825.2|6815.2|6827.3|6817.3|6825.2|6815.2|0
1626815080000|2021-07-20 21:04:40|6825.3|6815.3|6825.7|6815.7|6825.7|6815.7|6825.3|6815.3|0
1626815110000|2021-07-20 21:05:10|||||||||10
1626815120000|2021-07-20 21:05:20|6825.8|6815.8|6825.8|6815.8|6825.8|6815.8|6825.8|6815.8|0
1626815130000|2021-07-20 21:05:30|6826.3|6816.3|6826.3|6816.3|6826.3|6816.3|6826.3|6816.3|0
1626815210000|2021-07-20 21:06:50|6826.5|6816.5|6826.7|6816.7|6826.7|6816.7|6826.2|6816.2|0
1626815230000|2021-07-20 21:07:10|6827|6817|6827|6817|6827|6817|6827|6817|0
1626815270000|2021-07-20 21:07:50|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|17
1626815280000|2021-07-20 21:08:00|6819.4|6816.6|6817.6|6814.8|6819.4|6816.6|6817.6|6814.8|8
1626815290000|2021-07-20 21:08:10|6820|6816|6820|6816|6820|6816|6820|6816|5
1626815300000|2021-07-20 21:08:20|6820.4|6816.4|6820.4|6816.4|6820.4|6816.4|6820.4|6816.4|2
1626815330000|2021-07-20 21:08:50|6823.4|6813.4|6823|6813|6823.4|6813.4|6823|6813|1
1626815370000|2021-07-20 21:09:30|||||||||7
1626815390000|2021-07-20 21:09:50|6822.6|6812.6|6821.5|6811.5|6822.6|6812.6|6821.5|6811.5|0
1626815400000|2021-07-20 21:10:00|6823|6813|6823|6813|6823|6813|6823|6813|1
1626815410000|2021-07-20 21:10:10|||||||||30
1626815420000|2021-07-20 21:10:20|6822.9|6812.9|6822.5|6812.5|6822.9|6812.9|6822.5|6812.5|0
1626815430000|2021-07-20 21:10:30|6822|6812|6821.5|6811.5|6822|6812|6821.5|6811.5|3
1626815560000|2021-07-20 21:12:40|6822.4|6812.4|6822.4|6812.4|6822.4|6812.4|6822.4|6812.4|0
1626815590000|2021-07-20 21:13:10|6822.2|6812.2|6821.9|6811.9|6822.2|6812.2|6821.9|6811.9|0
1626815620000|2021-07-20 21:13:40|6821.4|6811.4|6821.4|6811.4|6821.4|6811.4|6821.4|6811.4|0
1626815690000|2021-07-20 21:14:50|6820.9|6810.9|6820.9|6810.9|6820.9|6810.9|6820.9|6810.9|0
1626815700000|2021-07-20 21:15:00|6821.4|6811.4|6821.4|6811.4|6821.4|6816.6|6818.3|6811.4|9
1626815710000|2021-07-20 21:15:10|6821.2|6811.2|6821|6811|6821.2|6811.2|6820.9|6810.9|0
1626815720000|2021-07-20 21:15:20|6821.4|6811.4|6821.4|6811.4|6821.4|6811.4|6821.4|6811.4|0
1626815730000|2021-07-20 21:15:30|6821.2|6811.2|6821.4|6811.4|6821.4|6811.4|6820.9|6810.9|0
1626815780000|2021-07-20 21:16:20|6820.6|6810.6|6820.6|6810.6|6820.6|6810.6|6820.6|6810.6|10
1626815800000|2021-07-20 21:16:40|6821|6811|6821|6811|6821|6811|6821|6811|0
1626815970000|2021-07-20 21:19:30|6820.9|6810.9|6821|6811|6821|6811|6820.5|6810.5|0
1626816030000|2021-07-20 21:20:30|||||||||2
1626816080000|2021-07-20 21:21:20|6821.1|6811.1|6821.1|6811.1|6821.1|6811.1|6821.1|6811.1|0
1626816100000|2021-07-20 21:21:40|6821.5|6811.5|6821.5|6811.5|6821.5|6811.5|6821.5|6811.5|0
1626816220000|2021-07-20 21:23:40|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|1
1626816230000|2021-07-20 21:23:50|6815.4|6812.6|6814.9|6812.1|6815.4|6812.6|6814.9|6812.1|1
1626816280000|2021-07-20 21:24:40|6814.8|6812|6814.4|6811.6|6814.8|6812|6814.4|6811.6|0
1626816300000|2021-07-20 21:25:00|||||||||1
1626816350000|2021-07-20 21:25:50|||||||||1
1626816450000|2021-07-20 21:27:30|6814.7|6810.7|6815|6805|6816.6|6810.7|6814|6805|32
1626816460000|2021-07-20 21:27:40|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1626816480000|2021-07-20 21:28:00|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|0
1626816530000|2021-07-20 21:28:50|||||||||1
1626816570000|2021-07-20 21:29:30|6814.5|6804.5|6812|6808|6814.5|6808|6812|6804.5|0
1626816580000|2021-07-20 21:29:40|6811.5|6808.7|6811.9|6809.1|6811.9|6809.1|6811.5|6808.7|0
1626816600000|2021-07-20 21:30:00|6812.3|6809.5|6812.4|6809.6|6812.4|6809.6|6812.3|6809.5|0
1626816660000|2021-07-20 21:31:00|6811.4|6808.6|6812|6808|6812|6809.1|6811.4|6808|2
1626816670000|2021-07-20 21:31:10|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1626816680000|2021-07-20 21:31:20|6810.5|6807.7|6809.4|6806.6|6810.5|6807.7|6809.4|6806.6|4
1626816720000|2021-07-20 21:32:00|6809.9|6807.1|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|25
1626816740000|2021-07-20 21:32:20|||||||||12
1626817020000|2021-07-20 21:37:00|6811.3|6808.5|6812|6808|6812|6808.5|6811.3|6808|5
1626817030000|2021-07-20 21:37:10|6816.5|6806.5|6816.5|6806.5|6816.5|6806.5|6816.5|6806.5|2
1626817050000|2021-07-20 21:37:30|6817|6807|6816.9|6806.9|6817|6807|6816.9|6806.9|0
1626817060000|2021-07-20 21:37:40|6816.5|6806.5|6816.5|6806.5|6816.5|6806.5|6816.5|6806.5|0
1626817080000|2021-07-20 21:38:00|6816.6|6806.6|6816.5|6806.5|6816.6|6806.6|6816.5|6806.5|0
1626817110000|2021-07-20 21:38:30|6816.6|6806.6|6816.6|6806.6|6816.6|6806.6|6816.6|6806.6|0
1626817120000|2021-07-20 21:38:40|6817|6807|6817|6807|6817|6807|6817|6807|0
1626817140000|2021-07-20 21:39:00|6814.1|6811.3|6815.9|6813.1|6815.9|6813.1|6814.1|6811.3|64
1626817170000|2021-07-20 21:39:30|6817|6807|6817|6807|6817|6807|6817|6807|1
1626817180000|2021-07-20 21:39:40|6818|6808|6818|6808|6818|6808|6818|6808|0
1626817190000|2021-07-20 21:39:50|6817.8|6807.8|6816.4|6813.6|6817.8|6813.6|6814.6|6807.5|0
1626817210000|2021-07-20 21:40:10|6818|6808|6818|6808|6818.3|6808.3|6818|6808|1
1626817220000|2021-07-20 21:40:20|6817.8|6807.8|6817.5|6807.5|6817.8|6807.8|6817.5|6807.5|0
1626817230000|2021-07-20 21:40:30|6817|6807|6817|6807|6817|6807|6817|6807|0
1626817340000|2021-07-20 21:42:20|||||||||1
1626817360000|2021-07-20 21:42:40|6817.2|6807.2|6818|6808|6818|6808|6817.2|6807.2|0
1626817370000|2021-07-20 21:42:50|6817.8|6807.8|6817.5|6807.5|6817.8|6807.8|6817.5|6807.5|0
1626817500000|2021-07-20 21:45:00|6818|6808|6818|6808|6818|6808|6818|6808|1
1626817570000|2021-07-20 21:46:10|6818.4|6808.4|6819.5|6809.5|6819.5|6809.5|6818.4|6808.4|0
1626817580000|2021-07-20 21:46:20|6816.6|6812.6|6817.9|6815.1|6820.1|6815.1|6816.6|6810.1|0
1626817590000|2021-07-20 21:46:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1626817600000|2021-07-20 21:46:40|6819.5|6816.7|6820|6817.2|6820|6817.2|6819.5|6816.7|16
1626817610000|2021-07-20 21:46:50|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|1
1626817620000|2021-07-20 21:47:00|6821.3|6811.3|6821.3|6811.3|6821.3|6811.3|6821.3|6811.3|12
1626817630000|2021-07-20 21:47:10|6821.2|6811.2|6820.8|6810.8|6821.2|6811.2|6820.8|6810.8|0
1626817650000|2021-07-20 21:47:30|6821.3|6811.3|6821.8|6811.8|6821.8|6811.8|6821.3|6811.3|0
1626817680000|2021-07-20 21:48:00|||||||||1
1626817690000|2021-07-20 21:48:10|6822.3|6812.3|6822.3|6812.3|6822.3|6812.3|6822.3|6812.3|0
1626817700000|2021-07-20 21:48:20|6821.3|6811.3|6821.3|6811.3|6821.3|6811.3|6821.3|6811.3|0
1626817920000|2021-07-20 21:52:00|6820.8|6810.8|6820.8|6810.8|6820.8|6810.8|6820.8|6810.8|0
1626817930000|2021-07-20 21:52:10|6821|6811|6821.3|6811.3|6821.3|6811.3|6821|6811|2
1626817940000|2021-07-20 21:52:20|6821.5|6811.5|6822|6812|6822|6812|6821.5|6811.5|0
1626817950000|2021-07-20 21:52:30|6821.7|6811.7|6816.6|6806.6|6821.7|6812.1|6814.9|6806.6|0
1626817960000|2021-07-20 21:52:40|6817|6807|6819.5|6809.5|6819.5|6809.5|6817|6807|0
1626817970000|2021-07-20 21:52:50|6819|6809|6819|6809|6819|6809|6819|6809|0
1626817990000|2021-07-20 21:53:10|6819.1|6809.1|6819.5|6809.5|6819.5|6809.5|6819.1|6809.1|0
1626818000000|2021-07-20 21:53:20|6819.6|6809.6|6820|6810|6820|6810|6819.5|6809.5|0
1626818010000|2021-07-20 21:53:30|6819.7|6809.7|6819|6809|6819.7|6809.7|6819|6809|0
1626818100000|2021-07-20 21:55:00|6819.4|6809.4|6820.5|6810.5|6820.5|6810.5|6819.4|6809.4|0
1626818150000|2021-07-20 21:55:50|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|0
1626818310000|2021-07-20 21:58:30|||||||||8
1626818320000|2021-07-20 21:58:40|6819.6|6815.6|6823.5|6813.5|6823.5|6816|6819.6|6813.5|0
1626818340000|2021-07-20 21:59:00|6821|6817|6820|6816|6823.8|6817|6820|6813.8|0
1626818350000|2021-07-20 21:59:10|6819.5|6816.7|6822.8|6820|6824.5|6820|6819.5|6814.5|2
1626818360000|2021-07-20 21:59:20|6819.9|6817.1|6819.5|6816.7|6819.9|6817.1|6819.5|6816.7|6
1626818380000|2021-07-20 21:59:40|6819.6|6816.8|6821.1|6818.3|6821.1|6818.3|6819.6|6816.8|2
1626818390000|2021-07-20 21:59:50|6821.6|6817.6|6825.4|6815.4|6825.4|6817.6|6821.6|6815.4|0
1626818400000|2021-07-20 22:00:00|6827.6|6817.6|6827.6|6817.6|6827.6|6817.6|6827.6|6817.6|0
1626825600000|2021-07-21 00:00:00|6855|6852.2|6856.3|6853.5|6857.8|6854.7|6855|6851.7|8
1626825610000|2021-07-21 00:00:10|6857.3|6854.5|6855.7|6852.9|6860.1|6857|6854.8|6852|121
1626825620000|2021-07-21 00:00:20|6855.2|6852.4|6857|6854.2|6857.6|6854.8|6855.1|6852.3|14
1626825630000|2021-07-21 00:00:30|6856.8|6854|6855.6|6852.8|6856.8|6854|6855.5|6852.7|4
1626825640000|2021-07-21 00:00:40|6856.1|6853.3|6854.8|6852|6856.5|6853.7|6854.3|6851.5|18
1626825650000|2021-07-21 00:00:50|6855.1|6852.3|6858|6855.2|6859|6856.2|6855.1|6852.3|33
1626825660000|2021-07-21 00:01:00|6858.3|6855.5|6858|6855.2|6859.5|6856.7|6855.3|6852.5|18
1626825670000|2021-07-21 00:01:10|6857.8|6855|6860|6857.2|6860|6857.2|6857.3|6854.5|5
1626825690000|2021-07-21 00:01:30|6859.8|6857|6858.8|6856|6859.8|6857|6857.3|6854.5|5
1626825710000|2021-07-21 00:01:50|6860.6|6857.8|6862|6859.2|6863.1|6859.7|6860.6|6857.8|1
1626825720000|2021-07-21 00:02:00|6864.6|6861.8|6866.6|6863.8|6867.1|6864.3|6863.6|6860.8|41
1626825730000|2021-07-21 00:02:10|6866.5|6863.7|6863.6|6860.8|6866.6|6863.8|6863.6|6860.8|7
1626825740000|2021-07-21 00:02:20|6864.1|6860.1|6863.3|6860.5|6864.1|6860.8|6863.3|6860.1|1
1626825750000|2021-07-21 00:02:30|6863.6|6860.8|6864|6861.2|6864|6861.2|6863.6|6860.8|0
1626825760000|2021-07-21 00:02:40|6863.7|6860.9|6864|6861.2|6864|6861.2|6863.3|6860.5|0
1626825780000|2021-07-21 00:03:00|||||||||1
1626825790000|2021-07-21 00:03:10|6863.9|6861.1|6859.9|6857.1|6863.9|6861.1|6859.9|6857.1|1
1626825800000|2021-07-21 00:03:20|6859.3|6856.5|6859.1|6856.3|6859.3|6856.5|6858.9|6856.1|0
1626825810000|2021-07-21 00:03:30|6858.9|6856.1|6858.9|6856.1|6859.7|6856.1|6858.3|6854.3|1
1626825820000|2021-07-21 00:03:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1626825830000|2021-07-21 00:03:50|6859|6855|6857.2|6854.4|6861.5|6855.1|6857.1|6851.5|5
1626825840000|2021-07-21 00:04:00|6857.6|6854.8|6858.1|6855.3|6858.2|6855.4|6857.6|6854.8|0
1626825850000|2021-07-21 00:04:10|6857.7|6854.9|6858.9|6856.1|6859.6|6856.8|6857.6|6854.8|15
1626825860000|2021-07-21 00:04:20|6859.1|6856.3|6856.9|6854.1|6859.1|6856.3|6856.9|6854.1|17
1626825870000|2021-07-21 00:04:30|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|3
1626825880000|2021-07-21 00:04:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1626825900000|2021-07-21 00:05:00|6855.9|6853.1|6853.1|6850.3|6855.9|6853.1|6851.9|6849.1|7
1626825910000|2021-07-21 00:05:10|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853.1|6850.3|2
1626825920000|2021-07-21 00:05:20|6853.8|6851|6855.2|6852.4|6855.2|6852.4|6853.7|6850.9|0
1626825930000|2021-07-21 00:05:30|6855.1|6852.3|6851.3|6848.5|6855.1|6852.3|6851.3|6848.5|4
1626825940000|2021-07-21 00:05:40|6851.6|6848.8|6849.9|6847.1|6852.3|6849.5|6849.3|6846.4|2
1626825950000|2021-07-21 00:05:50|6849.7|6846.9|6848.9|6846.1|6849.7|6846.9|6848.6|6845|0
1626825960000|2021-07-21 00:06:00|6849.7|6845.7|6851.9|6849.1|6851.9|6849.1|6849.1|6845.7|2
1626825970000|2021-07-21 00:06:10|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|0
1626825980000|2021-07-21 00:06:20|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|0
1626825990000|2021-07-21 00:06:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1626826000000|2021-07-21 00:06:40|6853.6|6850.8|6851.3|6848.5|6853.6|6850.8|6851.3|6848.5|2
1626826010000|2021-07-21 00:06:50|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|1
1626826020000|2021-07-21 00:07:00|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.3|6846.5|23
1626826040000|2021-07-21 00:07:20|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|0
1626826050000|2021-07-21 00:07:30|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|1
1626826060000|2021-07-21 00:07:40|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|0
1626826070000|2021-07-21 00:07:50|||||||||1
1626826090000|2021-07-21 00:08:10|6851.2|6848.4|6852.6|6849.8|6852.6|6849.8|6851.2|6848.4|0
1626826100000|2021-07-21 00:08:20|6853.2|6850.4|6855.1|6852.3|6855.2|6852.4|6853.2|6850.4|0
1626826110000|2021-07-21 00:08:30|6855.2|6852.4|6856.2|6853.4|6856.2|6853.4|6855.2|6852.4|4
1626826120000|2021-07-21 00:08:40|6856.9|6854.1|6855.9|6853.1|6856.9|6854.1|6855.9|6853.1|1
1626826130000|2021-07-21 00:08:50|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1626826140000|2021-07-21 00:09:00|6854.6|6851.8|6853.9|6851.1|6854.7|6851.8|6853.9|6850.7|1
1626826150000|2021-07-21 00:09:10|6854.2|6851.4|6854.6|6851.8|6855.3|6851.8|6854.2|6851.3|16
1626826170000|2021-07-21 00:09:30|6853.8|6851|6850.9|6848.1|6853.9|6851.1|6850.9|6848|9
1626826180000|2021-07-21 00:09:40|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|12
1626826190000|2021-07-21 00:09:50|6850.8|6848|6849.6|6846.8|6850.8|6848|6849.6|6846.8|23
1626826200000|2021-07-21 00:10:00|6850.6|6847.8|6855.9|6853.1|6856.6|6853.8|6850.6|6847.8|45
1626826210000|2021-07-21 00:10:10|6855.3|6852.5|6854.6|6851.8|6855.3|6852.5|6854.4|6851.6|3
1626826220000|2021-07-21 00:10:20|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6
1626826230000|2021-07-21 00:10:30|6854.9|6852.1|6854.6|6851.8|6854.9|6852.1|6854.4|6851.6|1
1626826240000|2021-07-21 00:10:40|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1626826250000|2021-07-21 00:10:50|6854.4|6851.6|6854.6|6851.8|6854.6|6851.8|6854.4|6851.6|14
1626826260000|2021-07-21 00:11:00|6854.9|6852.1|6854.6|6851.8|6854.9|6852.1|6854.4|6851.6|1
1626826270000|2021-07-21 00:11:10|6854.7|6851.9|6855.4|6852.6|6855.4|6852.6|6854.7|6851.9|3
1626826290000|2021-07-21 00:11:30|6856.1|6853.3|6855.4|6852.6|6856.1|6853.3|6855.4|6852.6|11
1626826300000|2021-07-21 00:11:40|6855.6|6852.8|6855.7|6852.9|6855.7|6852.9|6855.6|6852.8|9
1626826310000|2021-07-21 00:11:50|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|3
1626826320000|2021-07-21 00:12:00|6855.7|6851.7|6852.9|6850.1|6855.7|6852.3|6852.9|6849.7|20
1626826330000|2021-07-21 00:12:10|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|5
1626826340000|2021-07-21 00:12:20|6854.7|6850.7|6853.9|6851.1|6854.7|6851.1|6853.9|6850.7|0
1626826350000|2021-07-21 00:12:30|6853.6|6850.8|6853.3|6850.5|6853.6|6850.8|6853.3|6850.5|5
1626826380000|2021-07-21 00:13:00|6852.2|6849.4|6851.6|6848.8|6852.2|6849.4|6849.9|6847.1|6
1626826390000|2021-07-21 00:13:10|6851.4|6848.6|6852.9|6850.1|6853.7|6850.1|6851.4|6848.6|1
1626826400000|2021-07-21 00:13:20|||||||||3
1626826410000|2021-07-21 00:13:30|6853.7|6849.7|6852.9|6850.1|6853.7|6850.1|6852.9|6849.7|2
1626826420000|2021-07-21 00:13:40|6853.7|6849.7|6854.9|6852.1|6854.9|6852.1|6853.7|6849.7|3
1626826430000|2021-07-21 00:13:50|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|3
1626826440000|2021-07-21 00:14:00|||||||||1
1626826450000|2021-07-21 00:14:10|||||||||10
1626826470000|2021-07-21 00:14:30|6854|6851.2|6852.6|6849.8|6854|6851.2|6852.4|6849.6|2
1626826490000|2021-07-21 00:14:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1626826500000|2021-07-21 00:15:00|6852.6|6849.8|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|1
1626826510000|2021-07-21 00:15:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1626826520000|2021-07-21 00:15:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.4|6850.6|0
1626826540000|2021-07-21 00:15:40|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|1
1626826550000|2021-07-21 00:15:50|6854.1|6851.3|6851.9|6849.1|6854.1|6851.3|6851.9|6849.1|4
1626826560000|2021-07-21 00:16:00|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|0
1626826580000|2021-07-21 00:16:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1626826590000|2021-07-21 00:16:30|6853.1|6850.3|6853.4|6850.6|6853.4|6850.6|6853.1|6850.3|8
1626826600000|2021-07-21 00:16:40|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|2
1626826610000|2021-07-21 00:16:50|6853.9|6851.1|6853.9|6851.1|6855|6851.5|6853.9|6851|9
1626826620000|2021-07-21 00:17:00|6853.1|6850.3|6853.9|6851.1|6853.9|6851.1|6853.1|6850.3|0
1626826630000|2021-07-21 00:17:10|6855|6851|6853.1|6850.3|6855|6851.1|6853.1|6850.3|5
1626826650000|2021-07-21 00:17:30|6853.9|6851.1|6855.6|6852.8|6855.6|6852.8|6853.9|6851.1|2
1626826660000|2021-07-21 00:17:40|||||||||1
1626826680000|2021-07-21 00:18:00|6855.4|6852.6|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|0
1626826690000|2021-07-21 00:18:10|6855.1|6852.3|6855.4|6852.6|6855.4|6852.6|6855.1|6852.3|0
1626826700000|2021-07-21 00:18:20|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|1
1626826720000|2021-07-21 00:18:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1626826730000|2021-07-21 00:18:50|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6
1626826750000|2021-07-21 00:19:10|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|2
1626826770000|2021-07-21 00:19:30|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|4
1626826780000|2021-07-21 00:19:40|6856.1|6853.3|6860.6|6857.8|6862|6858.9|6856.1|6853.3|60
1626826790000|2021-07-21 00:19:50|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.6|6857.8|1
1626826800000|2021-07-21 00:20:00|6860.8|6858|6860.8|6858|6860.8|6858|6860.8|6858|3
1626826810000|2021-07-21 00:20:10|6860.1|6857.3|6859.2|6856.4|6860.1|6857.3|6859.2|6856.4|5
1626826820000|2021-07-21 00:20:20|6859.1|6856.3|6858.7|6855.9|6859.1|6856.3|6858.7|6855.9|0
1626826840000|2021-07-21 00:20:40|6858.8|6856|6858.8|6856|6858.8|6856|6858.7|6855.9|2
1626826850000|2021-07-21 00:20:50|6858.7|6855.9|6858.8|6856|6858.8|6856|6858.7|6855.9|0
1626826860000|2021-07-21 00:21:00|6858.7|6855.9|6857.2|6854.4|6858.7|6855.9|6855.7|6852.9|10
1626826900000|2021-07-21 00:21:40|||||||||1
1626826920000|2021-07-21 00:22:00|6858.8|6856|6858.8|6856|6858.8|6856|6858.7|6855.9|2
1626826930000|2021-07-21 00:22:10|6859.3|6856.5|6859.6|6856.8|6859.8|6857|6859.3|6856.5|9
1626826940000|2021-07-21 00:22:20|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|0
1626826960000|2021-07-21 00:22:40|6860.3|6857.5|6860.8|6858|6860.8|6858|6860.3|6857.5|3
1626826970000|2021-07-21 00:22:50|6860.7|6857.9|6860.7|6857.9|6861.1|6858.3|6860.7|6857.9|1
1626826980000|2021-07-21 00:23:00|6860.8|6858|6860.7|6857.9|6860.8|6858|6860.7|6857.9|1
1626826990000|2021-07-21 00:23:10|6860.8|6858|6860.8|6858|6860.8|6858|6860.7|6857.9|1
1626827000000|2021-07-21 00:23:20|6860.4|6857.6|6859.1|6856.3|6860.4|6857.6|6859.1|6856.3|2
1626827010000|2021-07-21 00:23:30|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1626827020000|2021-07-21 00:23:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1626827030000|2021-07-21 00:23:50|6858.7|6855.9|6858.6|6855.8|6858.7|6855.9|6858.6|6855.8|0
1626827040000|2021-07-21 00:24:00|6858.7|6855.9|6859.5|6856.7|6859.5|6856.7|6858.7|6855.9|1
1626827050000|2021-07-21 00:24:10|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|0
1626827070000|2021-07-21 00:24:30|6861.2|6858.4|6860.6|6857.8|6861.3|6858.4|6860.6|6857.3|2
1626827080000|2021-07-21 00:24:40|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|3
1626827100000|2021-07-21 00:25:00|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1626827110000|2021-07-21 00:25:10|6858.7|6855.9|6857.8|6855|6858.7|6855.9|6857.7|6854.9|3
1626827130000|2021-07-21 00:25:30|6857.7|6854.9|6857.8|6855|6857.8|6855|6857.7|6854.9|1
1626827150000|2021-07-21 00:25:50|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|1
1626827160000|2021-07-21 00:26:00|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1626827190000|2021-07-21 00:26:30|6858.7|6855.9|6858.5|6855.7|6858.8|6856|6858.5|6855.7|2
1626827200000|2021-07-21 00:26:40|6858.2|6855.4|6857.2|6854.4|6858.2|6855.4|6857.2|6854.4|1
1626827210000|2021-07-21 00:26:50|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1626827220000|2021-07-21 00:27:00|6856.5|6853.7|6855.8|6853|6856.5|6853.7|6855.8|6853|1
1626827230000|2021-07-21 00:27:10|6858.8|6856|6858.8|6856|6858.9|6856|6858.8|6854.9|5
1626827270000|2021-07-21 00:27:50|6859.1|6856.3|6859.8|6857|6860.2|6857.4|6859.1|6856.3|1
1626827290000|2021-07-21 00:28:10|6860.2|6857.4|6859.8|6857|6860.2|6857.4|6859.8|6857|6
1626827300000|2021-07-21 00:28:20|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1626827370000|2021-07-21 00:29:30|6859.7|6856.9|6863.2|6860.4|6863.2|6860.4|6859.7|6856.9|7
1626827380000|2021-07-21 00:29:40|6863|6860.2|6862.7|6859.9|6863|6860.2|6862.7|6859.9|0
1626827390000|2021-07-21 00:29:50|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|1
1626827400000|2021-07-21 00:30:00|6860.7|6857.9|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|5
1626827440000|2021-07-21 00:30:40|6861.2|6858.4|6861.7|6858.9|6862.2|6859.4|6861.2|6858.4|2
1626827450000|2021-07-21 00:30:50|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|1
1626827490000|2021-07-21 00:31:30|6862.9|6858.9|6862.8|6860|6862.9|6860|6862.2|6858.9|0
1626827520000|2021-07-21 00:32:00|6862.9|6860.1|6863.3|6860.5|6863.3|6860.5|6862.9|6860.1|0
1626827530000|2021-07-21 00:32:10|6865.2|6862.4|6864.7|6861.9|6865.2|6862.4|6864.7|6861.9|6
1626827540000|2021-07-21 00:32:20|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|3
1626827550000|2021-07-21 00:32:30|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|3
1626827580000|2021-07-21 00:33:00|6863|6860.2|6862.8|6860|6863|6860.2|6862.7|6859.9|0
1626827590000|2021-07-21 00:33:10|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1626827600000|2021-07-21 00:33:20|6863.3|6860.5|6865.2|6862.4|6865.2|6862.4|6863.3|6860.5|0
1626827610000|2021-07-21 00:33:30|6864.7|6861.9|6864.2|6861.4|6864.7|6861.9|6863.3|6860.5|2
1626827620000|2021-07-21 00:33:40|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|0
1626827640000|2021-07-21 00:34:00|6865|6862.2|6865.2|6862.4|6865.2|6862.4|6864.7|6861.9|1
1626827650000|2021-07-21 00:34:10|6865.3|6862.5|6865.7|6862.9|6865.7|6862.9|6865.3|6862.5|0
1626827670000|2021-07-21 00:34:30|6865.5|6862.7|6864.2|6861.4|6865.5|6862.7|6864.2|6861.4|3
1626827750000|2021-07-21 00:35:50|||||||||1
1626827760000|2021-07-21 00:36:00|6862.5|6859.7|6862.8|6860|6862.8|6860|6862.5|6859.7|19
1626827770000|2021-07-21 00:36:10|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|2
1626827780000|2021-07-21 00:36:20|6863|6860.2|6862.5|6859.7|6863|6860.2|6862.5|6859.7|14
1626827800000|2021-07-21 00:36:40|6862.9|6860.1|6863.7|6860.9|6863.7|6860.9|6862.9|6860.1|4
1626827810000|2021-07-21 00:36:50|6863.8|6861|6863.7|6860.9|6863.8|6861|6863.7|6860.9|3
1626827820000|2021-07-21 00:37:00|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|3
1626827830000|2021-07-21 00:37:10|6863.8|6861|6864.5|6861.7|6864.7|6861.9|6863.8|6861|4
1626827840000|2021-07-21 00:37:20|6864|6861.2|6864.2|6861.4|6864.2|6861.4|6864|6861.2|0
1626827870000|2021-07-21 00:37:50|6864.7|6861.9|6864|6861.2|6864.7|6861.9|6864|6861.2|1
1626827880000|2021-07-21 00:38:00|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|2
1626827890000|2021-07-21 00:38:10|6864.5|6861.7|6865.2|6862.4|6865.2|6862.4|6864.5|6861.7|2
1626827900000|2021-07-21 00:38:20|||||||||1
1626827930000|2021-07-21 00:38:50|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|5
1626827940000|2021-07-21 00:39:00|6864.4|6861.6|6863.7|6860.9|6864.7|6861.9|6863.5|6860.7|7
1626827950000|2021-07-21 00:39:10|6863.8|6861|6863.7|6860.9|6863.8|6861|6863.7|6860.9|0
1626827960000|2021-07-21 00:39:20|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|6
1626828000000|2021-07-21 00:40:00|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|1
1626828010000|2021-07-21 00:40:10|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1626828040000|2021-07-21 00:40:40|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|9
1626828050000|2021-07-21 00:40:50|6864.8|6862|6865.2|6862.4|6865.2|6862.4|6864.7|6861.9|21
1626828060000|2021-07-21 00:41:00|6865.5|6862.7|6865.7|6862.9|6865.7|6862.9|6865.5|6862.7|1
1626828070000|2021-07-21 00:41:10|6866|6863.2|6866.7|6863.9|6866.7|6863.9|6866|6863.2|6
1626828090000|2021-07-21 00:41:30|6867|6864.2|6868.2|6865.4|6868.2|6865.4|6867|6864.2|7
1626828100000|2021-07-21 00:41:40|6868.3|6865.5|6869.7|6866.9|6870.2|6867.4|6868.3|6865.5|9
1626828110000|2021-07-21 00:41:50|6869.8|6867|6870.7|6867.9|6870.7|6867.9|6869.7|6866.9|4
1626828120000|2021-07-21 00:42:00|||||||||4
1626828130000|2021-07-21 00:42:10|6869|6866.2|6868|6865.2|6869|6866.2|6868|6865.2|17
1626828140000|2021-07-21 00:42:20|6868.3|6865.5|6870.2|6867.4|6870.2|6867.4|6868.3|6865.5|6
1626828150000|2021-07-21 00:42:30|||||||||4
1626828170000|2021-07-21 00:42:50|6869.8|6867|6869.8|6867|6869.8|6867|6869.7|6866.9|5
1626828180000|2021-07-21 00:43:00|6870.3|6867.5|6871.5|6868.7|6872.3|6868.7|6870.3|6867.5|35
1626828190000|2021-07-21 00:43:10|6871.7|6868.9|6870.5|6867.7|6872.2|6869.4|6870.5|6867.7|12
1626828200000|2021-07-21 00:43:20|6870.2|6867.4|6870.7|6867.9|6870.8|6868|6870.2|6867.4|2
1626828210000|2021-07-21 00:43:30|||||||||2
1626828230000|2021-07-21 00:43:50|6870.8|6868|6870.8|6868|6870.8|6868|6870.8|6868|0
1626828240000|2021-07-21 00:44:00|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|0
1626828260000|2021-07-21 00:44:20|6869.7|6866.9|6869.5|6866.7|6869.7|6866.9|6869.5|6866.7|2
1626828270000|2021-07-21 00:44:30|6869.7|6866.9|6869.8|6867|6869.8|6867|6869.7|6866.9|0
1626828310000|2021-07-21 00:45:10|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|0
1626828320000|2021-07-21 00:45:20|6868.7|6865.9|6868.5|6865.7|6868.7|6865.9|6868.5|6865.7|3
1626828330000|2021-07-21 00:45:30|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|0
1626828340000|2021-07-21 00:45:40|6867.8|6865|6867.5|6864.7|6867.8|6865|6867.5|6864.7|1
1626828350000|2021-07-21 00:45:50|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1626828360000|2021-07-21 00:46:00|6867.7|6864.9|6867.8|6865|6867.8|6865|6867.7|6864.9|0
1626828370000|2021-07-21 00:46:10|6868.1|6865.3|6870.2|6867.4|6870.2|6867.4|6868.1|6865.3|2
1626828390000|2021-07-21 00:46:30|6870|6867.2|6870.2|6867.4|6870.2|6867.4|6869.3|6866.5|0
1626828400000|2021-07-21 00:46:40|6870.3|6867.5|6871.7|6868.9|6871.7|6868.9|6870.3|6867.5|1
1626828410000|2021-07-21 00:46:50|||||||||2
1626828420000|2021-07-21 00:47:00|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1626828430000|2021-07-21 00:47:10|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|0
1626828440000|2021-07-21 00:47:20|6870.2|6867.4|6869.2|6866.4|6870.2|6867.4|6868.7|6865.9|8
1626828450000|2021-07-21 00:47:30|6868.7|6865.9|6867.5|6864.7|6868.7|6865.9|6867.5|6864.7|13
1626828460000|2021-07-21 00:47:40|6867|6864.2|6867.5|6864.7|6867.7|6864.9|6867|6864.2|1
1626828470000|2021-07-21 00:47:50|6867.7|6864.9|6867.5|6864.7|6867.7|6864.9|6867.5|6864.7|2
1626828480000|2021-07-21 00:48:00|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|0
1626828490000|2021-07-21 00:48:10|6867.7|6864.9|6867|6864.2|6867.7|6864.9|6867|6864.2|1
1626828500000|2021-07-21 00:48:20|6867.2|6864.4|6867.5|6864.7|6867.5|6864.7|6867|6864.2|0
1626828510000|2021-07-21 00:48:30|6867|6864.2|6867.7|6864.9|6867.7|6864.9|6867|6864.2|2
1626828520000|2021-07-21 00:48:40|6867|6864.2|6867.5|6864.7|6867.5|6864.7|6867|6864.2|3
1626828530000|2021-07-21 00:48:50|6867.4|6864.6|6867.5|6864.7|6867.5|6864.7|6867|6864.2|1
1626828540000|2021-07-21 00:49:00|6867|6864.2|6867.6|6864.8|6867.6|6864.8|6866.5|6863.2|1
1626828550000|2021-07-21 00:49:10|6867.3|6864.5|6866.5|6863.7|6867.3|6864.5|6866.5|6863.7|9
1626828560000|2021-07-21 00:49:20|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|2
1626828580000|2021-07-21 00:49:40|6865.3|6862.5|6865|6862.2|6865.3|6862.5|6865|6862.2|1
1626828590000|2021-07-21 00:49:50|6864.6|6861.8|6863.5|6860.7|6864.6|6861.8|6863.5|6860.7|0
1626828600000|2021-07-21 00:50:00|6863.1|6860.3|6861.1|6858.3|6863.5|6860.7|6861.1|6858.3|3
1626828610000|2021-07-21 00:50:10|6860.8|6858|6861.3|6858.5|6861.8|6859|6860.8|6858|1
1626828620000|2021-07-21 00:50:20|6861.6|6858.8|6860.8|6858|6861.8|6859|6860.8|6858|2
1626828630000|2021-07-21 00:50:30|6861.8|6859|6860.8|6858|6861.8|6859|6860.8|6858|3
1626828660000|2021-07-21 00:51:00|6861.5|6858.7|6863.1|6860.3|6863.1|6860.3|6861.5|6858.7|5
1626828680000|2021-07-21 00:51:20|6863|6860.2|6860.8|6858|6863|6860.2|6860.6|6857.8|1
1626828690000|2021-07-21 00:51:30|6861.6|6858.8|6861.8|6859|6861.8|6859|6861.5|6858.7|1
1626828700000|2021-07-21 00:51:40|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1626828720000|2021-07-21 00:52:00|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|0
1626828730000|2021-07-21 00:52:10|6862.6|6859.8|6862.6|6859.8|6862.8|6860|6862.6|6859.8|5
1626828740000|2021-07-21 00:52:20|6862.8|6860|6862.6|6859.8|6862.8|6860|6862.6|6859.8|0
1626828750000|2021-07-21 00:52:30|6862.8|6860|6863.6|6860.8|6863.6|6860.8|6862.8|6860|1
1626828760000|2021-07-21 00:52:40|6864.1|6861.3|6864.8|6862|6864.8|6862|6864.1|6861.3|3
1626828770000|2021-07-21 00:52:50|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|1
1626828830000|2021-07-21 00:53:50|||||||||1
1626828870000|2021-07-21 00:54:30|6866|6863.2|6867.1|6864.3|6867.1|6864.3|6866|6863.2|13
1626828880000|2021-07-21 00:54:40|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|0
1626828890000|2021-07-21 00:54:50|6867.8|6865|6868.6|6865.8|6869.1|6866.3|6867.8|6865|3
1626828900000|2021-07-21 00:55:00|6868.5|6865.7|6869.1|6866.3|6869.1|6866.3|6868.5|6865.7|2
1626828920000|2021-07-21 00:55:20|6869.6|6866.8|6870.1|6867.3|6870.1|6867.3|6869.6|6866.8|0
1626828930000|2021-07-21 00:55:30|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|1
1626828940000|2021-07-21 00:55:40|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|0
1626828950000|2021-07-21 00:55:50|6867.6|6864.8|6867.8|6865|6867.8|6865|6867.6|6864.8|0
1626828970000|2021-07-21 00:56:10|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|0
1626828990000|2021-07-21 00:56:30|6867.8|6865|6868.6|6865.8|6868.6|6865.8|6867.8|6865|0
1626829000000|2021-07-21 00:56:40|6869.1|6866.3|6869.1|6866.3|6869.1|6866.3|6869.1|6866.3|0
1626829010000|2021-07-21 00:56:50|6869.6|6866.8|6870.1|6867.3|6870.1|6867.3|6869.6|6866.8|2
1626829020000|2021-07-21 00:57:00|6870|6867.2|6870.1|6867.3|6870.1|6867.3|6869.6|6866.8|0
1626829030000|2021-07-21 00:57:10|6870.5|6867.7|6871.3|6868.5|6871.3|6868.5|6870.5|6867.7|7
1626829040000|2021-07-21 00:57:20|6871.6|6868.8|6871.5|6868.7|6871.6|6868.8|6871.5|6868.7|6
1626829050000|2021-07-21 00:57:30|6870.6|6867.8|6870.1|6867.3|6870.6|6867.8|6870.1|6867.3|1
1626829060000|2021-07-21 00:57:40|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|10
1626829070000|2021-07-21 00:57:50|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|0
1626829080000|2021-07-21 00:58:00|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|1
1626829090000|2021-07-21 00:58:10|6870|6867.2|6870.1|6867.3|6870.1|6867.3|6869.6|6866.8|1
1626829110000|2021-07-21 00:58:30|6870.6|6867.8|6870.5|6867.7|6870.6|6867.8|6870.5|6867.7|1
1626829120000|2021-07-21 00:58:40|6870.6|6867.8|6870.8|6868|6870.8|6868|6870.6|6867.8|0
1626829130000|2021-07-21 00:58:50|6870.5|6867.7|6870.5|6867.7|6870.6|6867.8|6870.5|6867.7|2
1626829150000|2021-07-21 00:59:10|6869.1|6866.3|6868.1|6865.3|6869.1|6866.3|6868.1|6865.3|2
1626829180000|2021-07-21 00:59:40|6867.6|6864.8|6868.1|6865.3|6868.1|6865.3|6867.6|6864.8|0
1626829190000|2021-07-21 00:59:50|6868|6865.2|6867.1|6864.3|6868|6865.2|6867.1|6864.3|1
1626829200000|2021-07-21 01:00:00|6867.5|6864.7|6868.6|6865.8|6870.3|6867.5|6867.5|6864.7|65
1626829210000|2021-07-21 01:00:10|6868.8|6866|6866.8|6864|6869.8|6867|6866.1|6863.3|33
1626829220000|2021-07-21 01:00:20|6867.9|6863.9|6872.3|6869.5|6872.3|6869.5|6867.1|6863.9|16
1626829230000|2021-07-21 01:00:30|6874|6871.2|6873.8|6871|6875.5|6872.7|6872.1|6869.3|19
1626829240000|2021-07-21 01:00:40|6873.6|6870.8|6875|6872.2|6875|6872.2|6873.1|6870.3|7
1626829250000|2021-07-21 01:00:50|6874|6871.2|6874.3|6871.5|6875.1|6872.3|6872.1|6869.3|18
1626829260000|2021-07-21 01:01:00|6873.8|6871|6870.8|6868|6873.8|6871|6870.6|6867.8|15
1626829270000|2021-07-21 01:01:10|6870.5|6867.7|6868.1|6865.3|6870.5|6867.7|6867.6|6864.8|1
1626829280000|2021-07-21 01:01:20|6868|6865.2|6864.5|6861.7|6868|6865.2|6864.5|6861.7|1
1626829290000|2021-07-21 01:01:30|6864.8|6862|6865.6|6862.8|6865.8|6863|6864.5|6861.2|9
1626829300000|2021-07-21 01:01:40|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|2
1626829310000|2021-07-21 01:01:50|6866.3|6863.5|6867.5|6864.7|6867.8|6865|6866.3|6863.5|1
1626829320000|2021-07-21 01:02:00|6866.8|6864|6865.1|6862.3|6866.8|6864|6865.1|6862.3|5
1626829330000|2021-07-21 01:02:10|6864.6|6861.8|6865.5|6862.7|6865.6|6862.8|6864.5|6861.2|1
1626829340000|2021-07-21 01:02:20|6864.9|6862.1|6863.8|6861|6864.9|6862.1|6863.5|6860.2|0
1626829350000|2021-07-21 01:02:30|6863.9|6861.1|6863.5|6860.7|6863.9|6861.1|6863.5|6860.7|1
1626829360000|2021-07-21 01:02:40|6863.8|6861|6863.5|6860.7|6864.8|6862|6863.5|6860.7|0
1626829370000|2021-07-21 01:02:50|6863.6|6860.8|6862.6|6859.8|6863.6|6860.8|6862.5|6859.7|0
1626829380000|2021-07-21 01:03:00|6862.8|6860|6862.5|6859.7|6863.2|6860.1|6862.5|6859.2|0
1626829390000|2021-07-21 01:03:10|6862.8|6860|6863.6|6860.8|6864.3|6861.5|6862.8|6860|6
1626829400000|2021-07-21 01:03:20|6863.1|6860.3|6864.8|6862|6864.8|6862|6863.1|6860.3|0
1626829410000|2021-07-21 01:03:30|6865.4|6862.6|6865.1|6862.3|6865.4|6862.6|6865.1|6862.3|0
1626829420000|2021-07-21 01:03:40|6864.1|6861.3|6863.4|6860.6|6864.4|6861.6|6862.9|6860.1|48
1626829430000|2021-07-21 01:03:50|6862.9|6860.1|6863.4|6860.6|6864.8|6862|6862.9|6860.1|7
1626829440000|2021-07-21 01:04:00|6863.9|6861.1|6864.4|6861.6|6865.5|6861.6|6863.9|6861.1|0
1626829450000|2021-07-21 01:04:10|6865.4|6862.6|6865.4|6862.6|6866.8|6864|6864.8|6862|1
1626829460000|2021-07-21 01:04:20|6865.9|6863.1|6866|6863.2|6866|6863.2|6865.9|6863.1|0
1626829470000|2021-07-21 01:04:30|6866.4|6863.6|6867.4|6864.6|6867.4|6864.6|6866.4|6863.6|0
1626829480000|2021-07-21 01:04:40|6866.9|6864.1|6864.9|6862.1|6866.9|6864.1|6864.9|6862.1|3
1626829490000|2021-07-21 01:04:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1626829500000|2021-07-21 01:05:00|6865.9|6863.1|6866.4|6863.6|6867.8|6865|6865.9|6863.1|1
1626829510000|2021-07-21 01:05:10|6866.3|6863.5|6866.4|6863.6|6867.4|6864.6|6865.4|6862.6|2
1626829520000|2021-07-21 01:05:20|6867|6864.2|6867.4|6864.6|6867.4|6864.6|6867|6864.2|0
1626829530000|2021-07-21 01:05:30|6866.8|6864|6866.1|6863.3|6866.8|6864|6865.4|6862.5|0
1626829540000|2021-07-21 01:05:40|6865.4|6862.6|6864.8|6862|6865.4|6862.6|6864.8|6862|2
1626829550000|2021-07-21 01:05:50|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|1
1626829560000|2021-07-21 01:06:00|6865.5|6862.7|6864.4|6861.6|6866.4|6863.6|6863.4|6860.6|2
1626829570000|2021-07-21 01:06:10|6863.4|6860.6|6864.4|6861.6|6864.8|6862|6863.4|6860.6|4
1626829580000|2021-07-21 01:06:20|6863.4|6860.6|6862.8|6860|6863.4|6860.6|6861.9|6859.1|5
1626829590000|2021-07-21 01:06:30|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|2
1626829600000|2021-07-21 01:06:40|6862.9|6860.1|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|1
1626829610000|2021-07-21 01:06:50|6861.3|6858.5|6859.9|6857.1|6861.3|6858.5|6859.9|6857.1|4
1626829620000|2021-07-21 01:07:00|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|4
1626829630000|2021-07-21 01:07:10|6860.8|6858|6860.8|6858|6861|6858.2|6859.9|6857.1|5
1626829640000|2021-07-21 01:07:20|6861|6858.2|6861.8|6859|6864.4|6861.6|6861|6858.2|4
1626829650000|2021-07-21 01:07:30|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1626829660000|2021-07-21 01:07:40|6861.3|6858.5|6861.1|6858.3|6861.4|6858.6|6861.1|6858.3|1
1626829670000|2021-07-21 01:07:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1626829680000|2021-07-21 01:08:00|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.8|6858|3
1626829690000|2021-07-21 01:08:10|6861.9|6859.1|6860.4|6857.6|6861.9|6859.1|6860.4|6857.6|2
1626829700000|2021-07-21 01:08:20|||||||||3
1626829710000|2021-07-21 01:08:30|6860.3|6857.5|6857|6854.2|6860.3|6857.5|6856.4|6853.6|26
1626829720000|2021-07-21 01:08:40|6857.4|6854.6|6855.9|6853.1|6857.4|6854.6|6854.4|6851.6|8
1626829730000|2021-07-21 01:08:50|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|8
1626829740000|2021-07-21 01:09:00|6857.1|6854.3|6856.9|6854.1|6857.1|6854.3|6856.8|6854|0
1626829750000|2021-07-21 01:09:10|6856.8|6854|6857.3|6854.5|6857.9|6854.6|6856.8|6853.9|1
1626829760000|2021-07-21 01:09:20|6856.9|6854.1|6857.8|6855|6857.8|6855|6856.9|6854.1|3
1626829770000|2021-07-21 01:09:30|6857.5|6854.7|6856.8|6854|6857.5|6854.7|6856.8|6854|0
1626829780000|2021-07-21 01:09:40|6856.4|6853.6|6856.8|6854|6856.9|6854.1|6856.4|6853.6|0
1626829790000|2021-07-21 01:09:50|6856.9|6854.1|6857.8|6855|6857.9|6855.1|6856.9|6854.1|0
1626829800000|2021-07-21 01:10:00|6859|6856.2|6859.8|6857|6860.4|6857.6|6859|6856.2|8
1626829810000|2021-07-21 01:10:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|4
1626829830000|2021-07-21 01:10:30|6860.9|6858.1|6862.8|6860|6863.4|6860.6|6860.9|6858.1|3
1626829850000|2021-07-21 01:10:50|6863|6860.2|6861.4|6858.6|6863.4|6860.6|6860.9|6858.1|1
1626829860000|2021-07-21 01:11:00|6860.9|6858.1|6860.8|6858|6860.9|6858.1|6860.8|6858|1
1626829870000|2021-07-21 01:11:10|6860.7|6857.9|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|2
1626829890000|2021-07-21 01:11:30|6861.6|6858.8|6861.7|6858.9|6862.4|6859.6|6861.6|6858.8|0
1626829900000|2021-07-21 01:11:40|6861.5|6858.7|6861.4|6858.6|6862.8|6859.6|6860|6857.2|14
1626829910000|2021-07-21 01:11:50|6861.2|6858.4|6864|6861.2|6864|6861.2|6860.9|6858.1|2
1626829920000|2021-07-21 01:12:00|6864.4|6861.6|6866.7|6863.9|6866.9|6864.1|6863.9|6861.1|10
1626829930000|2021-07-21 01:12:10|6866.9|6864.1|6868.9|6866.1|6868.9|6866.1|6866.7|6863.9|2
1626829940000|2021-07-21 01:12:20|6868.7|6865.9|6868.7|6865.9|6869.4|6866.6|6868.7|6865.9|14
1626829950000|2021-07-21 01:12:30|6868.9|6866.1|6871.7|6868.9|6871.7|6868.9|6868.7|6865.9|6
1626829960000|2021-07-21 01:12:40|6870.7|6867.9|6868.7|6865.9|6870.7|6867.9|6868.7|6865.9|1
1626829970000|2021-07-21 01:12:50|6868.9|6866.1|6869.7|6866.9|6869.9|6867.1|6868.9|6866.1|0
1626829980000|2021-07-21 01:13:00|6869.6|6866.8|6869.7|6866.9|6869.9|6867.1|6868.9|6866.1|1
1626829990000|2021-07-21 01:13:10|6869.6|6866.8|6869.7|6866.9|6869.7|6866.9|6869.2|6866.4|0
1626830010000|2021-07-21 01:13:30|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|0
1626830030000|2021-07-21 01:13:50|6869.5|6866.7|6869.7|6866.9|6869.9|6867.1|6869.5|6866.7|1
1626830040000|2021-07-21 01:14:00|6869.6|6866.8|6869.9|6867.1|6870|6867.2|6868.9|6866.1|1
1626830050000|2021-07-21 01:14:10|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6869.9|6867.1|5
1626830060000|2021-07-21 01:14:20|6870.2|6867.4|6870.4|6867.6|6870.4|6867.6|6869.9|6867.1|2
1626830070000|2021-07-21 01:14:30|6870.2|6867.4|6870.4|6867.6|6870.4|6867.6|6869.9|6867.1|1
1626830080000|2021-07-21 01:14:40|6870.7|6867.9|6868.4|6865.6|6870.9|6868.1|6868|6865.2|7
1626830090000|2021-07-21 01:14:50|6868.7|6865.9|6869.4|6866.6|6870.4|6867.6|6868.7|6865.9|4
1626830100000|2021-07-21 01:15:00|6869.8|6865.8|6866.7|6863.9|6869.8|6866.4|6865.9|6863.1|40
1626830110000|2021-07-21 01:15:10|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.9|6864.1|1
1626830120000|2021-07-21 01:15:20|6867.2|6864.4|6866.7|6863.9|6867.2|6864.4|6866.7|6863.9|0
1626830130000|2021-07-21 01:15:30|6867|6864.2|6866.7|6863.9|6867.1|6864.3|6866.7|6863.9|0
1626830140000|2021-07-21 01:15:40|6867.4|6864.6|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|1
1626830150000|2021-07-21 01:15:50|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|1
1626830160000|2021-07-21 01:16:00|6868.7|6865.9|6864.2|6861.4|6868.7|6865.9|6864.2|6861.4|4
1626830170000|2021-07-21 01:16:10|6863.9|6861.1|6865.9|6863.1|6865.9|6863.1|6863.9|6861.1|148
1626830180000|2021-07-21 01:16:20|6866.2|6863.4|6867.3|6864.5|6867.4|6864.6|6866.2|6863.4|7
1626830190000|2021-07-21 01:16:30|6868.4|6865.6|6869.1|6866.3|6869.8|6866.3|6868.4|6865.6|1
1626830200000|2021-07-21 01:16:40|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|0
1626830210000|2021-07-21 01:16:50|||||||||1
1626830220000|2021-07-21 01:17:00|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|9
1626830240000|2021-07-21 01:17:20|6867.7|6864.9|6868.4|6865.6|6868.4|6865.6|6867.7|6864.9|1
1626830250000|2021-07-21 01:17:30|||||||||1
1626830260000|2021-07-21 01:17:40|||||||||1
1626830270000|2021-07-21 01:17:50|6867.9|6865.1|6869.4|6866.6|6869.4|6866.6|6867.9|6865.1|0
1626830280000|2021-07-21 01:18:00|6868.9|6866.1|6871|6868.2|6871.4|6868.6|6868.9|6866.1|5
1626830290000|2021-07-21 01:18:10|6872.4|6869.6|6871.2|6868.4|6872.4|6869.6|6871.2|6868.4|5
1626830300000|2021-07-21 01:18:20|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|11
1626830310000|2021-07-21 01:18:30|6871.7|6868.9|6871.7|6868.9|6872|6869.2|6871.7|6868.9|2
1626830320000|2021-07-21 01:18:40|6871.2|6868.4|6872|6869.2|6872.4|6869.6|6871.2|6868.4|12
1626830330000|2021-07-21 01:18:50|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.2|6868.4|1
1626830340000|2021-07-21 01:19:00|6873.4|6870.6|6872.7|6869.9|6873.4|6870.6|6872.7|6869.9|1
1626830360000|2021-07-21 01:19:20|6872.9|6870.1|6873.4|6870.6|6873.4|6870.6|6872.9|6870.1|0
1626830370000|2021-07-21 01:19:30|6873.8|6869.8|6872.7|6869.9|6873.8|6869.9|6872.7|6869.8|2
1626830380000|2021-07-21 01:19:40|6871.6|6868.8|6871.4|6868.6|6871.6|6868.8|6870.4|6867.5|1
1626830390000|2021-07-21 01:19:50|6871.1|6868.3|6870.7|6867.9|6871.9|6869.1|6870.4|6867.6|3
1626830400000|2021-07-21 01:20:00|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|0
1626830410000|2021-07-21 01:20:10|6871.2|6868.4|6870.2|6866.2|6871.2|6868.4|6869.7|6866.2|1
1626830420000|2021-07-21 01:20:20|6869|6865.5|6869.5|6865.5|6869.5|6865.5|6869|6865.5|0
1626830430000|2021-07-21 01:20:30|6868.7|6865.9|6869|6866.2|6869.4|6866.6|6868.4|6865.6|0
1626830440000|2021-07-21 01:20:40|6870.4|6867.6|6870.9|6868.1|6871.4|6868.6|6870.4|6867.6|0
1626830450000|2021-07-21 01:20:50|6870.7|6867.9|6869.5|6865.5|6870.7|6867.9|6868.7|6865.5|1
1626830470000|2021-07-21 01:21:10|6869|6866.2|6870.7|6867.9|6870.9|6868.1|6869|6866.2|0
1626830480000|2021-07-21 01:21:20|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|1
1626830490000|2021-07-21 01:21:30|6871.9|6869.1|6872|6869.2|6872|6869.2|6871.9|6869.1|1
1626830500000|2021-07-21 01:21:40|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|0
1626830520000|2021-07-21 01:22:00|||||||||5
1626830530000|2021-07-21 01:22:10|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|1
1626830540000|2021-07-21 01:22:20|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|2
1626830550000|2021-07-21 01:22:30|6872.9|6870.1|6872.7|6869.9|6872.9|6870.1|6872.7|6869.9|1
1626830560000|2021-07-21 01:22:40|||||||||1
1626830570000|2021-07-21 01:22:50|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6
1626830580000|2021-07-21 01:23:00|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|8
1626830590000|2021-07-21 01:23:10|6872.7|6869.9|6873.7|6870.9|6873.9|6871.1|6872.7|6869.9|3
1626830600000|2021-07-21 01:23:20|6873.9|6871.1|6873.7|6870.9|6873.9|6871.1|6873.7|6870.9|3
1626830610000|2021-07-21 01:23:30|6873.9|6871.1|6874.9|6872.1|6874.9|6872.1|6873.9|6871.1|3
1626830620000|2021-07-21 01:23:40|6875|6872.2|6874.7|6871.9|6875.8|6872.6|6874.7|6871.8|6
1626830630000|2021-07-21 01:23:50|6875.1|6872.3|6875.1|6872.3|6875.2|6872.4|6875|6872.2|1
1626830640000|2021-07-21 01:24:00|6874.7|6871.9|6872|6869.2|6874.7|6871.9|6871.9|6869.1|4
1626830650000|2021-07-21 01:24:10|6871.9|6869.1|6871.7|6868.9|6872|6869.2|6871.7|6868.9|0
1626830660000|2021-07-21 01:24:20|6870.7|6867.9|6871|6868.2|6871|6868.2|6870.7|6867.9|0
1626830670000|2021-07-21 01:24:30|6870.9|6868.1|6870.7|6867.9|6871|6868.2|6870.7|6867.9|3
1626830680000|2021-07-21 01:24:40|6870.2|6867.4|6869.7|6866.9|6870.4|6867.6|6869.7|6866.9|0
1626830690000|2021-07-21 01:24:50|6870|6867.2|6869.9|6867.1|6870|6867.2|6869.9|6867.1|0
1626830700000|2021-07-21 01:25:00|6870|6867.2|6869.7|6866.9|6870|6867.2|6869.7|6866.9|1
1626830710000|2021-07-21 01:25:10|6869.2|6866.4|6869.6|6866.8|6869.6|6866.8|6869.2|6866.4|6
1626830730000|2021-07-21 01:25:30|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|0
1626830740000|2021-07-21 01:25:40|6870.7|6867.9|6870.7|6867.9|6871|6868.2|6870.7|6867.9|2
1626830750000|2021-07-21 01:25:50|6871|6868.2|6870.7|6867.9|6871|6868.2|6870.7|6867.9|0
1626830760000|2021-07-21 01:26:00|6871|6868.2|6871.4|6868.6|6871.4|6868.6|6871|6868.2|0
1626830770000|2021-07-21 01:26:10|6871.2|6868.4|6872.4|6869.6|6872.4|6869.6|6870.9|6868.1|0
1626830780000|2021-07-21 01:26:20|6871.9|6869.1|6871.9|6869.1|6872.4|6869.6|6871.9|6869.1|0
1626830790000|2021-07-21 01:26:30|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|1
1626830800000|2021-07-21 01:26:40|6873|6870.2|6874.7|6871.9|6874.9|6872.1|6873|6870.2|3
1626830810000|2021-07-21 01:26:50|6876.4|6873.6|6876|6873.2|6877.5|6874.2|6875.4|6872.6|1
1626830820000|2021-07-21 01:27:00|6875.9|6873.1|6874.4|6871.6|6876|6873.2|6874.4|6871.6|4
1626830830000|2021-07-21 01:27:10|6874.7|6871.9|6875|6872.2|6875|6872.2|6874.7|6871.9|3
1626830840000|2021-07-21 01:27:20|6875.1|6872.3|6875.4|6872.6|6875.6|6872.8|6874.4|6871.6|10
1626830860000|2021-07-21 01:27:40|6876.4|6873.6|6877.2|6874.4|6878.5|6875.6|6876.4|6873.6|13
1626830870000|2021-07-21 01:27:50|6877.1|6874.3|6876|6873.2|6877.1|6874.3|6875.2|6872.4|6
1626830880000|2021-07-21 01:28:00|6876.4|6873.6|6876.7|6873.9|6876.9|6874.1|6876.4|6873.6|0
1626830890000|2021-07-21 01:28:10|6875.9|6873.1|6876|6873.2|6876|6873.2|6875.4|6872.6|0
1626830900000|2021-07-21 01:28:20|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|0
1626830910000|2021-07-21 01:28:30|6877.1|6874.3|6876.4|6873.6|6877.1|6874.3|6876.4|6873.6|0
1626830920000|2021-07-21 01:28:40|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|0
1626830930000|2021-07-21 01:28:50|6876|6873.2|6877|6874.2|6877|6874.2|6876|6873.2|5
1626830940000|2021-07-21 01:29:00|6877.5|6873.5|6876.7|6873.9|6877.5|6873.9|6876.7|6873.5|0
1626830950000|2021-07-21 01:29:10|6875.7|6872.9|6875|6872.2|6875.7|6872.9|6874.4|6871.6|10
1626830960000|2021-07-21 01:29:20|6874.9|6872.1|6874.4|6871.6|6874.9|6872.1|6873.9|6871.1|1
1626830980000|2021-07-21 01:29:40|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|0
1626830990000|2021-07-21 01:29:50|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1626831000000|2021-07-21 01:30:00|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|0
1626831010000|2021-07-21 01:30:10|6876.9|6874.1|6876.9|6874.1|6877.6|6874.8|6876.9|6874.1|22
1626831020000|2021-07-21 01:30:20|6876.7|6873.9|6877.4|6874.6|6877.4|6874.6|6876.7|6873.9|8
1626831030000|2021-07-21 01:30:30|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|0
1626831040000|2021-07-21 01:30:40|6875.6|6872.8|6874.4|6871.6|6875.6|6872.8|6874.4|6871.6|1
1626831050000|2021-07-21 01:30:50|6874.2|6871.4|6875.4|6872.6|6875.4|6872.6|6873.9|6871.1|0
1626831070000|2021-07-21 01:31:10|6874.7|6871.9|6875.4|6872.6|6875.4|6872.6|6874.4|6871.6|0
1626831080000|2021-07-21 01:31:20|6875.1|6872.3|6874.9|6872.1|6875.1|6872.3|6873.9|6871.1|42
1626831090000|2021-07-21 01:31:30|6875|6872.2|6875|6872.2|6875.4|6872.6|6874.9|6872.1|0
1626831100000|2021-07-21 01:31:40|6874.9|6872.1|6871.4|6868.6|6874.9|6872.1|6870.2|6867.4|17
1626831110000|2021-07-21 01:31:50|||||||||1
1626831120000|2021-07-21 01:32:00|6871.1|6868.3|6870.7|6867.9|6871.1|6868.3|6870.7|6867.9|0
1626831130000|2021-07-21 01:32:10|6869.5|6865.5|6868.7|6865.9|6869.5|6866.1|6867.9|6865.1|5
1626831140000|2021-07-21 01:32:20|6868.9|6866.1|6870.4|6867.6|6870.4|6867.6|6868.9|6866.1|7
1626831150000|2021-07-21 01:32:30|6871.4|6868.6|6870.4|6867.6|6871.4|6868.6|6870.4|6867.6|4
1626831160000|2021-07-21 01:32:40|6870.6|6867.8|6868.4|6865.6|6870.6|6867.8|6867.4|6864.6|3
1626831170000|2021-07-21 01:32:50|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|0
1626831180000|2021-07-21 01:33:00|6868.2|6865.4|6868.7|6865.9|6868.7|6865.9|6868.2|6865.4|0
1626831200000|2021-07-21 01:33:20|6868.5|6865.7|6867.7|6864.9|6868.5|6865.7|6867.7|6864.9|0
1626831210000|2021-07-21 01:33:30|6867.3|6864.5|6868|6865.2|6868|6865.2|6866.3|6863.5|25
1626831220000|2021-07-21 01:33:40|6868.5|6865.7|6868.7|6865.9|6869.3|6866.5|6868.2|6865.4|2
1626831230000|2021-07-21 01:33:50|||||||||1
1626831240000|2021-07-21 01:34:00|6868.2|6865.4|6867|6864.2|6868.7|6865.9|6866.7|6863.9|1
1626831250000|2021-07-21 01:34:10|6867.2|6864.4|6866|6863.2|6867.2|6864.4|6865.5|6862.7|0
1626831260000|2021-07-21 01:34:20|6866.8|6864|6867.3|6864.5|6867.3|6864.5|6866.7|6863.9|0
1626831270000|2021-07-21 01:34:30|6868.3|6865.5|6867.3|6864.5|6868.3|6865.5|6867.3|6864.5|0
1626831280000|2021-07-21 01:34:40|6868.3|6865.5|6869.3|6866.5|6869.3|6866.5|6868.3|6865.5|0
1626831290000|2021-07-21 01:34:50|6869.1|6866.3|6869.3|6866.5|6869.3|6866.5|6868.2|6865.4|0
1626831300000|2021-07-21 01:35:00|6869.1|6866.3|6869|6866.2|6869.1|6866.3|6868.7|6865.9|0
1626831310000|2021-07-21 01:35:10|6868.7|6865.9|6872.3|6869.5|6872.3|6869.5|6868.7|6865.9|13
1626831320000|2021-07-21 01:35:20|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|6870.7|6867.9|0
1626831330000|2021-07-21 01:35:30|6871.1|6868.3|6870.3|6867.5|6871.3|6868.5|6870.1|6867.3|0
1626831340000|2021-07-21 01:35:40|6870.1|6867.3|6869.7|6866.9|6870.1|6867.3|6869.2|6866.4|0
1626831350000|2021-07-21 01:35:50|6868.7|6865.9|6870.3|6867.5|6870.3|6867.5|6868.7|6865.9|0
1626831360000|2021-07-21 01:36:00|6870.1|6867.3|6871|6868.2|6871|6868.2|6869.7|6866.9|1
1626831370000|2021-07-21 01:36:10|6870.7|6867.9|6872.7|6869.9|6872.7|6869.9|6870.7|6867.9|21
1626831380000|2021-07-21 01:36:20|6872.2|6869.4|6872.1|6869.3|6872.8|6869.5|6871.8|6868.8|1
1626831390000|2021-07-21 01:36:30|6871.7|6868.9|6872|6869.2|6872|6869.2|6871.7|6868.9|0
1626831400000|2021-07-21 01:36:40|6872.3|6869.5|6872.8|6870|6872.8|6870|6872.3|6869.5|0
1626831410000|2021-07-21 01:36:50|6872.7|6869.9|6871.3|6868.5|6872.7|6869.9|6871.3|6868.5|0
1626831420000|2021-07-21 01:37:00|6871.2|6868.4|6870.2|6867.4|6871.2|6868.4|6870.2|6867.4|5
1626831430000|2021-07-21 01:37:10|6869.8|6867|6871.7|6868.9|6871.7|6868.9|6869.8|6867|9
1626831440000|2021-07-21 01:37:20|6871.6|6868.8|6872.8|6870|6872.8|6870|6871.6|6868.8|0
1626831450000|2021-07-21 01:37:30|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|0
1626831460000|2021-07-21 01:37:40|6871.8|6869|6872.3|6869.5|6873.3|6870.5|6870.3|6867.5|16
1626831470000|2021-07-21 01:37:50|6871.3|6868.5|6870.7|6867.9|6871.8|6869|6870.3|6867.5|1
1626831480000|2021-07-21 01:38:00|6870.8|6868|6871.3|6868.5|6871.8|6869|6870.8|6868|13
1626831490000|2021-07-21 01:38:10|6870.6|6867.8|6868.3|6865.5|6870.6|6867.8|6868.3|6865.5|1
1626831500000|2021-07-21 01:38:20|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1626831510000|2021-07-21 01:38:30|6868.5|6865.7|6868.2|6865.4|6869|6866.2|6868.2|6865.4|0
1626831520000|2021-07-21 01:38:40|6868.6|6865.8|6869.3|6866.5|6869.3|6866.5|6868.3|6865.5|2
1626831530000|2021-07-21 01:38:50|6869.5|6866.7|6867.3|6864.5|6869.8|6867|6867.3|6864.5|0
1626831540000|2021-07-21 01:39:00|6867.1|6864.3|6868.2|6865.4|6868.2|6865.4|6866.3|6863.5|1
1626831550000|2021-07-21 01:39:10|6867.3|6864.5|6866.6|6863.8|6867.3|6864.5|6866.3|6863.5|7
1626831560000|2021-07-21 01:39:20|6866.8|6864|6867|6864.2|6867|6864.2|6866.3|6863.5|0
1626831570000|2021-07-21 01:39:30|6867.3|6864.5|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|5
1626831580000|2021-07-21 01:39:40|6866.1|6863.3|6865.8|6863|6866.3|6863.5|6865.3|6862.5|6
1626831590000|2021-07-21 01:39:50|6866.3|6863.5|6866.3|6863.5|6866.8|6864|6865.8|6863|7
1626831600000|2021-07-21 01:40:00|6866.8|6864|6867.3|6864.5|6867.3|6864.5|6866.8|6864|1
1626831610000|2021-07-21 01:40:10|6867.6|6864.8|6869.7|6866.9|6870.4|6867.4|6867.6|6864.8|7
1626831630000|2021-07-21 01:40:30|6869.8|6867|6869.8|6867|6869.8|6867|6869.7|6866.9|0
1626831640000|2021-07-21 01:40:40|6869.3|6866.5|6868.8|6866|6869.3|6866.5|6868.8|6866|0
1626831650000|2021-07-21 01:40:50|6868.3|6865.5|6868.3|6865.5|6868.8|6866|6867.8|6865|3
1626831660000|2021-07-21 01:41:00|6867.8|6865|6868|6865.2|6868|6865.2|6867.8|6865|0
1626831670000|2021-07-21 01:41:10|6867.8|6865|6868|6865.2|6868.2|6865.4|6866.3|6863.5|3
1626831680000|2021-07-21 01:41:20|6868.2|6865.4|6868.3|6865.5|6868.3|6865.5|6867.8|6865|0
1626831700000|2021-07-21 01:41:40|6867.8|6865|6868|6865.2|6868|6865.2|6866.8|6864|2
1626831710000|2021-07-21 01:41:50|6869|6866.2|6870.3|6867.5|6870.3|6867.5|6869|6866.2|0
1626831720000|2021-07-21 01:42:00|6870.1|6867.3|6869.8|6867|6870.1|6867.3|6869.3|6866.5|0
1626831730000|2021-07-21 01:42:10|6870.3|6867.5|6869.3|6866.5|6870.3|6867.5|6869.3|6866.5|0
1626831740000|2021-07-21 01:42:20|6869.6|6866.8|6870|6867.2|6870|6867.2|6869.3|6866.5|0
1626831750000|2021-07-21 01:42:30|6869.7|6866.9|6868.3|6865.5|6870|6867.2|6868.3|6865.5|0
1626831760000|2021-07-21 01:42:40|6868.5|6865.7|6868|6865.2|6868.8|6866|6867.6|6864.8|0
1626831770000|2021-07-21 01:42:50|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|0
1626831780000|2021-07-21 01:43:00|6867.2|6864.4|6867|6864.2|6867.2|6864.4|6866.3|6863.5|0
1626831790000|2021-07-21 01:43:10|6866.8|6864|6866.8|6864|6867|6864.2|6866.7|6863.9|2
1626831800000|2021-07-21 01:43:20|6867|6864.2|6868.3|6865.5|6868.3|6865.5|6866.8|6864|3
1626831810000|2021-07-21 01:43:30|6867.6|6864.8|6866.8|6864|6867.6|6864.8|6866.3|6863.5|26
1626831820000|2021-07-21 01:43:40|6867|6864.2|6866.3|6863.5|6867|6864.2|6865.8|6863|2
1626831830000|2021-07-21 01:43:50|6866.2|6863.4|6866.3|6863.5|6866.3|6863.5|6865.8|6863|0
1626831840000|2021-07-21 01:44:00|6866|6863.2|6864.3|6861.5|6866|6863.2|6864.3|6861.5|4
1626831850000|2021-07-21 01:44:10|6864.8|6862|6864.3|6861.5|6865|6862.2|6864.3|6861.5|0
1626831860000|2021-07-21 01:44:20|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1626831870000|2021-07-21 01:44:30|6863.6|6860.8|6863.8|6861|6864|6861.2|6863.3|6860.5|2
1626831880000|2021-07-21 01:44:40|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6864|6861.2|0
1626831890000|2021-07-21 01:44:50|6864.7|6861.9|6865|6862.2|6865.5|6862.7|6864.3|6861.5|14
1626831900000|2021-07-21 01:45:00|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|0
1626831910000|2021-07-21 01:45:10|6865.8|6863|6866.3|6863.5|6866.8|6864|6865.8|6863|0
1626831920000|2021-07-21 01:45:20|6866.8|6864|6866.3|6863.5|6866.8|6864|6866.3|6863.5|0
1626831930000|2021-07-21 01:45:30|6866.5|6863.7|6867.3|6864.5|6867.3|6864.5|6866.5|6863.7|1
1626831940000|2021-07-21 01:45:40|6866.8|6864|6866.8|6864|6866.8|6864|6866.8|6864|0
1626831950000|2021-07-21 01:45:50|6865.8|6863|6866|6863.2|6866|6863.2|6865.8|6863|1
1626831960000|2021-07-21 01:46:00|6866.3|6863.5|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|6
1626831970000|2021-07-21 01:46:10|6866.2|6863.4|6866|6863.2|6866.2|6863.4|6865.8|6863|0
1626831980000|2021-07-21 01:46:20|6865.7|6862.9|6866|6863.2|6866|6863.2|6865.3|6862.5|0
1626831990000|2021-07-21 01:46:30|6865.8|6863|6866.5|6863.7|6866.5|6863.7|6865.8|6863|0
1626832000000|2021-07-21 01:46:40|6867|6864.2|6867|6864.2|6867.3|6864.5|6866.8|6864|0
1626832010000|2021-07-21 01:46:50|6867.7|6864.9|6865.3|6862.5|6868.3|6865.5|6865.3|6862.5|10
1626832020000|2021-07-21 01:47:00|6865.5|6862.7|6864.3|6861.5|6866|6863.2|6864.3|6861.5|0
1626832030000|2021-07-21 01:47:10|6863.3|6860.5|6864|6861.2|6864|6861.2|6863.3|6860.5|4
1626832040000|2021-07-21 01:47:20|6863.8|6861|6863.8|6861|6864|6861.2|6863.8|6861|0
1626832050000|2021-07-21 01:47:30|6864|6861.2|6863.8|6861|6864|6861.2|6863.8|6861|0
1626832060000|2021-07-21 01:47:40|6861.2|6858.4|6861|6858.2|6861.2|6858.4|6860.3|6857.5|19
1626832070000|2021-07-21 01:47:50|6860.8|6858|6860.7|6857.9|6861.3|6858.5|6859.7|6856.9|9
1626832080000|2021-07-21 01:48:00|6860.4|6857.6|6858.8|6856|6860.4|6857.6|6858.7|6855.9|79
1626832090000|2021-07-21 01:48:10|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|4
1626832100000|2021-07-21 01:48:20|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1626832120000|2021-07-21 01:48:40|6861.7|6858.9|6861.3|6858.5|6861.7|6858.9|6861.3|6858.5|0
1626832130000|2021-07-21 01:48:50|6861.5|6858.7|6862.3|6859.5|6862.7|6859.9|6861.5|6858.7|0
1626832140000|2021-07-21 01:49:00|6861.8|6859|6861.7|6858.9|6861.8|6859|6861.7|6858.9|1
1626832150000|2021-07-21 01:49:10|6860.8|6858|6861.3|6858.5|6861.3|6858.5|6860.6|6857.8|18
1626832160000|2021-07-21 01:49:20|6861.8|6859|6862.3|6859.5|6862.3|6859.5|6861.8|6859|5
1626832170000|2021-07-21 01:49:30|6862.8|6860|6862.3|6859.5|6862.8|6860|6862.3|6859.5|0
1626832190000|2021-07-21 01:49:50|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1626832200000|2021-07-21 01:50:00|6863.7|6860.9|6862.8|6860|6863.7|6860.9|6862.7|6859.9|2
1626832210000|2021-07-21 01:50:10|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|0
1626832220000|2021-07-21 01:50:20|6862.8|6860|6862.7|6859.9|6862.8|6860|6862.7|6859.9|0
1626832230000|2021-07-21 01:50:30|6862.3|6859.5|6862.7|6859.9|6862.7|6859.9|6862.3|6859.5|12
1626832240000|2021-07-21 01:50:40|6863.3|6860.5|6862.7|6859.9|6863.3|6860.5|6862.7|6859.9|1
1626832250000|2021-07-21 01:50:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1626832260000|2021-07-21 01:51:00|6864.1|6860.1|6863.6|6860.8|6864.1|6860.8|6863.3|6860.1|0
1626832270000|2021-07-21 01:51:10|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|0
1626832280000|2021-07-21 01:51:20|6864.2|6861.4|6863.7|6860.9|6864.2|6861.4|6863.7|6860.9|0
1626832290000|2021-07-21 01:51:30|6863.3|6860.5|6862.3|6859.5|6863.3|6860.5|6862.3|6859.5|0
1626832300000|2021-07-21 01:51:40|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|6
1626832310000|2021-07-21 01:51:50|6862.8|6860|6860.7|6857.9|6863|6860.2|6860.7|6857.9|1
1626832320000|2021-07-21 01:52:00|6860.5|6857.7|6860.8|6858|6860.8|6858|6860.5|6857.7|5
1626832330000|2021-07-21 01:52:10|6861|6858.2|6860.8|6858|6861.2|6858.4|6860.8|6858|1
1626832340000|2021-07-21 01:52:20|6859.8|6857|6859.3|6856.5|6860.3|6857.5|6859.3|6856.5|8
1626832350000|2021-07-21 01:52:30|6859.2|6856.4|6858.8|6856|6859.2|6856.4|6858.2|6855.4|44
1626832360000|2021-07-21 01:52:40|6858.7|6855.9|6858.8|6856|6858.8|6856|6858.7|6855.9|15
1626832370000|2021-07-21 01:52:50|||||||||4
1626832380000|2021-07-21 01:53:00|6859.2|6856.4|6858.8|6856|6859.3|6856.5|6858.8|6856|4
1626832390000|2021-07-21 01:53:10|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1626832400000|2021-07-21 01:53:20|6859.8|6857|6859.6|6856.8|6859.8|6857|6859.6|6856.8|5
1626832410000|2021-07-21 01:53:30|6859.2|6856.4|6858.8|6856|6859.2|6856.4|6858.8|6856|6
1626832420000|2021-07-21 01:53:40|6859.2|6856.4|6858.8|6856|6859.2|6856.4|6858.8|6856|4
1626832430000|2021-07-21 01:53:50|||||||||2
1626832440000|2021-07-21 01:54:00|6859.2|6856.4|6859.8|6857|6859.8|6857|6859.2|6856.4|38
1626832450000|2021-07-21 01:54:10|6860.3|6857.5|6860.7|6857.9|6860.7|6857.9|6860.2|6857.4|6
1626832460000|2021-07-21 01:54:20|6860.8|6858|6860.7|6857.9|6860.8|6858|6860.7|6857.9|0
1626832470000|2021-07-21 01:54:30|6860.2|6857.4|6859.7|6856.9|6860.2|6857.4|6859.3|6856.5|0
1626832480000|2021-07-21 01:54:40|6859.2|6856.4|6859.7|6856.9|6859.8|6857|6859.2|6856.4|1
1626832490000|2021-07-21 01:54:50|6859.2|6856.4|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|0
1626832500000|2021-07-21 01:55:00|6859.3|6856.5|6860.3|6857.5|6860.3|6857.5|6859.2|6856.4|1
1626832540000|2021-07-21 01:55:40|6860.6|6857.8|6862.7|6859.9|6862.7|6859.9|6860.6|6857.8|0
1626832550000|2021-07-21 01:55:50|6862.9|6860.1|6863.3|6860.5|6863.3|6860.5|6862.9|6860.1|0
1626832560000|2021-07-21 01:56:00|6862.8|6860|6862.7|6859.9|6863.2|6860.4|6862.7|6859.9|1
1626832570000|2021-07-21 01:56:10|6862.2|6859.4|6861.3|6858.5|6862.2|6859.4|6861.3|6858.5|0
1626832580000|2021-07-21 01:56:20|6861.8|6859|6859.8|6857|6861.8|6859|6859.8|6857|0
1626832590000|2021-07-21 01:56:30|6859.3|6856.5|6859.9|6857.1|6860.3|6857.5|6858.8|6856|34
1626832600000|2021-07-21 01:56:40|6859.8|6857|6859.3|6856.5|6859.8|6857|6858.8|6856|1
1626832610000|2021-07-21 01:56:50|6858.8|6856|6858.1|6855.3|6858.8|6856|6858.1|6855.3|5
1626832620000|2021-07-21 01:57:00|6858.8|6856|6857.8|6855|6859.2|6856.4|6857.8|6855|30
1626832630000|2021-07-21 01:57:10|6857.4|6854.6|6856.9|6854.1|6857.4|6854.6|6856.3|6853.5|39
1626832640000|2021-07-21 01:57:20|6857.4|6854.6|6857.3|6854.5|6857.8|6855|6857.3|6854.5|0
1626832650000|2021-07-21 01:57:30|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|2
1626832660000|2021-07-21 01:57:40|6858.1|6855.3|6858.9|6856.1|6858.9|6856.1|6858.1|6855.3|0
1626832680000|2021-07-21 01:58:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1626832690000|2021-07-21 01:58:10|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.8|6856|8
1626832710000|2021-07-21 01:58:30|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|0
1626832720000|2021-07-21 01:58:40|6860.7|6857.9|6860.9|6858.1|6860.9|6858.1|6860.3|6857.5|0
1626832730000|2021-07-21 01:58:50|6861.1|6858.3|6862.8|6860|6862.8|6860|6861.1|6858.3|2
1626832740000|2021-07-21 01:59:00|6862.3|6859.5|6862.8|6860|6862.8|6860|6861.9|6859.1|0
1626832750000|2021-07-21 01:59:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1626832760000|2021-07-21 01:59:20|6863.3|6860.5|6863.6|6860.8|6864|6860.8|6863.3|6860|1
1626832770000|2021-07-21 01:59:30|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1626832780000|2021-07-21 01:59:40|6863.8|6861|6863.9|6861.1|6863.9|6861.1|6863.8|6861|0
1626832790000|2021-07-21 01:59:50|6863.3|6860.5|6862.9|6860.1|6863.4|6860.6|6862.1|6859.3|8
1626832800000|2021-07-21 02:00:00|6863|6859|6863.3|6860.5|6863.3|6860.5|6861.3|6858.5|26
1626832810000|2021-07-21 02:00:10|6862.7|6859.9|6863.9|6861.1|6863.9|6861.1|6862.3|6859.5|5
1626832820000|2021-07-21 02:00:20|6863.8|6861|6862.9|6860.1|6863.8|6861|6862.9|6860.1|9
1626832830000|2021-07-21 02:00:30|6863.3|6860.5|6860.9|6858.1|6863.3|6860.5|6860.8|6858|0
1626832840000|2021-07-21 02:00:40|6860.8|6858|6860.7|6857.9|6860.8|6858|6860.7|6857.9|7
1626832850000|2021-07-21 02:00:50|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|1
1626832860000|2021-07-21 02:01:00|6860.7|6857.9|6859.3|6856.5|6860.7|6857.9|6859.3|6856.5|3
1626832870000|2021-07-21 02:01:10|6859.8|6857|6859.3|6856.5|6859.8|6857|6859.3|6856.5|0
1626832880000|2021-07-21 02:01:20|6859.8|6857|6859.8|6857|6859.9|6857.1|6859.8|6857|0
1626832890000|2021-07-21 02:01:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|1
1626832900000|2021-07-21 02:01:40|6858.6|6855.8|6856.8|6854|6858.6|6855.8|6856.8|6854|3
1626832910000|2021-07-21 02:01:50|6856.9|6854.1|6857.1|6854.3|6857.4|6854.6|6856.7|6853.9|3
1626832920000|2021-07-21 02:02:00|6857.4|6854.6|6856.9|6854.1|6857.8|6855|6856.8|6854|1
1626832930000|2021-07-21 02:02:10|6857.7|6854.9|6857.8|6855|6857.8|6855|6857.4|6854.6|0
1626832940000|2021-07-21 02:02:20|6857.9|6855.1|6858.7|6855.9|6858.7|6855.9|6857.9|6855.1|0
1626832950000|2021-07-21 02:02:30|6858.3|6855.5|6857.3|6854.5|6858.3|6855.5|6857.3|6854.5|0
1626832960000|2021-07-21 02:02:40|6857|6854.2|6857.3|6854.5|6857.3|6854.5|6856.8|6854|0
1626832970000|2021-07-21 02:02:50|6857|6854.2|6856.7|6853.9|6857|6854.2|6856.7|6853.9|0
1626832980000|2021-07-21 02:03:00|6856.2|6853.4|6855.8|6853|6856.2|6853.4|6855.8|6853|0
1626832990000|2021-07-21 02:03:10|6855.9|6853.1|6856.2|6853.4|6856.3|6853.5|6855.9|6853.1|0
1626833010000|2021-07-21 02:03:30|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1626833020000|2021-07-21 02:03:40|6855.2|6852.4|6853.8|6851|6855.2|6852.4|6853.8|6851|12
1626833030000|2021-07-21 02:03:50|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|3
1626833040000|2021-07-21 02:04:00|6854.7|6851.9|6854.3|6851.5|6854.7|6851.9|6854.2|6851.4|153
1626833050000|2021-07-21 02:04:10|6854.4|6851.6|6853.8|6851|6854.8|6852|6853.8|6851|6
1626833060000|2021-07-21 02:04:20|6853.9|6851.1|6853.5|6850.7|6854.2|6851.4|6853.5|6850.7|0
1626833070000|2021-07-21 02:04:30|6853.7|6850.9|6852.5|6849.7|6853.7|6850.9|6852.5|6849.7|2
1626833080000|2021-07-21 02:04:40|6852.7|6849.9|6852.5|6849.7|6853.2|6850.4|6852.5|6849.7|3
1626833090000|2021-07-21 02:04:50|6852.4|6849.6|6852|6849.2|6852.7|6849.9|6852|6849.2|6
1626833100000|2021-07-21 02:05:00|6852.4|6849.6|6852.7|6849.9|6852.7|6849.9|6852.4|6849.6|1
1626833110000|2021-07-21 02:05:10|6852.5|6849.7|6851|6848.2|6852.5|6849.7|6851|6848.2|16
1626833120000|2021-07-21 02:05:20|6851.5|6848.7|6851.4|6848.6|6851.7|6848.9|6851|6848.2|14
1626833130000|2021-07-21 02:05:30|6851|6848.2|6851.3|6848.5|6851.3|6848.5|6851|6848.2|2
1626833140000|2021-07-21 02:05:40|6851.7|6848.9|6853.5|6850.7|6853.5|6850.7|6851.7|6848.9|8
1626833150000|2021-07-21 02:05:50|6853.9|6851.1|6853|6850.2|6854.7|6851.9|6853|6850.2|16
1626833160000|2021-07-21 02:06:00|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.5|6849.7|2
1626833170000|2021-07-21 02:06:10|6852.9|6850.1|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|1
1626833180000|2021-07-21 02:06:20|6853|6850.2|6851|6848.2|6853|6850.2|6851|6848.2|10
1626833190000|2021-07-21 02:06:30|6850.9|6848.1|6851|6848.2|6851|6848.2|6850.4|6847.6|0
1626833200000|2021-07-21 02:06:40|6851.2|6848.4|6852|6849.2|6852|6849.2|6851.2|6848.4|0
1626833210000|2021-07-21 02:06:50|6851.9|6849.1|6850.4|6847.6|6851.9|6849.1|6850.4|6847.6|6
1626833220000|2021-07-21 02:07:00|6850|6847.2|6850|6847.2|6850.8|6847.2|6849.5|6846.7|7
1626833230000|2021-07-21 02:07:10|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1626833240000|2021-07-21 02:07:20|6849.9|6847.1|6850|6847.2|6850|6847.2|6849.5|6846.7|12
1626833260000|2021-07-21 02:07:40|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|2
1626833270000|2021-07-21 02:07:50|6849.7|6846.9|6851.2|6848.4|6853.2|6850.4|6849.7|6846.9|89
1626833280000|2021-07-21 02:08:00|6850.7|6847.9|6849.5|6846.7|6850.7|6847.9|6849.5|6846.7|11
1626833290000|2021-07-21 02:08:10|6849.7|6846.9|6850.4|6847.6|6850.5|6847.7|6849.2|6846.4|0
1626833300000|2021-07-21 02:08:20|6850.2|6847.4|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|0
1626833320000|2021-07-21 02:08:40|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|6
1626833330000|2021-07-21 02:08:50|6849.9|6847.1|6847.7|6844.9|6849.9|6847.1|6847.7|6844.9|8
1626833340000|2021-07-21 02:09:00|6848|6845.2|6848.7|6845.9|6848.7|6845.9|6847.4|6844.6|24
1626833350000|2021-07-21 02:09:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|2
1626833360000|2021-07-21 02:09:20|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|16
1626833370000|2021-07-21 02:09:30|6848.4|6845.6|6849.2|6846.4|6849.5|6846.7|6847.5|6844.7|4
1626833380000|2021-07-21 02:09:40|6849.5|6846.7|6849.7|6846.9|6849.7|6846.9|6849.5|6846.7|1
1626833390000|2021-07-21 02:09:50|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6848.7|6845.9|1
1626833400000|2021-07-21 02:10:00|6849|6846.2|6849.4|6846.6|6849.5|6846.7|6849|6846.2|1
1626833410000|2021-07-21 02:10:10|6849.5|6846.7|6849|6846.2|6849.7|6846.9|6849|6846.2|3
1626833420000|2021-07-21 02:10:20|6848.5|6845.7|6848|6845.2|6848.7|6845.9|6848|6845.2|1
1626833430000|2021-07-21 02:10:30|6847.5|6844.7|6847.7|6844.9|6847.7|6844.9|6847.5|6844.7|0
1626833440000|2021-07-21 02:10:40|6847.5|6844.7|6846.5|6843.7|6847.5|6844.7|6846.4|6843.6|0
1626833450000|2021-07-21 02:10:50|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|1
1626833460000|2021-07-21 02:11:00|6847.5|6844.7|6847.4|6844.6|6848.3|6845.5|6847.4|6844.6|9
1626833470000|2021-07-21 02:11:10|6846.5|6843.7|6846.3|6843.5|6846.5|6843.7|6845.7|6842.9|0
1626833480000|2021-07-21 02:11:20|6846.4|6843.6|6846.7|6843.9|6846.7|6843.9|6846|6843.2|0
1626833490000|2021-07-21 02:11:30|6846.9|6844.1|6847.7|6844.9|6847.7|6844.9|6846.9|6844.1|2
1626833500000|2021-07-21 02:11:40|6847.4|6844.6|6846.7|6843.9|6847.4|6844.6|6846.5|6843.7|0
1626833510000|2021-07-21 02:11:50|6846.8|6844|6846.7|6843.9|6846.8|6844|6846|6843.2|3
1626833520000|2021-07-21 02:12:00|6846.5|6843.7|6846|6843.2|6846.7|6843.9|6846|6843.2|1
1626833530000|2021-07-21 02:12:10|6845.7|6842.9|6845|6842.2|6845.7|6842.9|6845|6842.2|0
1626833540000|2021-07-21 02:12:20|6845.5|6842.7|6845.7|6842.9|6845.7|6842.9|6845.5|6842.7|1
1626833560000|2021-07-21 02:12:40|6846|6843.2|6846.4|6843.6|6846.7|6843.9|6846|6843.2|26
1626833570000|2021-07-21 02:12:50|6845|6842.2|6845.5|6842.7|6846|6843.2|6844.7|6841.9|5
1626833580000|2021-07-21 02:13:00|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.4|6842.6|4
1626833590000|2021-07-21 02:13:10|6846|6843.2|6845.7|6842.9|6846|6843.2|6845.7|6842.9|1
1626833600000|2021-07-21 02:13:20|6845.5|6842.7|6845|6842.2|6846|6843.2|6845|6842.2|7
1626833610000|2021-07-21 02:13:30|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|0
1626833620000|2021-07-21 02:13:40|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|0
1626833640000|2021-07-21 02:14:00|6845.7|6842.9|6845.4|6842.6|6845.7|6842.9|6845.4|6842.6|2
1626833650000|2021-07-21 02:14:10|6844.7|6841.9|6844.5|6841.7|6844.7|6841.9|6844.5|6841.7|0
1626833660000|2021-07-21 02:14:20|6842.5|6839.7|6843.2|6840.4|6843.2|6840.4|6841.5|6838.7|21
1626833670000|2021-07-21 02:14:30|6843.5|6840.7|6842.7|6839.9|6843.7|6840.9|6842.5|6839.7|4
1626833680000|2021-07-21 02:14:40|6844|6841.2|6844.7|6841.9|6844.7|6841.9|6843.5|6840.7|11
1626833690000|2021-07-21 02:14:50|6845|6842.2|6845.2|6842.4|6845.2|6842.4|6845|6842.2|7
1626833700000|2021-07-21 02:15:00|6845.5|6842.7|6846.4|6843.6|6846.5|6843.7|6845.5|6842.7|0
1626833710000|2021-07-21 02:15:10|6846.2|6843.4|6846.7|6843.9|6846.7|6843.9|6846|6843.2|0
1626833730000|2021-07-21 02:15:30|6847.5|6844.7|6849.4|6846.6|6849.7|6846.9|6847.5|6844.7|49
1626833740000|2021-07-21 02:15:40|6849|6846.2|6849.4|6846.6|6849.5|6846.7|6849|6846.2|2
1626833750000|2021-07-21 02:15:50|6849.2|6846.4|6848.9|6846.1|6849.5|6846.7|6848.9|6846.1|3
1626833760000|2021-07-21 02:16:00|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|1
1626833770000|2021-07-21 02:16:10|6846.5|6843.7|6847.5|6844.7|6847.5|6844.7|6845.7|6842.9|10
1626833780000|2021-07-21 02:16:20|6847.4|6844.6|6848|6845.2|6848.5|6845.7|6847.4|6844.6|1
1626833790000|2021-07-21 02:16:30|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.4|6845.6|0
1626833800000|2021-07-21 02:16:40|6848.4|6845.6|6848.4|6845.6|6848.5|6845.7|6848.4|6845.6|2
1626833810000|2021-07-21 02:16:50|6848.5|6845.7|6848.4|6845.6|6848.5|6845.7|6848.4|6845.6|4
1626833820000|2021-07-21 02:17:00|6848.3|6845.5|6848.5|6845.7|6848.5|6845.7|6847.9|6845.1|1
1626833830000|2021-07-21 02:17:10|6848.9|6846.1|6849.5|6846.7|6849.5|6846.7|6848.9|6846.1|1
1626833840000|2021-07-21 02:17:20|6849.3|6846.5|6848.9|6846.1|6849.3|6846.5|6848.9|6846.1|6
1626833850000|2021-07-21 02:17:30|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1626833860000|2021-07-21 02:17:40|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.4|6846.6|0
1626833870000|2021-07-21 02:17:50|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6849.9|6847.1|3
1626833880000|2021-07-21 02:18:00|6849.9|6847.1|6850|6847.2|6850|6847.2|6849.5|6846.7|4
1626833890000|2021-07-21 02:18:10|6850.2|6847.4|6851|6848.2|6851|6848.2|6850.2|6847.4|5
1626833900000|2021-07-21 02:18:20|6852.1|6849.3|6851.5|6848.7|6852.3|6849.5|6850.4|6847.6|33
1626833910000|2021-07-21 02:18:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1626833920000|2021-07-21 02:18:40|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1626833930000|2021-07-21 02:18:50|6849.5|6846.7|6848.4|6845.6|6849.7|6846.9|6848.4|6845.6|2
1626833940000|2021-07-21 02:19:00|6848|6845.2|6847|6844.2|6848|6845.2|6846.7|6843.9|0
1626833950000|2021-07-21 02:19:10|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|5
1626833970000|2021-07-21 02:19:30|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|4
1626833980000|2021-07-21 02:19:40|6846.5|6843.7|6846.5|6843.7|6847.5|6844.5|6846|6843.2|5
1626833990000|2021-07-21 02:19:50|6846|6843.2|6845.5|6842.7|6846.4|6843.6|6845.5|6842.7|0
1626834000000|2021-07-21 02:20:00|6846|6843.2|6845|6842.2|6846|6843.2|6845|6842.2|3
1626834010000|2021-07-21 02:20:10|6844.5|6841.7|6844.5|6841.7|6844.7|6841.9|6844.5|6841.7|0
1626834020000|2021-07-21 02:20:20|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.5|6840.7|3
1626834030000|2021-07-21 02:20:30|6843.5|6840.7|6843|6840.2|6843.7|6840.9|6843|6840.2|4
1626834040000|2021-07-21 02:20:40|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1626834050000|2021-07-21 02:20:50|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1626834060000|2021-07-21 02:21:00|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1626834070000|2021-07-21 02:21:10|6843.6|6840.8|6844|6841.2|6844|6841.2|6843.5|6840.7|4
1626834080000|2021-07-21 02:21:20|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|0
1626834090000|2021-07-21 02:21:30|||||||||1
1626834100000|2021-07-21 02:21:40|||||||||2
1626834110000|2021-07-21 02:21:50|6846.3|6843.5|6846|6843.2|6847|6844.2|6846|6843.2|5
1626834130000|2021-07-21 02:22:10|6845.5|6842.7|6845.5|6842.7|6845.6|6842.8|6845.5|6842.7|0
1626834140000|2021-07-21 02:22:20|6845.6|6842.8|6846|6843.2|6846|6843.2|6845.6|6842.8|0
1626834150000|2021-07-21 02:22:30|6845.9|6843.1|6846|6843.2|6846|6843.2|6845.9|6843.1|0
1626834160000|2021-07-21 02:22:40|6845.9|6843.1|6846.4|6843.6|6846.5|6843.7|6845.9|6843.1|4
1626834190000|2021-07-21 02:23:10|6846|6843.2|6844.4|6841.6|6846|6843.2|6844.4|6841.6|2
1626834200000|2021-07-21 02:23:20|6843.5|6840.7|6843.6|6840.8|6843.6|6840.8|6843.4|6840.6|0
1626834210000|2021-07-21 02:23:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.4|6840.6|0
1626834220000|2021-07-21 02:23:40|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|0
1626834230000|2021-07-21 02:23:50|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|1
1626834240000|2021-07-21 02:24:00|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1626834250000|2021-07-21 02:24:10|6843.9|6841.1|6841.5|6838.7|6843.9|6841.1|6841.5|6838.7|2
1626834260000|2021-07-21 02:24:20|6841.4|6838.6|6841.4|6838.6|6841.5|6838.7|6841.4|6838.6|1
1626834270000|2021-07-21 02:24:30|6841.1|6838.3|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1626834290000|2021-07-21 02:24:50|6841|6838.2|6841|6838.2|6841.5|6838.7|6841|6838.2|0
1626834300000|2021-07-21 02:25:00|6841.4|6838.6|6841.4|6838.6|6841.5|6838.7|6841.4|6838.6|2
1626834310000|2021-07-21 02:25:10|6841.5|6838.7|6841.4|6838.6|6841.5|6838.7|6841.4|6838.6|0
1626834320000|2021-07-21 02:25:20|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|0
1626834330000|2021-07-21 02:25:30|6840.5|6837.7|6838.8|6836|6840.5|6837.7|6838.1|6834.9|58
1626834340000|2021-07-21 02:25:40|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1626834350000|2021-07-21 02:25:50|6840.3|6837.5|6841.1|6838.3|6841.2|6838.4|6839.8|6837|2
1626834360000|2021-07-21 02:26:00|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|0
1626834370000|2021-07-21 02:26:10|6840.9|6838.1|6840.4|6837.6|6841.2|6838.4|6840.1|6837.3|0
1626834390000|2021-07-21 02:26:30|6840.2|6837.4|6840.4|6837.6|6840.4|6837.6|6840.1|6837.3|0
1626834400000|2021-07-21 02:26:40|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|0
1626834410000|2021-07-21 02:26:50|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|0
1626834420000|2021-07-21 02:27:00|6841.1|6838.3|6840.7|6837.9|6841.1|6838.3|6840.7|6837.9|0
1626834440000|2021-07-21 02:27:20|6840.9|6838.1|6840.9|6838.1|6841.2|6838.4|6840.7|6837.9|0
1626834450000|2021-07-21 02:27:30|6841.2|6838.4|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|0
1626834460000|2021-07-21 02:27:40|6840.6|6837.8|6840.4|6837.6|6840.6|6837.8|6840.2|6837.4|0
1626834470000|2021-07-21 02:27:50|6840.2|6837.4|6840.2|6837.4|6840.4|6837.6|6839.7|6836.9|1
1626834480000|2021-07-21 02:28:00|6840.4|6837.6|6841.7|6838.9|6841.7|6838.9|6840.2|6837.4|6
1626834490000|2021-07-21 02:28:10|6842.2|6839.4|6842.2|6839.4|6842.7|6839.9|6842.1|6839.3|0
1626834500000|2021-07-21 02:28:20|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.2|6839.4|1
1626834510000|2021-07-21 02:28:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1626834520000|2021-07-21 02:28:40|6842|6839.2|6841.7|6838.9|6842|6839.2|6841.6|6838.8|0
1626834530000|2021-07-21 02:28:50|6842|6839.2|6840.7|6837.9|6842|6839.2|6840.2|6837.4|0
1626834540000|2021-07-21 02:29:00|6840.9|6838.1|6841.2|6838.4|6841.2|6838.4|6840.9|6838.1|0
1626834550000|2021-07-21 02:29:10|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1626834580000|2021-07-21 02:29:40|6841.5|6838.7|6842.7|6839.9|6842.7|6839.9|6841.5|6838.7|1
1626834590000|2021-07-21 02:29:50|6842.6|6839.8|6842.7|6839.9|6842.7|6839.9|6842.2|6839.4|0
1626834600000|2021-07-21 02:30:00|6842.9|6840.1|6839.2|6836.4|6843.6|6840.8|6839.2|6836.4|8
1626834610000|2021-07-21 02:30:10|6838.9|6836.1|6839.2|6836.4|6839.2|6836.4|6838.2|6835.4|25
1626834620000|2021-07-21 02:30:20|6839.4|6836.6|6839.7|6836.9|6839.7|6836.9|6839.4|6836.6|0
1626834630000|2021-07-21 02:30:30|6839.9|6837.1|6839.2|6836.4|6840.2|6837.4|6839.2|6836.4|0
1626834640000|2021-07-21 02:30:40|||||||||18
1626834650000|2021-07-21 02:30:50|6838.9|6836.1|6838.2|6835.4|6838.9|6836.1|6838.2|6835.4|42
1626834660000|2021-07-21 02:31:00|6838.6|6835.8|6841.2|6838.4|6841.2|6838.4|6838.6|6835.8|8
1626834670000|2021-07-21 02:31:10|6841.4|6838.6|6840.4|6837.6|6843.2|6839.9|6840.2|6837.4|3
1626834680000|2021-07-21 02:31:20|6840.6|6837.8|6840.7|6837.9|6841.2|6838.4|6839.7|6836.9|3
1626834690000|2021-07-21 02:31:30|6840.6|6837.8|6839.1|6836.3|6840.7|6837.9|6839.1|6836.3|25
1626834700000|2021-07-21 02:31:40|6838.6|6835.8|6839.2|6836.4|6839.2|6836.4|6838.2|6835.4|0
1626834710000|2021-07-21 02:31:50|6838.7|6835.9|6838.6|6835.8|6838.7|6835.9|6838.2|6835.4|0
1626834720000|2021-07-21 02:32:00|6838.2|6835.4|6836.2|6833.4|6838.2|6835.4|6835.7|6832.5|33
1626834730000|2021-07-21 02:32:10|6836.4|6833.6|6833.7|6830.9|6836.7|6833.9|6833.7|6830.9|100
1626834740000|2021-07-21 02:32:20|6833.2|6830.4|6833.7|6830.9|6834.2|6831.4|6833.2|6830.4|5
1626834750000|2021-07-21 02:32:30|6833.9|6831.1|6835.7|6832.9|6835.7|6832.9|6833.9|6831.1|3
1626834760000|2021-07-21 02:32:40|6834.7|6831.9|6834.2|6831.4|6834.7|6831.9|6834.2|6831.4|6
1626834770000|2021-07-21 02:32:50|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|2
1626834780000|2021-07-21 02:33:00|6834.2|6831.4|6831.6|6828.8|6834.4|6831.6|6831.5|6828.7|198
1626834790000|2021-07-21 02:33:10|6832|6829.2|6833.1|6830.3|6834.1|6831.3|6832|6829.2|10
1626834800000|2021-07-21 02:33:20|||||||||1
1626834810000|2021-07-21 02:33:30|6833.4|6830.6|6834|6831.2|6834.1|6831.3|6833.4|6830.6|43
1626834820000|2021-07-21 02:33:40|6834.1|6831.3|6834|6831.2|6834.1|6831.3|6833.3|6830.5|5
1626834830000|2021-07-21 02:33:50|6833.8|6831|6833.8|6831|6833.8|6831|6833.8|6831|1
1626834840000|2021-07-21 02:34:00|6833.7|6830.9|6830.8|6828|6833.7|6830.9|6830|6827.2|63
1626834850000|2021-07-21 02:34:10|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1626834860000|2021-07-21 02:34:20|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1626834870000|2021-07-21 02:34:30|||||||||1
1626834880000|2021-07-21 02:34:40|6830.5|6827.7|6830|6827.2|6830.8|6828|6830|6827.2|2
1626834890000|2021-07-21 02:34:50|6830.1|6827.3|6829.8|6827|6831|6828.2|6829.6|6826.8|12
1626834900000|2021-07-21 02:35:00|6829.5|6826.7|6828.1|6825.3|6829.5|6826.7|6827.6|6824.8|56
1626834910000|2021-07-21 02:35:10|6829.2|6826.4|6830|6827.2|6830.1|6827.3|6829|6826.2|8
1626834920000|2021-07-21 02:35:20|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|0
1626834930000|2021-07-21 02:35:30|6830|6827.2|6830.1|6827.3|6830.1|6827.3|6830|6827.2|0
1626834940000|2021-07-21 02:35:40|6830.7|6827.9|6831.2|6828.4|6831.5|6828.7|6830.7|6827.9|7
1626834960000|2021-07-21 02:36:00|6830.5|6827.7|6831.1|6828.3|6831.1|6828.3|6830|6827.2|2
1626834970000|2021-07-21 02:36:10|6831.4|6828.6|6832.5|6829.7|6832.5|6829.7|6831.4|6828.6|0
1626834980000|2021-07-21 02:36:20|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|1
1626834990000|2021-07-21 02:36:30|6832.5|6829.7|6833.1|6830.3|6833.1|6830.3|6832.5|6829.7|1
1626835000000|2021-07-21 02:36:40|6834|6831.2|6836.1|6833.3|6836.1|6833.3|6834|6831.2|3
1626835010000|2021-07-21 02:36:50|6836.2|6833.4|6836.5|6833.7|6837|6834.2|6836.2|6833.4|2
1626835020000|2021-07-21 02:37:00|6836.8|6834|6836.8|6834|6837.5|6834.7|6836.5|6833.7|7
1626835030000|2021-07-21 02:37:10|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6834.8|6832|1
1626835040000|2021-07-21 02:37:20|6836.1|6833.3|6838.5|6835.7|6838.5|6835.7|6836.1|6833.3|5
1626835050000|2021-07-21 02:37:30|6838.1|6835.3|6840.1|6837.3|6840.5|6837.7|6838.1|6835.3|2
1626835060000|2021-07-21 02:37:40|6840|6837.2|6839|6836.2|6840|6837.2|6838.5|6835.7|5
1626835070000|2021-07-21 02:37:50|6839.1|6836.3|6839.5|6836.7|6840.1|6837.3|6839.1|6836.3|0
1626835080000|2021-07-21 02:38:00|6839|6836.2|6838.1|6835.3|6839.1|6836.3|6837.5|6834.7|7
1626835090000|2021-07-21 02:38:10|6838|6835.2|6838.1|6835.3|6838.1|6835.3|6838|6835.2|2
1626835100000|2021-07-21 02:38:20|6838.2|6835.4|6838.6|6835.8|6838.6|6835.8|6838.2|6835.4|0
1626835110000|2021-07-21 02:38:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1626835120000|2021-07-21 02:38:40|6839.6|6836.8|6840.1|6837.3|6840.1|6837.3|6839.6|6836.8|2
1626835130000|2021-07-21 02:38:50|6840|6837.2|6840.1|6837.3|6840.1|6837.3|6840|6837.2|0
1626835140000|2021-07-21 02:39:00|6840|6837.2|6840.1|6837.3|6840.1|6837.3|6840|6837.2|0
1626835150000|2021-07-21 02:39:10|6840|6837.2|6840.1|6837.3|6840.1|6837.3|6839|6836.2|10
1626835160000|2021-07-21 02:39:20|6840.2|6837.4|6841|6838.2|6841.1|6838.3|6840.1|6837.3|5
1626835170000|2021-07-21 02:39:30|6841.1|6838.3|6842|6839.2|6842.5|6839.7|6841.1|6838.3|3
1626835180000|2021-07-21 02:39:40|6842.1|6839.3|6843|6840.2|6843.5|6840.7|6842.1|6839.3|0
1626835190000|2021-07-21 02:39:50|6842.6|6839.8|6842.1|6839.3|6842.6|6839.8|6840.5|6837.7|6
1626835200000|2021-07-21 02:40:00|6842.2|6839.4|6844|6841.2|6844.1|6841.3|6842.1|6839.3|18
1626835210000|2021-07-21 02:40:10|6844.1|6841.3|6844.3|6841.5|6844.6|6841.8|6844.1|6841.3|4
1626835220000|2021-07-21 02:40:20|6843.6|6840.8|6842.5|6839.7|6843.6|6840.8|6842.5|6839.7|7
1626835230000|2021-07-21 02:40:30|6842.1|6839.3|6840.5|6837.7|6842.1|6839.3|6840.5|6837.7|5
1626835240000|2021-07-21 02:40:40|6841|6838.2|6842.1|6839.3|6842.5|6839.7|6841|6838.2|6
1626835250000|2021-07-21 02:40:50|6842.2|6839.4|6842.6|6839.8|6843.6|6840.8|6842.1|6839.3|4
1626835260000|2021-07-21 02:41:00|6843.6|6840.8|6842.1|6839.3|6843.6|6840.8|6842.1|6839.3|13
1626835280000|2021-07-21 02:41:20|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1626835290000|2021-07-21 02:41:30|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1626835300000|2021-07-21 02:41:40|6841|6838.2|6840|6837.2|6841|6838.2|6839.5|6836.7|4
1626835310000|2021-07-21 02:41:50|6839.8|6837|6838.5|6835.7|6840|6837.2|6838.5|6835.7|2
1626835320000|2021-07-21 02:42:00|6838.1|6835.3|6838.5|6835.7|6839.2|6836.4|6838.1|6835.3|0
1626835340000|2021-07-21 02:42:20|6838.2|6835.4|6838|6835.2|6838.5|6835.7|6837.5|6834.7|0
1626835350000|2021-07-21 02:42:30|6838.1|6835.3|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|1
1626835380000|2021-07-21 02:43:00|6838.7|6835.9|6839.1|6836.3|6839.1|6836.3|6838.7|6835.9|0
1626835390000|2021-07-21 02:43:10|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|0
1626835400000|2021-07-21 02:43:20|6840|6837.2|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1626835410000|2021-07-21 02:43:30|6840.1|6837.3|6839.5|6836.7|6840.1|6837.3|6839.5|6836.7|4
1626835420000|2021-07-21 02:43:40|6839.3|6836.5|6840.5|6837.7|6840.5|6837.7|6839|6836.2|0
1626835440000|2021-07-21 02:44:00|6840.6|6837.8|6841|6838.2|6841|6838.2|6840.6|6837.8|0
1626835450000|2021-07-21 02:44:10|6840.8|6838|6840.5|6837.7|6840.8|6838|6840.5|6837.7|0
1626835460000|2021-07-21 02:44:20|6840.6|6837.8|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|2
1626835480000|2021-07-21 02:44:40|6841.2|6838.4|6842|6839.2|6842.5|6839.7|6841.2|6838.4|6
1626835490000|2021-07-21 02:44:50|6840.5|6837.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|1
1626835500000|2021-07-21 02:45:00|6839.8|6837|6839|6836.2|6839.8|6837|6838.8|6836|0
1626835520000|2021-07-21 02:45:20|6838.8|6836|6842.2|6839.4|6843.5|6840.7|6838.8|6836|175
1626835530000|2021-07-21 02:45:30|6842.1|6839.3|6841.2|6838.4|6842.1|6839.3|6840.2|6837.4|1
1626835540000|2021-07-21 02:45:40|6841.1|6838.3|6840.7|6837.9|6841.1|6838.3|6840.2|6837.4|4
1626835550000|2021-07-21 02:45:50|6840.1|6837.3|6840.2|6837.4|6840.2|6837.4|6840.1|6837.3|0
1626835560000|2021-07-21 02:46:00|6840.6|6837.8|6841.7|6838.9|6841.7|6838.9|6840.6|6837.8|22
1626835570000|2021-07-21 02:46:10|6842|6839.2|6842.7|6839.9|6843.1|6840.3|6841.6|6838.8|5
1626835580000|2021-07-21 02:46:20|6842.2|6839.4|6841.5|6838.7|6842.2|6839.4|6841.5|6838.7|7
1626835590000|2021-07-21 02:46:30|6841.1|6838.3|6841.2|6838.4|6841.2|6838.4|6841.1|6838.3|2
1626835600000|2021-07-21 02:46:40|6840.9|6838.1|6840.7|6837.9|6840.9|6838.1|6840.6|6837.8|2
1626835610000|2021-07-21 02:46:50|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|0
1626835620000|2021-07-21 02:47:00|6841.6|6838.8|6842.1|6839.3|6842.1|6839.3|6841.6|6838.8|0
1626835630000|2021-07-21 02:47:10|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|13
1626835640000|2021-07-21 02:47:20|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|2
1626835650000|2021-07-21 02:47:30|6843|6840.2|6842.2|6839.4|6843|6840.2|6842.2|6839.4|24
1626835670000|2021-07-21 02:47:50|6841.8|6839|6840.7|6837.9|6841.8|6839|6840.1|6837.2|13
1626835680000|2021-07-21 02:48:00|6839.7|6836.9|6840.7|6837.9|6840.7|6837.9|6839.2|6836.4|1
1626835690000|2021-07-21 02:48:10|6840.1|6837.3|6840.7|6837.9|6840.7|6837.9|6840.1|6837.3|0
1626835700000|2021-07-21 02:48:20|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|0
1626835730000|2021-07-21 02:48:50|6841.1|6838.3|6841.1|6838.3|6841.2|6838.4|6841.1|6838.3|1
1626835740000|2021-07-21 02:49:00|6840.2|6837.4|6840.1|6837.3|6840.2|6837.4|6840.1|6837.3|0
1626835750000|2021-07-21 02:49:10|6839.5|6836.7|6839.2|6836.4|6839.5|6836.7|6838.1|6835.3|13
1626835760000|2021-07-21 02:49:20|6839.1|6836.3|6839.1|6836.3|6839.2|6836.4|6839.1|6836.3|0
1626835770000|2021-07-21 02:49:30|6838.1|6835.3|6837.3|6834.5|6838.1|6835.3|6837.1|6834.3|3
1626835780000|2021-07-21 02:49:40|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|1
1626835790000|2021-07-21 02:49:50|6836.6|6833.8|6836.3|6833.5|6836.6|6833.8|6835.7|6832.9|11
1626835800000|2021-07-21 02:50:00|6836.1|6833.3|6834.6|6831.8|6836.1|6833.3|6834.2|6831.4|23
1626835810000|2021-07-21 02:50:10|6835|6832.2|6835.5|6832.7|6836.1|6833.3|6835|6832.2|8
1626835820000|2021-07-21 02:50:20|6836|6833.2|6836|6833.2|6836.1|6833.3|6835.8|6833|0
1626835830000|2021-07-21 02:50:30|6836.1|6833.3|6837|6834.2|6837.1|6834.3|6836.1|6833.3|2
1626835840000|2021-07-21 02:50:40|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1626835850000|2021-07-21 02:50:50|6837|6834.2|6836|6833.2|6837|6834.2|6836|6833.2|1
1626835860000|2021-07-21 02:51:00|6836.1|6833.3|6834|6831.2|6836.1|6833.3|6834|6831.2|0
1626835880000|2021-07-21 02:51:20|6835.5|6832.7|6837|6834.2|6837|6834.2|6835.5|6832.7|15
1626835900000|2021-07-21 02:51:40|6837.1|6834.3|6837|6834.2|6837.1|6834.3|6837|6834.2|0
1626835910000|2021-07-21 02:51:50|6836.8|6834|6836.8|6834|6836.8|6834|6836.8|6834|2
1626835920000|2021-07-21 02:52:00|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|34
1626835930000|2021-07-21 02:52:10|6837|6834.2|6836|6833.2|6837|6834.2|6836|6833.2|5
1626835940000|2021-07-21 02:52:20|6835.6|6832.8|6834|6831.2|6835.6|6832.8|6834|6831.2|14
1626835950000|2021-07-21 02:52:30|6833.5|6830.7|6832.6|6829.8|6834|6831.2|6832.6|6829.8|5
1626835960000|2021-07-21 02:52:40|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|6
1626835970000|2021-07-21 02:52:50|6834.3|6831.5|6835|6832.2|6835|6832.2|6834|6831.2|2
1626835980000|2021-07-21 02:53:00|6834.8|6832|6834.1|6831.3|6834.8|6832|6833.5|6830.7|4
1626835990000|2021-07-21 02:53:10|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|0
1626836000000|2021-07-21 02:53:20|6834.6|6831.8|6835.5|6832.7|6835.5|6832.7|6834.6|6831.8|0
1626836010000|2021-07-21 02:53:30|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|0
1626836020000|2021-07-21 02:53:40|6834.6|6831.8|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|0
1626836030000|2021-07-21 02:53:50|6833.9|6831.1|6833.8|6831|6833.9|6831.1|6833.3|6830.5|3
1626836040000|2021-07-21 02:54:00|6833.9|6831.1|6832.6|6829.8|6833.9|6831.1|6832.6|6829.8|25
1626836050000|2021-07-21 02:54:10|6833.9|6831.1|6835.4|6832.6|6835.4|6832.6|6833.9|6831.1|10
1626836060000|2021-07-21 02:54:20|6834.4|6831.6|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|0
1626836070000|2021-07-21 02:54:30|6833.9|6831.1|6834.4|6831.6|6834.4|6831.6|6833.4|6830.6|1
1626836080000|2021-07-21 02:54:40|6835.4|6832.6|6834.7|6831.9|6835.4|6832.6|6834.4|6831.6|0
1626836100000|2021-07-21 02:55:00|6835.4|6832.6|6834.4|6831.6|6835.4|6832.6|6834.4|6831.6|0
1626836110000|2021-07-21 02:55:10|6834.9|6832.1|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|1
1626836120000|2021-07-21 02:55:20|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|0
1626836130000|2021-07-21 02:55:30|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|4
1626836140000|2021-07-21 02:55:40|||||||||4
1626836150000|2021-07-21 02:55:50|6834.2|6831.4|6835.4|6832.6|6835.4|6832.6|6834.2|6831.4|2
1626836160000|2021-07-21 02:56:00|||||||||3
1626836180000|2021-07-21 02:56:20|6835.9|6833.1|6835.4|6832.6|6836.6|6833.8|6835.4|6832.6|24
1626836190000|2021-07-21 02:56:30|6835.6|6832.8|6835.9|6833.1|6835.9|6833.1|6835.6|6832.8|1
1626836200000|2021-07-21 02:56:40|6835.4|6832.6|6834.4|6831.6|6835.4|6832.6|6834.4|6831.6|0
1626836220000|2021-07-21 02:57:00|6834.6|6831.8|6834.9|6832.1|6834.9|6832.1|6834.6|6831.8|0
1626836230000|2021-07-21 02:57:10|6834.4|6831.6|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|0
1626836240000|2021-07-21 02:57:20|6834.6|6831.8|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|0
1626836250000|2021-07-21 02:57:30|6834.6|6831.8|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|0
1626836260000|2021-07-21 02:57:40|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6833.9|6831.1|1
1626836270000|2021-07-21 02:57:50|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|3
1626836280000|2021-07-21 02:58:00|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|1
1626836290000|2021-07-21 02:58:10|6834.2|6831.4|6834.9|6832.1|6834.9|6832.1|6834.2|6831.4|0
1626836300000|2021-07-21 02:58:20|6835.4|6832.6|6834.4|6831.6|6835.4|6832.6|6834.4|6831.6|0
1626836310000|2021-07-21 02:58:30|||||||||4
1626836330000|2021-07-21 02:58:50|6834.7|6831.9|6835.4|6832.6|6835.4|6832.6|6834.7|6831.9|4
1626836340000|2021-07-21 02:59:00|6834.9|6832.1|6833.9|6831.1|6834.9|6832.1|6833.9|6831.1|0
1626836350000|2021-07-21 02:59:10|6832.9|6830.1|6831.6|6828.8|6832.9|6830.1|6831.4|6828.6|17
1626836360000|2021-07-21 02:59:20|6832.7|6829.9|6832.9|6830.1|6832.9|6830.1|6832.7|6829.9|1
1626836370000|2021-07-21 02:59:30|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|0
1626836380000|2021-07-21 02:59:40|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|0
1626836390000|2021-07-21 02:59:50|6831.8|6829|6830.9|6828.1|6831.8|6829|6830.9|6828.1|0
1626836400000|2021-07-21 03:00:00|6831.9|6829.1|6830.1|6827.3|6831.9|6829.1|6829.4|6826.6|5
1626836410000|2021-07-21 03:00:10|6830.4|6827.6|6830.4|6827.6|6831.4|6828.6|6830.4|6827.6|0
1626836420000|2021-07-21 03:00:20|6829.9|6827.1|6830.9|6828.1|6830.9|6828.1|6829.9|6827.1|0
1626836430000|2021-07-21 03:00:30|6831.4|6828.6|6831.9|6829.1|6831.9|6829.1|6831.4|6828.6|0
1626836440000|2021-07-21 03:00:40|6831.4|6828.6|6832.4|6829.6|6832.4|6829.6|6830.4|6827.6|1
1626836450000|2021-07-21 03:00:50|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|0
1626836470000|2021-07-21 03:01:10|6833.6|6830.8|6833.1|6830.3|6834.9|6832.1|6832.4|6829.6|29
1626836480000|2021-07-21 03:01:20|6833.2|6830.4|6833.4|6830.6|6833.4|6830.6|6832.4|6829.6|0
1626836490000|2021-07-21 03:01:30|6833.6|6830.8|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|1
1626836500000|2021-07-21 03:01:40|6833.6|6830.8|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|0
1626836510000|2021-07-21 03:01:50|6833.4|6830.6|6833.1|6830.3|6833.4|6830.6|6832.6|6829.8|9
1626836520000|2021-07-21 03:02:00|6832.9|6830.1|6833.1|6830.3|6833.1|6830.3|6832.9|6830.1|0
1626836530000|2021-07-21 03:02:10|6833.6|6830.8|6833.1|6830.3|6833.6|6830.8|6832.9|6830.1|3
1626836540000|2021-07-21 03:02:20|6833.9|6831.1|6835.1|6832.3|6835.1|6832.3|6833.9|6831.1|1
1626836550000|2021-07-21 03:02:30|6835.3|6832.5|6834.9|6832.1|6835.3|6832.5|6834.9|6832.1|0
1626836560000|2021-07-21 03:02:40|6834.4|6831.6|6836.9|6834.1|6836.9|6834.1|6834.4|6831.6|24
1626836570000|2021-07-21 03:02:50|6838.3|6835.5|6837.9|6835.1|6838.3|6835.5|6837.8|6835|103
1626836580000|2021-07-21 03:03:00|6837.3|6834.5|6836.9|6834.1|6837.3|6834.5|6836.8|6834|2
1626836590000|2021-07-21 03:03:10|6836.4|6833.6|6835.6|6832.8|6836.9|6834.1|6835.4|6832.6|1
1626836600000|2021-07-21 03:03:20|6835.4|6832.6|6835.6|6832.8|6835.6|6832.8|6835.4|6832.6|1
1626836610000|2021-07-21 03:03:30|6835.9|6833.1|6835.4|6832.6|6835.9|6833.1|6835.4|6832.6|7
1626836630000|2021-07-21 03:03:50|6835.2|6832.4|6834.9|6832.1|6835.2|6832.4|6834.4|6831.6|0
1626836640000|2021-07-21 03:04:00|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1626836650000|2021-07-21 03:04:10|6834.2|6831.4|6834.6|6831.8|6834.6|6831.8|6834.1|6831.3|1
1626836660000|2021-07-21 03:04:20|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1626836670000|2021-07-21 03:04:30|6834.1|6831.3|6834.6|6831.8|6834.6|6831.8|6834.1|6831.3|0
1626836680000|2021-07-21 03:04:40|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|3
1626836690000|2021-07-21 03:04:50|6836.9|6834.1|6836.8|6834|6836.9|6834.1|6836.8|6834|3
1626836700000|2021-07-21 03:05:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.8|6834|0
1626836710000|2021-07-21 03:05:10|6836.8|6834|6835.8|6833|6836.8|6834|6835.4|6832.6|2
1626836720000|2021-07-21 03:05:20|6835.6|6832.8|6835.9|6833.1|6836.1|6833.3|6835.4|6832.6|0
1626836730000|2021-07-21 03:05:30|6836.1|6833.3|6835.9|6833.1|6836.1|6833.3|6835.9|6833.1|0
1626836740000|2021-07-21 03:05:40|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|1
1626836750000|2021-07-21 03:05:50|6835.9|6833.1|6836.6|6833.8|6836.6|6833.8|6835.9|6833.1|5
1626836760000|2021-07-21 03:06:00|6836.9|6834.1|6836.9|6834.1|6837.6|6834.8|6836.9|6834.1|7
1626836770000|2021-07-21 03:06:10|6836.8|6834|6837.6|6834.8|6837.6|6834.8|6836.8|6834|6
1626836790000|2021-07-21 03:06:30|6837.9|6835.1|6839.4|6836.6|6839.4|6836.6|6837.9|6835.1|1
1626836800000|2021-07-21 03:06:40|6839.9|6837.1|6839.1|6836.3|6839.9|6837.1|6838.9|6836.1|1
1626836810000|2021-07-21 03:06:50|6838.9|6836.1|6838.9|6836.1|6839.1|6836.3|6838.9|6836.1|3
1626836820000|2021-07-21 03:07:00|6838.8|6836|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|0
1626836830000|2021-07-21 03:07:10|6838.4|6835.6|6838.4|6835.6|6838.6|6835.8|6838.4|6835.6|2
1626836850000|2021-07-21 03:07:30|6838.6|6835.8|6838.1|6835.3|6838.6|6835.8|6837.9|6835.1|1
1626836860000|2021-07-21 03:07:40|6837.9|6835.1|6837.9|6835.1|6838.1|6835.3|6837.9|6835.1|3
1626836870000|2021-07-21 03:07:50|6837.7|6834.9|6836.4|6833.6|6837.7|6834.9|6836.4|6833.6|2
1626836880000|2021-07-21 03:08:00|6836.9|6834.1|6836.6|6833.8|6836.9|6834.1|6836.4|6833.6|2
1626836890000|2021-07-21 03:08:10|6837.2|6834.4|6837.1|6834.3|6837.2|6834.4|6837.1|6834.3|5
1626836900000|2021-07-21 03:08:20|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1626836920000|2021-07-21 03:08:40|6836.8|6834|6833.1|6830.3|6836.8|6834|6831.9|6829.1|55
1626836930000|2021-07-21 03:08:50|6833.9|6831.1|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|0
1626836940000|2021-07-21 03:09:00|6833.6|6830.8|6832.9|6830.1|6833.6|6830.8|6832.9|6830.1|1
1626836950000|2021-07-21 03:09:10|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.4|6828.6|9
1626836960000|2021-07-21 03:09:20|6831.6|6828.8|6831.4|6828.6|6831.6|6828.8|6831.4|6828.6|2
1626836970000|2021-07-21 03:09:30|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6831.9|6829.1|4
1626836980000|2021-07-21 03:09:40|6831.9|6829.1|6831.9|6829.1|6832.1|6829.3|6831.8|6829|0
1626836990000|2021-07-21 03:09:50|6832.1|6829.3|6831.8|6829|6832.4|6829.6|6830.9|6828.1|18
1626837000000|2021-07-21 03:10:00|6831.4|6828.6|6830.9|6828.1|6831.9|6829.1|6830.9|6828.1|1
1626837010000|2021-07-21 03:10:10|6831.2|6828.4|6830.4|6827.6|6831.9|6829.1|6829.9|6827.1|4
1626837020000|2021-07-21 03:10:20|6830.6|6827.8|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|0
1626837030000|2021-07-21 03:10:30|6830.9|6828.1|6826.8|6824|6830.9|6828.1|6826.8|6824|32
1626837040000|2021-07-21 03:10:40|6826.6|6823.8|6828.9|6826.1|6828.9|6826.1|6826.6|6823.8|3
1626837050000|2021-07-21 03:10:50|6829.1|6826.3|6829.6|6826.8|6829.6|6826.8|6829.1|6826.3|0
1626837060000|2021-07-21 03:11:00|6829.3|6826.5|6829.6|6826.8|6829.6|6826.8|6829.1|6826.3|1
1626837070000|2021-07-21 03:11:10|6829.4|6826.6|6827.9|6825.1|6829.4|6826.6|6827.8|6825|8
1626837080000|2021-07-21 03:11:20|6827.4|6824.6|6827.9|6825.1|6828.4|6825.6|6827.4|6824.6|2
1626837090000|2021-07-21 03:11:30|6828.4|6825.6|6828.1|6825.3|6828.9|6826.1|6828.1|6825.3|2
1626837100000|2021-07-21 03:11:40|6828.6|6825.8|6830.4|6827.6|6830.6|6827.8|6828.6|6825.8|1
1626837120000|2021-07-21 03:12:00|6830.9|6828.1|6830.8|6828|6830.9|6828.1|6830.8|6828|1
1626837130000|2021-07-21 03:12:10|6830.9|6828.1|6829.9|6827.1|6830.9|6828.1|6829.9|6827.1|0
1626837140000|2021-07-21 03:12:20|6829.6|6826.8|6827.4|6824.6|6829.6|6826.8|6827.4|6824.6|2
1626837150000|2021-07-21 03:12:30|6827.9|6825.1|6827.4|6824.6|6827.9|6825.1|6827.4|6824.6|3
1626837160000|2021-07-21 03:12:40|6827.6|6824.8|6827.8|6825|6827.9|6825.1|6827.4|6824.6|0
1626837170000|2021-07-21 03:12:50|6827.6|6824.8|6827.9|6825.1|6827.9|6825.1|6827.6|6824.8|0
1626837180000|2021-07-21 03:13:00|6828.1|6825.3|6828.9|6826.1|6828.9|6826.1|6828.1|6825.3|0
1626837190000|2021-07-21 03:13:10|6829.3|6826.5|6827.4|6824.6|6829.6|6826.8|6827.4|6824.6|12
1626837200000|2021-07-21 03:13:20|6827.9|6825.1|6828.9|6826.1|6829.4|6826.6|6827.4|6824.6|93
1626837210000|2021-07-21 03:13:30|6828.2|6825.4|6828.2|6825.4|6828.7|6825.9|6827.3|6824.5|55
1626837220000|2021-07-21 03:13:40|6828.3|6825.5|6829.2|6826.4|6829.2|6826.4|6828.3|6825.5|1
1626837240000|2021-07-21 03:14:00|6829.3|6826.5|6829.2|6826.4|6829.3|6826.5|6829.2|6826.4|0
1626837250000|2021-07-21 03:14:10|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|2
1626837260000|2021-07-21 03:14:20|6827.8|6825|6828.2|6825.4|6829.2|6826.4|6827.8|6825|3
1626837270000|2021-07-21 03:14:30|6828.6|6825.8|6828.7|6825.9|6828.7|6825.9|6828.6|6825.8|2
1626837280000|2021-07-21 03:14:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|0
1626837290000|2021-07-21 03:14:50|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|6829.2|6826.4|4
1626837300000|2021-07-21 03:15:00|6829.2|6826.4|6826.8|6824|6829.2|6826.4|6826.7|6823.9|3
1626837310000|2021-07-21 03:15:10|6826.3|6823.5|6825.2|6822.4|6826.3|6823.5|6825.2|6822.4|0
1626837320000|2021-07-21 03:15:20|6824.8|6822|6825.7|6822.9|6826.2|6823.4|6824.2|6821.4|16
1626837330000|2021-07-21 03:15:30|6825.2|6822.4|6824.8|6822|6825.7|6822.9|6824.8|6822|1
1626837340000|2021-07-21 03:15:40|6825|6822.2|6825|6822.2|6825.2|6822.4|6825|6822.2|0
1626837350000|2021-07-21 03:15:50|6824.8|6822|6826.2|6823.4|6826.2|6823.4|6824.8|6822|1
1626837360000|2021-07-21 03:16:00|6826|6823.2|6826|6823.2|6826.3|6823.5|6826|6823.2|2
1626837370000|2021-07-21 03:16:10|||||||||1
1626837380000|2021-07-21 03:16:20|6826.3|6823.5|6826|6823.2|6826.3|6823.5|6826|6823.2|0
1626837390000|2021-07-21 03:16:30|6825.8|6823|6826|6823.2|6826.2|6823.4|6825.8|6823|0
1626837400000|2021-07-21 03:16:40|6825.9|6823.1|6825.2|6822.4|6825.9|6823.1|6824.2|6821.4|2
1626837410000|2021-07-21 03:16:50|6826.2|6823.4|6825.9|6823.1|6826.2|6823.4|6825.9|6823.1|8
1626837420000|2021-07-21 03:17:00|6825.2|6822.4|6825|6822.2|6825.2|6822.4|6825|6822.2|2
1626837430000|2021-07-21 03:17:10|6825.2|6822.4|6826|6823.2|6826|6823.2|6825.2|6822.4|4
1626837440000|2021-07-21 03:17:20|6826.2|6823.4|6826|6823.2|6826.2|6823.4|6826|6823.2|0
1626837450000|2021-07-21 03:17:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|0
1626837460000|2021-07-21 03:17:40|6825.2|6822.4|6825|6822.2|6825.2|6822.4|6825|6822.2|1
1626837470000|2021-07-21 03:17:50|6826|6823.2|6826|6823.2|6826.2|6823.4|6826|6823.2|0
1626837480000|2021-07-21 03:18:00|6826.2|6823.4|6825.5|6822.7|6826.2|6823.4|6825.5|6822.7|0
1626837490000|2021-07-21 03:18:10|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|1
1626837500000|2021-07-21 03:18:20|6824.2|6821.4|6823.7|6820.9|6824.2|6821.4|6823.7|6820.9|1
1626837510000|2021-07-21 03:18:30|6824|6821.2|6822.2|6819.4|6824|6821.2|6821.7|6818.8|16
1626837520000|2021-07-21 03:18:40|6822|6819.2|6822.7|6819.9|6822.7|6819.9|6822|6819.2|2
1626837530000|2021-07-21 03:18:50|6823.3|6820.5|6824.2|6821.4|6824.2|6821.4|6823.3|6820.5|16
1626837540000|2021-07-21 03:19:00|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|1
1626837550000|2021-07-21 03:19:10|6823.7|6820.9|6823.7|6820.9|6824.2|6821.4|6823.7|6820.9|13
1626837560000|2021-07-21 03:19:20|6823.8|6821|6824|6821.2|6824.3|6821.5|6823.8|6821|0
1626837570000|2021-07-21 03:19:30|6824.3|6821.5|6824.2|6821.4|6824.3|6821.5|6824.2|6821.4|0
1626837580000|2021-07-21 03:19:40|6824.3|6821.5|6824|6821.2|6824.3|6821.5|6824|6821.2|3
1626837590000|2021-07-21 03:19:50|6823.5|6820.7|6823|6820.2|6823.5|6820.7|6822.7|6819.9|2
1626837600000|2021-07-21 03:20:00|6822.7|6819.9|6822|6819.2|6822.7|6819.9|6821.8|6819|2
1626837610000|2021-07-21 03:20:10|6822.7|6819.9|6821.7|6818.9|6823.2|6820.4|6821.7|6818.9|16
1626837620000|2021-07-21 03:20:20|6821.3|6818.5|6820.7|6817.9|6821.3|6818.5|6820.7|6817.9|6
1626837630000|2021-07-21 03:20:30|6821.4|6818.6|6821.7|6818.9|6821.7|6818.9|6821.4|6818.6|4
1626837640000|2021-07-21 03:20:40|6821.8|6819|6822|6819.2|6822.2|6819.4|6821.8|6819|1
1626837650000|2021-07-21 03:20:50|6822.2|6819.4|6822.3|6819.5|6822.3|6819.5|6822|6819.2|2
1626837660000|2021-07-21 03:21:00|6822.7|6819.9|6823.3|6820.5|6823.3|6820.5|6822.7|6819.9|2
1626837680000|2021-07-21 03:21:20|6824.7|6821.9|6825.7|6822.9|6825.7|6822.9|6824.7|6821.9|4
1626837690000|2021-07-21 03:21:30|6826.2|6823.4|6826.3|6823.5|6826.3|6823.5|6826|6823.2|17
1626837700000|2021-07-21 03:21:40|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|0
1626837710000|2021-07-21 03:21:50|6826.8|6824|6828.2|6825.4|6828.2|6825.4|6826.8|6824|0
1626837720000|2021-07-21 03:22:00|6827.8|6825|6828|6825.2|6828|6825.2|6827.5|6824.7|6
1626837730000|2021-07-21 03:22:10|6828.2|6825.4|6828|6825.2|6828.7|6825.9|6828|6825.2|2
1626837740000|2021-07-21 03:22:20|6828.3|6825.5|6828|6825.2|6828.7|6825.9|6827.5|6824.7|2
1626837760000|2021-07-21 03:22:40|6827.5|6824.7|6826|6823.2|6827.5|6824.7|6826|6823.2|0
1626837770000|2021-07-21 03:22:50|6825.2|6822.4|6825.2|6822.4|6825.5|6822.7|6825.2|6822.4|0
1626837780000|2021-07-21 03:23:00|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|1
1626837790000|2021-07-21 03:23:10|6824.9|6822.1|6825|6822.2|6825.3|6822.5|6824.9|6822.1|0
1626837800000|2021-07-21 03:23:20|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1626837810000|2021-07-21 03:23:30|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|10
1626837820000|2021-07-21 03:23:40|6825.2|6822.4|6824.7|6821.9|6825.2|6822.4|6824.7|6821.9|0
1626837840000|2021-07-21 03:24:00|6824|6821.2|6824.2|6821.4|6824.2|6821.4|6824|6821.2|0
1626837850000|2021-07-21 03:24:10|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|7
1626837880000|2021-07-21 03:24:40|6824.8|6822|6826.2|6823.4|6826.2|6823.4|6824.8|6822|0
1626837890000|2021-07-21 03:24:50|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|0
1626837900000|2021-07-21 03:25:00|6825.2|6822.4|6822.8|6820|6825.2|6822.4|6822.7|6819.9|17
1626837910000|2021-07-21 03:25:10|6823|6820.2|6823.2|6820.4|6823.2|6820.4|6822.7|6819.9|0
1626837920000|2021-07-21 03:25:20|6823.7|6820.9|6823.7|6820.9|6824.2|6821.4|6823.7|6820.9|2
1626837930000|2021-07-21 03:25:30|6823.5|6820.7|6822.3|6819.5|6823.5|6820.7|6821.7|6818.9|5
1626837940000|2021-07-21 03:25:40|6822.7|6819.9|6822.2|6819.4|6823.2|6820.4|6822.2|6819.4|5
1626837950000|2021-07-21 03:25:50|6822.3|6819.5|6822.7|6819.9|6822.7|6819.9|6822.2|6819.4|4
1626837960000|2021-07-21 03:26:00|6823|6820.2|6823.5|6820.7|6824.7|6821.9|6823|6820.2|6
1626837970000|2021-07-21 03:26:10|6822.8|6820|6822.3|6819.5|6822.8|6820|6822.2|6819.4|4
1626837980000|2021-07-21 03:26:20|6822.7|6819.9|6821.7|6818.9|6822.7|6819.9|6821.2|6818.4|4
1626837990000|2021-07-21 03:26:30|6821.5|6818.7|6821.7|6818.9|6821.7|6818.9|6821|6818.2|0
1626838020000|2021-07-21 03:27:00|6821.8|6819|6823.7|6820.9|6823.7|6820.9|6821.8|6819|2
1626838040000|2021-07-21 03:27:20|6823.5|6820.7|6822.5|6819.7|6823.5|6820.7|6822.5|6819.7|9
1626838050000|2021-07-21 03:27:30|6823|6820.2|6821.2|6818.4|6823|6820.2|6821.2|6818.4|2
1626838060000|2021-07-21 03:27:40|6821.7|6818.9|6822.2|6819.4|6822.2|6819.4|6821.2|6818.4|5
1626838070000|2021-07-21 03:27:50|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|1
1626838090000|2021-07-21 03:28:10|6822.8|6820|6823.2|6820.4|6823.2|6820.4|6822.8|6820|0
1626838100000|2021-07-21 03:28:20|6823|6820.2|6823|6820.2|6823.2|6820.4|6822.5|6819.7|0
1626838110000|2021-07-21 03:28:30|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|0
1626838120000|2021-07-21 03:28:40|6824.7|6821.9|6824.2|6821.4|6824.7|6821.9|6824.2|6821.4|20
1626838130000|2021-07-21 03:28:50|6824.7|6821.9|6826|6823.2|6826|6823.2|6824.7|6821.9|9
1626838140000|2021-07-21 03:29:00|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|1
1626838160000|2021-07-21 03:29:20|6828.2|6825.4|6826.7|6823.9|6828.2|6825.4|6826.5|6823.7|55
1626838170000|2021-07-21 03:29:30|6826.2|6823.4|6826.7|6823.9|6826.7|6823.9|6826.2|6823.4|1
1626838180000|2021-07-21 03:29:40|6826.2|6823.4|6827.7|6824.9|6827.7|6824.9|6826.2|6823.4|1
1626838190000|2021-07-21 03:29:50|6827|6824.2|6827.7|6824.9|6827.7|6824.9|6827|6824.2|0
1626838200000|2021-07-21 03:30:00|6828|6825.2|6830.3|6827.5|6830.3|6827.5|6828|6825.2|3
1626838210000|2021-07-21 03:30:10|6830.2|6827.4|6830.7|6827.9|6831|6828.2|6830.2|6827.4|5
1626838230000|2021-07-21 03:30:30|6830.8|6828|6831.7|6828.9|6831.7|6828.9|6830.8|6828|0
1626838240000|2021-07-21 03:30:40|6831|6828.2|6833|6830.2|6833.2|6830.4|6830.8|6828|3
1626838250000|2021-07-21 03:30:50|6833.2|6830.4|6832.7|6829.9|6833.7|6830.9|6832.5|6829.7|1
1626838260000|2021-07-21 03:31:00|6832.2|6829.4|6832.7|6829.9|6832.7|6829.9|6832|6829.2|2
1626838270000|2021-07-21 03:31:10|6832.8|6830|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|0
1626838280000|2021-07-21 03:31:20|6832.7|6829.9|6831.7|6828.9|6832.7|6829.9|6831.7|6828.9|0
1626838290000|2021-07-21 03:31:30|6831.8|6829|6832.3|6829.5|6832.3|6829.5|6831.8|6829|0
1626838300000|2021-07-21 03:31:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1626838310000|2021-07-21 03:31:50|6833.3|6830.5|6833.3|6830.5|6833.3|6830.5|6833.3|6830.5|6
1626838320000|2021-07-21 03:32:00|6833.7|6830.9|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|0
1626838330000|2021-07-21 03:32:10|6834|6831.2|6834|6831.2|6834.2|6831.4|6834|6831.2|0
1626838340000|2021-07-21 03:32:20|6833.7|6830.9|6833.5|6830.7|6833.7|6830.9|6833.5|6830.7|54
1626838350000|2021-07-21 03:32:30|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|0
1626838380000|2021-07-21 03:33:00|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|0
1626838390000|2021-07-21 03:33:10|6834|6831.2|6834.2|6831.4|6834.2|6831.4|6834|6831.2|0
1626838400000|2021-07-21 03:33:20|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|1
1626838410000|2021-07-21 03:33:30|6833.8|6831|6834|6831.2|6834.2|6831.4|6833.2|6830.4|0
1626838420000|2021-07-21 03:33:40|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|0
1626838440000|2021-07-21 03:34:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1626838450000|2021-07-21 03:34:10|6833.2|6830.4|6833.7|6830.9|6833.7|6830.9|6833.2|6830.4|10
1626838480000|2021-07-21 03:34:40|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|0
1626838500000|2021-07-21 03:35:00|6833.2|6830.4|6832.5|6829.7|6833.2|6830.4|6832.5|6829.7|1
1626838520000|2021-07-21 03:35:20|6833|6830.2|6833.2|6830.4|6833.2|6830.4|6833|6830.2|0
1626838540000|2021-07-21 03:35:40|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1626838550000|2021-07-21 03:35:50|||||||||1
1626838560000|2021-07-21 03:36:00|6832.9|6830.1|6832.2|6829.4|6832.9|6830.1|6832.2|6829.4|2
1626838570000|2021-07-21 03:36:10|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1626838580000|2021-07-21 03:36:20|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1626838590000|2021-07-21 03:36:30|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1626838610000|2021-07-21 03:36:50|6833.7|6830.9|6833.3|6830.5|6833.8|6831|6833.2|6830.4|0
1626838620000|2021-07-21 03:37:00|6833.7|6830.9|6833.8|6831|6833.8|6831|6833.2|6830.4|1
1626838650000|2021-07-21 03:37:30|6834.1|6831.3|6833.3|6830.5|6834.1|6831.3|6833.1|6830.3|1
1626838660000|2021-07-21 03:37:40|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1626838680000|2021-07-21 03:38:00|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6833.1|6830.3|0
1626838690000|2021-07-21 03:38:10|6833.6|6830.8|6834.1|6831.3|6834.1|6831.3|6833.6|6830.8|0
1626838700000|2021-07-21 03:38:20|6834|6831.2|6833.5|6830.7|6834|6831.2|6833.5|6830.7|0
1626838710000|2021-07-21 03:38:30|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1626838730000|2021-07-21 03:38:50|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|11
1626838760000|2021-07-21 03:39:20|6832.8|6830|6832.3|6829.5|6832.8|6830|6832.3|6829.5|0
1626838790000|2021-07-21 03:39:50|6832.8|6830|6832.8|6830|6832.8|6830|6832.8|6830|1
1626838800000|2021-07-21 03:40:00|6833.1|6830.3|6833.3|6830.5|6833.3|6830.5|6833.1|6830.3|1
1626838810000|2021-07-21 03:40:10|6833.6|6830.8|6834.6|6831.8|6836.1|6833.3|6833.6|6830.8|22
1626838820000|2021-07-21 03:40:20|6835.6|6832.8|6835.1|6832.3|6835.8|6833|6834.6|6831.8|0
1626838830000|2021-07-21 03:40:30|6835|6832.2|6835.1|6832.3|6835.1|6832.3|6835|6832.2|1
1626838840000|2021-07-21 03:40:40|6835.3|6832.5|6835.4|6832.6|6836.1|6833.3|6835.3|6832.5|0
1626838850000|2021-07-21 03:40:50|6835.6|6832.8|6836.8|6834|6836.8|6834|6835.6|6832.8|0
1626838860000|2021-07-21 03:41:00|6836.5|6833.7|6836.6|6833.8|6836.6|6833.8|6836.5|6833.7|1
1626838870000|2021-07-21 03:41:10|6836.1|6833.3|6837.6|6834.8|6837.6|6834.8|6836.1|6833.3|0
1626838880000|2021-07-21 03:41:20|6837.1|6834.3|6837|6834.2|6837.1|6834.3|6837|6834.2|0
1626838890000|2021-07-21 03:41:30|6836.6|6833.8|6838|6835.2|6838.1|6835.3|6836.6|6833.8|0
1626838900000|2021-07-21 03:41:40|6837.8|6835|6837.1|6834.3|6838.1|6835.3|6837.1|6834.3|0
1626838920000|2021-07-21 03:42:00|6837.4|6834.6|6837.8|6835|6837.8|6835|6837.4|6834.6|4
1626838930000|2021-07-21 03:42:10|6837.6|6834.8|6837.8|6835|6837.8|6835|6837.6|6834.8|0
1626838940000|2021-07-21 03:42:20|6837.6|6834.8|6837|6834.2|6837.8|6835|6837|6834.2|1
1626838950000|2021-07-21 03:42:30|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1626838980000|2021-07-21 03:43:00|6836.5|6833.7|6836.6|6833.8|6836.6|6833.8|6836.5|6833.7|0
1626839000000|2021-07-21 03:43:20|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1626839010000|2021-07-21 03:43:30|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1626839020000|2021-07-21 03:43:40|6836.5|6833.7|6836.6|6833.8|6836.6|6833.8|6836.5|6833.7|0
1626839040000|2021-07-21 03:44:00|6836.5|6833.7|6836.1|6833.3|6836.5|6833.7|6836.1|6833.3|0
1626839050000|2021-07-21 03:44:10|6837.5|6834.7|6836.6|6833.8|6837.6|6834.8|6836.3|6833.5|3
1626839100000|2021-07-21 03:45:00|6836.3|6833.5|6834.6|6831.8|6836.3|6833.5|6834.6|6831.8|2
1626839110000|2021-07-21 03:45:10|6834.8|6832|6833|6830.2|6835.1|6832.3|6832|6829.2|172
1626839120000|2021-07-21 03:45:20|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|0
1626839140000|2021-07-21 03:45:40|6833.4|6830.6|6838.4|6835.6|6838.4|6835.6|6833.4|6830.6|40
1626839160000|2021-07-21 03:46:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1626839170000|2021-07-21 03:46:10|6837.5|6834.7|6836.9|6834.1|6837.5|6834.7|6836.9|6834.1|1
1626839180000|2021-07-21 03:46:20|6837|6834.2|6836.4|6833.6|6837|6834.2|6836.4|6833.6|1
1626839190000|2021-07-21 03:46:30|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|0
1626839200000|2021-07-21 03:46:40|6836.7|6833.9|6835|6832.2|6836.7|6833.9|6835|6832.2|0
1626839220000|2021-07-21 03:47:00|6836.9|6834.1|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|14
1626839240000|2021-07-21 03:47:20|6836.7|6833.9|6836.4|6833.6|6836.7|6833.9|6836.4|6833.6|0
1626839250000|2021-07-21 03:47:30|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|37
1626839260000|2021-07-21 03:47:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1626839270000|2021-07-21 03:47:50|6837.6|6834.8|6837.4|6834.6|6837.6|6834.8|6837.4|6834.6|4
1626839280000|2021-07-21 03:48:00|6837.5|6834.7|6837|6834.2|6837.9|6835.1|6837|6834.2|1
1626839290000|2021-07-21 03:48:10|6838.1|6835.3|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|4
1626839300000|2021-07-21 03:48:20|6838.9|6836.1|6838.7|6835.9|6838.9|6836.1|6838.7|6835.9|3
1626839310000|2021-07-21 03:48:30|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1626839340000|2021-07-21 03:49:00|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6837|6834.2|6
1626839360000|2021-07-21 03:49:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1626839370000|2021-07-21 03:49:30|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1626839380000|2021-07-21 03:49:40|6837.5|6834.7|6838|6835.2|6838|6835.2|6837.5|6834.7|0
1626839390000|2021-07-21 03:49:50|6837.9|6835.1|6838|6835.2|6838|6835.2|6837.7|6834.9|1
1626839400000|2021-07-21 03:50:00|6838.5|6835.7|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|0
1626839410000|2021-07-21 03:50:10|6838.7|6835.9|6838.4|6835.6|6838.7|6835.9|6838.4|6835.6|0
1626839430000|2021-07-21 03:50:30|6838|6835.2|6840|6837.2|6840|6837.2|6838|6835.2|11
1626839440000|2021-07-21 03:50:40|6839.9|6837.1|6839.4|6836.6|6839.9|6837.1|6838.9|6836.1|0
1626839450000|2021-07-21 03:50:50|6839.5|6836.7|6839.9|6837.1|6839.9|6837.1|6839.5|6836.7|1
1626839460000|2021-07-21 03:51:00|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1626839490000|2021-07-21 03:51:30|6839.2|6836.4|6838.9|6836.1|6839.2|6836.4|6838.9|6836.1|0
1626839500000|2021-07-21 03:51:40|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|7
1626839530000|2021-07-21 03:52:10|||||||||2
1626839570000|2021-07-21 03:52:50|||||||||1
1626839590000|2021-07-21 03:53:10|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1626839600000|2021-07-21 03:53:20|6839.9|6837.1|6840.5|6837.7|6840.5|6837.7|6839.9|6837.1|1
1626839610000|2021-07-21 03:53:30|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|1
1626839620000|2021-07-21 03:53:40|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1626839670000|2021-07-21 03:54:30|6839.9|6837.1|6840.8|6838|6840.8|6838|6839.9|6837.1|33
1626839680000|2021-07-21 03:54:40|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6842.5|6839.7|4
1626839690000|2021-07-21 03:54:50|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1626839700000|2021-07-21 03:55:00|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.1|6840.3|1
1626839720000|2021-07-21 03:55:20|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|1
1626839730000|2021-07-21 03:55:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1626839750000|2021-07-21 03:55:50|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1626839770000|2021-07-21 03:56:10|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1626839780000|2021-07-21 03:56:20|6844|6841.2|6843.9|6841.1|6844|6841.2|6843.9|6841.1|16
1626839790000|2021-07-21 03:56:30|6843.7|6840.9|6843.4|6840.6|6843.7|6840.9|6843.4|6840.6|1
1626839820000|2021-07-21 03:57:00|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1626839830000|2021-07-21 03:57:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|12
1626839850000|2021-07-21 03:57:30|||||||||2
1626839860000|2021-07-21 03:57:40|||||||||16
1626839900000|2021-07-21 03:58:20|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|17
1626839910000|2021-07-21 03:58:30|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1626839920000|2021-07-21 03:58:40|6842.1|6839.3|6842|6839.2|6842.5|6839.7|6842|6839.2|0
1626839930000|2021-07-21 03:58:50|6842.1|6839.3|6842|6839.2|6842.5|6839.7|6842|6839.2|1
1626839940000|2021-07-21 03:59:00|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|5
1626839950000|2021-07-21 03:59:10|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|0
1626839960000|2021-07-21 03:59:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|1
1626840000000|2021-07-21 04:00:00|6841.4|6838.6|6841.2|6838.4|6841.9|6839.1|6841.1|6838.3|62
1626840010000|2021-07-21 04:00:10|6840.7|6837.9|6841|6838.2|6841|6838.2|6840.4|6837.6|1
1626840040000|2021-07-21 04:00:40|6841.1|6838.3|6842|6839.2|6842|6839.2|6841.1|6838.3|0
1626840050000|2021-07-21 04:00:50|||||||||1
1626840090000|2021-07-21 04:01:30|6842.1|6839.3|6842.7|6839.9|6843.5|6840.7|6842.1|6839.3|8
1626840100000|2021-07-21 04:01:40|6842.9|6840.1|6841.9|6839.1|6842.9|6840.1|6841.9|6839.1|1
1626840110000|2021-07-21 04:01:50|6841.7|6838.9|6841.9|6839.1|6841.9|6839.1|6841.4|6838.6|0
1626840120000|2021-07-21 04:02:00|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1626840130000|2021-07-21 04:02:10|6840.5|6837.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|9
1626840140000|2021-07-21 04:02:20|6841.4|6838.6|6842|6839.2|6842|6839.2|6841.4|6838.6|0
1626840150000|2021-07-21 04:02:30|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|0
1626840160000|2021-07-21 04:02:40|6842.5|6839.7|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|2
1626840170000|2021-07-21 04:02:50|6842.5|6839.7|6842.7|6839.9|6842.9|6840.1|6842.5|6839.7|1
1626840180000|2021-07-21 04:03:00|6842.4|6839.6|6842|6839.2|6842.4|6839.6|6842|6839.2|0
1626840190000|2021-07-21 04:03:10|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|0
1626840220000|2021-07-21 04:03:40|6842.5|6839.7|6842.9|6840.1|6842.9|6840.1|6842.5|6839.7|0
1626840230000|2021-07-21 04:03:50|6842.4|6839.6|6842|6839.2|6842.4|6839.6|6841.9|6839.1|5
1626840240000|2021-07-21 04:04:00|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|0
1626840260000|2021-07-21 04:04:20|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1626840270000|2021-07-21 04:04:30|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1626840290000|2021-07-21 04:04:50|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|3
1626840300000|2021-07-21 04:05:00|6843.1|6840.3|6843.4|6840.6|6843.5|6840.7|6843.1|6840.3|6
1626840310000|2021-07-21 04:05:10|6843.5|6840.7|6843.4|6840.6|6843.5|6840.7|6843.4|6840.6|1
1626840330000|2021-07-21 04:05:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1626840370000|2021-07-21 04:06:10|6843.3|6840.5|6843.5|6840.7|6843.5|6840.7|6843.3|6840.5|1
1626840380000|2021-07-21 04:06:20|6843.8|6841|6844.1|6841.3|6844.1|6841.3|6843.8|6841|9
1626840390000|2021-07-21 04:06:30|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1626840400000|2021-07-21 04:06:40|6845.8|6843|6845.8|6843|6845.8|6843|6845.3|6842.5|25
1626840410000|2021-07-21 04:06:50|6845.7|6842.9|6844.8|6842|6845.7|6842.9|6844.8|6842|2
1626840420000|2021-07-21 04:07:00|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.8|6841|3
1626840440000|2021-07-21 04:07:20|||||||||1
1626840450000|2021-07-21 04:07:30|||||||||1
1626840460000|2021-07-21 04:07:40|||||||||1
1626840470000|2021-07-21 04:07:50|||||||||1
1626840480000|2021-07-21 04:08:00|6843.3|6840.5|6843.3|6840.5|6843.5|6840.7|6843.3|6840.5|4
1626840490000|2021-07-21 04:08:10|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|0
1626840510000|2021-07-21 04:08:30|||||||||1
1626840530000|2021-07-21 04:08:50|||||||||1
1626840540000|2021-07-21 04:09:00|||||||||3
1626840550000|2021-07-21 04:09:10|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|0
1626840560000|2021-07-21 04:09:20|6842.5|6839.7|6842.5|6839.7|6842.8|6840|6842.3|6839.5|0
1626840570000|2021-07-21 04:09:30|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|1
1626840580000|2021-07-21 04:09:40|||||||||1
1626840590000|2021-07-21 04:09:50|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|2
1626840610000|2021-07-21 04:10:10|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|0
1626840620000|2021-07-21 04:10:20|6842.3|6839.5|6842.8|6840|6842.8|6840|6842.3|6839.5|2
1626840650000|2021-07-21 04:10:50|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|2
1626840680000|2021-07-21 04:11:20|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|0
1626840690000|2021-07-21 04:11:30|6842.7|6839.9|6840.3|6837.5|6842.7|6839.9|6840.3|6837.5|1
1626840710000|2021-07-21 04:11:50|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|1
1626840730000|2021-07-21 04:12:10|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|1
1626840760000|2021-07-21 04:12:40|6840.7|6837.9|6840.8|6838|6840.8|6838|6840.7|6837.9|4
1626840770000|2021-07-21 04:12:50|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|1
1626840780000|2021-07-21 04:13:00|6841.5|6838.7|6842.8|6840|6842.8|6840|6841.5|6838.7|3
1626840790000|2021-07-21 04:13:10|6843|6840.2|6843.6|6840.8|6843.6|6840.8|6843|6840.2|2
1626840800000|2021-07-21 04:13:20|6843.3|6840.5|6843.8|6841|6843.8|6841|6843.3|6840.5|0
1626840820000|2021-07-21 04:13:40|||||||||1
1626840850000|2021-07-21 04:14:10|6844.5|6841.7|6843.7|6840.9|6844.5|6841.7|6843.7|6840.9|19
1626840860000|2021-07-21 04:14:20|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|0
1626840870000|2021-07-21 04:14:30|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|1
1626840880000|2021-07-21 04:14:40|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|1
1626840940000|2021-07-21 04:15:40|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|1
1626840950000|2021-07-21 04:15:50|6841.3|6838.5|6841.1|6838.3|6841.3|6838.5|6841.1|6838.3|1
1626840960000|2021-07-21 04:16:00|6840.3|6837.5|6841|6838.2|6841|6838.2|6840.3|6837.5|0
1626840970000|2021-07-21 04:16:10|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|0
1626840980000|2021-07-21 04:16:20|6841.8|6839|6841.7|6838.9|6841.8|6839|6841.7|6838.9|1
1626840990000|2021-07-21 04:16:30|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|0
1626841000000|2021-07-21 04:16:40|6841.8|6839|6841.7|6838.9|6841.8|6839|6841.7|6838.9|1
1626841020000|2021-07-21 04:17:00|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|0
1626841030000|2021-07-21 04:17:10|6842.1|6838.1|6842.3|6839.5|6844.3|6841.5|6842.1|6838.1|77
1626841040000|2021-07-21 04:17:20|6842.8|6840|6841.8|6839|6842.8|6840|6841.8|6839|4
1626841050000|2021-07-21 04:17:30|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1626841070000|2021-07-21 04:17:50|6841.4|6838.6|6840.3|6837.5|6841.4|6838.6|6840.3|6837.5|13
1626841080000|2021-07-21 04:18:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1626841090000|2021-07-21 04:18:10|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|1
1626841100000|2021-07-21 04:18:20|6840.1|6837.3|6840.5|6837.7|6840.5|6837.7|6840.1|6837.3|0
1626841120000|2021-07-21 04:18:40|6841.3|6838.5|6842|6839.2|6842|6839.2|6841.3|6838.5|2
1626841140000|2021-07-21 04:19:00|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|4
1626841170000|2021-07-21 04:19:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|1
1626841190000|2021-07-21 04:19:50|6841.8|6839|6841.5|6838.7|6841.8|6839|6841.5|6838.7|7
1626841210000|2021-07-21 04:20:10|||||||||1
1626841250000|2021-07-21 04:20:50|6840.8|6838|6840|6837.2|6840.8|6838|6839.8|6837|21
1626841310000|2021-07-21 04:21:50|6840.1|6837.3|6840|6837.2|6840.5|6837.7|6840|6837.2|2
1626841320000|2021-07-21 04:22:00|6840.3|6837.5|6839.8|6837|6840.3|6837.5|6839.8|6837|0
1626841330000|2021-07-21 04:22:10|6839.5|6836.7|6838.8|6836|6839.5|6836.7|6838.3|6835.5|4
1626841370000|2021-07-21 04:22:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1626841400000|2021-07-21 04:23:20|6839.5|6836.7|6838.8|6836|6839.5|6836.7|6838.8|6836|8
1626841410000|2021-07-21 04:23:30|6839.5|6836.7|6838.8|6836|6839.5|6836.7|6838.8|6836|6
1626841420000|2021-07-21 04:23:40|6839.1|6836.3|6839|6836.2|6839.3|6836.5|6839|6836.2|6
1626841430000|2021-07-21 04:23:50|6839.1|6836.3|6839.3|6836.5|6839.5|6836.7|6839|6836.2|6
1626841440000|2021-07-21 04:24:00|6839|6836.2|6839.1|6836.3|6839.1|6836.3|6839|6836.2|0
1626841450000|2021-07-21 04:24:10|6839.5|6836.7|6840.8|6838|6840.8|6838|6839.5|6836.7|10
1626841470000|2021-07-21 04:24:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1626841490000|2021-07-21 04:24:50|||||||||1
1626841500000|2021-07-21 04:25:00|||||||||1
1626841530000|2021-07-21 04:25:30|6840.8|6838|6841.5|6838.7|6841.5|6838.7|6840.8|6838|23
1626841560000|2021-07-21 04:26:00|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|3
1626841570000|2021-07-21 04:26:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|1
1626841610000|2021-07-21 04:26:50|||||||||2
1626841630000|2021-07-21 04:27:10|||||||||9
1626841640000|2021-07-21 04:27:20|6840.8|6838|6840.3|6837.5|6840.8|6838|6840.3|6837.5|4
1626841650000|2021-07-21 04:27:30|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1626841660000|2021-07-21 04:27:40|6839.9|6837.1|6839.3|6836.5|6839.9|6837.1|6839.3|6836.5|5
1626841690000|2021-07-21 04:28:10|6839.2|6836.4|6838.8|6836|6839.2|6836.4|6838.8|6836|1
1626841700000|2021-07-21 04:28:20|6838.4|6835.6|6838.8|6836|6838.8|6836|6838.3|6835.5|2
1626841710000|2021-07-21 04:28:30|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6
1626841720000|2021-07-21 04:28:40|6840.2|6837.4|6840.9|6838.1|6840.9|6838.1|6840.2|6837.4|2
1626841730000|2021-07-21 04:28:50|6841.1|6838.3|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|11
1626841740000|2021-07-21 04:29:00|6841.4|6838.6|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|8
1626841750000|2021-07-21 04:29:10|6841.1|6838.3|6840.8|6838|6841.3|6838.5|6840.8|6838|0
1626841760000|2021-07-21 04:29:20|6841.4|6838.6|6840.8|6838|6841.4|6838.6|6840.8|6838|4
1626841770000|2021-07-21 04:29:30|6841.1|6838.3|6841.4|6838.6|6841.4|6838.6|6840.9|6838.1|7
1626841780000|2021-07-21 04:29:40|||||||||7
1626841790000|2021-07-21 04:29:50|6842.8|6840|6841.8|6839|6842.8|6840|6841.8|6839|8
1626841800000|2021-07-21 04:30:00|6841.9|6839.1|6842.8|6840|6842.8|6840|6841.9|6839.1|4
1626841820000|2021-07-21 04:30:20|6842.1|6839.3|6841.9|6839.1|6842.1|6839.3|6841.8|6839|2
1626841840000|2021-07-21 04:30:40|6841.8|6839|6841.9|6839.1|6841.9|6839.1|6841.8|6839|0
1626841850000|2021-07-21 04:30:50|6841.8|6839|6840.8|6838|6841.8|6839|6840.3|6837.5|7
1626841860000|2021-07-21 04:31:00|6841.3|6838.5|6840.8|6838|6841.3|6838.5|6840.3|6837.5|7
1626841870000|2021-07-21 04:31:10|6840.3|6837.5|6840.8|6838|6840.8|6838|6840.3|6837.5|1
1626841890000|2021-07-21 04:31:30|6840.3|6837.5|6840.8|6838|6840.8|6838|6840.3|6837.5|1
1626841900000|2021-07-21 04:31:40|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|0
1626841910000|2021-07-21 04:31:50|6840.4|6837.6|6840.3|6837.5|6840.8|6838|6840.3|6837.5|0
1626841920000|2021-07-21 04:32:00|6838.9|6836.1|6839.4|6836.6|6839.4|6836.6|6838.9|6836.1|1
1626841930000|2021-07-21 04:32:10|6838.3|6835.5|6838.3|6835.5|6838.4|6835.6|6837.9|6835.1|2
1626841940000|2021-07-21 04:32:20|6838.1|6835.3|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|0
1626841970000|2021-07-21 04:32:50|||||||||1
1626841980000|2021-07-21 04:33:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.3|6835.5|7
1626842000000|2021-07-21 04:33:20|6838.3|6835.5|6838.4|6835.6|6838.4|6835.6|6838.3|6835.5|1
1626842010000|2021-07-21 04:33:30|6838.3|6835.5|6837.9|6835.1|6838.3|6835.5|6837.9|6835.1|0
1626842030000|2021-07-21 04:33:50|||||||||1
1626842040000|2021-07-21 04:34:00|6838.1|6835.3|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|0
1626842090000|2021-07-21 04:34:50|||||||||1
1626842100000|2021-07-21 04:35:00|6837.8|6835|6837.9|6835.1|6837.9|6835.1|6837.8|6835|0
1626842110000|2021-07-21 04:35:10|6838.1|6835.3|6838.4|6835.6|6838.4|6835.6|6838.1|6835.3|0
1626842120000|2021-07-21 04:35:20|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|1
1626842130000|2021-07-21 04:35:30|6839.3|6836.5|6840.8|6838|6840.8|6838|6839.3|6836.5|0
1626842140000|2021-07-21 04:35:40|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|1
1626842160000|2021-07-21 04:36:00|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|0
1626842190000|2021-07-21 04:36:30|6840.1|6837.3|6839.3|6836.5|6840.1|6837.3|6839.3|6836.5|4
1626842210000|2021-07-21 04:36:50|6838.8|6836|6839.9|6837.1|6839.9|6837.1|6838.8|6836|3
1626842220000|2021-07-21 04:37:00|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|0
1626842230000|2021-07-21 04:37:10|6839.7|6836.9|6839.3|6836.5|6839.7|6836.9|6839.3|6836.5|2
1626842240000|2021-07-21 04:37:20|6839.4|6836.6|6839.3|6836.5|6839.8|6837|6839.3|6836.5|1
1626842250000|2021-07-21 04:37:30|6839.8|6837|6839.9|6837.1|6839.9|6837.1|6839.8|6837|1
1626842270000|2021-07-21 04:37:50|6840.1|6837.3|6841.9|6839.1|6841.9|6839.1|6840.1|6837.3|1
1626842280000|2021-07-21 04:38:00|6842.1|6839.3|6841.4|6838.6|6842.1|6839.3|6841.3|6838.5|3
1626842290000|2021-07-21 04:38:10|6841.8|6839|6843.8|6841|6843.8|6841|6841.8|6839|30
1626842300000|2021-07-21 04:38:20|6844.1|6841.3|6844.8|6842|6844.8|6842|6844.1|6841.3|5
1626842310000|2021-07-21 04:38:30|6845.1|6842.3|6846.3|6843.5|6846.8|6844|6845.1|6842.3|16
1626842330000|2021-07-21 04:38:50|6847.3|6844.5|6847.8|6845|6847.8|6845|6847.3|6844.5|7
1626842340000|2021-07-21 04:39:00|6847.3|6844.5|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|5
1626842350000|2021-07-21 04:39:10|||||||||1
1626842380000|2021-07-21 04:39:40|6846.8|6844|6847.4|6844.6|6847.4|6844.6|6846.8|6844|2
1626842390000|2021-07-21 04:39:50|6847.6|6844.8|6848.3|6845.5|6848.3|6845.5|6847.6|6844.8|7
1626842400000|2021-07-21 04:40:00|6847.4|6844.6|6846.4|6843.6|6847.4|6844.6|6846.4|6843.6|50
1626842410000|2021-07-21 04:40:10|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|5
1626842430000|2021-07-21 04:40:30|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|1
1626842440000|2021-07-21 04:40:40|6846.9|6844.1|6846.8|6844|6846.9|6844.1|6846.8|6844|4
1626842450000|2021-07-21 04:40:50|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.8|6844|1
1626842460000|2021-07-21 04:41:00|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|1
1626842470000|2021-07-21 04:41:10|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|2
1626842480000|2021-07-21 04:41:20|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|1
1626842490000|2021-07-21 04:41:30|||||||||1
1626842500000|2021-07-21 04:41:40|||||||||1
1626842510000|2021-07-21 04:41:50|6847.1|6844.3|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|1
1626842520000|2021-07-21 04:42:00|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1626842530000|2021-07-21 04:42:10|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|4
1626842570000|2021-07-21 04:42:50|6846.8|6844|6846.9|6844.1|6846.9|6844.1|6846.8|6844|8
1626842580000|2021-07-21 04:43:00|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1626842590000|2021-07-21 04:43:10|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|5
1626842600000|2021-07-21 04:43:20|6847.1|6844.3|6847.3|6844.5|6847.4|6844.6|6847.1|6844.3|2
1626842610000|2021-07-21 04:43:30|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1626842620000|2021-07-21 04:43:40|6846.8|6844|6846.9|6844.1|6846.9|6844.1|6846.8|6844|1
1626842630000|2021-07-21 04:43:50|||||||||1
1626842640000|2021-07-21 04:44:00|||||||||1
1626842650000|2021-07-21 04:44:10|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|13
1626842670000|2021-07-21 04:44:30|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|14
1626842680000|2021-07-21 04:44:40|6846.7|6843.9|6848.4|6845.6|6848.4|6845.6|6846.7|6843.9|18
1626842690000|2021-07-21 04:44:50|6848.3|6845.5|6847.7|6844.9|6848.3|6845.5|6847.7|6844.9|3
1626842700000|2021-07-21 04:45:00|6847.3|6844.5|6848.3|6845.5|6848.3|6845.5|6847.3|6844.5|21
1626842730000|2021-07-21 04:45:30|6847.9|6845.1|6847.8|6845|6847.9|6845.1|6847.8|6845|1
1626842740000|2021-07-21 04:45:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|2
1626842750000|2021-07-21 04:45:50|6847.8|6845|6847.9|6845.1|6847.9|6845.1|6847.8|6845|10
1626842760000|2021-07-21 04:46:00|6848.3|6845.5|6850.2|6847.4|6850.2|6847.4|6848.3|6845.5|8
1626842770000|2021-07-21 04:46:10|6849.8|6847|6849.9|6847.1|6850.3|6847.5|6849.8|6847|2
1626842780000|2021-07-21 04:46:20|6850.3|6847.5|6852.3|6849.5|6852.3|6849.5|6850.3|6847.5|39
1626842790000|2021-07-21 04:46:30|6852.2|6849.4|6852.3|6849.5|6852.3|6849.5|6851.8|6849|3
1626842800000|2021-07-21 04:46:40|6852.4|6849.6|6852.8|6850|6852.8|6850|6852.4|6849.6|1
1626842810000|2021-07-21 04:46:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|30
1626842820000|2021-07-21 04:47:00|6852.8|6850|6853.4|6850.6|6853.4|6850.6|6852.8|6850|7
1626842830000|2021-07-21 04:47:10|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|4
1626842840000|2021-07-21 04:47:20|||||||||1
1626842850000|2021-07-21 04:47:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.8|6851|5
1626842860000|2021-07-21 04:47:40|6853.8|6851|6853.9|6851.1|6853.9|6851.1|6853.8|6851|0
1626842870000|2021-07-21 04:47:50|6854.1|6851.3|6855.8|6853|6855.8|6853|6854.1|6851.3|8
1626842880000|2021-07-21 04:48:00|6856.3|6853.5|6855.9|6853.1|6856.3|6853.5|6855.8|6853|4
1626842890000|2021-07-21 04:48:10|6855.8|6853|6855.9|6853.1|6855.9|6853.1|6855.8|6853|2
1626842900000|2021-07-21 04:48:20|||||||||20
1626842910000|2021-07-21 04:48:30|6856.1|6853.3|6856.4|6853.6|6856.4|6853.6|6856.1|6853.3|1
1626842920000|2021-07-21 04:48:40|6856|6853.2|6853.9|6851.1|6856|6853.2|6853.9|6851.1|21
1626842930000|2021-07-21 04:48:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1626842940000|2021-07-21 04:49:00|6853.3|6850.5|6853.3|6850.5|6853.8|6851|6853.3|6850.5|2
1626842950000|2021-07-21 04:49:10|6853.8|6851|6853.9|6851.1|6853.9|6851.1|6853.8|6851|1
1626842990000|2021-07-21 04:49:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1626843000000|2021-07-21 04:50:00|6853.9|6851.1|6853.8|6851|6853.9|6851.1|6853.8|6851|3
1626843010000|2021-07-21 04:50:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1626843020000|2021-07-21 04:50:20|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1626843050000|2021-07-21 04:50:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|2
1626843060000|2021-07-21 04:51:00|6852.4|6849.6|6851.8|6849|6852.8|6850|6851.8|6849|2
1626843070000|2021-07-21 04:51:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1626843080000|2021-07-21 04:51:20|6852|6849.2|6852.4|6849.6|6852.4|6849.6|6852|6849.2|0
1626843090000|2021-07-21 04:51:30|6852|6849.2|6851.9|6849.1|6852|6849.2|6851.9|6849.1|1
1626843110000|2021-07-21 04:51:50|6851.8|6849|6851.8|6849|6851.9|6849.1|6851.3|6848.5|4
1626843120000|2021-07-21 04:52:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1626843130000|2021-07-21 04:52:10|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|1
1626843140000|2021-07-21 04:52:20|||||||||1
1626843160000|2021-07-21 04:52:40|6851.3|6848.5|6851.8|6849|6851.8|6849|6851.3|6848.5|1
1626843170000|2021-07-21 04:52:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.8|6849|2
1626843180000|2021-07-21 04:53:00|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|0
1626843190000|2021-07-21 04:53:10|6851.7|6848.9|6851.8|6849|6851.8|6849|6851.3|6848.5|0
1626843210000|2021-07-21 04:53:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1626843220000|2021-07-21 04:53:40|||||||||1
1626843230000|2021-07-21 04:53:50|6852.2|6849.4|6852.8|6850|6852.8|6850|6852.2|6849.4|1
1626843240000|2021-07-21 04:54:00|6852.7|6849.9|6852.3|6849.5|6852.7|6849.9|6852.3|6849.5|0
1626843250000|2021-07-21 04:54:10|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|1
1626843260000|2021-07-21 04:54:20|6852.2|6849.4|6851.8|6849|6852.3|6849.5|6851.8|6849|0
1626843270000|2021-07-21 04:54:30|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1626843280000|2021-07-21 04:54:40|6851.8|6849|6851.9|6849.1|6851.9|6849.1|6851.8|6849|0
1626843290000|2021-07-21 04:54:50|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|1
1626843310000|2021-07-21 04:55:10|6851.4|6848.6|6849.3|6846.5|6851.4|6848.6|6849.3|6846.5|4
1626843320000|2021-07-21 04:55:20|6849.2|6846.4|6848.3|6845.5|6849.2|6846.4|6848.3|6845.5|0
1626843330000|2021-07-21 04:55:30|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|1
1626843350000|2021-07-21 04:55:50|6848.8|6846|6848.3|6845.5|6848.8|6846|6848.3|6845.5|0
1626843400000|2021-07-21 04:56:40|||||||||1
1626843410000|2021-07-21 04:56:50|||||||||3
1626843420000|2021-07-21 04:57:00|6847.8|6845|6847.7|6844.9|6847.8|6845|6847.7|6844.9|0
1626843430000|2021-07-21 04:57:10|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|4
1626843460000|2021-07-21 04:57:40|||||||||1
1626843480000|2021-07-21 04:58:00|6847.8|6845|6846.3|6843.5|6847.8|6845|6846.3|6843.5|3
1626843490000|2021-07-21 04:58:10|6846.4|6843.6|6847.4|6844.6|6847.4|6844.6|6846.4|6843.6|1
1626843500000|2021-07-21 04:58:20|6846.9|6844.1|6846.8|6844|6846.9|6844.1|6846.3|6843.5|2
1626843520000|2021-07-21 04:58:40|6846.4|6843.6|6846.6|6843.8|6846.8|6844|6846.3|6843.5|3
1626843540000|2021-07-21 04:59:00|6846.3|6843.5|6845.8|6843|6846.3|6843.5|6845.8|6843|0
1626843550000|2021-07-21 04:59:10|6845.6|6842.8|6844.8|6842|6845.8|6843|6844.8|6842|4
1626843560000|2021-07-21 04:59:20|6845.1|6842.3|6844.8|6842|6845.4|6842.6|6844.8|6842|3
1626843570000|2021-07-21 04:59:30|6844.3|6841.5|6841.8|6839|6844.3|6841.5|6841.6|6838.8|21
1626843580000|2021-07-21 04:59:40|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|1
1626843590000|2021-07-21 04:59:50|6841.1|6838.3|6841.6|6838.8|6841.8|6839|6840.9|6838.1|2
1626843600000|2021-07-21 05:00:00|6841.3|6838.5|6842.4|6839.6|6842.4|6839.6|6841|6838.2|4
1626843610000|2021-07-21 05:00:10|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6842.8|6840|4
1626843630000|2021-07-21 05:00:30|6843.1|6840.3|6843.3|6840.5|6843.3|6840.5|6842.8|6840|1
1626843650000|2021-07-21 05:00:50|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|0
1626843660000|2021-07-21 05:01:00|6842.9|6840.1|6842.6|6839.8|6842.9|6840.1|6842.6|6839.8|0
1626843670000|2021-07-21 05:01:10|6842.5|6839.7|6841.6|6838.8|6842.5|6839.7|6841.6|6838.8|0
1626843680000|2021-07-21 05:01:20|6841.4|6838.6|6841.8|6839|6841.8|6839|6841.4|6838.6|1
1626843690000|2021-07-21 05:01:30|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|1
1626843700000|2021-07-21 05:01:40|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1626843710000|2021-07-21 05:01:50|6841.9|6839.1|6841.3|6838.5|6841.9|6839.1|6841.1|6838.3|4
1626843720000|2021-07-21 05:02:00|6841.8|6839|6841.8|6839|6842.3|6839.5|6841.8|6839|2
1626843730000|2021-07-21 05:02:10|6841.9|6839.1|6842.5|6839.7|6842.5|6839.7|6841.9|6839.1|3
1626843750000|2021-07-21 05:02:30|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|0
1626843760000|2021-07-21 05:02:40|6843.4|6840.6|6843.8|6841|6843.8|6841|6843.4|6840.6|1
1626843770000|2021-07-21 05:02:50|6844.1|6841.3|6844.6|6841.8|6844.8|6842|6844.1|6841.3|3
1626843780000|2021-07-21 05:03:00|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|1
1626843790000|2021-07-21 05:03:10|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|0
1626843800000|2021-07-21 05:03:20|6844.4|6841.6|6845.3|6842.5|6845.3|6842.5|6844.4|6841.6|0
1626843810000|2021-07-21 05:03:30|6845.4|6842.6|6845.8|6843|6845.8|6843|6845.4|6842.6|1
1626843820000|2021-07-21 05:03:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|7
1626843830000|2021-07-21 05:03:50|6845|6842.2|6844.6|6841.8|6845|6842.2|6844.6|6841.8|0
1626843840000|2021-07-21 05:04:00|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1626843850000|2021-07-21 05:04:10|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|0
1626843860000|2021-07-21 05:04:20|6843.8|6841|6843.9|6841.1|6843.9|6841.1|6843.5|6840.7|0
1626843870000|2021-07-21 05:04:30|6844|6841.2|6844.4|6841.6|6844.4|6841.6|6844|6841.2|0
1626843880000|2021-07-21 05:04:40|6844.3|6841.5|6845.1|6842.3|6845.4|6842.6|6843.9|6841.1|8
1626843890000|2021-07-21 05:04:50|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|0
1626843900000|2021-07-21 05:05:00|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.8|6841|0
1626843910000|2021-07-21 05:05:10|6843.9|6841.1|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|0
1626843930000|2021-07-21 05:05:30|6844.3|6841.5|6845.8|6843|6845.8|6843|6844|6841.2|2
1626843940000|2021-07-21 05:05:40|6845.6|6842.8|6845.9|6843.1|6845.9|6843.1|6845.6|6842.8|3
1626843950000|2021-07-21 05:05:50|6846.8|6844|6847.8|6845|6847.8|6845|6846.8|6844|1
1626843960000|2021-07-21 05:06:00|6847.3|6844.5|6846.9|6844.1|6847.8|6845|6846.9|6844.1|0
1626843970000|2021-07-21 05:06:10|6847.4|6844.6|6847.8|6845|6848.3|6845.5|6846.9|6844.1|0
1626843980000|2021-07-21 05:06:20|6847.6|6844.8|6847.8|6845|6847.8|6845|6847.6|6844.8|0
1626843990000|2021-07-21 05:06:30|6847.6|6844.8|6849.3|6846.5|6849.3|6846.5|6847.6|6844.8|3
1626844000000|2021-07-21 05:06:40|6849.8|6847|6849.8|6847|6849.8|6847|6849.3|6846.5|0
1626844010000|2021-07-21 05:06:50|6849.9|6847.1|6849.9|6847.1|6851|6847.5|6849.9|6847|0
1626844020000|2021-07-21 05:07:00|6850.4|6847.6|6851.3|6848.5|6851.3|6848.5|6850.4|6847.6|6
1626844030000|2021-07-21 05:07:10|6852.3|6849.5|6852.6|6849.8|6852.8|6850|6852.3|6849.5|4
1626844040000|2021-07-21 05:07:20|6852.3|6849.5|6851.9|6849.1|6852.8|6850|6851.9|6849.1|2
1626844050000|2021-07-21 05:07:30|6851.8|6849|6849.9|6847.1|6851.9|6849.1|6849.9|6847.1|3
1626844060000|2021-07-21 05:07:40|6850.3|6847.5|6849.8|6847|6850.4|6847.6|6849.8|6847|1
1626844070000|2021-07-21 05:07:50|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.8|6847|1
1626844080000|2021-07-21 05:08:00|6849.6|6846.8|6847.9|6845.1|6849.6|6846.8|6847.9|6845.1|0
1626844090000|2021-07-21 05:08:10|6847.8|6845|6847.9|6845.1|6847.9|6845.1|6847.3|6844.5|1
1626844110000|2021-07-21 05:08:30|6847.8|6845|6847.9|6845.1|6847.9|6845.1|6847.3|6844.5|1
1626844120000|2021-07-21 05:08:40|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|0
1626844170000|2021-07-21 05:09:30|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|4
1626844180000|2021-07-21 05:09:40|6845.9|6843.1|6846.3|6843.5|6846.3|6843.5|6845.8|6843|8
1626844190000|2021-07-21 05:09:50|6846.4|6843.6|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|0
1626844210000|2021-07-21 05:10:10|6847.8|6845|6847.9|6845.1|6847.9|6845.1|6847.8|6845|1
1626844220000|2021-07-21 05:10:20|6848.4|6845.6|6848|6845.2|6848.4|6845.6|6848|6845.2|2
1626844230000|2021-07-21 05:10:30|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|0
1626844240000|2021-07-21 05:10:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.8|6845|2
1626844300000|2021-07-21 05:11:40|6847.8|6845|6846.9|6844.1|6847.8|6845|6846.9|6844.1|2
1626844310000|2021-07-21 05:11:50|6847|6844.2|6846.8|6844|6847.4|6844.6|6846.8|6844|1
1626844320000|2021-07-21 05:12:00|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1626844330000|2021-07-21 05:12:10|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|2
1626844340000|2021-07-21 05:12:20|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|1
1626844360000|2021-07-21 05:12:40|||||||||1
1626844370000|2021-07-21 05:12:50|6846.4|6843.6|6846.8|6844|6846.8|6844|6846.4|6843.6|0
1626844380000|2021-07-21 05:13:00|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|1
1626844390000|2021-07-21 05:13:10|6846.9|6844.1|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|4
1626844400000|2021-07-21 05:13:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|1
1626844420000|2021-07-21 05:13:40|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1626844440000|2021-07-21 05:14:00|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1626844450000|2021-07-21 05:14:10|6848.1|6845.3|6846.9|6844.1|6848.1|6845.3|6846.3|6843.5|10
1626844460000|2021-07-21 05:14:20|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6
1626844470000|2021-07-21 05:14:30|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1626844490000|2021-07-21 05:14:50|6848|6845.2|6847.3|6844.5|6848|6845.2|6847.3|6844.5|0
1626844500000|2021-07-21 05:15:00|6847.8|6845|6846.6|6843.8|6847.9|6845.1|6846.6|6843.8|0
1626844510000|2021-07-21 05:15:10|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1626844520000|2021-07-21 05:15:20|6846.4|6843.6|6846.3|6843.5|6846.8|6844|6846.3|6843.5|1
1626844540000|2021-07-21 05:15:40|6846.4|6843.6|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1626844550000|2021-07-21 05:15:50|||||||||1
1626844560000|2021-07-21 05:16:00|6846.8|6844|6846.9|6844.1|6846.9|6844.1|6846.8|6844|1
1626844570000|2021-07-21 05:16:10|6847.3|6844.5|6847.8|6845|6847.8|6845|6847.3|6844.5|0
1626844590000|2021-07-21 05:16:30|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|0
1626844600000|2021-07-21 05:16:40|6847.4|6844.6|6847.9|6845.1|6848.3|6845.5|6847.4|6844.6|2
1626844620000|2021-07-21 05:17:00|6847.6|6844.8|6847.3|6844.5|6847.6|6844.8|6847.3|6844.5|0
1626844650000|2021-07-21 05:17:30|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1626844660000|2021-07-21 05:17:40|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|3
1626844670000|2021-07-21 05:17:50|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|1
1626844680000|2021-07-21 05:18:00|6846.8|6844|6846.6|6843.8|6846.9|6844.1|6846.6|6843.8|0
1626844690000|2021-07-21 05:18:10|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|0
1626844700000|2021-07-21 05:18:20|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1626844720000|2021-07-21 05:18:40|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|1
1626844730000|2021-07-21 05:18:50|||||||||1
1626844750000|2021-07-21 05:19:10|6846.7|6843.9|6846.9|6844.1|6846.9|6844.1|6846.7|6843.9|1
1626844760000|2021-07-21 05:19:20|6848.4|6845.6|6849.5|6846.7|6849.5|6846.7|6848.4|6845.6|1
1626844770000|2021-07-21 05:19:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|0
1626844780000|2021-07-21 05:19:40|6849.7|6846.9|6851.7|6848.9|6851.9|6849.1|6849.4|6846.6|4
1626844800000|2021-07-21 05:20:00|6851.6|6848.8|6851.7|6848.9|6851.7|6848.9|6851.6|6848.8|0
1626844840000|2021-07-21 05:20:40|6851.6|6848.8|6851.7|6848.9|6851.7|6848.9|6851.6|6848.8|1
1626844850000|2021-07-21 05:20:50|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1626844860000|2021-07-21 05:21:00|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.6|6848.8|0
1626844890000|2021-07-21 05:21:30|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|2
1626844910000|2021-07-21 05:21:50|6851.7|6848.9|6852.1|6849.3|6852.1|6849.3|6851.7|6848.9|1
1626844920000|2021-07-21 05:22:00|6852.4|6849.6|6852.7|6849.9|6852.7|6849.9|6852.4|6849.6|3
1626844930000|2021-07-21 05:22:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1626844940000|2021-07-21 05:22:20|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1626844950000|2021-07-21 05:22:30|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|2
1626844980000|2021-07-21 05:23:00|6852.2|6849.4|6852.1|6849.3|6852.2|6849.4|6852.1|6849.3|10
1626844990000|2021-07-21 05:23:10|||||||||3
1626845010000|2021-07-21 05:23:30|||||||||3
1626845020000|2021-07-21 05:23:40|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|3
1626845030000|2021-07-21 05:23:50|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1626845040000|2021-07-21 05:24:00|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1626845060000|2021-07-21 05:24:20|6852.7|6849.9|6852.7|6849.9|6852.9|6850.1|6852.7|6849.9|2
1626845080000|2021-07-21 05:24:40|6853.5|6850.7|6853.2|6850.4|6853.7|6850.9|6853.2|6850.4|2
1626845100000|2021-07-21 05:25:00|6853|6850.2|6853.2|6850.4|6853.2|6850.4|6852.6|6849.8|1
1626845120000|2021-07-21 05:25:20|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1626845130000|2021-07-21 05:25:30|6853.9|6851.1|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|5
1626845140000|2021-07-21 05:25:40|6853.1|6850.3|6853.2|6850.4|6853.2|6850.4|6853.1|6850.3|11
1626845160000|2021-07-21 05:26:00|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1626845170000|2021-07-21 05:26:10|6852.7|6849.9|6853.2|6850.4|6853.2|6850.4|6852.7|6849.9|12
1626845180000|2021-07-21 05:26:20|6852.7|6849.9|6851.7|6848.9|6852.7|6849.9|6851.6|6848.8|3
1626845190000|2021-07-21 05:26:30|6851.6|6848.8|6851.9|6849.1|6851.9|6849.1|6851.6|6848.8|0
1626845200000|2021-07-21 05:26:40|6852|6849.2|6852.9|6850.1|6852.9|6850.1|6851.9|6849.1|4
1626845210000|2021-07-21 05:26:50|||||||||2
1626845220000|2021-07-21 05:27:00|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|0
1626845230000|2021-07-21 05:27:10|6852.7|6849.9|6852.6|6849.8|6852.7|6849.9|6852.2|6849.4|5
1626845250000|2021-07-21 05:27:30|6852.2|6849.4|6852.6|6849.8|6852.7|6849.9|6852.2|6849.4|76
1626845260000|2021-07-21 05:27:40|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|0
1626845270000|2021-07-21 05:27:50|6851.7|6848.9|6851.6|6848.8|6851.9|6849.1|6851.6|6848.8|0
1626845280000|2021-07-21 05:28:00|6851.7|6848.9|6851.9|6849.1|6851.9|6849.1|6851.7|6848.9|0
1626845300000|2021-07-21 05:28:20|6851.7|6848.9|6851.9|6849.1|6851.9|6849.1|6851.7|6848.9|0
1626845320000|2021-07-21 05:28:40|||||||||1
1626845330000|2021-07-21 05:28:50|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|0
1626845340000|2021-07-21 05:29:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.6|6848.8|2
1626845350000|2021-07-21 05:29:10|6851.7|6848.9|6851.6|6848.8|6851.7|6848.9|6851.6|6848.8|0
1626845360000|2021-07-21 05:29:20|6851.7|6848.9|6851.9|6849.1|6851.9|6849.1|6851.7|6848.9|0
1626845380000|2021-07-21 05:29:40|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|0
1626845390000|2021-07-21 05:29:50|6852.1|6849.3|6852.1|6849.3|6852.2|6849.4|6852.1|6849.3|0
1626845400000|2021-07-21 05:30:00|6852.2|6849.4|6852.9|6850.1|6853.4|6850.6|6852.1|6849.3|20
1626845410000|2021-07-21 05:30:10|6853.7|6850.9|6856.2|6853.4|6857|6853.9|6853.7|6850.9|11
1626845420000|2021-07-21 05:30:20|6855.7|6852.9|6854.2|6851.4|6855.7|6852.9|6852.7|6849.9|20
1626845430000|2021-07-21 05:30:30|6854.6|6851.8|6856.7|6853.9|6857.2|6854.4|6854.6|6851.8|10
1626845440000|2021-07-21 05:30:40|6856.6|6853.8|6858.2|6855.4|6860.2|6857.4|6856.6|6853.8|21
1626845450000|2021-07-21 05:30:50|6858|6855.2|6858.9|6856.1|6859.3|6856.1|6857.4|6854.6|9
1626845460000|2021-07-21 05:31:00|6858.2|6855.4|6858.7|6855.9|6859.2|6856.4|6858.2|6855.4|3
1626845470000|2021-07-21 05:31:10|6858.9|6856.1|6862.4|6859.6|6863.7|6860.9|6858.9|6856.1|54
1626845480000|2021-07-21 05:31:20|6862.9|6860.1|6863.7|6860.9|6864.2|6861.4|6862.2|6859.4|25
1626845490000|2021-07-21 05:31:30|6863.4|6860.6|6864.7|6861.9|6864.9|6862.1|6863.2|6860.4|9
1626845500000|2021-07-21 05:31:40|6863.7|6860.9|6862.2|6859.4|6863.7|6860.9|6862.2|6859.4|6
1626845510000|2021-07-21 05:31:50|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|3
1626845520000|2021-07-21 05:32:00|6863.7|6860.9|6863.7|6860.9|6864.2|6861.4|6863.7|6860.9|6
1626845530000|2021-07-21 05:32:10|6863.9|6861.1|6864.7|6861.9|6864.9|6862.1|6862.7|6859.9|12
1626845540000|2021-07-21 05:32:20|6865.7|6862.9|6864.2|6861.4|6865.7|6862.9|6863.7|6860.9|5
1626845550000|2021-07-21 05:32:30|6863.7|6860.9|6862.2|6859.4|6863.7|6860.9|6862.2|6859.4|0
1626845560000|2021-07-21 05:32:40|6862.5|6859.7|6862.9|6860.1|6862.9|6860.1|6862.5|6859.7|0
1626845580000|2021-07-21 05:33:00|6863.2|6860.4|6862.9|6860.1|6863.9|6861.1|6862.2|6859.4|2
1626845590000|2021-07-21 05:33:10|6863.7|6860.9|6864.9|6862.1|6864.9|6862.1|6863.7|6860.9|2
1626845600000|2021-07-21 05:33:20|6864.7|6861.9|6862.9|6860.1|6864.7|6861.9|6862.7|6859.9|6
1626845610000|2021-07-21 05:33:30|6862.7|6859.9|6861.7|6858.9|6862.7|6859.9|6859.2|6856.4|30
1626845620000|2021-07-21 05:33:40|6861.5|6858.7|6861.9|6859.1|6861.9|6859.1|6861.5|6858.7|1
1626845630000|2021-07-21 05:33:50|6861.6|6858.8|6861.5|6858.7|6862|6858.9|6861|6858|5
1626845640000|2021-07-21 05:34:00|6861.9|6859.1|6860.9|6858.1|6861.9|6859.1|6860.9|6858.1|2
1626845650000|2021-07-21 05:34:10|6862.4|6859.6|6862.9|6860.1|6863.7|6860.9|6862.4|6859.6|4
1626845660000|2021-07-21 05:34:20|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.2|6860.4|2
1626845680000|2021-07-21 05:34:40|6863.7|6860.9|6864.4|6861.6|6864.4|6861.6|6861.9|6859.1|8
1626845690000|2021-07-21 05:34:50|6864.7|6861.9|6865.9|6863.1|6865.9|6863.1|6864.7|6861.9|2
1626845700000|2021-07-21 05:35:00|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|4
1626845710000|2021-07-21 05:35:10|6865.2|6862.4|6863.2|6860.4|6865.2|6862.4|6862.9|6860.1|16
1626845720000|2021-07-21 05:35:20|6863|6860.2|6861.9|6859.1|6863|6860.2|6861.9|6859.1|0
1626845740000|2021-07-21 05:35:40|6861.7|6858.9|6862.9|6860.1|6862.9|6860.1|6861.7|6858.9|3
1626845750000|2021-07-21 05:35:50|6862.7|6859.9|6862.9|6860.1|6862.9|6860.1|6862.7|6859.9|2
1626845760000|2021-07-21 05:36:00|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|4
1626845770000|2021-07-21 05:36:10|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1626845780000|2021-07-21 05:36:20|6861.7|6858.9|6861.9|6859.1|6861.9|6859.1|6861.7|6858.9|2
1626845790000|2021-07-21 05:36:30|6862.4|6859.6|6863.2|6860.4|6863.2|6860.4|6862.4|6859.6|4
1626845800000|2021-07-21 05:36:40|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|1
1626845810000|2021-07-21 05:36:50|6863.7|6860.9|6862.9|6860.1|6863.7|6860.9|6862.7|6859.9|5
1626845820000|2021-07-21 05:37:00|6863.4|6860.6|6863.7|6860.9|6863.7|6860.9|6863.4|6860.6|2
1626845830000|2021-07-21 05:37:10|6863.6|6860.8|6861.7|6858.9|6863.6|6860.8|6861.7|6858.9|9
1626845840000|2021-07-21 05:37:20|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|2
1626845850000|2021-07-21 05:37:30|6860.7|6857.9|6860.7|6857.9|6860.9|6858.1|6860.2|6857.4|0
1626845860000|2021-07-21 05:37:40|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.7|6857.9|0
1626845870000|2021-07-21 05:37:50|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.7|6857.9|3
1626845890000|2021-07-21 05:38:10|6860.7|6857.9|6860.6|6857.8|6860.7|6857.9|6860.2|6857.4|15
1626845900000|2021-07-21 05:38:20|6860.7|6857.9|6860.2|6857.4|6860.7|6857.9|6860.2|6857.4|0
1626845910000|2021-07-21 05:38:30|6860.6|6857.8|6859.9|6857.1|6860.6|6857.8|6859.9|6857.1|5
1626845930000|2021-07-21 05:38:50|6859.7|6856.9|6859.7|6856.9|6859.9|6857.1|6859.7|6856.9|3
1626845940000|2021-07-21 05:39:00|6858.7|6855.9|6857.2|6854.4|6858.7|6855.9|6857.2|6854.4|12
1626845950000|2021-07-21 05:39:10|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1626845960000|2021-07-21 05:39:20|6857.7|6854.9|6857.9|6855.1|6857.9|6855.1|6857.6|6854.8|5
1626845980000|2021-07-21 05:39:40|6858|6855.2|6860.2|6857.4|6860.2|6857.4|6858|6855.2|0
1626845990000|2021-07-21 05:39:50|6860.7|6857.9|6860.8|6858|6860.8|6858|6860.7|6857.9|1
1626846000000|2021-07-21 05:40:00|6860.7|6857.9|6861.2|6858.4|6861.2|6858.4|6860.6|6857.8|3
1626846010000|2021-07-21 05:40:10|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|1
1626846020000|2021-07-21 05:40:20|6860.6|6857.8|6859.6|6856.8|6860.6|6857.8|6859.1|6856.3|2
1626846040000|2021-07-21 05:40:40|6859.5|6856.7|6858.2|6855.4|6859.5|6856.7|6858.2|6855.4|0
1626846050000|2021-07-21 05:40:50|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1626846060000|2021-07-21 05:41:00|6859.1|6856.3|6858.8|6856|6859.2|6856.4|6858.7|6855.9|1
1626846070000|2021-07-21 05:41:10|6859.1|6856.3|6859.2|6856.4|6859.2|6856.4|6857.7|6854.9|3
1626846080000|2021-07-21 05:41:20|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1626846090000|2021-07-21 05:41:30|6858|6855.2|6858.2|6855.4|6858.7|6855.9|6857.7|6854.9|3
1626846100000|2021-07-21 05:41:40|6859.2|6856.4|6858.7|6855.9|6859.2|6856.4|6858.3|6855.5|2
1626846110000|2021-07-21 05:41:50|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|1
1626846120000|2021-07-21 05:42:00|6859.6|6856.8|6858.8|6856|6859.6|6856.8|6858.7|6855.9|1
1626846130000|2021-07-21 05:42:10|6858.5|6855.7|6858.8|6856|6859.3|6856.5|6858.2|6855.4|5
1626846140000|2021-07-21 05:42:20|6858.7|6855.9|6858.7|6855.9|6858.8|6856|6858.6|6855.8|1
1626846150000|2021-07-21 05:42:30|6858.6|6855.8|6858.7|6855.9|6858.7|6855.9|6858.6|6855.8|1
1626846160000|2021-07-21 05:42:40|6858.8|6856|6858.7|6855.9|6858.8|6856|6858.7|6855.9|2
1626846170000|2021-07-21 05:42:50|6859.3|6856.5|6859.8|6857|6860.7|6857.9|6858.7|6855.9|10
1626846180000|2021-07-21 05:43:00|6860.2|6857.4|6859.7|6856.9|6861.2|6858.4|6859.7|6856.9|1
1626846190000|2021-07-21 05:43:10|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1626846210000|2021-07-21 05:43:30|6858.7|6855.9|6859.7|6856.9|6859.7|6856.9|6858.7|6855.9|3
1626846220000|2021-07-21 05:43:40|6860.1|6857.3|6860.7|6857.9|6860.8|6858|6859.8|6857|4
1626846230000|2021-07-21 05:43:50|6860.8|6858|6861.7|6858.9|6861.8|6859|6860.8|6858|0
1626846240000|2021-07-21 05:44:00|6861.5|6858.7|6861.2|6858.4|6861.8|6859|6860.8|6858|3
1626846250000|2021-07-21 05:44:10|6861.3|6858.5|6861.2|6858.4|6861.3|6858.5|6861.2|6858.4|1
1626846260000|2021-07-21 05:44:20|6861.5|6858.7|6861.6|6858.8|6862.2|6859.4|6860.7|6857.9|0
1626846270000|2021-07-21 05:44:30|6861.7|6858.9|6861.6|6858.8|6861.7|6858.9|6861.6|6858.8|0
1626846280000|2021-07-21 05:44:40|6861.7|6858.9|6862.2|6859.4|6862.2|6859.4|6861.7|6858.9|0
1626846290000|2021-07-21 05:44:50|6862.7|6859.9|6862.6|6859.8|6862.7|6859.9|6862.6|6859.8|1
1626846300000|2021-07-21 05:45:00|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6861.7|6858.9|0
1626846310000|2021-07-21 05:45:10|6862.1|6859.3|6862.7|6859.9|6863.7|6860.9|6861.7|6858.9|22
1626846320000|2021-07-21 05:45:20|6863.2|6860.4|6862.7|6859.9|6863.2|6860.4|6862.2|6859.4|0
1626846330000|2021-07-21 05:45:30|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1626846340000|2021-07-21 05:45:40|6862.7|6859.9|6863.2|6860.4|6863.7|6860.9|6862.6|6859.8|0
1626846350000|2021-07-21 05:45:50|6863.3|6860.5|6863.6|6860.8|6863.7|6860.9|6863.3|6860.5|0
1626846360000|2021-07-21 05:46:00|6863.2|6860.4|6862.6|6859.8|6863.2|6860.4|6862.6|6859.8|0
1626846380000|2021-07-21 05:46:20|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|3
1626846390000|2021-07-21 05:46:30|6863.6|6860.8|6863.2|6860.4|6864.2|6861.4|6863.2|6860.4|2
1626846400000|2021-07-21 05:46:40|6863.1|6860.3|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|0
1626846410000|2021-07-21 05:46:50|6862.7|6859.9|6861.8|6859|6862.8|6860|6861.8|6859|3
1626846420000|2021-07-21 05:47:00|6861.6|6858.8|6860.7|6857.9|6861.6|6858.8|6860.7|6857.9|2
1626846430000|2021-07-21 05:47:10|6861.1|6858.3|6860.6|6857.8|6861.3|6858.5|6860.6|6857.8|4
1626846450000|2021-07-21 05:47:30|6860.2|6857.4|6859.7|6856.9|6860.2|6857.4|6859.7|6856.9|0
1626846460000|2021-07-21 05:47:40|||||||||8
1626846470000|2021-07-21 05:47:50|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|0
1626846480000|2021-07-21 05:48:00|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|25
1626846490000|2021-07-21 05:48:10|6860.3|6857.5|6860.7|6857.9|6860.7|6857.9|6860.3|6857.5|0
1626846500000|2021-07-21 05:48:20|6861.6|6858.8|6860.7|6857.9|6861.6|6858.8|6860.7|6857.9|11
1626846510000|2021-07-21 05:48:30|6861.1|6858.3|6863.2|6860.4|6863.2|6860.4|6861.1|6858.3|10
1626846520000|2021-07-21 05:48:40|6863.7|6860.9|6863.6|6860.8|6863.7|6860.9|6863.6|6860.8|0
1626846530000|2021-07-21 05:48:50|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|1
1626846540000|2021-07-21 05:49:00|6863.5|6860.7|6864.2|6861.4|6864.7|6861.9|6863.5|6860.7|0
1626846550000|2021-07-21 05:49:10|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.6|6860.8|0
1626846560000|2021-07-21 05:49:20|6863.1|6860.3|6862.2|6859.4|6863.1|6860.3|6862.2|6859.4|0
1626846570000|2021-07-21 05:49:30|6862.6|6859.8|6864.7|6861.9|6864.7|6861.9|6862.6|6859.8|6
1626846580000|2021-07-21 05:49:40|6865|6862.2|6864.8|6862|6865.7|6862.9|6864.7|6861.9|5
1626846590000|2021-07-21 05:49:50|6864.7|6861.9|6864.8|6862|6864.8|6862|6864.7|6861.9|0
1626846610000|2021-07-21 05:50:10|6865.2|6862.4|6865|6862.2|6865.2|6862.4|6864.7|6861.9|6
1626846620000|2021-07-21 05:50:20|6864.7|6861.9|6865.7|6862.9|6865.8|6863|6864.7|6861.9|19
1626846630000|2021-07-21 05:50:30|6864.8|6862|6865.3|6862.5|6865.3|6862.5|6864.7|6861.9|2
1626846640000|2021-07-21 05:50:40|6865.7|6862.9|6864.7|6861.9|6865.7|6862.9|6864.7|6861.9|0
1626846660000|2021-07-21 05:51:00|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|7
1626846670000|2021-07-21 05:51:10|6864.7|6861.9|6863.2|6860.4|6864.7|6861.9|6863.2|6860.4|0
1626846680000|2021-07-21 05:51:20|6863.3|6860.5|6863.7|6860.9|6863.7|6860.9|6863.3|6860.5|0
1626846690000|2021-07-21 05:51:30|6863.8|6861|6863.8|6861|6864|6861.2|6863.8|6861|3
1626846700000|2021-07-21 05:51:40|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|0
1626846710000|2021-07-21 05:51:50|6863.3|6860.5|6863.8|6861|6863.8|6861|6863.3|6860.5|1
1626846720000|2021-07-21 05:52:00|6863.6|6860.8|6862.7|6859.9|6863.6|6860.8|6862.7|6859.9|0
1626846730000|2021-07-21 05:52:10|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|11
1626846740000|2021-07-21 05:52:20|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1626846750000|2021-07-21 05:52:30|6861.2|6858.4|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|0
1626846760000|2021-07-21 05:52:40|6860.8|6858|6861.3|6858.5|6861.3|6858.5|6860.7|6857.9|4
1626846770000|2021-07-21 05:52:50|6861.2|6858.4|6861.6|6858.8|6861.7|6858.9|6861.2|6858.4|2
1626846780000|2021-07-21 05:53:00|6860.7|6857.9|6861.7|6858.9|6861.8|6859|6859.7|6856.9|6
1626846790000|2021-07-21 05:53:10|6861.6|6858.8|6861.2|6858.4|6861.6|6858.8|6861.2|6858.4|0
1626846800000|2021-07-21 05:53:20|6860.7|6857.9|6861.2|6858.4|6861.2|6858.4|6860.7|6857.9|0
1626846810000|2021-07-21 05:53:30|6861.3|6858.5|6863.6|6860.8|6863.6|6860.8|6861.3|6858.5|5
1626846820000|2021-07-21 05:53:40|6863.4|6860.6|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|2
1626846830000|2021-07-21 05:53:50|6863.4|6860.6|6863.1|6860.3|6863.4|6860.6|6863.1|6860.3|2
1626846840000|2021-07-21 05:54:00|6862.2|6859.4|6860.2|6857.4|6862.7|6859.4|6859.2|6856.4|7
1626846860000|2021-07-21 05:54:20|6859.2|6856.4|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|1
1626846870000|2021-07-21 05:54:30|6859.3|6856.5|6859.7|6856.9|6859.7|6856.9|6859.3|6856.5|0
1626846880000|2021-07-21 05:54:40|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|1
1626846890000|2021-07-21 05:54:50|6859.7|6856.9|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|2
1626846910000|2021-07-21 05:55:10|6859.1|6856.3|6860.7|6857.9|6860.7|6857.9|6858.7|6855.9|1
1626846920000|2021-07-21 05:55:20|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|7
1626846930000|2021-07-21 05:55:30|6859.6|6856.8|6859.2|6856.4|6859.6|6856.8|6859.2|6856.4|0
1626846950000|2021-07-21 05:55:50|6859.1|6856.3|6860.2|6857.4|6860.7|6857.9|6858.7|6855.9|7
1626846960000|2021-07-21 05:56:00|6860.6|6857.8|6860.7|6857.9|6860.7|6857.9|6860.6|6857.8|1
1626846970000|2021-07-21 05:56:10|6860.2|6857.4|6861.2|6858.4|6861.2|6858.4|6859.7|6856.9|19
1626846980000|2021-07-21 05:56:20|6861.1|6858.3|6860.8|6858|6861.2|6858.4|6860.7|6857.9|11
1626846990000|2021-07-21 05:56:30|6861.2|6858.4|6862.7|6859.9|6862.8|6860|6861.2|6858.4|5
1626847000000|2021-07-21 05:56:40|6862.2|6859.4|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|1
1626847030000|2021-07-21 05:57:10|6861.7|6858.9|6861.6|6858.8|6861.7|6858.9|6861.6|6858.8|0
1626847040000|2021-07-21 05:57:20|6860.7|6857.9|6860.8|6858|6861.3|6858.5|6860.7|6857.9|1
1626847060000|2021-07-21 05:57:40|6861.6|6858.8|6863.2|6860.4|6863.2|6860.4|6861.6|6858.8|4
1626847080000|2021-07-21 05:58:00|6863.7|6860.9|6862.7|6859.9|6863.7|6860.9|6862.2|6858.9|1
1626847090000|2021-07-21 05:58:10|6862.6|6859.8|6861.2|6858.4|6862.6|6859.8|6861.2|6858.4|1
1626847100000|2021-07-21 05:58:20|6860.7|6857.9|6860.6|6857.8|6860.7|6857.9|6860.6|6857.8|2
1626847110000|2021-07-21 05:58:30|6860.2|6857.4|6861.6|6858.8|6861.7|6858.9|6860.2|6857.4|18
1626847120000|2021-07-21 05:58:40|6861.3|6858.5|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|1
1626847130000|2021-07-21 05:58:50|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|1
1626847140000|2021-07-21 05:59:00|6860.2|6857.4|6860.6|6857.8|6860.7|6857.9|6860.2|6857.4|0
1626847150000|2021-07-21 05:59:10|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1626847160000|2021-07-21 05:59:20|6860.9|6858.1|6860.7|6857.9|6861.3|6858.5|6860.7|6857.9|10
1626847170000|2021-07-21 05:59:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|8
1626847180000|2021-07-21 05:59:40|6862.7|6859.9|6863.7|6860.9|6863.7|6860.9|6862.7|6859.9|2
1626847190000|2021-07-21 05:59:50|6863.2|6860.4|6863.2|6860.4|6863.8|6861|6863.2|6860.4|5
1626847200000|2021-07-21 06:00:00|6863.7|6860.9|6863.7|6860.9|6864.7|6861.9|6863.2|6860.4|6
1626847210000|2021-07-21 06:00:10|6863.4|6860.6|6862.6|6859.8|6863.4|6860.6|6862.4|6859.6|6
1626847220000|2021-07-21 06:00:20|6861.7|6858.9|6861.6|6858.8|6861.7|6858.9|6861.1|6858.3|7
1626847230000|2021-07-21 06:00:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|2
1626847240000|2021-07-21 06:00:40|6860.7|6857.9|6861.2|6858.4|6861.2|6858.4|6860.7|6857.9|0
1626847250000|2021-07-21 06:00:50|6861.7|6858.9|6862.8|6860|6862.8|6860|6861.7|6858.9|0
1626847260000|2021-07-21 06:01:00|6864.2|6861.4|6869.6|6866.8|6869.6|6866.8|6864.2|6861.4|30
1626847270000|2021-07-21 06:01:10|6868.7|6865.9|6868.6|6865.8|6868.7|6865.9|6868.6|6865.8|6
1626847280000|2021-07-21 06:01:20|6868.7|6865.9|6869.2|6866.4|6869.2|6866.4|6868.7|6865.9|14
1626847290000|2021-07-21 06:01:30|6869.4|6866.6|6869.6|6866.8|6870.6|6867.8|6868.7|6865.9|128
1626847300000|2021-07-21 06:01:40|6869.7|6866.9|6870.2|6867.4|6870.7|6867.9|6869.1|6866.3|12
1626847310000|2021-07-21 06:01:50|6870.3|6867.5|6869.2|6866.4|6871.7|6868.9|6869.2|6866.4|31
1626847320000|2021-07-21 06:02:00|6869.1|6866.3|6871.7|6868.9|6871.7|6868.9|6868.8|6866|23
1626847330000|2021-07-21 06:02:10|6871.3|6868.5|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|4
1626847340000|2021-07-21 06:02:20|6871.3|6868.5|6870.6|6867.8|6871.6|6868.8|6870.2|6867.4|3
1626847350000|2021-07-21 06:02:30|6870.2|6867.4|6870.7|6867.9|6870.7|6867.9|6869.7|6866.9|4
1626847360000|2021-07-21 06:02:40|6870.6|6867.8|6868.7|6865.9|6870.6|6867.8|6868.6|6865.8|23
1626847370000|2021-07-21 06:02:50|6868.6|6865.8|6868.6|6865.8|6868.7|6865.9|6867.7|6864.9|22
1626847380000|2021-07-21 06:03:00|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.6|6865.8|3
1626847390000|2021-07-21 06:03:10|6868.6|6865.8|6868.6|6865.8|6868.7|6865.9|6868.6|6865.8|0
1626847410000|2021-07-21 06:03:30|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6867.7|6864.9|11
1626847420000|2021-07-21 06:03:40|6867.7|6864.9|6865.2|6862.4|6867.7|6864.9|6865.2|6862.4|20
1626847430000|2021-07-21 06:03:50|6864.2|6861.4|6863.3|6860.5|6864.2|6861.4|6863.2|6860.4|4
1626847440000|2021-07-21 06:04:00|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6862.6|6859.8|10
1626847450000|2021-07-21 06:04:10|6863.3|6860.5|6864.7|6861.9|6864.8|6862|6863.2|6860.4|7
1626847460000|2021-07-21 06:04:20|6864.8|6862|6865.2|6862.4|6865.2|6862.4|6864.8|6862|1
1626847470000|2021-07-21 06:04:30|6864.7|6861.9|6864.8|6862|6864.8|6862|6864.3|6861.5|5
1626847480000|2021-07-21 06:04:40|6864.7|6861.9|6864.8|6862|6865.3|6862.5|6864.7|6861.9|8
1626847490000|2021-07-21 06:04:50|6866.2|6863.4|6866.7|6863.9|6867.2|6864.4|6866.2|6863.4|3
1626847500000|2021-07-21 06:05:00|6867.1|6864.3|6865.8|6863|6867.2|6864.4|6865.7|6862.9|22
1626847510000|2021-07-21 06:05:10|6865.7|6862.9|6864.3|6861.5|6865.7|6862.9|6864.3|6861.5|14
1626847520000|2021-07-21 06:05:20|6864.1|6861.3|6863.7|6860.9|6864.1|6861.3|6863.7|6860.9|9
1626847530000|2021-07-21 06:05:30|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|8
1626847540000|2021-07-21 06:05:40|6862.2|6859.4|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|21
1626847550000|2021-07-21 06:05:50|6862.1|6859.3|6861.8|6859|6862.1|6859.3|6860.8|6858|5
1626847560000|2021-07-21 06:06:00|6861.7|6858.9|6860.7|6857.9|6861.7|6858.9|6860.7|6857.9|2
1626847570000|2021-07-21 06:06:10|6861.3|6858.5|6860.8|6858|6861.8|6859|6860.8|6858|6
1626847580000|2021-07-21 06:06:20|6860.7|6857.9|6860.8|6858|6860.8|6858|6860.7|6857.9|46
1626847590000|2021-07-21 06:06:30|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1626847600000|2021-07-21 06:06:40|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|0
1626847610000|2021-07-21 06:06:50|6859.7|6856.9|6859.3|6856.5|6859.7|6856.9|6859.3|6856.5|11
1626847620000|2021-07-21 06:07:00|6859.7|6856.9|6859.8|6857|6859.8|6857|6859.7|6856.9|13
1626847630000|2021-07-21 06:07:10|6859.9|6857.1|6859.8|6857|6860.8|6858|6859.7|6856.9|11
1626847640000|2021-07-21 06:07:20|6860.3|6857.5|6861.2|6858.4|6861.2|6858.4|6860.3|6857.5|1
1626847660000|2021-07-21 06:07:40|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1626847670000|2021-07-21 06:07:50|6861.6|6858.8|6861.7|6858.9|6861.7|6858.9|6861.6|6858.8|1
1626847680000|2021-07-21 06:08:00|6861.3|6858.5|6861.7|6858.9|6861.7|6858.9|6861.3|6858.5|6
1626847690000|2021-07-21 06:08:10|6861.6|6858.8|6861.7|6858.9|6861.7|6858.9|6861.6|6858.8|1
1626847710000|2021-07-21 06:08:30|||||||||1
1626847720000|2021-07-21 06:08:40|6861.6|6858.8|6861.2|6858.4|6861.6|6858.8|6860.7|6857.9|4
1626847730000|2021-07-21 06:08:50|6861.3|6858.5|6861.7|6858.9|6862.2|6859.4|6861.3|6858.5|7
1626847740000|2021-07-21 06:09:00|||||||||2
1626847750000|2021-07-21 06:09:10|6860.7|6857.9|6861.7|6858.9|6862.2|6859.4|6860.7|6857.9|8
1626847760000|2021-07-21 06:09:20|6861.8|6859|6862.2|6859.4|6862.2|6859.4|6861.8|6859|1
1626847770000|2021-07-21 06:09:30|6862.3|6859.5|6860.7|6857.9|6862.7|6859.9|6860.7|6857.9|5
1626847780000|2021-07-21 06:09:40|||||||||6
1626847790000|2021-07-21 06:09:50|||||||||12
1626847800000|2021-07-21 06:10:00|||||||||3
1626847810000|2021-07-21 06:10:10|6860.3|6857.5|6860.7|6857.9|6860.7|6857.9|6860.1|6857.3|19
1626847820000|2021-07-21 06:10:20|6860.9|6858.1|6861.6|6858.8|6861.7|6858.9|6860.9|6858.1|2
1626847830000|2021-07-21 06:10:30|6861.2|6858.4|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|0
1626847860000|2021-07-21 06:11:00|6861|6858.2|6861.7|6858.9|6862.5|6859.7|6861|6858.2|3
1626847880000|2021-07-21 06:11:20|6862.5|6859.7|6862.7|6859.9|6863.7|6860.9|6862|6859.2|21
1626847890000|2021-07-21 06:11:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1626847900000|2021-07-21 06:11:40|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1626847910000|2021-07-21 06:11:50|6863.8|6861|6864.7|6861.9|6864.7|6861.9|6863.8|6861|0
1626847920000|2021-07-21 06:12:00|6866.5|6863.7|6865.7|6862.9|6866.8|6864|6865.7|6862.9|7
1626847930000|2021-07-21 06:12:10|6865.5|6862.7|6865.7|6862.9|6865.8|6863|6865.5|6862.7|0
1626847940000|2021-07-21 06:12:20|6866.2|6863.4|6866.7|6863.9|6867.5|6864.7|6866.2|6863.4|5
1626847950000|2021-07-21 06:12:30|6866.8|6864|6867.7|6864.9|6867.7|6864.9|6866.8|6864|6
1626847960000|2021-07-21 06:12:40|6868.2|6865.4|6867.2|6864.4|6868.2|6865.4|6867.2|6864.4|2
1626847970000|2021-07-21 06:12:50|6867|6864.2|6867.2|6864.4|6867.2|6864.4|6866.7|6863.9|0
1626847980000|2021-07-21 06:13:00|6866.7|6863.9|6866.5|6863.7|6866.7|6863.9|6866.5|6863.7|0
1626847990000|2021-07-21 06:13:10|6865.7|6862.9|6866.5|6863.7|6866.5|6863.7|6865.7|6862.9|2
1626848000000|2021-07-21 06:13:20|6866.8|6864|6867.2|6864.4|6867.8|6865|6866.8|6864|47
1626848010000|2021-07-21 06:13:30|6866.8|6864|6866.2|6863.4|6867.3|6864.5|6866.2|6863.3|2
1626848020000|2021-07-21 06:13:40|6866.5|6863.7|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|5
1626848030000|2021-07-21 06:13:50|6866.8|6864|6867.7|6864.9|6868.2|6865.4|6866.8|6864|4
1626848040000|2021-07-21 06:14:00|6867.5|6864.7|6867.7|6864.9|6867.7|6864.9|6867.2|6864.4|1
1626848050000|2021-07-21 06:14:10|6867.8|6865|6867.8|6865|6867.9|6865.1|6867.8|6865|1
1626848060000|2021-07-21 06:14:20|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.8|6865|1
1626848070000|2021-07-21 06:14:30|6868.8|6866|6868.4|6865.6|6868.8|6866|6867.9|6865.1|11
1626848080000|2021-07-21 06:14:40|6868.7|6865.9|6870.7|6867.9|6870.7|6867.9|6868.3|6865.5|25
1626848090000|2021-07-21 06:14:50|6870.8|6868|6871.8|6869|6871.8|6869|6869.8|6867|7
1626848100000|2021-07-21 06:15:00|6871.7|6868.9|6870.7|6867.9|6871.7|6868.9|6870.7|6867.9|1
1626848110000|2021-07-21 06:15:10|6869.8|6867|6869.7|6866.9|6870.3|6867.5|6869.7|6866.9|6
1626848120000|2021-07-21 06:15:20|6870.3|6867.5|6871|6868.2|6871|6868.2|6870.3|6867.5|7
1626848130000|2021-07-21 06:15:30|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|0
1626848140000|2021-07-21 06:15:40|6870.7|6867.9|6871.7|6868.9|6871.7|6868.9|6870.7|6867.9|4
1626848150000|2021-07-21 06:15:50|6871.8|6869|6871.7|6868.9|6872.3|6869.5|6871.7|6868.9|46
1626848160000|2021-07-21 06:16:00|6870.8|6868|6873.2|6870.4|6873.2|6870.4|6870.7|6867.9|8
1626848170000|2021-07-21 06:16:10|6873.4|6870.6|6874.5|6871.7|6874.7|6871.9|6873.2|6870.4|5
1626848180000|2021-07-21 06:16:20|6874.2|6871.4|6876.2|6873.4|6876.2|6873.4|6874.2|6871.4|21
1626848190000|2021-07-21 06:16:30|6876|6873.2|6875.7|6872.9|6876|6873.2|6875.7|6872.9|6
1626848200000|2021-07-21 06:16:40|6876.8|6874|6876.7|6873.9|6877.2|6874.4|6876.7|6873.9|20
1626848210000|2021-07-21 06:16:50|6877.2|6874.4|6876.8|6874|6877.7|6874.9|6876.7|6873.9|15
1626848220000|2021-07-21 06:17:00|6876.7|6873.9|6876.8|6874|6876.8|6874|6876.7|6873.9|9
1626848230000|2021-07-21 06:17:10|6876.7|6873.9|6876.2|6873.4|6876.8|6874|6875.8|6873|17
1626848240000|2021-07-21 06:17:20|6876.8|6874|6875.8|6873|6876.8|6874|6875.3|6872.5|13
1626848250000|2021-07-21 06:17:30|6875.3|6872.5|6875.9|6873.1|6875.9|6873.1|6874.8|6872|12
1626848260000|2021-07-21 06:17:40|6875.8|6873|6875.7|6872.9|6875.8|6873|6875.7|6872.9|8
1626848270000|2021-07-21 06:17:50|6875.9|6873.1|6877.6|6874.8|6877.6|6874.8|6875.8|6873|10
1626848280000|2021-07-21 06:18:00|6877.9|6875.1|6878.3|6875.5|6878.3|6875.5|6877.4|6874.6|20
1626848290000|2021-07-21 06:18:10|6877.4|6874.6|6876.2|6873.4|6877.4|6874.6|6875.9|6873.1|9
1626848300000|2021-07-21 06:18:20|6875.3|6872.5|6875.4|6872.6|6875.4|6872.6|6875.3|6872.5|1
1626848310000|2021-07-21 06:18:30|6874.9|6872.1|6875.8|6873|6875.8|6873|6874.9|6872.1|2
1626848320000|2021-07-21 06:18:40|6875.3|6872.5|6875.3|6872.5|6875.9|6873.1|6874.8|6872|0
1626848330000|2021-07-21 06:18:50|6875.2|6872.4|6874.8|6872|6875.2|6872.4|6874.8|6872|0
1626848340000|2021-07-21 06:19:00|6874.7|6871.9|6874.8|6872|6874.8|6872|6874.7|6871.9|9
1626848350000|2021-07-21 06:19:10|6874.7|6871.9|6873.2|6870.4|6874.7|6871.9|6873.2|6870.4|9
1626848360000|2021-07-21 06:19:20|6872.4|6869.6|6872.1|6869.3|6872.4|6869.6|6871.6|6868.8|4
1626848370000|2021-07-21 06:19:30|6871.9|6869.1|6874.3|6871.5|6874.4|6871.6|6871.8|6869|0
1626848380000|2021-07-21 06:19:40|6874.4|6871.6|6874.3|6871.5|6874.4|6871.6|6874.3|6871.5|3
1626848390000|2021-07-21 06:19:50|6873.8|6871|6874.8|6872|6874.8|6872|6873.8|6871|5
1626848400000|2021-07-21 06:20:00|6874.7|6871.9|6875.7|6872.9|6875.8|6873|6873.8|6871|2
1626848410000|2021-07-21 06:20:10|6874.8|6872|6875.2|6872.4|6875.8|6873|6874.8|6872|3
1626848420000|2021-07-21 06:20:20|6874.7|6871.9|6874.8|6872|6874.8|6872|6874.7|6871.9|0
1626848430000|2021-07-21 06:20:30|6874.5|6871.7|6873.8|6871|6874.5|6871.7|6873.8|6871|3
1626848440000|2021-07-21 06:20:40|6873.7|6870.9|6872.8|6870|6873.7|6870.9|6872.8|6870|1
1626848450000|2021-07-21 06:20:50|6873.3|6870.5|6873.3|6870.5|6874.9|6871.5|6873.3|6870.5|1
1626848460000|2021-07-21 06:21:00|6873.2|6870.4|6869.9|6867.1|6873.2|6870.4|6869.8|6867|25
1626848470000|2021-07-21 06:21:10|6869.8|6867|6869.3|6866.5|6869.8|6867|6868.9|6866.1|5
1626848480000|2021-07-21 06:21:20|6868.9|6866.1|6866.9|6864.1|6868.9|6866.1|6866.8|6864|11
1626848490000|2021-07-21 06:21:30|6867.3|6864.5|6866.9|6864.1|6867.3|6864.5|6866.8|6864|4
1626848500000|2021-07-21 06:21:40|6867.3|6864.5|6868.3|6865.5|6869.7|6866.9|6867.3|6864.5|18
1626848520000|2021-07-21 06:22:00|6868.7|6865.9|6871.7|6868.9|6874.4|6868.9|6868.7|6864.4|65
1626848530000|2021-07-21 06:22:10|6871.8|6869|6871.3|6868.5|6871.8|6869|6871.3|6868.5|3
1626848540000|2021-07-21 06:22:20|6871.7|6868.9|6869.8|6867|6871.7|6868.9|6869.7|6866.9|2
1626848550000|2021-07-21 06:22:30|6870.2|6867.4|6868.7|6865.9|6870.2|6867.4|6868.7|6865.9|0
1626848560000|2021-07-21 06:22:40|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|3
1626848580000|2021-07-21 06:23:00|6868.5|6865.7|6868.2|6865.4|6868.7|6865.9|6868.2|6865.4|10
1626848590000|2021-07-21 06:23:10|6868.5|6865.7|6869.2|6866.4|6869.2|6866.4|6867.7|6864.9|14
1626848610000|2021-07-21 06:23:30|6869.8|6867|6869.8|6867|6870.7|6867.9|6869.8|6867|1
1626848620000|2021-07-21 06:23:40|6870.2|6867.4|6868.8|6866|6870.2|6867.4|6868.7|6865.9|1
1626848630000|2021-07-21 06:23:50|6868.5|6865.7|6868.7|6865.9|6869.2|6866.4|6868.5|6865.7|0
1626848640000|2021-07-21 06:24:00|6868.5|6865.7|6868.7|6865.9|6868.7|6865.9|6868.5|6865.7|1
1626848660000|2021-07-21 06:24:20|6868.5|6865.7|6868.2|6865.4|6868.5|6865.7|6868.2|6865.4|0
1626848670000|2021-07-21 06:24:30|6868.5|6865.7|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|1
1626848680000|2021-07-21 06:24:40|6869.2|6866.4|6868.5|6865.7|6869.2|6866.4|6868.5|6865.7|2
1626848690000|2021-07-21 06:24:50|6867.7|6864.9|6866.4|6863.6|6867.7|6864.9|6866.4|6863.6|17
1626848700000|2021-07-21 06:25:00|6867.2|6864.4|6864.5|6861.7|6867.2|6864.4|6864.5|6861.7|51
1626848710000|2021-07-21 06:25:10|6863.7|6860.9|6864.8|6862|6864.8|6862|6863.7|6860.9|11
1626848720000|2021-07-21 06:25:20|6865.7|6862.9|6864.9|6862.1|6865.7|6862.9|6864.9|6862.1|6
1626848730000|2021-07-21 06:25:30|6865.3|6862.5|6862.8|6860|6865.7|6862.9|6862.8|6860|9
1626848740000|2021-07-21 06:25:40|6862.7|6859.9|6860.8|6858|6862.7|6859.9|6860.8|6858|38
1626848750000|2021-07-21 06:25:50|6860.7|6857.9|6860.2|6857.4|6860.7|6857.9|6860.2|6857.4|0
1626848760000|2021-07-21 06:26:00|6859.8|6857|6859.7|6856.9|6860.7|6857.9|6859.7|6856.9|1
1626848770000|2021-07-21 06:26:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|3
1626848780000|2021-07-21 06:26:20|6859|6856.2|6858.8|6856|6859.5|6856.7|6858.7|6855.9|1
1626848790000|2021-07-21 06:26:30|6856.3|6853.5|6857.4|6854.6|6857.4|6854.6|6856.3|6853.5|65
1626848800000|2021-07-21 06:26:40|6857.9|6855.1|6857.8|6855|6857.9|6855.1|6857.3|6854.5|1
1626848810000|2021-07-21 06:26:50|6857.9|6855.1|6856.4|6853.6|6857.9|6855.1|6856.3|6853.5|2
1626848820000|2021-07-21 06:27:00|6856.3|6853.5|6856.4|6853.6|6856.4|6853.6|6855.7|6852.9|4
1626848830000|2021-07-21 06:27:10|6856.8|6854|6856.5|6853.7|6857.2|6854.4|6856.5|6853.7|3
1626848840000|2021-07-21 06:27:20|6856.3|6853.5|6856.4|6853.6|6856.8|6854|6856|6853.2|10
1626848850000|2021-07-21 06:27:30|6855.7|6852.9|6855.3|6852.5|6855.7|6852.9|6855.3|6852.5|3
1626848860000|2021-07-21 06:27:40|6855.8|6853|6854.8|6852|6855.8|6853|6854.8|6852|5
1626848870000|2021-07-21 06:27:50|6854.7|6851.9|6854.2|6851.4|6854.8|6852|6854.2|6851.4|2
1626848880000|2021-07-21 06:28:00|6853.8|6851|6852.8|6850|6854.2|6851.4|6852.7|6849.9|41
1626848890000|2021-07-21 06:28:10|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|9
1626848900000|2021-07-21 06:28:20|6853.9|6851.1|6855.8|6853|6855.8|6853|6853.9|6851.1|1
1626848910000|2021-07-21 06:28:30|6855.4|6852.6|6854.8|6852|6856.3|6853.5|6854.8|6852|3
1626848920000|2021-07-21 06:28:40|6855.3|6852.5|6853.8|6851|6855.3|6852.5|6853.8|6851|7
1626848930000|2021-07-21 06:28:50|6854.4|6851.6|6853.8|6851|6854.4|6851.6|6853.8|6851|4
1626848940000|2021-07-21 06:29:00|6853.9|6851.1|6852.8|6850|6854.8|6852|6852.8|6850|10
1626848950000|2021-07-21 06:29:10|6852.3|6849.5|6852.7|6849.9|6853.7|6850.9|6851.5|6848.7|19
1626848960000|2021-07-21 06:29:20|6851.9|6849.1|6853.2|6850.4|6853.2|6850.4|6851.4|6848.6|4
1626848970000|2021-07-21 06:29:30|6852.7|6849.9|6851.8|6849|6852.8|6850|6851.7|6848.9|0
1626848980000|2021-07-21 06:29:40|6852|6849.2|6852.8|6850|6852.8|6850|6852|6849.2|0
1626848990000|2021-07-21 06:29:50|6853.3|6850.5|6853.2|6850.4|6853.3|6850.5|6853.2|6850.4|0
1626849000000|2021-07-21 06:30:00|6854.2|6851.4|6854.7|6851.9|6854.8|6852|6854.2|6851.4|0
1626849010000|2021-07-21 06:30:10|6854.8|6852|6855.2|6852.4|6855.2|6852.4|6854.8|6852|0
1626849020000|2021-07-21 06:30:20|6855|6852.2|6855.2|6852.4|6855.2|6852.4|6855|6852.2|1
1626849030000|2021-07-21 06:30:30|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1626849040000|2021-07-21 06:30:40|6854.8|6852|6854.2|6851.4|6854.8|6852|6854.2|6851.4|1
1626849050000|2021-07-21 06:30:50|6854.7|6851.9|6855.2|6852.4|6855.2|6852.4|6854.7|6851.9|2
1626849060000|2021-07-21 06:31:00|6855|6852.2|6854.8|6852|6855|6852.2|6854.7|6851.9|1
1626849070000|2021-07-21 06:31:10|6855.3|6852.5|6855.7|6852.9|6855.7|6852.9|6855.3|6852.5|0
1626849080000|2021-07-21 06:31:20|6856|6853.2|6856.6|6853.8|6856.6|6853.8|6856|6853.2|1
1626849090000|2021-07-21 06:31:30|6857.5|6854.7|6856.6|6853.8|6857.5|6854.7|6856.6|6853.8|8
1626849100000|2021-07-21 06:31:40|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1626849110000|2021-07-21 06:31:50|6856.6|6853.8|6858.5|6855.7|6858.5|6855.7|6856.1|6853.3|10
1626849120000|2021-07-21 06:32:00|6859.1|6856.3|6857.6|6854.8|6859.1|6856.3|6856.5|6853.7|30
1626849130000|2021-07-21 06:32:10|6858.6|6855.8|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|5
1626849150000|2021-07-21 06:32:30|6857.3|6854.5|6854.8|6852|6857.3|6854.5|6854.8|6852|3
1626849160000|2021-07-21 06:32:40|6855.1|6852.3|6854.6|6851.8|6855.1|6852.3|6854.5|6851.7|6
1626849170000|2021-07-21 06:32:50|6854.3|6851.5|6852.8|6850|6854.3|6851.5|6852.3|6849.5|7
1626849180000|2021-07-21 06:33:00|6853.1|6850.3|6853.4|6850.6|6853.9|6850.6|6853.1|6849.9|2
1626849190000|2021-07-21 06:33:10|6854.1|6851.3|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|4
1626849200000|2021-07-21 06:33:20|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6852.6|6849.8|4
1626849210000|2021-07-21 06:33:30|6853.1|6850.3|6854|6851.2|6854|6851.2|6853.1|6850.3|0
1626849220000|2021-07-21 06:33:40|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|2
1626849230000|2021-07-21 06:33:50|6855.9|6851.9|6855.5|6852.7|6855.9|6852.7|6855.5|6851.9|0
1626849240000|2021-07-21 06:34:00|6855.1|6852.3|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|3
1626849250000|2021-07-21 06:34:10|6856.3|6853.5|6857.1|6854.3|6857.1|6854.3|6855.6|6852.8|8
1626849260000|2021-07-21 06:34:20|6857|6854.2|6856.1|6853.3|6857.1|6854.3|6856.1|6853.3|10
1626849270000|2021-07-21 06:34:30|6855.5|6852.7|6856.1|6853.3|6856.3|6853.5|6855.5|6852.7|7
1626849290000|2021-07-21 06:34:50|6856|6853.2|6857.5|6854.7|6857.8|6855|6855.6|6852.8|2
1626849300000|2021-07-21 06:35:00|6856.8|6854|6858.1|6855.3|6858.1|6855.3|6856.8|6854|1
1626849320000|2021-07-21 06:35:20|||||||||30
1626849330000|2021-07-21 06:35:30|6858|6855.2|6856.8|6854|6858|6855.2|6856.8|6854|5
1626849340000|2021-07-21 06:35:40|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|1
1626849360000|2021-07-21 06:36:00|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1626849370000|2021-07-21 06:36:10|6855.3|6852.5|6854.8|6852|6855.3|6852.5|6854.1|6851.3|10
1626849380000|2021-07-21 06:36:20|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6854.8|6852|0
1626849400000|2021-07-21 06:36:40|6855.4|6852.6|6855.8|6853|6855.8|6853|6855.4|6852.6|2
1626849410000|2021-07-21 06:36:50|6855.9|6853.1|6856.5|6853.7|6856.8|6854|6855.9|6853.1|22
1626849420000|2021-07-21 06:37:00|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|0
1626849430000|2021-07-21 06:37:10|6855.4|6852.6|6855.1|6852.3|6855.4|6852.6|6854.1|6851.3|1
1626849440000|2021-07-21 06:37:20|6855|6852.2|6853.1|6850.3|6855.6|6852.8|6852.6|6849.8|5
1626849450000|2021-07-21 06:37:30|6853.3|6850.5|6855.1|6852.3|6855.1|6852.3|6853.3|6850.5|6
1626849460000|2021-07-21 06:37:40|6855.4|6852.6|6854.8|6852|6855.4|6852.6|6854.6|6851.8|0
1626849470000|2021-07-21 06:37:50|6855.5|6852.7|6857.6|6854.8|6857.6|6854.8|6855.5|6852.7|9
1626849480000|2021-07-21 06:38:00|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|3
1626849490000|2021-07-21 06:38:10|6857.6|6854.8|6857.8|6855|6857.8|6855|6857.5|6854.7|10
1626849510000|2021-07-21 06:38:30|6858.1|6855.3|6858.3|6855.5|6858.3|6855.5|6858.1|6855.3|0
1626849520000|2021-07-21 06:38:40|6858.6|6855.8|6858.5|6855.7|6858.6|6855.8|6858.5|6855.7|2
1626849530000|2021-07-21 06:38:50|6858.1|6855.3|6858.5|6855.7|6858.5|6855.7|6857.6|6854.8|1
1626849540000|2021-07-21 06:39:00|6858.1|6855.3|6858.5|6855.7|6858.6|6855.8|6858.1|6855.3|0
1626849550000|2021-07-21 06:39:10|6858.6|6855.8|6859|6856.2|6859|6856.2|6858.6|6855.8|2
1626849560000|2021-07-21 06:39:20|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|4
1626849570000|2021-07-21 06:39:30|6859.5|6856.7|6859.6|6856.8|6860.1|6857.3|6859.5|6856.7|29
1626849580000|2021-07-21 06:39:40|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|5
1626849590000|2021-07-21 06:39:50|6859.6|6856.8|6859.8|6857|6859.8|6857|6859.6|6856.8|1
1626849600000|2021-07-21 06:40:00|6859.6|6856.8|6858.5|6855.7|6859.6|6856.8|6858.5|6855.7|1
1626849610000|2021-07-21 06:40:10|6857.8|6855|6857.6|6854.8|6857.8|6855|6857.6|6854.8|1
1626849640000|2021-07-21 06:40:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|1
1626849660000|2021-07-21 06:41:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1626849670000|2021-07-21 06:41:10|6858.3|6855.5|6859.6|6856.8|6859.6|6856.8|6858.3|6855.5|3
1626849680000|2021-07-21 06:41:20|6859.9|6857.1|6859.5|6856.7|6859.9|6857.1|6859.5|6856.7|0
1626849690000|2021-07-21 06:41:30|6859.6|6856.8|6860.5|6857.7|6860.5|6857.7|6859.6|6856.8|1
1626849700000|2021-07-21 06:41:40|6860.6|6857.8|6862.5|6859.7|6862.5|6859.7|6860.5|6857.7|7
1626849710000|2021-07-21 06:41:50|6862.6|6859.8|6865.1|6862.3|6865.1|6862.3|6862.6|6859.8|13
1626849720000|2021-07-21 06:42:00|6865.5|6862.7|6866|6863.2|6866|6863.2|6865|6862.2|3
1626849730000|2021-07-21 06:42:10|6865.9|6863.1|6865.5|6862.7|6865.9|6863.1|6865.5|6862.7|2
1626849740000|2021-07-21 06:42:20|6864.6|6861.8|6863.6|6860.8|6864.6|6861.8|6863.5|6860.7|3
1626849750000|2021-07-21 06:42:30|6863.5|6860.7|6863.8|6861|6864.1|6861.3|6863.5|6860.7|0
1626849760000|2021-07-21 06:42:40|6864.5|6861.7|6864.5|6861.7|6864.6|6861.8|6864.5|6861.7|0
1626849770000|2021-07-21 06:42:50|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|1
1626849780000|2021-07-21 06:43:00|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|3
1626849790000|2021-07-21 06:43:10|6863.1|6860.3|6861.5|6858.7|6863.1|6860.3|6861.1|6858.3|6
1626849800000|2021-07-21 06:43:20|6861.6|6858.8|6861.5|6858.7|6861.6|6858.8|6861.5|6858.7|2
1626849810000|2021-07-21 06:43:30|6861.1|6858.3|6860.5|6857.7|6861.4|6858.6|6860.5|6857.7|0
1626849820000|2021-07-21 06:43:40|6860.4|6857.6|6859|6856.2|6860.4|6857.6|6859|6856.2|4
1626849830000|2021-07-21 06:43:50|6858.6|6855.8|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|1
1626849840000|2021-07-21 06:44:00|6859.5|6856.7|6859.5|6856.7|6859.6|6856.8|6859.5|6856.7|2
1626849850000|2021-07-21 06:44:10|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6858.6|6855.8|0
1626849860000|2021-07-21 06:44:20|6859.6|6856.8|6860.8|6858|6860.8|6858|6859.5|6856.7|3
1626849870000|2021-07-21 06:44:30|6860.6|6857.8|6860.8|6858|6860.8|6858|6860.6|6857.8|0
1626849880000|2021-07-21 06:44:40|6861.5|6858.7|6861.8|6859|6861.8|6859|6861.1|6858.3|10
1626849890000|2021-07-21 06:44:50|6861.9|6859.1|6862.6|6859.8|6862.6|6859.8|6861.9|6859.1|0
1626849900000|2021-07-21 06:45:00|6862.5|6859.7|6860.8|6858|6862.5|6859.7|6860.5|6857.7|13
1626849910000|2021-07-21 06:45:10|6860.6|6857.8|6859.8|6857|6860.6|6857.8|6859.8|6857|1
1626849920000|2021-07-21 06:45:20|6859.5|6856.7|6859.1|6856.3|6859.5|6856.7|6859.1|6856.3|0
1626849930000|2021-07-21 06:45:30|6859|6856.2|6858.8|6856|6859|6856.2|6858.6|6855.8|2
1626849940000|2021-07-21 06:45:40|6859.5|6856.7|6858.6|6855.8|6859.5|6856.7|6858.6|6855.8|0
1626849950000|2021-07-21 06:45:50|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|2
1626849960000|2021-07-21 06:46:00|6857|6854.2|6857.6|6854.8|6857.6|6854.8|6857|6854.2|23
1626849970000|2021-07-21 06:46:10|6858.6|6855.8|6860.5|6857.7|6860.5|6857.7|6858.5|6855.7|17
1626849980000|2021-07-21 06:46:20|6860.4|6857.6|6860.8|6858|6860.8|6858|6860.4|6857.6|0
1626849990000|2021-07-21 06:46:30|6861|6858.2|6862.1|6859.3|6862.1|6859.3|6861|6858.2|8
1626850000000|2021-07-21 06:46:40|6861.6|6858.8|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|0
1626850020000|2021-07-21 06:47:00|6861.5|6858.7|6861.5|6858.7|6861.6|6858.8|6860.5|6857.7|6
1626850030000|2021-07-21 06:47:10|6861.6|6858.8|6861.5|6858.7|6861.6|6858.8|6861.5|6858.7|0
1626850060000|2021-07-21 06:47:40|6861.6|6858.8|6861.5|6858.7|6861.6|6858.8|6861.5|6858.7|0
1626850070000|2021-07-21 06:47:50|6860.5|6857.7|6860.5|6857.7|6860.6|6857.8|6860.5|6857.7|0
1626850080000|2021-07-21 06:48:00|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.5|6857.7|1
1626850090000|2021-07-21 06:48:10|6860.8|6858|6860.5|6857.7|6860.8|6858|6859.5|6856.7|2
1626850100000|2021-07-21 06:48:20|6860.6|6857.8|6862.5|6859.7|6862.5|6859.7|6860.5|6857.7|4
1626850110000|2021-07-21 06:48:30|6862.4|6859.6|6861.5|6858.7|6862.4|6859.6|6861.5|6858.7|0
1626850120000|2021-07-21 06:48:40|6861.6|6858.8|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|0
1626850130000|2021-07-21 06:48:50|6861.6|6858.8|6861.5|6858.7|6861.6|6858.8|6860.6|6857.8|2
1626850140000|2021-07-21 06:49:00|6861.4|6858.6|6860.5|6857.7|6861.4|6858.6|6860.5|6857.7|0
1626850150000|2021-07-21 06:49:10|6860.6|6857.8|6860.5|6857.7|6860.6|6857.8|6860.5|6857.7|0
1626850160000|2021-07-21 06:49:20|6860.4|6857.6|6859.5|6856.7|6860.4|6857.6|6859.5|6856.7|0
1626850170000|2021-07-21 06:49:30|6859.6|6856.8|6859.5|6856.7|6859.6|6856.8|6859.5|6856.7|1
1626850180000|2021-07-21 06:49:40|6859.6|6856.8|6859.5|6856.7|6859.6|6856.8|6859.5|6856.7|0
1626850190000|2021-07-21 06:49:50|6859.6|6856.8|6859.8|6857|6859.8|6857|6859.5|6856.7|0
1626850200000|2021-07-21 06:50:00|6860.5|6857.7|6860.5|6857.7|6860.6|6857.8|6860.5|6857.7|0
1626850210000|2021-07-21 06:50:10|6861.6|6858.8|6862.5|6859.7|6862.5|6859.7|6861.6|6858.8|4
1626850220000|2021-07-21 06:50:20|||||||||3
1626850230000|2021-07-21 06:50:30|6862.6|6859.8|6861.8|6859|6862.6|6859.8|6861.1|6858.3|20
1626850240000|2021-07-21 06:50:40|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|0
1626850250000|2021-07-21 06:50:50|6861.6|6858.8|6861.5|6858.7|6861.6|6858.8|6861.5|6858.7|0
1626850260000|2021-07-21 06:51:00|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1626850270000|2021-07-21 06:51:10|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|1
1626850280000|2021-07-21 06:51:20|||||||||1
1626850290000|2021-07-21 06:51:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1626850300000|2021-07-21 06:51:40|6861.5|6858.7|6862.1|6859.3|6862.1|6859.3|6861.5|6858.7|2
1626850310000|2021-07-21 06:51:50|6862.6|6859.8|6864.5|6861.7|6864.5|6861.7|6862.5|6859.7|1
1626850320000|2021-07-21 06:52:00|6864.4|6861.6|6864|6861.2|6864.5|6861.7|6864|6861.2|1
1626850330000|2021-07-21 06:52:10|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6862|6859.2|21
1626850340000|2021-07-21 06:52:20|6864.6|6861.8|6864.5|6861.7|6864.6|6861.8|6864.5|6861.7|2
1626850350000|2021-07-21 06:52:30|6864.6|6861.8|6867.6|6864.8|6867.6|6864.8|6864.6|6861.8|15
1626850360000|2021-07-21 06:52:40|6867.5|6864.7|6866.5|6863.7|6867.5|6864.7|6866.5|6863.5|61
1626850370000|2021-07-21 06:52:50|||||||||2
1626850380000|2021-07-21 06:53:00|6866.6|6863.8|6866.5|6863.7|6866.7|6863.9|6866.5|6863.7|3
1626850390000|2021-07-21 06:53:10|||||||||2
1626850410000|2021-07-21 06:53:30|6866.6|6863.8|6867.1|6864.3|6867.1|6864.3|6866.2|6863.4|2
1626850420000|2021-07-21 06:53:40|6866.6|6863.8|6866.7|6863.9|6866.7|6863.9|6866.6|6863.8|2
1626850430000|2021-07-21 06:53:50|6867.5|6864.7|6867.4|6864.6|6867.6|6864.8|6867.4|6864.6|5
1626850440000|2021-07-21 06:54:00|6866.6|6863.8|6865.7|6862.9|6866.6|6863.8|6865.5|6862.7|5
1626850450000|2021-07-21 06:54:10|6865.6|6862.8|6864.5|6861.7|6865.6|6862.8|6864.5|6861.7|12
1626850460000|2021-07-21 06:54:20|6864.6|6861.8|6864.5|6861.7|6864.6|6861.8|6864.5|6861.7|6
1626850470000|2021-07-21 06:54:30|6864.6|6861.8|6864.5|6861.7|6864.6|6861.8|6864.5|6861.7|2
1626850480000|2021-07-21 06:54:40|6864.6|6861.8|6865.5|6862.7|6865.5|6862.7|6864.6|6861.8|6
1626850490000|2021-07-21 06:54:50|6865.2|6862.4|6864.5|6861.7|6865.2|6862.4|6864.5|6861.7|1
1626850500000|2021-07-21 06:55:00|6863.5|6860.7|6864.5|6861.7|6864.5|6861.7|6863.5|6860.7|1
1626850510000|2021-07-21 06:55:10|6864.6|6861.8|6866.5|6863.7|6866.5|6863.7|6864.6|6861.8|7
1626850520000|2021-07-21 06:55:20|6866.7|6863.9|6867.6|6864.8|6867.6|6864.8|6866.7|6863.9|1
1626850530000|2021-07-21 06:55:30|6868|6865.2|6867.5|6864.7|6868.1|6865.3|6867.5|6864.7|10
1626850540000|2021-07-21 06:55:40|6867.7|6864.9|6866.7|6863.9|6868.1|6865.3|6866.5|6863.7|13
1626850550000|2021-07-21 06:55:50|6867.1|6864.3|6868.6|6865.8|6868.6|6865.8|6867.1|6864.3|3
1626850560000|2021-07-21 06:56:00|6868.5|6865.7|6870.6|6867.8|6872.7|6867.8|6868.5|6862.7|55
1626850570000|2021-07-21 06:56:10|6870.1|6867.3|6870.6|6866.6|6870.6|6867.3|6869.5|6866.2|12
1626850580000|2021-07-21 06:56:20|6870.1|6867.3|6871.1|6868.3|6871.1|6868.3|6870.1|6867.3|0
1626850590000|2021-07-21 06:56:30|6871.2|6868.4|6871.7|6868.9|6872.1|6869.3|6871.2|6868.4|1
1626850600000|2021-07-21 06:56:40|6872|6869.2|6872.1|6869.3|6872.1|6869.3|6871.6|6868.8|0
1626850610000|2021-07-21 06:56:50|6872.5|6869.7|6872.1|6869.3|6872.5|6869.7|6871.6|6868.8|8
1626850620000|2021-07-21 06:57:00|6872|6869.2|6872.6|6869.8|6872.7|6869.9|6871.6|6868.8|10
1626850630000|2021-07-21 06:57:10|6872.5|6869.7|6872.1|6869.3|6872.5|6869.7|6872.1|6869.3|3
1626850640000|2021-07-21 06:57:20|||||||||3
1626850650000|2021-07-21 06:57:30|6871.5|6868.7|6871.7|6868.9|6871.7|6868.9|6870.2|6867.4|236
1626850660000|2021-07-21 06:57:40|6871.6|6868.8|6874.2|6871.4|6874.7|6871.9|6871.6|6868.8|74
1626850670000|2021-07-21 06:57:50|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|5
1626850680000|2021-07-21 06:58:00|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|96
1626850690000|2021-07-21 06:58:10|||||||||10
1626850700000|2021-07-21 06:58:20|6874.6|6871.8|6874.7|6871.9|6874.7|6871.9|6874.6|6871.8|9
1626850710000|2021-07-21 06:58:30|6874.6|6871.8|6874.6|6871.8|6874.7|6871.9|6874.6|6871.8|13
1626850720000|2021-07-21 06:58:40|||||||||1
1626850730000|2021-07-21 06:58:50|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6
1626850740000|2021-07-21 06:59:00|6872.5|6869.7|6872|6869.2|6872.9|6870.1|6872|6869.2|98
1626850750000|2021-07-21 06:59:10|6872.6|6869.8|6871.2|6868.4|6872.6|6869.8|6871.2|6868.4|3
1626850760000|2021-07-21 06:59:20|6870.5|6867.7|6870.7|6867.9|6870.7|6867.9|6870.5|6867.7|8
1626850770000|2021-07-21 06:59:30|6871.1|6868.3|6871.9|6869.1|6871.9|6869.1|6870.7|6867.9|5
1626850780000|2021-07-21 06:59:40|6872.1|6869.3|6869.9|6867.1|6872.2|6869.4|6869.7|6866.9|9
1626850790000|2021-07-21 06:59:50|6870.2|6867.4|6871.2|6868.4|6871.7|6868.9|6869.6|6866.8|4
1626850800000|2021-07-21 07:00:00|6871.1|6868.3|6865.6|6862.8|6872.2|6869.4|6865.6|6862.8|78
1626850810000|2021-07-21 07:00:10|6866.2|6863.4|6864.2|6861.4|6867.2|6864.4|6863.6|6860.8|13
1626850820000|2021-07-21 07:00:20|6864.4|6861.6|6871.9|6869.1|6872.2|6869.4|6864.4|6861.6|16
1626850830000|2021-07-21 07:00:30|6871.7|6868.9|6880.5|6877.7|6880.5|6877.7|6871.5|6868.7|49
1626850840000|2021-07-21 07:00:40|6880.9|6878.1|6881.6|6878.8|6881.9|6879.1|6879.2|6876.4|129
1626850850000|2021-07-21 07:00:50|6880.6|6877.8|6880.1|6877.3|6882.6|6879.8|6880.1|6877.3|39
1626850860000|2021-07-21 07:01:00|6879.7|6876.9|6880.6|6877.8|6880.6|6877.8|6879.2|6876.4|28
1626850870000|2021-07-21 07:01:10|6880.5|6877.7|6880.6|6877.8|6880.6|6877.8|6879.2|6876.4|1
1626850880000|2021-07-21 07:01:20|6880.5|6877.7|6875.4|6872.6|6880.7|6877.9|6875.4|6872.6|453
1626850890000|2021-07-21 07:01:30|6875.5|6872.7|6877|6874.2|6877|6874.2|6874.6|6871.8|13
1626850900000|2021-07-21 07:01:40|6876.5|6873.7|6877.4|6874.6|6877.5|6874.7|6875.5|6872.7|4
1626850910000|2021-07-21 07:01:50|6877.5|6874.7|6877|6874.2|6877.6|6874.8|6876.5|6873.7|5
1626850920000|2021-07-21 07:02:00|6876.6|6873.8|6872.5|6869.7|6877|6873.8|6872.5|6869.7|25
1626850930000|2021-07-21 07:02:10|6872.4|6869.6|6874|6871.2|6874|6871.2|6872.4|6869.6|5
1626850940000|2021-07-21 07:02:20|6873.4|6870.6|6872.5|6869.7|6874|6871.2|6872|6869.2|12
1626850950000|2021-07-21 07:02:30|6872.4|6869.6|6871|6868.2|6872.5|6869.7|6870.6|6867.8|14
1626850960000|2021-07-21 07:02:40|6871.4|6868.6|6868.7|6865.9|6871.5|6868.7|6868.7|6865.9|11
1626850970000|2021-07-21 07:02:50|6870|6867.2|6872.5|6869.7|6872.5|6869.7|6870|6867.2|36
1626850980000|2021-07-21 07:03:00|6871.5|6868.7|6869.4|6866.6|6871.5|6868.7|6869.4|6866.6|15
1626850990000|2021-07-21 07:03:10|6868.9|6866.1|6867.4|6864.6|6868.9|6866.1|6867.2|6864.4|12
1626851000000|2021-07-21 07:03:20|6865.9|6863.1|6864.5|6861.7|6866.4|6863.6|6864.5|6861.7|31
1626851010000|2021-07-21 07:03:30|6865|6862.2|6864.4|6861.6|6866.4|6863.6|6864.4|6861.6|11
1626851020000|2021-07-21 07:03:40|6864.1|6861.3|6863.5|6860.7|6864.9|6862.1|6863.3|6860.5|9
1626851030000|2021-07-21 07:03:50|6863.3|6860.5|6862.3|6859.5|6863.3|6860.5|6862|6859.2|12
1626851040000|2021-07-21 07:04:00|6862.2|6859.4|6864.8|6862|6865.3|6862.5|6861.5|6858.7|104
1626851050000|2021-07-21 07:04:10|6864.3|6861.5|6864.5|6861.7|6864.5|6861.7|6864.3|6861.5|0
1626851060000|2021-07-21 07:04:20|6864.7|6861.9|6866.3|6863.5|6866.3|6863.5|6864.7|6861.9|9
1626851070000|2021-07-21 07:04:30|6866.7|6863.9|6868.5|6865.7|6868.5|6865.7|6866.7|6863.9|5
1626851080000|2021-07-21 07:04:40|6868.3|6865.5|6869.5|6866.7|6869.5|6866.7|6868.3|6865.5|4
1626851090000|2021-07-21 07:04:50|6869.3|6866.5|6870|6867.2|6870|6867.2|6869.3|6866.5|0
1626851100000|2021-07-21 07:05:00|6869.7|6866.9|6867.3|6864.5|6869.7|6866.9|6867|6864.2|81
1626851110000|2021-07-21 07:05:10|6867.2|6864.4|6864.3|6861.5|6867.3|6864.5|6864.3|6861.5|22
1626851120000|2021-07-21 07:05:20|6864.5|6861.7|6865.3|6862.5|6865.3|6862.5|6864|6861.2|12
1626851130000|2021-07-21 07:05:30|6865.2|6862.4|6864.8|6862|6865.2|6862.4|6864.8|6862|3
1626851140000|2021-07-21 07:05:40|6864.3|6861.5|6866.2|6863.4|6866.2|6863.4|6864.3|6861.5|9
1626851150000|2021-07-21 07:05:50|6866.3|6863.5|6865.8|6863|6867.8|6865|6865.8|6863|11
1626851160000|2021-07-21 07:06:00|6865.5|6862.7|6863.3|6860.5|6865.5|6862.7|6863.3|6860.5|9
1626851170000|2021-07-21 07:06:10|6863.7|6860.9|6861.3|6858.5|6863.8|6861|6860.5|6857.7|13
1626851180000|2021-07-21 07:06:20|6861.2|6858.4|6860.3|6857.5|6861.2|6858.4|6859.2|6856.4|43
1626851190000|2021-07-21 07:06:30|6859.5|6856.7|6856.3|6853.5|6860.3|6857.5|6856.2|6853.4|20
1626851200000|2021-07-21 07:06:40|6857|6854.2|6859.2|6856.4|6859.5|6856.7|6857|6854.2|20
1626851210000|2021-07-21 07:06:50|6859.3|6856.5|6858.2|6855.4|6859.5|6856.7|6858.2|6855.4|17
1626851220000|2021-07-21 07:07:00|6857.8|6855|6857.3|6854.5|6858.3|6855.5|6856.2|6853.4|22
1626851230000|2021-07-21 07:07:10|6857.2|6854.4|6858.8|6856|6859|6856.2|6857.2|6854.4|16
1626851240000|2021-07-21 07:07:20|6859|6856.2|6857.7|6854.9|6859|6856.2|6857.7|6854.9|17
1626851250000|2021-07-21 07:07:30|6857.8|6855|6855.5|6852.7|6857.8|6855|6855.5|6852.7|33
1626851260000|2021-07-21 07:07:40|6856.3|6853.5|6858.2|6855.4|6858.3|6855.5|6856.2|6853.4|9
1626851270000|2021-07-21 07:07:50|6857.3|6854.5|6858.8|6856|6858.8|6856|6857.2|6854.4|17
1626851280000|2021-07-21 07:08:00|6858.2|6855.4|6860.3|6857.5|6860.3|6857.5|6857.2|6854.4|43
1626851290000|2021-07-21 07:08:10|6860|6857.2|6860.2|6857.4|6860.8|6858|6859.5|6856.7|4
1626851300000|2021-07-21 07:08:20|6860.3|6857.5|6860.5|6857.7|6860.5|6857.7|6858.8|6856|11
1626851310000|2021-07-21 07:08:30|6861.3|6858.5|6861.3|6858.5|6861.5|6858.7|6861.3|6858.5|10
1626851320000|2021-07-21 07:08:40|6860.2|6857.4|6861.8|6859|6863.3|6860.5|6860.2|6857.4|15
1626851330000|2021-07-21 07:08:50|6862.5|6859.7|6861.8|6859|6862.5|6859.7|6861.8|6859|2
1626851340000|2021-07-21 07:09:00|6862.3|6859.5|6864.8|6862|6866.3|6863.5|6862.3|6859.5|10
1626851350000|2021-07-21 07:09:10|6865.5|6862.7|6865.3|6862.5|6865.5|6862.7|6865.3|6862.5|13
1626851360000|2021-07-21 07:09:20|6865.5|6862.7|6865.3|6862.5|6865.5|6862.7|6865.3|6862.5|6
1626851370000|2021-07-21 07:09:30|6865.5|6862.7|6868|6865.2|6868.3|6865.5|6865.3|6862.5|17
1626851380000|2021-07-21 07:09:40|6868.5|6865.7|6868.5|6865.7|6868.8|6866|6868.3|6865.5|8
1626851390000|2021-07-21 07:09:50|6868.3|6865.5|6867.8|6865|6870|6867.2|6867.8|6865|17
1626851400000|2021-07-21 07:10:00|6867.7|6864.9|6864.8|6862|6867.7|6864.9|6862.3|6859.5|3
1626851410000|2021-07-21 07:10:10|6865.3|6862.5|6865.8|6863|6866.5|6863.7|6865.3|6862.5|4
1626851420000|2021-07-21 07:10:20|6866.3|6863.5|6866.2|6863.4|6866.6|6863.8|6865.8|6863|3
1626851430000|2021-07-21 07:10:30|6865.8|6863|6866.2|6863.4|6866.3|6863.5|6865.8|6863|4
1626851440000|2021-07-21 07:10:40|6866.3|6863.5|6863.8|6861|6866.3|6863.5|6863.7|6860.9|3
1626851450000|2021-07-21 07:10:50|6864|6861.2|6861.5|6858.7|6864.3|6861.5|6861.3|6858.5|10
1626851460000|2021-07-21 07:11:00|6862|6859.2|6862.2|6859.4|6862.8|6860|6861.2|6857.9|2
1626851470000|2021-07-21 07:11:10|6862.3|6859.5|6861.2|6858.4|6862.8|6860|6861.2|6858.4|6
1626851480000|2021-07-21 07:11:20|6861.3|6858.5|6861.2|6858.4|6861.8|6859|6859.8|6857|1
1626851490000|2021-07-21 07:11:30|6861.5|6858.7|6860.8|6858|6861.8|6859|6859.7|6856.9|4
1626851500000|2021-07-21 07:11:40|6861.5|6858.7|6860.3|6857.5|6861.5|6858.7|6860.3|6857.5|0
1626851510000|2021-07-21 07:11:50|6860.5|6857.7|6861.2|6858.4|6862.5|6859.7|6860.5|6857.7|13
1626851520000|2021-07-21 07:12:00|6860.8|6858|6862.5|6859.7|6862.5|6859.7|6859.7|6856.9|3
1626851530000|2021-07-21 07:12:10|6862.7|6859.9|6862.8|6860|6862.8|6860|6861.2|6858.4|11
1626851540000|2021-07-21 07:12:20|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.3|6859.5|16
1626851550000|2021-07-21 07:12:30|6863.8|6861|6863.3|6860.5|6865.8|6863|6863.2|6860.4|9
1626851560000|2021-07-21 07:12:40|6863.2|6860.4|6862.3|6859.5|6864|6861.2|6862.3|6859.5|2
1626851570000|2021-07-21 07:12:50|6862.5|6859.7|6863.3|6860.5|6864.2|6861.4|6862.3|6859.5|4
1626851580000|2021-07-21 07:13:00|6863.5|6860.7|6861.8|6859|6863.8|6861|6861.6|6858.8|1
1626851590000|2021-07-21 07:13:10|6861.7|6858.9|6861.2|6858.4|6861.8|6859|6861.2|6858.4|0
1626851600000|2021-07-21 07:13:20|6861.3|6858.5|6861.1|6858.3|6862.3|6859.5|6861.1|6858.3|3
1626851610000|2021-07-21 07:13:30|6860.3|6857.5|6861.2|6858.4|6861.2|6858.4|6860.2|6857.4|11
1626851620000|2021-07-21 07:13:40|6861.3|6858.5|6861.2|6858.4|6862|6859.2|6861.2|6858.4|3
1626851630000|2021-07-21 07:13:50|6860.7|6857.9|6861.3|6858.5|6861.8|6859|6860.5|6857.7|3
1626851640000|2021-07-21 07:14:00|6861.5|6858.7|6866.5|6863.7|6867.5|6864.7|6861.3|6858.5|16
1626851650000|2021-07-21 07:14:10|6867.3|6864.5|6868.2|6865.4|6869.3|6866.5|6867.2|6864.4|10
1626851660000|2021-07-21 07:14:20|6868.3|6865.5|6868.3|6865.5|6869.2|6866.4|6868.2|6865.4|1
1626851670000|2021-07-21 07:14:30|6869.3|6866.5|6871.3|6868.5|6871.8|6869|6869.3|6866.5|26
1626851680000|2021-07-21 07:14:40|6870.7|6867.9|6871.2|6868.4|6871.9|6868.5|6870.2|6867.4|10
1626851690000|2021-07-21 07:14:50|6871.3|6868.5|6871.5|6868.7|6872.8|6870|6871.2|6868.4|8
1626851700000|2021-07-21 07:15:00|6872|6869.2|6875.2|6872.4|6875.3|6872.5|6871.8|6869|9
1626851710000|2021-07-21 07:15:10|6875.3|6872.5|6875.5|6872.7|6876.3|6873.5|6875.3|6872.5|8
1626851720000|2021-07-21 07:15:20|6875.3|6872.5|6875.2|6872.4|6875.5|6872.7|6873.8|6871|14
1626851730000|2021-07-21 07:15:30|6874.5|6871.7|6876.3|6873.5|6876.3|6873.5|6874.3|6871.5|9
1626851740000|2021-07-21 07:15:40|6876|6873.2|6874.2|6871.4|6876|6873.2|6874.2|6871.4|30
1626851750000|2021-07-21 07:15:50|6873.3|6870.5|6873|6870.2|6873.3|6870.5|6871.3|6868.5|4
1626851760000|2021-07-21 07:16:00|6872.8|6870|6874.5|6871.7|6875|6872.2|6872.8|6870|3
1626851770000|2021-07-21 07:16:10|6874.7|6871.9|6875.2|6872.4|6876.3|6873.5|6874.7|6871.9|23
1626851780000|2021-07-21 07:16:20|6874.5|6871.7|6873.3|6870.5|6874.5|6871.7|6873.2|6870.4|15
1626851790000|2021-07-21 07:16:30|6873.2|6870.4|6870.2|6867.4|6873.2|6870.4|6869.8|6867|164
1626851800000|2021-07-21 07:16:40|6871.2|6868.4|6871.1|6868.3|6871.3|6868.5|6870.5|6867.7|2
1626851810000|2021-07-21 07:16:50|6870.2|6867.4|6869.3|6866.5|6870.2|6867.4|6869|6866.2|9
1626851820000|2021-07-21 07:17:00|6868.8|6866|6870.5|6867.7|6870.5|6867.7|6868.7|6865.9|4
1626851830000|2021-07-21 07:17:10|6870.3|6867.5|6870|6867.2|6871.3|6868.5|6869.8|6867|6
1626851840000|2021-07-21 07:17:20|6869.8|6867|6869.3|6866.5|6869.8|6867|6868.8|6866|2
1626851850000|2021-07-21 07:17:30|6869.2|6866.4|6867.3|6864.5|6869.2|6866.4|6867.3|6864.5|3
1626851860000|2021-07-21 07:17:40|6866.8|6864|6867.2|6864.4|6867.3|6864.5|6866.3|6863.5|3
1626851870000|2021-07-21 07:17:50|6867.3|6864.5|6866.8|6864|6868.3|6865.5|6866.3|6863.5|4
1626851880000|2021-07-21 07:18:00|6867.2|6864.4|6868.5|6865.7|6868.5|6865.7|6866.3|6863.5|4
1626851890000|2021-07-21 07:18:10|6869.3|6866.5|6871.2|6868.4|6871.7|6868.9|6869.3|6866.5|10
1626851900000|2021-07-21 07:18:20|6870.7|6867.9|6870.3|6867.5|6870.7|6867.9|6869.2|6866.4|3
1626851910000|2021-07-21 07:18:30|6870.5|6867.7|6870.3|6867.5|6871.8|6869|6870.3|6867.5|3
1626851920000|2021-07-21 07:18:40|6871.2|6868.4|6870.7|6867.9|6871.2|6868.4|6870.7|6867.9|2
1626851930000|2021-07-21 07:18:50|6870.8|6868|6869.3|6866.5|6870.8|6868|6869.3|6866.5|3
1626851940000|2021-07-21 07:19:00|6869.7|6866.9|6871.5|6868.7|6872.3|6869.5|6869.7|6866.9|7
1626851950000|2021-07-21 07:19:10|6872.3|6869.5|6876.7|6873.9|6877.3|6874.5|6872.3|6869.5|2
1626851960000|2021-07-21 07:19:20|6876.2|6873.4|6876.3|6873.5|6877.2|6874.4|6876.2|6873.4|5
1626851970000|2021-07-21 07:19:30|6876.5|6873.7|6876.2|6873.4|6877.3|6874.5|6876.2|6873.4|23
1626851980000|2021-07-21 07:19:40|6876.3|6873.5|6876.2|6873.4|6876.8|6874|6874.5|6871.7|9
1626851990000|2021-07-21 07:19:50|6876.3|6873.5|6875.7|6872.9|6876.3|6873.5|6875.3|6872.5|0
1626852000000|2021-07-21 07:20:00|6875.8|6873|6876.8|6874|6876.8|6874|6875.2|6872.4|6
1626852010000|2021-07-21 07:20:10|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6876.3|6873.5|5
1626852020000|2021-07-21 07:20:20|6877.1|6874.3|6878.8|6876|6879.3|6876.5|6876.3|6873.5|146
1626852030000|2021-07-21 07:20:30|6878.3|6875.5|6877.8|6875|6878.3|6875.5|6877.2|6874.4|11
1626852040000|2021-07-21 07:20:40|6877.7|6874.9|6877|6874.2|6877.7|6874.9|6876.3|6873.5|45
1626852050000|2021-07-21 07:20:50|6877.5|6874.7|6877.7|6874.9|6877.8|6875|6877.3|6874.5|5
1626852060000|2021-07-21 07:21:00|6877.6|6874.8|6873.8|6871|6877.6|6874.8|6872.3|6869.5|43
1626852070000|2021-07-21 07:21:10|6874|6871.2|6873.3|6870.5|6874.1|6871.3|6873.2|6870.4|4
1626852080000|2021-07-21 07:21:20|6873.5|6870.7|6872.3|6869.5|6874|6871.2|6872.3|6869.5|5
1626852090000|2021-07-21 07:21:30|6872.8|6870|6874.3|6871.5|6874.3|6871.5|6872.8|6870|11
1626852100000|2021-07-21 07:21:40|6874.2|6871.4|6875.2|6872.4|6875.3|6872.5|6874.2|6871.4|6
1626852110000|2021-07-21 07:21:50|6875.3|6872.5|6874.2|6871.4|6875.7|6872.9|6874.2|6871.4|0
1626852120000|2021-07-21 07:22:00|6873.8|6871|6873.3|6870.5|6874.2|6871.4|6872.7|6869.9|46
1626852130000|2021-07-21 07:22:10|6874.2|6871.4|6875.3|6872.5|6875.3|6872.5|6873.3|6870.5|17
1626852140000|2021-07-21 07:22:20|6875.5|6872.7|6876.3|6873.5|6876.3|6873.5|6875.3|6872.5|45
1626852150000|2021-07-21 07:22:30|6877.3|6874.5|6878.5|6875.7|6879.3|6876.5|6877.3|6874.5|26
1626852160000|2021-07-21 07:22:40|6878.3|6875.5|6880.7|6877.9|6880.7|6877.9|6878.3|6875.5|4
1626852170000|2021-07-21 07:22:50|6881.5|6878.7|6881.2|6878.4|6881.5|6878.7|6880.7|6877.9|21
1626852180000|2021-07-21 07:23:00|6881.9|6879.1|6882.5|6879.7|6882.5|6879.7|6881.7|6878.9|67
1626852190000|2021-07-21 07:23:10|6882.8|6880|6884.6|6881.8|6884.7|6881.9|6882.8|6880|25
1626852200000|2021-07-21 07:23:20|6883.8|6881|6883.7|6880.9|6884.3|6881|6882.7|6879.9|659
1626852210000|2021-07-21 07:23:30|6883.2|6880.4|6882.2|6879.4|6883.3|6880.5|6882.2|6879.4|190
1626852220000|2021-07-21 07:23:40|6882.3|6879.5|6883|6880.2|6883|6880.2|6882.3|6879.5|3
1626852230000|2021-07-21 07:23:50|6882.8|6880|6882.7|6879.9|6882.8|6880|6882.7|6879.9|2
1626852240000|2021-07-21 07:24:00|6882.8|6880|6883.2|6880.4|6885.3|6882.5|6882.8|6880|42
1626852250000|2021-07-21 07:24:10|6883.3|6880.5|6884.7|6881.9|6885.2|6882.4|6883.3|6880.5|12
1626852260000|2021-07-21 07:24:20|6885.2|6882.4|6884.8|6882|6885.9|6883.1|6884.8|6882|8
1626852270000|2021-07-21 07:24:30|6884.7|6881.9|6884.9|6882.1|6884.9|6882.1|6884.7|6881.9|8
1626852280000|2021-07-21 07:24:40|6885.3|6882.5|6884.7|6881.9|6885.3|6882.5|6884.7|6881.9|9
1626852290000|2021-07-21 07:24:50|6884.8|6882|6884.8|6882|6884.8|6882|6884.7|6881.9|5
1626852300000|2021-07-21 07:25:00|6884.7|6881.9|6884.7|6881.9|6884.8|6882|6884.7|6881.9|1
1626852310000|2021-07-21 07:25:10|6884.4|6881.6|6882.4|6879.6|6884.4|6881.6|6882.4|6879.6|11
1626852320000|2021-07-21 07:25:20|6882.3|6879.5|6883.7|6880.9|6883.7|6880.9|6879.7|6876.9|80
1626852330000|2021-07-21 07:25:30|6884.1|6881.3|6885.7|6882.9|6885.7|6882.9|6884.1|6881.3|64
1626852340000|2021-07-21 07:25:40|6885.3|6882.5|6885.8|6883|6886.9|6884.1|6885.3|6882.5|62
1626852350000|2021-07-21 07:25:50|6885.9|6883.1|6887.3|6884.5|6887.3|6884.5|6885.7|6882.9|57
1626852360000|2021-07-21 07:26:00|6887.2|6884.4|6885.3|6882.5|6887.2|6884.4|6885.3|6882.5|24
1626852370000|2021-07-21 07:26:10|6884.9|6882.1|6883.7|6880.9|6884.9|6882.1|6883.7|6880.9|20
1626852380000|2021-07-21 07:26:20|6884.9|6882.1|6887.3|6884.5|6887.3|6884.5|6884.9|6882.1|49
1626852390000|2021-07-21 07:26:30|6886.8|6884|6885.4|6882.6|6887.3|6884.5|6885.4|6882.6|15
1626852400000|2021-07-21 07:26:40|6885.3|6882.5|6885.8|6883|6885.8|6883|6885.3|6882.5|2
1626852410000|2021-07-21 07:26:50|6887.3|6884.5|6887.7|6884.9|6887.7|6884.9|6886.7|6883.9|5
1626852420000|2021-07-21 07:27:00|6887.3|6884.5|6886.3|6883.5|6887.3|6884.5|6884.7|6881.9|94
1626852430000|2021-07-21 07:27:10|6885.9|6883.1|6886.8|6884|6886.8|6884|6885.3|6882.5|4
1626852440000|2021-07-21 07:27:20|6886.3|6883.5|6887.2|6884.4|6887.3|6884.5|6886.2|6883.4|3
1626852450000|2021-07-21 07:27:30|6887.3|6884.5|6886.8|6884|6887.3|6884.5|6886.3|6883.5|4
1626852460000|2021-07-21 07:27:40|6886.3|6883.5|6887.3|6884.5|6887.7|6884.9|6886.3|6883.5|18
1626852470000|2021-07-21 07:27:50|6887.7|6884.9|6887.3|6884.5|6887.7|6884.9|6887.2|6884.4|44
1626852480000|2021-07-21 07:28:00|6887.7|6884.9|6887.2|6884.4|6887.7|6884.9|6886.8|6884|10
1626852490000|2021-07-21 07:28:10|6887.3|6884.5|6888.7|6885.9|6888.7|6885.9|6887.2|6884.4|29
1626852500000|2021-07-21 07:28:20|6887.9|6885.1|6889.3|6886.5|6889.3|6886.5|6886.8|6884|339
1626852510000|2021-07-21 07:28:30|6889.2|6886.4|6889.3|6886.5|6890.3|6887.5|6888.8|6886|17
1626852520000|2021-07-21 07:28:40|6890.3|6887.5|6891.3|6888.5|6891.3|6888.5|6889.8|6887|21
1626852530000|2021-07-21 07:28:50|6890.9|6888.1|6890.3|6887.5|6890.9|6888.1|6890.2|6887.4|2
1626852540000|2021-07-21 07:29:00|6889.9|6887.1|6889.9|6887.1|6889.9|6887.1|6888.9|6886.1|7
1626852550000|2021-07-21 07:29:10|6889.6|6886.8|6887.9|6885.1|6889.6|6886.8|6887.6|6884.8|82
1626852560000|2021-07-21 07:29:20|6887.6|6884.8|6887.9|6885.1|6887.9|6885.1|6887.3|6884.5|2
1626852570000|2021-07-21 07:29:30|6887.8|6885|6887.4|6884.6|6888.9|6886.1|6887.4|6884.6|6
1626852580000|2021-07-21 07:29:40|6887.9|6885.1|6888.3|6885.5|6888.3|6885.5|6887.9|6885.1|9
1626852590000|2021-07-21 07:29:50|6888.9|6886.1|6887.8|6885|6888.9|6886.1|6887.4|6884.6|6
1626852600000|2021-07-21 07:30:00|6887.9|6885.1|6886.8|6884|6887.9|6885.1|6886.6|6883.8|9
1626852610000|2021-07-21 07:30:10|6886.9|6884.1|6888.3|6885.5|6888.9|6886.1|6886.9|6884.1|8
1626852620000|2021-07-21 07:30:20|6888.7|6885.9|6891.3|6888.5|6891.4|6888.6|6888.7|6885.9|32
1626852630000|2021-07-21 07:30:30|6891.4|6888.6|6893.3|6890.5|6893.3|6890.5|6890.3|6887.5|62
1626852640000|2021-07-21 07:30:40|6893.2|6890.4|6895.2|6892.4|6895.3|6892.5|6893.2|6890.4|23
1626852650000|2021-07-21 07:30:50|6894.7|6891.9|6893.2|6890.4|6894.7|6891.9|6892.3|6889.5|51
1626852660000|2021-07-21 07:31:00|6893.3|6890.5|6891.7|6888.9|6893.3|6890.5|6891.7|6888.9|5
1626852670000|2021-07-21 07:31:10|6891.3|6888.5|6889.9|6887.1|6891.7|6888.9|6889.9|6887.1|10
1626852680000|2021-07-21 07:31:20|6889.8|6887|6890.8|6888|6891.3|6888.5|6888.6|6885.8|32
1626852690000|2021-07-21 07:31:30|6890.7|6887.9|6891.4|6888.6|6892.3|6889.5|6890.7|6887.9|11
1626852700000|2021-07-21 07:31:40|6892.3|6889.5|6898.9|6896.1|6899.2|6896.4|6892.2|6889.4|349
1626852710000|2021-07-21 07:31:50|6898.8|6896|6898.9|6896.1|6898.9|6896.1|6897.9|6895.1|24
1626852720000|2021-07-21 07:32:00|6899.3|6896.5|6897.3|6894.5|6899.3|6896.5|6897.3|6894.5|17
1626852730000|2021-07-21 07:32:10|6896.8|6894|6895.3|6892.5|6896.8|6894|6895.3|6892.5|10
1626852740000|2021-07-21 07:32:20|6895.7|6892.9|6896.8|6894|6896.9|6894.1|6895.7|6892.9|12
1626852750000|2021-07-21 07:32:30|6896.9|6894.1|6897.7|6894.9|6898.3|6895.5|6896.9|6894.1|5
1626852760000|2021-07-21 07:32:40|6896.8|6894|6898.7|6895.9|6900.3|6897.5|6896.8|6894|245
1626852770000|2021-07-21 07:32:50|6898.8|6896|6899.3|6896.5|6899.8|6897|6898.8|6896|6
1626852780000|2021-07-21 07:33:00|6898.3|6895.5|6899.2|6896.4|6899.3|6896.5|6898.3|6895.5|12
1626852790000|2021-07-21 07:33:10|6899.3|6896.5|6896.7|6893.9|6899.3|6896.5|6896.7|6893.9|15
1626852800000|2021-07-21 07:33:20|6896.3|6893.5|6898.7|6895.9|6898.7|6895.9|6896.3|6893.5|61
1626852810000|2021-07-21 07:33:30|6898.3|6895.5|6896.1|6893.3|6898.3|6895.5|6896.1|6893.3|3
1626852820000|2021-07-21 07:33:40|6896.2|6893.4|6895.3|6892.5|6896.2|6893.4|6894.8|6892|2
1626852830000|2021-07-21 07:33:50|6895.2|6892.4|6895.3|6892.5|6895.3|6892.5|6894.8|6892|2
1626852840000|2021-07-21 07:34:00|6895.2|6892.4|6896.7|6893.9|6896.8|6894|6895.2|6892.4|7
1626852850000|2021-07-21 07:34:10|6896.8|6894|6897.2|6894.4|6897.7|6894.9|6896.8|6894|6
1626852860000|2021-07-21 07:34:20|6897.1|6894.3|6896.6|6893.8|6897.3|6894.5|6896.6|6893.8|5
1626852870000|2021-07-21 07:34:30|6896.2|6893.4|6896.3|6893.5|6896.3|6893.5|6896.2|6893.4|250
1626852880000|2021-07-21 07:34:40|6896.2|6893.4|6897.2|6894.4|6897.7|6894.9|6895.7|6892.9|7
1626852890000|2021-07-21 07:34:50|6897.3|6894.5|6896.2|6893.4|6897.3|6894.5|6896.2|6893.4|1
1626852900000|2021-07-21 07:35:00|6896.3|6893.5|6898.3|6895.5|6900.3|6897.5|6895.9|6893.1|68
1626852910000|2021-07-21 07:35:10|6898.2|6895.4|6898.3|6895.5|6898.3|6895.5|6897.8|6895|8
1626852920000|2021-07-21 07:35:20|6898.8|6896|6899.2|6896.4|6899.3|6896.5|6898.8|6896|6
1626852930000|2021-07-21 07:35:30|6899.3|6896.5|6899.7|6896.9|6899.8|6897|6899.3|6896.5|11
1626852940000|2021-07-21 07:35:40|6900.1|6897.3|6900.2|6897.4|6900.3|6897.5|6900.1|6897.3|2
1626852950000|2021-07-21 07:35:50|6899.7|6896.9|6897.7|6894.9|6899.7|6896.9|6897.7|6894.9|6
1626852960000|2021-07-21 07:36:00|6897.3|6894.5|6895.9|6893.1|6897.3|6894.5|6895.9|6893.1|18
1626852970000|2021-07-21 07:36:10|6896.3|6893.5|6895.3|6892.5|6896.3|6893.5|6894.8|6892|6
1626852980000|2021-07-21 07:36:20|6895.6|6892.8|6894.9|6892.1|6895.6|6892.8|6894.7|6891.9|2
1626852990000|2021-07-21 07:36:30|6894.8|6892|6896.3|6893.5|6896.3|6893.5|6894.8|6892|17
1626853000000|2021-07-21 07:36:40|||||||||4
1626853010000|2021-07-21 07:36:50|6896.7|6893.9|6896.3|6893.5|6897.7|6894.9|6896.3|6893.5|4
1626853020000|2021-07-21 07:37:00|6895.8|6893|6895.4|6892.6|6896.2|6893.4|6895.4|6892.6|13
1626853030000|2021-07-21 07:37:10|6894.7|6891.9|6896.3|6893.5|6896.3|6893.5|6893.8|6891|14
1626853040000|2021-07-21 07:37:20|6896.7|6893.9|6897.3|6894.5|6897.3|6894.5|6896.7|6893.9|4
1626853050000|2021-07-21 07:37:30|6897.2|6894.4|6896.3|6893.5|6897.2|6894.4|6895.9|6893.1|10
1626853060000|2021-07-21 07:37:40|6896.2|6893.4|6896.2|6893.4|6896.3|6893.5|6895.7|6892.9|11
1626853070000|2021-07-21 07:37:50|6896.3|6893.5|6895.3|6892.5|6896.7|6893.9|6894.8|6892|6
1626853080000|2021-07-21 07:38:00|6895.2|6892.4|6895.7|6892.9|6895.7|6892.9|6894.7|6891.9|11
1626853090000|2021-07-21 07:38:10|6896.3|6893.5|6895.7|6892.9|6896.3|6893.5|6895.7|6892.9|6
1626853100000|2021-07-21 07:38:20|6896|6893.2|6895.3|6892.5|6896.2|6893.4|6895.3|6892.5|10
1626853110000|2021-07-21 07:38:30|6895.7|6892.9|6895.7|6892.9|6895.8|6893|6895.7|6892.9|2
1626853120000|2021-07-21 07:38:40|6896.7|6893.9|6896.7|6893.9|6897.7|6894.9|6896.2|6893.4|8
1626853130000|2021-07-21 07:38:50|6896.8|6894|6896.7|6893.9|6897.3|6894.5|6896.7|6893.9|5
1626853140000|2021-07-21 07:39:00|6896.2|6893.4|6898.7|6895.9|6898.7|6895.9|6896.2|6893.4|31
1626853150000|2021-07-21 07:39:10|6898.2|6895.4|6898.3|6895.5|6898.7|6895.9|6897.8|6895|14
1626853160000|2021-07-21 07:39:20|6899.2|6896.4|6901.3|6898.5|6901.3|6898.5|6899.2|6896.4|27
1626853170000|2021-07-21 07:39:30|6901.2|6898.4|6901.9|6899.1|6901.9|6899.1|6901.2|6898.4|7
1626853180000|2021-07-21 07:39:40|6901.8|6899|6903.3|6900.5|6903.3|6900.5|6901.8|6899|68
1626853190000|2021-07-21 07:39:50|6903.6|6900.8|6903.8|6901|6904.7|6901.9|6903.3|6900.5|46
1626853200000|2021-07-21 07:40:00|6903.7|6900.9|6902.2|6899.4|6903.7|6900.9|6901.2|6898.4|32
1626853210000|2021-07-21 07:40:10|6902.3|6899.5|6901.7|6898.9|6902.3|6899.5|6901.7|6898.9|13
1626853220000|2021-07-21 07:40:20|6902.2|6899.4|6903.8|6901|6903.8|6901|6901.9|6899.1|19
1626853230000|2021-07-21 07:40:30|6903.3|6900.5|6905.3|6902.5|6905.9|6903.1|6903.3|6900.5|35
1626853240000|2021-07-21 07:40:40|6905.8|6903|6905.8|6903|6905.8|6903|6905.8|6903|8
1626853250000|2021-07-21 07:40:50|6905.7|6902.9|6905.3|6902.5|6905.9|6903.1|6904.8|6902|16
1626853260000|2021-07-21 07:41:00|6905.7|6902.9|6906.7|6903.9|6907.3|6904.5|6905.7|6902.9|33
1626853270000|2021-07-21 07:41:10|6906.8|6904|6907.3|6904.5|6907.3|6904.5|6906.7|6903.9|16
1626853280000|2021-07-21 07:41:20|6907.7|6904.9|6909.7|6906.9|6909.9|6907.1|6907.7|6904.9|172
1626853290000|2021-07-21 07:41:30|6908.9|6906.1|6913.6|6910.8|6913.6|6910.8|6908.9|6906.1|1300
1626853300000|2021-07-21 07:41:40|6913.7|6910.9|6913.6|6910.8|6914.6|6911.8|6912.9|6910.1|97
1626853310000|2021-07-21 07:41:50|6914.9|6912.1|6913.6|6910.8|6914.9|6912.1|6912.9|6910.1|33
1626853320000|2021-07-21 07:42:00|6913.4|6910.6|6914.9|6912.1|6915.3|6912.5|6912.9|6910.1|19
1626853330000|2021-07-21 07:42:10|6914.4|6911.6|6913.4|6910.6|6914.6|6911.8|6913.4|6910.6|20
1626853340000|2021-07-21 07:42:20|6912.9|6910.1|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|8
1626853350000|2021-07-21 07:42:30|6913.9|6911.1|6914.1|6911.3|6914.6|6911.8|6913.9|6911.1|17
1626853360000|2021-07-21 07:42:40|6913.9|6911.1|6917.4|6914.6|6917.6|6914.8|6913.9|6911.1|42
1626853370000|2021-07-21 07:42:50|6917.6|6914.8|6920.6|6917.8|6920.6|6917.8|6917.6|6914.8|82
1626853380000|2021-07-21 07:43:00|6920.9|6918.1|6920.9|6918.1|6924.6|6921.8|6920.9|6918.1|69
1626853390000|2021-07-21 07:43:10|6920.6|6917.8|6920.6|6917.8|6921.6|6918.8|6920.6|6917.8|33
1626853400000|2021-07-21 07:43:20|6920.7|6917.9|6920.2|6917.4|6920.7|6917.9|6920.2|6917.4|19
1626853410000|2021-07-21 07:43:30|6920.3|6917.5|6920.2|6917.4|6920.7|6917.9|6920.2|6917.4|83
1626853420000|2021-07-21 07:43:40|6920.9|6918.1|6920.2|6917.4|6922.2|6919.4|6920.2|6917.4|326
1626853430000|2021-07-21 07:43:50|6919.8|6917|6919.4|6916.6|6919.8|6917|6919.4|6916.6|54
1626853440000|2021-07-21 07:44:00|6919.8|6917|6919.2|6916.4|6919.8|6917|6917.7|6914.9|86
1626853450000|2021-07-21 07:44:10|6919.3|6916.5|6919.3|6916.5|6919.8|6917|6919.3|6916.5|8
1626853460000|2021-07-21 07:44:20|6919.8|6917|6920.7|6917.9|6922.4|6919.6|6919.8|6917|54
1626853470000|2021-07-21 07:44:30|6920.3|6917.5|6925.3|6922.5|6925.3|6922.5|6920.2|6917.4|14
1626853480000|2021-07-21 07:44:40|6925.2|6922.4|6923.7|6920.9|6925.2|6922.4|6923.2|6920.4|8
1626853490000|2021-07-21 07:44:50|6923.8|6921|6921.2|6918.4|6924.7|6921.9|6921.2|6918.4|41
1626853500000|2021-07-21 07:45:00|6920.8|6918|6922.7|6919.9|6922.8|6920|6920.7|6917.9|33
1626853510000|2021-07-21 07:45:10|6922.2|6919.4|6922.5|6919.7|6922.8|6920|6921.2|6918.4|109
1626853520000|2021-07-21 07:45:20|6921.2|6918.4|6922.5|6919.7|6922.5|6919.7|6921.2|6918.4|4
1626853530000|2021-07-21 07:45:30|6921.8|6919|6921.9|6919.1|6922.5|6919.7|6921.5|6918.7|120
1626853540000|2021-07-21 07:45:40|6921.5|6918.7|6921.4|6918.6|6922.2|6919.4|6921.4|6918.6|14
1626853550000|2021-07-21 07:45:50|6921.5|6918.7|6923|6920.2|6923|6920.2|6921.4|6918.6|6
1626853560000|2021-07-21 07:46:00|6922.7|6919.9|6923.5|6920.7|6924.9|6922.1|6922.5|6919.7|26
1626853570000|2021-07-21 07:46:10|6923.7|6920.9|6922|6919.2|6923.7|6920.9|6921.9|6919.1|16
1626853580000|2021-07-21 07:46:20|6921.4|6918.6|6921.9|6919.1|6922|6919.2|6921.4|6918.6|5
1626853590000|2021-07-21 07:46:30|6920.5|6917.7|6919.5|6916.7|6920.5|6917.7|6919|6916.2|18
1626853600000|2021-07-21 07:46:40|6919.9|6917.1|6922.5|6919.7|6922.5|6919.7|6919.9|6917.1|11
1626853610000|2021-07-21 07:46:50|6922.4|6919.6|6921.4|6918.6|6922.4|6919.6|6921.4|6918.6|5
1626853620000|2021-07-21 07:47:00|6921.5|6918.7|6922.5|6919.7|6922.5|6919.7|6921.5|6918.7|1
1626853630000|2021-07-21 07:47:10|6922.4|6919.6|6923.5|6920.7|6923.7|6920.9|6921.5|6918.7|8
1626853640000|2021-07-21 07:47:20|6923.7|6920.9|6924.5|6921.7|6925.5|6922.7|6923.5|6920.7|14
1626853650000|2021-07-21 07:47:30|6924.7|6921.9|6924.2|6921.4|6926.2|6923.4|6924.2|6921.4|6
1626853660000|2021-07-21 07:47:40|6925.5|6922.7|6924.7|6921.9|6925.5|6922.7|6924|6921.2|44
1626853670000|2021-07-21 07:47:50|6924.5|6921.7|6928.5|6925.7|6929|6926.2|6924.5|6921.7|63
1626853680000|2021-07-21 07:48:00|6928.4|6925.6|6925.5|6922.7|6928.5|6925.7|6925.5|6922.7|12
1626853690000|2021-07-21 07:48:10|6925.7|6922.9|6928.5|6925.7|6928.5|6925.7|6925.7|6922.9|35
1626853700000|2021-07-21 07:48:20|6928.2|6925.4|6928.5|6925.7|6928.5|6925.7|6927.9|6925.1|1
1626853710000|2021-07-21 07:48:30|6928.4|6925.6|6934.2|6931.4|6935.3|6932.5|6928.4|6925.6|246
1626853720000|2021-07-21 07:48:40|6933.8|6931|6935.5|6932.7|6936.4|6933.6|6932|6929.2|38
1626853730000|2021-07-21 07:48:50|6935.4|6932.6|6933.5|6930.7|6935.5|6932.7|6933.5|6930.7|3
1626853740000|2021-07-21 07:49:00|6933.7|6930.9|6934.4|6931.6|6934.9|6932.1|6933.7|6930.9|17
1626853750000|2021-07-21 07:49:10|6933.5|6930.7|6934.2|6931.4|6934.8|6932|6932|6929.2|562
1626853760000|2021-07-21 07:49:20|6934|6931.2|6932.8|6930|6934|6931.2|6932.7|6929.9|1
1626853770000|2021-07-21 07:49:30|6932.2|6929.4|6931.8|6929|6932.2|6929.4|6931.2|6928.4|10
1626853780000|2021-07-21 07:49:40|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.2|6929.4|6
1626853790000|2021-07-21 07:49:50|6932.7|6929.9|6931.2|6928.4|6932.7|6929.9|6931.2|6928.4|11
1626853800000|2021-07-21 07:50:00|6930.8|6928|6931.7|6928.9|6932.4|6929.6|6930.2|6927.4|543
1626853810000|2021-07-21 07:50:10|6931.8|6929|6931.8|6929|6932.8|6930|6931.4|6928.6|1011
1626853820000|2021-07-21 07:50:20|6931.9|6929.1|6929.9|6927.1|6931.9|6929.1|6929.9|6927.1|183
1626853830000|2021-07-21 07:50:30|6930.3|6927.5|6928.7|6925.9|6930.3|6927.5|6928.2|6925.4|53
1626853840000|2021-07-21 07:50:40|6928.8|6926|6927.8|6925|6928.8|6926|6927.2|6924.4|54
1626853850000|2021-07-21 07:50:50|6927.3|6924.5|6927.5|6924.7|6929.8|6927|6926.8|6924|338
1626853860000|2021-07-21 07:51:00|6927.9|6925.1|6926.9|6924.1|6928.8|6926|6926.4|6923.6|335
1626853870000|2021-07-21 07:51:10|6927.2|6924.4|6927.8|6925|6927.8|6925|6925.8|6923|58
1626853880000|2021-07-21 07:51:20|6928|6925.2|6928.8|6926|6928.8|6926|6927.3|6924.5|20
1626853890000|2021-07-21 07:51:30|6928.7|6925.9|6927.4|6924.6|6928.8|6926|6926.8|6924|30
1626853900000|2021-07-21 07:51:40|6925.9|6923.1|6928.8|6926|6929.4|6926.6|6925.3|6922.5|226
1626853910000|2021-07-21 07:51:50|6928|6925.2|6927.7|6924.9|6928.9|6926.1|6927.5|6924.7|214
1626853920000|2021-07-21 07:52:00|6927.5|6924.7|6928.9|6926.1|6929|6926.2|6927.5|6924.7|12
1626853930000|2021-07-21 07:52:10|6929|6926.2|6930|6927.2|6930|6927.2|6928.9|6926.1|6
1626853940000|2021-07-21 07:52:20|6930.4|6927.6|6930.9|6928.1|6932|6929.2|6930.4|6927.6|128
1626853950000|2021-07-21 07:52:30|6931|6928.2|6928.4|6925.6|6931|6928.2|6928.4|6925.6|5
1626853960000|2021-07-21 07:52:40|6929.4|6926.6|6925.9|6923.1|6929.4|6926.6|6925.9|6923.1|67
1626853970000|2021-07-21 07:52:50|6925.8|6923|6924.4|6921.6|6925.8|6923|6924.4|6921.6|7
1626853980000|2021-07-21 07:53:00|6924.5|6921.7|6927|6924.2|6927|6924.2|6924.5|6921.7|46
1626853990000|2021-07-21 07:53:10|6927.9|6925.1|6926|6923.2|6928|6925.2|6926|6923.2|28
1626854000000|2021-07-21 07:53:20|6926.5|6923.7|6926.9|6924.1|6926.9|6924.1|6926.4|6923.6|0
1626854010000|2021-07-21 07:53:30|6926.8|6924|6928|6925.2|6928.4|6925.6|6926.4|6923.6|29
1626854020000|2021-07-21 07:53:40|6928.2|6925.4|6929|6926.2|6930|6927.2|6928.2|6925.4|15
1626854030000|2021-07-21 07:53:50|6928.8|6926|6928.9|6926.1|6929.9|6927.1|6928.3|6925.5|60
1626854040000|2021-07-21 07:54:00|6929|6926.2|6929.4|6926.6|6930|6927.2|6928.9|6926.1|9
1626854050000|2021-07-21 07:54:10|6929.3|6926.5|6927.9|6925.1|6929.3|6926.5|6927.9|6925.1|2
1626854060000|2021-07-21 07:54:20|6927.8|6925|6925|6922.2|6927.9|6925.1|6924.9|6922.1|35
1626854070000|2021-07-21 07:54:30|6925.4|6922.6|6924|6921.2|6925.4|6922.6|6924|6921.2|5
1626854080000|2021-07-21 07:54:40|6924.4|6921.6|6924.5|6921.7|6924.7|6921.9|6924.4|6921.6|18
1626854090000|2021-07-21 07:54:50|6924|6921.2|6924.2|6921.4|6924.5|6921.7|6924|6921.2|1
1626854100000|2021-07-21 07:55:00|6924.7|6921.9|6926.4|6923.6|6927|6924.2|6924.7|6921.9|39
1626854110000|2021-07-21 07:55:10|6926|6923.2|6924|6921.2|6926|6923.2|6924|6921.2|5
1626854120000|2021-07-21 07:55:20|6924.5|6921.7|6924.4|6921.6|6925|6922.2|6924|6921.2|29
1626854130000|2021-07-21 07:55:30|6924|6921.2|6927|6924.2|6927|6924.2|6924|6921.2|25
1626854140000|2021-07-21 07:55:40|6927.5|6924.7|6929.5|6926.7|6929.5|6926.7|6927.5|6924.7|3
1626854150000|2021-07-21 07:55:50|6930|6927.2|6930|6927.2|6931.4|6928.6|6929.9|6927.1|3
1626854160000|2021-07-21 07:56:00|6930.5|6927.7|6930.4|6927.6|6930.5|6927.7|6930|6927.2|5
1626854170000|2021-07-21 07:56:10|6930.9|6928.1|6929.4|6926.6|6932|6929.2|6929.4|6926.6|16
1626854180000|2021-07-21 07:56:20|6929.3|6926.5|6930|6927.2|6930|6927.2|6928.9|6926.1|3
1626854190000|2021-07-21 07:56:30|6929.9|6927.1|6929.5|6926.7|6930|6927.2|6929.4|6926.6|2
1626854200000|2021-07-21 07:56:40|6929.9|6927.1|6929|6926.2|6929.9|6927.1|6928.9|6926.1|5
1626854210000|2021-07-21 07:56:50|6929.5|6926.7|6929.4|6926.6|6930|6927.2|6929|6926.2|6
1626854220000|2021-07-21 07:57:00|6929|6926.2|6932|6929.2|6932|6929.2|6929|6926.2|11
1626854230000|2021-07-21 07:57:10|6931.9|6929.1|6931|6928.2|6931.9|6929.1|6931|6928.2|12
1626854240000|2021-07-21 07:57:20|6930.8|6928|6929.5|6926.7|6930.8|6928|6928.9|6926.1|9
1626854250000|2021-07-21 07:57:30|6929.4|6926.6|6927.4|6924.6|6929.5|6926.7|6927.4|6924.6|2
1626854260000|2021-07-21 07:57:40|6927.5|6924.7|6926.9|6924.1|6927.5|6924.7|6926.4|6923.6|312
1626854270000|2021-07-21 07:57:50|6926.8|6924|6928|6925.2|6928|6925.2|6926.8|6924|236
1626854280000|2021-07-21 07:58:00|6927.7|6924.9|6928.9|6926.1|6929|6926.2|6927.5|6924.7|45
1626854290000|2021-07-21 07:58:10|6928.5|6925.7|6928.9|6926.1|6928.9|6926.1|6928|6925.2|23
1626854300000|2021-07-21 07:58:20|6928.8|6926|6927.4|6924.6|6928.8|6926|6926.4|6923.6|11
1626854310000|2021-07-21 07:58:30|6927|6924.2|6926.8|6924|6927.4|6924.6|6926|6923.2|29
1626854320000|2021-07-21 07:58:40|6926.4|6923.6|6927|6924.2|6927|6924.2|6926.4|6923.6|14
1626854330000|2021-07-21 07:58:50|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|111
1626854340000|2021-07-21 07:59:00|6927|6924.2|6930|6927.2|6931|6928.2|6927|6924.2|15
1626854350000|2021-07-21 07:59:10|6930.9|6928.1|6931.9|6929.1|6933.4|6930.6|6930.9|6928.1|58
1626854360000|2021-07-21 07:59:20|6931.4|6928.6|6930.4|6927.6|6931.4|6928.6|6930.4|6927.6|20
1626854370000|2021-07-21 07:59:30|6930|6927.2|6930|6927.2|6930.5|6927.7|6929.9|6927.1|137
1626854380000|2021-07-21 07:59:40|6929.9|6927.1|6929.9|6927.1|6930|6927.2|6929.4|6926.6|12
1626854390000|2021-07-21 07:59:50|6930|6927.2|6929.5|6926.7|6930|6927.2|6929.4|6926.6|2
1626854400000|2021-07-21 08:00:00|6929.9|6927.1|6928.4|6925.6|6930|6927.2|6927.4|6924.6|77
1626854410000|2021-07-21 08:00:10|6928.5|6925.7|6928.4|6925.6|6928.5|6925.7|6928.4|6925.6|8
1626854420000|2021-07-21 08:00:20|6927.9|6925.1|6924.8|6922|6927.9|6925.1|6924.8|6922|75
1626854430000|2021-07-21 08:00:30|6923.9|6921.1|6923.9|6921.1|6926.8|6924|6923.8|6921|125
1626854440000|2021-07-21 08:00:40|6923.8|6921|6923.8|6921|6924.8|6922|6922.8|6920|21
1626854450000|2021-07-21 08:00:50|6922.2|6919.4|6924.7|6921.9|6924.8|6922|6921.2|6918.4|102
1626854460000|2021-07-21 08:01:00|6924.3|6921.5|6921.4|6918.6|6924.3|6921.5|6920.8|6918|66
1626854470000|2021-07-21 08:01:10|6922.2|6919.4|6923|6920.2|6924.3|6921.5|6922.2|6919.4|19
1626854480000|2021-07-21 08:01:20|6922.2|6919.4|6919.8|6917|6922.8|6920|6918.8|6916|258
1626854490000|2021-07-21 08:01:30|6919.7|6916.9|6918.2|6915.4|6919.8|6917|6918.2|6915.4|29
1626854500000|2021-07-21 08:01:40|6917.4|6914.6|6914.4|6911.6|6917.8|6915|6913.8|6911|92
1626854510000|2021-07-21 08:01:50|6914.3|6911.5|6914.8|6912|6915.7|6912.9|6913.8|6911|53
1626854520000|2021-07-21 08:02:00|6914.7|6911.9|6914.9|6912.1|6914.9|6912.1|6914.2|6911.4|15
1626854530000|2021-07-21 08:02:10|6915.3|6912.5|6917.4|6914.6|6917.4|6914.6|6915.2|6912.4|30
1626854540000|2021-07-21 08:02:20|6917|6914.2|6917.3|6914.5|6917.8|6915|6916.3|6913.5|45
1626854550000|2021-07-21 08:02:30|6916.9|6914.1|6917.3|6914.5|6917.4|6914.6|6916.9|6914.1|3
1626854560000|2021-07-21 08:02:40|6916.8|6914|6916.8|6914|6916.8|6914|6916.7|6913.9|3
1626854570000|2021-07-21 08:02:50|6916.3|6913.5|6915.8|6913|6916.8|6914|6914.3|6911.5|16
1626854580000|2021-07-21 08:03:00|6915.7|6912.9|6914.4|6911.6|6915.9|6913.1|6914.3|6911.5|22
1626854590000|2021-07-21 08:03:10|6914.8|6912|6915.3|6912.5|6915.4|6912.6|6914.8|6912|3
1626854600000|2021-07-21 08:03:20|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|7
1626854610000|2021-07-21 08:03:30|6916.7|6913.9|6918.1|6915.3|6918.4|6915.6|6916.7|6913.9|19
1626854620000|2021-07-21 08:03:40|6917.4|6914.6|6917.8|6915|6917.8|6915|6916.8|6914|7
1626854630000|2021-07-21 08:03:50|6919.6|6916.8|6917.8|6915|6919.6|6916.8|6917.8|6915|290
1626854640000|2021-07-21 08:04:00|6917.9|6915.1|6920.8|6918|6920.8|6918|6917.9|6915.1|12
1626854650000|2021-07-21 08:04:10|6920.4|6917.6|6919.9|6917.1|6921.4|6918.6|6919.8|6917|4
1626854660000|2021-07-21 08:04:20|6920|6917.2|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|31
1626854670000|2021-07-21 08:04:30|6919.8|6917|6920.4|6917.6|6920.4|6917.6|6919.8|6917|1
1626854680000|2021-07-21 08:04:40|6920|6917.2|6917.9|6915.1|6920|6917.2|6917.9|6915.1|7
1626854690000|2021-07-21 08:04:50|6917.6|6914.8|6917.5|6914.7|6918.9|6916.1|6916.9|6914.1|15
1626854700000|2021-07-21 08:05:00|6917.9|6915.1|6919.4|6916.6|6920.4|6917.6|6917.9|6915.1|12
1626854710000|2021-07-21 08:05:10|6919.8|6917|6920.5|6917.7|6920.9|6918.1|6919.4|6916.6|19
1626854720000|2021-07-21 08:05:20|6920.4|6917.6|6920.4|6917.6|6920.5|6917.7|6919.9|6917.1|2
1626854730000|2021-07-21 08:05:30|6919.5|6916.7|6920|6917.2|6921.5|6918.7|6918.9|6916.1|29
1626854740000|2021-07-21 08:05:40|6919.7|6916.9|6920.4|6917.6|6920.4|6917.6|6919.7|6916.9|13
1626854750000|2021-07-21 08:05:50|6920|6917.2|6921|6918.2|6921|6918.2|6919.9|6917.1|4
1626854760000|2021-07-21 08:06:00|6921.4|6918.6|6919.9|6917.1|6921.4|6918.6|6919.4|6916.6|50
1626854770000|2021-07-21 08:06:10|6920|6917.2|6919.9|6917.1|6920.4|6917.6|6919.4|6916.6|253
1626854780000|2021-07-21 08:06:20|6919.8|6917|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|69
1626854790000|2021-07-21 08:06:30|6920.9|6918.1|6923.5|6920.7|6923.5|6920.7|6920.9|6918.1|24
1626854800000|2021-07-21 08:06:40|6924.4|6921.6|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|13
1626854810000|2021-07-21 08:06:50|6924.2|6921.4|6922.9|6920.1|6924.2|6921.4|6922.9|6920.1|15
1626854820000|2021-07-21 08:07:00|6923.4|6920.6|6927.3|6924.5|6927.4|6924.6|6923.4|6920.6|35
1626854830000|2021-07-21 08:07:10|6926.8|6924|6926.8|6924|6926.8|6924|6926.4|6923.6|3
1626854840000|2021-07-21 08:07:20|6926.9|6924.1|6923.8|6921|6927.4|6924.6|6923.8|6921|99
1626854850000|2021-07-21 08:07:30|6923.4|6920.6|6923.9|6921.1|6923.9|6921.1|6923.4|6920.6|13
1626854860000|2021-07-21 08:07:40|6923.8|6921|6923.4|6920.6|6924.6|6921.8|6923.4|6920.6|18
1626854870000|2021-07-21 08:07:50|6923.3|6920.5|6923.3|6920.5|6923.8|6921|6923.3|6920.5|3
1626854880000|2021-07-21 08:08:00|6923.4|6920.6|6923.8|6921|6923.8|6921|6923.3|6920.5|0
1626854890000|2021-07-21 08:08:10|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|15
1626854900000|2021-07-21 08:08:20|6924.3|6921.5|6924.3|6921.5|6924.4|6921.6|6924.3|6921.5|1
1626854910000|2021-07-21 08:08:30|6924.4|6921.6|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|7
1626854920000|2021-07-21 08:08:40|6925.4|6922.6|6925.5|6922.7|6925.7|6922.9|6925.4|6922.6|83
1626854930000|2021-07-21 08:08:50|6926|6923.2|6928.5|6925.7|6929.4|6926.6|6926|6923.2|11
1626854940000|2021-07-21 08:09:00|6928.9|6926.1|6926.4|6923.6|6929.2|6926.4|6926.4|6923.6|20
1626854950000|2021-07-21 08:09:10|6926.5|6923.7|6927|6924.2|6927.5|6924.7|6926.4|6923.6|10
1626854960000|2021-07-21 08:09:20|6927.3|6924.5|6927|6924.2|6928|6925.2|6927|6924.2|2
1626854970000|2021-07-21 08:09:30|6927.1|6924.3|6927|6924.2|6927.1|6924.3|6927|6924.2|0
1626854980000|2021-07-21 08:09:40|6927.4|6924.6|6927.4|6924.6|6928|6925.2|6926.9|6924.1|10
1626854990000|2021-07-21 08:09:50|6926.4|6923.6|6925.4|6922.6|6926.4|6923.6|6925.4|6922.6|17
1626855000000|2021-07-21 08:10:00|6925.9|6923.1|6927|6924.2|6927|6924.2|6925.9|6923.1|3
1626855010000|2021-07-21 08:10:10|6927.4|6924.6|6927.9|6925.1|6928|6925.2|6927.4|6924.6|4
1626855020000|2021-07-21 08:10:20|6927.5|6924.7|6929.8|6927|6929.8|6927|6927.4|6924.6|39
1626855030000|2021-07-21 08:10:30|6930|6927.2|6932.3|6929.5|6932.8|6930|6930|6927.2|19
1626855040000|2021-07-21 08:10:40|6931.8|6929|6932.8|6930|6932.9|6930.1|6931.4|6928.6|14
1626855050000|2021-07-21 08:10:50|6932.3|6929.5|6932.8|6930|6932.8|6930|6931.8|6929|6
1626855060000|2021-07-21 08:11:00|6932.9|6930.1|6931.9|6929.1|6932.9|6930.1|6931.8|6929|4
1626855070000|2021-07-21 08:11:10|6931.8|6929|6932.4|6929.6|6932.4|6929.6|6931.8|6929|7
1626855080000|2021-07-21 08:11:20|6932.9|6930.1|6932.4|6929.6|6933.4|6930.6|6932.4|6929.6|32
1626855090000|2021-07-21 08:11:30|6932.9|6930.1|6933.4|6930.6|6933.4|6930.6|6931.9|6929.1|54
1626855100000|2021-07-21 08:11:40|6933.9|6931.1|6934|6931.2|6934|6931.2|6933.9|6931.1|11
1626855110000|2021-07-21 08:11:50|6934.4|6931.6|6934.4|6931.6|6934.8|6932|6934.4|6931.6|35
1626855120000|2021-07-21 08:12:00|6934.3|6931.5|6935.4|6932.6|6936.4|6933.6|6933.5|6930.7|60
1626855130000|2021-07-21 08:12:10|6936|6933.2|6936.9|6934.1|6938|6935.2|6935.9|6933.1|123
1626855140000|2021-07-21 08:12:20|6936.4|6933.6|6938.6|6935.8|6938.6|6935.8|6936.4|6933.6|12
1626855150000|2021-07-21 08:12:30|6939.4|6936.6|6940.4|6937.6|6941.1|6938.3|6939.4|6936.6|51
1626855160000|2021-07-21 08:12:40|6940.9|6938.1|6941.4|6938.6|6941.6|6938.8|6940.9|6938.1|17
1626855170000|2021-07-21 08:12:50|6941.5|6938.7|6941|6938.2|6941.6|6938.8|6940|6937.2|24
1626855180000|2021-07-21 08:13:00|||||||||18
1626855190000|2021-07-21 08:13:10|6941.4|6938.6|6941.5|6938.7|6941.6|6938.8|6941.4|6938.6|10
1626855200000|2021-07-21 08:13:20|6941.4|6938.6|6941.5|6938.7|6941.6|6938.8|6941.4|6938.6|5
1626855210000|2021-07-21 08:13:30|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.5|6938.7|10
1626855220000|2021-07-21 08:13:40|6941.5|6938.7|6941.4|6938.6|6941.6|6938.8|6941.4|6938.6|4
1626855230000|2021-07-21 08:13:50|6941.5|6938.7|6942.4|6939.6|6944|6941.2|6941.5|6938.7|27
1626855240000|2021-07-21 08:14:00|6942|6939.2|6942|6939.2|6942.5|6939.7|6941.4|6938.6|58
1626855250000|2021-07-21 08:14:10|6941.9|6939.1|6942.5|6939.7|6944|6941.2|6941.9|6939.1|28
1626855260000|2021-07-21 08:14:20|6942.4|6939.6|6941.8|6939|6942.4|6939.6|6941.8|6939|8
1626855270000|2021-07-21 08:14:30|6941.4|6938.6|6942.1|6939.3|6942.6|6939.8|6941.4|6938.6|32
1626855280000|2021-07-21 08:14:40|6941.6|6938.8|6942|6939.2|6942.6|6939.8|6941.6|6938.8|12
1626855290000|2021-07-21 08:14:50|6941.6|6938.8|6942.4|6939.6|6942.4|6939.6|6941.5|6938.7|13
1626855300000|2021-07-21 08:15:00|6941.5|6938.7|6942|6939.2|6942|6939.2|6941.5|6938.7|32
1626855310000|2021-07-21 08:15:10|6942.4|6939.6|6945.5|6942.7|6946.6|6943.8|6941.4|6938.6|165
1626855320000|2021-07-21 08:15:20|6945.4|6942.6|6944.5|6941.7|6945.4|6942.6|6944.5|6941.7|10
1626855330000|2021-07-21 08:15:30|6944.6|6941.8|6945.9|6943.1|6946|6943.2|6944.6|6941.8|12
1626855340000|2021-07-21 08:15:40|6945.4|6942.6|6945.9|6943.1|6945.9|6943.1|6945|6942.2|3
1626855350000|2021-07-21 08:15:50|6946|6943.2|6945.4|6942.6|6946|6943.2|6945.4|6942.6|20
1626855360000|2021-07-21 08:16:00|6946|6943.2|6946|6943.2|6946.5|6943.7|6945.4|6942.6|51
1626855370000|2021-07-21 08:16:10|6945.9|6943.1|6942|6939.2|6946|6943.2|6942|6939.2|42
1626855380000|2021-07-21 08:16:20|6943|6940.2|6943.4|6940.6|6945|6942.2|6943|6940.2|15
1626855390000|2021-07-21 08:16:30|6943|6940.2|6944.9|6942.1|6946|6943.2|6942.4|6939.6|31
1626855400000|2021-07-21 08:16:40|6944.5|6941.7|6942.9|6940.1|6944.5|6941.7|6942.9|6940.1|9
1626855410000|2021-07-21 08:16:50|6942.4|6939.6|6940.9|6938.1|6942.4|6939.6|6940.9|6938.1|14
1626855420000|2021-07-21 08:17:00|6940.4|6937.6|6939|6936.2|6940.4|6937.6|6939|6936.2|18
1626855430000|2021-07-21 08:17:10|6938.6|6935.8|6937|6934.2|6938.6|6935.8|6936.4|6933.6|36
1626855440000|2021-07-21 08:17:20|6936.9|6934.1|6937.9|6935.1|6937.9|6935.1|6935.6|6932.8|18
1626855450000|2021-07-21 08:17:30|6937.5|6934.7|6934.4|6931.6|6939.5|6936.7|6934.4|6931.6|21
1626855460000|2021-07-21 08:17:40|6934.5|6931.7|6935|6932.2|6935|6932.2|6934.4|6931.6|22
1626855470000|2021-07-21 08:17:50|6935.4|6932.6|6933|6930.2|6935.6|6932.8|6932.4|6929.6|73
1626855480000|2021-07-21 08:18:00|6932.9|6930.1|6935|6932.2|6935|6932.2|6932.9|6930.1|18
1626855490000|2021-07-21 08:18:10|6934.9|6932.1|6934.4|6931.6|6935|6932.2|6933.4|6930.6|16
1626855500000|2021-07-21 08:18:20|6933.9|6931.1|6933.3|6930.5|6933.9|6931.1|6932.9|6930.1|26
1626855510000|2021-07-21 08:18:30|6932.9|6930.1|6931.9|6929.1|6933.4|6930.6|6931.4|6928.6|229
1626855520000|2021-07-21 08:18:40|6932|6929.2|6932.9|6930.1|6933.9|6931.1|6932|6929.2|58
1626855530000|2021-07-21 08:18:50|6933.8|6931|6938.5|6935.7|6938.5|6935.7|6933.8|6931|7
1626855540000|2021-07-21 08:19:00|6938.6|6935.8|6937.9|6935.1|6939.9|6937.1|6937.3|6934.5|26
1626855550000|2021-07-21 08:19:10|6937.8|6935|6937.9|6935.1|6938|6935.2|6937|6934.2|84
1626855560000|2021-07-21 08:19:20|6937.8|6935|6938.9|6936.1|6939|6936.2|6937.8|6935|15
1626855570000|2021-07-21 08:19:30|6938.8|6936|6937.8|6935|6938.8|6936|6937.4|6934.6|3
1626855580000|2021-07-21 08:19:40|6937.9|6935.1|6938.9|6936.1|6939|6936.2|6937.9|6935.1|3
1626855590000|2021-07-21 08:19:50|6938.4|6935.6|6938.9|6936.1|6938.9|6936.1|6938.4|6935.6|14
1626855600000|2021-07-21 08:20:00|6938.8|6936|6937.3|6934.5|6938.8|6936|6937.3|6934.5|86
1626855610000|2021-07-21 08:20:10|6938.4|6935.6|6939.8|6937|6939.8|6937|6938.4|6935.6|16
1626855620000|2021-07-21 08:20:20|6939.9|6937.1|6940|6937.2|6941.4|6938.6|6939.9|6937.1|31
1626855630000|2021-07-21 08:20:30|6940.8|6938|6940.8|6938|6940.8|6938|6940.3|6937.5|11
1626855640000|2021-07-21 08:20:40|6940.9|6938.1|6938.9|6936.1|6941|6938.2|6938.9|6936.1|70
1626855650000|2021-07-21 08:20:50|6938.4|6935.6|6939.4|6936.6|6939.8|6937|6938.4|6935.6|10
1626855660000|2021-07-21 08:21:00|6939.3|6936.5|6936|6933.2|6939.3|6936.5|6936|6933.2|27
1626855670000|2021-07-21 08:21:10|6935.9|6933.1|6936.8|6934|6936.9|6934.1|6935.9|6933.1|4
1626855680000|2021-07-21 08:21:20|6936|6933.2|6938.9|6936.1|6940|6937.2|6936|6933.2|29
1626855690000|2021-07-21 08:21:30|6939|6936.2|6939.4|6936.6|6940|6937.2|6939|6936.2|6
1626855700000|2021-07-21 08:21:40|6939.8|6937|6939.4|6936.6|6940|6937.2|6939.4|6936.6|27
1626855710000|2021-07-21 08:21:50|||||||||10
1626855720000|2021-07-21 08:22:00|6940|6937.2|6939.8|6937|6942.9|6940.1|6939.8|6937|62
1626855730000|2021-07-21 08:22:10|6938.9|6936.1|6936|6933.2|6939|6936.2|6936|6933.2|6
1626855740000|2021-07-21 08:22:20|6936.4|6933.6|6938.8|6936|6938.8|6936|6935.9|6933.1|30
1626855750000|2021-07-21 08:22:30|6939|6936.2|6939.8|6937|6939.8|6937|6938.8|6936|11
1626855760000|2021-07-21 08:22:40|6939.9|6937.1|6940.4|6937.6|6940.4|6937.6|6939.9|6937.1|6
1626855770000|2021-07-21 08:22:50|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.7|6936.9|3
1626855780000|2021-07-21 08:23:00|6940|6937.2|6942.5|6939.7|6942.5|6939.7|6940|6937.2|3
1626855790000|2021-07-21 08:23:10|6943|6940.2|6942.9|6940.1|6944|6941.2|6942.5|6939.7|27
1626855800000|2021-07-21 08:23:20|6943.9|6941.1|6943.4|6940.6|6945|6942.2|6942.9|6940.1|68
1626855810000|2021-07-21 08:23:30|6943.7|6940.9|6945.4|6942.6|6947.4|6944.6|6943.7|6940.9|36
1626855820000|2021-07-21 08:23:40|6945.5|6942.7|6950.7|6947.9|6951|6948.2|6945.4|6942.6|192
1626855830000|2021-07-21 08:23:50|6951|6948.2|6950|6947.2|6953|6950.2|6948.9|6946.1|88
1626855840000|2021-07-21 08:24:00|6950.4|6947.6|6950.2|6947.4|6954|6951.2|6950.2|6947.4|73
1626855850000|2021-07-21 08:24:10|6950|6947.2|6948.9|6946.1|6950|6947.2|6948|6945.2|20
1626855860000|2021-07-21 08:24:20|6949|6946.2|6949.9|6947.1|6950.9|6948.1|6949|6946.2|31
1626855870000|2021-07-21 08:24:30|6949.7|6946.9|6950.4|6947.6|6951|6948.2|6949.4|6946.6|36
1626855880000|2021-07-21 08:24:40|6950.6|6947.8|6952|6949.2|6952.7|6949.9|6950.4|6947.6|58
1626855890000|2021-07-21 08:24:50|6952.5|6949.7|6951|6948.2|6952.5|6949.7|6951|6948.2|17
1626855900000|2021-07-21 08:25:00|6951.4|6948.6|6952.5|6949.7|6953|6950.2|6951.4|6948.6|18
1626855910000|2021-07-21 08:25:10|6952.4|6949.6|6949.1|6946.3|6952.4|6949.6|6948.5|6945.7|137
1626855920000|2021-07-21 08:25:20|6949|6946.2|6947.5|6944.7|6949|6946.2|6947.4|6944.6|31
1626855930000|2021-07-21 08:25:30|6947.4|6944.6|6949.9|6947.1|6950|6947.2|6947.4|6944.6|122
1626855940000|2021-07-21 08:25:40|6949.4|6946.6|6949|6946.2|6949.4|6946.6|6948.5|6945.7|14
1626855950000|2021-07-21 08:25:50|6948.7|6945.9|6948|6945.2|6948.7|6945.9|6948|6945.2|34
1626855960000|2021-07-21 08:26:00|6947.6|6944.8|6947.4|6944.6|6948|6945.2|6947.4|6944.6|51
1626855970000|2021-07-21 08:26:10|6947.5|6944.7|6949|6946.2|6951|6948.2|6947.5|6944.7|28
1626855980000|2021-07-21 08:26:20|6949.4|6946.6|6947.4|6944.6|6949.4|6946.6|6947.4|6944.6|23
1626855990000|2021-07-21 08:26:30|6948|6945.2|6947.5|6944.7|6949|6946.2|6947.4|6944.6|98
1626856000000|2021-07-21 08:26:40|6948|6945.2|6947.4|6944.6|6948|6945.2|6947.4|6944.6|3
1626856010000|2021-07-21 08:26:50|6945.9|6943.1|6946.9|6944.1|6947|6944.2|6945.4|6942.6|95
1626856020000|2021-07-21 08:27:00|6947|6944.2|6948|6945.2|6949|6946.2|6947|6944.2|36
1626856030000|2021-07-21 08:27:10|6947.7|6944.9|6946.9|6944.1|6947.7|6944.9|6946.9|6944.1|42
1626856040000|2021-07-21 08:27:20|6946.4|6943.6|6947|6944.2|6947|6944.2|6946.4|6943.6|14
1626856050000|2021-07-21 08:27:30|6946.9|6944.1|6948.4|6945.6|6948.4|6945.6|6946.4|6943.6|78
1626856060000|2021-07-21 08:27:40|6949.4|6946.6|6947.4|6944.6|6949.4|6946.6|6947.4|6944.6|20
1626856070000|2021-07-21 08:27:50|6947|6944.2|6946.4|6943.6|6948.4|6945.6|6946.4|6943.6|46
1626856080000|2021-07-21 08:28:00|6945.9|6943.1|6944.5|6941.7|6945.9|6943.1|6942.4|6939.6|120
1626856090000|2021-07-21 08:28:10|6944.7|6941.9|6945.4|6942.6|6946|6943.2|6944.4|6941.6|42
1626856100000|2021-07-21 08:28:20|6944.9|6942.1|6945.9|6943.1|6945.9|6943.1|6944|6941.2|35
1626856110000|2021-07-21 08:28:30|6946|6943.2|6951.1|6948.3|6952|6949.2|6946|6943.2|117
1626856120000|2021-07-21 08:28:40|6951.4|6948.6|6953.9|6951.1|6954.4|6951.6|6951.4|6948.6|125
1626856130000|2021-07-21 08:28:50|6953.7|6950.9|6953.6|6950.8|6953.7|6950.9|6951.6|6948.8|99
1626856140000|2021-07-21 08:29:00|6954|6951.2|6954.4|6951.6|6955.4|6952.6|6952.6|6949.8|299
1626856150000|2021-07-21 08:29:10|6954|6951.2|6957.6|6954.8|6957.6|6954.8|6953|6950.2|1600
1626856160000|2021-07-21 08:29:20|6958|6955.2|6959.2|6956.4|6961|6958.2|6958|6955.2|405
1626856170000|2021-07-21 08:29:30|6958.9|6956.1|6959.6|6956.8|6960.7|6957.9|6958.9|6956.1|274
1626856180000|2021-07-21 08:29:40|6959.2|6956.4|6962|6959.2|6963.6|6960.8|6959.2|6956.4|461
1626856190000|2021-07-21 08:29:50|6961.6|6958.8|6969|6966.2|6973.1|6968.8|6961.1|6958.3|824
1626856200000|2021-07-21 08:30:00|6968.6|6965.8|6971.2|6968.4|6974.2|6971.4|6968.6|6965.8|731
1626856210000|2021-07-21 08:30:10|6972|6969.2|6977.2|6974.4|6977.4|6974.6|6972|6969.2|218
1626856220000|2021-07-21 08:30:20|6978.1|6975.3|6978|6975.2|6981.4|6978.6|6977.2|6974.4|405
1626856230000|2021-07-21 08:30:30|6977.6|6974.8|6982.6|6979.8|6983|6980.2|6976.6|6973.8|331
1626856240000|2021-07-21 08:30:40|6983|6980.2|6984.6|6981.8|6989.4|6986.6|6983|6980.2|646
1626856250000|2021-07-21 08:30:50|6985|6982.2|6982.9|6980.1|6988|6985.2|6982.9|6980.1|480
1626856260000|2021-07-21 08:31:00|6982.4|6979.6|6982.4|6979.6|6982.6|6979.8|6979.9|6977.1|338
1626856270000|2021-07-21 08:31:10|6982|6979.2|6988.7|6985.9|6991|6988.2|6980.6|6977.8|553
1626856280000|2021-07-21 08:31:20|6988|6985.2|6991.6|6988.8|6991.6|6988.8|6986.7|6983.9|149
1626856290000|2021-07-21 08:31:30|6991.1|6988.3|6990|6987.2|6991.6|6988.8|6989.6|6986.8|243
1626856300000|2021-07-21 08:31:40|6990.4|6987.6|6990.6|6987.8|6991.6|6988.8|6989.6|6986.8|105
1626856310000|2021-07-21 08:31:50|6991|6988.2|6991.5|6988.7|6991.6|6988.8|6989.6|6986.8|147
1626856320000|2021-07-21 08:32:00|6991.1|6988.3|6989.6|6986.8|6991.6|6988.8|6989.6|6986.8|124
1626856330000|2021-07-21 08:32:10|6990.1|6987.3|6983|6980.2|6990.6|6987.8|6982|6979.2|404
1626856340000|2021-07-21 08:32:20|6982.6|6979.8|6987|6984.2|6987.1|6984.3|6982.5|6979.7|139
1626856350000|2021-07-21 08:32:30|6986.9|6984.1|6979.1|6976.3|6988|6985.2|6979|6976.2|530
1626856360000|2021-07-21 08:32:40|6979|6976.2|6978.5|6975.7|6981|6978.2|6978.5|6975.7|178
1626856370000|2021-07-21 08:32:50|6978.2|6975.4|6980.2|6977.4|6981.2|6978.4|6976.6|6973.8|96
1626856380000|2021-07-21 08:33:00|6980.1|6977.3|6979.7|6976.9|6980.1|6977.3|6978.6|6975.8|149
1626856390000|2021-07-21 08:33:10|6979.4|6976.6|6978.6|6975.8|6979.9|6977.1|6978.2|6975.4|21
1626856400000|2021-07-21 08:33:20|6978.2|6975.4|6979.4|6976.6|6979.6|6976.8|6977.9|6975.1|56
1626856410000|2021-07-21 08:33:30|6979.7|6976.9|6986.2|6983.4|6988.9|6986.1|6979.7|6976.9|450
1626856420000|2021-07-21 08:33:40|6986.7|6983.9|6984.2|6981.4|6986.9|6984.1|6982.7|6979.9|139
1626856430000|2021-07-21 08:33:50|6984.1|6981.3|6985.7|6982.9|6987.9|6985.1|6984.1|6981.3|82
1626856440000|2021-07-21 08:34:00|6985.4|6982.6|6984.7|6981.9|6985.4|6982.6|6982.4|6979.6|126
1626856450000|2021-07-21 08:34:10|6985.2|6982.4|6986.2|6983.4|6986.9|6984.1|6985.2|6982.4|14
1626856460000|2021-07-21 08:34:20|6985.7|6982.9|6985.2|6982.4|6987.2|6984.4|6985.2|6982.4|82
1626856470000|2021-07-21 08:34:30|6985.6|6982.8|6990.7|6987.9|6991.2|6988.4|6985.6|6982.8|37
1626856480000|2021-07-21 08:34:40|6990.4|6987.6|6983.4|6980.6|6990.4|6987.6|6983.2|6980.4|56
1626856490000|2021-07-21 08:34:50|6983.7|6980.9|6986.2|6983.4|6986.4|6983.6|6983.7|6980.9|76
1626856500000|2021-07-21 08:35:00|6986.9|6984.1|6986.9|6984.1|6986.9|6984.1|6986.2|6983.4|19
1626856510000|2021-07-21 08:35:10|6986.7|6983.9|6988.1|6985.3|6989.4|6986.6|6986.2|6983.4|130
1626856520000|2021-07-21 08:35:20|6988.2|6985.4|6986.7|6983.9|6988.4|6985.6|6986.7|6983.9|20
1626856530000|2021-07-21 08:35:30|6986.4|6983.6|6985.2|6982.4|6986.4|6983.6|6985.1|6982.3|39
1626856540000|2021-07-21 08:35:40|6986.2|6983.4|6982.2|6979.4|6986.2|6983.4|6982.2|6979.4|15
1626856550000|2021-07-21 08:35:50|6982.1|6979.3|6982.6|6979.8|6983.1|6980.3|6981.6|6978.8|507
1626856560000|2021-07-21 08:36:00|6983.4|6980.6|6981.7|6978.9|6984.6|6981.8|6981.2|6978.4|51
1626856570000|2021-07-21 08:36:10|6981.9|6979.1|6979.9|6977.1|6982.2|6979.4|6979.7|6976.9|15
1626856580000|2021-07-21 08:36:20|6980.1|6977.3|6976.6|6973.8|6980.1|6977.3|6976.6|6973.8|178
1626856590000|2021-07-21 08:36:30|6976.7|6973.9|6977.1|6974.3|6977.6|6974.8|6975.2|6972.4|70
1626856600000|2021-07-21 08:36:40|6976.6|6973.8|6977|6974.2|6977.1|6974.3|6975|6972.2|152
1626856610000|2021-07-21 08:36:50|6977.1|6974.3|6977|6974.2|6977.1|6974.3|6976.5|6973.7|55
1626856620000|2021-07-21 08:37:00|6977.6|6974.8|6978|6975.2|6979|6976.2|6976.5|6973.7|40
1626856630000|2021-07-21 08:37:10|6978.1|6975.3|6977|6974.2|6978.1|6975.3|6977|6974.2|21
1626856640000|2021-07-21 08:37:20|6977.1|6974.3|6978.2|6975.4|6979|6976.2|6976|6973.2|126
1626856650000|2021-07-21 08:37:30|6978.6|6975.8|6979|6976.2|6979|6976.2|6977.6|6974.8|43
1626856660000|2021-07-21 08:37:40|6980|6977.2|6979|6976.2|6980|6977.2|6978.5|6975.7|57
1626856670000|2021-07-21 08:37:50|6978.9|6976.1|6978.1|6975.3|6979|6976.2|6978|6975.2|24
1626856680000|2021-07-21 08:38:00|6978.5|6975.7|6979|6976.2|6980|6977.2|6978.5|6975.7|30
1626856690000|2021-07-21 08:38:10|6978.5|6975.7|6978.6|6975.8|6978.6|6975.8|6977.7|6974.9|35
1626856700000|2021-07-21 08:38:20|6978.9|6976.1|6979|6976.2|6979|6976.2|6978|6975.2|58
1626856710000|2021-07-21 08:38:30|6978.9|6976.1|6978.4|6975.6|6979|6976.2|6978.4|6975.6|11
1626856720000|2021-07-21 08:38:40|6978|6975.2|6976|6973.2|6978|6975.2|6975.6|6972.8|84
1626856730000|2021-07-21 08:38:50|6976.4|6973.6|6975.1|6972.3|6977.5|6974.7|6975|6972.2|21
1626856740000|2021-07-21 08:39:00|6976|6973.2|6974.5|6971.7|6976|6973.2|6972|6969.2|118
1626856750000|2021-07-21 08:39:10|6975|6972.2|6978|6975.2|6978|6975.2|6975|6972.2|272
1626856760000|2021-07-21 08:39:20|6978.1|6975.3|6977.5|6974.7|6979|6976.2|6977.5|6974.7|17
1626856770000|2021-07-21 08:39:30|6977|6974.2|6976|6973.2|6977.5|6974.7|6975|6972.2|22
1626856780000|2021-07-21 08:39:40|6975.9|6973.1|6974|6971.2|6976|6973.2|6973.9|6971.1|20
1626856790000|2021-07-21 08:39:50|6973.9|6971.1|6975|6972.2|6976|6973.2|6973.9|6971.1|41
1626856800000|2021-07-21 08:40:00|6975.7|6972.9|6976.5|6973.7|6977.6|6974.8|6975.7|6972.9|47
1626856810000|2021-07-21 08:40:10|6977.4|6974.6|6974|6971.2|6980|6977.2|6974|6971.2|229
1626856820000|2021-07-21 08:40:20|6973.6|6970.8|6974.4|6971.6|6975.4|6972.6|6973.6|6970.8|41
1626856830000|2021-07-21 08:40:30|6974|6971.2|6973.5|6970.7|6974.5|6971.7|6972.4|6969.6|54
1626856840000|2021-07-21 08:40:40|6973.4|6970.6|6972.4|6969.6|6974.1|6971.3|6972.4|6969.6|73
1626856850000|2021-07-21 08:40:50|6973|6970.2|6974.5|6971.7|6974.6|6971.8|6973|6970.2|19
1626856860000|2021-07-21 08:41:00|6974.6|6971.8|6975|6972.2|6975.4|6972.6|6974.5|6971.7|37
1626856870000|2021-07-21 08:41:10|6975.4|6972.6|6977|6974.2|6977.5|6974.7|6975.4|6972.6|20
1626856880000|2021-07-21 08:41:20|6977.1|6974.3|6979.6|6976.8|6979.6|6976.8|6976|6973.2|15
1626856890000|2021-07-21 08:41:30|6980|6977.2|6979|6976.2|6980|6977.2|6979|6976.2|22
1626856900000|2021-07-21 08:41:40|6979.1|6976.3|6977.4|6974.6|6979.1|6976.3|6977.4|6974.6|12
1626856910000|2021-07-21 08:41:50|6977|6974.2|6977.6|6974.8|6977.6|6974.8|6976.6|6973.8|29
1626856920000|2021-07-21 08:42:00|6978|6975.2|6978|6975.2|6980|6977.2|6978|6975.2|25
1626856930000|2021-07-21 08:42:10|6977.5|6974.7|6976.5|6973.7|6978|6975.2|6976.5|6973.7|26
1626856940000|2021-07-21 08:42:20|6976|6973.2|6974.6|6971.8|6976|6973.2|6974.6|6971.8|64
1626856950000|2021-07-21 08:42:30|6975|6972.2|6971.5|6968.7|6975|6972.2|6971|6968.2|89
1626856960000|2021-07-21 08:42:40|6971.6|6968.8|6971.8|6969|6973|6970.2|6971.6|6968.8|26
1626856970000|2021-07-21 08:42:50|6971.5|6968.7|6968.3|6965.5|6972.6|6969.8|6968.3|6965.5|93
1626856980000|2021-07-21 08:43:00|6968.6|6965.8|6968.8|6966|6969.3|6966.5|6967|6964.2|20
1626856990000|2021-07-21 08:43:10|6969|6966.2|6969|6966.2|6969.6|6966.8|6968.7|6965.9|62
1626857000000|2021-07-21 08:43:20|6968.8|6966|6968|6965.2|6969|6966.2|6968|6965.2|79
1626857010000|2021-07-21 08:43:30|6968.2|6965.4|6969|6966.2|6970|6967.2|6968.2|6965.4|172
1626857020000|2021-07-21 08:43:40|6968.8|6966|6970.6|6967.8|6970.6|6967.8|6968.8|6966|51
1626857030000|2021-07-21 08:43:50|6970.8|6968|6973.5|6970.7|6974|6971.2|6970.8|6968|19
1626857040000|2021-07-21 08:44:00|6973.6|6970.8|6970|6967.2|6974|6971.2|6970|6966.6|40
1626857050000|2021-07-21 08:44:10|6970.3|6967.5|6972|6969.2|6972|6969.2|6970|6967.2|33
1626857060000|2021-07-21 08:44:20|6972.6|6969.8|6973|6970.2|6973|6970.2|6972|6969.2|16
1626857070000|2021-07-21 08:44:30|6973.1|6970.3|6973.8|6971|6975|6972.2|6973.1|6970.3|28
1626857080000|2021-07-21 08:44:40|6974|6971.2|6976|6973.2|6976|6973.2|6973.8|6971|8
1626857090000|2021-07-21 08:44:50|6975.8|6973|6975|6972.2|6975.8|6973|6974.5|6971.7|5
1626857100000|2021-07-21 08:45:00|6974.8|6972|6979.3|6976.5|6980.3|6977.5|6974.8|6972|28
1626857110000|2021-07-21 08:45:10|6978.6|6975.8|6977.6|6974.8|6979|6976.2|6977.6|6974.8|17
1626857120000|2021-07-21 08:45:20|6977|6974.2|6978.3|6975.5|6980.3|6977.5|6977|6974.2|31
1626857130000|2021-07-21 08:45:30|6979|6976.2|6976.7|6973.9|6979.6|6976.8|6976.7|6973.9|35
1626857140000|2021-07-21 08:45:40|6975.8|6973|6976.6|6973.8|6976.6|6973.8|6974.8|6972|425
1626857150000|2021-07-21 08:45:50|6976|6973.2|6975|6972.2|6977|6974.2|6975|6972.2|29
1626857160000|2021-07-21 08:46:00|6974.6|6971.8|6971.6|6968.8|6975|6972.2|6970.7|6967.9|68
1626857170000|2021-07-21 08:46:10|6971.1|6968.3|6972.6|6969.8|6972.6|6969.8|6971|6968.2|26
1626857180000|2021-07-21 08:46:20|6972.8|6970|6972|6969.2|6974|6971.2|6972|6969.2|19
1626857190000|2021-07-21 08:46:30|6971.8|6969|6972|6969.2|6972|6969.2|6971|6968.2|73
1626857200000|2021-07-21 08:46:40|6971.8|6969|6971.6|6968.8|6972|6969.2|6971|6968.2|18
1626857210000|2021-07-21 08:46:50|6972.6|6969.8|6973.5|6970.7|6973.6|6970.8|6972.6|6969.8|6
1626857220000|2021-07-21 08:47:00|6973.6|6970.8|6974.6|6971.8|6974.6|6971.8|6973|6970.2|14
1626857230000|2021-07-21 08:47:10|6974.1|6971.3|6973.6|6970.8|6975|6972.2|6973.6|6970.8|12
1626857240000|2021-07-21 08:47:20|6973.2|6970.4|6971|6968.2|6973.6|6970.8|6971|6968.2|66
1626857250000|2021-07-21 08:47:30|6971.3|6968.5|6972.5|6969.7|6972.6|6969.8|6970.3|6967.5|22
1626857260000|2021-07-21 08:47:40|6972.1|6969.3|6972.6|6969.8|6972.6|6969.8|6971.6|6968.8|34
1626857270000|2021-07-21 08:47:50|6973.1|6970.3|6976.6|6973.8|6976.6|6973.8|6973.1|6970.3|158
1626857280000|2021-07-21 08:48:00|6977.1|6974.3|6977|6974.2|6977.6|6974.8|6976.1|6973.3|32
1626857290000|2021-07-21 08:48:10|6976.6|6973.8|6979|6976.2|6979.1|6976.3|6976.6|6973.8|59
1626857300000|2021-07-21 08:48:20|6979.1|6976.3|6977|6974.2|6979.6|6976.8|6977|6974.2|11
1626857310000|2021-07-21 08:48:30|6977.1|6974.3|6978|6975.2|6978.5|6975.7|6977.1|6974.3|2
1626857320000|2021-07-21 08:48:40|6978.3|6975.5|6980|6977.2|6980|6977.2|6978.3|6975.5|6
1626857330000|2021-07-21 08:48:50|6979.6|6976.8|6978.6|6975.8|6979.6|6976.8|6977.6|6974.8|92
1626857340000|2021-07-21 08:49:00|6979|6976.2|6981.6|6978.8|6982|6979.2|6979|6976.2|143
1626857350000|2021-07-21 08:49:10|6982|6979.2|6984.5|6981.7|6986|6983.2|6982|6979.2|49
1626857360000|2021-07-21 08:49:20|6984.8|6982|6984|6981.2|6987.6|6984.8|6984|6981.2|62
1626857370000|2021-07-21 08:49:30|6984.1|6981.3|6980|6977.2|6984.1|6981.3|6979.8|6977|55
1626857380000|2021-07-21 08:49:40|6979.5|6976.7|6980|6977.2|6980|6977.2|6976.3|6973.5|24
1626857390000|2021-07-21 08:49:50|6980.3|6977.5|6976.1|6973.3|6987.6|6982.2|6974.3|6971.5|284
1626857400000|2021-07-21 08:50:00|6976|6973.2|6978|6975.2|6978|6975.2|6975.5|6972.7|45
1626857410000|2021-07-21 08:50:10|6978.6|6975.8|6977.6|6974.8|6980|6977.2|6977.6|6974.8|34
1626857420000|2021-07-21 08:50:20|6977.5|6974.7|6977.8|6975|6979|6976.2|6977|6974.2|80
1626857430000|2021-07-21 08:50:30|6977.5|6974.7|6980.1|6977.3|6980.1|6977.3|6977.5|6974.7|49
1626857440000|2021-07-21 08:50:40|6981|6978.2|6979.5|6976.7|6981.1|6978.3|6979.5|6976.7|11
1626857450000|2021-07-21 08:50:50|6979.8|6977|6985.1|6982.3|6985.1|6982.3|6979.8|6977|84
1626857460000|2021-07-21 08:51:00|6985.2|6982.4|6989.6|6986.8|6989.6|6986.8|6985.2|6982.4|134
1626857470000|2021-07-21 08:51:10|6990|6987.2|6991.6|6988.8|6991.6|6988.8|6990|6987.2|62
1626857480000|2021-07-21 08:51:20|6991.8|6989|6988.7|6985.9|6991.8|6989|6988.3|6985.5|269
1626857490000|2021-07-21 08:51:30|6988.3|6985.5|6990.1|6987.3|6990.3|6987.5|6988.3|6985.5|11
1626857500000|2021-07-21 08:51:40|6989.7|6986.9|6986.2|6983.4|6989.7|6986.9|6985.6|6982.8|17
1626857510000|2021-07-21 08:51:50|6986.1|6983.3|6985.2|6982.4|6986.1|6983.3|6984.2|6981.4|19
1626857520000|2021-07-21 08:52:00|6985.3|6982.5|6985.7|6982.9|6985.8|6983|6985.3|6982.5|9
1626857530000|2021-07-21 08:52:10|6985.8|6983|6985.7|6982.9|6985.8|6983|6985.7|6982.9|28
1626857540000|2021-07-21 08:52:20|6985.3|6982.5|6986.7|6983.9|6987.2|6984.4|6985.2|6982.4|17
1626857550000|2021-07-21 08:52:30|6986.3|6983.5|6987.1|6984.3|6989.2|6986.4|6986.3|6983.5|89
1626857560000|2021-07-21 08:52:40|6986.2|6983.4|6985.2|6982.4|6986.2|6983.4|6983.3|6980.5|46
1626857570000|2021-07-21 08:52:50|6985.3|6982.5|6988.2|6985.4|6988.2|6985.4|6985.3|6982.5|101
1626857580000|2021-07-21 08:53:00|6988.1|6985.3|6989.2|6986.4|6989.2|6986.4|6987.2|6984.4|11
1626857590000|2021-07-21 08:53:10|6989.1|6986.3|6983.7|6980.9|6989.2|6986.4|6983|6980.2|66
1626857600000|2021-07-21 08:53:20|6983.2|6980.4|6983.2|6980.4|6984.2|6981.4|6982.2|6979.4|46
1626857610000|2021-07-21 08:53:30|6983.7|6980.9|6982.2|6979.4|6984.6|6981.8|6981.2|6978.4|128
1626857620000|2021-07-21 08:53:40|6981.2|6978.4|6980.2|6977.4|6981.2|6978.4|6978.6|6975.8|139
1626857630000|2021-07-21 08:53:50|6980.6|6977.8|6978.6|6975.8|6980.6|6977.8|6978.6|6975.8|4
1626857640000|2021-07-21 08:54:00|6978.8|6976|6978.1|6975.3|6978.8|6976|6976.6|6973.8|54
1626857650000|2021-07-21 08:54:10|6977.6|6974.8|6977.1|6974.3|6977.6|6974.8|6975.6|6972.8|12
1626857660000|2021-07-21 08:54:20|6977.2|6974.4|6978.7|6975.9|6978.7|6975.9|6976.1|6973.3|46
1626857670000|2021-07-21 08:54:30|6979.2|6976.4|6979.7|6976.9|6980.7|6977.9|6979.2|6976.4|5
1626857680000|2021-07-21 08:54:40|6979.6|6976.8|6978.6|6975.8|6979.7|6976.9|6978.6|6975.8|5
1626857690000|2021-07-21 08:54:50|6979.1|6976.3|6979.1|6976.3|6979.2|6976.4|6977.6|6974.8|4
1626857700000|2021-07-21 08:55:00|6979.2|6976.4|6980.1|6977.3|6980.7|6977.9|6979.2|6976.4|21
1626857710000|2021-07-21 08:55:10|6979.2|6976.4|6980.6|6977.8|6980.6|6977.8|6979.1|6976.3|113
1626857720000|2021-07-21 08:55:20|6980.7|6977.9|6981|6978.2|6983.1|6980.3|6980.7|6977.9|25
1626857730000|2021-07-21 08:55:30|6980.2|6977.4|6980.1|6977.3|6981.2|6978.4|6980.1|6977.3|16
1626857740000|2021-07-21 08:55:40|6980|6977.2|6977.6|6974.8|6980|6977.2|6977.6|6974.8|5
1626857750000|2021-07-21 08:55:50|6977.7|6974.9|6977.1|6974.3|6980.2|6977.4|6976.1|6973.3|55
1626857760000|2021-07-21 08:56:00|6977.2|6974.4|6976.6|6973.8|6977.2|6974.4|6976.6|6973.8|14
1626857770000|2021-07-21 08:56:10|6976.7|6973.9|6977.2|6974.4|6977.6|6974.8|6976.6|6973.8|16
1626857780000|2021-07-21 08:56:20|6977.5|6974.7|6975.7|6972.9|6977.5|6974.7|6975.2|6972.4|12
1626857790000|2021-07-21 08:56:30|6976.1|6973.3|6975.2|6972.4|6976.6|6973.8|6975.1|6972.3|7
1626857800000|2021-07-21 08:56:40|6975.7|6972.9|6975.7|6972.9|6976.6|6973.8|6975.7|6972.9|50
1626857810000|2021-07-21 08:56:50|6976|6973.2|6975.8|6973|6976.1|6973.3|6974.2|6971.4|21
1626857820000|2021-07-21 08:57:00|6976.6|6973.8|6977.1|6974.3|6977.2|6974.4|6976.1|6973.3|9
1626857830000|2021-07-21 08:57:10|6977.6|6974.8|6976.6|6973.8|6978.1|6975.3|6976.6|6973.8|64
1626857840000|2021-07-21 08:57:20|6977.1|6974.3|6977.1|6974.3|6977.1|6974.3|6976.6|6973.8|4
1626857850000|2021-07-21 08:57:30|6976.6|6973.8|6977.6|6974.8|6978.6|6975.8|6976.6|6973.8|31
1626857860000|2021-07-21 08:57:40|6977.1|6974.3|6976.6|6973.8|6977.1|6974.3|6976.6|6973.8|5
1626857870000|2021-07-21 08:57:50|6976.1|6973.3|6974.6|6971.8|6977.2|6974.4|6974.6|6971.8|85
1626857880000|2021-07-21 08:58:00|6975.6|6972.8|6977.2|6974.4|6977.2|6974.4|6975.6|6972.8|7
1626857890000|2021-07-21 08:58:10|6977.6|6974.8|6975.8|6973|6977.7|6974.9|6975.8|6973|55
1626857900000|2021-07-21 08:58:20|6975.7|6972.9|6975.6|6972.8|6975.8|6973|6975.1|6972.3|21
1626857910000|2021-07-21 08:58:30|6975.1|6972.3|6975|6972.2|6975.6|6972.8|6974.6|6971.8|549
1626857920000|2021-07-21 08:58:40|6975.5|6972.7|6977|6974.2|6978.6|6975.8|6975.5|6972.7|50
1626857930000|2021-07-21 08:58:50|6976.6|6973.8|6977.6|6974.8|6977.8|6975|6976.6|6973.8|55
1626857940000|2021-07-21 08:59:00|6977.7|6974.9|6977.6|6974.8|6978|6975.2|6977.6|6974.8|12
1626857950000|2021-07-21 08:59:10|6978|6975.2|6978.2|6975.4|6978.2|6975.4|6978|6975.2|3
1626857960000|2021-07-21 08:59:20|6978.6|6975.8|6977.1|6974.3|6979|6976.2|6977|6974.2|32
1626857970000|2021-07-21 08:59:30|6977.2|6974.4|6977.2|6974.4|6977.2|6974.4|6977.2|6974.4|0
1626857980000|2021-07-21 08:59:40|6977.6|6974.8|6979.2|6976.4|6979.2|6976.4|6977.6|6974.8|4
1626857990000|2021-07-21 08:59:50|6979.6|6976.8|6980.2|6977.4|6980.2|6977.4|6979.6|6976.8|32
1626858000000|2021-07-21 09:00:00|6980.6|6977.8|6985|6982.2|6985.6|6982.8|6980.6|6977.8|19
1626858010000|2021-07-21 09:00:10|6984.2|6981.4|6980.6|6977.8|6984.2|6981.4|6980.6|6977.8|6
1626858020000|2021-07-21 09:00:20|6980.5|6977.7|6977|6974.2|6980.5|6977.7|6977|6974.2|17
1626858030000|2021-07-21 09:00:30|6977.5|6974.7|6975.6|6972.8|6977.5|6974.7|6974.3|6971.5|20
1626858040000|2021-07-21 09:00:40|6975.4|6972.6|6973.3|6970.5|6975.4|6972.6|6973.3|6970.5|41
1626858050000|2021-07-21 09:00:50|6973.4|6970.6|6976.6|6973.8|6976.6|6973.8|6973.4|6970.6|12
1626858060000|2021-07-21 09:01:00|6976.4|6973.6|6975.9|6973.1|6976.9|6974.1|6975.4|6972.6|7
1626858070000|2021-07-21 09:01:10|6974.9|6972.1|6973.9|6971.1|6975.1|6972.3|6973.9|6971.1|20
1626858080000|2021-07-21 09:01:20|6973.4|6970.6|6971.4|6968.6|6973.9|6971.1|6969.8|6967|67
1626858090000|2021-07-21 09:01:30|6971.6|6968.8|6970.9|6968.1|6972.9|6970.1|6970.3|6967.5|21
1626858100000|2021-07-21 09:01:40|6970.8|6968|6971.1|6968.3|6971.1|6968.3|6969.9|6967.1|10
1626858110000|2021-07-21 09:01:50|6970.9|6968.1|6969.1|6966.3|6970.9|6968.1|6968.9|6966.1|18
1626858120000|2021-07-21 09:02:00|6968.9|6966.1|6967.9|6965.1|6969.9|6967.1|6967.6|6964.8|45
1626858130000|2021-07-21 09:02:10|6968.7|6965.9|6967.8|6965|6968.9|6966.1|6966.4|6963.6|115
1626858140000|2021-07-21 09:02:20|6967.3|6964.5|6961.9|6959.1|6967.8|6965|6961.9|6959.1|72
1626858150000|2021-07-21 09:02:30|6962.3|6959.5|6961.9|6959.1|6963.3|6960.5|6961.9|6959.1|157
1626858160000|2021-07-21 09:02:40|6962.4|6959.6|6962.9|6960.1|6962.9|6960.1|6962.4|6959.6|44
1626858170000|2021-07-21 09:02:50|||||||||69
1626858180000|2021-07-21 09:03:00|6963.3|6960.5|6967.4|6964.6|6967.6|6964.8|6963.3|6960.5|16
1626858190000|2021-07-21 09:03:10|6968.6|6965.8|6967.9|6965.1|6969.3|6966.5|6967.9|6965.1|26
1626858200000|2021-07-21 09:03:20|6967.4|6964.6|6964.9|6962.1|6967.4|6964.6|6963.9|6961.1|79
1626858210000|2021-07-21 09:03:30|6965.3|6962.5|6968.3|6965.5|6968.8|6966|6964.3|6961.5|83
1626858220000|2021-07-21 09:03:40|6967.3|6964.5|6967.8|6965|6968.6|6965.8|6966.9|6964.1|38
1626858230000|2021-07-21 09:03:50|6967.3|6964.5|6968.6|6965.8|6968.6|6965.8|6967.3|6964.5|10
1626858240000|2021-07-21 09:04:00|6968.3|6965.5|6965.6|6962.8|6968.3|6965.5|6964.3|6961.5|25
1626858250000|2021-07-21 09:04:10|6965.9|6963.1|6963.9|6961.1|6965.9|6963.1|6963.9|6961.1|31
1626858260000|2021-07-21 09:04:20|6964.1|6961.3|6965.8|6963|6966.4|6963.6|6964.1|6961.3|88
1626858270000|2021-07-21 09:04:30|6965.9|6963.1|6963.8|6961|6965.9|6963.1|6963.8|6961|61
1626858280000|2021-07-21 09:04:40|6963.3|6960.5|6963.9|6961.1|6963.9|6961.1|6963.3|6960.5|5
1626858290000|2021-07-21 09:04:50|6963.4|6960.6|6963.9|6961.1|6963.9|6961.1|6962.6|6959.8|21
1626858300000|2021-07-21 09:05:00|6963.8|6961|6965.1|6962.3|6965.1|6962.3|6963.3|6960.5|29
1626858310000|2021-07-21 09:05:10|6965.6|6962.8|6965.4|6962.6|6965.6|6962.8|6965.3|6962.5|5
1626858320000|2021-07-21 09:05:20|6965.3|6962.5|6962.6|6959.8|6965.3|6962.5|6962.6|6959.8|25
1626858340000|2021-07-21 09:05:40|6961.9|6959.1|6960.8|6958|6962.3|6959.5|6958.3|6955.5|184
1626858350000|2021-07-21 09:05:50|6960.7|6957.9|6960.9|6958.1|6960.9|6958.1|6959.8|6957|24
1626858360000|2021-07-21 09:06:00|6961.3|6958.5|6957.8|6955|6962.6|6959.8|6957.3|6954.5|181
1626858370000|2021-07-21 09:06:10|6957.9|6955.1|6960.4|6957.6|6960.4|6957.6|6957.9|6955.1|11
1626858380000|2021-07-21 09:06:20|6960.8|6958|6960.3|6957.5|6960.9|6958.1|6960.3|6957.5|17
1626858390000|2021-07-21 09:06:30|6960.2|6957.4|6959.8|6957|6960.2|6957.4|6959.3|6956.5|2
1626858400000|2021-07-21 09:06:40|6959.9|6957.1|6961.4|6958.6|6961.4|6958.6|6959.8|6957|8
1626858410000|2021-07-21 09:06:50|6961.7|6958.9|6960.4|6957.6|6961.7|6958.9|6959.8|6957|29
1626858420000|2021-07-21 09:07:00|6960.8|6958|6964.9|6962.1|6965.6|6962.8|6960.8|6958|539
1626858430000|2021-07-21 09:07:10|6964.6|6961.8|6964.3|6961.5|6965.9|6963.1|6964.3|6961.5|6
1626858440000|2021-07-21 09:07:20|6964.8|6962|6964.8|6962|6964.9|6962.1|6964.3|6961.5|8
1626858450000|2021-07-21 09:07:30|6964.3|6961.5|6966.6|6963.8|6966.6|6963.8|6964.3|6961.5|11
1626858460000|2021-07-21 09:07:40|6966.4|6963.6|6970.7|6967.9|6971.8|6969|6966.4|6963.6|42
1626858470000|2021-07-21 09:07:50|6970.3|6967.5|6971.3|6968.5|6971.9|6969.1|6970.3|6967.5|47
1626858480000|2021-07-21 09:08:00|6971.4|6968.6|6971.3|6968.5|6971.9|6969.1|6971.3|6968.5|4
1626858490000|2021-07-21 09:08:10|6970.7|6967.9|6970.2|6967.4|6970.9|6968.1|6969.8|6967|264
1626858500000|2021-07-21 09:08:20|6970.4|6967.6|6968.1|6965.3|6970.4|6967.6|6967.6|6964.8|3
1626858510000|2021-07-21 09:08:30|6968.2|6965.4|6968.1|6965.3|6969.2|6966.4|6967.6|6964.8|9
1626858520000|2021-07-21 09:08:40|6967.6|6964.8|6965.2|6962.4|6967.6|6964.8|6963.6|6960.8|7
1626858530000|2021-07-21 09:08:50|6966.2|6963.4|6965.7|6962.9|6966.6|6963.8|6965.7|6962.9|3
1626858540000|2021-07-21 09:09:00|6965.6|6962.8|6966.1|6963.3|6966.6|6963.8|6965.6|6962.8|0
1626858550000|2021-07-21 09:09:10|6966.2|6963.4|6968.1|6965.3|6968.1|6965.3|6966.2|6963.4|8
1626858560000|2021-07-21 09:09:20|6967.2|6964.4|6966.6|6963.8|6967.6|6964.8|6966.6|6963.8|3
1626858570000|2021-07-21 09:09:30|6966.2|6963.4|6966.6|6963.8|6966.6|6963.8|6965.6|6962.8|24
1626858580000|2021-07-21 09:09:40|6966.4|6963.6|6965.6|6962.8|6966.4|6963.6|6965.6|6962.8|2
1626858590000|2021-07-21 09:09:50|6965.3|6962.5|6966.7|6963.9|6966.7|6963.9|6964.1|6961.3|5
1626858600000|2021-07-21 09:10:00|6967.1|6964.3|6969.2|6966.4|6969.6|6966.8|6966.6|6963.8|9
1626858610000|2021-07-21 09:10:10|6969.8|6967|6971.1|6968.3|6971.6|6968.8|6969.8|6967|23
1626858620000|2021-07-21 09:10:20|6970.6|6967.8|6971.6|6968.8|6972.2|6969.4|6969.2|6966.4|44
1626858630000|2021-07-21 09:10:30|6971.7|6968.9|6971.1|6968.3|6972.6|6969.8|6970.6|6967.8|10
1626858640000|2021-07-21 09:10:40|6970.9|6968.1|6969.6|6966.8|6971.6|6968.8|6969.6|6966.8|19
1626858650000|2021-07-21 09:10:50|6969.1|6966.3|6967.1|6964.3|6969.1|6966.3|6967.1|6964.3|39
1626858660000|2021-07-21 09:11:00|6966.9|6964.1|6967.1|6964.3|6967.1|6964.3|6966.6|6963.8|8
1626858670000|2021-07-21 09:11:10|6966.9|6964.1|6968.6|6965.8|6968.6|6965.8|6966.6|6963.8|10
1626858680000|2021-07-21 09:11:20|6968.4|6965.6|6971.1|6968.3|6971.6|6968.8|6968.1|6965.3|90
1626858690000|2021-07-21 09:11:30|6970.6|6967.8|6970.1|6967.3|6971.6|6968.8|6970.1|6967.3|12
1626858700000|2021-07-21 09:11:40|6970.2|6967.4|6972.1|6969.3|6972.1|6969.3|6970.1|6967.3|8
1626858710000|2021-07-21 09:11:50|6971.7|6968.9|6971.2|6968.4|6971.7|6968.9|6970.7|6967.9|23
1626858720000|2021-07-21 09:12:00|6971.3|6968.5|6971.1|6968.3|6971.3|6968.5|6971.1|6968.3|0
1626858730000|2021-07-21 09:12:10|6970.6|6967.8|6969.1|6966.3|6970.6|6967.8|6968.6|6965.8|33
1626858740000|2021-07-21 09:12:20|6968.6|6965.8|6967.7|6964.9|6969.2|6966.4|6967.6|6964.8|3
1626858750000|2021-07-21 09:12:30|6968.1|6965.3|6966.1|6963.3|6968.2|6965.4|6966.1|6963.3|2
1626858760000|2021-07-21 09:12:40|6965.9|6963.1|6967.2|6964.4|6967.2|6964.4|6965.6|6962.8|18
1626858770000|2021-07-21 09:12:50|6967.3|6964.5|6968.2|6965.4|6968.2|6965.4|6967.3|6964.5|1
1626858780000|2021-07-21 09:13:00|6969.3|6966.5|6967.2|6964.4|6969.9|6967.1|6967.2|6964.4|30
1626858790000|2021-07-21 09:13:10|6966.7|6963.9|6967.6|6964.8|6968.2|6965.4|6966.7|6963.9|44
1626858800000|2021-07-21 09:13:20|6966.7|6963.9|6966.6|6963.8|6967.2|6964.4|6966.6|6963.8|18
1626858810000|2021-07-21 09:13:30|6966.1|6963.3|6965.2|6962.4|6966.1|6963.3|6965.1|6962.3|3
1626858820000|2021-07-21 09:13:40|6965.1|6962.3|6965.9|6963.1|6966.7|6963.9|6964.6|6961.8|16
1626858830000|2021-07-21 09:13:50|6965.6|6962.8|6964.1|6961.3|6965.6|6962.8|6964.1|6961.3|17
1626858840000|2021-07-21 09:14:00|6964.2|6961.4|6964.1|6961.3|6964.6|6961.8|6963.6|6960.8|15
1626858850000|2021-07-21 09:14:10|6964.2|6961.4|6964.6|6961.8|6964.6|6961.8|6963.6|6960.8|9
1626858860000|2021-07-21 09:14:20|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6962.6|6959.8|23
1626858870000|2021-07-21 09:14:30|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|20
1626858880000|2021-07-21 09:14:40|6964.4|6961.6|6966.6|6963.8|6966.6|6963.8|6964.1|6961.3|28
1626858890000|2021-07-21 09:14:50|6967.1|6964.3|6969.7|6966.9|6969.7|6966.9|6967.1|6964.3|5
1626858900000|2021-07-21 09:15:00|6969.6|6966.8|6970.2|6967.4|6972.2|6969.4|6969.6|6966.8|44
1626858910000|2021-07-21 09:15:10|6970.8|6968|6970.7|6967.9|6971.2|6968.4|6970.2|6967.4|22
1626858920000|2021-07-21 09:15:20|6971.2|6968.4|6974.8|6972|6974.8|6972|6971.2|6968.4|64
1626858930000|2021-07-21 09:15:30|6975.2|6972.4|6975.2|6972.4|6976.6|6973.8|6974.2|6971.4|74
1626858940000|2021-07-21 09:15:40|6974.8|6972|6974.2|6971.4|6977.7|6974.9|6974.1|6971.3|49
1626858950000|2021-07-21 09:15:50|6972.6|6969.8|6972.2|6969.4|6973.7|6970.9|6971.7|6968.9|67
1626858960000|2021-07-21 09:16:00|6972.8|6970|6973.2|6970.4|6973.8|6971|6971.8|6969|115
1626858970000|2021-07-21 09:16:10|6973.8|6971|6973.2|6970.4|6974.2|6971.4|6973.2|6970.4|112
1626858980000|2021-07-21 09:16:20|6973.8|6971|6974.2|6971.4|6974.8|6972|6973.8|6971|232
1626858990000|2021-07-21 09:16:30|6974.4|6971.6|6976.6|6973.8|6977.2|6974.4|6974.4|6971.6|11
1626859000000|2021-07-21 09:16:40|6977.3|6974.5|6979.7|6976.9|6981.2|6978.4|6977.2|6974.4|110
1626859010000|2021-07-21 09:16:50|6978.8|6976|6978.8|6976|6979.3|6976.5|6976.8|6974|24
1626859020000|2021-07-21 09:17:00|6979.3|6976.5|6980.2|6977.4|6980.8|6978|6979.2|6976.4|17
1626859030000|2021-07-21 09:17:10|6980.3|6977.5|6980.2|6977.4|6981.2|6978.4|6980.2|6977.4|48
1626859040000|2021-07-21 09:17:20|6980.3|6977.5|6979.2|6976.4|6980.3|6977.5|6979.2|6976.4|34
1626859050000|2021-07-21 09:17:30|6979.4|6976.6|6981.7|6978.9|6981.7|6978.9|6978.8|6976|30
1626859060000|2021-07-21 09:17:40|6981.8|6979|6982.7|6979.9|6983.7|6980.9|6981.8|6979|113
1626859070000|2021-07-21 09:17:50|6982.2|6979.4|6983.2|6980.4|6983.3|6980.5|6981.7|6978.9|82
1626859080000|2021-07-21 09:18:00|6983.3|6980.5|6986.3|6983.5|6987.2|6984.4|6983.2|6980.4|70
1626859090000|2021-07-21 09:18:10|6986.7|6983.9|6986.3|6983.5|6987.8|6985|6986.3|6983.5|748
1626859100000|2021-07-21 09:18:20|6986.2|6983.4|6986.8|6984|6987.2|6984.4|6985.8|6983|133
1626859110000|2021-07-21 09:18:30|6987.8|6985|6987.8|6985|6987.8|6985|6986.8|6984|19
1626859120000|2021-07-21 09:18:40|6987.9|6985.1|6990.8|6988|6990.8|6988|6987.9|6985.1|19
1626859130000|2021-07-21 09:18:50|6991.8|6989|6990.8|6988|6991.8|6989|6990.8|6988|25
1626859140000|2021-07-21 09:19:00|6990.3|6987.5|6989.8|6987|6990.3|6987.5|6989.3|6986.5|18
1626859150000|2021-07-21 09:19:10|6990.2|6987.4|6988.9|6986.1|6990.3|6987.5|6988.1|6985.3|95
1626859160000|2021-07-21 09:19:20|6989.3|6986.5|6988.9|6986.1|6990.4|6987.6|6988.8|6986|280
1626859170000|2021-07-21 09:19:30|6989.3|6986.5|6989.8|6987|6990.3|6987.5|6989.3|6986.5|10
1626859180000|2021-07-21 09:19:40|6990.2|6987.4|6991.8|6989|6992.4|6989.6|6990.2|6987.4|268
1626859190000|2021-07-21 09:19:50|6992.3|6989.5|6990.8|6988|6992.3|6989.5|6990.8|6988|36
1626859200000|2021-07-21 09:20:00|6989.8|6987|6989.8|6987|6989.8|6987|6989.8|6987|34
1626859210000|2021-07-21 09:20:10|6989.3|6986.5|6986.4|6983.6|6989.3|6986.5|6986.4|6983.6|18
1626859220000|2021-07-21 09:20:20|6986.3|6983.5|6986.4|6983.6|6986.4|6983.6|6985.4|6982.6|10
1626859230000|2021-07-21 09:20:30|6986.3|6983.5|6985.8|6983|6986.4|6983.6|6985.8|6983|9
1626859240000|2021-07-21 09:20:40|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|11
1626859250000|2021-07-21 09:20:50|6985.1|6982.3|6983.9|6981.1|6985.4|6982.6|6983.3|6980.5|20
1626859260000|2021-07-21 09:21:00|6983.4|6980.6|6984.3|6981.5|6984.3|6981.5|6983.1|6980.3|30
1626859270000|2021-07-21 09:21:10|6983.8|6981|6983.4|6980.6|6983.8|6981|6982.4|6979.6|9
1626859280000|2021-07-21 09:21:20|6983.3|6980.5|6982.9|6980.1|6983.4|6980.6|6982.4|6979.6|11
1626859290000|2021-07-21 09:21:30|6982.8|6980|6980.8|6978|6982.8|6980|6980.8|6978|2
1626859300000|2021-07-21 09:21:40|6980.4|6977.6|6979.4|6976.6|6980.4|6977.6|6978.8|6976|6
1626859310000|2021-07-21 09:21:50|6979.9|6977.1|6980.4|6977.6|6980.4|6977.6|6979.9|6977.1|17
1626859320000|2021-07-21 09:22:00|6979.7|6976.9|6979.1|6976.3|6980.4|6977.6|6978.1|6975.3|38
1626859330000|2021-07-21 09:22:10|6979.4|6976.6|6978|6975.2|6979.5|6976.7|6976.9|6974.1|25
1626859340000|2021-07-21 09:22:20|6978.4|6975.6|6978.4|6975.6|6978.4|6975.6|6978.4|6975.6|4
1626859350000|2021-07-21 09:22:30|6978.5|6975.7|6979.7|6976.9|6979.7|6976.9|6978.5|6975.7|5
1626859360000|2021-07-21 09:22:40|6980.5|6977.7|6979|6976.2|6980.5|6977.7|6979|6976.2|4
1626859370000|2021-07-21 09:22:50|6979.4|6976.6|6980.4|6977.6|6980.4|6977.6|6979.4|6976.6|34
1626859380000|2021-07-21 09:23:00|6979.7|6976.9|6979.3|6976.5|6979.7|6976.9|6979.3|6976.5|103
1626859390000|2021-07-21 09:23:10|6979.4|6976.6|6981.5|6978.7|6982.4|6979.6|6979.4|6976.6|11
1626859400000|2021-07-21 09:23:20|6981.4|6978.6|6982.9|6980.1|6982.9|6980.1|6981.4|6978.6|3
1626859410000|2021-07-21 09:23:30|6983|6980.2|6982.4|6979.6|6983.4|6980.6|6982.4|6979.6|10
1626859420000|2021-07-21 09:23:40|6982.8|6980|6982.8|6980|6982.8|6980|6982.8|6980|0
1626859430000|2021-07-21 09:23:50|6982.4|6979.6|6983.4|6980.6|6983.4|6980.6|6982.4|6979.6|13
1626859440000|2021-07-21 09:24:00|6982.8|6980|6984.4|6981.6|6984.4|6981.6|6982.8|6980|3
1626859450000|2021-07-21 09:24:10|||||||||5
1626859460000|2021-07-21 09:24:20|6984.9|6982.1|6986.4|6983.6|6986.4|6983.6|6984.9|6982.1|9
1626859470000|2021-07-21 09:24:30|6986.8|6984|6988.4|6985.6|6988.4|6985.6|6986.8|6984|32
1626859480000|2021-07-21 09:24:40|6987.9|6985.1|6987.4|6984.6|6987.9|6985.1|6986.4|6983.6|52
1626859490000|2021-07-21 09:24:50|6987.8|6985|6987.4|6984.6|6988|6985.2|6987.4|6984.6|51
1626859500000|2021-07-21 09:25:00|6987.2|6984.4|6984.4|6981.6|6987.2|6984.4|6984.4|6981.6|58
1626859510000|2021-07-21 09:25:10|6983.4|6980.6|6984.4|6981.6|6984.5|6981.7|6983.4|6980.6|13
1626859520000|2021-07-21 09:25:20|6984.3|6981.5|6983.8|6981|6984.3|6981.5|6983.8|6981|4
1626859530000|2021-07-21 09:25:30|6983|6980.2|6982.4|6979.6|6983|6980.2|6982.4|6979.6|4
1626859540000|2021-07-21 09:25:40|6982|6979.2|6982.4|6979.6|6982.4|6979.6|6981.5|6978.7|2
1626859550000|2021-07-21 09:25:50|6982|6979.2|6981.4|6978.6|6982|6979.2|6981.4|6978.6|6
1626859560000|2021-07-21 09:26:00|6981.5|6978.7|6981.9|6979.1|6982|6979.2|6981.5|6978.7|5
1626859570000|2021-07-21 09:26:10|6981.4|6978.6|6980|6977.2|6981.4|6978.6|6979.9|6977.1|16
1626859580000|2021-07-21 09:26:20|6980.4|6977.6|6982.7|6979.9|6982.7|6979.9|6980.4|6977.6|56
1626859590000|2021-07-21 09:26:30|6983.4|6980.6|6982.4|6979.6|6983.4|6980.6|6982.4|6979.6|7
1626859600000|2021-07-21 09:26:40|6982|6979.2|6982|6979.2|6982|6979.2|6981|6978.2|22
1626859610000|2021-07-21 09:26:50|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6980.4|6977.6|108
1626859620000|2021-07-21 09:27:00|6981.4|6978.6|6983|6980.2|6983|6980.2|6981.4|6978.6|9
1626859630000|2021-07-21 09:27:10|6983.4|6980.6|6981.4|6978.6|6983.4|6980.6|6981.4|6978.6|53
1626859640000|2021-07-21 09:27:20|6981|6978.2|6978.8|6976|6981|6978.2|6978.8|6976|11
1626859650000|2021-07-21 09:27:30|6978.4|6975.6|6978.4|6975.6|6979.4|6976.6|6977.4|6974.6|40
1626859660000|2021-07-21 09:27:40|6978.9|6976.1|6975.5|6972.7|6978.9|6976.1|6975.4|6972.6|68
1626859670000|2021-07-21 09:27:50|6976.4|6973.6|6977|6974.2|6977.4|6974.6|6976.4|6973.6|10
1626859680000|2021-07-21 09:28:00|6976.9|6974.1|6977|6974.2|6977|6974.2|6976.9|6974.1|2
1626859690000|2021-07-21 09:28:10|6976.5|6973.7|6976.5|6973.7|6976.9|6974.1|6976.4|6973.6|12
1626859700000|2021-07-21 09:28:20|6976.4|6973.6|6975.5|6972.7|6976.4|6973.6|6974.4|6971.6|28
1626859710000|2021-07-21 09:28:30|6976|6973.2|6976|6973.2|6976|6973.2|6976|6973.2|3
1626859720000|2021-07-21 09:28:40|6976.9|6974.1|6976.5|6973.7|6976.9|6974.1|6976.4|6973.6|2
1626859730000|2021-07-21 09:28:50|6976.8|6974|6978.4|6975.6|6978.4|6975.6|6976.4|6973.6|2
1626859740000|2021-07-21 09:29:00|6978.3|6975.5|6978.4|6975.6|6978.4|6975.6|6978.3|6975.5|2
1626859750000|2021-07-21 09:29:10|6979|6976.2|6977.4|6974.6|6979|6976.2|6977.4|6974.6|36
1626859760000|2021-07-21 09:29:20|6977.5|6974.7|6978.4|6975.6|6978.4|6975.6|6977.5|6974.7|5
1626859770000|2021-07-21 09:29:30|6978.9|6976.1|6981|6978.2|6981|6978.2|6978.9|6976.1|82
1626859780000|2021-07-21 09:29:40|6981.9|6979.1|6982.4|6979.6|6982.4|6979.6|6981.9|6979.1|2
1626859790000|2021-07-21 09:29:50|6983.2|6980.4|6982.4|6979.6|6983.4|6980.6|6982.4|6979.6|5
1626859800000|2021-07-21 09:30:00|6982.8|6980|6982.3|6979.5|6983.4|6980.6|6981.8|6979|78
1626859810000|2021-07-21 09:30:10|6981.8|6979|6981.4|6978.6|6981.8|6979|6981.4|6978.6|62
1626859820000|2021-07-21 09:30:20|6980.3|6977.5|6978.9|6976.1|6980.3|6977.5|6978.9|6976.1|23
1626859830000|2021-07-21 09:30:30|6979.2|6976.4|6981.9|6979.1|6982.4|6979.6|6978.8|6976|78
1626859840000|2021-07-21 09:30:40|6982|6979.2|6982|6979.2|6982|6979.2|6982|6979.2|2
1626859850000|2021-07-21 09:30:50|6982.4|6979.6|6982.4|6979.6|6982.4|6979.6|6982.4|6979.6|2
1626859860000|2021-07-21 09:31:00|6983|6980.2|6982.9|6980.1|6983.4|6980.6|6982.4|6979.6|65
1626859870000|2021-07-21 09:31:10|6981|6978.2|6981.9|6979.1|6982.9|6980.1|6981|6978.2|43
1626859880000|2021-07-21 09:31:20|6981.5|6978.7|6981.3|6978.5|6981.5|6978.7|6980.9|6978.1|19
1626859890000|2021-07-21 09:31:30|6980.9|6978.1|6981.4|6978.6|6981.4|6978.6|6980.9|6978.1|2
1626859900000|2021-07-21 09:31:40|6979.5|6976.7|6979.8|6977|6980.5|6977.7|6979.5|6976.7|14
1626859910000|2021-07-21 09:31:50|6979|6976.2|6979|6976.2|6979|6976.2|6979|6976.2|7
1626859920000|2021-07-21 09:32:00|6978.8|6976|6979|6976.2|6979|6976.2|6978.4|6975.6|11
1626859930000|2021-07-21 09:32:10|||||||||3
1626859940000|2021-07-21 09:32:20|6980|6977.2|6981.5|6978.7|6982.4|6979.6|6980|6977.2|29
1626859950000|2021-07-21 09:32:30|6981.4|6978.6|6981.5|6978.7|6981.5|6978.7|6981.4|6978.6|2
1626859960000|2021-07-21 09:32:40|6981.4|6978.6|6980.9|6978.1|6981.4|6978.6|6980.4|6977.6|6
1626859970000|2021-07-21 09:32:50|6981|6978.2|6981.4|6978.6|6982|6979.2|6981|6978.2|13
1626859980000|2021-07-21 09:33:00|6981|6978.2|6980.3|6977.5|6981|6978.2|6980.3|6977.5|2
1626859990000|2021-07-21 09:33:10|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|1
1626860000000|2021-07-21 09:33:20|6979.9|6977.1|6979.5|6976.7|6980|6977.2|6979.5|6976.7|3
1626860010000|2021-07-21 09:33:30|6979.4|6976.6|6981.5|6978.7|6982|6979.2|6979.4|6976.6|12
1626860020000|2021-07-21 09:33:40|6981.4|6978.6|6982.5|6979.7|6982.5|6979.7|6981.4|6978.6|22
1626860030000|2021-07-21 09:33:50|6983|6980.2|6983.8|6981|6983.8|6981|6982.4|6979.6|311
1626860040000|2021-07-21 09:34:00|6985|6982.2|6980.9|6978.1|6985|6982.2|6980.4|6977.6|22
1626860050000|2021-07-21 09:34:10|6980.8|6978|6979.4|6976.6|6980.9|6978.1|6979.4|6976.6|4
1626860060000|2021-07-21 09:34:20|6978.4|6975.6|6978.4|6975.6|6978.4|6975.6|6977.8|6975|14
1626860070000|2021-07-21 09:34:30|6977.8|6975|6976.4|6973.6|6977.8|6975|6976|6973.2|55
1626860080000|2021-07-21 09:34:40|6977.4|6974.6|6977.4|6974.6|6978.4|6975.6|6977.3|6974.5|56
1626860090000|2021-07-21 09:34:50|6976.5|6973.7|6981.3|6978.5|6981.4|6978.6|6975.9|6970.4|318
1626860100000|2021-07-21 09:35:00|6981.8|6979|6987.3|6984.5|6987.8|6985|6981.8|6979|22
1626860110000|2021-07-21 09:35:10|6987.2|6984.4|6988.3|6985.5|6988.8|6986|6987.2|6984.4|74
1626860120000|2021-07-21 09:35:20|6988.8|6986|6986.4|6983.6|6989.2|6986.4|6986.3|6983.5|74
1626860130000|2021-07-21 09:35:30|6987.5|6984.7|6987.4|6984.6|6988.3|6985.5|6987.3|6984.5|15
1626860140000|2021-07-21 09:35:40|6987.3|6984.5|6988.8|6986|6988.8|6986|6987.3|6984.5|63
1626860150000|2021-07-21 09:35:50|6988.4|6985.6|6987.4|6984.6|6988.4|6985.6|6987.3|6984.5|117
1626860160000|2021-07-21 09:36:00|6987.3|6984.5|6985.8|6983|6987.8|6985|6985.8|6983|29
1626860170000|2021-07-21 09:36:10|6985.9|6983.1|6986.4|6983.6|6986.5|6983.7|6985.9|6983.1|3
1626860180000|2021-07-21 09:36:20|6986|6983.2|6985.9|6983.1|6986.8|6984|6985.9|6983.1|10
1626860190000|2021-07-21 09:36:30|6986.3|6983.5|6986.3|6983.5|6986.4|6983.6|6985.9|6983.1|5
1626860200000|2021-07-21 09:36:40|6986.4|6983.6|6986.4|6983.6|6986.4|6983.6|6986.4|6983.6|0
1626860210000|2021-07-21 09:36:50|6987.9|6985.1|6987.4|6984.6|6988.4|6985.6|6987.4|6984.6|13
1626860220000|2021-07-21 09:37:00|6987.5|6984.7|6988.3|6985.5|6988.4|6985.6|6986.8|6984|142
1626860230000|2021-07-21 09:37:10|6987.9|6985.1|6987.9|6985.1|6988.4|6985.6|6987.8|6985|10
1626860240000|2021-07-21 09:37:20|6988.4|6985.6|6988.4|6985.6|6988.4|6985.6|6988.4|6985.6|2
1626860250000|2021-07-21 09:37:30|6988.8|6986|6988.8|6986|6988.8|6986|6988.8|6986|7
1626860260000|2021-07-21 09:37:40|6988.4|6985.6|6988.4|6985.6|6988.4|6985.6|6987.9|6985.1|9
1626860270000|2021-07-21 09:37:50|6988.8|6986|6986.4|6983.6|6988.8|6986|6986.4|6983.6|1028
1626860280000|2021-07-21 09:38:00|6986.5|6983.7|6987|6984.2|6987|6984.2|6986.5|6983.7|5
1626860290000|2021-07-21 09:38:10|6987.4|6984.6|6986.4|6983.6|6987.4|6984.6|6986.4|6983.6|13
1626860300000|2021-07-21 09:38:20|6986|6983.2|6986.4|6983.6|6986.4|6983.6|6986|6983.2|4
1626860310000|2021-07-21 09:38:30|||||||||12
1626860320000|2021-07-21 09:38:40|6986|6983.2|6985.8|6983|6986|6983.2|6985.8|6983|5
1626860330000|2021-07-21 09:38:50|6986|6983.2|6986|6983.2|6986|6983.2|6986|6983.2|6
1626860340000|2021-07-21 09:39:00|6986.4|6983.6|6986.3|6983.5|6986.4|6983.6|6985.8|6983|5
1626860350000|2021-07-21 09:39:10|6986.4|6983.6|6986.4|6983.6|6987.4|6984.6|6985.9|6983.1|137
1626860360000|2021-07-21 09:39:20|6986.5|6983.7|6986.4|6983.6|6987|6984.2|6986.4|6983.6|2
1626860370000|2021-07-21 09:39:30|6986.5|6983.7|6988.4|6985.6|6988.4|6985.6|6986.5|6983.7|33
1626860380000|2021-07-21 09:39:40|6988|6985.2|6986.3|6983.5|6988|6985.2|6986.3|6983.5|2
1626860390000|2021-07-21 09:39:50|6986.4|6983.6|6986.3|6983.5|6986.5|6983.7|6986.3|6983.5|6
1626860400000|2021-07-21 09:40:00|6986.4|6983.6|6981|6978.2|6986.4|6983.6|6981|6978.2|446
1626860410000|2021-07-21 09:40:10|6981.1|6978.3|6983|6980.2|6983.5|6980.7|6981|6978.2|10
1626860420000|2021-07-21 09:40:20|6982.5|6979.7|6981.5|6978.7|6982.5|6979.7|6981.5|6978.7|12
1626860430000|2021-07-21 09:40:30|6981.4|6978.6|6982.9|6980.1|6982.9|6980.1|6981|6978.2|50
1626860440000|2021-07-21 09:40:40|6982.4|6979.6|6982|6979.2|6982.5|6979.7|6982|6979.2|47
1626860450000|2021-07-21 09:40:50|6981.9|6979.1|6982.4|6979.6|6982.4|6979.6|6981.9|6979.1|18
1626860460000|2021-07-21 09:41:00|6981.9|6979.1|6983|6980.2|6983|6980.2|6981.9|6979.1|8
1626860470000|2021-07-21 09:41:10|6983.8|6981|6983.9|6981.1|6984|6981.2|6983.8|6981|8
1626860480000|2021-07-21 09:41:20|6984|6981.2|6981.9|6979.1|6984.4|6981.6|6981.9|6979.1|19
1626860490000|2021-07-21 09:41:30|6980.4|6977.6|6972.4|6969.6|6980.4|6977.6|6969.4|6966.6|114
1626860500000|2021-07-21 09:41:40|6972.8|6970|6973.4|6970.6|6974.4|6971.6|6972.4|6969.6|23
1626860510000|2021-07-21 09:41:50|6974.1|6971.3|6972.9|6970.1|6974.4|6971.6|6972.3|6969.5|13
1626860520000|2021-07-21 09:42:00|6973.3|6970.5|6972.3|6969.5|6973.4|6970.6|6971.9|6969.1|28
1626860530000|2021-07-21 09:42:10|6972.4|6969.6|6973.3|6970.5|6974.4|6971.6|6972.4|6969.6|12
1626860540000|2021-07-21 09:42:20|6973.4|6970.6|6975.4|6972.6|6975.4|6972.6|6973.4|6970.6|27
1626860550000|2021-07-21 09:42:30|6975.3|6972.5|6975.3|6972.5|6975.4|6972.6|6974.8|6972|0
1626860560000|2021-07-21 09:42:40|6974.8|6972|6977.3|6974.5|6977.4|6974.6|6974.8|6972|5
1626860570000|2021-07-21 09:42:50|6977.4|6974.6|6977.4|6974.6|6977.4|6974.6|6976.3|6973.5|38
1626860580000|2021-07-21 09:43:00|6977.3|6974.5|6978.4|6975.6|6978.4|6975.6|6977.3|6974.5|7
1626860590000|2021-07-21 09:43:10|6979|6976.2|6977.8|6975|6979.4|6976.6|6977.8|6975|16
1626860600000|2021-07-21 09:43:20|6978.3|6975.5|6978.4|6975.6|6978.9|6976.1|6978.3|6975.5|5
1626860610000|2021-07-21 09:43:30|6978.9|6976.1|6978.4|6975.6|6978.9|6976.1|6978.3|6975.5|0
1626860620000|2021-07-21 09:43:40|6978.3|6975.5|6976.9|6974.1|6978.4|6975.6|6976.8|6974|1
1626860630000|2021-07-21 09:43:50|6977.4|6974.6|6977.4|6974.6|6977.9|6975.1|6977.4|6974.6|4
1626860640000|2021-07-21 09:44:00|6977.5|6974.7|6982.9|6980.1|6983|6980.2|6977.5|6974.7|47
1626860650000|2021-07-21 09:44:10|6982.8|6980|6986.9|6984.1|6986.9|6984.1|6982.8|6980|34
1626860660000|2021-07-21 09:44:20|6986.8|6984|6988|6985.2|6988|6985.2|6986.4|6983.6|8
1626860670000|2021-07-21 09:44:30|6988.4|6985.6|6984.3|6981.5|6988.4|6985.6|6983.8|6981|74
1626860680000|2021-07-21 09:44:40|6984.4|6981.6|6981.5|6978.7|6984.8|6982|6981.3|6978.5|43
1626860690000|2021-07-21 09:44:50|6982.1|6979.3|6981.3|6978.5|6982.1|6979.3|6979.4|6976.6|52
1626860700000|2021-07-21 09:45:00|6981.1|6978.3|6978.6|6975.8|6981.1|6978.3|6978.6|6975.8|18
1626860710000|2021-07-21 09:45:10|6978.3|6975.5|6976.8|6974|6978.3|6975.5|6975.8|6973|25
1626860720000|2021-07-21 09:45:20|6976.4|6973.6|6974.8|6972|6976.4|6973.6|6974.8|6972|64
1626860730000|2021-07-21 09:45:30|6975.4|6972.6|6976.5|6973.7|6977.9|6975.1|6974.8|6972|293
1626860740000|2021-07-21 09:45:40|6976.9|6974.1|6976.9|6974.1|6977|6974.2|6976.9|6974.1|3
1626860750000|2021-07-21 09:45:50|6975.4|6972.6|6974.4|6971.6|6975.4|6972.6|6974.4|6971.6|63
1626860760000|2021-07-21 09:46:00|6974.3|6971.5|6974.8|6972|6975.3|6972.5|6974|6971.2|34
1626860770000|2021-07-21 09:46:10|6974.5|6971.7|6975.4|6972.6|6975.4|6972.6|6974.4|6971.6|6
1626860780000|2021-07-21 09:46:20|6975.3|6972.5|6975.3|6972.5|6975.3|6972.5|6975.3|6972.5|2
1626860790000|2021-07-21 09:46:30|6975.4|6972.6|6977.4|6974.6|6977.4|6974.6|6975.4|6972.6|4
1626860800000|2021-07-21 09:46:40|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|2
1626860810000|2021-07-21 09:46:50|6977.8|6975|6976.4|6973.6|6977.8|6975|6976.3|6973.5|16
1626860820000|2021-07-21 09:47:00|||||||||4
1626860830000|2021-07-21 09:47:10|6976.1|6973.3|6974.9|6972.1|6976.1|6973.3|6974.8|6972|4
1626860840000|2021-07-21 09:47:20|6974.8|6972|6974.8|6972|6974.8|6972|6974.8|6972|2
1626860850000|2021-07-21 09:47:30|6974.9|6972.1|6974.8|6972|6974.9|6972.1|6974.8|6972|7
1626860860000|2021-07-21 09:47:40|||||||||6
1626860870000|2021-07-21 09:47:50|6974.4|6971.6|6976.9|6974.1|6976.9|6974.1|6974.4|6971.6|28
1626860880000|2021-07-21 09:48:00|6977.3|6974.5|6977.8|6975|6977.8|6975|6976.4|6973.6|15
1626860890000|2021-07-21 09:48:10|6975.4|6972.6|6974.3|6971.5|6975.4|6972.6|6972.8|6970|124
1626860900000|2021-07-21 09:48:20|6974.5|6971.7|6976.3|6973.5|6976.4|6973.6|6974.5|6971.7|5
1626860910000|2021-07-21 09:48:30|6976.4|6973.6|6975.9|6973.1|6976.4|6973.6|6975.9|6973.1|1
1626860920000|2021-07-21 09:48:40|6976.3|6973.5|6975.8|6973|6976.8|6974|6975.8|6973|11
1626860930000|2021-07-21 09:48:50|6975.6|6972.8|6974.9|6972.1|6975.6|6972.8|6974.8|6972|14
1626860940000|2021-07-21 09:49:00|6975|6972.2|6976.1|6973.3|6976.3|6973.5|6975|6972.2|2
1626860950000|2021-07-21 09:49:10|6975.8|6973|6976.8|6974|6976.8|6974|6975.8|6973|39
1626860960000|2021-07-21 09:49:20|6976.5|6973.7|6977.5|6974.7|6977.5|6974.7|6976.5|6973.7|6
1626860970000|2021-07-21 09:49:30|6977.9|6975.1|6980.8|6978|6981.9|6979.1|6977.9|6975.1|146
1626860980000|2021-07-21 09:49:40|6981.4|6978.6|6982.8|6980|6983.3|6980.5|6981.4|6978.6|7
1626860990000|2021-07-21 09:49:50|6982.4|6979.6|6982.4|6979.6|6982.4|6979.6|6982.4|6979.6|1
1626861000000|2021-07-21 09:50:00|6982.5|6979.7|6981.8|6979|6983.4|6980.6|6981.8|6979|5
1626861010000|2021-07-21 09:50:10|6981.9|6979.1|6981.8|6979|6981.9|6979.1|6981.8|6979|4
1626861020000|2021-07-21 09:50:20|6980.4|6977.6|6980.9|6978.1|6980.9|6978.1|6980.4|6977.6|11
1626861030000|2021-07-21 09:50:30|6980.8|6978|6980.9|6978.1|6980.9|6978.1|6980.8|6978|4
1626861040000|2021-07-21 09:50:40|6981|6978.2|6982.4|6979.6|6982.4|6979.6|6981|6978.2|9
1626861050000|2021-07-21 09:50:50|6982.3|6979.5|6981.9|6979.1|6982.3|6979.5|6981.9|6979.1|2
1626861060000|2021-07-21 09:51:00|6982.4|6979.6|6982.4|6979.6|6982.8|6980|6982.4|6979.6|3
1626861070000|2021-07-21 09:51:10|6982.8|6980|6981.3|6978.5|6983.4|6980.6|6981.3|6978.5|6
1626861080000|2021-07-21 09:51:20|6981.4|6978.6|6981.8|6979|6981.9|6979.1|6981.4|6978.6|2
1626861090000|2021-07-21 09:51:30|6981.9|6979.1|6978.9|6976.1|6982.4|6979.6|6978.9|6976.1|2
1626861100000|2021-07-21 09:51:40|6978.8|6976|6979.4|6976.6|6979.8|6977|6978.8|6976|5
1626861110000|2021-07-21 09:51:50|6979.8|6977|6979.8|6977|6979.8|6977|6979.8|6977|7
1626861120000|2021-07-21 09:52:00|6979.4|6976.6|6982.3|6979.5|6982.3|6979.5|6979.4|6976.6|7
1626861130000|2021-07-21 09:52:10|6982.4|6979.6|6982.4|6979.6|6982.8|6980|6981.3|6978.5|35
1626861140000|2021-07-21 09:52:20|6982.3|6979.5|6981.3|6978.5|6982.3|6979.5|6980.8|6978|5
1626861150000|2021-07-21 09:52:30|6981.4|6978.6|6981.3|6978.5|6981.9|6979.1|6981.3|6978.5|4
1626861160000|2021-07-21 09:52:40|6981.4|6978.6|6981.3|6978.5|6981.4|6978.6|6981.3|6978.5|2
1626861170000|2021-07-21 09:52:50|6982|6979.2|6981.9|6979.1|6982.4|6979.6|6980.4|6977.6|39
1626861180000|2021-07-21 09:53:00|6981.8|6979|6981.8|6979|6981.9|6979.1|6981.8|6979|10
1626861190000|2021-07-21 09:53:10|6982.1|6979.3|6982.3|6979.5|6982.4|6979.6|6981.9|6979.1|15
1626861200000|2021-07-21 09:53:20|6981.9|6979.1|6982.9|6980.1|6983|6980.2|6981.9|6979.1|6
1626861210000|2021-07-21 09:53:30|6982.8|6980|6982.4|6979.6|6982.8|6980|6982.4|6979.6|8
1626861220000|2021-07-21 09:53:40|6981.9|6979.1|6980.8|6978|6981.9|6979.1|6980.8|6978|14
1626861230000|2021-07-21 09:53:50|||||||||2
1626861240000|2021-07-21 09:54:00|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|5
1626861250000|2021-07-21 09:54:10|6981.4|6978.6|6979.9|6977.1|6983.4|6980.6|6979.8|6977|54
1626861260000|2021-07-21 09:54:20|6979.8|6977|6980.4|6977.6|6980.4|6977.6|6979.8|6977|5
1626861280000|2021-07-21 09:54:40|6980.8|6978|6982.4|6979.6|6982.4|6979.6|6980.8|6978|35
1626861290000|2021-07-21 09:54:50|6982.2|6979.4|6981.7|6978.9|6982.2|6979.4|6981.7|6978.9|19
1626861300000|2021-07-21 09:55:00|6981.4|6978.6|6979.9|6977.1|6981.4|6978.6|6979.7|6976.9|14
1626861310000|2021-07-21 09:55:10|6979.7|6976.9|6979.7|6976.9|6979.7|6976.9|6979.7|6976.9|0
1626861320000|2021-07-21 09:55:20|6980|6977.2|6979.9|6977.1|6980|6977.2|6979.9|6977.1|10
1626861330000|2021-07-21 09:55:30|6979.7|6976.9|6977.7|6974.9|6979.9|6977.1|6976.7|6973.9|209
1626861350000|2021-07-21 09:55:50|||||||||5
1626861360000|2021-07-21 09:56:00|6978.5|6975.7|6980.7|6977.9|6980.7|6977.9|6978.5|6975.7|17
1626861370000|2021-07-21 09:56:10|6981.1|6978.3|6981.1|6978.3|6981.1|6978.3|6981.1|6978.3|0
1626861380000|2021-07-21 09:56:20|||||||||1
1626861390000|2021-07-21 09:56:30|||||||||3
1626861400000|2021-07-21 09:56:40|6979.7|6976.9|6979.2|6976.4|6979.7|6976.9|6979.1|6976.3|14
1626861410000|2021-07-21 09:56:50|6979.4|6976.6|6978.7|6975.9|6979.7|6976.9|6978.7|6975.9|9
1626861420000|2021-07-21 09:57:00|6978.6|6975.8|6978.1|6975.3|6978.7|6975.9|6978.1|6975.3|13
1626861430000|2021-07-21 09:57:10|6978|6975.2|6978.1|6975.3|6978.1|6975.3|6978|6975.2|0
1626861440000|2021-07-21 09:57:20|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|10
1626861450000|2021-07-21 09:57:30|6978.4|6975.6|6978.7|6975.9|6978.7|6975.9|6978.4|6975.6|1
1626861460000|2021-07-21 09:57:40|6978.2|6975.4|6977.7|6974.9|6978.2|6975.4|6977.4|6974.6|3
1626861470000|2021-07-21 09:57:50|6977.2|6974.4|6975.7|6972.9|6977.7|6974.9|6975.7|6972.9|11
1626861480000|2021-07-21 09:58:00|6975.6|6972.8|6975.1|6972.3|6975.6|6972.8|6975.1|6972.3|3
1626861490000|2021-07-21 09:58:10|6975|6972.2|6972.1|6969.3|6975|6972.2|6972.1|6969.3|8
1626861500000|2021-07-21 09:58:20|6972.4|6969.6|6972.7|6969.9|6973.2|6970.4|6972.4|6969.6|10
1626861510000|2021-07-21 09:58:30|6973.1|6970.3|6972.1|6969.3|6973.1|6970.3|6971.6|6968.8|1
1626861520000|2021-07-21 09:58:40|6971.9|6969.1|6972.1|6969.3|6972.1|6969.3|6970.7|6967.9|1
1626861530000|2021-07-21 09:58:50|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|2
1626861540000|2021-07-21 09:59:00|6972.1|6969.3|6971.1|6968.3|6972.1|6969.3|6971.1|6968.3|5
1626861550000|2021-07-21 09:59:10|6971.7|6968.9|6971.5|6968.7|6972.1|6969.3|6971.5|6968.7|14
1626861560000|2021-07-21 09:59:20|6971.1|6968.3|6972.7|6969.9|6972.7|6969.9|6971.1|6968.3|5
1626861570000|2021-07-21 09:59:30|6972.4|6969.6|6972.1|6969.3|6972.4|6969.6|6972|6969.2|10
1626861580000|2021-07-21 09:59:40|6972.2|6969.4|6972.2|6969.4|6973.4|6970.6|6972.2|6969.4|3
1626861590000|2021-07-21 09:59:50|6972.1|6969.3|6972.5|6969.7|6972.5|6969.7|6972.1|6969.3|2
1626861600000|2021-07-21 10:00:00|6972.6|6969.8|6973.2|6970.4|6973.2|6970.4|6972.6|6969.8|7
1626861610000|2021-07-21 10:00:10|6973.1|6970.3|6973.1|6970.3|6973.1|6970.3|6973.1|6970.3|1
1626861620000|2021-07-21 10:00:20|6972|6969.2|6973.1|6970.3|6973.7|6970.9|6972|6969.2|17
1626861630000|2021-07-21 10:00:30|6973.2|6970.4|6973.1|6970.3|6973.2|6970.4|6973.1|6970.3|13
1626861640000|2021-07-21 10:00:40|6973.2|6970.4|6973.1|6970.3|6973.2|6970.4|6973.1|6970.3|5
1626861650000|2021-07-21 10:00:50|6973.2|6970.4|6973.1|6970.3|6973.2|6970.4|6973.1|6970.3|2
1626861660000|2021-07-21 10:01:00|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|26
1626861670000|2021-07-21 10:01:10|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|6
1626861680000|2021-07-21 10:01:20|6972.9|6970.1|6973.7|6970.9|6973.7|6970.9|6972.9|6970.1|18
1626861690000|2021-07-21 10:01:30|6973.4|6970.6|6973|6970.2|6973.4|6970.6|6972.7|6969.9|6
1626861700000|2021-07-21 10:01:40|6973.6|6970.8|6973.7|6970.9|6973.7|6970.9|6973.6|6970.8|1
1626861710000|2021-07-21 10:01:50|6973.6|6970.8|6971.7|6968.9|6973.6|6970.8|6971.7|6968.9|26
1626861720000|2021-07-21 10:02:00|6972|6969.2|6972.6|6969.8|6972.6|6969.8|6972|6969.2|3
1626861730000|2021-07-21 10:02:10|6972.1|6969.3|6972.1|6969.3|6972.2|6969.4|6972.1|6969.3|0
1626861740000|2021-07-21 10:02:20|6971.7|6968.9|6972.1|6969.3|6972.2|6969.4|6971.7|6968.9|11
1626861750000|2021-07-21 10:02:30|6971.7|6968.9|6972.2|6969.4|6972.2|6969.4|6971.1|6968.3|19
1626861760000|2021-07-21 10:02:40|6972.7|6969.9|6974.1|6971.3|6975.1|6972.3|6972.7|6969.9|15
1626861770000|2021-07-21 10:02:50|6973.4|6970.6|6971.7|6968.9|6973.4|6970.6|6971.7|6968.9|15
1626861780000|2021-07-21 10:03:00|||||||||10
1626861790000|2021-07-21 10:03:10|6972.1|6969.3|6971.7|6968.9|6972.1|6969.3|6971.7|6968.9|8
1626861800000|2021-07-21 10:03:20|||||||||17
1626861810000|2021-07-21 10:03:30|6971|6968.2|6968.2|6965.4|6971|6968.2|6968.2|6965.4|19
1626861820000|2021-07-21 10:03:40|6968.1|6965.3|6967.6|6964.8|6968.1|6965.3|6967.6|6964.8|1
1626861830000|2021-07-21 10:03:50|6966.7|6963.9|6968.7|6965.9|6968.7|6965.9|6966.2|6962.3|55
1626861840000|2021-07-21 10:04:00|6968.6|6965.8|6968.2|6965.4|6968.7|6965.9|6967.7|6964.9|6
1626861850000|2021-07-21 10:04:10|6968.4|6965.6|6968.2|6965.4|6968.7|6965.9|6968.1|6965.3|20
1626861860000|2021-07-21 10:04:20|6968.1|6965.3|6968.1|6965.3|6968.2|6965.4|6968.1|6965.3|3
1626861870000|2021-07-21 10:04:30|6967.7|6964.9|6969.1|6966.3|6969.2|6966.4|6967.7|6964.9|4
1626861880000|2021-07-21 10:04:40|6969.2|6966.4|6970.7|6967.9|6971.2|6968.4|6969.2|6966.4|79
1626861890000|2021-07-21 10:04:50|6971.1|6968.3|6970.1|6967.3|6971.1|6968.3|6970.1|6967.3|9
1626861900000|2021-07-21 10:05:00|6970.2|6967.4|6971.2|6968.4|6971.2|6968.4|6969.7|6966.9|7
1626861910000|2021-07-21 10:05:10|6971.1|6968.3|6971.2|6968.4|6971.2|6968.4|6970.2|6967.4|6
1626861920000|2021-07-21 10:05:20|6971.7|6968.9|6970.1|6967.3|6971.7|6968.9|6970.1|6967.3|5
1626861930000|2021-07-21 10:05:30|6970.4|6967.6|6971.1|6968.3|6971.2|6968.4|6969.1|6966.3|57
1626861940000|2021-07-21 10:05:40|6970.6|6967.8|6969.7|6966.9|6970.6|6967.8|6969.7|6966.9|1
1626861950000|2021-07-21 10:05:50|6969.2|6966.4|6967.7|6964.9|6969.2|6966.4|6967.2|6964.4|8
1626861960000|2021-07-21 10:06:00|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|4
1626861970000|2021-07-21 10:06:10|6968.1|6965.3|6966.6|6963.8|6968.1|6965.3|6966.6|6963.8|7
1626861980000|2021-07-21 10:06:20|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.2|6962.4|8
1626861990000|2021-07-21 10:06:30|||||||||7
1626862000000|2021-07-21 10:06:40|6966.1|6963.3|6967.7|6964.9|6967.7|6964.9|6966.1|6963.3|18
1626862010000|2021-07-21 10:06:50|6968.5|6965.7|6968.7|6965.9|6968.7|6965.9|6967.7|6964.9|16
1626862020000|2021-07-21 10:07:00|||||||||5
1626862030000|2021-07-21 10:07:10|6969.1|6966.3|6965.2|6962.4|6969.1|6966.3|6965.1|6962.3|22
1626862040000|2021-07-21 10:07:20|6966.1|6963.3|6968.1|6965.3|6968.7|6965.9|6966.1|6963.3|49
1626862050000|2021-07-21 10:07:30|6968.2|6965.4|6969.2|6966.4|6969.2|6966.4|6968.2|6965.4|2
1626862060000|2021-07-21 10:07:40|6969.7|6966.9|6969.2|6966.4|6969.7|6966.9|6969.2|6966.4|1
1626862070000|2021-07-21 10:07:50|6970.1|6967.3|6969.5|6966.7|6970.1|6967.3|6969.5|6966.7|1
1626862080000|2021-07-21 10:08:00|6969.1|6966.3|6971.6|6968.8|6971.6|6968.8|6969.1|6966.3|17
1626862090000|2021-07-21 10:08:10|6970.6|6967.8|6970.6|6967.8|6971.2|6968.4|6970.5|6967.7|30
1626862100000|2021-07-21 10:08:20|6971.1|6968.3|6971.6|6968.8|6971.6|6968.8|6971.1|6968.3|2
1626862110000|2021-07-21 10:08:30|6971.7|6968.9|6973.1|6970.3|6973.1|6970.3|6971.7|6968.9|18
1626862120000|2021-07-21 10:08:40|6973.4|6970.6|6973.2|6970.4|6973.7|6970.9|6972.7|6969.9|6
1626862130000|2021-07-21 10:08:50|6973.1|6970.3|6976.1|6973.3|6976.1|6973.3|6973.1|6970.3|8
1626862140000|2021-07-21 10:09:00|6976.2|6973.4|6975.7|6972.9|6976.7|6973.9|6975.6|6972.8|45
1626862150000|2021-07-21 10:09:10|6976.2|6973.4|6976.7|6973.9|6976.7|6973.9|6976.1|6973.3|0
1626862160000|2021-07-21 10:09:20|||||||||2
1626862170000|2021-07-21 10:09:30|6976.5|6973.7|6975.1|6972.3|6976.5|6973.7|6975.1|6972.3|7
1626862180000|2021-07-21 10:09:40|6974.6|6971.8|6974.7|6971.9|6974.7|6971.9|6972.7|6969.9|16
1626862190000|2021-07-21 10:09:50|6974.6|6971.8|6974.2|6971.4|6974.6|6971.8|6974.2|6971.4|7
1626862200000|2021-07-21 10:10:00|6974.1|6971.3|6974.1|6971.3|6974.2|6971.4|6974.1|6971.3|0
1626862210000|2021-07-21 10:10:10|6974.6|6971.8|6975.1|6972.3|6976.2|6973.4|6974.6|6971.8|20
1626862220000|2021-07-21 10:10:20|6975.2|6972.4|6975.2|6972.4|6976.1|6973.3|6975.2|6972.4|2
1626862230000|2021-07-21 10:10:30|6975.1|6972.3|6975.1|6972.3|6975.1|6972.3|6975.1|6972.3|0
1626862240000|2021-07-21 10:10:40|6975.6|6972.8|6975.6|6972.8|6975.6|6972.8|6975.6|6972.8|1
1626862250000|2021-07-21 10:10:50|6976.1|6973.3|6976.6|6973.8|6976.7|6973.9|6976.1|6973.3|8
1626862260000|2021-07-21 10:11:00|6975.6|6972.8|6975.1|6972.3|6975.6|6972.8|6975.1|6972.3|0
1626862270000|2021-07-21 10:11:10|6974.6|6971.8|6974|6971.2|6974.6|6971.8|6974|6971.2|2
1626862280000|2021-07-21 10:11:20|6973.5|6970.7|6973.6|6970.8|6974.2|6971.4|6973.5|6970.7|2
1626862290000|2021-07-21 10:11:30|6974.1|6971.3|6974.1|6971.3|6974.1|6971.3|6973.5|6970.7|3
1626862300000|2021-07-21 10:11:40|6974|6971.2|6973.6|6970.8|6974|6971.2|6973.5|6970.7|1
1626862310000|2021-07-21 10:11:50|6974.1|6971.3|6973.6|6970.8|6974.1|6971.3|6973.5|6970.7|3
1626862320000|2021-07-21 10:12:00|6973.7|6970.9|6974.2|6971.4|6974.2|6971.4|6973.7|6970.9|1
1626862330000|2021-07-21 10:12:10|6974.6|6971.8|6974.5|6971.7|6974.7|6971.9|6974.5|6971.7|7
1626862340000|2021-07-21 10:12:20|6974.1|6971.3|6975.1|6972.3|6975.7|6972.9|6973.6|6970.8|73
1626862350000|2021-07-21 10:12:30|6974.7|6971.9|6975.7|6972.9|6975.7|6972.9|6974.2|6971.4|3
1626862360000|2021-07-21 10:12:40|6975.8|6973|6976.2|6973.4|6976.2|6973.4|6975.8|6973|0
1626862370000|2021-07-21 10:12:50|6976.7|6973.9|6976.6|6973.8|6976.7|6973.9|6976.6|6973.8|1
1626862380000|2021-07-21 10:13:00|6976.1|6973.3|6974.1|6971.3|6976.2|6973.4|6974.1|6971.3|1
1626862390000|2021-07-21 10:13:10|6973.6|6970.8|6973.7|6970.9|6974.6|6971.8|6973.1|6970.3|3
1626862400000|2021-07-21 10:13:20|6973.3|6970.5|6973.7|6970.9|6973.7|6970.9|6973.1|6970.3|9
1626862410000|2021-07-21 10:13:30|6973.6|6970.8|6973.6|6970.8|6973.7|6970.9|6972.8|6970|5
1626862420000|2021-07-21 10:13:40|6973.1|6970.3|6973.6|6970.8|6974.6|6971.8|6973.1|6970.3|10
1626862430000|2021-07-21 10:13:50|6973.7|6970.9|6974.1|6971.3|6974.2|6971.4|6973.6|6970.8|2
1626862440000|2021-07-21 10:14:00|6973.7|6970.9|6970.1|6967.3|6974.1|6971.3|6970.1|6967.3|43
1626862450000|2021-07-21 10:14:10|6970.2|6967.4|6972.2|6969.4|6972.2|6969.4|6970.2|6967.4|4
1626862460000|2021-07-21 10:14:20|6972.5|6969.7|6971.2|6968.4|6972.5|6969.7|6971.2|6968.4|3
1626862470000|2021-07-21 10:14:30|6971.1|6968.3|6971.3|6968.5|6971.3|6968.5|6970.6|6967.8|6
1626862480000|2021-07-21 10:14:40|6972.2|6969.4|6972.6|6969.8|6973.1|6970.3|6971.6|6968.8|3
1626862490000|2021-07-21 10:14:50|6972.2|6969.4|6971.1|6968.3|6972.2|6969.4|6971.1|6968.3|11
1626862500000|2021-07-21 10:15:00|6970.5|6967.7|6970.1|6967.3|6971.1|6968.3|6970.1|6967.3|6
1626862510000|2021-07-21 10:15:10|6969.7|6966.9|6969.6|6966.8|6969.7|6966.9|6969.1|6966.3|12
1626862520000|2021-07-21 10:15:20|6970.1|6967.3|6970.2|6967.4|6970.2|6967.4|6970.1|6967.3|3
1626862530000|2021-07-21 10:15:30|6970.1|6967.3|6969.6|6966.8|6970.1|6967.3|6969.5|6966.7|6
1626862540000|2021-07-21 10:15:40|6969.3|6966.5|6967.1|6964.3|6969.3|6966.5|6967.1|6964.3|0
1626862550000|2021-07-21 10:15:50|6966.7|6963.9|6967.1|6964.3|6967.2|6964.4|6966.7|6963.9|7
1626862560000|2021-07-21 10:16:00|6967.6|6964.8|6966.6|6963.8|6967.6|6964.8|6966.6|6963.8|16
1626862570000|2021-07-21 10:16:10|6966.7|6963.9|6967.1|6964.3|6967.1|6964.3|6966.7|6963.9|0
1626862580000|2021-07-21 10:16:20|6967.2|6964.4|6964.1|6961.3|6967.2|6964.4|6963.5|6960.7|67
1626862590000|2021-07-21 10:16:30|6964.6|6961.8|6967|6964.2|6967|6964.2|6964.5|6961.7|35
1626862600000|2021-07-21 10:16:40|6967.1|6964.3|6967.1|6964.3|6967.5|6964.7|6966.6|6963.8|3
1626862610000|2021-07-21 10:16:50|6966.6|6963.8|6966.6|6963.8|6967.1|6964.3|6966.6|6963.8|4
1626862620000|2021-07-21 10:17:00|6967.1|6964.3|6969|6966.2|6970.1|6967.3|6967.1|6964.3|12
1626862630000|2021-07-21 10:17:10|6968.5|6965.7|6968|6965.2|6969.5|6966.7|6968|6965.2|2
1626862640000|2021-07-21 10:17:20|6968.1|6965.3|6968.1|6965.3|6968.6|6965.8|6968.1|6965.3|1
1626862650000|2021-07-21 10:17:30|6968.6|6965.8|6968.1|6965.3|6969.1|6966.3|6968|6965.2|10
1626862660000|2021-07-21 10:17:40|6968.6|6965.8|6969|6966.2|6969.1|6966.3|6968.6|6965.8|0
1626862670000|2021-07-21 10:17:50|6969.2|6966.4|6969|6966.2|6969.6|6966.8|6969|6966.2|13
1626862680000|2021-07-21 10:18:00|6968.6|6965.8|6968.5|6965.7|6968.6|6965.8|6967.6|6964.8|7
1626862690000|2021-07-21 10:18:10|6968|6965.2|6968|6965.2|6968.1|6965.3|6968|6965.2|1
1626862700000|2021-07-21 10:18:20|6967.5|6964.7|6964.5|6961.7|6967.5|6964.7|6964.1|6961.3|23
1626862710000|2021-07-21 10:18:30|6964.6|6961.8|6965.1|6962.3|6965.1|6962.3|6963.7|6960.9|25
1626862720000|2021-07-21 10:18:40|6965.2|6962.4|6966|6963.2|6967|6964.2|6965.2|6962.4|0
1626862730000|2021-07-21 10:18:50|6965.5|6962.7|6966.1|6963.3|6967|6964.2|6965.5|6962.7|7
1626862740000|2021-07-21 10:19:00|6966.5|6963.7|6966.6|6963.8|6966.6|6963.8|6966.5|6963.7|10
1626862750000|2021-07-21 10:19:10|6967|6964.2|6968.1|6965.3|6968.1|6965.3|6967|6964.2|26
1626862760000|2021-07-21 10:19:20|||||||||3
1626862770000|2021-07-21 10:19:30|6967.6|6964.8|6966.5|6963.7|6967.6|6964.8|6966.5|6963.7|1
1626862780000|2021-07-21 10:19:40|6966.8|6964|6966.6|6963.8|6967.1|6964.3|6966.6|6963.8|18
1626862790000|2021-07-21 10:19:50|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|2
1626862800000|2021-07-21 10:20:00|6966.7|6963.9|6968.1|6965.3|6968.1|6965.3|6966.7|6963.9|12
1626862810000|2021-07-21 10:20:10|6968|6965.2|6968.1|6965.3|6968.1|6965.3|6968|6965.2|1
1626862820000|2021-07-21 10:20:20|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6968|6965.2|1
1626862830000|2021-07-21 10:20:30|6968|6965.2|6966.1|6963.3|6968|6965.2|6966|6963.2|29
1626862840000|2021-07-21 10:20:40|6966|6963.2|6967.1|6964.3|6967.6|6964.8|6965.1|6962.3|29
1626862850000|2021-07-21 10:20:50|6967.2|6964.4|6967.5|6964.7|6968.1|6965.3|6967.2|6964.4|4
1626862860000|2021-07-21 10:21:00|6967.3|6964.5|6967|6964.2|6967.3|6964.5|6967|6964.2|3
1626862870000|2021-07-21 10:21:10|6965.1|6962.3|6966|6963.2|6966.1|6963.3|6965.1|6962.3|11
1626862880000|2021-07-21 10:21:20|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|1
1626862890000|2021-07-21 10:21:30|6965.6|6962.8|6965|6962.2|6965.6|6962.8|6965|6962.2|1
1626862900000|2021-07-21 10:21:40|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|0
1626862910000|2021-07-21 10:21:50|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|2
1626862920000|2021-07-21 10:22:00|6966.1|6963.3|6966.6|6963.8|6966.6|6963.8|6966.1|6963.3|6
1626862930000|2021-07-21 10:22:10|6967.1|6964.3|6968.1|6965.3|6968.3|6965.5|6967|6964.2|2
1626862940000|2021-07-21 10:22:20|6968|6965.2|6968|6965.2|6968|6965.2|6968|6965.2|1
1626862950000|2021-07-21 10:22:30|6967.5|6964.7|6967|6964.2|6967.5|6964.7|6967|6964.2|4
1626862960000|2021-07-21 10:22:40|6966.8|6964|6967.1|6964.3|6967.1|6964.3|6966.5|6963.7|2
1626862970000|2021-07-21 10:22:50|6967|6964.2|6967|6964.2|6967|6964.2|6967|6964.2|11
1626862980000|2021-07-21 10:23:00|6966.8|6964|6967.5|6964.7|6967.5|6964.7|6966.5|6963.7|3
1626862990000|2021-07-21 10:23:10|6967|6964.2|6967.6|6964.8|6967.6|6964.8|6967|6964.2|1
1626863000000|2021-07-21 10:23:20|6967.5|6964.7|6967.5|6964.7|6967.5|6964.7|6967.5|6964.7|0
1626863010000|2021-07-21 10:23:30|6968.1|6965.3|6968|6965.2|6968.1|6965.3|6968|6965.2|3
1626863030000|2021-07-21 10:23:50|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|0
1626863040000|2021-07-21 10:24:00|6967.5|6964.7|6967|6964.2|6967.5|6964.7|6966.5|6963.7|13
1626863050000|2021-07-21 10:24:10|6967.1|6964.3|6968.1|6965.3|6968.1|6965.3|6966.5|6963.7|9
1626863060000|2021-07-21 10:24:20|6968|6965.2|6968|6965.2|6968|6965.2|6968|6965.2|0
1626863070000|2021-07-21 10:24:30|6967.6|6964.8|6968.1|6965.3|6968.1|6965.3|6967.6|6964.8|1
1626863080000|2021-07-21 10:24:40|6968.6|6965.8|6969|6966.2|6969.1|6966.3|6968.5|6965.7|0
1626863090000|2021-07-21 10:24:50|6968.8|6966|6968.5|6965.7|6968.8|6966|6968.5|6965.7|11
1626863100000|2021-07-21 10:25:00|6967.5|6964.7|6967.5|6964.7|6967.5|6964.7|6967.5|6964.7|18
1626863110000|2021-07-21 10:25:10|6967.7|6964.9|6967.6|6964.8|6967.7|6964.9|6967.6|6964.8|3
1626863120000|2021-07-21 10:25:20|6967.7|6964.9|6968.5|6965.7|6968.5|6965.7|6967.7|6964.9|1
1626863130000|2021-07-21 10:25:30|6968|6965.2|6964.5|6961.7|6968|6965.2|6964.5|6961.7|418
1626863140000|2021-07-21 10:25:40|6965.1|6962.3|6965.5|6962.7|6965.5|6962.7|6965.1|6962.3|12
1626863150000|2021-07-21 10:25:50|6965|6962.2|6963.7|6960.9|6965|6962.2|6963.7|6960.9|7
1626863160000|2021-07-21 10:26:00|6964.1|6961.3|6965|6962.2|6965.1|6962.3|6964.1|6961.3|22
1626863170000|2021-07-21 10:26:10|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|0
1626863180000|2021-07-21 10:26:20|6964.8|6962|6965.8|6963|6966|6963.2|6962.5|6959.7|250
1626863190000|2021-07-21 10:26:30|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|53
1626863200000|2021-07-21 10:26:40|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|4
1626863210000|2021-07-21 10:26:50|6967|6964.2|6967.5|6964.7|6967.5|6964.7|6966.8|6964|9
1626863220000|2021-07-21 10:27:00|6967.3|6964.5|6968.8|6966|6968.8|6966|6967.3|6964.5|5
1626863230000|2021-07-21 10:27:10|6969|6966.2|6971.2|6968.4|6971.2|6968.4|6969|6966.2|2
1626863240000|2021-07-21 10:27:20|6970.5|6967.7|6969.8|6967|6970.5|6967.7|6969.8|6967|1
1626863250000|2021-07-21 10:27:30|6969.7|6966.9|6970.3|6967.5|6970.3|6967.5|6969.3|6966.5|10
1626863260000|2021-07-21 10:27:40|6970.2|6967.4|6970.3|6967.5|6970.3|6967.5|6969.8|6967|3
1626863270000|2021-07-21 10:27:50|6969.8|6967|6969.5|6966.7|6970|6967.2|6969.3|6966.5|6
1626863280000|2021-07-21 10:28:00|6969.6|6966.8|6968.8|6966|6969.8|6967|6968.8|6966|3
1626863290000|2021-07-21 10:28:10|6968.3|6965.5|6968.5|6965.7|6968.5|6965.7|6968.3|6965.5|3
1626863300000|2021-07-21 10:28:20|6969.2|6966.4|6969.8|6967|6969.8|6967|6969.2|6966.4|9
1626863310000|2021-07-21 10:28:30|6969.3|6966.5|6968.8|6966|6969.5|6966.7|6968.3|6965.5|3
1626863320000|2021-07-21 10:28:40|6968.7|6965.9|6969.2|6966.4|6969.2|6966.4|6968.3|6965.5|0
1626863330000|2021-07-21 10:28:50|6970.1|6967.3|6970.8|6968|6970.9|6968.1|6969.9|6967.1|9
1626863340000|2021-07-21 10:29:00|6970.3|6967.5|6970.8|6968|6970.8|6968|6970.3|6967.5|5
1626863350000|2021-07-21 10:29:10|6971.2|6968.4|6972.3|6969.5|6972.8|6970|6971.2|6968.4|18
1626863360000|2021-07-21 10:29:20|6971.8|6969|6973.8|6971|6973.8|6971|6971.8|6969|32
1626863370000|2021-07-21 10:29:30|6973.9|6971.1|6974.8|6972|6976.3|6973.5|6973.9|6971.1|61
1626863380000|2021-07-21 10:29:40|6974.4|6971.6|6973.8|6971|6975.4|6972.6|6973.8|6971|40
1626863390000|2021-07-21 10:29:50|6973.6|6970.8|6971.9|6969.1|6973.6|6970.8|6971.3|6968.5|22
1626863400000|2021-07-21 10:30:00|6971.8|6969|6974.3|6971.5|6974.3|6971.5|6971.3|6968.5|30
1626863410000|2021-07-21 10:30:10|6973.8|6971|6971.9|6969.1|6973.8|6971|6971.7|6968.9|14
1626863420000|2021-07-21 10:30:20|6971.8|6969|6971.8|6969|6972.3|6969.5|6971.8|6969|19
1626863430000|2021-07-21 10:30:30|6971.4|6968.6|6971.8|6969|6971.9|6969.1|6970.8|6968|44
1626863440000|2021-07-21 10:30:40|6971.7|6968.9|6970.3|6967.5|6971.7|6968.9|6970.3|6967.5|3
1626863450000|2021-07-21 10:30:50|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|0
1626863460000|2021-07-21 10:31:00|6969.8|6967|6970.3|6967.5|6970.7|6967.9|6969.8|6967|5
1626863470000|2021-07-21 10:31:10|6970.4|6967.6|6970.8|6968|6970.8|6968|6970.4|6967.6|0
1626863480000|2021-07-21 10:31:20|||||||||3
1626863490000|2021-07-21 10:31:30|6970.4|6967.6|6970.3|6967.5|6970.4|6967.6|6970.3|6967.5|5
1626863500000|2021-07-21 10:31:40|6970.2|6967.4|6970.4|6967.6|6970.4|6967.6|6970.2|6967.4|24
1626863510000|2021-07-21 10:31:50|6970.8|6968|6972.8|6970|6972.8|6970|6970.8|6968|7
1626863520000|2021-07-21 10:32:00|||||||||1
1626863530000|2021-07-21 10:32:10|6973.3|6970.5|6973.8|6971|6974|6971|6972.8|6970|67
1626863540000|2021-07-21 10:32:20|6973.1|6970.3|6970.8|6968|6973.1|6970.3|6970.8|6968|6
1626863550000|2021-07-21 10:32:30|6971.3|6968.5|6971.2|6968.4|6971.3|6968.5|6971.2|6968.4|3
1626863560000|2021-07-21 10:32:40|6970.7|6967.9|6970.2|6967.4|6970.7|6967.9|6970.2|6967.4|2
1626863570000|2021-07-21 10:32:50|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|15
1626863580000|2021-07-21 10:33:00|6970.8|6968|6970.8|6968|6971.2|6968.4|6970.3|6967.5|7
1626863590000|2021-07-21 10:33:10|6971.1|6968.3|6973.8|6971|6975.2|6972.4|6971.1|6968.3|65
1626863600000|2021-07-21 10:33:20|6973.7|6970.9|6973.3|6970.5|6973.7|6970.9|6972.7|6969.9|52
1626863610000|2021-07-21 10:33:30|6974.1|6971.3|6970.9|6968.1|6974.3|6971.5|6970.9|6968.1|90
1626863620000|2021-07-21 10:33:40|6970.8|6968|6973.3|6970.5|6973.8|6971|6970.8|6968|44
1626863630000|2021-07-21 10:33:50|6973.4|6970.6|6971.8|6969|6974.3|6971.5|6971.8|6969|28
1626863640000|2021-07-21 10:34:00|6971.7|6968.9|6970.7|6967.9|6971.8|6969|6970.2|6967.4|4
1626863650000|2021-07-21 10:34:10|6970.2|6967.4|6970.7|6967.9|6971.2|6968.4|6970.2|6967.4|4
1626863660000|2021-07-21 10:34:20|6970.2|6967.4|6971.7|6968.9|6971.8|6969|6969.8|6967|44
1626863670000|2021-07-21 10:34:30|6971.6|6968.8|6971.2|6968.4|6971.7|6968.9|6971.2|6968.4|2
1626863690000|2021-07-21 10:34:50|6970.7|6967.9|6971.7|6968.9|6971.7|6968.9|6970.2|6967.4|126
1626863700000|2021-07-21 10:35:00|6971.8|6969|6971.7|6968.9|6971.8|6969|6971.7|6968.9|4
1626863710000|2021-07-21 10:35:10|6971.6|6968.8|6971.2|6968.4|6971.7|6968.9|6971.2|6968.4|6
1626863720000|2021-07-21 10:35:20|6971.8|6969|6971.2|6968.4|6971.8|6969|6970.7|6967.9|54
1626863730000|2021-07-21 10:35:30|6971.4|6968.6|6971.8|6969|6971.8|6969|6971.4|6968.6|10
1626863740000|2021-07-21 10:35:40|6972.9|6970.1|6973.8|6971|6973.8|6971|6972.9|6970.1|307
1626863750000|2021-07-21 10:35:50|6973.9|6971.1|6973.3|6970.5|6974.3|6971.5|6973.3|6970.5|20
1626863760000|2021-07-21 10:36:00|6972.8|6970|6972.2|6969.4|6972.8|6970|6972.2|6969.4|6
1626863770000|2021-07-21 10:36:10|6971.8|6969|6971.8|6969|6971.8|6969|6971.8|6969|0
1626863780000|2021-07-21 10:36:20|||||||||1
1626863790000|2021-07-21 10:36:30|6971.3|6968.5|6971.2|6968.4|6971.3|6968.5|6971.2|6968.4|2
1626863800000|2021-07-21 10:36:40|6970.8|6968|6971.8|6969|6971.8|6969|6970.8|6968|19
1626863810000|2021-07-21 10:36:50|6971.4|6968.6|6970.8|6968|6971.4|6968.6|6970.8|6968|3
1626863820000|2021-07-21 10:37:00|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|2
1626863830000|2021-07-21 10:37:10|6970.8|6968|6971.3|6968.5|6971.4|6968.6|6970.8|6968|4
1626863840000|2021-07-21 10:37:20|6970.8|6968|6970.9|6968.1|6971.4|6968.6|6970.8|6968|4
1626863850000|2021-07-21 10:37:30|6971.3|6968.5|6971.9|6969.1|6971.9|6969.1|6970.8|6968|99
1626863860000|2021-07-21 10:37:40|6971.8|6969|6971.8|6969|6971.8|6969|6971.8|6969|0
1626863870000|2021-07-21 10:37:50|6970.9|6968.1|6970.6|6967.8|6970.9|6968.1|6970.4|6967.6|4
1626863880000|2021-07-21 10:38:00|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|6
1626863890000|2021-07-21 10:38:10|6970.8|6968|6970.8|6968|6970.8|6968|6970.8|6968|0
1626863900000|2021-07-21 10:38:20|||||||||20
1626863910000|2021-07-21 10:38:30|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|50
1626863920000|2021-07-21 10:38:40|6970.9|6968.1|6970.8|6968|6972.2|6969.4|6970.8|6968|50
1626863940000|2021-07-21 10:39:00|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|3
1626863960000|2021-07-21 10:39:20|6971.2|6968.4|6971.3|6968.5|6971.3|6968.5|6971.2|6968.4|3
1626863970000|2021-07-21 10:39:30|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|3
1626863980000|2021-07-21 10:39:40|6971.3|6968.5|6971.3|6968.5|6971.3|6968.5|6971.2|6968.4|3
1626863990000|2021-07-21 10:39:50|||||||||1
1626864000000|2021-07-21 10:40:00|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|2
1626864010000|2021-07-21 10:40:10|6970.4|6967.6|6970.8|6968|6970.8|6968|6970.4|6967.6|1
1626864020000|2021-07-21 10:40:20|6971.9|6969.1|6973.3|6970.5|6973.8|6971|6971.9|6969.1|54
1626864030000|2021-07-21 10:40:30|6974.3|6971.5|6974.8|6972|6975.2|6972.4|6974.3|6971.5|15
1626864040000|2021-07-21 10:40:40|6974.3|6971.5|6974.9|6972.1|6975.4|6972.6|6973.8|6971|24
1626864050000|2021-07-21 10:40:50|6974.8|6972|6978.4|6975.6|6978.4|6975.6|6974.8|6972|72
1626864060000|2021-07-21 10:41:00|6978.2|6975.4|6977.2|6974.4|6978.4|6975.6|6976.8|6974|120
1626864070000|2021-07-21 10:41:10|6976.8|6974|6977.3|6974.5|6977.8|6975|6975.8|6973|8
1626864080000|2021-07-21 10:41:20|6977.4|6974.6|6976.9|6974.1|6977.8|6975|6976.9|6974.1|1
1626864090000|2021-07-21 10:41:30|6977.1|6974.3|6977.8|6975|6977.8|6975|6977.1|6974.3|3
1626864100000|2021-07-21 10:41:40|6978.3|6975.5|6977.3|6974.5|6978.4|6975.6|6976.8|6974|14
1626864110000|2021-07-21 10:41:50|6977.4|6974.6|6977.8|6975|6977.8|6975|6977.3|6974.5|0
1626864120000|2021-07-21 10:42:00|6978.2|6975.4|6978.2|6975.4|6978.4|6975.6|6978.2|6975.4|5
1626864130000|2021-07-21 10:42:10|6978.3|6975.5|6978.2|6975.4|6978.4|6975.6|6978.2|6975.4|17
1626864140000|2021-07-21 10:42:20|6978.3|6975.5|6978.3|6975.5|6978.4|6975.6|6978.3|6975.5|5
1626864150000|2021-07-21 10:42:30|6978.4|6975.6|6978.4|6975.6|6978.4|6975.6|6978.3|6975.5|7
1626864160000|2021-07-21 10:42:40|6978.3|6975.5|6978.4|6975.6|6978.4|6975.6|6978.3|6975.5|1
1626864170000|2021-07-21 10:42:50|6978.3|6975.5|6978.2|6975.4|6978.4|6975.6|6978.2|6975.4|1
1626864180000|2021-07-21 10:43:00|6977.8|6975|6975.8|6973|6977.8|6975|6975.8|6973|5
1626864190000|2021-07-21 10:43:10|6975.4|6972.6|6975.4|6972.6|6975.4|6972.6|6975.4|6972.6|8
1626864200000|2021-07-21 10:43:20|6976.3|6973.5|6977.3|6974.5|6977.4|6974.6|6976.3|6973.5|11
1626864210000|2021-07-21 10:43:30|6977.8|6975|6979.6|6976.8|6981.1|6978.3|6977.3|6974.5|511
1626864220000|2021-07-21 10:43:40|6979.4|6976.6|6979.1|6976.3|6979.4|6976.6|6977.9|6975.1|33
1626864230000|2021-07-21 10:43:50|6980.1|6977.3|6981.1|6978.3|6982.3|6979.5|6980.1|6977.3|59
1626864240000|2021-07-21 10:44:00|6980.4|6977.6|6980.1|6977.3|6980.4|6977.6|6980.1|6977.3|64
1626864250000|2021-07-21 10:44:10|6981.1|6978.3|6980.9|6978.1|6981.1|6978.3|6980.9|6978.1|7
1626864270000|2021-07-21 10:44:30|6981.1|6978.3|6981.1|6978.3|6981.1|6978.3|6981.1|6978.3|1
1626864290000|2021-07-21 10:44:50|6981.4|6978.6|6980.1|6977.3|6981.8|6979|6980.1|6977.3|18
1626864300000|2021-07-21 10:45:00|6980.4|6977.6|6979.1|6976.3|6980.4|6977.6|6978.4|6975.6|11
1626864310000|2021-07-21 10:45:10|6979.2|6976.4|6979.1|6976.3|6979.2|6976.4|6979.1|6976.3|0
1626864320000|2021-07-21 10:45:20|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|3
1626864330000|2021-07-21 10:45:30|6980.1|6977.3|6979.7|6976.9|6980.1|6977.3|6979.4|6976.6|4
1626864340000|2021-07-21 10:45:40|6980.1|6977.3|6980.1|6977.3|6980.1|6977.3|6980.1|6977.3|5
1626864350000|2021-07-21 10:45:50|6980.7|6977.9|6981.1|6978.3|6981.1|6978.3|6980.7|6977.9|18
1626864360000|2021-07-21 10:46:00|6981.3|6978.5|6982.7|6979.9|6982.7|6979.9|6981.3|6978.5|53
1626864370000|2021-07-21 10:46:10|6983.1|6980.3|6982.4|6979.6|6983.1|6980.3|6982.4|6979.6|6
1626864380000|2021-07-21 10:46:20|6982.8|6980|6985|6982.2|6985|6982.2|6982.8|6980|71
1626864390000|2021-07-21 10:46:30|6984.7|6981.9|6984|6981.2|6984.7|6981.9|6984|6981.2|21
1626864400000|2021-07-21 10:46:40|6983.7|6980.9|6983.4|6980.6|6983.7|6980.9|6983.4|6980.6|21
1626864410000|2021-07-21 10:46:50|6983.8|6981|6984|6981.2|6984|6981.2|6983.8|6981|5
1626864420000|2021-07-21 10:47:00|6983.9|6981.1|6983.9|6981.1|6984|6981.2|6983.9|6981.1|3
1626864430000|2021-07-21 10:47:10|6983.5|6980.7|6983.4|6980.6|6984|6981.2|6983.4|6980.6|1
1626864440000|2021-07-21 10:47:20|6984|6981.2|6984.7|6981.9|6984.7|6981.9|6984|6981.2|21
1626864450000|2021-07-21 10:47:30|6985.4|6982.6|6984.4|6981.6|6985.4|6982.6|6984.4|6981.6|41
1626864460000|2021-07-21 10:47:40|6984|6981.2|6984|6981.2|6984|6981.2|6984|6981.2|2
1626864470000|2021-07-21 10:47:50|6984.4|6981.6|6984.4|6981.6|6984.4|6981.6|6984.4|6981.6|1
1626864480000|2021-07-21 10:48:00|6984.5|6981.7|6984.4|6981.6|6984.7|6981.9|6984.4|6981.6|6
1626864490000|2021-07-21 10:48:10|6984|6981.2|6983.7|6980.9|6984|6981.2|6983.4|6980.6|14
1626864500000|2021-07-21 10:48:20|6984.3|6981.5|6984|6981.2|6985.4|6982.6|6984|6981.2|131
1626864510000|2021-07-21 10:48:30|6984.4|6981.6|6985.4|6982.6|6985.4|6982.6|6984.4|6981.6|25
1626864520000|2021-07-21 10:48:40|6984.5|6981.7|6984.7|6981.9|6984.7|6981.9|6984.5|6981.7|2
1626864530000|2021-07-21 10:48:50|6985|6982.2|6985|6982.2|6985|6982.2|6984.9|6982.1|44
1626864540000|2021-07-21 10:49:00|6985.4|6982.6|6989|6986.2|6989|6986.2|6985.4|6982.6|176
1626864550000|2021-07-21 10:49:10|6990.7|6987.9|6990.9|6988.1|6992|6989.2|6990.7|6987.9|47
1626864560000|2021-07-21 10:49:20|6990.4|6987.6|6989.5|6986.7|6990.4|6987.6|6989.5|6986.7|22
1626864570000|2021-07-21 10:49:30|6989.4|6986.6|6989.7|6986.9|6989.7|6986.9|6989|6986.2|4
1626864580000|2021-07-21 10:49:40|6990|6987.2|6989.4|6986.6|6990|6987.2|6989.4|6986.6|15
1626864590000|2021-07-21 10:49:50|6988.9|6986.1|6989|6986.2|6989|6986.2|6988|6985.2|15
1626864600000|2021-07-21 10:50:00|6988.9|6986.1|6987.7|6984.9|6989|6986.2|6987.7|6984.9|49
1626864610000|2021-07-21 10:50:10|6988|6985.2|6988|6985.2|6988|6985.2|6988|6985.2|1
1626864620000|2021-07-21 10:50:20|6988.4|6985.6|6991.7|6988.9|6992|6989.2|6988.4|6985.6|123
1626864630000|2021-07-21 10:50:30|6992|6989.2|6992|6989.2|6992|6989.2|6991.5|6988.7|11
1626864640000|2021-07-21 10:50:40|6991.9|6989.1|6991|6988.2|6992|6989.2|6991|6988.2|8
1626864650000|2021-07-21 10:50:50|6990.7|6987.9|6990.5|6987.7|6990.7|6987.9|6990.4|6987.6|4
1626864660000|2021-07-21 10:51:00|6990.4|6987.6|6990|6987.2|6991|6988.2|6989.4|6986.6|44
1626864670000|2021-07-21 10:51:10|6989.4|6986.6|6989.4|6986.6|6989.4|6986.6|6989.4|6986.6|2
1626864680000|2021-07-21 10:51:20|6988.5|6985.7|6989|6986.2|6989|6986.2|6988.5|6985.7|5
1626864690000|2021-07-21 10:51:30|6990|6987.2|6990.4|6987.6|6990.4|6987.6|6990|6987.2|6
1626864700000|2021-07-21 10:51:40|6989.5|6986.7|6988|6985.2|6989.5|6986.7|6988|6985.2|25
1626864720000|2021-07-21 10:52:00|6987.9|6985.1|6985|6982.2|6987.9|6985.1|6984.9|6982.1|20
1626864730000|2021-07-21 10:52:10|6984.5|6981.7|6984.5|6981.7|6984.7|6981.9|6984.5|6981.7|3
1626864740000|2021-07-21 10:52:20|6984.7|6981.9|6985.5|6982.7|6986|6983.2|6984.7|6981.9|14
1626864750000|2021-07-21 10:52:30|6985.9|6983.1|6984.4|6981.6|6985.9|6983.1|6984.4|6981.6|7
1626864760000|2021-07-21 10:52:40|6984|6981.2|6981.9|6979.1|6984|6981.2|6981.8|6979|53
1626864770000|2021-07-21 10:52:50|6982|6979.2|6986|6983.2|6986.7|6983.9|6982|6979.2|58
1626864780000|2021-07-21 10:53:00|6985.9|6983.1|6986.4|6983.6|6986.4|6983.6|6985.4|6982.6|17
1626864790000|2021-07-21 10:53:10|6987.4|6984.6|6987.4|6984.6|6987.4|6984.6|6987.4|6984.6|3
1626864800000|2021-07-21 10:53:20|6987|6984.2|6988.4|6985.6|6988.4|6985.6|6987|6984.2|52
1626864810000|2021-07-21 10:53:30|6988|6985.2|6988|6985.2|6988|6985.2|6988|6985.2|2
1626864820000|2021-07-21 10:53:40|6987.9|6985.1|6988.4|6985.6|6988.4|6985.6|6987.9|6985.1|2
1626864830000|2021-07-21 10:53:50|6988.5|6985.7|6990|6987.2|6990.5|6987.7|6988.5|6985.7|4
1626864840000|2021-07-21 10:54:00|6990.9|6988.1|6990|6987.2|6990.9|6988.1|6990|6987.2|11
1626864850000|2021-07-21 10:54:10|6990.4|6987.6|6990.4|6987.6|6990.4|6987.6|6990|6987.2|4
1626864860000|2021-07-21 10:54:20|6990|6987.2|6988.9|6986.1|6990|6987.2|6988.5|6985.7|5
1626864870000|2021-07-21 10:54:30|6989|6986.2|6989.4|6986.6|6989.4|6986.6|6988|6985.2|6
1626864880000|2021-07-21 10:54:40|6988.9|6986.1|6988|6985.2|6989|6986.2|6988|6985.2|3
1626864890000|2021-07-21 10:54:50|6988.5|6985.7|6990|6987.2|6990|6987.2|6988.5|6985.7|6
1626864900000|2021-07-21 10:55:00|6990.4|6987.6|6990.5|6987.7|6991|6988.2|6990.4|6987.6|13
1626864910000|2021-07-21 10:55:10|6991|6988.2|6991|6988.2|6991|6988.2|6990.5|6987.7|4
1626864920000|2021-07-21 10:55:20|6991.2|6988.4|6991|6988.2|6991.2|6988.4|6990.4|6987.6|12
1626864930000|2021-07-21 10:55:30|6991.4|6988.6|6991.4|6988.6|6991.5|6988.7|6991.4|6988.6|30
1626864940000|2021-07-21 10:55:40|6991.2|6988.4|6991|6988.2|6991.4|6988.6|6991|6988.2|0
1626864950000|2021-07-21 10:55:50|6991.4|6988.6|6991.5|6988.7|6991.7|6988.9|6991|6988.2|3
1626864960000|2021-07-21 10:56:00|6992.7|6989.9|6991|6988.2|6992.7|6989.9|6991|6988.2|41
1626864970000|2021-07-21 10:56:10|6991.4|6988.6|6994.4|6991.6|6995|6992.2|6991.4|6988.6|328
1626864980000|2021-07-21 10:56:20|6993.7|6990.9|6994.7|6991.9|6994.7|6991.9|6993.5|6990.7|34
1626864990000|2021-07-21 10:56:30|6995.7|6992.9|6996|6993.2|6996|6993.2|6994.5|6991.7|11
1626865000000|2021-07-21 10:56:40|6996.2|6993.4|6995.4|6992.6|6996.2|6993.4|6995|6992.2|60
1626865010000|2021-07-21 10:56:50|6995|6992.2|6994|6991.2|6995|6992.2|6993|6990.2|32
1626865020000|2021-07-21 10:57:00|6993.5|6990.7|6993|6990.2|6993.5|6990.7|6993|6990.2|2
1626865030000|2021-07-21 10:57:10|6992.4|6989.6|6992|6989.2|6992.5|6989.7|6992|6989.2|5
1626865040000|2021-07-21 10:57:20|6992.4|6989.6|6992.9|6990.1|6993|6990.2|6992.4|6989.6|9
1626865050000|2021-07-21 10:57:30|6993|6990.2|6991.7|6988.9|6993|6990.2|6991.7|6988.9|4
1626865060000|2021-07-21 10:57:40|6991.4|6988.6|6988|6985.2|6991.4|6988.6|6987|6984.2|44
1626865070000|2021-07-21 10:57:50|6988.7|6985.9|6991|6988.2|6991.5|6988.7|6988.7|6985.9|17
1626865080000|2021-07-21 10:58:00|6991.2|6988.4|6990.9|6988.1|6991.7|6988.9|6990.9|6988.1|10
1626865090000|2021-07-21 10:58:10|6991|6988.2|6990.4|6987.6|6991|6988.2|6990.4|6987.6|2
1626865100000|2021-07-21 10:58:20|6990.7|6987.9|6990|6987.2|6991.5|6988.7|6990|6987.2|9
1626865110000|2021-07-21 10:58:30|6989.7|6986.9|6989|6986.2|6989.7|6986.9|6988.5|6985.7|4
1626865120000|2021-07-21 10:58:40|6989.2|6986.4|6993|6990.2|6993|6990.2|6989|6986.2|129
1626865130000|2021-07-21 10:58:50|6992.9|6990.1|6992|6989.2|6993|6990.2|6992|6989.2|10
1626865140000|2021-07-21 10:59:00|6992.2|6989.4|6990.7|6987.9|6992.2|6989.4|6990.7|6987.9|9
1626865150000|2021-07-21 10:59:10|6990.5|6987.7|6990|6987.2|6990.5|6987.7|6990|6987.2|11
1626865160000|2021-07-21 10:59:20|6989.7|6986.9|6990.5|6987.7|6990.7|6987.9|6989.5|6986.7|18
1626865170000|2021-07-21 10:59:30|6990.2|6987.4|6990.7|6987.9|6990.7|6987.9|6990|6987.2|2
1626865180000|2021-07-21 10:59:40|6990.5|6987.7|6990|6987.2|6990.5|6987.7|6989.2|6986.4|25
1626865200000|2021-07-21 11:00:00|6990.4|6987.6|6988.7|6985.9|6990.4|6987.6|6988.7|6985.9|17
1626865210000|2021-07-21 11:00:10|6988.5|6985.7|6989|6986.2|6989|6986.2|6988.5|6985.7|18
1626865220000|2021-07-21 11:00:20|6989.3|6986.5|6989.5|6986.7|6990|6987.2|6989|6986.2|39
1626865230000|2021-07-21 11:00:30|6989.4|6986.6|6986.9|6984.1|6989.4|6986.6|6986.9|6984.1|8
1626865240000|2021-07-21 11:00:40|6987|6984.2|6986.9|6984.1|6987|6984.2|6986.9|6984.1|0
1626865250000|2021-07-21 11:00:50|6987|6984.2|6985|6982.2|6987|6984.2|6984|6981.2|72
1626865260000|2021-07-21 11:01:00|6986.2|6983.4|6987.2|6984.4|6987.2|6984.4|6986.2|6983.4|7
1626865270000|2021-07-21 11:01:10|6986.5|6983.7|6986|6983.2|6986.5|6983.7|6985.9|6983.1|3
1626865280000|2021-07-21 11:01:20|6985.9|6983.1|6987|6984.2|6987|6984.2|6985.5|6982.7|13
1626865290000|2021-07-21 11:01:30|6986.5|6983.7|6988|6985.2|6988|6985.2|6986.5|6983.7|15
1626865300000|2021-07-21 11:01:40|6987.9|6985.1|6988|6985.2|6988|6985.2|6987.9|6985.1|10
1626865310000|2021-07-21 11:01:50|6988.7|6985.9|6988.7|6985.9|6988.7|6985.9|6988.7|6985.9|2
1626865320000|2021-07-21 11:02:00|6989.4|6986.6|6990.5|6987.7|6990.7|6987.9|6989|6986.2|20
1626865330000|2021-07-21 11:02:10|6990.7|6987.9|6990.9|6988.1|6990.9|6988.1|6990.5|6987.7|12
1626865340000|2021-07-21 11:02:20|6992.4|6989.6|6992|6989.2|6993|6990.2|6992|6989.2|16
1626865350000|2021-07-21 11:02:30|6992.4|6989.6|6994.4|6991.6|6995|6992.2|6992.4|6989.6|19
1626865360000|2021-07-21 11:02:40|6994.5|6991.7|6994.4|6991.6|6995.7|6992.9|6994.4|6991.6|24
1626865370000|2021-07-21 11:02:50|6994.5|6991.7|6999.3|6996.5|7000.3|6997.5|6994.5|6991.7|869
1626865380000|2021-07-21 11:03:00|6998.9|6996.1|6997.9|6995.1|6998.9|6996.1|6997.9|6995.1|53
1626865390000|2021-07-21 11:03:10|6998.5|6995.7|7000.3|6997.5|7000.3|6997.5|6998.4|6995.6|60
1626865400000|2021-07-21 11:03:20|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.7|6996.9|10
1626865410000|2021-07-21 11:03:30|6999.9|6997.1|6999.9|6997.1|7000.3|6997.5|6999.8|6997|52
1626865420000|2021-07-21 11:03:40|6999.8|6997|7001.9|6999.1|7001.9|6999.1|6999.3|6996.5|259
1626865430000|2021-07-21 11:03:50|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|8
1626865440000|2021-07-21 11:04:00|7000.9|6998.1|7002.4|6999.6|7004.9|7002.1|7000.9|6998.1|169
1626865450000|2021-07-21 11:04:10|7003.3|7000.5|7002.3|6999.5|7003.3|7000.5|7002.3|6999.5|17
1626865460000|2021-07-21 11:04:20|7002.4|6999.6|7002.9|7000.1|7002.9|7000.1|7002.3|6999.5|39
1626865470000|2021-07-21 11:04:30|7004|7001.2|7002.1|6999.3|7004.5|7001.7|7001.8|6999|228
1626865480000|2021-07-21 11:04:40|7001.5|6998.7|7000|6997.2|7001.5|6998.7|6999.9|6997.1|80
1626865490000|2021-07-21 11:04:50|7000.1|6997.3|7000.5|6997.7|7001|6998.2|7000|6997.2|6
1626865500000|2021-07-21 11:05:00|7000.1|6997.3|7000.5|6997.7|7000.5|6997.7|6998.9|6996.1|38
1626865510000|2021-07-21 11:05:10|6999.9|6997.1|6998.9|6996.1|6999.9|6997.1|6998.9|6996.1|8
1626865520000|2021-07-21 11:05:20|6998.5|6995.7|6997.6|6994.8|6999|6996.2|6997.5|6994.7|50
1626865530000|2021-07-21 11:05:30|6998.4|6995.6|6996.9|6994.1|6998.5|6995.7|6996.5|6993.7|41
1626865540000|2021-07-21 11:05:40|6996.5|6993.7|6996.9|6994.1|6997.5|6994.7|6996.5|6993.7|5
1626865550000|2021-07-21 11:05:50|6997.5|6994.7|6998|6995.2|6998.1|6995.3|6997.5|6994.7|12
1626865560000|2021-07-21 11:06:00|6997.9|6995.1|6996.9|6994.1|6997.9|6995.1|6996.9|6994.1|29
1626865570000|2021-07-21 11:06:10|6996.4|6993.6|6996.9|6994.1|6996.9|6994.1|6995.3|6992.5|87
1626865580000|2021-07-21 11:06:20|6997.9|6995.1|6998.4|6995.6|6998.4|6995.6|6997.9|6995.1|45
1626865590000|2021-07-21 11:06:30|6998.3|6995.5|6998.9|6996.1|6998.9|6996.1|6998.3|6995.5|1
1626865600000|2021-07-21 11:06:40|6998.8|6996|6998.9|6996.1|6998.9|6996.1|6998.8|6996|38
1626865610000|2021-07-21 11:06:50|6999.1|6996.3|6999|6996.2|7000.1|6997.3|6998.9|6996.1|17
1626865620000|2021-07-21 11:07:00|6999.3|6996.5|7000.5|6997.7|7000.8|6998|6998.9|6996.1|56
1626865630000|2021-07-21 11:07:10|7001.3|6998.5|7000.9|6998.1|7001.4|6998.6|7000.8|6998|6
1626865640000|2021-07-21 11:07:20|7001|6998.2|7001.9|6999.1|7002|6999.2|7001|6998.2|2
1626865650000|2021-07-21 11:07:30|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|7002.4|6999.6|5
1626865660000|2021-07-21 11:07:40|7003.9|7001.1|7003.3|7000.5|7004.3|7001.5|7003.3|7000.5|36
1626865670000|2021-07-21 11:07:50|7003.6|7000.8|7004.3|7001.5|7004.4|7001.6|7003.6|7000.8|4
1626865680000|2021-07-21 11:08:00|7003.9|7001.1|7003.3|7000.5|7003.9|7001.1|7003.3|7000.5|17
1626865690000|2021-07-21 11:08:10|7002.9|7000.1|7001.9|6999.1|7003.4|7000.6|7001.9|6999.1|17
1626865710000|2021-07-21 11:08:30|7001.6|6998.8|7000.6|6997.8|7001.6|6998.8|7000.6|6997.8|15
1626865720000|2021-07-21 11:08:40|7000.8|6998|7001.3|6998.5|7001.3|6998.5|7000.6|6997.8|5
1626865730000|2021-07-21 11:08:50|7001.4|6998.6|6999.8|6997|7001.8|6999|6999.8|6997|6
1626865740000|2021-07-21 11:09:00|6999.6|6996.8|6997.3|6994.5|6999.6|6996.8|6997.3|6994.5|29
1626865750000|2021-07-21 11:09:10|6996.9|6994.1|6996.6|6993.8|6997.8|6995|6996.6|6993.8|10
1626865760000|2021-07-21 11:09:20|6996.4|6993.6|6997.1|6994.3|6997.3|6994.5|6996.4|6993.6|8
1626865770000|2021-07-21 11:09:30|6997.3|6994.5|6994.8|6992|6997.3|6994.5|6994.6|6991.8|6
1626865780000|2021-07-21 11:09:40|6996.3|6993.5|6996.4|6993.6|6997.3|6994.5|6996.3|6993.5|45
1626865790000|2021-07-21 11:09:50|6996.6|6993.8|6995.8|6993|6996.8|6994|6995.8|6993|4
1626865800000|2021-07-21 11:10:00|6995.6|6992.8|6995.8|6993|6996.1|6993.3|6995.3|6992.5|3
1626865810000|2021-07-21 11:10:10|6995.6|6992.8|6995.8|6993|6995.8|6993|6995.6|6992.8|2
1626865820000|2021-07-21 11:10:20|6995.6|6992.8|6996.1|6993.3|6996.9|6994.1|6995.6|6992.8|17
1626865830000|2021-07-21 11:10:30|6996.3|6993.5|6996.1|6993.3|6996.3|6993.5|6996.1|6993.3|2
1626865840000|2021-07-21 11:10:40|6995.9|6993.1|6996.8|6994|6996.8|6994|6995.8|6993|8
1626865850000|2021-07-21 11:10:50|6996.9|6994.1|6997.3|6994.5|6997.3|6994.5|6996.6|6993.8|4
1626865860000|2021-07-21 11:11:00|6996.8|6994|6995.3|6992.5|6996.8|6994|6995.3|6992.5|8
1626865870000|2021-07-21 11:11:10|6995.8|6993|6996.3|6993.5|6997.3|6994.5|6995.8|6993|3
1626865880000|2021-07-21 11:11:20|6996.4|6993.6|6996.8|6994|6996.8|6994|6996.4|6993.6|1
1626865890000|2021-07-21 11:11:30|6996.6|6993.8|6995.6|6992.8|6996.8|6994|6995.6|6992.8|2
1626865900000|2021-07-21 11:11:40|6995.4|6992.6|6995.1|6992.3|6995.8|6993|6994.6|6991.8|23
1626865910000|2021-07-21 11:11:50|6994.8|6992|6996.1|6993.3|6996.6|6993.8|6994.8|6992|7
1626865920000|2021-07-21 11:12:00|6995.3|6992.5|6994.8|6992|6995.3|6992.5|6994.6|6991.8|2
1626865930000|2021-07-21 11:12:10|6995.3|6992.5|6995.6|6992.8|6995.8|6993|6995.1|6992.3|6
1626865940000|2021-07-21 11:12:20|6995.3|6992.5|6994.8|6992|6995.3|6992.5|6994.3|6991.5|14
1626865950000|2021-07-21 11:12:30|6994.9|6992.1|6994.3|6991.5|6994.9|6992.1|6994.3|6991.5|5
1626865960000|2021-07-21 11:12:40|6994.6|6991.8|6995.3|6992.5|6995.3|6992.5|6994.6|6991.8|45
1626865970000|2021-07-21 11:12:50|6994.8|6992|6996.3|6993.5|6996.3|6993.5|6994.8|6992|11
1626865980000|2021-07-21 11:13:00|6995.8|6993|6996.3|6993.5|6996.3|6993.5|6995.3|6992.5|15
1626865990000|2021-07-21 11:13:10|6995.6|6992.8|6997.3|6994.5|6997.3|6994.5|6995.6|6992.8|6
1626866000000|2021-07-21 11:13:20|6997.6|6994.8|6999.3|6996.5|6999.3|6996.5|6997.6|6994.8|25
1626866010000|2021-07-21 11:13:30|6998.8|6996|6998.6|6995.8|6998.8|6996|6998.6|6995.8|17
1626866020000|2021-07-21 11:13:40|6998.8|6996|6998.8|6996|6998.8|6996|6998.6|6995.8|25
1626866030000|2021-07-21 11:13:50|6998.6|6995.8|7000.1|6997.3|7000.9|6998.1|6998.6|6995.8|8
1626866040000|2021-07-21 11:14:00|6999.6|6996.8|6999.3|6996.5|6999.6|6996.8|6999.1|6996.3|1
1626866050000|2021-07-21 11:14:10|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|76
1626866060000|2021-07-21 11:14:20|7000.9|6998.1|7000.9|6998.1|7000.9|6998.1|6999.8|6997|8
1626866070000|2021-07-21 11:14:30|||||||||4
1626866080000|2021-07-21 11:14:40|7000.8|6998|7002.3|6999.5|7002.9|7000.1|7000.8|6998|23
1626866100000|2021-07-21 11:15:00|7000.9|6998.1|6999.5|6996.7|7000.9|6998.1|6999.3|6996.5|13
1626866110000|2021-07-21 11:15:10|7000|6997.2|7000.3|6997.5|7000.8|6998|7000|6997.2|0
1626866120000|2021-07-21 11:15:20|7000.6|6997.8|6998.4|6995.6|7000.8|6998|6998.3|6995.5|22
1626866130000|2021-07-21 11:15:30|6998.8|6996|6998.8|6996|6998.9|6996.1|6998.6|6995.8|3
1626866140000|2021-07-21 11:15:40|6997.9|6995.1|6997.9|6995.1|6998.4|6995.6|6997.9|6995.1|1
1626866150000|2021-07-21 11:15:50|6997.8|6995|6996.4|6993.6|6997.8|6995|6996.4|6993.6|7
1626866160000|2021-07-21 11:16:00|6995.9|6993.1|6996.4|6993.6|6996.4|6993.6|6995.8|6993|4
1626866170000|2021-07-21 11:16:10|||||||||3
1626866180000|2021-07-21 11:16:20|6996.3|6993.5|6996.4|6993.6|6996.9|6994.1|6996.3|6993.5|4
1626866190000|2021-07-21 11:16:30|6995.9|6993.1|6999.8|6997|6999.9|6997.1|6995.9|6993.1|117
1626866200000|2021-07-21 11:16:40|6999.9|6997.1|6999.8|6997|6999.9|6997.1|6999.8|6997|7
1626866220000|2021-07-21 11:17:00|6999.4|6996.6|6998.6|6995.8|6999.4|6996.6|6998.6|6995.8|5
1626866230000|2021-07-21 11:17:10|6998.8|6996|6998.8|6996|6998.8|6996|6998.8|6996|2
1626866240000|2021-07-21 11:17:20|6998.4|6995.6|6996.4|6993.6|6998.4|6995.6|6996.4|6993.6|45
1626866250000|2021-07-21 11:17:30|6996.8|6994|6996.3|6993.5|6996.8|6994|6996.3|6993.5|1
1626866260000|2021-07-21 11:17:40|6996.9|6994.1|6997.3|6994.5|6997.6|6994.8|6996.9|6994.1|39
1626866270000|2021-07-21 11:17:50|6996.8|6994|6996.6|6993.8|6996.8|6994|6996.6|6993.8|4
1626866280000|2021-07-21 11:18:00|6996.1|6993.3|6995.3|6992.5|6996.1|6993.3|6995.3|6992.5|2
1626866290000|2021-07-21 11:18:10|6994.8|6992|6994.9|6992.1|6994.9|6992.1|6994.8|6992|5
1626866300000|2021-07-21 11:18:20|6994.8|6992|6995.3|6992.5|6995.4|6992.6|6994.8|6992|11
1626866310000|2021-07-21 11:18:30|6994.9|6992.1|6994.8|6992|6994.9|6992.1|6994.6|6991.8|3
1626866320000|2021-07-21 11:18:40|6995.3|6992.5|6994.8|6992|6995.3|6992.5|6994.8|6992|1
1626866330000|2021-07-21 11:18:50|6994.6|6991.8|6994.3|6991.5|6994.8|6992|6994.3|6991.5|90
1626866340000|2021-07-21 11:19:00|6994.6|6991.8|6995.3|6992.5|6995.3|6992.5|6994.3|6991.5|31
1626866350000|2021-07-21 11:19:10|6995|6992.2|6995.3|6992.5|6995.6|6992.8|6993.6|6990.8|108
1626866360000|2021-07-21 11:19:20|6995.9|6993.1|6995.8|6993|6995.9|6993.1|6995.8|6993|6
1626866370000|2021-07-21 11:19:30|6995.9|6993.1|6995.3|6992.5|6995.9|6993.1|6995.1|6992.3|12
1626866380000|2021-07-21 11:19:40|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|50
1626866390000|2021-07-21 11:19:50|6995.6|6992.8|6996.1|6993.3|6996.6|6993.8|6995.6|6992.8|13
1626866400000|2021-07-21 11:20:00|6996.3|6993.5|6996|6993.2|6996.3|6993.5|6996|6993.2|3
1626866410000|2021-07-21 11:20:10|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|1
1626866420000|2021-07-21 11:20:20|6994.6|6991.8|6995.2|6992.4|6995.2|6992.4|6994.6|6991.8|16
1626866430000|2021-07-21 11:20:30|6995.7|6992.9|6995.2|6992.4|6996.1|6993.3|6995.2|6992.4|3
1626866440000|2021-07-21 11:20:40|6995.1|6992.3|6992.1|6989.3|6995.1|6992.3|6992.1|6989.3|17
1626866450000|2021-07-21 11:20:50|6992.2|6989.4|6995.2|6992.4|6996.1|6993.3|6992.1|6989.3|69
1626866460000|2021-07-21 11:21:00|6995.6|6992.8|6995.7|6992.9|6997.1|6994.3|6995.6|6992.8|11
1626866470000|2021-07-21 11:21:10|6995.9|6993.1|6996.6|6993.8|6997.1|6994.3|6995.9|6993.1|19
1626866480000|2021-07-21 11:21:20|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6995.7|6992.9|2
1626866490000|2021-07-21 11:21:30|6996.1|6993.3|6995.2|6992.4|6996.1|6993.3|6994.7|6991.9|14
1626866500000|2021-07-21 11:21:40|6995.1|6992.3|6993.6|6990.8|6995.1|6992.3|6992.1|6989.3|31
1626866510000|2021-07-21 11:21:50|6993.2|6990.4|6995.1|6992.3|6995.2|6992.4|6993.2|6990.4|6
1626866520000|2021-07-21 11:22:00|6994.7|6991.9|6996.2|6993.4|6996.2|6993.4|6994.7|6991.9|9
1626866530000|2021-07-21 11:22:10|6996.6|6993.8|6995.1|6992.3|6996.6|6993.8|6995.1|6992.3|4
1626866540000|2021-07-21 11:22:20|6994.2|6991.4|6993.6|6990.8|6994.2|6991.4|6992.9|6990.1|13
1626866550000|2021-07-21 11:22:30|6993.2|6990.4|6993.9|6991.1|6993.9|6991.1|6992.6|6989.8|14
1626866560000|2021-07-21 11:22:40|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|3
1626866570000|2021-07-21 11:22:50|6993.9|6991.1|6992.9|6990.1|6993.9|6991.1|6992.7|6989.9|24
1626866580000|2021-07-21 11:23:00|6993.2|6990.4|6989.6|6986.8|6993.2|6990.4|6989.2|6986.4|71
1626866590000|2021-07-21 11:23:10|6989.2|6986.4|6987.7|6984.9|6989.4|6986.6|6987.2|6984.4|48
1626866600000|2021-07-21 11:23:20|6988.1|6985.3|6990.2|6987.4|6992.3|6987.9|6988.1|6982.3|172
1626866610000|2021-07-21 11:23:30|6989.7|6986.9|6990.2|6987.4|6990.2|6987.4|6989.7|6986.9|17
1626866620000|2021-07-21 11:23:40|6990.6|6987.8|6990.6|6987.8|6990.6|6987.8|6990.6|6987.8|0
1626866630000|2021-07-21 11:23:50|6990.2|6987.4|6990.7|6987.9|6990.7|6987.9|6990.2|6987.4|3
1626866640000|2021-07-21 11:24:00|6990.4|6987.6|6985.1|6982.3|6990.4|6987.6|6985.1|6982.3|31
1626866650000|2021-07-21 11:24:10|6984.6|6981.8|6982.6|6979.8|6984.7|6981.9|6982.6|6979.8|21
1626866660000|2021-07-21 11:24:20|6982.2|6979.4|6983.1|6980.3|6985.1|6982.3|6982.1|6979.3|65
1626866670000|2021-07-21 11:24:30|6982.6|6979.8|6983.1|6980.3|6983.2|6980.4|6981.5|6978.7|63
1626866680000|2021-07-21 11:24:40|6983.2|6980.4|6985.6|6982.8|6986.1|6983.3|6983.2|6980.4|36
1626866690000|2021-07-21 11:24:50|6985.2|6982.4|6984.2|6981.4|6985.2|6982.4|6984.1|6981.3|12
1626866700000|2021-07-21 11:25:00|6984.1|6981.3|6984|6981.2|6984.2|6981.4|6983.2|6980.4|20
1626866710000|2021-07-21 11:25:10|6983.2|6980.4|6984.1|6981.3|6984.2|6981.4|6983.2|6980.4|5
1626866720000|2021-07-21 11:25:20|6984.2|6981.4|6984.7|6981.9|6985.1|6982.3|6984.2|6981.4|59
1626866730000|2021-07-21 11:25:30|6984.9|6982.1|6984.9|6982.1|6984.9|6982.1|6984.7|6981.9|5
1626866740000|2021-07-21 11:25:40|6984.7|6981.9|6986.2|6983.4|6986.7|6983.9|6984.2|6981.4|11
1626866750000|2021-07-21 11:25:50|6986.1|6983.3|6987.7|6984.9|6987.7|6984.9|6985.6|6982.8|23
1626866760000|2021-07-21 11:26:00|6988.6|6985.8|6988.1|6985.3|6988.6|6985.8|6987.6|6984.8|1
1626866770000|2021-07-21 11:26:10|6988.2|6985.4|6988.1|6985.3|6988.2|6985.4|6987.7|6984.9|8
1626866780000|2021-07-21 11:26:20|6987.6|6984.8|6985.7|6982.9|6987.6|6984.8|6985.7|6982.9|2
1626866790000|2021-07-21 11:26:30|6985.6|6982.8|6981.6|6978.8|6985.7|6982.9|6981.6|6978.8|13
1626866800000|2021-07-21 11:26:40|6982.6|6979.8|6980.1|6977.3|6982.7|6979.9|6980.1|6977.3|44
1626866810000|2021-07-21 11:26:50|6979.6|6976.8|6978.2|6975.4|6979.6|6976.8|6977.6|6974.8|52
1626866820000|2021-07-21 11:27:00|6978.6|6975.8|6981|6978.2|6981.2|6978.4|6978.6|6975.8|124
1626866830000|2021-07-21 11:27:10|6981.1|6978.3|6980.2|6977.4|6981.2|6978.4|6980.1|6977.3|23
1626866840000|2021-07-21 11:27:20|6980.1|6977.3|6979.6|6976.8|6980.2|6977.4|6979.6|6976.8|1
1626866850000|2021-07-21 11:27:30|6978.1|6975.3|6979.7|6976.9|6980.6|6977.1|6976.7|6970.6|122
1626866860000|2021-07-21 11:27:40|6981.1|6978.3|6981.1|6978.3|6981.7|6978.9|6981.1|6978.3|15
1626866870000|2021-07-21 11:27:50|6980.7|6977.9|6980.2|6977.4|6980.7|6977.9|6979.6|6976.8|24
1626866880000|2021-07-21 11:28:00|6980.9|6978.1|6980.6|6977.8|6981.2|6978.4|6980.6|6977.8|140
1626866890000|2021-07-21 11:28:10|6980.4|6977.6|6980.5|6977.7|6980.5|6977.7|6979.5|6976.7|98
1626866900000|2021-07-21 11:28:20|6980.6|6977.8|6981.6|6978.8|6981.6|6978.8|6980.6|6977.8|6
1626866910000|2021-07-21 11:28:30|6982|6979.2|6983.6|6980.8|6983.9|6981.1|6982|6979.2|5
1626866920000|2021-07-21 11:28:40|6983.5|6980.7|6983.5|6980.7|6984|6981.2|6983.5|6980.7|1
1626866930000|2021-07-21 11:28:50|6983.4|6980.6|6983.6|6980.8|6983.6|6980.8|6982.5|6979.7|35
1626866940000|2021-07-21 11:29:00|6983.5|6980.7|6985|6982.2|6985|6982.2|6982.6|6979.8|133
1626866950000|2021-07-21 11:29:10|6984.6|6981.8|6985.1|6982.3|6986|6983.2|6984.6|6981.8|70
1626866960000|2021-07-21 11:29:20|6985.6|6982.8|6986|6983.2|6986|6983.2|6985.5|6982.7|2
1626866970000|2021-07-21 11:29:30|6986.1|6983.3|6986.1|6983.3|6986.1|6983.3|6984.6|6981.8|9
1626866980000|2021-07-21 11:29:40|6986.6|6983.8|6986.6|6983.8|6986.6|6983.8|6986.1|6983.3|5
1626866990000|2021-07-21 11:29:50|6987.1|6984.3|6988|6985.2|6989.2|6985.8|6987|6984.2|12
1626867000000|2021-07-21 11:30:00|6987.6|6984.8|6986.5|6983.7|6987.6|6984.8|6986.5|6983.7|9
1626867010000|2021-07-21 11:30:10|6986.4|6983.6|6985.5|6982.7|6986.4|6983.6|6985.4|6982.6|43
1626867020000|2021-07-21 11:30:20|6985.4|6982.6|6985.5|6982.7|6985.9|6983.1|6985.4|6982.6|6
1626867030000|2021-07-21 11:30:30|6985.4|6982.6|6985.1|6982.3|6985.5|6982.7|6985|6982.2|12
1626867040000|2021-07-21 11:30:40|6985.5|6982.7|6984|6981.2|6985.5|6982.7|6984|6981.2|3
1626867050000|2021-07-21 11:30:50|6983.9|6981.1|6982.6|6979.8|6984|6981.2|6982.1|6979.3|3
1626867060000|2021-07-21 11:31:00|6983|6980.2|6982|6979.2|6983|6980.2|6982|6979.2|4
1626867070000|2021-07-21 11:31:10|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|5
1626867080000|2021-07-21 11:31:20|6982|6979.2|6984.1|6981.3|6985.2|6982.4|6981.6|6978.8|538
1626867090000|2021-07-21 11:31:30|6984.2|6981.4|6984.2|6981.4|6984.4|6981.6|6984.1|6981.3|3
1626867100000|2021-07-21 11:31:40|6984.7|6981.9|6984.6|6981.8|6985.2|6982.4|6984.6|6981.8|2
1626867110000|2021-07-21 11:31:50|6985.1|6982.3|6986.6|6983.8|6986.6|6983.8|6985.1|6982.3|2
1626867120000|2021-07-21 11:32:00|6986.2|6983.4|6993.7|6990.9|6994.2|6991.4|6986.2|6983.4|68
1626867130000|2021-07-21 11:32:10|6994.1|6991.3|6991.9|6989.1|6994.1|6991.3|6991.7|6988.9|10
1626867140000|2021-07-21 11:32:20|6991.7|6988.9|6990.2|6987.4|6991.7|6988.9|6990.2|6987.4|5
1626867150000|2021-07-21 11:32:30|6989.7|6986.9|6989.2|6986.4|6989.7|6986.9|6988.9|6986.1|26
1626867160000|2021-07-21 11:32:40|6988.7|6985.9|6986.6|6983.8|6988.7|6985.9|6986.6|6983.8|5
1626867170000|2021-07-21 11:32:50|6985.7|6982.9|6984.7|6981.9|6985.9|6983.1|6984.7|6981.9|0
1626867180000|2021-07-21 11:33:00|6984.9|6982.1|6984.9|6982.1|6984.9|6982.1|6984.2|6981.4|5
1626867190000|2021-07-21 11:33:10|6986|6983.2|6986.1|6983.3|6986.2|6983.4|6986|6983.2|1
1626867200000|2021-07-21 11:33:20|6986|6983.2|6983.2|6980.4|6986|6983.2|6983.2|6980.4|10
1626867210000|2021-07-21 11:33:30|6983.7|6980.9|6985.1|6982.3|6985.1|6982.3|6983.7|6980.9|37
1626867220000|2021-07-21 11:33:40|6985.2|6982.4|6985.7|6982.9|6985.7|6982.9|6985.1|6982.3|0
1626867230000|2021-07-21 11:33:50|6986.2|6983.4|6985.5|6982.7|6986.2|6983.4|6985.5|6982.7|2
1626867240000|2021-07-21 11:34:00|6985.1|6982.3|6984.1|6981.3|6985.1|6982.3|6984|6981.2|10
1626867250000|2021-07-21 11:34:10|6984|6981.2|6984|6981.2|6984.1|6981.3|6984|6981.2|7
1626867260000|2021-07-21 11:34:20|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|6984|6981.2|3
1626867270000|2021-07-21 11:34:30|6984.6|6981.8|6984.6|6981.8|6984.6|6981.8|6984.1|6981.3|1
1626867280000|2021-07-21 11:34:40|6984.1|6981.3|6983.1|6980.3|6984.1|6981.3|6983.1|6980.3|8
1626867290000|2021-07-21 11:34:50|6983|6980.2|6983.1|6980.3|6983.1|6980.3|6983|6980.2|2
1626867300000|2021-07-21 11:35:00|6983.5|6980.7|6985.6|6982.8|6985.6|6982.8|6983.5|6980.7|5
1626867310000|2021-07-21 11:35:10|6986.1|6983.3|6986.1|6983.3|6986.6|6983.8|6986.1|6983.3|3
1626867320000|2021-07-21 11:35:20|6985.5|6982.7|6986.1|6983.3|6986.1|6983.3|6985.5|6982.7|1
1626867330000|2021-07-21 11:35:30|6985.9|6983.1|6984|6981.2|6985.9|6983.1|6983.9|6981.1|117
1626867340000|2021-07-21 11:35:40|6982.9|6980.1|6985|6982.2|6985|6982.2|6982.9|6980.1|22
1626867350000|2021-07-21 11:35:50|6985.6|6982.8|6986.6|6983.8|6986.6|6983.8|6985.6|6982.8|5
1626867360000|2021-07-21 11:36:00|6987|6984.2|6986.5|6983.7|6987|6984.2|6986.5|6983.7|35
1626867370000|2021-07-21 11:36:10|6986|6983.2|6986.5|6983.7|6986.5|6983.7|6986|6983.2|0
1626867380000|2021-07-21 11:36:20|||||||||20
1626867390000|2021-07-21 11:36:30|6986.9|6984.1|6986|6983.2|6986.9|6984.1|6985.6|6982.8|19
1626867400000|2021-07-21 11:36:40|6985.4|6982.6|6986|6983.2|6986|6983.2|6984.5|6981.7|11
1626867420000|2021-07-21 11:37:00|6985.5|6982.7|6985.5|6982.7|6985.5|6982.7|6985.5|6982.7|6
1626867430000|2021-07-21 11:37:10|6986.5|6983.7|6987|6984.2|6987.1|6984.3|6986.5|6983.7|8
1626867440000|2021-07-21 11:37:20|6987.1|6984.3|6987.6|6984.8|6987.6|6984.8|6987|6984.2|3
1626867450000|2021-07-21 11:37:30|6987.5|6984.7|6987.5|6984.7|6988.2|6985.4|6987|6984.2|22
1626867460000|2021-07-21 11:37:40|6987.6|6984.8|6987.6|6984.8|6987.6|6984.8|6987.6|6984.8|0
1626867470000|2021-07-21 11:37:50|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|2
1626867480000|2021-07-21 11:38:00|6987.4|6984.6|6986.5|6983.7|6987.4|6984.6|6986.5|6983.7|9
1626867490000|2021-07-21 11:38:10|6986.6|6983.8|6987.4|6984.6|6987.5|6984.7|6986.6|6983.8|0
1626867500000|2021-07-21 11:38:20|6986.8|6984|6986.5|6983.7|6987|6984.2|6986.5|6983.7|2
1626867510000|2021-07-21 11:38:30|6987|6984.2|6986.5|6983.7|6987|6984.2|6986.5|6983.7|3
1626867520000|2021-07-21 11:38:40|6986.6|6983.8|6986.3|6983.5|6986.6|6983.8|6986.3|6983.5|0
1626867530000|2021-07-21 11:38:50|6986.5|6983.7|6987.8|6985|6987.8|6985|6986.3|6983.5|53
1626867540000|2021-07-21 11:39:00|6988|6985.2|6989.8|6987|6990|6987.2|6988|6985.2|18
1626867550000|2021-07-21 11:39:10|6989.3|6986.5|6989.5|6986.7|6991.2|6988.4|6989.3|6986.5|14
1626867560000|2021-07-21 11:39:20|6989.1|6986.3|6988|6985.2|6989.1|6986.3|6988|6985.2|3
1626867570000|2021-07-21 11:39:30|6988.1|6985.3|6987.6|6984.8|6988.6|6985.8|6987.5|6984.7|2
1626867580000|2021-07-21 11:39:40|6987.5|6984.7|6991|6988.2|6991|6988.2|6987.5|6984.4|121
1626867590000|2021-07-21 11:39:50|6990.1|6987.3|6989.5|6986.7|6990.1|6987.3|6989.5|6986.7|4
1626867600000|2021-07-21 11:40:00|6989.3|6986.5|6989|6986.2|6989.3|6986.5|6989|6986.2|2
1626867610000|2021-07-21 11:40:10|6988.1|6985.3|6987.6|6984.8|6988.6|6985.8|6987.3|6984.5|9
1626867620000|2021-07-21 11:40:20|6988.3|6985.5|6987.5|6984.7|6988.6|6985.8|6987.5|6984.7|11
1626867630000|2021-07-21 11:40:30|6985.8|6983|6987|6984.2|6987|6984.2|6985.8|6983|13
1626867640000|2021-07-21 11:40:40|6986.8|6984|6986.3|6983.5|6987|6984.2|6986.3|6983.5|0
1626867650000|2021-07-21 11:40:50|6985.8|6983|6984|6981.2|6985.8|6983|6984|6981.2|50
1626867660000|2021-07-21 11:41:00|6984.3|6981.5|6983|6980.2|6984.3|6981.5|6982.3|6979.5|12
1626867670000|2021-07-21 11:41:10|6982.8|6980|6985.3|6982.5|6985.3|6982.5|6982.3|6979.5|108
1626867680000|2021-07-21 11:41:20|6985.5|6982.7|6986|6983.2|6986.3|6983.5|6985.5|6982.7|9
1626867690000|2021-07-21 11:41:30|6986.3|6983.5|6987.5|6984.7|6987.5|6984.7|6986.3|6983.5|5
1626867700000|2021-07-21 11:41:40|6987|6984.2|6985|6982.2|6987|6984.2|6984.8|6982|60
1626867710000|2021-07-21 11:41:50|6984.7|6981.9|6986|6983.2|6986|6983.2|6984.3|6981.5|10
1626867720000|2021-07-21 11:42:00|6986.5|6983.7|6985.8|6983|6986.5|6983.7|6985.8|6983|11
1626867730000|2021-07-21 11:42:10|6986|6983.2|6986|6983.2|6986|6983.2|6985.8|6983|1
1626867740000|2021-07-21 11:42:20|6985.8|6983|6986.5|6983.7|6986.5|6983.7|6985.8|6983|0
1626867750000|2021-07-21 11:42:30|6986|6983.2|6985.8|6983|6987.8|6985|6985.8|6983|54
1626867760000|2021-07-21 11:42:40|6986|6983.2|6984|6981.2|6986|6983.2|6984|6981.2|0
1626867770000|2021-07-21 11:42:50|6984.1|6981.3|6986|6983.2|6986|6983.2|6983|6980.2|13
1626867780000|2021-07-21 11:43:00|6985.8|6983|6987.5|6984.7|6987.5|6984.7|6985.3|6982.5|16
1626867790000|2021-07-21 11:43:10|6988.3|6985.5|6988|6985.2|6989.5|6986.7|6987.8|6985|12
1626867800000|2021-07-21 11:43:20|6987.8|6985|6987.6|6984.8|6987.8|6985|6987.5|6984.7|2
1626867810000|2021-07-21 11:43:30|6987.3|6984.5|6986.5|6983.7|6987.3|6984.5|6986.3|6983.5|10
1626867820000|2021-07-21 11:43:40|6986.3|6983.5|6986.5|6983.7|6986.5|6983.7|6986.3|6983.5|7
1626867830000|2021-07-21 11:43:50|6986.3|6983.5|6986.5|6983.7|6986.5|6983.7|6986.3|6983.5|0
1626867840000|2021-07-21 11:44:00|6987|6984.2|6987.8|6985|6988|6985.2|6987|6984.2|5
1626867850000|2021-07-21 11:44:10|6987.3|6984.5|6986.5|6983.7|6987.5|6984.7|6986|6983.2|25
1626867860000|2021-07-21 11:44:20|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|0
1626867870000|2021-07-21 11:44:30|6986|6983.2|6987.5|6984.7|6987.5|6984.7|6986|6983.2|6
1626867880000|2021-07-21 11:44:40|6987.6|6984.8|6988|6985.2|6988.5|6985.7|6987|6984.2|1
1626867890000|2021-07-21 11:44:50|6988.5|6985.7|6988|6985.2|6988.5|6985.7|6987.3|6984.5|0
1626867900000|2021-07-21 11:45:00|6987.8|6985|6984.5|6981.7|6987.8|6985|6984.5|6981.7|17
1626867910000|2021-07-21 11:45:10|6985|6982.2|6985|6982.2|6986|6983.2|6985|6982.2|4
1626867920000|2021-07-21 11:45:20|6985.8|6983|6986|6983.2|6986|6983.2|6985.8|6983|0
1626867930000|2021-07-21 11:45:30|6986.3|6983.5|6986.8|6984|6987|6984.2|6986.3|6983.5|7
1626867940000|2021-07-21 11:45:40|6987|6984.2|6986|6983.2|6987|6984.2|6986|6983.2|9
1626867950000|2021-07-21 11:45:50|6986.5|6983.7|6987|6984.2|6987|6984.2|6986.5|6983.7|16
1626867960000|2021-07-21 11:46:00|6986.7|6983.9|6986.8|6984|6987|6984.2|6986|6983.2|17
1626867970000|2021-07-21 11:46:10|6986.7|6983.9|6986|6983.2|6986.7|6983.9|6986|6983.2|2
1626867980000|2021-07-21 11:46:20|6986.3|6983.5|6988.8|6986|6989|6986.2|6986.3|6983.5|30
1626867990000|2021-07-21 11:46:30|6988.3|6985.5|6987.8|6985|6988.8|6986|6987.8|6985|21
1626868000000|2021-07-21 11:46:40|6988|6985.2|6987.5|6984.7|6988|6985.2|6987.5|6984.7|3
1626868010000|2021-07-21 11:46:50|6988|6985.2|6994.5|6991.7|6994.5|6991.7|6988|6985.2|19
1626868020000|2021-07-21 11:47:00|6994.3|6991.5|6998|6995.2|6999|6996.2|6993.8|6991|86
1626868030000|2021-07-21 11:47:10|6997|6994.2|6995.7|6992.9|6997.3|6994.5|6995.7|6992.9|17
1626868040000|2021-07-21 11:47:20|6995|6992.2|6994|6991.2|6995|6992.2|6993.5|6990.7|59
1626868050000|2021-07-21 11:47:30|6993.8|6991|6992.8|6990|6994|6991.2|6992.8|6990|22
1626868060000|2021-07-21 11:47:40|6993|6990.2|6992.8|6990|6994|6991.2|6992.8|6990|31
1626868070000|2021-07-21 11:47:50|6992.3|6989.5|6993|6990.2|6994|6991.2|6991.8|6989|25
1626868080000|2021-07-21 11:48:00|6992.8|6990|6992.5|6989.7|6993.1|6990.3|6992.5|6989.7|7
1626868090000|2021-07-21 11:48:10|6992.3|6989.5|6990|6987.2|6992.3|6989.5|6990|6987.2|3
1626868100000|2021-07-21 11:48:20|6991|6988.2|6990.6|6987.8|6991.1|6988.3|6990.5|6987.7|2
1626868110000|2021-07-21 11:48:30|6990.8|6988|6990.8|6988|6991.5|6988.7|6990.8|6988|5
1626868120000|2021-07-21 11:48:40|6990.3|6987.5|6990|6987.2|6990.6|6987.8|6990|6987.2|5
1626868140000|2021-07-21 11:49:00|6990.6|6987.8|6990|6987.2|6990.6|6987.8|6990|6987.2|7
1626868150000|2021-07-21 11:49:10|6989.6|6986.8|6989.6|6986.8|6990.5|6987.7|6988.6|6985.8|50
1626868160000|2021-07-21 11:49:20|6989.3|6986.5|6989.5|6986.7|6989.6|6986.8|6988.3|6985.5|51
1626868170000|2021-07-21 11:49:30|6989.1|6986.3|6987.8|6985|6989.1|6986.3|6987.5|6984.7|18
1626868180000|2021-07-21 11:49:40|6987.5|6984.7|6987|6984.2|6987.6|6984.8|6986.5|6983.7|3
1626868190000|2021-07-21 11:49:50|6986.8|6984|6985.3|6982.5|6986.8|6984|6985.3|6982.5|3
1626868200000|2021-07-21 11:50:00|6985.6|6982.8|6982.6|6979.8|6985.6|6982.8|6982.6|6979.8|48
1626868210000|2021-07-21 11:50:10|6983|6980.2|6982.5|6979.7|6983|6980.2|6981.3|6978.5|52
1626868220000|2021-07-21 11:50:20|6982.8|6980|6983.8|6981|6984|6981.2|6982.5|6979.7|17
1626868230000|2021-07-21 11:50:30|6983.5|6980.7|6982.3|6979.5|6983.5|6980.7|6982.3|6979.5|5
1626868240000|2021-07-21 11:50:40|6981.3|6978.5|6982.3|6979.5|6982.3|6979.5|6981.3|6978.5|4
1626868250000|2021-07-21 11:50:50|6982.2|6979.4|6983|6980.2|6983|6980.2|6981.8|6979|26
1626868260000|2021-07-21 11:51:00|6982.8|6980|6982|6979.2|6982.8|6980|6982|6979.2|3
1626868270000|2021-07-21 11:51:10|6982.3|6979.5|6984.5|6981.7|6984.5|6981.7|6982.3|6979.5|16
1626868280000|2021-07-21 11:51:20|6984.3|6981.5|6984|6981.2|6984.3|6981.5|6983.8|6981|1
1626868290000|2021-07-21 11:51:30|6983.8|6981|6983.3|6980.5|6984.6|6981.8|6983.3|6980.5|8
1626868300000|2021-07-21 11:51:40|6983|6980.2|6984.5|6981.7|6984.6|6981.8|6983|6980.2|7
1626868310000|2021-07-21 11:51:50|6984|6981.2|6983.1|6980.3|6984|6981.2|6983|6980.2|8
1626868320000|2021-07-21 11:52:00|6983.5|6980.7|6984|6981.2|6985.6|6982.8|6982.5|6979.7|42
1626868330000|2021-07-21 11:52:10|6983.5|6980.7|6982.6|6979.8|6983.5|6980.7|6982.5|6979.7|95
1626868340000|2021-07-21 11:52:20|6983.1|6980.3|6983.1|6980.3|6983.6|6980.8|6983|6980.2|3
1626868350000|2021-07-21 11:52:30|6984|6981.2|6982.3|6979.5|6984|6981.2|6982|6979.2|15
1626868360000|2021-07-21 11:52:40|6982|6979.2|6982.6|6979.8|6982.6|6979.8|6982|6979.2|6
1626868370000|2021-07-21 11:52:50|6983|6980.2|6979|6976.2|6983|6980.2|6978.6|6975.8|64
1626868380000|2021-07-21 11:53:00|6978.5|6975.7|6974.6|6971.8|6978.5|6975.7|6974.6|6971.8|79
1626868390000|2021-07-21 11:53:10|6975|6972.2|6975|6972.2|6976|6973.2|6975|6972.2|21
1626868400000|2021-07-21 11:53:20|||||||||17
1626868410000|2021-07-21 11:53:30|6975.8|6973|6977|6974.2|6977|6974.2|6975|6972.2|11
1626868420000|2021-07-21 11:53:40|6976.7|6973.9|6977|6974.2|6977|6974.2|6975.5|6972.7|4
1626868430000|2021-07-21 11:53:50|6976.6|6973.8|6976|6973.2|6977|6974.2|6976|6973.2|9
1626868440000|2021-07-21 11:54:00|6975.8|6973|6975|6972.2|6976|6973.2|6975|6972.2|10
1626868450000|2021-07-21 11:54:10|6974.8|6972|6976.5|6973.7|6976.5|6973.7|6974.3|6971.5|7
1626868460000|2021-07-21 11:54:20|6976.3|6973.5|6976|6973.2|6976.5|6973.7|6976|6973.2|1
1626868470000|2021-07-21 11:54:30|6975.8|6973|6976.5|6973.7|6977.3|6974.5|6975.5|6972.7|40
1626868480000|2021-07-21 11:54:40|6977|6974.2|6978.6|6975.8|6978.6|6975.8|6977|6974.2|65
1626868490000|2021-07-21 11:54:50|6979|6976.2|6980.8|6978|6981.3|6978.5|6979|6976.2|61
1626868500000|2021-07-21 11:55:00|6981|6978.2|6984|6981.2|6985|6982.2|6981|6978.2|98
1626868510000|2021-07-21 11:55:10|6983.5|6980.7|6983.3|6980.5|6984.3|6981.5|6983.3|6980.5|41
1626868520000|2021-07-21 11:55:20|6982.9|6980.1|6982.4|6979.6|6982.9|6980.1|6982.3|6979.5|7
1626868530000|2021-07-21 11:55:30|6982.8|6980|6979.9|6977.1|6982.8|6980|6979.9|6977.1|18
1626868540000|2021-07-21 11:55:40|6979.8|6977|6978.8|6976|6979.9|6977.1|6978.8|6976|130
1626868550000|2021-07-21 11:55:50|6978.9|6976.1|6979.8|6977|6980.3|6977.5|6978.8|6976|13
1626868560000|2021-07-21 11:56:00|6980.1|6977.3|6981.3|6978.5|6981.4|6978.6|6980.1|6977.3|12
1626868570000|2021-07-21 11:56:10|6981.2|6978.4|6980.3|6977.5|6981.2|6978.4|6980.3|6977.5|10
1626868580000|2021-07-21 11:56:20|6978.3|6975.5|6978.8|6976|6978.9|6976.1|6978.3|6975.5|8
1626868590000|2021-07-21 11:56:30|6978.4|6975.6|6975.9|6973.1|6978.8|6976|6975.9|6973.1|9
1626868600000|2021-07-21 11:56:40|6975.8|6973|6975.8|6973|6975.9|6973.1|6974.4|6971.6|62
1626868610000|2021-07-21 11:56:50|6975.9|6973.1|6977.8|6975|6977.8|6975|6975.9|6973.1|10
1626868620000|2021-07-21 11:57:00|6977.4|6974.6|6976.3|6973.5|6977.4|6974.6|6976.3|6973.5|52
1626868630000|2021-07-21 11:57:10|6976.4|6973.6|6978.4|6975.6|6978.4|6975.6|6976.4|6973.6|12
1626868640000|2021-07-21 11:57:20|6978.6|6975.8|6979.4|6976.6|6979.4|6976.6|6978.6|6975.8|12
1626868650000|2021-07-21 11:57:30|6979.9|6977.1|6979.8|6977|6979.9|6977.1|6979.8|6977|1
1626868660000|2021-07-21 11:57:40|6979.4|6976.6|6981.4|6978.6|6981.4|6978.6|6979.4|6976.6|12
1626868670000|2021-07-21 11:57:50|6981.9|6979.1|6980.8|6978|6981.9|6979.1|6980.3|6977.5|69
1626868680000|2021-07-21 11:58:00|6980.9|6978.1|6980.8|6978|6980.9|6978.1|6980.8|6978|2
1626868690000|2021-07-21 11:58:10|6980.9|6978.1|6981.3|6978.5|6981.3|6978.5|6980.8|6978|1
1626868700000|2021-07-21 11:58:20|6981.6|6978.8|6981.9|6979.1|6982.3|6979.5|6981.6|6978.8|5
1626868710000|2021-07-21 11:58:30|6981.4|6978.6|6981.4|6978.6|6981.9|6979.1|6981.3|6978.5|5
1626868720000|2021-07-21 11:58:40|6981.1|6978.3|6980.9|6978.1|6981.3|6978.5|6980.9|6978.1|5
1626868730000|2021-07-21 11:58:50|6980.8|6978|6980.8|6978|6980.8|6978|6980.3|6977.5|4
1626868740000|2021-07-21 11:59:00|6980.4|6977.6|6981.8|6979|6981.8|6979|6980.4|6977.6|11
1626868750000|2021-07-21 11:59:10|6981.9|6979.1|6981.8|6979|6981.9|6979.1|6981.3|6978.5|7
1626868760000|2021-07-21 11:59:20|6980.9|6978.1|6979.9|6977.1|6981.8|6979|6979.8|6977|3
1626868770000|2021-07-21 11:59:30|6979.8|6977|6980.7|6977.9|6980.8|6978|6979.8|6977|6
1626868780000|2021-07-21 11:59:40|6981.1|6978.3|6981.9|6979.1|6982.1|6979.3|6981.1|6978.3|4
1626868790000|2021-07-21 11:59:50|6981.4|6978.6|6981.9|6979.1|6981.9|6979.1|6981.4|6978.6|5
1626868800000|2021-07-21 12:00:00|6981.8|6979|6978.9|6976.1|6981.9|6979.1|6976.9|6974.1|21
1626868810000|2021-07-21 12:00:10|6978.8|6976|6977.9|6975.1|6978.8|6976|6977.3|6974.5|14
1626868820000|2021-07-21 12:00:20|6978.1|6975.3|6979.3|6976.5|6979.4|6976.6|6978.1|6975.3|2
1626868830000|2021-07-21 12:00:30|6978.9|6976.1|6981.8|6979|6981.8|6979|6978.9|6976.1|4
1626868840000|2021-07-21 12:00:40|6981.9|6979.1|6981.3|6978.5|6981.9|6979.1|6981.3|6978.5|7
1626868850000|2021-07-21 12:00:50|6981.8|6979|6979.3|6976.5|6981.9|6979.1|6979.3|6976.5|58
1626868860000|2021-07-21 12:01:00|6979.6|6976.8|6979.3|6976.5|6979.9|6977.1|6979.3|6976.5|42
1626868870000|2021-07-21 12:01:10|6980.1|6977.3|6978.2|6975.4|6980.1|6977.3|6978.1|6975.3|437
1626868880000|2021-07-21 12:01:20|6978.1|6975.3|6978.2|6975.4|6978.6|6975.8|6976.7|6973.9|24
1626868890000|2021-07-21 12:01:30|6978.6|6975.8|6977.7|6974.9|6978.6|6975.8|6977.7|6974.9|31
1626868900000|2021-07-21 12:01:40|6978.1|6975.3|6975.6|6972.8|6978.1|6975.3|6974.1|6971.3|31
1626868910000|2021-07-21 12:01:50|6975.2|6972.4|6975.7|6972.9|6975.7|6972.9|6975.1|6972.3|10
1626868920000|2021-07-21 12:02:00|6976.1|6973.3|6974.1|6971.3|6976.1|6973.3|6974.1|6971.3|36
1626868930000|2021-07-21 12:02:10|6974.3|6971.5|6976.6|6973.8|6976.6|6973.8|6974.3|6971.5|29
1626868940000|2021-07-21 12:02:20|6976.1|6973.3|6974.6|6971.8|6976.1|6973.3|6974.6|6971.8|24
1626868950000|2021-07-21 12:02:30|6974.4|6971.6|6975.1|6972.3|6975.1|6972.3|6974.1|6971.3|72
1626868960000|2021-07-21 12:02:40|6974.7|6971.9|6975.1|6972.3|6975.1|6972.3|6974.1|6971.3|13
1626868970000|2021-07-21 12:02:50|6976.7|6973.9|6975.2|6972.4|6976.7|6973.9|6975.1|6972.3|48
1626868980000|2021-07-21 12:03:00|6975.3|6972.5|6977.2|6974.4|6977.3|6974.5|6975.3|6972.5|9
1626868990000|2021-07-21 12:03:10|6977.1|6974.3|6980.7|6977.9|6981.1|6978.3|6977.1|6974.3|81
1626869000000|2021-07-21 12:03:20|6980.1|6977.3|6980.3|6977.5|6980.3|6977.5|6979.3|6976.5|12
1626869010000|2021-07-21 12:03:30|6980.1|6977.3|6980.2|6977.4|6980.3|6977.5|6979.7|6976.9|13
1626869020000|2021-07-21 12:03:40|6979.7|6976.9|6978.7|6975.9|6980.1|6977.3|6978.7|6975.9|8
1626869030000|2021-07-21 12:03:50|6979.2|6976.4|6979.8|6977|6981.3|6978.5|6979.2|6976.4|21
1626869040000|2021-07-21 12:04:00|6983.7|6980.9|6984.2|6981.4|6984.3|6981.5|6983.2|6980.4|91
1626869050000|2021-07-21 12:04:10|6983.7|6980.9|6982.2|6979.4|6983.7|6980.9|6982.1|6979.3|11
1626869060000|2021-07-21 12:04:20|6983.6|6980.8|6983.2|6980.4|6984.2|6981.4|6983.2|6980.4|25
1626869070000|2021-07-21 12:04:30|6983.4|6980.6|6983.7|6980.9|6984.1|6981.3|6983.4|6980.6|18
1626869080000|2021-07-21 12:04:40|6983.6|6980.8|6983.2|6980.4|6983.6|6980.8|6983.1|6980.3|5
1626869090000|2021-07-21 12:04:50|6983.1|6980.3|6983.2|6980.4|6983.2|6980.4|6982.6|6979.8|14
1626869100000|2021-07-21 12:05:00|6983.4|6980.6|6989.1|6986.3|6990.4|6987.6|6983.4|6980.6|104
1626869110000|2021-07-21 12:05:10|6989.4|6986.6|6990.6|6987.8|6991.1|6988.3|6989.1|6986.3|601
1626869120000|2021-07-21 12:05:20|6990.4|6987.6|6991.4|6988.6|6994.1|6991.3|6990.4|6987.6|39
1626869130000|2021-07-21 12:05:30|6991.7|6988.9|6993.4|6990.6|6993.6|6990.8|6991.6|6988.8|53
1626869140000|2021-07-21 12:05:40|6993.6|6990.8|6994.9|6992.1|6995.4|6992.6|6993.4|6990.6|42
1626869150000|2021-07-21 12:05:50|6994.8|6992|6994.6|6991.8|6994.9|6992.1|6993.6|6990.8|11
1626869160000|2021-07-21 12:06:00|6994.4|6991.6|6996.1|6993.3|6996.6|6993.8|6993.4|6990.6|118
1626869170000|2021-07-21 12:06:10|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6994.9|6992.1|14
1626869180000|2021-07-21 12:06:20|6995.8|6993|6994.9|6992.1|6996.1|6993.3|6994.9|6992.1|41
1626869190000|2021-07-21 12:06:30|6994.6|6991.8|6992.1|6989.3|6994.6|6991.8|6988.8|6986|188
1626869200000|2021-07-21 12:06:40|6991.9|6989.1|6992.1|6989.3|6992.1|6989.3|6991.4|6988.6|3
1626869210000|2021-07-21 12:06:50|6992.4|6989.6|6992.8|6990|6992.8|6990|6991.4|6988.6|9
1626869220000|2021-07-21 12:07:00|6992.4|6989.6|6992.6|6989.8|6993.1|6990.3|6992.4|6989.6|29
1626869230000|2021-07-21 12:07:10|6992.9|6990.1|6992.1|6989.3|6993.1|6990.3|6992.1|6989.3|69
1626869240000|2021-07-21 12:07:20|6992.2|6989.4|6991.6|6988.8|6992.6|6989.8|6991.1|6988.3|41
1626869250000|2021-07-21 12:07:30|6992.1|6989.3|6992.4|6989.6|6992.4|6989.6|6992.1|6989.3|6
1626869260000|2021-07-21 12:07:40|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6991.7|6988.9|5
1626869270000|2021-07-21 12:07:50|6992.4|6989.6|6993.1|6990.3|6993.1|6990.3|6992.4|6989.6|13
1626869280000|2021-07-21 12:08:00|6994.9|6992.1|6998.1|6995.3|7000.1|6997.3|6994.9|6992.1|539
1626869290000|2021-07-21 12:08:10|6999.1|6996.3|6999.1|6996.3|7000.1|6997.3|6998.8|6996|37
1626869300000|2021-07-21 12:08:20|6998.9|6996.1|6998.9|6996.1|6999.1|6996.3|6998.9|6996.1|11
1626869310000|2021-07-21 12:08:30|6999.1|6996.3|6998.9|6996.1|6999.1|6996.3|6998.4|6995.6|7
1626869320000|2021-07-21 12:08:40|6998.8|6996|6999.4|6996.6|7000.1|6997.3|6998.1|6995.3|17
1626869330000|2021-07-21 12:08:50|7000.1|6997.3|7000.4|6997.6|7000.9|6998.1|6999.1|6996.3|6
1626869340000|2021-07-21 12:09:00|7000.9|6998.1|7000.1|6997.3|7000.9|6998.1|6999.9|6997.1|11
1626869350000|2021-07-21 12:09:10|6999.9|6997.1|7001.1|6998.3|7001.6|6998.8|6999.9|6997.1|21
1626869360000|2021-07-21 12:09:20|7000.9|6998.1|7001.2|6998.4|7001.2|6998.4|7000.9|6998.1|34
1626869370000|2021-07-21 12:09:30|7001.6|6998.8|7003.1|7000.3|7003.1|7000.3|7000.9|6998.1|28
1626869380000|2021-07-21 12:09:40|7002.7|6999.9|7004.1|7001.3|7004.9|7002.1|7002.4|6999.6|93
1626869390000|2021-07-21 12:09:50|7004.6|7001.8|7003.9|7001.1|7004.6|7001.8|7002.9|7000.1|26
1626869400000|2021-07-21 12:10:00|7003.8|7001|7003.4|7000.6|7003.8|7001|7001.9|6999.1|27
1626869410000|2021-07-21 12:10:10|7002.8|7000|7002.4|6999.6|7002.9|7000.1|7002.4|6999.6|13
1626869420000|2021-07-21 12:10:20|7002.9|7000.1|7002.9|7000.1|7003.1|7000.3|7002.8|7000|18
1626869430000|2021-07-21 12:10:30|7002.8|7000|6999.8|6997|7002.8|7000|6999.8|6997|14
1626869440000|2021-07-21 12:10:40|6998.9|6996.1|6999.4|6996.6|6999.8|6997|6998.9|6996.1|5
1626869450000|2021-07-21 12:10:50|6999.3|6996.5|6997.8|6995|6999.9|6997.1|6997.8|6995|29
1626869460000|2021-07-21 12:11:00|6997.9|6995.1|6999.8|6997|6999.8|6997|6997.9|6995.1|5
1626869470000|2021-07-21 12:11:10|6999.9|6997.1|6999.8|6997|6999.9|6997.1|6998.9|6996.1|6
1626869480000|2021-07-21 12:11:20|7000.4|6997.6|7000.8|6998|7000.9|6998.1|7000.3|6997.5|10
1626869490000|2021-07-21 12:11:30|7000.9|6998.1|7000.3|6997.5|7001.1|6998.3|7000.1|6997.3|4
1626869500000|2021-07-21 12:11:40|7000.4|6997.6|7000.1|6997.3|7000.9|6998.1|6999.9|6997.1|2
1626869510000|2021-07-21 12:11:50|7000.3|6997.5|6999.9|6997.1|7000.3|6997.5|6999.3|6996.5|0
1626869520000|2021-07-21 12:12:00|6999.8|6997|7000.4|6997.6|7000.4|6997.6|6999.8|6997|8
1626869530000|2021-07-21 12:12:10|7000.3|6997.5|7000.8|6998|7001.1|6998.3|6999.9|6997.1|6
1626869540000|2021-07-21 12:12:20|7000.4|6997.6|6999.9|6997.1|7000.4|6997.6|6999.9|6997.1|15
1626869550000|2021-07-21 12:12:30|6999.8|6997|6998.8|6996|6999.8|6997|6998.8|6996|12
1626869560000|2021-07-21 12:12:40|6999.4|6996.6|6999.4|6996.6|6999.4|6996.6|6998.9|6996.1|3
1626869570000|2021-07-21 12:12:50|6999.1|6996.3|6998.8|6996|6999.1|6996.3|6997.9|6995.1|2
1626869580000|2021-07-21 12:13:00|6998.3|6995.5|6997.4|6994.6|6998.4|6995.6|6997.4|6994.6|5
1626869590000|2021-07-21 12:13:10|6997.9|6995.1|6997.4|6994.6|6998.1|6995.3|6997.4|6994.6|4
1626869600000|2021-07-21 12:13:20|6996.9|6994.1|6996.8|6994|6996.9|6994.1|6996.8|6994|23
1626869610000|2021-07-21 12:13:30|6996.4|6993.6|6996.4|6993.6|6997.1|6994.3|6996.1|6993.3|16
1626869620000|2021-07-21 12:13:40|6996.6|6993.8|6997.4|6994.6|6998.4|6995.6|6996.6|6993.8|11
1626869630000|2021-07-21 12:13:50|6998.1|6995.3|6996.9|6994.1|6998.8|6996|6996.8|6994|23
1626869640000|2021-07-21 12:14:00|6997.1|6994.3|6997.1|6994.3|6997.4|6994.6|6996.3|6993.5|4
1626869650000|2021-07-21 12:14:10|6996.9|6994.1|6998.4|6995.6|6999.4|6996.6|6996.9|6994.1|65
1626869660000|2021-07-21 12:14:20|6998.8|6996|6997.4|6994.6|6998.8|6996|6997.4|6994.6|35
1626869670000|2021-07-21 12:14:30|6997.3|6994.5|6996.8|6994|6997.8|6995|6996.8|6994|26
1626869680000|2021-07-21 12:14:40|6996.3|6993.5|6995.4|6992.6|6996.3|6993.5|6994.8|6992|21
1626869690000|2021-07-21 12:14:50|6995.8|6993|6996.3|6993.5|6996.4|6993.6|6995.8|6993|26
1626869700000|2021-07-21 12:15:00|6995.4|6992.6|6996.9|6994.1|6997|6994.2|6995.4|6992.6|16
1626869710000|2021-07-21 12:15:10|6997|6994.2|6996.3|6993.5|6997|6994.2|6996.3|6993.5|0
1626869720000|2021-07-21 12:15:20|6996.4|6993.6|6997.8|6995|6999.4|6996.6|6996.4|6993.6|41
1626869730000|2021-07-21 12:15:30|6997.4|6994.6|6997.2|6994.4|6997.8|6995|6996.9|6994.1|9
1626869740000|2021-07-21 12:15:40|6996.8|6994|6997.4|6994.6|6997.4|6994.6|6996.8|6994|13
1626869750000|2021-07-21 12:15:50|6998|6995.2|6998.4|6995.6|6998.5|6995.7|6998|6995.2|13
1626869760000|2021-07-21 12:16:00|6998.7|6995.9|7000.4|6997.6|7000.4|6997.6|6998.7|6995.9|15
1626869770000|2021-07-21 12:16:10|7000.3|6997.5|7000.9|6998.1|7000.9|6998.1|7000.3|6997.5|10
1626869780000|2021-07-21 12:16:20|7001|6998.2|7003.7|7000.9|7004|7001.2|7001|6998.2|59
1626869790000|2021-07-21 12:16:30|7002.9|7000.1|7003.9|7001.1|7003.9|7001.1|7002.9|7000.1|6
1626869800000|2021-07-21 12:16:40|7003.8|7001|7004|7001.2|7004|7001.2|7003.8|7001|21
1626869810000|2021-07-21 12:16:50|7003.4|7000.6|7002.5|6999.7|7003.4|7000.6|7002.5|6999.7|14
1626869820000|2021-07-21 12:17:00|7002.9|7000.1|7003.8|7001|7003.8|7001|7002.8|7000|14
1626869830000|2021-07-21 12:17:10|7004|7001.2|7004|7001.2|7004|7001.2|7003.9|7001.1|8
1626869840000|2021-07-21 12:17:20|7004.4|7001.6|7003.9|7001.1|7004.4|7001.6|7003.9|7001.1|3
1626869850000|2021-07-21 12:17:30|7003.8|7001|7003.4|7000.6|7003.9|7001.1|7003.4|7000.6|9
1626869860000|2021-07-21 12:17:40|7003.9|7001.1|7010.7|7007.9|7010.7|7007.9|7003.4|7000.6|356
1626869870000|2021-07-21 12:17:50|7011.8|7009|7011.4|7008.6|7012.4|7009.6|7010.5|7007.7|619
1626869880000|2021-07-21 12:18:00|7011.7|7008.9|7012.5|7009.7|7013|7010.2|7011.7|7008.9|61
1626869890000|2021-07-21 12:18:10|7013.5|7010.7|7014.7|7011.9|7016.3|7013.5|7013.5|7010.7|552
1626869900000|2021-07-21 12:18:20|7014.9|7012.1|7014.8|7012|7016.3|7013.5|7014.7|7011.9|25
1626869910000|2021-07-21 12:18:30|7015.3|7012.5|7013.7|7010.9|7015.7|7012.9|7013.3|7010.5|61
1626869920000|2021-07-21 12:18:40|7013.8|7011|7015.2|7012.4|7016|7013.2|7013.7|7010.9|71
1626869930000|2021-07-21 12:18:50|7014.8|7012|7014.7|7011.9|7015.7|7012.9|7014.7|7011.9|9
1626869940000|2021-07-21 12:19:00|7014.5|7011.7|7014.3|7011.5|7015.3|7012.5|7014.2|7011.4|55
1626869950000|2021-07-21 12:19:10|7014.2|7011.4|7016.3|7013.5|7016.3|7013.5|7014.2|7011.4|24
1626869960000|2021-07-21 12:19:20|7016.5|7013.7|7015.9|7013.1|7016.5|7013.7|7015.3|7012.5|93
1626869970000|2021-07-21 12:19:30|7015.4|7012.6|7016.3|7013.5|7016.3|7013.5|7014.9|7012.1|19
1626869980000|2021-07-21 12:19:40|7016.4|7013.6|7015.9|7013.1|7016.5|7013.7|7015.3|7012.5|25
1626869990000|2021-07-21 12:19:50|7015.8|7013|7016.4|7013.6|7016.5|7013.7|7015.8|7013|10
1626870000000|2021-07-21 12:20:00|7016.3|7013.5|7015.4|7012.6|7016.5|7013.7|7015.3|7012.5|25
1626870010000|2021-07-21 12:20:10|7014.9|7012.1|7014.5|7011.7|7014.9|7012.1|7013.9|7010.9|35
1626870020000|2021-07-21 12:20:20|7015.3|7012.5|7015.4|7012.6|7015.5|7012.7|7015.3|7012.5|4
1626870030000|2021-07-21 12:20:30|7014.5|7011.7|7014.9|7012.1|7014.9|7012.1|7014.5|7011.7|7
1626870040000|2021-07-21 12:20:40|7014.5|7011.7|7014.3|7011.5|7014.5|7011.7|7013.3|7010.5|24
1626870050000|2021-07-21 12:20:50|7013.9|7011.1|7016.5|7013.7|7016.5|7013.7|7013.4|7010.6|183
1626870060000|2021-07-21 12:21:00|7016.4|7013.6|7017.5|7014.7|7017.5|7014.7|7016.3|7013.5|34
1626870070000|2021-07-21 12:21:10|7017.9|7015.1|7016.9|7014.1|7018.5|7015.7|7016.4|7013.6|29
1626870080000|2021-07-21 12:21:20|7016.8|7014|7015.9|7013.1|7016.9|7014.1|7015.3|7012.5|38
1626870090000|2021-07-21 12:21:30|7015.8|7013|7014.9|7012.1|7015.8|7013|7014.4|7011.6|6
1626870100000|2021-07-21 12:21:40|7015.3|7012.5|7015.4|7012.6|7015.9|7013.1|7014.9|7012.1|9
1626870110000|2021-07-21 12:21:50|7014.9|7012.1|7017.8|7015|7017.8|7015|7014.9|7012.1|22
1626870120000|2021-07-21 12:22:00|7017.9|7015.1|7018.9|7016.1|7019.9|7017.1|7017.9|7015.1|58
1626870130000|2021-07-21 12:22:10|7019.3|7016.5|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|23
1626870140000|2021-07-21 12:22:20|7020.3|7017.5|7020.3|7017.5|7020.9|7018.1|7020.3|7017.5|39
1626870150000|2021-07-21 12:22:30|7020.4|7017.6|7020.3|7017.5|7022.3|7019.5|7020.3|7017.5|35
1626870160000|2021-07-21 12:22:40|7020.4|7017.6|7022.3|7019.5|7022.3|7019.5|7020.4|7017.6|21
1626870170000|2021-07-21 12:22:50|||||||||8
1626870180000|2021-07-21 12:23:00|7023.3|7020.5|7022.3|7019.5|7023.3|7020.5|7022.3|7019.5|39
1626870190000|2021-07-21 12:23:10|7022.7|7019.9|7022.3|7019.5|7023.3|7020.5|7022.3|7019.5|52
1626870200000|2021-07-21 12:23:20|7022.4|7019.6|7022.3|7019.5|7022.9|7020.1|7022.3|7019.5|29
1626870210000|2021-07-21 12:23:30|7022.4|7019.6|7024.3|7021.5|7024.3|7021.5|7022.4|7019.6|48
1626870220000|2021-07-21 12:23:40|7023.5|7020.7|7024.3|7021.5|7024.3|7021.5|7022.9|7020.1|18
1626870230000|2021-07-21 12:23:50|7023.4|7020.6|7023.5|7020.7|7023.5|7020.7|7022.3|7019.5|69
1626870240000|2021-07-21 12:24:00|7023.3|7020.5|7023.5|7020.7|7024.2|7021.4|7022.4|7019.6|487
1626870250000|2021-07-21 12:24:10|7022.8|7020|7018.5|7015.7|7022.8|7020|7018.5|7015.7|45
1626870260000|2021-07-21 12:24:20|7018|7015.2|7017.5|7014.7|7018|7015.2|7016.5|7013.7|30
1626870270000|2021-07-21 12:24:30|7017.9|7015.1|7020.4|7017.6|7020.4|7017.6|7017.4|7014.6|32
1626870280000|2021-07-21 12:24:40|7019.9|7017.1|7019.3|7016.5|7019.9|7017.1|7019.3|7016.5|6
1626870290000|2021-07-21 12:24:50|7019.4|7016.6|7020.8|7018|7020.9|7018.1|7019.4|7016.6|36
1626870300000|2021-07-21 12:25:00|7020.9|7018.1|7022.5|7019.7|7022.5|7019.7|7020.9|7018.1|4
1626870310000|2021-07-21 12:25:10|7022.9|7020.1|7021.9|7019.1|7022.9|7020.1|7021.5|7018.7|13
1626870320000|2021-07-21 12:25:20|7022.3|7019.5|7022.5|7019.7|7022.5|7019.7|7022|7019.2|2
1626870330000|2021-07-21 12:25:30|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.4|7019.6|2
1626870340000|2021-07-21 12:25:40|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|8
1626870350000|2021-07-21 12:25:50|7022|7019.2|7022.5|7019.7|7022.5|7019.7|7021.9|7019.1|11
1626870360000|2021-07-21 12:26:00|7022.9|7020.1|7023.5|7020.7|7023.5|7020.7|7022.9|7020.1|12
1626870370000|2021-07-21 12:26:10|7024.5|7021.7|7025|7022.2|7025.5|7022.7|7024.5|7021.7|30
1626870380000|2021-07-21 12:26:20|7024.9|7022.1|7026.5|7023.7|7026.5|7023.7|7024.5|7021.7|24
1626870390000|2021-07-21 12:26:30|7026.2|7023.4|7025.5|7022.7|7026.2|7023.4|7024.5|7021.7|56
1626870400000|2021-07-21 12:26:40|7025.4|7022.6|7023.5|7020.7|7025.5|7022.7|7023.5|7020.7|34
1626870410000|2021-07-21 12:26:50|7023.4|7020.6|7023.3|7020.5|7024.5|7021.7|7023.3|7020.5|39
1626870420000|2021-07-21 12:27:00|7023.4|7020.6|7025.5|7022.7|7025.5|7022.7|7023.4|7020.6|22
1626870430000|2021-07-21 12:27:10|7026.5|7023.7|7025.5|7022.7|7026.5|7023.7|7025.2|7022.4|44
1626870440000|2021-07-21 12:27:20|7025.7|7022.9|7026.2|7023.4|7026.2|7023.4|7025.5|7022.7|9
1626870450000|2021-07-21 12:27:30|7026.5|7023.7|7025.5|7022.7|7026.5|7023.7|7025.3|7022.5|154
1626870460000|2021-07-21 12:27:40|7025.3|7022.5|7025.5|7022.7|7026.5|7023.7|7025.3|7022.5|140
1626870470000|2021-07-21 12:27:50|7025.3|7022.5|7025|7022.2|7025.4|7022.6|7024.9|7022.1|11
1626870480000|2021-07-21 12:28:00|7024.7|7021.9|7025.5|7022.7|7026|7023.2|7024.4|7021.6|31
1626870490000|2021-07-21 12:28:10|7026|7023.2|7025.9|7023.1|7026.2|7023.4|7025.9|7023.1|7
1626870500000|2021-07-21 12:28:20|7025|7022.2|7024|7021.2|7025.2|7022.4|7024|7021.2|21
1626870510000|2021-07-21 12:28:30|7024.1|7021.3|7023.5|7020.7|7024.1|7021.3|7023.5|7020.7|9
1626870520000|2021-07-21 12:28:40|7024|7021.2|7024.6|7021.8|7024.6|7021.8|7024|7021.2|12
1626870530000|2021-07-21 12:28:50|7024.5|7021.7|7023.9|7021.1|7024.5|7021.7|7023.4|7020.6|122
1626870540000|2021-07-21 12:29:00|7023.8|7021|7023.8|7021|7023.9|7021.1|7023.3|7020.5|12
1626870550000|2021-07-21 12:29:10|7023.3|7020.5|7024.4|7021.6|7025.5|7022.7|7023.3|7020.5|279
1626870560000|2021-07-21 12:29:20|7024.3|7021.5|7024.3|7021.5|7024.4|7021.6|7023.9|7021.1|33
1626870570000|2021-07-21 12:29:30|7023.5|7020.7|7023.3|7020.5|7023.5|7020.7|7022.9|7020.1|17
1626870580000|2021-07-21 12:29:40|7022.5|7019.7|7022.5|7019.7|7023|7020.2|7022.5|7019.7|6
1626870590000|2021-07-21 12:29:50|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|1
1626870600000|2021-07-21 12:30:00|7023.5|7020.7|7024|7021.2|7024.9|7022.1|7022.9|7020.1|131
1626870610000|2021-07-21 12:30:10|7023.9|7021.1|7023.9|7021.1|7024|7021.2|7023.9|7021.1|5
1626870620000|2021-07-21 12:30:20|7023.5|7020.7|7022.5|7019.7|7023.5|7020.7|7022.4|7019.6|5
1626870630000|2021-07-21 12:30:30|7022.9|7020.1|7026.5|7023.7|7026.5|7023.7|7022.4|7019.6|169
1626870640000|2021-07-21 12:30:40|7027|7024.2|7025.4|7022.6|7027|7024.2|7025.3|7022.5|206
1626870650000|2021-07-21 12:30:50|7024.4|7021.6|7023.9|7021.1|7024.4|7021.6|7021.9|7019.1|65
1626870660000|2021-07-21 12:31:00|7023.5|7020.7|7022.9|7020.1|7024.3|7021.5|7022.5|7019.7|293
1626870670000|2021-07-21 12:31:10|7021.9|7019.1|7021.9|7019.1|7022.5|7019.7|7021.4|7018.6|6
1626870680000|2021-07-21 12:31:20|7021.8|7019|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|5
1626870690000|2021-07-21 12:31:30|7020.5|7017.7|7020.5|7017.7|7021.4|7018.6|7020.5|7017.7|24
1626870700000|2021-07-21 12:31:40|7020|7017.2|7020.3|7017.5|7020.5|7017.7|7019.4|7016.6|7
1626870710000|2021-07-21 12:31:50|7019.9|7017.1|7019.9|7017.1|7020.5|7017.7|7019.4|7016.6|5
1626870720000|2021-07-21 12:32:00|7020|7017.2|7020.9|7018.1|7021.4|7018.6|7020|7017.2|18
1626870730000|2021-07-21 12:32:10|7020.5|7017.7|7020.9|7018.1|7020.9|7018.1|7020.5|7017.7|8
1626870740000|2021-07-21 12:32:20|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|6
1626870750000|2021-07-21 12:32:30|7019.9|7017.1|7019|7016.2|7019.9|7017.1|7018.9|7016.1|4
1626870760000|2021-07-21 12:32:40|7018.9|7016.1|7018.3|7015.5|7018.9|7016.1|7016.4|7013.6|53
1626870770000|2021-07-21 12:32:50|7017.8|7015|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|5
1626870780000|2021-07-21 12:33:00|7018.5|7015.7|7019.9|7017.1|7020.5|7017.7|7018|7015.2|7
1626870790000|2021-07-21 12:33:10|7019.8|7017|7020.9|7018.1|7020.9|7018.1|7019.5|7016.7|47
1626870800000|2021-07-21 12:33:20|7020.5|7017.7|7019.9|7017.1|7020.5|7017.7|7019.9|7017.1|2
1626870810000|2021-07-21 12:33:30|7019.4|7016.6|7019.3|7016.5|7019.9|7017.1|7019.3|7016.5|15
1626870820000|2021-07-21 12:33:40|7019.4|7016.6|7019.4|7016.6|7020.5|7017.7|7018.9|7016.1|8
1626870830000|2021-07-21 12:33:50|7019.5|7016.7|7018.8|7016|7019.5|7016.7|7018.4|7015.6|9
1626870840000|2021-07-21 12:34:00|7018.5|7015.7|7019.9|7017.1|7019.9|7017.1|7018.5|7015.7|7
1626870850000|2021-07-21 12:34:10|7019.8|7017|7019.8|7017|7019.9|7017.1|7019.3|7016.5|4
1626870860000|2021-07-21 12:34:20|7019.9|7017.1|7019.8|7017|7019.9|7017.1|7019.8|7017|4
1626870870000|2021-07-21 12:34:30|7019.9|7017.1|7017.3|7014.5|7019.9|7017.1|7016.8|7014|15
1626870880000|2021-07-21 12:34:40|7016.9|7014.1|7017|7014.2|7017.6|7014.8|7016.8|7014|9
1626870890000|2021-07-21 12:34:50|7017.8|7015|7017.6|7014.8|7017.8|7015|7017.6|7014.8|25
1626870900000|2021-07-21 12:35:00|7016.9|7014.1|7019.3|7016.5|7019.9|7017.1|7016.9|7014.1|17
1626870910000|2021-07-21 12:35:10|7018.9|7016.1|7019.4|7016.6|7019.8|7017|7018.9|7016.1|31
1626870920000|2021-07-21 12:35:20|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|0
1626870930000|2021-07-21 12:35:30|7019.5|7016.7|7018.9|7016.1|7019.5|7016.7|7018.9|7016.1|11
1626870940000|2021-07-21 12:35:40|7018.4|7015.6|7016.3|7013.5|7018.4|7015.6|7014.9|7012.1|125
1626870950000|2021-07-21 12:35:50|7016.4|7013.6|7013.9|7011.1|7016.9|7014.1|7013.3|7010.5|50
1626870960000|2021-07-21 12:36:00|7014.3|7011.5|7013.4|7010.6|7014.4|7011.6|7013.3|7010.5|15
1626870970000|2021-07-21 12:36:10|7013.3|7010.5|7014.3|7011.5|7014.8|7012|7013.3|7010.5|9
1626870980000|2021-07-21 12:36:20|7014.4|7011.6|7013.8|7011|7015.3|7012.5|7013.6|7010.8|37
1626870990000|2021-07-21 12:36:30|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|7013.8|7011|5
1626871000000|2021-07-21 12:36:40|7014.3|7011.5|7013.8|7011|7014.6|7011.8|7012.9|7010.1|3
1626871010000|2021-07-21 12:36:50|7013.9|7011.1|7013.6|7010.8|7015.1|7012.3|7013.6|7010.8|24
1626871020000|2021-07-21 12:37:00|7012.3|7009.5|7012.6|7009.8|7013.1|7010.3|7011.6|7008.8|18
1626871030000|2021-07-21 12:37:10|7013.1|7010.3|7014.3|7011.5|7014.3|7011.5|7013.1|7010.3|71
1626871040000|2021-07-21 12:37:20|7014.1|7011.3|7013.8|7011|7014.1|7011.3|7013.6|7010.8|9
1626871050000|2021-07-21 12:37:30|7013.6|7010.8|7012.6|7009.8|7013.6|7010.8|7012.6|7009.8|16
1626871060000|2021-07-21 12:37:40|7012.8|7010|7012.1|7009.3|7012.8|7010|7011.3|7008.5|20
1626871070000|2021-07-21 12:37:50|7011.9|7009.1|7012.3|7009.5|7012.8|7010|7011.8|7009|5
1626871080000|2021-07-21 12:38:00|7012.4|7009.6|7010.6|7007.8|7012.8|7010|7010.6|7007.8|50
1626871090000|2021-07-21 12:38:10|7011.1|7008.3|7011.6|7008.8|7011.8|7009|7011.1|7008.3|4
1626871100000|2021-07-21 12:38:20|7011.3|7008.5|7010.8|7008|7011.3|7008.5|7010.3|7007.5|13
1626871110000|2021-07-21 12:38:30|7011.3|7008.5|7010.6|7007.8|7011.3|7008.5|7010.6|7007.8|5
1626871120000|2021-07-21 12:38:40|7010.8|7008|7010.6|7007.8|7010.8|7008|7010.6|7007.8|10
1626871130000|2021-07-21 12:38:50|7010.3|7007.5|7012.3|7009.5|7012.3|7009.5|7010.3|7007.5|10
1626871140000|2021-07-21 12:39:00|7013.1|7010.3|7013.3|7010.5|7013.8|7011|7012.3|7009.5|12
1626871150000|2021-07-21 12:39:10|7013.6|7010.8|7010.8|7008|7013.6|7010.8|7010.8|7008|29
1626871160000|2021-07-21 12:39:20|7011.3|7008.5|7012.3|7009.5|7012.3|7009.5|7011.3|7008.5|4
1626871170000|2021-07-21 12:39:30|7011.8|7009|7011.3|7008.5|7011.8|7009|7011.3|7008.5|8
1626871180000|2021-07-21 12:39:40|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.3|7008.5|2
1626871200000|2021-07-21 12:40:00|7011.3|7008.5|7013.3|7010.5|7013.3|7010.5|7011.3|7008.5|7
1626871210000|2021-07-21 12:40:10|7013.6|7010.8|7013.6|7010.8|7013.8|7011|7013.6|7010.8|8
1626871220000|2021-07-21 12:40:20|7013.8|7011|7013.6|7010.8|7013.8|7011|7013.6|7010.8|13
1626871230000|2021-07-21 12:40:30|7013.8|7011|7013.6|7010.8|7013.8|7011|7013.6|7010.8|2
1626871240000|2021-07-21 12:40:40|7013.8|7011|7013.3|7010.5|7014.3|7011.5|7013.3|7010.5|37
1626871250000|2021-07-21 12:40:50|||||||||4
1626871260000|2021-07-21 12:41:00|7013.8|7011|7013.9|7011.1|7013.9|7011.1|7013.3|7010.5|9
1626871270000|2021-07-21 12:41:10|7013.6|7010.8|7013.3|7010.5|7013.6|7010.8|7013.3|7010.5|16
1626871280000|2021-07-21 12:41:20|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|2
1626871290000|2021-07-21 12:41:30|7015.3|7012.5|7015.3|7012.5|7015.6|7012.8|7014.3|7011.5|18
1626871300000|2021-07-21 12:41:40|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|17
1626871310000|2021-07-21 12:41:50|7013.8|7011|7013.3|7010.5|7013.8|7011|7012.3|7009.5|19
1626871320000|2021-07-21 12:42:00|7013.1|7010.3|7013|7010.2|7013.1|7010.3|7012.6|7009.8|25
1626871330000|2021-07-21 12:42:10|7012.3|7009.5|7012.6|7009.8|7012.6|7009.8|7012.1|7009.3|7
1626871340000|2021-07-21 12:42:20|7013.3|7010.5|7012.3|7009.5|7013.6|7010.8|7011.6|7008.8|195
1626871350000|2021-07-21 12:42:30|7012.8|7010|7013.3|7010.5|7013.3|7010.5|7012.8|7010|1
1626871360000|2021-07-21 12:42:40|7013.6|7010.8|7013.6|7010.8|7013.8|7011|7013.6|7010.8|7
1626871370000|2021-07-21 12:42:50|7013.3|7010.5|7011.6|7008.8|7013.3|7010.5|7011.6|7008.8|20
1626871380000|2021-07-21 12:43:00|7012|7009.2|7012.3|7009.5|7012.3|7009.5|7012|7009.2|3
1626871390000|2021-07-21 12:43:10|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|5
1626871400000|2021-07-21 12:43:20|7012.8|7010|7011.6|7008.8|7012.8|7010|7011.6|7008.8|10
1626871410000|2021-07-21 12:43:30|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|7011|7008.2|12
1626871420000|2021-07-21 12:43:40|7011.6|7008.8|7011.6|7008.8|7014.1|7011.3|7011.1|7008.3|160
1626871430000|2021-07-21 12:43:50|7011.8|7009|7012.1|7009.3|7012.1|7009.3|7011.8|7009|1
1626871440000|2021-07-21 12:44:00|7012.3|7009.5|7013|7010.2|7014|7011.2|7012.3|7009.5|7
1626871450000|2021-07-21 12:44:10|7013.1|7010.3|7013.5|7010.7|7013.5|7010.7|7013.1|7010.3|4
1626871460000|2021-07-21 12:44:20|7013|7010.2|7014|7011.2|7014.3|7011.5|7013|7010.2|13
1626871470000|2021-07-21 12:44:30|7014.1|7011.3|7015.6|7012.8|7015.6|7012.8|7014.1|7011.3|25
1626871480000|2021-07-21 12:44:40|7016|7013.2|7015.6|7012.8|7016|7013.2|7015|7012.2|8
1626871490000|2021-07-21 12:44:50|7015.5|7012.7|7015.4|7012.6|7015.5|7012.7|7015|7012.2|11
1626871500000|2021-07-21 12:45:00|7015|7012.2|7015.6|7012.8|7015.6|7012.8|7015|7012.2|9
1626871510000|2021-07-21 12:45:10|7016|7013.2|7017.3|7014.5|7017.3|7014.5|7016|7013.2|11
1626871520000|2021-07-21 12:45:20|7017.6|7014.8|7017.5|7014.7|7017.6|7014.8|7017.1|7014.3|8
1626871530000|2021-07-21 12:45:30|7017.1|7014.3|7016.6|7013.8|7017.1|7014.3|7016.6|7013.8|3
1626871540000|2021-07-21 12:45:40|7017|7014.2|7016.6|7013.8|7017.1|7014.3|7016.6|7013.8|9
1626871550000|2021-07-21 12:45:50|7017.1|7014.3|7016.1|7013.3|7017.1|7014.3|7015.6|7012.8|7
1626871560000|2021-07-21 12:46:00|7016.3|7013.5|7017.1|7014.3|7017.1|7014.3|7016.3|7013.5|17
1626871570000|2021-07-21 12:46:10|7017|7014.2|7015.6|7012.8|7017|7014.2|7015.6|7012.8|7
1626871580000|2021-07-21 12:46:20|7015.3|7012.5|7014|7011.2|7015.3|7012.5|7014|7011.2|15
1626871590000|2021-07-21 12:46:30|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7013|7010.2|14
1626871600000|2021-07-21 12:46:40|7013.1|7010.3|7013|7010.2|7013.1|7010.3|7012.6|7009.8|22
1626871610000|2021-07-21 12:46:50|7012.6|7009.8|7012|7009.2|7012.6|7009.8|7012|7009.2|5
1626871620000|2021-07-21 12:47:00|7012.1|7009.3|7012.5|7009.7|7013.6|7010.8|7012|7009.2|232
1626871630000|2021-07-21 12:47:10|7012|7009.2|7012|7009.2|7012|7009.2|7011.6|7008.8|28
1626871640000|2021-07-21 12:47:20|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.5|7008.7|1
1626871650000|2021-07-21 12:47:30|7011.4|7008.6|7011|7008.2|7011.4|7008.6|7010|7007.2|32
1626871660000|2021-07-21 12:47:40|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.4|7007.6|33
1626871670000|2021-07-21 12:47:50|7010|7007.2|7011|7008.2|7011|7008.2|7010|7007.2|24
1626871680000|2021-07-21 12:48:00|7012|7009.2|7012|7009.2|7012.1|7009.3|7012|7009.2|43
1626871690000|2021-07-21 12:48:10|7012.1|7009.3|7012|7009.2|7012.1|7009.3|7012|7009.2|10
1626871700000|2021-07-21 12:48:20|7011.2|7008.4|7009.6|7006.8|7011.2|7008.4|7009.6|7006.8|19
1626871710000|2021-07-21 12:48:30|7010|7007.2|7008.6|7005.8|7010|7007.2|7007.6|7004.8|20
1626871720000|2021-07-21 12:48:40|7009|7006.2|7009|7006.2|7009.4|7006.6|7009|7006.2|8
1626871730000|2021-07-21 12:48:50|7009.6|7006.8|7009.1|7006.3|7009.6|7006.8|7008.5|7005.7|13
1626871740000|2021-07-21 12:49:00|7009.5|7006.7|7009.5|7006.7|7009.6|7006.8|7008.6|7005.8|11
1626871750000|2021-07-21 12:49:10|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|10
1626871760000|2021-07-21 12:49:20|7009.4|7006.6|7009.6|7006.8|7009.6|7006.8|7009.4|7006.6|2
1626871770000|2021-07-21 12:49:30|7010|7007.2|7010|7007.2|7010|7007.2|7009.5|7006.7|3
1626871780000|2021-07-21 12:49:40|7009.6|7006.8|7009.5|7006.7|7009.6|7006.8|7009.5|7006.7|4
1626871790000|2021-07-21 12:49:50|7009.1|7006.3|7009.6|7006.8|7009.6|7006.8|7009|7006.2|5
1626871800000|2021-07-21 12:50:00|7010|7007.2|7010.6|7007.8|7011|7008.2|7010|7007.2|14
1626871810000|2021-07-21 12:50:10|7011|7008.2|7012|7009.2|7012|7009.2|7011|7008.2|7
1626871820000|2021-07-21 12:50:20|7011.5|7008.7|7011|7008.2|7011.5|7008.7|7011|7008.2|19
1626871830000|2021-07-21 12:50:30|7011.1|7008.3|7011.2|7008.4|7011.2|7008.4|7011.1|7008.3|5
1626871840000|2021-07-21 12:50:40|||||||||2
1626871850000|2021-07-21 12:50:50|7011|7008.2|7011.2|7008.4|7011.2|7008.4|7011|7008.2|3
1626871860000|2021-07-21 12:51:00|7012|7009.2|7013.1|7010.3|7014.6|7011.8|7012|7009.2|20
1626871870000|2021-07-21 12:51:10|7013.2|7010.4|7013.6|7010.8|7013.6|7010.8|7013|7010.2|15
1626871880000|2021-07-21 12:51:20|7014|7011.2|7012.1|7009.3|7014|7011.2|7012.1|7009.3|19
1626871890000|2021-07-21 12:51:30|7012.6|7009.8|7011.2|7008.4|7012.6|7009.8|7010.1|7007.3|41
1626871900000|2021-07-21 12:51:40|7011.6|7008.8|7012.2|7009.4|7012.2|7009.4|7011.1|7008.3|14
1626871910000|2021-07-21 12:51:50|7012|7009.2|7012.2|7009.4|7012.2|7009.4|7012|7009.2|9
1626871920000|2021-07-21 12:52:00|7012.6|7009.8|7013.5|7010.7|7013.9|7011.1|7012.6|7009.8|6
1626871930000|2021-07-21 12:52:10|7013.1|7010.3|7014.1|7011.3|7014.6|7011.8|7013.1|7010.3|24
1626871940000|2021-07-21 12:52:20|7014.5|7011.7|7014.2|7011.4|7014.5|7011.7|7013.6|7010.8|19
1626871950000|2021-07-21 12:52:30|7014.1|7011.3|7014.6|7011.8|7014.6|7011.8|7014.1|7011.3|12
1626871960000|2021-07-21 12:52:40|7014.2|7011.4|7014.6|7011.8|7014.6|7011.8|7014.1|7011.3|37
1626871970000|2021-07-21 12:52:50|7014.5|7011.7|7012.6|7009.8|7014.6|7011.8|7012|7009.2|17
1626871980000|2021-07-21 12:53:00|7013|7010.2|7014.2|7011.4|7014.9|7012.1|7013|7010.2|33
1626871990000|2021-07-21 12:53:10|7014|7011.2|7013.6|7010.8|7014|7011.2|7013.1|7010.3|31
1626872000000|2021-07-21 12:53:20|7014.1|7011.3|7014.6|7011.8|7014.6|7011.8|7014|7011.2|3
1626872010000|2021-07-21 12:53:30|7016|7013.2|7017.6|7014.8|7017.6|7014.8|7016|7013.2|17
1626872020000|2021-07-21 12:53:40|7017.5|7014.7|7017|7014.2|7017.6|7014.8|7017|7014.2|10
1626872030000|2021-07-21 12:53:50|7016.6|7013.8|7016.6|7013.8|7018|7015.2|7016|7013.2|127
1626872040000|2021-07-21 12:54:00|7017|7014.2|7017.2|7014.4|7017.6|7014.8|7017|7014.2|19
1626872050000|2021-07-21 12:54:10|7017.6|7014.8|7018|7015.2|7018|7015.2|7017.6|7014.8|5
1626872060000|2021-07-21 12:54:20|||||||||53
1626872070000|2021-07-21 12:54:30|7019|7016.2|7020.5|7017.7|7021.6|7018.8|7018.6|7015.8|24
1626872080000|2021-07-21 12:54:40|7020.6|7017.8|7021|7018.2|7021|7018.2|7020.6|7017.8|6
1626872090000|2021-07-21 12:54:50|7020|7017.2|7021|7018.2|7021|7018.2|7020|7017.2|119
1626872100000|2021-07-21 12:55:00|7020.6|7017.8|7021.1|7018.3|7021.1|7018.3|7020.6|7017.8|1
1626872110000|2021-07-21 12:55:10|7021.2|7018.4|7020.2|7017.4|7021.2|7018.4|7020.2|7017.4|11
1626872120000|2021-07-21 12:55:20|7020.1|7017.3|7020.2|7017.4|7020.2|7017.4|7020|7017.2|3
1626872130000|2021-07-21 12:55:30|||||||||8
1626872140000|2021-07-21 12:55:40|7020.6|7017.8|7018.1|7015.3|7020.6|7017.8|7018|7015.2|35
1626872150000|2021-07-21 12:55:50|7017.2|7014.4|7015|7012.2|7017.2|7014.4|7014.6|7011.8|210
1626872160000|2021-07-21 12:56:00|7014.6|7011.8|7015|7012.2|7015|7012.2|7014.6|7011.8|38
1626872170000|2021-07-21 12:56:10|||||||||4
1626872180000|2021-07-21 12:56:20|7014.6|7011.8|7013.6|7010.8|7014.6|7011.8|7013|7010.2|30
1626872190000|2021-07-21 12:56:30|||||||||1
1626872200000|2021-07-21 12:56:40|7014.2|7011.4|7019.2|7016.4|7019.2|7016.4|7014.2|7011.4|127
1626872210000|2021-07-21 12:56:50|7019.6|7016.8|7019.6|7016.8|7019.6|7016.8|7018.6|7015.8|28
1626872220000|2021-07-21 12:57:00|7019.5|7016.7|7021|7018.2|7021.1|7018.3|7019.2|7016.4|112
1626872230000|2021-07-21 12:57:10|7021.1|7018.3|7020.2|7017.4|7021.1|7018.3|7019.6|7016.8|29
1626872240000|2021-07-21 12:57:20|7020.6|7017.8|7021.1|7018.3|7021.1|7018.3|7020.6|7017.8|5
1626872250000|2021-07-21 12:57:30|7021|7018.2|7021.1|7018.3|7021.1|7018.3|7021|7018.2|2
1626872260000|2021-07-21 12:57:40|7020|7017.2|7020.2|7017.4|7020.6|7017.8|7020|7017.2|11
1626872270000|2021-07-21 12:57:50|7020.6|7017.8|7020.1|7017.3|7020.6|7017.8|7020|7017.2|18
1626872280000|2021-07-21 12:58:00|7020.2|7017.4|7022.2|7019.4|7022.2|7019.4|7020.2|7017.4|59
1626872290000|2021-07-21 12:58:10|7023.1|7020.3|7023|7020.2|7023.2|7020.4|7022.2|7019.4|90
1626872300000|2021-07-21 12:58:20|7022.6|7019.8|7020.6|7017.8|7022.6|7019.8|7020.1|7017.2|133
1626872310000|2021-07-21 12:58:30|7020.1|7017.3|7020.1|7017.3|7021|7018.2|7020.1|7017.3|12
1626872320000|2021-07-21 12:58:40|7020|7017.2|7019.1|7016.3|7020.2|7017.4|7018.6|7015.8|13
1626872330000|2021-07-21 12:58:50|7019.2|7016.4|7019.1|7016.3|7019.6|7016.8|7019.1|7016.3|0
1626872340000|2021-07-21 12:59:00|7019|7016.2|7015.6|7012.8|7019|7016.2|7015|7012.2|72
1626872350000|2021-07-21 12:59:10|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|7016|7013.2|3
1626872360000|2021-07-21 12:59:20|7015.6|7012.8|7015|7012.2|7015.6|7012.8|7014.2|7011.4|68
1626872370000|2021-07-21 12:59:30|7015.6|7012.8|7015.6|7012.8|7016|7013.2|7015|7012.2|48
1626872380000|2021-07-21 12:59:40|7015.5|7012.7|7015.6|7012.8|7015.6|7012.8|7015.5|7012.7|7
1626872390000|2021-07-21 12:59:50|7016|7013.2|7014.6|7011.8|7016|7013.2|7014.1|7011.3|31
1626872400000|2021-07-21 13:00:00|7014|7011.2|7007.6|7004.8|7014|7011.2|6999.1|6996.3|721
1626872410000|2021-07-21 13:00:10|7007.5|7004.7|7011.5|7008.7|7014.6|7011.8|7006.6|7003.8|226
1626872420000|2021-07-21 13:00:20|7011.9|7009.1|7012.1|7009.3|7015.1|7012.3|7011.1|7008.3|173
1626872430000|2021-07-21 13:00:30|7012|7009.2|7010|7007.2|7012.1|7009.3|7005.1|7002.3|116
1626872440000|2021-07-21 13:00:40|7011|7008.2|7008|7005.2|7011|7008.2|7004.6|7001.8|100
1626872450000|2021-07-21 13:00:50|7008.1|7005.3|7009.6|7006.8|7010|7007.2|7007.1|7004.3|43
1626872460000|2021-07-21 13:01:00|7009.7|7006.9|7009.6|7006.8|7011|7008.2|7004.6|7001.8|95
1626872470000|2021-07-21 13:01:10|7010.1|7007.3|7021.6|7018.8|7022.1|7019.3|7009.6|7006.8|227
1626872480000|2021-07-21 13:01:20|7020.5|7017.7|7024.5|7021.7|7024.7|7021.9|7019.6|7016.8|105
1626872490000|2021-07-21 13:01:30|7024.1|7021.3|7022.5|7019.7|7025|7022.2|7022.1|7019.3|83
1626872500000|2021-07-21 13:01:40|7022.6|7019.8|7022.9|7020.1|7024|7021.2|7021.1|7018.3|52
1626872510000|2021-07-21 13:01:50|7022.5|7019.7|7024|7021.2|7024.1|7021.3|7021.6|7018.8|27
1626872520000|2021-07-21 13:02:00|7024.1|7021.3|7022.6|7019.8|7027|7024.2|7022.5|7019.2|161
1626872530000|2021-07-21 13:02:10|7022.7|7019.9|7017.7|7014.9|7023.6|7020.8|7016.6|7013.8|34
1626872540000|2021-07-21 13:02:20|7017.6|7014.8|7019.6|7016.8|7020.6|7017.8|7017|7014.2|60
1626872550000|2021-07-21 13:02:30|7019.5|7016.7|7020.5|7017.7|7021|7018.2|7018.9|7016.1|54
1626872560000|2021-07-21 13:02:40|7019.6|7016.8|7018.1|7015.3|7019.6|7016.8|7017.6|7014.8|24
1626872570000|2021-07-21 13:02:50|7018|7015.2|7018.1|7015.3|7018.1|7015.3|7016|7013.2|34
1626872580000|2021-07-21 13:03:00|7019|7016.2|7020.6|7017.8|7020.6|7017.8|7018.2|7015.4|18
1626872590000|2021-07-21 13:03:10|7020.5|7017.7|7021|7018.2|7021|7018.2|7020|7017.2|26
1626872600000|2021-07-21 13:03:20|7020.5|7017.7|7021|7018.2|7021.6|7018.8|7020.5|7017.7|20
1626872610000|2021-07-21 13:03:30|7020.9|7018.1|7024|7021.2|7025|7022.2|7019.7|7016.9|68
1626872620000|2021-07-21 13:03:40|7023.9|7021.1|7024.4|7021.6|7024.5|7021.7|7023|7020.2|16
1626872630000|2021-07-21 13:03:50|7024.1|7021.3|7022.6|7019.8|7025|7022.2|7022|7019.2|19
1626872640000|2021-07-21 13:04:00|7022.5|7019.7|7022.5|7019.7|7024|7021.2|7022|7019.2|26
1626872650000|2021-07-21 13:04:10|7022.4|7019.6|7022.5|7019.7|7022.6|7019.8|7022.1|7019.3|27
1626872660000|2021-07-21 13:04:20|7022|7019.2|7024.5|7021.7|7024.6|7021.8|7021|7018.2|26
1626872670000|2021-07-21 13:04:30|7024.9|7022.1|7024.5|7021.7|7025.6|7022.8|7024.5|7021.7|29
1626872680000|2021-07-21 13:04:40|7024|7021.2|7025|7022.2|7025|7022.2|7024|7021.2|40
1626872690000|2021-07-21 13:04:50|7025.5|7022.7|7023.5|7020.7|7025.6|7022.8|7023.5|7020.7|69
1626872700000|2021-07-21 13:05:00|7023|7020.2|7022.5|7019.7|7023.5|7020.7|7021.5|7018.7|14
1626872710000|2021-07-21 13:05:10|7022|7019.2|7020|7017.2|7022|7019.2|7018.5|7015.7|19
1626872720000|2021-07-21 13:05:20|7019.6|7016.8|7019.7|7016.9|7020.5|7017.7|7017.1|7014.3|42
1626872730000|2021-07-21 13:05:30|7019.6|7016.8|7014.1|7011.3|7019.7|7016.9|7013|7010.2|81
1626872740000|2021-07-21 13:05:40|7014.5|7011.7|7014.6|7011.8|7015.6|7012.8|7013.5|7010.7|22
1626872750000|2021-07-21 13:05:50|7015.1|7012.3|7015.6|7012.8|7016.1|7013.3|7015.1|7012.3|13
1626872760000|2021-07-21 13:06:00|7015.5|7012.7|7016.6|7013.8|7017.7|7014.9|7014|7011.2|31
1626872770000|2021-07-21 13:06:10|7016.7|7013.9|7008.6|7005.8|7016.7|7013.9|7006.6|7003.8|61
1626872780000|2021-07-21 13:06:20|7009|7006.2|7009.5|7006.7|7010.5|7007.7|7008.6|7005.8|37
1626872790000|2021-07-21 13:06:30|7009.6|7006.8|7008|7005.2|7010.5|7007.7|7006.5|7003.7|111
1626872800000|2021-07-21 13:06:40|7007.9|7005.1|7004.1|7001.3|7007.9|7005.1|7004|7001.2|39
1626872810000|2021-07-21 13:06:50|7004.6|7001.8|7004|7001.2|7005.6|7002.8|7001.6|6998.8|60
1626872820000|2021-07-21 13:07:00|7004.1|7001.3|7008.1|7005.3|7009.7|7006.9|7004.1|7001.3|44
1626872830000|2021-07-21 13:07:10|7007.6|7004.8|7007.1|7004.3|7008.6|7005.8|7006.5|7003.7|56
1626872840000|2021-07-21 13:07:20|7007.6|7004.8|7009.6|7006.8|7010.5|7007.7|7006.1|7003.3|95
1626872850000|2021-07-21 13:07:30|7009.7|7006.9|7010.5|7007.7|7012.1|7009.3|7009|7006.2|39
1626872860000|2021-07-21 13:07:40|7010.6|7007.8|7008.6|7005.8|7011|7008.2|7007.1|7004.3|20
1626872870000|2021-07-21 13:07:50|7008.5|7005.7|7008.5|7005.7|7009.5|7006.7|7007.7|7004.9|727
1626872880000|2021-07-21 13:08:00|7008.4|7005.6|7009.5|7006.7|7010.5|7007.7|7007.9|7005.1|247
1626872890000|2021-07-21 13:08:10|7010|7007.2|7007.1|7004.3|7010|7007.2|7005.6|7002.8|38
1626872900000|2021-07-21 13:08:20|7007.6|7004.8|7007.5|7004.7|7008|7005.2|7006.6|7003.8|57
1626872910000|2021-07-21 13:08:30|7007.4|7004.6|7009.5|7006.7|7009.6|7006.8|7007|7004.2|26
1626872920000|2021-07-21 13:08:40|7009|7006.2|7010.5|7007.7|7011|7008.2|7009|7006.2|17
1626872930000|2021-07-21 13:08:50|7010.3|7007.5|7012.6|7009.8|7012.8|7010|7010|7007.2|28
1626872940000|2021-07-21 13:09:00|7013|7010.2|7013|7010.2|7014.1|7011.3|7012.5|7009.7|31
1626872950000|2021-07-21 13:09:10|7013.1|7010.3|7012|7009.2|7013.1|7010.3|7012|7009.2|27
1626872960000|2021-07-21 13:09:20|7012.5|7009.7|7013.5|7010.7|7013.5|7010.7|7012|7009.2|10
1626872970000|2021-07-21 13:09:30|7013.6|7010.8|7008.1|7005.3|7013.6|7010.8|7008|7005.2|7
1626872980000|2021-07-21 13:09:40|7008|7005.2|7004.5|7001.7|7008.5|7005.7|7004.5|7001.7|54
1626872990000|2021-07-21 13:09:50|7004.6|7001.8|7005.5|7002.7|7005.5|7002.7|7004|7001.2|33
1626873000000|2021-07-21 13:10:00|7006|7003.2|7007.3|7004.5|7008.6|7005.8|7006|7002.8|47
1626873010000|2021-07-21 13:10:10|7007.2|7004.4|7004.7|7001.9|7007.2|7004.4|7004.7|7001.9|96
1626873020000|2021-07-21 13:10:20|7004|7001.2|7004.3|7001.5|7004.6|7001.8|7004|7001.2|20
1626873030000|2021-07-21 13:10:30|7004|7001.2|7004|7001.2|7005|7002.2|7002.6|6999.8|80
1626873040000|2021-07-21 13:10:40|7003|7000.2|7001.5|6998.7|7003.6|7000.8|7001.5|6998.7|22
1626873050000|2021-07-21 13:10:50|7001.6|6998.8|7001|6998.2|7001.6|6998.8|7001|6998.2|0
1626873060000|2021-07-21 13:11:00|7000|6997.2|6999.6|6996.8|7001|6998.2|6999|6996.2|97
1626873070000|2021-07-21 13:11:10|7000|6997.2|7000|6997.2|7000|6997.2|6999|6996.2|91
1626873080000|2021-07-21 13:11:20|7000.7|6997.9|6999.8|6997|7000.8|6998|6999.3|6996.5|48
1626873090000|2021-07-21 13:11:30|6999.7|6996.9|7000.2|6997.4|7000.2|6997.4|6999|6996.2|39
1626873100000|2021-07-21 13:11:40|6999.7|6996.9|6999.7|6996.9|6999.7|6996.9|6999.3|6996.5|25
1626873110000|2021-07-21 13:11:50|7000.1|6997.3|6997.3|6994.5|7000.3|6997.5|6997.3|6994.5|80
1626873120000|2021-07-21 13:12:00|6997.7|6994.9|7000|6997.2|7000.2|6997.4|6997.7|6994.9|65
1626873130000|2021-07-21 13:12:10|7000.7|6997.9|7001.7|6998.9|7001.8|6999|7000.7|6997.9|35
1626873140000|2021-07-21 13:12:20|7002|6999.2|7001.8|6999|7003|7000.2|7001.7|6998.9|11
1626873150000|2021-07-21 13:12:30|7002|6999.2|7002.3|6999.5|7003.3|7000.5|7001.5|6998.7|73
1626873160000|2021-07-21 13:12:40|7002.7|6999.9|7003.7|7000.9|7003.7|7000.9|7002.7|6999.9|8
1626873170000|2021-07-21 13:12:50|7003.3|7000.5|7003.2|7000.4|7003.6|7000.8|7002.7|6999.9|10
1626873180000|2021-07-21 13:13:00|7002.7|6999.9|7003.2|7000.4|7004.7|7001.9|7002.7|6999.9|11
1626873190000|2021-07-21 13:13:10|7003.3|7000.5|7004.3|7001.5|7004.3|7001.5|7003.3|7000.5|6
1626873200000|2021-07-21 13:13:20|7003.8|7001|7003.8|7001|7003.8|7001|7003.7|7000.9|1
1626873210000|2021-07-21 13:13:30|7004|7001.2|7003.7|7000.9|7004.3|7001.5|7003.3|7000.5|11
1626873220000|2021-07-21 13:13:40|7003.3|7000.5|7003.8|7001|7003.8|7001|7002.8|7000|2
1626873230000|2021-07-21 13:13:50|7003.7|7000.9|7003.6|7000.8|7003.8|7001|7003.5|7000.7|14
1626873240000|2021-07-21 13:14:00|7003.2|7000.4|7008.8|7006|7008.8|7006|7002.7|6999.9|75
1626873250000|2021-07-21 13:14:10|7009.3|7006.5|7010.8|7008|7010.8|7008|7008.8|7006|9
1626873260000|2021-07-21 13:14:20|7010.7|7007.9|7008.8|7006|7010.8|7008|7008.7|7005.9|53
1626873270000|2021-07-21 13:14:30|7009|7006.2|7009.8|7007|7010.3|7007.5|7009|7006.2|10
1626873280000|2021-07-21 13:14:40|7010.3|7007.5|7011.3|7008.5|7012.2|7009.4|7010.3|7007.5|12
1626873290000|2021-07-21 13:14:50|7011.7|7008.9|7011.7|7008.9|7012.3|7009.5|7011.3|7008.5|19
1626873300000|2021-07-21 13:15:00|7011|7008.2|7013|7010.2|7015.3|7012.5|7011|7008.2|23
1626873310000|2021-07-21 13:15:10|7013.3|7010.5|7013.3|7010.5|7013.7|7010.9|7013.3|7010.5|12
1626873320000|2021-07-21 13:15:20|7013.7|7010.9|7010.8|7008|7014.8|7012|7010.8|7008|459
1626873330000|2021-07-21 13:15:30|7010.7|7007.9|7011.3|7008.5|7011.3|7008.5|7010.7|7007.9|11
1626873340000|2021-07-21 13:15:40|7010.8|7008|7010.7|7007.9|7011.3|7008.5|7010.7|7007.9|27
1626873350000|2021-07-21 13:15:50|7010.8|7008|7013.3|7010.5|7014|7011.2|7010.8|7008|47
1626873360000|2021-07-21 13:16:00|7013|7010.2|7014.3|7011.5|7014.3|7011.5|7012.8|7010|23
1626873370000|2021-07-21 13:16:10|7014.5|7011.7|7014.2|7011.4|7015.3|7012.5|7013.7|7010.9|14
1626873380000|2021-07-21 13:16:20|7014.3|7011.5|7015.7|7012.9|7015.7|7012.9|7013.7|7010.9|25
1626873390000|2021-07-21 13:16:30|7015.5|7012.7|7015.1|7012.3|7015.7|7012.9|7014.2|7011.4|26
1626873400000|2021-07-21 13:16:40|7014.7|7011.9|7015.2|7012.4|7015.3|7012.5|7014.7|7011.9|2
1626873410000|2021-07-21 13:16:50|7015.3|7012.5|7019.7|7016.9|7019.8|7017|7015.2|7012.4|97
1626873420000|2021-07-21 13:17:00|7019.8|7017|7020.8|7018|7021.3|7018.5|7019.8|7017|15
1626873430000|2021-07-21 13:17:10|7021|7018.2|7021.7|7018.9|7022.3|7019.5|7020.7|7017.9|8
1626873440000|2021-07-21 13:17:20|7022.3|7019.5|7022.2|7019.4|7023.3|7020.5|7021.8|7019|152
1626873450000|2021-07-21 13:17:30|7022.3|7019.5|7023.3|7020.5|7023.3|7020.5|7022.2|7019.4|113
1626873460000|2021-07-21 13:17:40|7022.7|7019.9|7022.3|7019.5|7022.7|7019.9|7021.7|7018.9|14
1626873470000|2021-07-21 13:17:50|7022.2|7019.4|7025.3|7022.5|7025.3|7022.5|7022.2|7019.4|111
1626873480000|2021-07-21 13:18:00|7025.2|7022.4|7025.7|7022.9|7025.7|7022.9|7024.3|7021.5|27
1626873490000|2021-07-21 13:18:10|7026.7|7023.9|7027.7|7024.9|7027.7|7024.9|7026.7|7023.9|234
1626873500000|2021-07-21 13:18:20|7027|7024.2|7025.7|7022.9|7027.3|7024.5|7025.3|7022.5|13
1626873510000|2021-07-21 13:18:30|7025|7022.2|7025|7022.2|7025.3|7022.5|7023.7|7020.9|87
1626873520000|2021-07-21 13:18:40|7025.3|7022.5|7024.7|7021.9|7025.7|7022.9|7023.3|7020.5|19
1626873530000|2021-07-21 13:18:50|7024|7021.2|7023.7|7020.9|7025|7022.2|7023.7|7020.9|83
1626873540000|2021-07-21 13:19:00|7023.3|7020.5|7023.7|7020.9|7024.7|7021.9|7023.3|7020.5|13
1626873550000|2021-07-21 13:19:10|7023.3|7020.5|7024.3|7021.5|7024.3|7021.5|7023.3|7020.5|39
1626873560000|2021-07-21 13:19:20|7025|7022.2|7024|7021.2|7027|7024.2|7023|7020.2|239
1626873570000|2021-07-21 13:19:30|7023.8|7021|7024.3|7021.5|7024.3|7021.5|7023.3|7020.5|13
1626873580000|2021-07-21 13:19:40|7024.7|7021.9|7023.3|7020.5|7025.3|7022.5|7023.3|7020.5|96
1626873590000|2021-07-21 13:19:50|7023.8|7021|7023.3|7020.5|7024.3|7021.5|7023.2|7020.4|11
1626873600000|2021-07-21 13:20:00|7023.8|7021|7024.3|7021.5|7024.8|7022|7023.7|7020.9|17
1626873610000|2021-07-21 13:20:10|7023.8|7021|7024.3|7021.5|7024.7|7021.9|7023.8|7021|13
1626873620000|2021-07-21 13:20:20|7024.7|7021.9|7023.2|7020.4|7024.7|7021.9|7023.2|7020.4|22
1626873630000|2021-07-21 13:20:30|7022.7|7019.9|7024.8|7022|7025.3|7022.5|7022.7|7019.9|24
1626873640000|2021-07-21 13:20:40|7024.7|7021.9|7023|7020.2|7025|7022.2|7022.8|7020|18
1626873650000|2021-07-21 13:20:50|7023.5|7020.7|7026|7023.2|7026|7023.2|7023.3|7020.5|27
1626873660000|2021-07-21 13:21:00|7026.8|7024|7026.3|7023.5|7027|7024.2|7026.1|7023.3|9
1626873670000|2021-07-21 13:21:10|7026|7023.2|7024.5|7021.7|7026|7023.2|7024.3|7021.5|86
1626873680000|2021-07-21 13:21:20|7025|7022.2|7025|7022.2|7025|7022.2|7024.3|7021.5|15
1626873690000|2021-07-21 13:21:30|7025.3|7022.5|7024|7021.2|7026.5|7023.7|7024|7021.2|17
1626873700000|2021-07-21 13:21:40|7023.3|7020.5|7023.3|7020.5|7023.5|7020.7|7022.5|7019.7|29
1626873710000|2021-07-21 13:21:50|7024|7021.2|7025|7022.2|7025|7022.2|7023.3|7020.5|58
1626873720000|2021-07-21 13:22:00|7025.3|7022.5|7026.3|7023.5|7027.7|7024.9|7025.3|7022.5|232
1626873730000|2021-07-21 13:22:10|7026.5|7023.7|7026.3|7023.5|7026.5|7023.7|7025.7|7022.9|30
1626873740000|2021-07-21 13:22:20|7026|7023.2|7024.8|7022|7026.8|7024|7024.8|7022|93
1626873750000|2021-07-21 13:22:30|7024|7021.2|7026.3|7023.5|7026.3|7023.5|7022.8|7020|37
1626873760000|2021-07-21 13:22:40|7025.7|7022.9|7026.3|7023.5|7027.7|7024.9|7025|7022.2|493
1626873770000|2021-07-21 13:22:50|7026|7023.2|7030|7027.2|7031.8|7029|7026|7023.2|220
1626873780000|2021-07-21 13:23:00|7030.3|7027.5|7034.3|7031.5|7034.5|7031.7|7028.8|7026|227
1626873790000|2021-07-21 13:23:10|7034.5|7031.7|7030.6|7027.8|7034.5|7031.7|7030.2|7027.4|85
1626873800000|2021-07-21 13:23:20|7031|7028.2|7032.1|7029.3|7032.2|7029.4|7029.1|7026.3|192
1626873810000|2021-07-21 13:23:30|7032.6|7029.8|7031.1|7028.3|7032.6|7029.8|7031.1|7028.3|13
1626873820000|2021-07-21 13:23:40|7031.2|7028.4|7030.6|7027.8|7032|7029.2|7030.5|7027.7|4
1626873830000|2021-07-21 13:23:50|7031.1|7028.3|7032.1|7029.3|7032.6|7029.8|7031|7028.2|29
1626873840000|2021-07-21 13:24:00|7032.2|7029.4|7032.6|7029.8|7033.6|7030.8|7032.1|7029.3|22
1626873850000|2021-07-21 13:24:10|7033|7030.2|7031.5|7028.7|7033.5|7030.7|7031.1|7028.3|68
1626873860000|2021-07-21 13:24:20|7031.6|7028.8|7031.6|7028.8|7032.6|7029.8|7031|7028.2|10
1626873870000|2021-07-21 13:24:30|7032.1|7029.3|7032|7029.2|7033.1|7030.3|7032|7029.2|10
1626873880000|2021-07-21 13:24:40|7031.6|7028.8|7031|7028.2|7031.6|7028.8|7031|7028.2|11
1626873890000|2021-07-21 13:24:50|7031.6|7028.8|7032.1|7029.3|7033|7030.2|7031.1|7028.3|43
1626873900000|2021-07-21 13:25:00|7032.2|7029.4|7032|7029.2|7033|7030.2|7031.6|7028.8|104
1626873910000|2021-07-21 13:25:10|7031.8|7029|7032.4|7029.6|7032.4|7029.6|7030|7027.2|75
1626873920000|2021-07-21 13:25:20|7032.3|7029.5|7032.8|7030|7033.3|7030.5|7031.9|7029.1|22
1626873930000|2021-07-21 13:25:30|7032.9|7030.1|7032.9|7030.1|7033.9|7031.1|7030.8|7028|143
1626873940000|2021-07-21 13:25:40|7032.8|7030|7035.4|7032.6|7035.4|7032.6|7032.8|7030|28
1626873950000|2021-07-21 13:25:50|7035.9|7033.1|7035.4|7032.6|7036.9|7034.1|7034.9|7032.1|42
1626873960000|2021-07-21 13:26:00|7035.3|7032.5|7035.9|7033.1|7036.9|7034.1|7034.1|7031.3|85
1626873970000|2021-07-21 13:26:10|7034.9|7032.1|7033.7|7030.9|7034.9|7032.1|7032.8|7030|42
1626873980000|2021-07-21 13:26:20|7032.8|7030|7034.8|7032|7034.8|7032|7032.2|7029.4|46
1626873990000|2021-07-21 13:26:30|7034.7|7031.9|7032.8|7030|7034.7|7031.9|7031.8|7029|195
1626874000000|2021-07-21 13:26:40|7033.3|7030.5|7033.7|7030.9|7033.8|7031|7032.8|7030|17
1626874010000|2021-07-21 13:26:50|7033.8|7031|7035.3|7032.5|7036.3|7033.5|7033.7|7030.9|38
1626874020000|2021-07-21 13:27:00|7035.8|7033|7035.3|7032.5|7035.9|7033.1|7034.8|7032|29
1626874030000|2021-07-21 13:27:10|7034.8|7032|7033.3|7030.5|7035.3|7032.5|7033.3|7030.5|112
1626874040000|2021-07-21 13:27:20|7033.7|7030.9|7033.9|7031.1|7034.3|7031.5|7033.7|7030.9|14
1626874050000|2021-07-21 13:27:30|7034.3|7031.5|7033.2|7030.4|7035.3|7032.5|7033.2|7030.4|125
1626874060000|2021-07-21 13:27:40|7032.9|7030.1|7033.9|7031.1|7034.7|7031.9|7032.9|7030.1|27
1626874070000|2021-07-21 13:27:50|7034.7|7031.9|7034.9|7032.1|7035.9|7033.1|7034.7|7031.9|230
1626874080000|2021-07-21 13:28:00|7035.3|7032.5|7036.9|7034.1|7036.9|7034.1|7035.3|7032.5|27
1626874090000|2021-07-21 13:28:10|7037.4|7034.6|7036.9|7034.1|7037.9|7035.1|7036.9|7034.1|70
1626874100000|2021-07-21 13:28:20|7036.8|7034|7038.9|7036.1|7039.3|7036.5|7036.8|7034|67
1626874110000|2021-07-21 13:28:30|7039.6|7036.8|7038.4|7035.6|7039.6|7036.8|7037.9|7035.1|26
1626874120000|2021-07-21 13:28:40|7037.9|7035.1|7037.6|7034.8|7037.9|7035.1|7037.1|7034.3|42
1626874130000|2021-07-21 13:28:50|7037.9|7035.1|7038.9|7036.1|7038.9|7036.1|7037.9|7035.1|116
1626874140000|2021-07-21 13:29:00|7045.7|7035.7|7039.6|7036.8|7045.7|7039.3|7039.6|7035.7|512
1626874150000|2021-07-21 13:29:10|7039.2|7036.4|7040.6|7037.8|7040.6|7037.8|7039.2|7036.4|24
1626874160000|2021-07-21 13:29:20|7040.9|7038.1|7042.2|7039.4|7042.2|7039.4|7040.9|7038.1|31
1626874170000|2021-07-21 13:29:30|7042.6|7039.8|7043.9|7041.1|7044.9|7042.1|7042.1|7039.3|123
1626874180000|2021-07-21 13:29:40|7044.1|7041.3|7043.6|7040.8|7044.4|7041.6|7042.9|7040.1|56
1626874190000|2021-07-21 13:29:50|7043.1|7040.3|7042.6|7039.8|7043.6|7040.8|7042.6|7039.8|52
1626874200000|2021-07-21 13:30:00|7042.4|7039.6|7044.9|7042.1|7044.9|7042.1|7042.1|7039.3|198
1626874210000|2021-07-21 13:30:10|7045.9|7043.1|7050.4|7047.6|7050.6|7047.8|7045.9|7043.1|300
1626874220000|2021-07-21 13:30:20|7050.1|7047.3|7049.6|7046.8|7050.1|7047.3|7047.9|7045.1|114
1626874230000|2021-07-21 13:30:30|7048.9|7046.1|7051.2|7048.4|7051.2|7048.4|7048.9|7046.1|63
1626874240000|2021-07-21 13:30:40|7051.9|7049.1|7050.6|7047.8|7051.9|7049.1|7048.9|7046.1|119
1626874250000|2021-07-21 13:30:50|7050.4|7047.6|7052.2|7049.4|7052.9|7050.1|7049.6|7046.8|217
1626874260000|2021-07-21 13:31:00|7052.6|7049.8|7046.8|7044|7053.2|7050.4|7046.8|7044|327
1626874270000|2021-07-21 13:31:10|7047.2|7044.4|7050.3|7047.5|7051.7|7048.9|7046.9|7044.1|291
1626874280000|2021-07-21 13:31:20|7049.9|7047.1|7053.4|7050.6|7053.4|7050.6|7049.9|7047.1|150
1626874290000|2021-07-21 13:31:30|7053.9|7051.1|7053.9|7051.1|7055.3|7052.5|7052.7|7049.9|183
1626874300000|2021-07-21 13:31:40|7054.9|7052.1|7054.6|7051.8|7054.9|7052.1|7053.9|7051.1|243
1626874310000|2021-07-21 13:31:50|7053.9|7051.1|7053.6|7050.8|7053.9|7051.1|7052.1|7049.3|104
1626874320000|2021-07-21 13:32:00|7054.3|7051.5|7056.9|7054.1|7057.9|7055.1|7054.1|7051.3|416
1626874330000|2021-07-21 13:32:10|7056.8|7054|7057.9|7055.1|7057.9|7055.1|7054.9|7052.1|95
1626874340000|2021-07-21 13:32:20|7057.6|7054.8|7056.6|7053.8|7058.2|7055.4|7055.9|7053.1|82
1626874350000|2021-07-21 13:32:30|7056.2|7053.4|7060.9|7058.1|7061.9|7059.1|7055.9|7053.1|175
1626874360000|2021-07-21 13:32:40|7060.6|7057.8|7061.2|7058.4|7061.2|7058.4|7059.4|7056.6|62
1626874370000|2021-07-21 13:32:50|7061.9|7059.1|7061.1|7058.3|7062.6|7059.8|7061.1|7058.3|44
1626874380000|2021-07-21 13:33:00|7061.2|7058.4|7057.4|7054.6|7061.4|7058.6|7056.6|7053.8|201
1626874390000|2021-07-21 13:33:10|7057.6|7054.8|7058.9|7056.1|7058.9|7056.1|7056.9|7054.1|90
1626874400000|2021-07-21 13:33:20|7059.9|7057.1|7061.7|7058.9|7062.1|7059.3|7059.4|7056.6|52
1626874410000|2021-07-21 13:33:30|7062.1|7059.3|7061.2|7058.4|7062.6|7059.8|7061.1|7058.3|38
1626874420000|2021-07-21 13:33:40|7061.6|7058.8|7064.1|7061.3|7064.1|7061.3|7060.9|7058.1|54
1626874430000|2021-07-21 13:33:50|7063.6|7060.8|7063.4|7060.6|7064.1|7061.3|7063.1|7060.3|62
1626874440000|2021-07-21 13:34:00|7063.1|7060.3|7062.6|7059.8|7063.9|7061.1|7062.6|7059.8|118
1626874450000|2021-07-21 13:34:10|7062.9|7060.1|7060.9|7058.1|7062.9|7060.1|7060.3|7057.5|65
1626874460000|2021-07-21 13:34:20|7060.6|7057.8|7060.9|7058.1|7062.1|7059.3|7059.8|7057|93
1626874470000|2021-07-21 13:34:30|7060.8|7058|7060.6|7057.8|7062.1|7059.3|7060.1|7057.3|64
1626874480000|2021-07-21 13:34:40|7060.4|7057.6|7060.1|7057.3|7060.6|7057.8|7059.9|7057.1|11
1626874490000|2021-07-21 13:34:50|7060.4|7057.6|7067.6|7064.8|7067.6|7064.8|7059.9|7057.1|252
1626874500000|2021-07-21 13:35:00|7067.9|7065.1|7068.6|7065.8|7069.9|7067.1|7067.1|7064.3|91
1626874510000|2021-07-21 13:35:10|7068.9|7066.1|7066.9|7064.1|7069.1|7066.3|7066.9|7064.1|95
1626874520000|2021-07-21 13:35:20|7066.8|7064|7065.1|7062.3|7067.6|7064.8|7065.1|7062.3|129
1626874530000|2021-07-21 13:35:30|7064.9|7062.1|7064.2|7061.4|7065.2|7062.4|7064.1|7061.3|39
1626874540000|2021-07-21 13:35:40|7064.1|7061.3|7064.1|7061.3|7065.9|7063.1|7063.9|7061.1|101
1626874550000|2021-07-21 13:35:50|7063.4|7060.6|7063.2|7060.4|7064.1|7061.3|7062.9|7060.1|72
1626874560000|2021-07-21 13:36:00|7063.7|7060.9|7065.6|7062.8|7069.1|7066.3|7063.6|7060.8|46
1626874570000|2021-07-21 13:36:10|7066.1|7063.3|7068.1|7065.3|7068.2|7065.4|7065.9|7063.1|20
1626874580000|2021-07-21 13:36:20|7067.6|7064.8|7068.2|7065.4|7068.6|7065.8|7067.6|7064.8|35
1626874590000|2021-07-21 13:36:30|7068.6|7065.8|7068.1|7065.3|7069.6|7066.8|7068.1|7065.3|61
1626874600000|2021-07-21 13:36:40|7067.6|7064.8|7068.2|7065.4|7068.7|7065.9|7067.6|7064.8|13
1626874610000|2021-07-21 13:36:50|7068.1|7065.3|7066.6|7063.8|7068.6|7065.8|7066.6|7063.8|115
1626874620000|2021-07-21 13:37:00|7066.9|7064.1|7069.6|7066.8|7069.9|7067.1|7066.9|7064.1|40
1626874630000|2021-07-21 13:37:10|7069.4|7066.6|7068.6|7065.8|7069.4|7066.6|7068.6|7065.8|31
1626874640000|2021-07-21 13:37:20|7069.4|7066.6|7069.6|7066.8|7069.6|7066.8|7068.9|7066.1|182
1626874650000|2021-07-21 13:37:30|7069.9|7067.1|7069.9|7067.1|7071.1|7068.3|7069.1|7066.3|198
1626874660000|2021-07-21 13:37:40|7070.1|7067.3|7069.2|7066.4|7070.1|7067.3|7067.9|7065.1|55
1626874670000|2021-07-21 13:37:50|7068.6|7065.8|7067.4|7064.6|7068.6|7065.8|7067.2|7064.4|91
1626874680000|2021-07-21 13:38:00|7067.6|7064.8|7066.1|7063.3|7067.9|7065.1|7064.6|7061.8|121
1626874690000|2021-07-21 13:38:10|7066.2|7063.4|7066.1|7063.3|7066.2|7063.4|7066.1|7063.3|15
1626874700000|2021-07-21 13:38:20|7066.2|7063.4|7068.9|7066.1|7069.2|7066.4|7066.2|7063.4|116
1626874710000|2021-07-21 13:38:30|7068.1|7065.3|7066.6|7063.8|7068.6|7065.8|7064.7|7061.9|105
1626874720000|2021-07-21 13:38:40|7066.2|7063.4|7066.6|7063.8|7067.6|7064.8|7066.1|7063.3|41
1626874730000|2021-07-21 13:38:50|7066.4|7063.6|7064.6|7061.8|7066.6|7063.8|7064.6|7061.8|59
1626874740000|2021-07-21 13:39:00|7064.9|7062.1|7063.9|7061.1|7065.6|7062.8|7063.8|7061|83
1626874750000|2021-07-21 13:39:10|7064.1|7061.3|7062.6|7059.8|7064.6|7061.8|7062.6|7059.8|52
1626874760000|2021-07-21 13:39:20|7063.1|7060.3|7061.9|7059.1|7063.2|7060.4|7061.9|7059.1|51
1626874770000|2021-07-21 13:39:30|7061.6|7058.8|7062.6|7059.8|7063.1|7060.3|7061.1|7058.3|105
1626874780000|2021-07-21 13:39:40|7063.1|7060.3|7061.6|7058.8|7063.6|7060.8|7060.9|7058.1|34
1626874790000|2021-07-21 13:39:50|7061.1|7058.3|7058.9|7056.1|7061.2|7058.4|7058.9|7056.1|43
1626874800000|2021-07-21 13:40:00|7058.6|7055.8|7052.9|7050.1|7058.6|7055.8|7052.9|7050.1|212
1626874810000|2021-07-21 13:40:10|7053.4|7050.6|7052.6|7049.8|7053.4|7050.6|7052.4|7049.6|122
1626874820000|2021-07-21 13:40:20|7051.9|7049.1|7052.4|7049.6|7052.4|7049.6|7050.9|7048.1|200
1626874830000|2021-07-21 13:40:30|7052.6|7049.8|7055.6|7052.8|7056.2|7053.4|7052.4|7049.6|58
1626874840000|2021-07-21 13:40:40|7055.2|7052.4|7059.6|7056.8|7060.1|7057.3|7055.1|7052.3|149
1626874850000|2021-07-21 13:40:50|7059.9|7057.1|7065.1|7062.3|7065.1|7062.3|7059.9|7057.1|105
1626874860000|2021-07-21 13:41:00|7064.7|7061.9|7063.8|7061|7065.6|7062.8|7063.2|7060.4|106
1626874870000|2021-07-21 13:41:10|7064.2|7061.4|7064.6|7061.8|7066.2|7063.4|7063.7|7060.9|62
1626874880000|2021-07-21 13:41:20|7064.1|7061.3|7062.7|7059.9|7064.1|7061.3|7062.6|7059.8|17
1626874890000|2021-07-21 13:41:30|7062.8|7060|7064.5|7061.7|7065.2|7062.4|7061.3|7058.5|56
1626874900000|2021-07-21 13:41:40|7064|7061.2|7063|7060.2|7064|7061.2|7063|7060.2|110
1626874910000|2021-07-21 13:41:50|7063.2|7060.4|7060.5|7057.7|7063.2|7060.4|7059.5|7056.7|40
1626874920000|2021-07-21 13:42:00|7060.7|7057.9|7062.7|7059.9|7062.7|7059.9|7060.7|7057.9|70
1626874930000|2021-07-21 13:42:10|7062.5|7059.7|7061.5|7058.7|7063.2|7060.4|7061.5|7058.7|47
1626874940000|2021-07-21 13:42:20|7061.7|7058.9|7058.9|7056.1|7061.7|7058.9|7058.9|7056.1|28
1626874950000|2021-07-21 13:42:30|7058.5|7055.7|7059.2|7056.4|7059.5|7056.7|7057.7|7054.9|124
1626874960000|2021-07-21 13:42:40|7059.5|7056.7|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|26
1626874970000|2021-07-21 13:42:50|7058.9|7056.1|7057.2|7054.4|7058.9|7056.1|7056.7|7053.9|33
1626874980000|2021-07-21 13:43:00|7057.5|7054.7|7060.4|7057.6|7060.7|7057.9|7057.5|7054.7|29
1626874990000|2021-07-21 13:43:10|7061.2|7058.4|7064.5|7061.7|7064.5|7061.7|7061.2|7058.4|31
1626875000000|2021-07-21 13:43:20|7063.7|7060.9|7063.7|7060.9|7064.5|7061.7|7063.5|7060.7|42
1626875010000|2021-07-21 13:43:30|7063.5|7060.7|7063|7060.2|7063.5|7060.7|7061.7|7058.9|17
1626875020000|2021-07-21 13:43:40|7062.7|7059.9|7061.7|7058.9|7063.2|7060.4|7061.2|7058.4|18
1626875030000|2021-07-21 13:43:50|7062.2|7059.4|7060.4|7057.6|7063.9|7061.1|7060.4|7057.6|911
1626875040000|2021-07-21 13:44:00|7060.3|7057.5|7061.4|7058.6|7061.9|7059.1|7060.3|7057.5|82
1626875050000|2021-07-21 13:44:10|7061.8|7059|7061|7058.2|7062|7059.2|7060.4|7057.6|222
1626875060000|2021-07-21 13:44:20|7060.5|7057.7|7059.2|7056.4|7060.5|7057.7|7058.4|7055.6|218
1626875070000|2021-07-21 13:44:30|7059.5|7056.7|7058.5|7055.7|7060.5|7057.7|7057.9|7055.1|36
1626875080000|2021-07-21 13:44:40|7058.9|7056.1|7059.9|7057.1|7059.9|7057.1|7058.5|7055.7|52
1626875090000|2021-07-21 13:44:50|7059.5|7056.7|7058.5|7055.7|7059.5|7056.7|7058.4|7055.6|15
1626875100000|2021-07-21 13:45:00|7057.9|7055.1|7062.5|7059.7|7062.5|7059.7|7057.9|7055.1|50
1626875110000|2021-07-21 13:45:10|7062.9|7060.1|7067.7|7064.9|7068|7065.2|7062.9|7060.1|63
1626875120000|2021-07-21 13:45:20|7068.2|7065.4|7068.5|7065.7|7069.9|7067.1|7066.7|7063.9|140
1626875130000|2021-07-21 13:45:30|7068.7|7065.9|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|39
1626875140000|2021-07-21 13:45:40|7070.2|7067.4|7071|7068.2|7071.2|7068.4|7070|7067.2|34
1626875150000|2021-07-21 13:45:50|7070.9|7068.1|7071.5|7068.7|7072.2|7069.4|7069|7066.2|39
1626875160000|2021-07-21 13:46:00|7071.2|7068.4|7081.5|7078.7|7081.7|7078.9|7071.2|7068.4|501
1626875170000|2021-07-21 13:46:10|7082.2|7079.4|7084|7081.2|7087.8|7083.1|7082.2|7077.8|435
1626875180000|2021-07-21 13:46:20|7084.5|7081.7|7083.5|7080.7|7084.5|7081.7|7082.9|7080.1|65
1626875190000|2021-07-21 13:46:30|7083.2|7080.4|7085.9|7083.1|7086.2|7083.4|7082|7079.2|150
1626875200000|2021-07-21 13:46:40|7085.2|7082.4|7083.9|7081.1|7085.2|7082.4|7083.9|7081.1|50
1626875210000|2021-07-21 13:46:50|7083.5|7080.7|7082.5|7079.7|7083.9|7081.1|7082.5|7079.7|31
1626875220000|2021-07-21 13:47:00|7082.9|7080.1|7084.9|7082.1|7085.9|7083.1|7082|7079.2|160
1626875230000|2021-07-21 13:47:10|7084.4|7081.6|7082.2|7079.4|7085.7|7082.9|7082.2|7079.4|108
1626875240000|2021-07-21 13:47:20|7082.5|7079.7|7083.5|7080.7|7084.9|7082.1|7082.5|7079.7|61
1626875250000|2021-07-21 13:47:30|7083.2|7080.4|7082.5|7079.7|7083.7|7080.9|7082.5|7079.7|59
1626875260000|2021-07-21 13:47:40|7082.7|7079.9|7080.5|7077.7|7083|7080.2|7079.7|7076.9|63
1626875270000|2021-07-21 13:47:50|7081.2|7078.4|7080.2|7077.4|7081.2|7078.4|7079.5|7076.7|67
1626875280000|2021-07-21 13:48:00|7080.5|7077.7|7083.5|7080.7|7083.9|7081.1|7080.5|7077.7|72
1626875290000|2021-07-21 13:48:10|7083.2|7080.4|7082.9|7080.1|7083.7|7080.9|7081.2|7078.4|85
1626875300000|2021-07-21 13:48:20|7082.5|7079.7|7081.5|7078.7|7082.5|7079.7|7081|7078.2|45
1626875310000|2021-07-21 13:48:30|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7080.9|7078.1|57
1626875320000|2021-07-21 13:48:40|7082.5|7079.7|7082.5|7079.7|7083.2|7080.4|7081.5|7078.7|78
1626875330000|2021-07-21 13:48:50|7082.2|7079.4|7082.7|7079.9|7084.5|7081.7|7081.7|7078.9|69
1626875340000|2021-07-21 13:49:00|7083.2|7080.4|7084.2|7081.4|7084.5|7081.7|7083.2|7080.4|59
1626875350000|2021-07-21 13:49:10|7083.9|7081.1|7086.2|7083.4|7087.2|7084.4|7083.9|7081.1|62
1626875360000|2021-07-21 13:49:20|7087|7084.2|7086.5|7083.7|7087|7084.2|7085.9|7083.1|23
1626875370000|2021-07-21 13:49:30|7086.9|7084.1|7087.5|7084.7|7088|7085.2|7086.9|7084.1|45
1626875380000|2021-07-21 13:49:40|7087.4|7084.6|7090.9|7088.1|7090.9|7088.1|7086.9|7084.1|54
1626875390000|2021-07-21 13:49:50|7090.5|7087.7|7089.2|7086.4|7090.5|7087.7|7088.2|7085.4|79
1626875400000|2021-07-21 13:50:00|7089.5|7086.7|7094.5|7091.7|7097.5|7094.7|7089.5|7086.7|256
1626875410000|2021-07-21 13:50:10|7094.9|7092.1|7095.5|7092.7|7095.5|7092.7|7093.9|7091.1|104
1626875420000|2021-07-21 13:50:20|7096.9|7094.1|7094.5|7091.7|7097.5|7094.7|7094.4|7091.6|90
1626875430000|2021-07-21 13:50:30|7094.2|7091.4|7095.2|7092.4|7095.2|7092.4|7094.2|7091.4|32
1626875440000|2021-07-21 13:50:40|7094.8|7092|7092.5|7089.7|7094.8|7092|7092|7089.2|97
1626875450000|2021-07-21 13:50:50|7092.2|7089.4|7094.2|7091.4|7094.2|7091.4|7091.5|7088.7|397
1626875460000|2021-07-21 13:51:00|7093.8|7091|7092.9|7090.1|7094.2|7091.4|7092.9|7090.1|20
1626875470000|2021-07-21 13:51:10|7092.5|7089.7|7089.2|7086.4|7092.5|7089.7|7088.5|7085.7|80
1626875480000|2021-07-21 13:51:20|7090|7087.2|7087.2|7084.4|7091.4|7088.6|7086.7|7083.9|937
1626875490000|2021-07-21 13:51:30|7086.8|7084|7088|7085.2|7089.2|7086.4|7085.8|7083|950
1626875500000|2021-07-21 13:51:40|7088.2|7085.4|7086.5|7083.7|7088.5|7085.7|7086.5|7083.7|82
1626875510000|2021-07-21 13:51:50|7088.2|7085.4|7087.9|7085.1|7088.5|7085.7|7087.5|7084.7|33
1626875520000|2021-07-21 13:52:00|7087.5|7084.7|7087.5|7084.7|7090.5|7087.7|7087.4|7084.6|126
1626875530000|2021-07-21 13:52:10|7087|7084.2|7087.9|7085.1|7088.5|7085.7|7087|7084.2|89
1626875540000|2021-07-21 13:52:20|7087.7|7084.9|7087.5|7084.7|7087.7|7084.9|7086.5|7083.7|36
1626875550000|2021-07-21 13:52:30|7087.2|7084.4|7088.5|7085.7|7088.5|7085.7|7087|7084.2|25
1626875560000|2021-07-21 13:52:40|7088.9|7086.1|7091|7088.2|7092|7089.2|7088.9|7086.1|69
1626875570000|2021-07-21 13:52:50|7090.9|7088.1|7090.5|7087.7|7091|7088.2|7090.2|7087.4|10
1626875580000|2021-07-21 13:53:00|7090.9|7088.1|7092.5|7089.7|7092.5|7089.7|7090.9|7088.1|52
1626875590000|2021-07-21 13:53:10|7092.4|7089.6|7088.5|7085.7|7092.4|7089.6|7088.4|7085.6|57
1626875600000|2021-07-21 13:53:20|7089|7086.2|7085.5|7082.7|7089|7086.2|7085.2|7082.4|107
1626875610000|2021-07-21 13:53:30|7085.9|7083.1|7083.5|7080.7|7086.5|7083.7|7082.9|7080.1|122
1626875620000|2021-07-21 13:53:40|7084|7081.2|7083.3|7080.5|7084.9|7082.1|7082.3|7079.5|175
1626875630000|2021-07-21 13:53:50|7083.7|7080.9|7084.9|7082.1|7085.3|7082.5|7083.3|7080.5|20
1626875640000|2021-07-21 13:54:00|7085.3|7082.5|7084.3|7081.5|7086.9|7084.1|7083.8|7081|73
1626875650000|2021-07-21 13:54:10|7084.2|7081.4|7083.2|7080.4|7084.3|7081.5|7083.2|7080.4|62
1626875660000|2021-07-21 13:54:20|7082.8|7080|7082.7|7079.9|7083.2|7080.4|7081.3|7078.5|30
1626875670000|2021-07-21 13:54:30|7082.3|7079.5|7083.8|7081|7083.8|7081|7081.9|7079.1|63
1626875680000|2021-07-21 13:54:40|7083.7|7080.9|7084.3|7081.5|7085.8|7083|7083.3|7080.5|59
1626875690000|2021-07-21 13:54:50|7084.7|7081.9|7085.3|7082.5|7086.4|7083.6|7084.7|7081.9|57
1626875700000|2021-07-21 13:55:00|7084.9|7082.1|7085.7|7082.9|7088.4|7085.6|7084.9|7082.1|47
1626875710000|2021-07-21 13:55:10|7085.3|7082.5|7087.8|7085|7088.3|7085.5|7085.3|7082.5|241
1626875720000|2021-07-21 13:55:20|7086.9|7084.1|7085.8|7083|7086.9|7084.1|7085|7082.2|16
1626875730000|2021-07-21 13:55:30|7085.4|7082.6|7085.3|7082.5|7086.9|7084.1|7084.3|7081.5|80
1626875740000|2021-07-21 13:55:40|7084.9|7082.1|7084.2|7081.4|7084.9|7082.1|7082.9|7080.1|125
1626875750000|2021-07-21 13:55:50|7085.3|7082.5|7087.8|7085|7088.9|7086.1|7085.3|7082.5|174
1626875760000|2021-07-21 13:56:00|7087.4|7084.6|7088.3|7085.5|7088.9|7086.1|7085.9|7083.1|67
1626875770000|2021-07-21 13:56:10|7088.4|7085.6|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|50
1626875780000|2021-07-21 13:56:20|7087.5|7084.7|7084.4|7081.6|7087.9|7085.1|7084.3|7081.5|65
1626875790000|2021-07-21 13:56:30|7084.3|7081.5|7083.9|7081.1|7085.3|7082.5|7083.9|7081.1|10
1626875800000|2021-07-21 13:56:40|7083.7|7080.9|7083.3|7080.5|7083.7|7080.9|7082.3|7079.5|46
1626875810000|2021-07-21 13:56:50|7083.4|7080.6|7082.9|7080.1|7083.4|7080.6|7082.4|7079.6|90
1626875820000|2021-07-21 13:57:00|7083.3|7080.5|7081.3|7078.5|7084.4|7081.6|7081.3|7078.5|35
1626875830000|2021-07-21 13:57:10|7081.4|7078.6|7083.7|7080.9|7083.7|7080.9|7080.3|7077.5|105
1626875840000|2021-07-21 13:57:20|7083.3|7080.5|7083.8|7081|7084.3|7081.5|7082.8|7080|28
1626875850000|2021-07-21 13:57:30|7083.7|7080.9|7083.8|7081|7083.9|7081.1|7082.8|7080|31
1626875860000|2021-07-21 13:57:40|7083.7|7080.9|7078.3|7075.5|7083.7|7080.9|7077.7|7074.9|20
1626875870000|2021-07-21 13:57:50|7077.8|7075|7078.8|7076|7079.9|7077.1|7077.7|7074.9|21
1626875880000|2021-07-21 13:58:00|7079.3|7076.5|7081.7|7078.9|7082.3|7079.5|7079.3|7076.5|15
1626875890000|2021-07-21 13:58:10|7080.9|7078.1|7081.9|7079.1|7081.9|7079.1|7080.8|7078|99
1626875900000|2021-07-21 13:58:20|7081.7|7078.9|7083.3|7080.5|7083.3|7080.5|7081.7|7078.9|9
1626875910000|2021-07-21 13:58:30|7083.2|7080.4|7084.3|7081.5|7084.9|7082.1|7083.2|7080.4|16
1626875920000|2021-07-21 13:58:40|7083.8|7081|7087.3|7084.5|7087.3|7084.5|7083.8|7081|27
1626875930000|2021-07-21 13:58:50|7087.2|7084.4|7084.9|7082.1|7087.2|7084.4|7084.9|7082.1|167
1626875940000|2021-07-21 13:59:00|7085|7082.2|7086.3|7083.5|7086.4|7083.6|7084.9|7082.1|52
1626875950000|2021-07-21 13:59:10|7085.8|7083|7087.3|7084.5|7087.9|7085.1|7085.8|7083|28
1626875960000|2021-07-21 13:59:20|7087.2|7084.4|7088.3|7085.5|7088.3|7085.5|7086.3|7083.5|50
1626875970000|2021-07-21 13:59:30|7088.7|7085.9|7092.3|7089.5|7092.3|7089.5|7088.7|7085.9|85
1626875980000|2021-07-21 13:59:40|7091.9|7089.1|7091.9|7089.1|7093.7|7090.9|7091.3|7088.5|156
1626875990000|2021-07-21 13:59:50|7092.3|7089.5|7091.9|7089.1|7093.3|7090.5|7090.3|7087.5|77
1626876000000|2021-07-21 14:00:00|7092.3|7089.5|7097.7|7094.9|7098.3|7095.5|7092.3|7089.5|135
1626876010000|2021-07-21 14:00:10|7097.8|7095|7097.3|7094.5|7098.3|7095.5|7095.7|7092.9|75
1626876020000|2021-07-21 14:00:20|7096.9|7094.1|7093.3|7090.5|7096.9|7094.1|7092.7|7089.9|166
1626876030000|2021-07-21 14:00:30|7093.7|7090.9|7095.7|7092.9|7095.9|7093.1|7093.7|7090.9|66
1626876040000|2021-07-21 14:00:40|7094.9|7092.1|7096.3|7093.5|7096.3|7093.5|7094.8|7092|38
1626876050000|2021-07-21 14:00:50|7096.7|7093.9|7097.7|7094.9|7099.7|7096.9|7096.7|7093.9|64
1626876060000|2021-07-21 14:01:00|7098.4|7095.6|7097.3|7094.5|7098.8|7096|7096.8|7094|53
1626876070000|2021-07-21 14:01:10|7097.2|7094.4|7094.7|7091.9|7097.3|7094.5|7094.7|7091.9|40
1626876080000|2021-07-21 14:01:20|7095.2|7092.4|7096.8|7094|7098.3|7095.5|7094.7|7091.9|98
1626876090000|2021-07-21 14:01:30|7096.7|7093.9|7098.3|7095.5|7098.8|7096|7096.7|7093.9|37
1626876100000|2021-07-21 14:01:40|7098.2|7095.4|7097.3|7094.5|7098.3|7095.5|7097.3|7094.5|18
1626876110000|2021-07-21 14:01:50|7096.9|7094.1|7095.7|7092.9|7096.9|7094.1|7095.7|7092.9|23
1626876120000|2021-07-21 14:02:00|7095.3|7092.5|7099.3|7096.5|7099.3|7096.5|7095.2|7092.4|66
1626876130000|2021-07-21 14:02:10|7099.4|7096.6|7101.9|7099.1|7101.9|7099.1|7099.3|7096.5|23
1626876140000|2021-07-21 14:02:20|7101.8|7099|7104.9|7102.1|7104.9|7102.1|7101.3|7098.5|102
1626876150000|2021-07-21 14:02:30|7105.3|7102.5|7103.9|7101.1|7105.3|7102.5|7103.9|7101.1|126
1626876160000|2021-07-21 14:02:40|7104.7|7101.9|7105.9|7103.1|7105.9|7103.1|7104.3|7101.5|245
1626876170000|2021-07-21 14:02:50|7105.1|7102.3|7105.7|7102.9|7105.9|7103.1|7104.7|7101.9|173
1626876180000|2021-07-21 14:03:00|7105.3|7102.5|7102.8|7100|7105.3|7102.5|7101.9|7099.1|89
1626876190000|2021-07-21 14:03:10|7102.7|7099.9|7100.8|7098|7102.9|7100.1|7099.9|7097.1|106
1626876200000|2021-07-21 14:03:20|7100.9|7098.1|7102.8|7100|7102.8|7100|7100.3|7097.5|52
1626876210000|2021-07-21 14:03:30|7102.7|7099.9|7101.3|7098.5|7102.8|7100|7100.8|7098|33
1626876220000|2021-07-21 14:03:40|7101.1|7098.3|7103.8|7101|7103.8|7101|7101.1|7098.3|30
1626876230000|2021-07-21 14:03:50|7103.9|7101.1|7102.9|7100.1|7104.3|7101.5|7102.9|7100.1|21
1626876240000|2021-07-21 14:04:00|7104.9|7102.1|7103.9|7101.1|7104.9|7102.1|7102.3|7099.5|101
1626876250000|2021-07-21 14:04:10|7103.6|7100.8|7104.9|7102.1|7104.9|7102.1|7103.3|7100.5|144
1626876260000|2021-07-21 14:04:20|7104.6|7101.8|7101.4|7098.6|7104.8|7102|7101.3|7098.5|60
1626876270000|2021-07-21 14:04:30|7101.3|7098.5|7102.8|7100|7102.9|7100.1|7100.8|7098|37
1626876280000|2021-07-21 14:04:40|7103.3|7100.5|7102.9|7100.1|7103.3|7100.5|7102.3|7099.5|136
1626876290000|2021-07-21 14:04:50|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7102.6|7099.8|54
1626876300000|2021-07-21 14:05:00|7103.3|7100.5|7100.1|7097.3|7103.3|7100.5|7098.8|7096|152
1626876310000|2021-07-21 14:05:10|7099.6|7096.8|7100.9|7098.1|7101.6|7098.8|7099.3|7096.5|48
1626876320000|2021-07-21 14:05:20|7101.3|7098.5|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|133
1626876330000|2021-07-21 14:05:30|7100.8|7098|7102.3|7099.5|7102.6|7099.8|7100.3|7097.5|89
1626876340000|2021-07-21 14:05:40|7102.6|7099.8|7105.9|7103.1|7105.9|7103.1|7102.6|7099.8|67
1626876350000|2021-07-21 14:05:50|7105.6|7102.8|7112.9|7110.1|7113.9|7111.1|7104.9|7102.1|310
1626876360000|2021-07-21 14:06:00|7113.3|7110.5|7111.8|7109|7113.8|7111|7111.8|7109|137
1626876370000|2021-07-21 14:06:10|7111.6|7108.8|7110.1|7107.3|7111.9|7109.1|7110.1|7107.3|66
1626876380000|2021-07-21 14:06:20|7110.3|7107.5|7110.9|7108.1|7111.1|7108.3|7109.6|7106.8|45
1626876390000|2021-07-21 14:06:30|7110.8|7108|7112.3|7109.5|7112.9|7110.1|7110.8|7108|94
1626876400000|2021-07-21 14:06:40|7111.9|7109.1|7109.8|7107|7111.9|7109.1|7109.3|7106.5|147
1626876410000|2021-07-21 14:06:50|7109.9|7107.1|7108.3|7105.5|7110.9|7108.1|7108|7105.2|50
1626876420000|2021-07-21 14:07:00|7107.9|7105.1|7109.9|7107.1|7113.3|7110.5|7107.9|7105.1|216
1626876430000|2021-07-21 14:07:10|7109.8|7107|7109.4|7106.6|7110.6|7107.8|7109.3|7106.5|61
1626876440000|2021-07-21 14:07:20|7109.6|7106.8|7109.8|7107|7109.9|7107.1|7109.1|7106.3|24
1626876450000|2021-07-21 14:07:30|7109.9|7107.1|7109.9|7107.1|7110.6|7107.8|7108.8|7106|31
1626876460000|2021-07-21 14:07:40|7109.1|7106.3|7108.9|7106.1|7109.3|7106.5|7108.3|7105.5|239
1626876470000|2021-07-21 14:07:50|7109.8|7107|7111.3|7108.5|7112.3|7109.5|7109.8|7107|51
1626876480000|2021-07-21 14:08:00|7110.9|7108.1|7108.4|7105.6|7111.8|7109|7108.3|7105.5|127
1626876490000|2021-07-21 14:08:10|7109.3|7106.5|7109.1|7106.3|7109.8|7107|7108.8|7106|30
1626876500000|2021-07-21 14:08:20|7108.8|7106|7110.3|7107.5|7110.3|7107.5|7108.6|7105.8|55
1626876510000|2021-07-21 14:08:30|7109.8|7107|7110.6|7107.8|7110.6|7107.8|7109.8|7107|66
1626876520000|2021-07-21 14:08:40|7110.3|7107.5|7109.9|7107.1|7110.6|7107.8|7108.9|7106.1|155
1626876530000|2021-07-21 14:08:50|7110.6|7107.8|7110.8|7108|7112.3|7109.5|7110.6|7107.8|62
1626876540000|2021-07-21 14:09:00|7110.9|7108.1|7110.9|7108.1|7112.4|7109.6|7109.9|7107.1|47
1626876550000|2021-07-21 14:09:10|7111.3|7108.5|7111.3|7108.5|7111.9|7109.1|7111.3|7108.5|23
1626876560000|2021-07-21 14:09:20|7110.3|7107.5|7108.8|7106|7110.3|7107.5|7108.3|7105.5|47
1626876570000|2021-07-21 14:09:30|7108.4|7105.6|7107.3|7104.5|7109.3|7106.5|7107.3|7104.5|77
1626876580000|2021-07-21 14:09:40|7107.6|7104.8|7107.9|7105.1|7108.3|7105.5|7107.3|7104.5|15
1626876590000|2021-07-21 14:09:50|7107.8|7105|7105.6|7102.8|7107.9|7105.1|7105.6|7102.8|106
1626876600000|2021-07-21 14:10:00|7104.9|7102.1|7105.9|7103.1|7105.9|7103.1|7104.3|7101.5|36
1626876610000|2021-07-21 14:10:10|7105.3|7102.5|7103.8|7101|7105.6|7102.8|7103.3|7100.5|64
1626876620000|2021-07-21 14:10:20|7103.3|7100.5|7103.4|7100.6|7103.9|7101.1|7102.3|7099.5|33
1626876630000|2021-07-21 14:10:30|7103.3|7100.5|7102.5|7099.7|7103.9|7101.1|7102.3|7099.5|54
1626876640000|2021-07-21 14:10:40|7103.3|7100.5|7103.4|7100.6|7104.3|7101.5|7102.9|7100.1|113
1626876650000|2021-07-21 14:10:50|7102.9|7100.1|7102.6|7099.8|7102.9|7100.1|7101.9|7099.1|114
1626876660000|2021-07-21 14:11:00|7102.4|7099.6|7102.3|7099.5|7103.9|7101.1|7102.3|7099.5|41
1626876670000|2021-07-21 14:11:10|7102.6|7099.8|7100.3|7097.5|7102.6|7099.8|7099.6|7096.8|57
1626876680000|2021-07-21 14:11:20|7100.9|7098.1|7099.6|7096.8|7100.9|7098.1|7099.6|7096.8|84
1626876690000|2021-07-21 14:11:30|7099.3|7096.5|7100.3|7097.5|7100.4|7097.6|7099.3|7096.5|9
1626876700000|2021-07-21 14:11:40|||||||||1
1626876710000|2021-07-21 14:11:50|7100|7097.2|7102.3|7099.5|7102.9|7100.1|7099.3|7096.5|125
1626876720000|2021-07-21 14:12:00|7102.4|7099.6|7103.9|7101.1|7104.8|7102|7101.9|7099.1|301
1626876730000|2021-07-21 14:12:10|7103.6|7100.8|7105.4|7102.6|7105.9|7103.1|7102.8|7100|310
1626876740000|2021-07-21 14:12:20|7105.3|7102.5|7107.9|7105.1|7107.9|7105.1|7105.3|7102.5|74
1626876750000|2021-07-21 14:12:30|7108.3|7105.5|7108.3|7105.5|7108.6|7105.8|7107.3|7104.5|1148
1626876760000|2021-07-21 14:12:40|7107.9|7105.1|7107|7104.2|7108.5|7105.7|7106.5|7103.7|441
1626876770000|2021-07-21 14:12:50|7107.1|7104.3|7108.9|7106.1|7108.9|7106.1|7105|7102.2|929
1626876780000|2021-07-21 14:13:00|7108.8|7106|7113.4|7110.6|7113.9|7111.1|7108.8|7106|325
1626876790000|2021-07-21 14:13:10|7113.3|7110.5|7109.9|7107.1|7113.3|7110.5|7109.9|7107.1|133
1626876800000|2021-07-21 14:13:20|7110.6|7107.8|7107.9|7105.1|7110.9|7108.1|7106.8|7104|74
1626876810000|2021-07-21 14:13:30|7107.8|7105|7106.6|7103.8|7107.9|7105.1|7106.4|7103.6|36
1626876820000|2021-07-21 14:13:40|7106.3|7103.5|7104.3|7101.5|7106.3|7103.5|7102.9|7100.1|32
1626876830000|2021-07-21 14:13:50|7104.4|7101.6|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|34
1626876840000|2021-07-21 14:14:00|7105.3|7102.5|7106.3|7103.5|7106.3|7103.5|7105.3|7102.5|58
1626876850000|2021-07-21 14:14:10|7105.9|7103.1|7105.3|7102.5|7106.3|7103.5|7104.9|7102.1|117
1626876860000|2021-07-21 14:14:20|7104.9|7102.1|7100.8|7098|7104.9|7102.1|7099.4|7096.6|84
1626876870000|2021-07-21 14:14:30|7100.6|7097.8|7099.9|7097.1|7101.9|7099.1|7099.8|7097|53
1626876880000|2021-07-21 14:14:40|7099.8|7097|7099.3|7096.5|7100.3|7097.5|7099.3|7096.5|13
1626876890000|2021-07-21 14:14:50|7099.6|7096.8|7103.3|7100.5|7103.3|7100.5|7099.6|7096.8|55
1626876900000|2021-07-21 14:15:00|7102.9|7100.1|7104.3|7101.5|7104.3|7101.5|7102.3|7099.5|38
1626876910000|2021-07-21 14:15:10|7104.6|7101.8|7105.6|7102.8|7106.6|7103.8|7104.3|7101.5|85
1626876920000|2021-07-21 14:15:20|7104.9|7102.1|7101.9|7099.1|7104.9|7102.1|7101.8|7099|50
1626876930000|2021-07-21 14:15:30|7102.3|7099.5|7104.9|7102.1|7105.9|7103.1|7102.3|7099.5|75
1626876940000|2021-07-21 14:15:40|7104.3|7101.5|7103.3|7100.5|7104.3|7101.5|7102.8|7100|33
1626876950000|2021-07-21 14:15:50|7103.9|7101.1|7106.6|7103.8|7106.6|7103.8|7103.9|7101.1|26
1626876960000|2021-07-21 14:16:00|7106.3|7103.5|7105.3|7102.5|7106.3|7103.5|7105.3|7102.5|64
1626876970000|2021-07-21 14:16:10|7104.9|7102.1|7105.3|7102.5|7105.8|7103|7104.9|7102.1|14
1626876980000|2021-07-21 14:16:20|7105.8|7103|7105.3|7102.5|7105.8|7103|7104.9|7102.1|43
1626876990000|2021-07-21 14:16:30|7104.9|7102.1|7105.8|7103|7105.8|7103|7104.3|7101.5|63
1626877000000|2021-07-21 14:16:40|7105.9|7103.1|7105.6|7102.8|7106.3|7103.5|7105.6|7102.8|38
1626877010000|2021-07-21 14:16:50|7104.9|7102.1|7102.6|7099.8|7104.9|7102.1|7102.3|7099.5|42
1626877020000|2021-07-21 14:17:00|7102.4|7099.6|7104.3|7101.5|7104.3|7101.5|7102.1|7099.3|51
1626877030000|2021-07-21 14:17:10|7103.8|7101|7102.6|7099.8|7103.8|7101|7102.6|7099.8|13
1626877040000|2021-07-21 14:17:20|7102.3|7099.5|7101.6|7098.8|7103.3|7100.5|7101.6|7098.8|24
1626877050000|2021-07-21 14:17:30|7100.5|7097.7|7098.6|7095.8|7100.5|7097.7|7098.6|7095.8|97
1626877060000|2021-07-21 14:17:40|7099.1|7096.3|7097.6|7094.8|7099.1|7096.3|7096.6|7093.8|115
1626877070000|2021-07-21 14:17:50|7097.3|7094.5|7097.8|7095|7098.3|7095.5|7096.6|7093.8|102
1626877080000|2021-07-21 14:18:00|7097.9|7095.1|7098.3|7095.5|7100.1|7097.3|7097.9|7095.1|49
1626877090000|2021-07-21 14:18:10|7097.9|7095.1|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|27
1626877100000|2021-07-21 14:18:20|7096.6|7093.8|7096.6|7093.8|7098.3|7095.5|7096.6|7093.8|101
1626877110000|2021-07-21 14:18:30|7096.4|7093.6|7095.8|7093|7096.8|7094|7095.6|7092.8|43
1626877120000|2021-07-21 14:18:40|7096.3|7093.5|7097.6|7094.8|7097.6|7094.8|7095.3|7092.5|88
1626877130000|2021-07-21 14:18:50|7097.8|7095|7096.3|7093.5|7097.8|7095|7095.8|7093|7
1626877140000|2021-07-21 14:19:00|7096.8|7094|7098.6|7095.8|7098.6|7095.8|7096.3|7093.5|28
1626877150000|2021-07-21 14:19:10|7098.8|7096|7095|7092.2|7099.3|7096.5|7094.9|7092.1|156
1626877160000|2021-07-21 14:19:20|7095.6|7092.8|7097.9|7095.1|7097.9|7095.1|7095.3|7092.5|84
1626877170000|2021-07-21 14:19:30|7097.6|7094.8|7099.8|7097|7099.8|7097|7097.3|7094.5|45
1626877180000|2021-07-21 14:19:40|7099.3|7096.5|7098.9|7096.1|7099.3|7096.5|7098.3|7095.5|20
1626877190000|2021-07-21 14:19:50|7098.3|7095.5|7096.2|7093.4|7099.3|7096.5|7096.2|7093.4|165
1626877200000|2021-07-21 14:20:00|7096.6|7093.8|7098.2|7095.4|7098.4|7095.6|7096.2|7093.4|130
1626877210000|2021-07-21 14:20:10|7098.7|7095.9|7103.9|7101.1|7103.9|7101.1|7098.7|7095.9|58
1626877220000|2021-07-21 14:20:20|7104.2|7101.4|7103.6|7100.8|7104.2|7101.4|7102.6|7099.8|25
1626877230000|2021-07-21 14:20:30|7103.2|7100.4|7103.2|7100.4|7104.1|7101.3|7102.7|7099.9|55
1626877240000|2021-07-21 14:20:40|7103.6|7100.8|7102.6|7099.8|7103.6|7100.8|7102.2|7099.4|8
1626877250000|2021-07-21 14:20:50|7102.2|7099.4|7101.9|7099.1|7104.2|7101.4|7101.7|7098.9|74
1626877260000|2021-07-21 14:21:00|7102.2|7099.4|7104.6|7101.8|7104.7|7101.9|7100.2|7097.4|58
1626877270000|2021-07-21 14:21:10|7103.7|7100.9|7103.2|7100.4|7104.7|7101.9|7103.2|7100.4|15
1626877280000|2021-07-21 14:21:20|7103.7|7100.9|7106.2|7103.4|7106.6|7103.8|7103.7|7100.9|223
1626877290000|2021-07-21 14:21:30|7106|7103.2|7103.9|7101.1|7106|7103.2|7103.9|7101.1|48
1626877300000|2021-07-21 14:21:40|7103.6|7100.8|7101.9|7099.1|7104.1|7101.3|7101.2|7098.4|23
1626877310000|2021-07-21 14:21:50|7102.2|7099.4|7103.2|7100.4|7103.2|7100.4|7101.9|7099.1|92
1626877320000|2021-07-21 14:22:00|7102.9|7100.1|7105.2|7102.4|7106.2|7103.4|7102.7|7099.9|55
1626877330000|2021-07-21 14:22:10|||||||||225
1626877340000|2021-07-21 14:22:20|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|36
1626877350000|2021-07-21 14:22:30|7106.6|7103.8|7107.2|7104.4|7108.6|7105.8|7106.6|7103.8|148
1626877360000|2021-07-21 14:22:40|7106.7|7103.9|7107.2|7104.4|7107.2|7104.4|7106.2|7103.4|32
1626877370000|2021-07-21 14:22:50|7107.4|7104.6|7108.2|7105.4|7109.6|7106.8|7106.9|7104.1|116
1626877380000|2021-07-21 14:23:00|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|59
1626877390000|2021-07-21 14:23:10|7107.6|7104.8|7108.2|7105.4|7108.2|7105.4|7107.2|7104.4|41
1626877400000|2021-07-21 14:23:20|7107.9|7105.1|7107.2|7104.4|7107.9|7105.1|7107.2|7104.4|19
1626877410000|2021-07-21 14:23:30|7106.6|7103.8|7107.6|7104.8|7108.2|7105.4|7106.6|7103.8|94
1626877420000|2021-07-21 14:23:40|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|46
1626877430000|2021-07-21 14:23:50|7107.6|7104.8|7108.2|7105.4|7108.2|7105.4|7107.2|7104.4|28
1626877440000|2021-07-21 14:24:00|7108|7105.2|7107.7|7104.9|7108.9|7106.1|7107.6|7104.8|88
1626877450000|2021-07-21 14:24:10|7107.9|7105.1|7107.2|7104.4|7108.7|7105.9|7107.2|7104.4|68
1626877460000|2021-07-21 14:24:20|7107.4|7104.6|7106.6|7103.8|7107.6|7104.8|7106.6|7103.8|89
1626877470000|2021-07-21 14:24:30|7105.9|7103.1|7106.9|7104.1|7106.9|7104.1|7104.2|7101.4|69
1626877480000|2021-07-21 14:24:40|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7106.2|7103.4|28
1626877490000|2021-07-21 14:24:50|7107.6|7104.8|7107.9|7105.1|7107.9|7105.1|7107.6|7104.8|15
1626877500000|2021-07-21 14:25:00|7107.7|7104.9|7108.9|7106.1|7110.2|7107.4|7107.7|7104.9|110
1626877510000|2021-07-21 14:25:10|7108.2|7105.4|7106.9|7104.1|7108.9|7106.1|7105.6|7102.8|166
1626877520000|2021-07-21 14:25:20|7106.4|7103.6|7104.2|7101.4|7106.9|7104.1|7103.9|7101.1|77
1626877530000|2021-07-21 14:25:30|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7102.9|7100.1|97
1626877540000|2021-07-21 14:25:40|7105|7102.2|7105.9|7103.1|7105.9|7103.1|7105|7102.2|56
1626877550000|2021-07-21 14:25:50|7106|7103.2|7105.7|7102.9|7106.9|7104.1|7105.6|7102.8|24
1626877560000|2021-07-21 14:26:00|7105.6|7102.8|7105.2|7102.4|7105.6|7102.8|7104.6|7101.8|21
1626877570000|2021-07-21 14:26:10|7104.9|7102.1|7104.2|7101.4|7104.9|7102.1|7103.9|7101.1|11
1626877580000|2021-07-21 14:26:20|7103.9|7101.1|7103.2|7100.4|7104.4|7101.6|7103.2|7100.4|615
1626877590000|2021-07-21 14:26:30|7103.5|7100.7|7102.2|7099.4|7103.9|7101.1|7102.2|7099.4|39
1626877600000|2021-07-21 14:26:40|7102.4|7099.6|7101.7|7098.9|7102.9|7100.1|7101.7|7098.9|93
1626877610000|2021-07-21 14:26:50|7101.9|7099.1|7098.9|7096.1|7101.9|7099.1|7096.9|7094.1|616
1626877620000|2021-07-21 14:27:00|7099.2|7096.4|7099.2|7096.4|7099.6|7096.8|7098.1|7095.3|1827
1626877630000|2021-07-21 14:27:10|7099.6|7096.8|7098.2|7095.4|7099.6|7096.8|7098.2|7095.4|9
1626877640000|2021-07-21 14:27:20|7097.9|7095.1|7096.2|7093.4|7097.9|7095.1|7096.2|7093.4|53
1626877650000|2021-07-21 14:27:30|7095.7|7092.9|7098.7|7095.9|7098.7|7095.9|7095.2|7092.4|41
1626877660000|2021-07-21 14:27:40|7098.9|7096.1|7095.6|7092.8|7099.2|7096.4|7095.2|7092.4|52
1626877670000|2021-07-21 14:27:50|7094.7|7091.9|7095.2|7092.4|7095.2|7092.4|7094.7|7091.9|111
1626877680000|2021-07-21 14:28:00|7095.5|7092.7|7095.7|7092.9|7097.6|7094.8|7095.5|7092.7|48
1626877690000|2021-07-21 14:28:10|7095.9|7093.1|7096.2|7093.4|7096.6|7093.8|7095.9|7093.1|81
1626877700000|2021-07-21 14:28:20|7095.9|7093.1|7096.1|7093.3|7096.4|7093.6|7095.6|7092.8|194
1626877710000|2021-07-21 14:28:30|7096.2|7093.4|7093.2|7090.4|7096.6|7093.8|7092.6|7089.8|67
1626877720000|2021-07-21 14:28:40|7093.6|7090.8|7091.2|7088.4|7093.6|7090.8|7089.6|7083.2|356
1626877730000|2021-07-21 14:28:50|7091.1|7088.3|7090.2|7087.4|7092.1|7089.3|7090.1|7087.3|80
1626877740000|2021-07-21 14:29:00|7090.4|7087.6|7091.6|7088.8|7091.6|7088.8|7090.2|7087.4|62
1626877750000|2021-07-21 14:29:10|7091|7087.6|7090.6|7087.8|7091.1|7088.3|7090.1|7087.3|64
1626877760000|2021-07-21 14:29:20|7090.5|7087.7|7086.6|7083.8|7090.5|7087.7|7086.6|7083.8|50
1626877770000|2021-07-21 14:29:30|7086.7|7083.9|7089.2|7085.2|7089.2|7086.3|7086.7|7083.9|110
1626877780000|2021-07-21 14:29:40|7089.1|7086.3|7089.6|7085.6|7091|7088.2|7088|7085.2|18
1626877790000|2021-07-21 14:29:50|7089.2|7085.2|7089.2|7085.2|7090|7086.8|7088.5|7085.2|39
1626877800000|2021-07-21 14:30:00|7088.7|7085.9|7075.4|7072.6|7094.7|7086.2|7074.5|7071.7|894
1626877810000|2021-07-21 14:30:10|7075.7|7072.9|7078.5|7075.7|7080|7077.2|7070|7067|274
1626877820000|2021-07-21 14:30:20|7078|7075.2|7082|7079.2|7085.2|7082.4|7075.5|7072.2|231
1626877830000|2021-07-21 14:30:30|7079.7|7076.9|7067.5|7064.7|7085.7|7081.7|7067.1|7064.3|533
1626877840000|2021-07-21 14:30:40|7068.5|7065.7|7067.6|7064.8|7069.1|7066.3|7061.1|7058.3|275
1626877850000|2021-07-21 14:30:50|7068.1|7065.3|7078.5|7075.7|7080|7077.2|7068.1|7065.3|158
1626877860000|2021-07-21 14:31:00|7078.9|7076.1|7079.1|7076.3|7083.1|7080.3|7076.9|7073.8|347
1626877870000|2021-07-21 14:31:10|7079|7076.2|7073|7070.2|7079.5|7076.7|7072.5|7069.7|295
1626877880000|2021-07-21 14:31:20|7072.9|7070.1|7077.1|7074.3|7081.7|7074.3|7070.6|7067.8|312
1626877890000|2021-07-21 14:31:30|7077|7074.2|7073|7070.2|7077|7074.2|7071|7068.2|189
1626877900000|2021-07-21 14:31:40|7073.2|7070.4|7078.1|7075.3|7079|7076.2|7073.2|7070.4|230
1626877910000|2021-07-21 14:31:50|7078|7075.2|7083.2|7080.4|7083.6|7080.8|7077.1|7074.3|152
1626877920000|2021-07-21 14:32:00|7084|7081.2|7091.1|7088.3|7092.2|7089.2|7084|7081.2|275
1626877930000|2021-07-21 14:32:10|7090.1|7087.3|7082.2|7079.4|7090.1|7087.3|7082.2|7079.4|436
1626877940000|2021-07-21 14:32:20|7082|7079.2|7085.1|7082.3|7087.6|7084.8|7081.2|7078.4|147
1626877950000|2021-07-21 14:32:30|7085|7082.2|7088|7085.2|7089.1|7086.3|7084.5|7081.7|141
1626877960000|2021-07-21 14:32:40|7088.1|7085.3|7094|7091.2|7095.2|7092.4|7088.1|7085.3|422
1626877970000|2021-07-21 14:32:50|7093.9|7091.1|7088.5|7085.7|7093.9|7091.1|7088.5|7085.7|101
1626877980000|2021-07-21 14:33:00|7089|7086.2|7094.1|7091.3|7094.1|7091.3|7087|7084.2|112
1626877990000|2021-07-21 14:33:10|7094.2|7091.4|7103.1|7100.3|7103.5|7100.7|7094|7091.2|167
1626878000000|2021-07-21 14:33:20|7103|7100.2|7104.4|7101.6|7106.6|7103.8|7103|7100.2|128
1626878010000|2021-07-21 14:33:30|7103.6|7100.8|7103.9|7101.1|7104.6|7101.8|7101.9|7099.1|71
1626878020000|2021-07-21 14:33:40|7103.1|7100.3|7102.5|7099.7|7103.1|7100.3|7099.2|7096.4|102
1626878030000|2021-07-21 14:33:50|7102.9|7100.1|7099.5|7096.7|7102.9|7100.1|7099|7096.2|108
1626878040000|2021-07-21 14:34:00|7099.6|7096.8|7100|7097.2|7101.4|7098.6|7099|7096.2|139
1626878050000|2021-07-21 14:34:10|7099.9|7097.1|7100|7097.2|7101.2|7098.4|7098|7095.2|86
1626878060000|2021-07-21 14:34:20|7099.5|7096.7|7094.6|7091.8|7100|7097.2|7092|7089.2|109
1626878070000|2021-07-21 14:34:30|7095|7092.2|7106.2|7103.4|7107.1|7104.3|7095|7092.2|158
1626878080000|2021-07-21 14:34:40|7106.6|7103.8|7108|7105.2|7108.1|7105.3|7105.6|7102.8|79
1626878090000|2021-07-21 14:34:50|7109.4|7106.6|7101|7098.2|7109.4|7106.6|7100.1|7097.3|92
1626878100000|2021-07-21 14:35:00|7100.5|7097.7|7110.1|7107.3|7110.6|7107.8|7100.5|7097.7|126
1626878110000|2021-07-21 14:35:10|7110.6|7107.8|7112.9|7110.1|7114.6|7111.8|7110.1|7107.3|118
1626878120000|2021-07-21 14:35:20|7112.5|7109.7|7111.1|7108.3|7114.6|7111.8|7111|7108.2|74
1626878130000|2021-07-21 14:35:30|7111.2|7108.4|7116|7113.2|7116|7113.2|7111.2|7108.4|281
1626878140000|2021-07-21 14:35:40|7116.4|7113.6|7113|7110.2|7116.4|7113.6|7112.9|7110.1|157
1626878150000|2021-07-21 14:35:50|7112.9|7110.1|7114|7111.2|7114.1|7111.3|7111.6|7108.8|75
1626878160000|2021-07-21 14:36:00|7114.1|7111.3|7111|7108.2|7116.4|7113.6|7109|7105.6|96
1626878170000|2021-07-21 14:36:10|7110.9|7108.1|7110|7107.2|7111.4|7108.6|7109|7106.2|21
1626878180000|2021-07-21 14:36:20|7110.4|7107.6|7112.9|7110.1|7114.5|7111.7|7110.4|7107.6|83
1626878190000|2021-07-21 14:36:30|7113|7110.2|7113|7110.2|7114.6|7111.8|7113|7109.6|81
1626878200000|2021-07-21 14:36:40|7114|7111.2|7116.4|7113.6|7116.4|7113.6|7112.6|7109.8|165
1626878210000|2021-07-21 14:36:50|7116|7113.2|7124|7121.2|7132|7124.8|7116|7113.2|668
1626878220000|2021-07-21 14:37:00|7124.4|7121.6|7119.4|7116.6|7125|7122.2|7118.9|7116.1|131
1626878230000|2021-07-21 14:37:10|7119|7116.2|7120.9|7118.1|7122|7119.2|7115.9|7113.1|74
1626878240000|2021-07-21 14:37:20|7121|7118.2|7119.5|7116.7|7121.4|7118.6|7119|7116.2|47
1626878250000|2021-07-21 14:37:30|7120|7117.2|7121.4|7118.6|7122.9|7120.1|7118.9|7116.1|98
1626878260000|2021-07-21 14:37:40|7121.9|7119.1|7122|7119.2|7124|7121.2|7119.4|7116.6|84
1626878270000|2021-07-21 14:37:50|7122.5|7119.7|7123|7120.2|7123.9|7121.1|7120.4|7117.6|65
1626878280000|2021-07-21 14:38:00|7123.4|7120.6|7124|7121.2|7124.4|7121.6|7122.9|7120.1|291
1626878290000|2021-07-21 14:38:10|7123.9|7121.1|7127|7124.2|7128|7125.2|7123|7120.2|74
1626878300000|2021-07-21 14:38:20|7127.4|7124.6|7125.9|7123.1|7127.4|7124.6|7125.4|7122.6|117
1626878310000|2021-07-21 14:38:30|7126|7123.2|7130.4|7127.6|7130.4|7127.6|7124.9|7122.1|152
1626878320000|2021-07-21 14:38:40|7130.6|7127.8|7127.7|7124.9|7132.3|7128.9|7127.1|7124.3|611
1626878330000|2021-07-21 14:38:50|7127.6|7124.8|7128.5|7125.7|7133.4|7130.6|7127.6|7124.8|281
1626878340000|2021-07-21 14:39:00|7127.4|7124.6|7126.4|7123.6|7128.7|7125.9|7125.7|7122.9|58
1626878350000|2021-07-21 14:39:10|7126.2|7123.4|7123.2|7120.4|7127.4|7124.6|7123.2|7120.4|84
1626878360000|2021-07-21 14:39:20|7122.7|7119.9|7121.9|7119.1|7123.7|7120.9|7120.7|7117.9|94
1626878370000|2021-07-21 14:39:30|7122.4|7119.6|7125.5|7122.7|7125.9|7123.1|7122.4|7119.6|483
1626878380000|2021-07-21 14:39:40|7125.4|7122.6|7128.5|7125.7|7129.9|7127.1|7125|7122.2|196
1626878390000|2021-07-21 14:39:50|7128.6|7125.8|7123.5|7120.7|7129|7126.2|7123.5|7120.7|165
1626878400000|2021-07-21 14:40:00|7123.1|7120.3|7127|7124.2|7127|7124.2|7122.7|7119.9|81
1626878410000|2021-07-21 14:40:10|7127.5|7124.7|7131|7128.2|7131|7128.2|7127.5|7124.7|80
1626878420000|2021-07-21 14:40:20|7130.9|7128.1|7130.9|7128.1|7132.6|7129.8|7130.4|7127.6|100
1626878430000|2021-07-21 14:40:30|7131.4|7128.6|7132.4|7129.6|7132.4|7129.6|7128.9|7126|225
1626878440000|2021-07-21 14:40:40|7132.5|7129.7|7134|7131.2|7134|7131.2|7131.9|7129.1|84
1626878450000|2021-07-21 14:40:50|7134.4|7131.6|7133.9|7131.1|7135.4|7132.6|7132|7129.2|222
1626878460000|2021-07-21 14:41:00|7132|7129.2|7125|7122.2|7132|7129.2|7124.9|7122.1|290
1626878470000|2021-07-21 14:41:10|7124.9|7122.1|7125|7122.2|7125.4|7122.6|7122.5|7119.7|63
1626878480000|2021-07-21 14:41:20|7125.1|7122.3|7124.1|7121.3|7125.6|7122.8|7124|7121.2|59
1626878490000|2021-07-21 14:41:30|7124.5|7121.7|7119|7116.2|7124.5|7121.7|7119|7116.2|131
1626878500000|2021-07-21 14:41:40|7118|7115.2|7118|7115.2|7119|7116.2|7117|7114.2|65
1626878510000|2021-07-21 14:41:50|7118.1|7115.3|7120.6|7117.8|7120.6|7117.8|7116|7113.2|139
1626878520000|2021-07-21 14:42:00|7121|7118.2|7124.1|7121.3|7124.6|7121.8|7121|7118.2|157
1626878530000|2021-07-21 14:42:10|7124.6|7121.8|7121.2|7118.4|7125|7122.2|7121.2|7118.4|116
1626878540000|2021-07-21 14:42:20|7122.4|7119.6|7117.7|7114.9|7123|7120.2|7116|7113.2|215
1626878550000|2021-07-21 14:42:30|7118.1|7115.3|7118.1|7115.3|7120|7117.2|7117.5|7114.7|261
1626878560000|2021-07-21 14:42:40|7118.2|7115.4|7124.3|7121.5|7125.8|7123|7117.6|7114.8|216
1626878570000|2021-07-21 14:42:50|7124.7|7121.9|7127.2|7124.4|7127.3|7124.5|7124.3|7121.5|44
1626878580000|2021-07-21 14:43:00|7127.6|7124.8|7124.5|7121.7|7127.8|7125|7124.2|7121.4|185
1626878590000|2021-07-21 14:43:10|7125.2|7122.4|7121.1|7118.3|7125.2|7122.4|7121.1|7118.3|718
1626878600000|2021-07-21 14:43:20|7121|7118.2|7119.1|7116.3|7121.1|7118.3|7117|7114.2|80
1626878610000|2021-07-21 14:43:30|7120.1|7117.3|7117.1|7114.3|7120.6|7117.8|7116.1|7113.3|99
1626878620000|2021-07-21 14:43:40|7118.6|7115.8|7118|7115.2|7120|7117.2|7117.5|7114.7|39
1626878630000|2021-07-21 14:43:50|7118.1|7115.3|7122.1|7119.3|7123.5|7120.7|7118|7115.2|403
1626878640000|2021-07-21 14:44:00|7122.2|7119.4|7124.1|7121.3|7125.1|7122.3|7122.2|7119.4|95
1626878650000|2021-07-21 14:44:10|7124|7121.2|7123.2|7120.4|7124|7121.2|7122|7119.2|75
1626878660000|2021-07-21 14:44:20|7123.6|7120.8|7122.1|7119.3|7123.6|7120.8|7120.6|7117.8|55
1626878670000|2021-07-21 14:44:30|7122.2|7119.4|7124.1|7121.3|7125.1|7122.3|7122.2|7119.4|11
1626878680000|2021-07-21 14:44:40|7123.7|7120.9|7125.2|7122.4|7125.2|7122.4|7123.2|7120.4|13
1626878690000|2021-07-21 14:44:50|7124.6|7121.8|7124.2|7121.4|7124.6|7121.8|7123.2|7120.4|33
1626878700000|2021-07-21 14:45:00|7124.1|7121.3|7130.2|7127.4|7130.3|7127.5|7124.1|7121.3|100
1626878710000|2021-07-21 14:45:10|7129.8|7127|7128.2|7125.4|7129.8|7127|7128.2|7125.4|28
1626878720000|2021-07-21 14:45:20|7127.7|7124.9|7128.2|7125.4|7130.3|7127.5|7126.1|7123.3|393
1626878730000|2021-07-21 14:45:30|7127.8|7125|7129.2|7126.4|7130.8|7128|7127.8|7125|374
1626878740000|2021-07-21 14:45:40|7129.8|7127|7132.3|7129.5|7132.3|7129.5|7129.3|7126.5|66
1626878750000|2021-07-21 14:45:50|7132.2|7129.4|7132.2|7129.4|7133.8|7131|7132.2|7129.4|37
1626878760000|2021-07-21 14:46:00|7131.8|7129|7132.7|7129.9|7132.8|7130|7130.2|7127.4|55
1626878770000|2021-07-21 14:46:10|7132.8|7130|7134.2|7131.4|7134.2|7131.4|7131.7|7128.9|55
1626878780000|2021-07-21 14:46:20|7134.6|7131.8|7139.2|7136.4|7140.8|7138|7134.6|7131.8|192
1626878790000|2021-07-21 14:46:30|7139.8|7137|7137.8|7135|7140.2|7137.4|7136.8|7134|94
1626878800000|2021-07-21 14:46:40|7138.2|7135.4|7140.1|7137.3|7140.6|7137.8|7137.7|7134.9|77
1626878810000|2021-07-21 14:46:50|7139.8|7137|7141.7|7138.9|7143.8|7141|7139.8|7137|139
1626878820000|2021-07-21 14:47:00|7140.2|7137.4|7141.2|7138.4|7142.7|7139.9|7140.2|7137.4|95
1626878830000|2021-07-21 14:47:10|7141.1|7138.3|7141.6|7138.8|7143.2|7140.4|7140.1|7137.3|49
1626878840000|2021-07-21 14:47:20|7140.8|7138|7141.8|7139|7142.7|7139.9|7139.7|7136.9|129
1626878850000|2021-07-21 14:47:30|7142.2|7139.4|7141.2|7138.4|7142.8|7140|7140.2|7137.4|27
1626878860000|2021-07-21 14:47:40|7140.7|7137.9|7140.5|7137.7|7141.3|7138.5|7138.1|7135.3|71
1626878870000|2021-07-21 14:47:50|7140.8|7138|7144.2|7141.4|7145.6|7142.8|7140.8|7138|254
1626878880000|2021-07-21 14:48:00|7143.5|7140.7|7144.6|7141.8|7144.8|7142|7141.8|7139|163
1626878890000|2021-07-21 14:48:10|7143.8|7141|7143.2|7140.4|7146.8|7144|7143.2|7140.4|66
1626878900000|2021-07-21 14:48:20|7143.7|7140.9|7143.2|7140.4|7143.7|7140.9|7141.8|7139|35
1626878910000|2021-07-21 14:48:30|7142.8|7140|7145.7|7142.9|7145.8|7143|7142.2|7139.4|117
1626878920000|2021-07-21 14:48:40|7144.8|7142|7142.2|7139.4|7144.8|7142|7142.2|7139.4|19
1626878930000|2021-07-21 14:48:50|7141.8|7139|7139.2|7136.4|7141.8|7139|7139.2|7136.4|48
1626878940000|2021-07-21 14:49:00|7139.3|7136.5|7139.2|7136.4|7139.8|7137|7137.8|7135|73
1626878950000|2021-07-21 14:49:10|7138.8|7136|7139.2|7136.4|7139.8|7137|7138.8|7136|47
1626878960000|2021-07-21 14:49:20|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|15
1626878970000|2021-07-21 14:49:30|7138.2|7135.4|7139.6|7136.8|7139.8|7137|7138.2|7135.4|40
1626878980000|2021-07-21 14:49:40|7139.2|7136.4|7142.2|7139.4|7142.8|7140|7139.2|7136.4|55
1626878990000|2021-07-21 14:49:50|7141.5|7138.7|7143.8|7141|7143.8|7141|7141.2|7138.4|78
1626879000000|2021-07-21 14:50:00|7144.2|7141.4|7144.2|7141.4|7144.7|7141.9|7141.5|7138.7|135
1626879010000|2021-07-21 14:50:10|7143.8|7141|7143.2|7140.4|7145.6|7142.8|7143.2|7140.4|280
1626879020000|2021-07-21 14:50:20|7143.3|7140.5|7144.3|7141.5|7145.2|7142.4|7142.8|7140|133
1626879030000|2021-07-21 14:50:30|7144.2|7141.4|7144.3|7141.5|7145.8|7143|7143.8|7141|22
1626879040000|2021-07-21 14:50:40|7144.8|7142|7143.8|7141|7144.8|7142|7143.3|7140.5|62
1626879050000|2021-07-21 14:50:50|7143.5|7140.7|7143.8|7141|7145.8|7143|7143.2|7140.4|89
1626879060000|2021-07-21 14:51:00|7144.1|7141.3|7142.8|7140|7145.8|7143|7142.8|7140|47
1626879070000|2021-07-21 14:51:10|7141.8|7139|7139.3|7136.5|7141.8|7139|7138.3|7135.5|53
1626879080000|2021-07-21 14:51:20|7139.8|7137|7139.7|7136.9|7140.6|7137.8|7138.8|7136|69
1626879090000|2021-07-21 14:51:30|7140.1|7137.3|7138.8|7136|7140.1|7137.3|7137.8|7135|39
1626879100000|2021-07-21 14:51:40|7138.2|7135.4|7139.7|7136.9|7139.7|7136.9|7138.2|7135.4|32
1626879110000|2021-07-21 14:51:50|7139.3|7136.5|7138.2|7135.4|7139.3|7136.5|7138.2|7135.4|45
1626879120000|2021-07-21 14:52:00|7136.8|7134|7140.2|7137.4|7140.2|7137.4|7136.8|7134|64
1626879130000|2021-07-21 14:52:10|7139.8|7137|7137.2|7134.4|7139.8|7137|7136.3|7133.5|164
1626879140000|2021-07-21 14:52:20|7137.1|7134.3|7129.6|7126.8|7137.1|7134.3|7129.2|7126.4|175
1626879150000|2021-07-21 14:52:30|7129.8|7127|7131.2|7128.4|7133.2|7130.4|7129.8|7127|52
1626879160000|2021-07-21 14:52:40|7131.1|7128.3|7132.2|7129.4|7133.2|7130.4|7130.6|7127.8|70
1626879170000|2021-07-21 14:52:50|7132.8|7130|7134.7|7131.9|7134.8|7132|7132.7|7129.9|31
1626879180000|2021-07-21 14:53:00|7134.3|7131.5|7133.6|7130.8|7135.8|7133|7133.6|7130.8|107
1626879190000|2021-07-21 14:53:10|7133.7|7130.9|7132.2|7129.4|7133.8|7131|7131.8|7129|56
1626879200000|2021-07-21 14:53:20|7131.8|7129|7132.8|7130|7132.8|7130|7131.8|7129|24
1626879210000|2021-07-21 14:53:30|7133.6|7130.8|7135.2|7132.4|7136.3|7133.5|7133.6|7130.8|42
1626879220000|2021-07-21 14:53:40|7135.6|7132.8|7134.2|7131.4|7135.6|7132.8|7133.2|7130.4|46
1626879230000|2021-07-21 14:53:50|7134.1|7131.3|7133.2|7130.4|7134.6|7131.8|7133.2|7130.4|15
1626879240000|2021-07-21 14:54:00|7133.3|7130.5|7135.7|7132.9|7136.2|7133.4|7133.3|7130.5|36
1626879250000|2021-07-21 14:54:10|7135.2|7132.4|7134.1|7131.3|7135.2|7132.4|7134.1|7131.3|23
1626879260000|2021-07-21 14:54:20|7133.7|7130.9|7128.2|7125.4|7133.7|7130.9|7126.8|7124|171
1626879270000|2021-07-21 14:54:30|7127.8|7125|7125.6|7122.8|7127.8|7125|7125.6|7122.8|74
1626879280000|2021-07-21 14:54:40|7124.7|7121.9|7125.1|7122.3|7125.6|7122.8|7123.6|7120.8|49
1626879290000|2021-07-21 14:54:50|7124.6|7121.8|7121.2|7118.4|7124.6|7121.8|7120.6|7117.8|101
1626879300000|2021-07-21 14:55:00|7121.6|7118.8|7127.8|7125|7127.8|7125|7120.6|7117.8|120
1626879310000|2021-07-21 14:55:10|7128.2|7125.4|7131.7|7128.9|7131.8|7129|7127.7|7124.9|36
1626879320000|2021-07-21 14:55:20|7131.6|7128.8|7131.7|7128.9|7132.6|7129.8|7130.8|7128|57
1626879330000|2021-07-21 14:55:30|7131.8|7129|7132.8|7130|7132.8|7130|7131.8|7129|128
1626879340000|2021-07-21 14:55:40|7135.7|7132.9|7136.8|7134|7138.7|7135.9|7135.7|7132.9|320
1626879350000|2021-07-21 14:55:50|7136.7|7133.9|7137.2|7134.4|7138.2|7135.4|7135.8|7133|76
1626879360000|2021-07-21 14:56:00|7136.8|7134|7142.2|7139.4|7142.2|7139.4|7136.8|7134|40
1626879370000|2021-07-21 14:56:10|7142.6|7139.8|7141.3|7138.5|7143.2|7140.4|7141.2|7138.4|81
1626879380000|2021-07-21 14:56:20|7141.7|7138.9|7142.4|7139.6|7142.8|7140|7140.8|7138|92
1626879390000|2021-07-21 14:56:30|7142.8|7140|7145.6|7142.8|7145.7|7142.9|7142.8|7140|55
1626879400000|2021-07-21 14:56:40|7145.2|7142.4|7145.2|7142.4|7145.8|7143|7144.3|7141.5|81
1626879410000|2021-07-21 14:56:50|7145.3|7142.5|7143.8|7141|7145.7|7142.9|7143.2|7140.4|42
1626879420000|2021-07-21 14:57:00|7143.7|7140.9|7140.7|7137.9|7144.8|7142|7140.1|7137.3|63
1626879430000|2021-07-21 14:57:10|7140.3|7137.5|7140.7|7137.9|7142.2|7139.4|7140.3|7137.5|61
1626879440000|2021-07-21 14:57:20|7140.8|7138|7141.2|7138.4|7141.6|7138.8|7140.2|7137.4|52
1626879450000|2021-07-21 14:57:30|7141.6|7138.8|7146.1|7143.3|7146.2|7143.4|7141.6|7138.8|57
1626879460000|2021-07-21 14:57:40|7146.2|7143.4|7143.6|7140.8|7146.2|7143.4|7143.2|7140.4|23
1626879470000|2021-07-21 14:57:50|7143.7|7140.9|7141.6|7138.8|7143.7|7140.9|7141.6|7138.8|17
1626879480000|2021-07-21 14:58:00|7140.8|7138|7141.1|7138.3|7141.2|7138.4|7138.7|7135.9|48
1626879490000|2021-07-21 14:58:10|7140.2|7137.4|7140.6|7137.8|7141.6|7138.8|7139.8|7137|75
1626879500000|2021-07-21 14:58:20|7139.7|7136.9|7140.2|7137.4|7140.7|7137.9|7139.6|7136.8|53
1626879510000|2021-07-21 14:58:30|7140.1|7137.3|7138.2|7135.4|7140.7|7137.9|7137.2|7134.4|27
1626879520000|2021-07-21 14:58:40|7138.6|7135.8|7138.2|7135.4|7140.1|7137.3|7137.6|7134.8|50
1626879530000|2021-07-21 14:58:50|7137.2|7134.4|7137.1|7134.3|7138.2|7135.4|7137.1|7134.3|13
1626879540000|2021-07-21 14:59:00|7136.7|7133.9|7140.2|7137.4|7140.2|7137.4|7136.7|7133.9|141
1626879550000|2021-07-21 14:59:10|7140.6|7137.8|7141.8|7139|7141.8|7139|7140.2|7137.4|89
1626879560000|2021-07-21 14:59:20|7141.3|7138.5|7140.2|7137.4|7141.3|7138.5|7139.2|7136.4|50
1626879570000|2021-07-21 14:59:30|7139.8|7137|7137.6|7134.8|7139.8|7137|7137.1|7134.3|19
1626879580000|2021-07-21 14:59:40|7137.2|7134.4|7140.8|7138|7140.8|7138|7137.1|7134.3|1125
1626879590000|2021-07-21 14:59:50|7140.3|7137.5|7138.2|7135.4|7140.7|7137.9|7138.2|7135.4|32
1626879600000|2021-07-21 15:00:00|7138.3|7135.5|7139.7|7136.9|7140.8|7138|7138.2|7135.4|80
1626879610000|2021-07-21 15:00:10|7139.8|7137|7140.8|7138|7140.8|7138|7139.6|7136.8|20
1626879620000|2021-07-21 15:00:20|7140.3|7137.5|7140.3|7137.5|7140.8|7138|7139.8|7137|28
1626879630000|2021-07-21 15:00:30|7140.8|7138|7139.8|7137|7140.8|7138|7139.3|7136.5|119
1626879640000|2021-07-21 15:00:40|7139.3|7136.5|7140.7|7137.9|7140.8|7138|7138.8|7136|20
1626879650000|2021-07-21 15:00:50|7140.3|7137.5|7140.8|7138|7140.8|7138|7139.8|7137|75
1626879660000|2021-07-21 15:01:00|7139.8|7137|7138.8|7136|7140.8|7138|7138.8|7136|22
1626879670000|2021-07-21 15:01:10|7138.6|7135.8|7137.2|7134.4|7139.8|7137|7137.2|7134.4|68
1626879680000|2021-07-21 15:01:20|7137.3|7134.5|7134.7|7131.9|7138.3|7135.5|7134.7|7131.9|32
1626879690000|2021-07-21 15:01:30|7134.8|7132|7134.7|7131.9|7135.1|7132.3|7133.2|7130.4|35
1626879700000|2021-07-21 15:01:40|7134.8|7132|7133.7|7130.9|7134.8|7132|7133.3|7130.5|11
1626879710000|2021-07-21 15:01:50|7133.8|7131|7133.3|7130.5|7134.2|7131.4|7133.2|7130.4|21
1626879720000|2021-07-21 15:02:00|7132.7|7129.9|7131.3|7128.5|7132.7|7129.9|7130.6|7127.8|85
1626879730000|2021-07-21 15:02:10|7131.8|7129|7130.7|7127.9|7131.8|7129|7129.8|7127|18
1626879740000|2021-07-21 15:02:20|7130.3|7127.5|7128.7|7125.9|7130.8|7128|7128.7|7125.9|225
1626879750000|2021-07-21 15:02:30|7128.3|7125.5|7127.2|7124.4|7128.8|7126|7125.8|7123|142
1626879760000|2021-07-21 15:02:40|7127.3|7124.5|7129.2|7126.4|7129.3|7126.5|7127.3|7124.5|45
1626879770000|2021-07-21 15:02:50|7129.3|7126.5|7130.3|7127.5|7131.8|7129|7129.3|7126.5|52
1626879780000|2021-07-21 15:03:00|7129.8|7127|7127.2|7124.4|7129.8|7127|7127.2|7124.4|57
1626879790000|2021-07-21 15:03:10|7127.3|7124.5|7123.8|7121|7127.3|7124.5|7121.2|7118.4|172
1626879800000|2021-07-21 15:03:20|7123.4|7120.6|7116.1|7113.3|7123.4|7120.6|7116.1|7113.3|197
1626879810000|2021-07-21 15:03:30|7116.2|7113.4|7116.2|7113.4|7117.8|7115|7114.8|7112|80
1626879820000|2021-07-21 15:03:40|7116.6|7113.8|7119.3|7116.5|7119.3|7116.5|7116.2|7113.4|115
1626879830000|2021-07-21 15:03:50|7119.7|7116.9|7120.1|7117.3|7123.2|7120.4|7119.2|7116.4|94
1626879840000|2021-07-21 15:04:00|7119.7|7116.9|7120.2|7117.4|7120.6|7117.8|7117.7|7114.9|67
1626879850000|2021-07-21 15:04:10|7120.6|7117.8|7119.2|7116.4|7120.6|7117.8|7118.7|7115.9|146
1626879860000|2021-07-21 15:04:20|7118.8|7116|7119.2|7116.4|7122.3|7119.5|7118.8|7116|150
1626879870000|2021-07-21 15:04:30|7120.6|7117.8|7120.2|7117.4|7122.2|7119.4|7119.2|7116.4|83
1626879880000|2021-07-21 15:04:40|7120.7|7117.9|7120.7|7117.9|7120.8|7118|7120.2|7117.4|19
1626879890000|2021-07-21 15:04:50|7120.4|7117.6|7120.2|7117.4|7121.8|7119|7119.1|7116.3|50
1626879900000|2021-07-21 15:05:00|7120.6|7117.8|7125.8|7123|7128.6|7125.8|7120.6|7117.8|280
1626879910000|2021-07-21 15:05:10|7126.2|7123.4|7122.7|7119.9|7126.2|7123.4|7122.7|7119.9|73
1626879920000|2021-07-21 15:05:20|7123.2|7120.4|7128.3|7125.5|7128.7|7125.9|7122.7|7119.9|64
1626879930000|2021-07-21 15:05:30|7128.2|7125.4|7129.7|7126.9|7131.7|7128.9|7128.2|7125.4|62
1626879940000|2021-07-21 15:05:40|7128.7|7125.9|7131.8|7129|7131.8|7129|7128.7|7125.9|60
1626879950000|2021-07-21 15:05:50|7132.2|7129.4|7130.8|7128|7132.2|7129.4|7129.3|7126.5|42
1626879960000|2021-07-21 15:06:00|7131.7|7128.9|7132.6|7129.8|7133.7|7130.9|7131.2|7128.4|81
1626879970000|2021-07-21 15:06:10|7132.2|7129.4|7131.8|7129|7133.3|7130.5|7131.2|7128.4|61
1626879980000|2021-07-21 15:06:20|7132.2|7129.4|7134.3|7131.5|7134.8|7132|7132.2|7129.4|45
1626879990000|2021-07-21 15:06:30|7133.8|7131|7133.2|7130.4|7134.6|7131.8|7133.2|7130.4|124
1626880000000|2021-07-21 15:06:40|7132.9|7130.1|7134.2|7131.4|7134.2|7131.4|7131.7|7128.9|60
1626880010000|2021-07-21 15:06:50|7134.8|7132|7139.7|7136.9|7139.8|7137|7134.8|7132|117
1626880020000|2021-07-21 15:07:00|7139.3|7136.5|7139.3|7136.5|7139.8|7137|7137.6|7134.8|131
1626880030000|2021-07-21 15:07:10|7139.2|7136.4|7134.2|7131.4|7139.2|7136.4|7133.7|7130.9|31
1626880040000|2021-07-21 15:07:20|7134.3|7131.5|7132.7|7129.9|7134.3|7131.5|7132.7|7129.9|16
1626880050000|2021-07-21 15:07:30|7132.2|7129.4|7130.2|7127.4|7132.2|7129.4|7127.2|7124.4|32
1626880060000|2021-07-21 15:07:40|7130.7|7127.9|7129.8|7127|7131.2|7128.4|7128.7|7125.9|21
1626880070000|2021-07-21 15:07:50|7129.7|7126.9|7128.7|7125.9|7130.2|7127.4|7128.2|7125.4|31
1626880080000|2021-07-21 15:08:00|7128.8|7126|7129.3|7126.5|7130.8|7128|7127.8|7125|143
1626880090000|2021-07-21 15:08:10|7129.8|7127|7132.8|7130|7134.2|7131.4|7129.8|7127|61
1626880100000|2021-07-21 15:08:20|7132.7|7129.9|7136.6|7133.8|7136.7|7133.9|7132.7|7129.9|38
1626880110000|2021-07-21 15:08:30|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.1|7133.3|18
1626880120000|2021-07-21 15:08:40|7136.6|7133.8|7137.7|7134.9|7138.2|7135.4|7136.1|7133.3|35
1626880130000|2021-07-21 15:08:50|7138.2|7135.4|7137.8|7135|7138.2|7135.4|7137.1|7134.3|33
1626880140000|2021-07-21 15:09:00|7138.2|7135.4|7136.8|7134|7138.7|7135.9|7135.9|7133.1|91
1626880150000|2021-07-21 15:09:10|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|97
1626880160000|2021-07-21 15:09:20|7136.8|7134|7136.2|7133.4|7136.8|7134|7134.7|7131.9|60
1626880170000|2021-07-21 15:09:30|7136.1|7133.3|7134.7|7131.9|7136.6|7133.8|7134.6|7131.8|48
1626880180000|2021-07-21 15:09:40|7135.2|7132.4|7132.7|7129.9|7135.6|7132.8|7131.8|7129|1326
1626880190000|2021-07-21 15:09:50|7132.2|7129.4|7131.8|7129|7134.3|7131.5|7131.7|7128.9|98
1626880200000|2021-07-21 15:10:00|7131.7|7128.9|7134.8|7132|7134.8|7132|7131.2|7128.4|107
1626880210000|2021-07-21 15:10:10|7134.3|7131.5|7131.8|7129|7134.3|7131.5|7131.7|7128.9|29
1626880220000|2021-07-21 15:10:20|7131.7|7128.9|7134.6|7131.8|7134.6|7131.8|7131.7|7128.9|166
1626880230000|2021-07-21 15:10:30|7134.2|7131.4|7134.2|7131.4|7134.6|7131.8|7134.2|7131.4|14
1626880240000|2021-07-21 15:10:40|7134.6|7131.8|7139.8|7137|7139.8|7137|7134.6|7131.8|51
1626880250000|2021-07-21 15:10:50|7140.2|7137.4|7140.6|7137.8|7140.7|7137.9|7139.6|7136.8|40
1626880260000|2021-07-21 15:11:00|7140.7|7137.9|7140.8|7138|7140.8|7138|7139.7|7136.9|85
1626880270000|2021-07-21 15:11:10|7140.7|7137.9|7139.8|7137|7140.8|7138|7139.2|7136.4|181
1626880280000|2021-07-21 15:11:20|7139.3|7136.5|7138.8|7136|7140.7|7137.9|7137.9|7135.1|27
1626880290000|2021-07-21 15:11:30|7139.2|7136.4|7139.3|7136.5|7139.3|7136.5|7138.8|7136|26
1626880300000|2021-07-21 15:11:40|7139.8|7137|7136.7|7133.9|7139.8|7137|7136.7|7133.9|15
1626880310000|2021-07-21 15:11:50|7136.6|7133.8|7136.7|7133.9|7137.8|7135|7135.8|7133|42
1626880320000|2021-07-21 15:12:00|7136.2|7133.4|7136.7|7133.9|7136.7|7133.9|7135.2|7132.4|30
1626880330000|2021-07-21 15:12:10|7136.8|7134|7138.2|7135.4|7138.2|7135.4|7136.2|7133.4|25
1626880340000|2021-07-21 15:12:20|7137.8|7135|7136.6|7133.8|7137.8|7135|7135.6|7132.8|45
1626880350000|2021-07-21 15:12:30|7136.4|7133.6|7136.2|7133.4|7136.6|7133.8|7136.1|7133.3|68
1626880360000|2021-07-21 15:12:40|||||||||1
1626880370000|2021-07-21 15:12:50|7136.6|7133.8|7139.2|7136.4|7140.2|7137.4|7135.7|7132.9|63
1626880380000|2021-07-21 15:13:00|7139.9|7137.1|7139.2|7136.4|7140.2|7137.4|7139.1|7136.3|36
1626880390000|2021-07-21 15:13:10|7139.1|7136.3|7137.2|7134.4|7139.2|7136.4|7136.6|7133.8|10
1626880400000|2021-07-21 15:13:20|7137.1|7134.3|7138.1|7135.3|7138.6|7135.8|7136.2|7133.4|221
1626880410000|2021-07-21 15:13:30|7137.6|7134.8|7136.3|7133.5|7137.7|7134.9|7136.3|7133.5|98
1626880420000|2021-07-21 15:13:40|7135.6|7132.8|7135.1|7132.3|7135.6|7132.8|7133.7|7130.9|187
1626880430000|2021-07-21 15:13:50|7135.2|7132.4|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|10
1626880440000|2021-07-21 15:14:00|7135.6|7132.8|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|14
1626880450000|2021-07-21 15:14:10|7134.6|7131.8|7132.7|7129.9|7134.6|7131.8|7130.6|7127.8|181
1626880460000|2021-07-21 15:14:20|7133.6|7130.8|7134.2|7131.4|7134.6|7131.8|7132.8|7130|21
1626880470000|2021-07-21 15:14:30|7134.6|7131.8|7137.2|7134.4|7137.2|7134.4|7134.6|7131.8|2
1626880480000|2021-07-21 15:14:40|7137.6|7134.8|7139.2|7136.4|7139.6|7136.8|7137.6|7134.8|16
1626880490000|2021-07-21 15:14:50|7139.1|7136.3|7137.7|7134.9|7139.2|7136.4|7137.7|7134.9|26
1626880500000|2021-07-21 15:15:00|7138.4|7135.6|7137.1|7134.3|7140.6|7137.8|7135.6|7132.8|285
1626880510000|2021-07-21 15:15:10|7136.9|7134.1|7135.2|7132.4|7136.9|7134.1|7134.7|7131.9|98
1626880520000|2021-07-21 15:15:20|7135.9|7133.1|7138.2|7135.4|7138.2|7135.4|7135.9|7133.1|12
1626880530000|2021-07-21 15:15:30|7138.6|7135.8|7139.5|7136.7|7140.2|7137.4|7138.6|7135.8|17
1626880540000|2021-07-21 15:15:40|7139.7|7136.9|7138.5|7135.7|7140.2|7137.4|7138.5|7135.7|34
1626880550000|2021-07-21 15:15:50|7139.2|7136.4|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|13
1626880560000|2021-07-21 15:16:00|7140|7137.2|7140.8|7138|7140.8|7138|7139.7|7136.9|55
1626880570000|2021-07-21 15:16:10|7140.7|7137.9|7140.8|7138|7140.8|7138|7140.7|7137.9|72
1626880580000|2021-07-21 15:16:20|7140.7|7137.9|7140.5|7137.7|7140.8|7138|7140.2|7137.4|10
1626880590000|2021-07-21 15:16:30|7140.8|7138|7140.2|7137.4|7140.8|7138|7140.2|7137.4|41
1626880600000|2021-07-21 15:16:40|7139.5|7136.7|7135.5|7132.7|7139.5|7136.7|7134.3|7131.5|187
1626880610000|2021-07-21 15:16:50|7135.8|7133|7137.2|7134.4|7138|7135.2|7135.8|7133|21
1626880620000|2021-07-21 15:17:00|7136.9|7134.1|7140.2|7137.4|7140.2|7137.4|7136.7|7133.9|40
1626880630000|2021-07-21 15:17:10|7140|7137.2|7138|7135.2|7140|7137.2|7136.7|7133.9|110
1626880640000|2021-07-21 15:17:20|7138.2|7135.4|7139.7|7136.9|7139.7|7136.9|7138.2|7135.4|29
1626880650000|2021-07-21 15:17:30|7139.8|7137|7136.5|7133.7|7139.8|7137|7135.4|7132.6|588
1626880660000|2021-07-21 15:17:40|7137.5|7134.7|7138.5|7135.7|7138.5|7135.7|7137.5|7134.7|28
1626880670000|2021-07-21 15:17:50|7138.4|7135.6|7137.9|7135.1|7138.4|7135.6|7137.9|7135.1|12
1626880680000|2021-07-21 15:18:00|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7136.9|7134.1|6
1626880690000|2021-07-21 15:18:10|7137.3|7134.5|7135.8|7133|7137.4|7134.6|7135.8|7133|34
1626880700000|2021-07-21 15:18:20|7135.9|7133.1|7133.5|7130.7|7135.9|7133.1|7133.5|7130.7|31
1626880710000|2021-07-21 15:18:30|7133.4|7130.6|7131.9|7129.1|7133.5|7130.7|7130.7|7127.9|162
1626880720000|2021-07-21 15:18:40|7131.4|7128.6|7131.3|7128.5|7131.9|7129.1|7129.9|7127.1|22
1626880730000|2021-07-21 15:18:50|7130.4|7127.6|7131.9|7129.1|7131.9|7129.1|7130.4|7127.6|16
1626880740000|2021-07-21 15:19:00|7131.4|7128.6|7132.4|7129.6|7133.3|7130.5|7131.4|7128.6|58
1626880750000|2021-07-21 15:19:10|7132.5|7129.7|7134.3|7131.5|7134.5|7131.7|7132.4|7129.6|26
1626880760000|2021-07-21 15:19:20|7133.9|7131.1|7135.4|7132.6|7135.4|7132.6|7133.9|7131.1|43
1626880770000|2021-07-21 15:19:30|7135.5|7132.7|7135.4|7132.6|7135.5|7132.7|7135|7132.2|11
1626880780000|2021-07-21 15:19:40|7135.9|7133.1|7136.3|7133.5|7136.4|7133.6|7135.9|7133.1|6
1626880790000|2021-07-21 15:19:50|7136.4|7133.6|7137.3|7134.5|7138.3|7135.5|7136.4|7133.6|17
1626880800000|2021-07-21 15:20:00|7138.3|7135.5|7139.9|7137.1|7140.5|7137.7|7138.3|7135.5|172
1626880810000|2021-07-21 15:20:10|7140.2|7137.4|7141.3|7138.5|7141.5|7138.7|7140.2|7137.4|65
1626880820000|2021-07-21 15:20:20|7141.4|7138.6|7140.4|7137.6|7141.5|7138.7|7139.3|7136.5|38
1626880830000|2021-07-21 15:20:30|7140.5|7137.7|7141.3|7138.5|7141.4|7138.6|7138.9|7136.1|22
1626880840000|2021-07-21 15:20:40|7140.4|7137.6|7140.4|7137.6|7141.5|7138.7|7140.3|7137.5|120
1626880850000|2021-07-21 15:20:50|7140.3|7137.5|7140.3|7137.5|7140.5|7137.7|7139.5|7136.7|36
1626880860000|2021-07-21 15:21:00|7140.5|7137.7|7140.9|7138.1|7141.9|7139.1|7140.5|7137.7|14
1626880870000|2021-07-21 15:21:10|7140.8|7138|7139.3|7136.5|7141.4|7138.6|7139.3|7136.5|55
1626880880000|2021-07-21 15:21:20|7138.9|7136.1|7136.3|7133.5|7138.9|7136.1|7136.3|7133.5|91
1626880890000|2021-07-21 15:21:30|7135.9|7133.1|7137.3|7134.5|7137.5|7134.7|7135.9|7133.1|390
1626880900000|2021-07-21 15:21:40|7136.9|7134.1|7136.9|7134.1|7137.3|7134.5|7136.9|7134.1|49
1626880910000|2021-07-21 15:21:50|7136.7|7133.9|7136.9|7134.1|7137.3|7134.5|7136.3|7133.5|26
1626880920000|2021-07-21 15:22:00|7137.3|7134.5|7137.9|7135.1|7137.9|7135.1|7136.9|7133.5|22
1626880930000|2021-07-21 15:22:10|7138.3|7135.5|7137.5|7134.7|7138.3|7135.5|7137.5|7134.7|142
1626880940000|2021-07-21 15:22:20|7137.9|7135.1|7135.5|7132.7|7137.9|7135.1|7134.9|7132.1|49
1626880950000|2021-07-21 15:22:30|7135.4|7132.6|7133.9|7131.1|7135.5|7132.7|7133.9|7131.1|10
1626880960000|2021-07-21 15:22:40|7134.3|7131.5|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|414
1626880970000|2021-07-21 15:22:50|7134.5|7131.7|7136.5|7133.7|7136.5|7133.7|7134.5|7131.7|50
1626880980000|2021-07-21 15:23:00|7136.4|7133.6|7137.5|7134.7|7138|7135.2|7136.4|7133.6|155
1626880990000|2021-07-21 15:23:10|7137.3|7134.5|7134.7|7131.9|7137.3|7134.5|7133.7|7130.9|93
1626881000000|2021-07-21 15:23:20|7134.5|7131.7|7134.5|7131.7|7134.7|7131.9|7132.5|7129.7|126
1626881010000|2021-07-21 15:23:30|7134|7131.2|7133|7130.2|7134|7131.2|7133|7130.2|67
1626881020000|2021-07-21 15:23:40|7132.8|7130|7133.5|7130.7|7134.5|7131.7|7132.8|7130|48
1626881030000|2021-07-21 15:23:50|7134.2|7131.4|7137.5|7134.7|7137.5|7134.7|7134.2|7131.4|86
1626881040000|2021-07-21 15:24:00|7137.7|7134.9|7140.5|7137.7|7141|7138.2|7137.7|7134.9|211
1626881050000|2021-07-21 15:24:10|7140.7|7137.9|7140|7137.2|7141.2|7138.4|7139.7|7136.9|26
1626881060000|2021-07-21 15:24:20|7140.2|7137.4|7140|7137.2|7141.2|7138.4|7139.5|7136.7|25
1626881070000|2021-07-21 15:24:30|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7138.5|7135.7|17
1626881080000|2021-07-21 15:24:40|7138.7|7135.9|7139|7136.2|7139.2|7136.4|7138.5|7135.7|2
1626881090000|2021-07-21 15:24:50|7139.5|7136.7|7140.2|7137.4|7140.7|7137.9|7138.5|7135.7|47
1626881100000|2021-07-21 15:25:00|7140.5|7137.7|7139.5|7136.7|7140.9|7138.1|7138.5|7135.7|154
1626881110000|2021-07-21 15:25:10|7139.7|7136.9|7140.7|7137.9|7141.2|7138.4|7139.5|7136.7|102
1626881120000|2021-07-21 15:25:20|7140.5|7137.7|7143.7|7140.9|7143.8|7141|7140.5|7137.7|88
1626881130000|2021-07-21 15:25:30|7143.8|7141|7144.5|7141.7|7144.8|7142|7143.8|7141|64
1626881140000|2021-07-21 15:25:40|7144.7|7141.9|7144.8|7142|7144.8|7142|7144.5|7141.7|71
1626881150000|2021-07-21 15:25:50|7145.5|7142.7|7144.2|7141.4|7145.5|7142.7|7144.2|7141.4|167
1626881160000|2021-07-21 15:26:00|7144.5|7141.7|7145.3|7142.5|7145.8|7143|7144.5|7141.7|72
1626881170000|2021-07-21 15:26:10|7145.8|7143|7144.7|7141.9|7145.8|7143|7143.8|7141|33
1626881180000|2021-07-21 15:26:20|7144.8|7142|7145.2|7142.4|7145.8|7143|7144.8|7142|37
1626881190000|2021-07-21 15:26:30|7145.7|7142.9|7145.8|7143|7145.8|7143|7145.7|7142.9|51
1626881200000|2021-07-21 15:26:40|7144.8|7142|7145.8|7143|7145.8|7143|7144.8|7142|60
1626881210000|2021-07-21 15:26:50|7145.7|7142.9|7152.2|7149.4|7154.5|7151.7|7145.7|7142.9|762
1626881220000|2021-07-21 15:27:00|7152.5|7149.7|7147.7|7144.9|7152.5|7149.7|7146.5|7143.7|217
1626881230000|2021-07-21 15:27:10|7148.2|7145.4|7145.2|7142.4|7149.2|7146.4|7144.2|7141.4|53
1626881240000|2021-07-21 15:27:20|7145|7142.2|7140.2|7137.4|7145.2|7142.4|7140.2|7137.4|68
1626881250000|2021-07-21 15:27:30|7140.5|7137.7|7144.5|7141.7|7144.5|7141.7|7140.5|7137.7|65
1626881260000|2021-07-21 15:27:40|7144.8|7142|7144.8|7142|7144.8|7142|7143.2|7140.4|100
1626881270000|2021-07-21 15:27:50|7145.2|7142.4|7147.2|7144.4|7148.8|7146|7145.2|7142.4|306
1626881280000|2021-07-21 15:28:00|7146.9|7144.1|7147.8|7145|7147.8|7145|7145.8|7143|63
1626881290000|2021-07-21 15:28:10|7147.7|7144.9|7146.2|7143.4|7147.7|7144.9|7145.8|7143|106
1626881300000|2021-07-21 15:28:20|7145.8|7143|7147.8|7145|7147.8|7145|7145.8|7143|194
1626881310000|2021-07-21 15:28:30|7147.7|7144.9|7148.8|7146|7148.8|7146|7147.7|7144.9|26
1626881320000|2021-07-21 15:28:40|7148.5|7145.7|7147.2|7144.4|7148.5|7145.7|7146.2|7143.4|97
1626881330000|2021-07-21 15:28:50|7147.4|7144.6|7148.7|7145.9|7148.8|7146|7146.8|7144|64
1626881340000|2021-07-21 15:29:00|7149|7146.2|7146.3|7143.5|7149.2|7146.4|7146.3|7143.5|136
1626881350000|2021-07-21 15:29:10|7146.8|7144|7143.2|7140.4|7146.8|7144|7143.2|7140.4|228
1626881360000|2021-07-21 15:29:20|7142.8|7140|7143.2|7140.4|7145.5|7142.7|7141.9|7139.1|208
1626881370000|2021-07-21 15:29:30|7143.5|7140.7|7138.5|7135.7|7143.5|7140.7|7136.8|7134|775
1626881380000|2021-07-21 15:29:40|7138.2|7135.4|7134.8|7132|7138.8|7136|7132.8|7130|602
1626881390000|2021-07-21 15:29:50|7134.5|7131.7|7137.8|7135|7138.5|7135.7|7133.8|7130.6|309
1626881400000|2021-07-21 15:30:00|7137.5|7134.7|7143|7140.2|7144.8|7142|7137.2|7134.4|324
1626881410000|2021-07-21 15:30:10|7142.8|7140|7140.8|7138|7142.8|7140|7140.8|7138|126
1626881420000|2021-07-21 15:30:20|7141.8|7139|7140.8|7138|7141.8|7139|7140.8|7138|65
1626881430000|2021-07-21 15:30:30|7139.8|7137|7140.8|7138|7140.8|7138|7139.8|7137|142
1626881440000|2021-07-21 15:30:40|7139.8|7137|7142.9|7140.1|7143.8|7141|7138.8|7136|623
1626881450000|2021-07-21 15:30:50|7144|7141.2|7141|7138.2|7144|7141.2|7140.6|7137.8|527
1626881460000|2021-07-21 15:31:00|7141.5|7138.7|7139.5|7136.7|7142|7139.2|7138.6|7135.8|117
1626881470000|2021-07-21 15:31:10|7139.6|7136.8|7143.6|7140.8|7143.6|7140.8|7139|7136.2|39
1626881480000|2021-07-21 15:31:20|7144|7141.2|7143|7140.2|7144|7141.2|7143|7140.2|69
1626881490000|2021-07-21 15:31:30|7143.1|7140.3|7140.5|7137.7|7143.6|7140.8|7139|7136.2|79
1626881500000|2021-07-21 15:31:40|7140.6|7137.8|7139.6|7136.8|7141|7138.2|7139|7136.2|6
1626881510000|2021-07-21 15:31:50|7140|7137.2|7140|7137.2|7140.6|7137.8|7138.5|7135.7|663
1626881520000|2021-07-21 15:32:00|7140.4|7137.6|7142|7139.2|7142|7139.2|7140.4|7137.6|15
1626881530000|2021-07-21 15:32:10|7143.3|7140.5|7139.6|7136.8|7144|7141.2|7139.4|7136.6|48
1626881540000|2021-07-21 15:32:20|7140|7137.2|7141.4|7138.6|7141.5|7138.7|7139.4|7136.6|32
1626881550000|2021-07-21 15:32:30|7141|7138.2|7141.4|7138.6|7142|7139.2|7141|7138.2|9
1626881560000|2021-07-21 15:32:40|7141.5|7138.7|7141|7138.2|7141.9|7139.1|7140.8|7138|53
1626881570000|2021-07-21 15:32:50|7141.4|7138.6|7140.8|7138|7141.4|7138.6|7140.8|7138|7
1626881580000|2021-07-21 15:33:00|7141.1|7138.3|7142.9|7140.1|7142.9|7140.1|7141.1|7138.3|36
1626881590000|2021-07-21 15:33:10|7143|7140.2|7143|7140.2|7143|7140.2|7142.8|7140|8
1626881600000|2021-07-21 15:33:20|7143.4|7140.6|7143.4|7140.6|7144.4|7141.6|7142.8|7140|22
1626881610000|2021-07-21 15:33:30|7143.8|7141|7143.8|7141|7144.8|7142|7143.8|7141|25
1626881620000|2021-07-21 15:33:40|7144|7141.2|7144|7141.2|7144.4|7141.6|7143.9|7141.1|4
1626881630000|2021-07-21 15:33:50|7144.4|7141.6|7145.9|7143.1|7145.9|7143.1|7143.9|7141.1|12
1626881640000|2021-07-21 15:34:00|7146|7143.2|7146.9|7144.1|7148.4|7145.6|7145.4|7142.6|99
1626881650000|2021-07-21 15:34:10|7147.8|7145|7147.8|7145|7148.6|7145.8|7146.8|7144|121
1626881660000|2021-07-21 15:34:20|7147.9|7145.1|7148.4|7145.6|7148.4|7145.6|7147.8|7145|21
1626881670000|2021-07-21 15:34:30|7148.8|7146|7150.8|7148|7151.8|7149|7148.8|7146|42
1626881680000|2021-07-21 15:34:40|7149.9|7147.1|7146|7143.2|7150.4|7147.6|7146|7143.2|70
1626881690000|2021-07-21 15:34:50|||||||||17
1626881700000|2021-07-21 15:35:00|||||||||12
1626881710000|2021-07-21 15:35:10|7145.8|7143|7145|7142.2|7146|7143.2|7144.4|7141.6|58
1626881720000|2021-07-21 15:35:20|7145.4|7142.6|7149.9|7147.1|7149.9|7147.1|7145.4|7142.6|26
1626881730000|2021-07-21 15:35:30|7150|7147.2|7149.8|7147|7150.8|7148|7149.8|7147|12
1626881740000|2021-07-21 15:35:40|7149.4|7146.6|7151.9|7149.1|7151.9|7149.1|7148.9|7146.1|47
1626881750000|2021-07-21 15:35:50|7151.8|7149|7151.4|7148.6|7151.9|7149.1|7151|7148.2|14
1626881760000|2021-07-21 15:36:00|7151|7148.2|7151.9|7149.1|7152.9|7150.1|7151|7148.2|136
1626881770000|2021-07-21 15:36:10|7151.8|7149|7153.4|7150.6|7153.4|7150.6|7151.8|7149|270
1626881780000|2021-07-21 15:36:20|7153|7150.2|7151.9|7149.1|7153.4|7150.6|7151.8|7149|88
1626881790000|2021-07-21 15:36:30|7152|7149.2|7151.8|7149|7152.4|7149.6|7151|7148.2|37
1626881800000|2021-07-21 15:36:40|7151.9|7149.1|7152.9|7150.1|7153.4|7150.6|7151.8|7149|98
1626881810000|2021-07-21 15:36:50|7152.8|7150|7152.4|7149.6|7152.9|7150.1|7152.4|7149.6|52
1626881820000|2021-07-21 15:37:00|7152|7149.2|7152.3|7149.5|7152.8|7150|7151.8|7149|196
1626881830000|2021-07-21 15:37:10|7151.9|7149.1|7151.9|7149.1|7152.4|7149.6|7151.8|7149|17
1626881840000|2021-07-21 15:37:20|7152.8|7150|7151.8|7149|7152.8|7150|7151.8|7149|29
1626881850000|2021-07-21 15:37:30|7152.8|7150|7153.4|7150.6|7153.4|7150.6|7152.8|7150|99
1626881860000|2021-07-21 15:37:40|7153.8|7151|7152.8|7150|7153.8|7151|7152.4|7149.6|178
1626881870000|2021-07-21 15:37:50|7153.8|7151|7161.8|7159|7162|7159.2|7153.8|7150.7|487
1626881880000|2021-07-21 15:38:00|7161.4|7158.6|7159.4|7156.6|7161.4|7158.6|7159.4|7156.6|68
1626881890000|2021-07-21 15:38:10|7159.8|7157|7161.4|7158.6|7162|7159.2|7159.8|7157|72
1626881900000|2021-07-21 15:38:20|7161.8|7159|7162.8|7160|7163|7160.2|7161.4|7158.6|132
1626881910000|2021-07-21 15:38:30|7162.9|7160.1|7163.4|7160.6|7164.8|7162|7162.8|7160|133
1626881920000|2021-07-21 15:38:40|7163.9|7161.1|7165|7162.2|7165.5|7162.7|7163.4|7160.6|263
1626881930000|2021-07-21 15:38:50|7164.8|7162|7161.9|7159.1|7164.8|7162|7161.9|7159.1|51
1626881940000|2021-07-21 15:39:00|7162|7159.2|7162.8|7160|7163.4|7160.6|7161.9|7159.1|24
1626881950000|2021-07-21 15:39:10|7162.4|7159.6|7161.8|7159|7163.4|7160.6|7161.8|7159|79
1626881960000|2021-07-21 15:39:20|7161.4|7158.6|7162.8|7160|7163.3|7160.5|7160.8|7158|51
1626881970000|2021-07-21 15:39:30|7163|7160.2|7164|7161.2|7164.4|7161.6|7163|7160.2|31
1626881980000|2021-07-21 15:39:40|7164.4|7161.6|7163.8|7161|7164.4|7161.6|7163.8|7161|12
1626881990000|2021-07-21 15:39:50|7163.4|7160.6|7162.4|7159.6|7163.4|7160.6|7161|7158.2|154
1626882000000|2021-07-21 15:40:00|7162.3|7159.5|7162|7159.2|7163|7160.2|7160.4|7157.6|255
1626882010000|2021-07-21 15:40:10|7162.1|7159.3|7160.8|7158|7162.1|7159.3|7160.8|7158|66
1626882020000|2021-07-21 15:40:20|7160|7157.2|7159.8|7157|7160.9|7158.1|7159.8|7157|57
1626882030000|2021-07-21 15:40:30|7160|7157.2|7162.4|7159.6|7162.4|7159.6|7160|7157.2|19
1626882040000|2021-07-21 15:40:40|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7161.8|7159|101
1626882050000|2021-07-21 15:40:50|7163.8|7161|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|16
1626882060000|2021-07-21 15:41:00|7164.8|7162|7164.9|7162.1|7166|7163.2|7164.8|7162|92
1626882070000|2021-07-21 15:41:10|7165|7162.2|7165.4|7162.6|7166|7163.2|7164.9|7162.1|75
1626882080000|2021-07-21 15:41:20|7165.8|7163|7164.4|7161.6|7166|7163.2|7164.4|7161.6|40
1626882090000|2021-07-21 15:41:30|7164.6|7161.8|7163.8|7161|7165|7162.2|7163.8|7161|72
1626882100000|2021-07-21 15:41:40|7163|7160.2|7162.9|7160.1|7163|7160.2|7162.8|7160|32
1626882110000|2021-07-21 15:41:50|7163|7160.2|7162.9|7160.1|7163|7160.2|7162.9|7160.1|10
1626882120000|2021-07-21 15:42:00|7162.8|7160|7163|7160.2|7163|7160.2|7162.4|7159.6|135
1626882130000|2021-07-21 15:42:10|7162.9|7160.1|7163|7160.2|7163|7160.2|7162.5|7159.7|31
1626882140000|2021-07-21 15:42:20|7163.4|7160.6|7161.9|7159.1|7163.4|7160.6|7161.9|7159.1|29
1626882150000|2021-07-21 15:42:30|7162|7159.2|7161.9|7159.1|7162.4|7159.6|7160.8|7158|134
1626882160000|2021-07-21 15:42:40|7161.8|7159|7162|7159.2|7162.8|7160|7161|7158.2|140
1626882170000|2021-07-21 15:42:50|7161.2|7158.4|7161|7158.2|7161.2|7158.4|7160.4|7157.6|47
1626882180000|2021-07-21 15:43:00|7160.5|7157.7|7160.8|7158|7161|7158.2|7159.5|7156.7|51
1626882190000|2021-07-21 15:43:10|7161|7158.2|7161.9|7159.1|7163|7160.2|7161|7158.2|54
1626882200000|2021-07-21 15:43:20|7161.8|7159|7161.6|7158.8|7162.2|7159.4|7161.4|7158.6|633
1626882210000|2021-07-21 15:43:30|7162|7159.2|7164|7161.2|7164|7161.2|7162|7159.2|32
1626882220000|2021-07-21 15:43:40|7164.4|7161.6|7161.4|7158.6|7165|7162.2|7161.4|7158.6|44
1626882230000|2021-07-21 15:43:50|7161.5|7158.7|7161|7158.2|7161.5|7158.7|7160|7157.2|59
1626882240000|2021-07-21 15:44:00|7160.4|7157.6|7161|7158.2|7161|7158.2|7160.4|7157.6|46
1626882250000|2021-07-21 15:44:10|7160.4|7157.6|7160.9|7158.1|7161|7158.2|7160.4|7157.6|74
1626882260000|2021-07-21 15:44:20|7161|7158.2|7161|7158.2|7161|7158.2|7160.9|7158.1|7
1626882270000|2021-07-21 15:44:30|||||||||13
1626882280000|2021-07-21 15:44:40|7163|7160.2|7165|7162.2|7165|7162.2|7163|7160.2|71
1626882290000|2021-07-21 15:44:50|7163.8|7161|7164.5|7161.7|7164.9|7162.1|7162.9|7160.1|97
1626882300000|2021-07-21 15:45:00|7165|7162.2|7165.5|7162.7|7166|7163.2|7165|7162.2|43
1626882310000|2021-07-21 15:45:10|7165.4|7162.6|7163.4|7160.6|7165.4|7162.6|7163.1|7160.3|43
1626882320000|2021-07-21 15:45:20|7163.8|7161|7165|7162.2|7166|7163.2|7163.8|7161|103
1626882330000|2021-07-21 15:45:30|7166|7163.2|7166|7163.2|7166|7163.2|7166|7163.2|36
1626882340000|2021-07-21 15:45:40|||||||||8
1626882350000|2021-07-21 15:45:50|7165.5|7162.7|7166|7163.2|7166|7163.2|7165.5|7162.7|19
1626882360000|2021-07-21 15:46:00|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.6|7162.8|23
1626882370000|2021-07-21 15:46:10|7165.5|7162.7|7163.8|7161|7165.5|7162.7|7163.4|7160.6|172
1626882380000|2021-07-21 15:46:20|7163.5|7160.7|7163|7160.2|7163.9|7161.1|7161.8|7159|42
1626882390000|2021-07-21 15:46:30|7162.9|7160.1|7162.4|7159.6|7163|7160.2|7162.4|7159.6|14
1626882400000|2021-07-21 15:46:40|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|1
1626882410000|2021-07-21 15:46:50|7162.4|7159.6|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|10
1626882420000|2021-07-21 15:47:00|7162.4|7159.6|7162.7|7159.9|7162.7|7159.9|7162.4|7159.6|8
1626882430000|2021-07-21 15:47:10|7163.7|7160.9|7162.4|7159.6|7163.7|7160.9|7162.4|7159.6|51
1626882440000|2021-07-21 15:47:20|7163.4|7160.6|7164.7|7161.9|7164.7|7161.9|7163.4|7160.6|39
1626882450000|2021-07-21 15:47:30|7164.4|7161.6|7161.9|7159.1|7165|7162.2|7161.9|7159.1|14
1626882460000|2021-07-21 15:47:40|7162|7159.2|7159.9|7157.1|7162.4|7159.6|7159.4|7156.6|64
1626882470000|2021-07-21 15:47:50|7160|7157.2|7158.7|7155.9|7160|7157.2|7158.4|7155.6|43
1626882480000|2021-07-21 15:48:00|7158.4|7155.6|7160.7|7157.9|7160.7|7157.9|7158.4|7155.6|58
1626882490000|2021-07-21 15:48:10|7160.9|7158.1|7161.1|7158.3|7161.9|7159.1|7159.7|7156.9|51
1626882500000|2021-07-21 15:48:20|7160.7|7157.9|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|94
1626882510000|2021-07-21 15:48:30|||||||||5
1626882520000|2021-07-21 15:48:40|7161.2|7158.4|7160|7157.2|7161.2|7158.4|7160|7157.2|12
1626882530000|2021-07-21 15:48:50|7160.7|7157.9|7159.7|7156.9|7162|7159.2|7159.7|7156.9|32
1626882540000|2021-07-21 15:49:00|7160|7157.2|7162.4|7159.6|7162.4|7159.6|7160|7157.2|133
1626882550000|2021-07-21 15:49:10|7162.2|7159.4|7160.7|7157.9|7162.4|7159.6|7160.7|7157.9|176
1626882560000|2021-07-21 15:49:20|7160.4|7157.6|7161.7|7158.9|7161.7|7158.9|7160.4|7157.6|25
1626882570000|2021-07-21 15:49:30|7161|7158.2|7161.7|7158.9|7161.7|7158.9|7161|7158.2|5
1626882580000|2021-07-21 15:49:40|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|8
1626882600000|2021-07-21 15:50:00|7161.7|7158.9|7164|7161.2|7165|7162.2|7161.7|7158.9|187
1626882610000|2021-07-21 15:50:10|7164.4|7161.6|7165.9|7163.1|7166|7163.2|7164.4|7161.6|32
1626882620000|2021-07-21 15:50:20|7165.4|7162.6|7165.9|7163.1|7165.9|7163.1|7164.7|7161.9|66
1626882630000|2021-07-21 15:50:30|7165.4|7162.6|7165.9|7163.1|7166|7163.2|7164.9|7162.1|44
1626882640000|2021-07-21 15:50:40|7166|7163.2|7165.4|7162.6|7166|7163.2|7164.7|7161.9|19
1626882650000|2021-07-21 15:50:50|7165|7162.2|7165.4|7162.6|7165.4|7162.6|7165|7162.2|8
1626882660000|2021-07-21 15:51:00|7164.9|7162.1|7166|7163.2|7166|7163.2|7164.9|7162.1|7
1626882670000|2021-07-21 15:51:10|||||||||10
1626882680000|2021-07-21 15:51:20|7165.9|7163.1|7165.7|7162.9|7166|7163.2|7165|7162.2|18
1626882690000|2021-07-21 15:51:30|7165.9|7163.1|7165.9|7163.1|7166|7163.2|7164.4|7161.6|42
1626882700000|2021-07-21 15:51:40|7166|7163.2|7165.7|7162.9|7166|7163.2|7165.7|7162.9|10
1626882710000|2021-07-21 15:51:50|7165.4|7162.6|7166|7163.2|7166|7163.2|7164.7|7161.9|172
1626882720000|2021-07-21 15:52:00|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.4|7162.6|25
1626882730000|2021-07-21 15:52:10|||||||||7
1626882740000|2021-07-21 15:52:20|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.4|7162.6|6
1626882750000|2021-07-21 15:52:30|7165.7|7162.9|7166|7163.2|7166|7163.2|7165.7|7162.9|32
1626882760000|2021-07-21 15:52:40|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|110
1626882770000|2021-07-21 15:52:50|7166|7163.2|7166|7163.2|7166.2|7163.4|7166|7163.2|10
1626882780000|2021-07-21 15:53:00|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.9|7163.1|6
1626882790000|2021-07-21 15:53:10|||||||||1
1626882800000|2021-07-21 15:53:20|||||||||10
1626882810000|2021-07-21 15:53:30|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.4|7162.6|8
1626882820000|2021-07-21 15:53:40|7165.7|7162.9|7166|7163.2|7166|7163.2|7165.7|7162.9|6
1626882830000|2021-07-21 15:53:50|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.9|7163.1|12
1626882840000|2021-07-21 15:54:00|||||||||13
1626882850000|2021-07-21 15:54:10|7165.4|7162.6|7165.7|7162.9|7165.7|7162.9|7165|7162.2|43
1626882860000|2021-07-21 15:54:20|7165.4|7162.6|7165.4|7162.6|7165.7|7162.9|7165.2|7162.4|16
1626882870000|2021-07-21 15:54:30|7165|7162.2|7163.7|7160.9|7165|7162.2|7163.7|7160.9|29
1626882880000|2021-07-21 15:54:40|7163.4|7160.6|7162.7|7159.9|7163.4|7160.6|7162.7|7159.9|76
1626882890000|2021-07-21 15:54:50|7162.9|7160.1|7160.7|7157.9|7162.9|7160.1|7160.7|7157.9|35
1626882900000|2021-07-21 15:55:00|7160.4|7157.6|7162.7|7159.9|7162.7|7159.9|7159.7|7156.9|32
1626882910000|2021-07-21 15:55:10|7162|7159.2|7163|7160.2|7163.7|7160.9|7161.7|7158.9|20
1626882920000|2021-07-21 15:55:20|7163.4|7160.6|7163.7|7160.9|7164|7161.2|7163.4|7160.6|12
1626882930000|2021-07-21 15:55:30|7163.9|7161.1|7164|7161.2|7164|7161.2|7163.9|7161.1|13
1626882940000|2021-07-21 15:55:40|7164.4|7161.6|7164.7|7161.9|7164.7|7161.9|7164.4|7161.6|2
1626882950000|2021-07-21 15:55:50|7165|7162.2|7165|7162.2|7165.4|7162.6|7164.7|7161.9|18
1626882960000|2021-07-21 15:56:00|7165.4|7162.6|7164.7|7161.9|7165.4|7162.6|7164.4|7161.6|10
1626882970000|2021-07-21 15:56:10|7164.9|7162.1|7165.4|7162.6|7165.4|7162.6|7164.9|7162.1|3
1626882980000|2021-07-21 15:56:20|7165.7|7162.9|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|17
1626882990000|2021-07-21 15:56:30|7165.7|7162.9|7165.7|7162.9|7166|7163.2|7165.4|7162.6|40
1626883000000|2021-07-21 15:56:40|7166|7163.2|7165.7|7162.9|7166|7163.2|7165.7|7162.9|16
1626883010000|2021-07-21 15:56:50|7165.9|7163.1|7165.9|7163.1|7166|7163.2|7165.7|7162.9|6
1626883020000|2021-07-21 15:57:00|7165.7|7162.9|7165.4|7162.6|7166|7163.2|7165.4|7162.6|30
1626883030000|2021-07-21 15:57:10|7165|7162.2|7165.7|7162.9|7165.7|7162.9|7164.9|7162.1|26
1626883040000|2021-07-21 15:57:20|7165.4|7162.6|7165.9|7163.1|7166|7163.2|7165.4|7162.6|19
1626883050000|2021-07-21 15:57:30|7166|7163.2|7166|7163.2|7166|7163.2|7165.9|7163.1|5
1626883060000|2021-07-21 15:57:40|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.9|7163.1|6
1626883070000|2021-07-21 15:57:50|||||||||11
1626883080000|2021-07-21 15:58:00|7165.7|7162.9|7165.7|7162.9|7165.9|7163.1|7165.7|7162.9|51
1626883090000|2021-07-21 15:58:10|7165.4|7162.6|7165.7|7162.9|7165.9|7163.1|7164.7|7161.9|30
1626883100000|2021-07-21 15:58:20|7166|7163.2|7166|7163.2|7166|7163.2|7166|7163.2|5
1626883110000|2021-07-21 15:58:30|7168|7165.2|7179.4|7176.6|7179.9|7177.1|7168|7165.2|566
1626883120000|2021-07-21 15:58:40|7179|7176.2|7178.9|7176.1|7180.7|7177.9|7178|7175.2|230
1626883130000|2021-07-21 15:58:50|7179|7176.2|7183|7180.2|7189.2|7181.2|7178.4|7175.6|415
1626883140000|2021-07-21 15:59:00|7182.9|7180.1|7182.4|7179.6|7183.4|7180.6|7182.4|7179.6|67
1626883150000|2021-07-21 15:59:10|7181.4|7178.6|7178|7175.2|7182|7179.2|7177.5|7174.7|97
1626883160000|2021-07-21 15:59:20|7177.9|7175.1|7178.1|7175.3|7178.7|7175.9|7177.7|7174.9|37
1626883170000|2021-07-21 15:59:30|7177.4|7174.6|7180|7177.2|7181.4|7178.6|7177.4|7174.6|125
1626883180000|2021-07-21 15:59:40|7180.4|7177.6|7180|7177.2|7180.4|7177.6|7180|7177.2|19
1626883190000|2021-07-21 15:59:50|7180.4|7177.6|7179.9|7177.1|7180.4|7177.6|7179.4|7176.6|33
1626883200000|2021-07-21 16:00:00|7180|7177.2|7186.7|7183.9|7186.7|7183.9|7180|7177.2|111
1626883210000|2021-07-21 16:00:10|7186|7183.2|7189.4|7186.6|7189.7|7186.9|7185.7|7182.9|287
1626883220000|2021-07-21 16:00:20|7189.7|7186.9|7186.9|7184.1|7189.7|7186.9|7186.4|7183.6|80
1626883230000|2021-07-21 16:00:30|7187.2|7184.4|7188.4|7185.6|7188.4|7185.6|7186.9|7184.1|109
1626883240000|2021-07-21 16:00:40|7188.7|7185.9|7187.7|7184.9|7188.7|7185.9|7186.4|7183.6|59
1626883250000|2021-07-21 16:00:50|7187.1|7184.3|7184.4|7181.6|7187.1|7184.3|7184.2|7181.4|49
1626883260000|2021-07-21 16:01:00|7184.7|7181.9|7181.7|7178.9|7184.7|7181.9|7181.7|7178.9|120
1626883270000|2021-07-21 16:01:10|7181.6|7178.8|7181.7|7178.9|7182.4|7179.6|7180.7|7177.9|36
1626883280000|2021-07-21 16:01:20|7181.9|7179.1|7181.9|7179.1|7182.7|7179.9|7181.4|7178.6|135
1626883290000|2021-07-21 16:01:30|7182.2|7179.4|7181.7|7178.9|7183.2|7180.4|7181.7|7178.9|15
1626883300000|2021-07-21 16:01:40|7182|7179.2|7181.4|7178.6|7182.4|7179.6|7181.4|7178.6|42
1626883310000|2021-07-21 16:01:50|7181.9|7179.1|7181|7178.2|7182.9|7180.1|7181|7178.2|19
1626883320000|2021-07-21 16:02:00|7180.9|7178.1|7176.7|7173.9|7180.9|7178.1|7176.7|7173.9|81
1626883330000|2021-07-21 16:02:10|7176.3|7173.5|7178.8|7176|7179|7176.2|7176.3|7173.5|219
1626883340000|2021-07-21 16:02:20|7178.7|7175.9|7182.7|7179.9|7183.3|7180.5|7178.3|7175.5|32
1626883350000|2021-07-21 16:02:30|7183|7180.2|7182.8|7180|7184.3|7181.5|7181|7178.2|119
1626883360000|2021-07-21 16:02:40|7183|7180.2|7183|7180.2|7184|7181.2|7181|7178.2|915
1626883370000|2021-07-21 16:02:50|7182.6|7179.8|7185.2|7182.4|7185.6|7182.8|7182.6|7179.8|26
1626883380000|2021-07-21 16:03:00|7185.6|7182.8|7183.5|7180.7|7186.3|7183.5|7183|7180.2|388
1626883390000|2021-07-21 16:03:10|7183.6|7180.8|7185.6|7182.8|7186.1|7183.3|7183.5|7180.7|148
1626883400000|2021-07-21 16:03:20|7186|7183.2|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|24
1626883410000|2021-07-21 16:03:30|7186.2|7183.4|7186|7183.2|7186.2|7183.4|7185.6|7182.8|30
1626883420000|2021-07-21 16:03:40|7185.1|7182.3|7185|7182.2|7185.6|7182.8|7185|7182.2|7
1626883430000|2021-07-21 16:03:50|7184.6|7181.8|7183.1|7180.3|7184.6|7181.8|7183|7180.2|49
1626883440000|2021-07-21 16:04:00|7183|7180.2|7182.6|7179.8|7183|7180.2|7182|7179.2|37
1626883450000|2021-07-21 16:04:10|7183.1|7180.3|7183|7180.2|7183.5|7180.7|7180|7177.2|116
1626883460000|2021-07-21 16:04:20|7183.1|7180.3|7183.5|7180.7|7183.6|7180.8|7183|7180.2|23
1626883470000|2021-07-21 16:04:30|7184|7181.2|7184.2|7181.4|7184.2|7181.4|7183.6|7180.8|41
1626883480000|2021-07-21 16:04:40|7184.6|7181.8|7184.1|7181.3|7184.6|7181.8|7184|7181.2|16
1626883490000|2021-07-21 16:04:50|7184.6|7181.8|7184.6|7181.8|7185|7182.2|7184.6|7181.8|59
1626883500000|2021-07-21 16:05:00|7185|7182.2|7182.2|7179.4|7185|7182.2|7180.6|7177.8|87
1626883510000|2021-07-21 16:05:10|7182.1|7179.3|7181|7178.2|7182.1|7179.3|7180.1|7177.3|96
1626883520000|2021-07-21 16:05:20|7181.6|7178.8|7181.6|7178.8|7182|7179.2|7181.3|7178.5|36
1626883530000|2021-07-21 16:05:30|7182|7179.2|7182.6|7179.8|7182.6|7179.8|7182|7179.2|21
1626883540000|2021-07-21 16:05:40|7182.3|7179.5|7181.1|7178.3|7182.3|7179.5|7181|7178.2|25
1626883550000|2021-07-21 16:05:50|7181|7178.2|7181.2|7178.4|7181.2|7178.4|7180.2|7177.4|33
1626883560000|2021-07-21 16:06:00|7181.1|7178.3|7182.2|7179.4|7183|7180.2|7181|7178.2|45
1626883570000|2021-07-21 16:06:10|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|3
1626883580000|2021-07-21 16:06:20|7181.2|7178.4|7182.1|7179.3|7182.2|7179.4|7181|7178.2|316
1626883590000|2021-07-21 16:06:30|7182.2|7179.4|7184.2|7181.4|7184.2|7181.4|7182.1|7179.3|15
1626883600000|2021-07-21 16:06:40|7184.1|7181.3|7184.2|7181.4|7184.6|7181.8|7184.1|7181.3|5
1626883610000|2021-07-21 16:06:50|7185|7182.2|7185.6|7182.8|7186.2|7183.4|7185|7182.2|279
1626883620000|2021-07-21 16:07:00|7186|7183.2|7185.1|7182.3|7186.2|7183.4|7184.5|7181.7|296
1626883630000|2021-07-21 16:07:10|7186|7183.2|7184.6|7181.8|7186|7183.2|7184.3|7181.5|74
1626883640000|2021-07-21 16:07:20|7185|7182.2|7185.1|7182.3|7185.6|7182.8|7184.2|7181.4|124
1626883650000|2021-07-21 16:07:30|7184.2|7181.4|7184|7181.2|7184.2|7181.4|7184|7181.2|27
1626883660000|2021-07-21 16:07:40|7184.1|7181.3|7184|7181.2|7184.2|7181.4|7183.5|7180.7|39
1626883670000|2021-07-21 16:07:50|7183.2|7180.4|7183.6|7180.8|7183.6|7180.8|7183|7180.2|14
1626883680000|2021-07-21 16:08:00|7184|7181.2|7183.3|7180.5|7184|7181.2|7183|7180.2|85
1626883690000|2021-07-21 16:08:10|7182.8|7180|7184|7181.2|7184|7181.2|7182.7|7179.9|44
1626883700000|2021-07-21 16:08:20|7183.8|7181|7184|7181.2|7184|7181.2|7183.3|7180.5|17
1626883710000|2021-07-21 16:08:30|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|7
1626883720000|2021-07-21 16:08:40|7184.8|7182|7186|7183.2|7186|7183.2|7184.8|7182|14
1626883730000|2021-07-21 16:08:50|7184.8|7182|7184.7|7181.9|7184.8|7182|7184.3|7181.5|52
1626883740000|2021-07-21 16:09:00|7184.8|7182|7185.3|7182.5|7186|7183.2|7184.8|7182|100
1626883750000|2021-07-21 16:09:10|7185.6|7182.8|7185|7182.2|7186|7183.2|7185|7182.2|15
1626883760000|2021-07-21 16:09:20|7185.3|7182.5|7186|7183.2|7186|7183.2|7185.3|7182.5|6
1626883770000|2021-07-21 16:09:30|7188.7|7185.9|7187.8|7185|7189.3|7186.5|7186.5|7183.7|172
1626883780000|2021-07-21 16:09:40|7188|7185.2|7188.5|7185.7|7188.5|7185.7|7187.8|7185|7
1626883790000|2021-07-21 16:09:50|7188.3|7185.5|7189|7186.2|7189|7186.2|7188.3|7185.5|0
1626883800000|2021-07-21 16:10:00|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7187.3|7184.5|102
1626883810000|2021-07-21 16:10:10|7188.8|7186|7188.3|7185.5|7188.8|7186|7188|7185.2|169
1626883820000|2021-07-21 16:10:20|7188|7185.2|7187.2|7184.4|7188|7185.2|7186.8|7184|12
1626883830000|2021-07-21 16:10:30|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|3
1626883840000|2021-07-21 16:10:40|7187|7184.2|7186.8|7184|7187.8|7185|7186.7|7183.9|27
1626883850000|2021-07-21 16:10:50|7187.3|7184.5|7186.8|7184|7187.7|7184.9|7186.8|7184|10
1626883860000|2021-07-21 16:11:00|7186.7|7183.9|7183.7|7180.9|7186.7|7183.9|7183.7|7180.9|83
1626883870000|2021-07-21 16:11:10|7183.3|7180.5|7183|7180.2|7183.3|7180.5|7182.8|7180|46
1626883880000|2021-07-21 16:11:20|7183.3|7180.5|7183.7|7180.9|7183.7|7180.9|7183.3|7180.5|8
1626883890000|2021-07-21 16:11:30|7183.3|7180.5|7182.8|7180|7184.3|7181.5|7182.8|7180|79
1626883900000|2021-07-21 16:11:40|7183|7180.2|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|8
1626883910000|2021-07-21 16:11:50|7182.8|7180|7180|7177.2|7182.8|7180|7179.3|7176.5|41
1626883920000|2021-07-21 16:12:00|7179.3|7176.5|7180.7|7177.9|7180.7|7177.9|7179|7176.2|67
1626883930000|2021-07-21 16:12:10|7180.3|7177.5|7182.5|7179.7|7183.3|7180.5|7180|7177.2|59
1626883940000|2021-07-21 16:12:20|7182.3|7179.5|7182.5|7179.7|7182.5|7179.7|7181.8|7179|14
1626883950000|2021-07-21 16:12:30|7183|7180.2|7182.5|7179.7|7183|7180.2|7182.3|7179.5|44
1626883960000|2021-07-21 16:12:40|7183|7180.2|7183|7180.2|7183.3|7180.5|7182.5|7179.7|13
1626883970000|2021-07-21 16:12:50|7183.3|7180.5|7182.7|7179.9|7183.3|7180.5|7182.3|7179.5|11
1626883980000|2021-07-21 16:13:00|7182.3|7179.5|7183|7180.2|7183|7180.2|7182.3|7179.5|19
1626883990000|2021-07-21 16:13:10|7183.7|7180.9|7184|7181.2|7184.7|7181.9|7183.7|7180.9|99
1626884000000|2021-07-21 16:13:20|7183.8|7181|7183.7|7180.9|7183.8|7181|7183|7180.2|10
1626884010000|2021-07-21 16:13:30|7183.3|7180.5|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|17
1626884020000|2021-07-21 16:13:40|7183.8|7181|7183.8|7181|7183.8|7181|7183.8|7181|18
1626884030000|2021-07-21 16:13:50|7183.7|7180.9|7185|7182.2|7185|7182.2|7183.7|7180.9|48
1626884040000|2021-07-21 16:14:00|7184.7|7181.9|7186.7|7183.9|7186.7|7183.9|7184.3|7181.5|69
1626884050000|2021-07-21 16:14:10|7187|7184.2|7186.7|7183.9|7187.3|7184.5|7186.7|7183.9|94
1626884060000|2021-07-21 16:14:20|7185.7|7182.9|7187.3|7184.5|7187.3|7184.5|7185.7|7182.9|14
1626884070000|2021-07-21 16:14:30|7187.7|7184.9|7188.7|7185.9|7189.1|7186.3|7187.7|7184.9|84
1626884080000|2021-07-21 16:14:40|7187.7|7184.9|7188.3|7185.5|7188.3|7185.5|7187.7|7184.9|138
1626884090000|2021-07-21 16:14:50|7187.8|7185|7188.2|7185.4|7188.2|7185.4|7187.7|7184.9|26
1626884100000|2021-07-21 16:15:00|7188.1|7185.3|7184.7|7181.9|7188.2|7185.4|7183.1|7180.3|387
1626884110000|2021-07-21 16:15:10|7184.6|7181.8|7184.5|7181.7|7185.5|7182.7|7184.5|7181.7|49
1626884120000|2021-07-21 16:15:20|7184.6|7181.8|7186|7183.2|7186|7183.2|7184.6|7181.8|43
1626884130000|2021-07-21 16:15:30|7186.1|7183.3|7187.6|7184.8|7187.7|7184.9|7186.1|7183.3|22
1626884140000|2021-07-21 16:15:40|7187.7|7184.9|7189.1|7186.3|7189.6|7186.8|7187.7|7184.9|47
1626884150000|2021-07-21 16:15:50|7188.1|7185.3|7186.1|7183.3|7188.1|7185.3|7186|7183.2|12
1626884160000|2021-07-21 16:16:00|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7184.5|7181.7|42
1626884170000|2021-07-21 16:16:10|7186.1|7183.3|7185.5|7182.7|7186.1|7183.3|7185.5|7182.7|14
1626884180000|2021-07-21 16:16:20|7185.1|7182.3|7183.6|7180.8|7185.1|7182.3|7183.6|7180.8|23
1626884190000|2021-07-21 16:16:30|7184|7181.2|7184.7|7181.9|7185.5|7182.7|7184|7181.2|108
1626884200000|2021-07-21 16:16:40|7185.5|7182.7|7186.1|7183.3|7186.1|7183.3|7185.5|7182.7|26
1626884210000|2021-07-21 16:16:50|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.5|7183.7|11
1626884220000|2021-07-21 16:17:00|7186.5|7183.7|7186.5|7183.7|7187.1|7184.3|7186.5|7183.7|17
1626884230000|2021-07-21 16:17:10|7187.5|7184.7|7187.1|7184.3|7187.5|7184.7|7186.5|7183.7|54
1626884240000|2021-07-21 16:17:20|7186.1|7183.3|7186.6|7183.8|7187.1|7184.3|7186.1|7183.3|39
1626884250000|2021-07-21 16:17:30|7187.1|7184.3|7187.5|7184.7|7187.5|7184.7|7187|7184.2|12
1626884260000|2021-07-21 16:17:40|7187.7|7184.9|7186.1|7183.3|7188.1|7185.3|7185.7|7182.9|47
1626884270000|2021-07-21 16:17:50|7185.7|7182.9|7185.1|7182.3|7185.7|7182.9|7184.5|7181.7|34
1626884280000|2021-07-21 16:18:00|7185.7|7182.9|7186.5|7183.7|7186.5|7183.7|7185.5|7182.7|32
1626884290000|2021-07-21 16:18:10|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|2
1626884300000|2021-07-21 16:18:20|7186.5|7183.7|7186.6|7183.8|7187.5|7184.7|7186.5|7183.7|18
1626884310000|2021-07-21 16:18:30|7186.7|7183.9|7185.5|7182.7|7186.7|7183.9|7185.3|7182.5|28
1626884320000|2021-07-21 16:18:40|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7
1626884330000|2021-07-21 16:18:50|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|4
1626884340000|2021-07-21 16:19:00|7185.7|7182.9|7187.6|7184.8|7187.6|7184.8|7185.1|7182.3|47
1626884350000|2021-07-21 16:19:10|7188.5|7185.7|7188.5|7185.7|7188.7|7185.9|7188.1|7185.3|13
1626884360000|2021-07-21 16:19:20|7187|7184.2|7185.1|7182.3|7187|7184.2|7185.1|7182.3|25
1626884370000|2021-07-21 16:19:30|7184.7|7181.9|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|44
1626884390000|2021-07-21 16:19:50|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.1|7182.3|16
1626884400000|2021-07-21 16:20:00|7185.2|7182.4|7188.1|7185.3|7188.2|7185.4|7184.1|7181.3|263
1626884410000|2021-07-21 16:20:10|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7186.7|7183.9|6
1626884420000|2021-07-21 16:20:20|7186.8|7184|7188|7185.2|7188|7185.2|7186.7|7183.9|13
1626884430000|2021-07-21 16:20:30|7187.6|7184.8|7187.5|7184.7|7187.7|7184.9|7187.5|7184.7|2
1626884440000|2021-07-21 16:20:40|7187.1|7184.3|7186.7|7183.9|7187.1|7184.3|7186.1|7183.3|30
1626884450000|2021-07-21 16:20:50|7186.6|7183.8|7186.1|7183.3|7186.7|7183.9|7186.1|7183.3|8
1626884460000|2021-07-21 16:21:00|7186.5|7183.7|7186.7|7183.9|7186.7|7183.9|7186.5|7183.7|11
1626884470000|2021-07-21 16:21:10|7186.6|7183.8|7186.5|7183.7|7186.6|7183.8|7186.5|7183.7|5
1626884480000|2021-07-21 16:21:20|7186.7|7183.9|7187.1|7184.3|7187.1|7184.3|7186.7|7183.9|8
1626884490000|2021-07-21 16:21:30|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|16
1626884500000|2021-07-21 16:21:40|7188.1|7185.3|7187.7|7184.9|7188.5|7185.7|7187.6|7184.8|34
1626884510000|2021-07-21 16:21:50|7187|7184.2|7185.8|7183|7187.1|7184.3|7185.5|7182.7|15
1626884520000|2021-07-21 16:22:00|7186.1|7183.3|7185.8|7183|7186.5|7183.7|7185.8|7183|6
1626884530000|2021-07-21 16:22:10|7185.5|7182.7|7184.5|7181.7|7185.5|7182.7|7184.5|7181.7|40
1626884540000|2021-07-21 16:22:20|7184.6|7181.8|7186|7183.2|7186|7183.2|7184.5|7181.7|27
1626884550000|2021-07-21 16:22:30|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|4
1626884560000|2021-07-21 16:22:40|7186.1|7183.3|7184.5|7181.7|7186.1|7183.3|7184.5|7181.7|11
1626884570000|2021-07-21 16:22:50|7184.6|7181.8|7183.5|7180.7|7184.6|7181.8|7183.5|7180.7|9
1626884580000|2021-07-21 16:23:00|7184.5|7181.7|7184.1|7181.3|7185|7182.2|7184|7181.2|12
1626884590000|2021-07-21 16:23:10|7184.5|7181.7|7178.5|7175.7|7184.5|7181.7|7178.5|7175.7|87
1626884600000|2021-07-21 16:23:20|7178.6|7175.8|7179.5|7176.7|7179.7|7176.9|7178.1|7175.3|25
1626884610000|2021-07-21 16:23:30|7179.7|7176.9|7181.5|7178.7|7181.5|7178.7|7179.7|7176.9|40
1626884620000|2021-07-21 16:23:40|7181.6|7178.8|7181.1|7178.3|7181.6|7178.8|7181.1|7178.3|8
1626884630000|2021-07-21 16:23:50|7181.6|7178.8|7182.5|7179.7|7182.6|7179.8|7181.6|7178.8|5
1626884640000|2021-07-21 16:24:00|7182.1|7179.3|7184|7181.2|7184.1|7181.3|7182.1|7179.3|11
1626884650000|2021-07-21 16:24:10|7184.1|7181.3|7182.6|7179.8|7184.1|7181.3|7182.6|7179.8|13
1626884660000|2021-07-21 16:24:20|7182.5|7179.7|7181.6|7178.8|7182.5|7179.7|7181.5|7178.7|16
1626884670000|2021-07-21 16:24:30|7181.5|7178.7|7180.6|7177.8|7181.6|7178.8|7179.7|7176.9|79
1626884680000|2021-07-21 16:24:40|7180.3|7177.5|7180.2|7177.4|7180.7|7177.9|7180.1|7177.3|17
1626884690000|2021-07-21 16:24:50|7180.3|7177.5|7180.1|7177.3|7180.3|7177.5|7180.1|7177.3|21
1626884700000|2021-07-21 16:25:00|7179.7|7176.9|7182.7|7179.9|7182.7|7179.9|7179.7|7176.9|39
1626884710000|2021-07-21 16:25:10|7183.2|7180.4|7182.7|7179.9|7183.6|7180.8|7182.7|7179.9|26
1626884720000|2021-07-21 16:25:20|7183.7|7180.9|7183.1|7180.3|7183.7|7180.9|7181.7|7178.9|24
1626884730000|2021-07-21 16:25:30|7182.7|7179.9|7180.7|7177.9|7182.7|7179.9|7179.7|7176.9|173
1626884740000|2021-07-21 16:25:40|7180.2|7177.4|7181.6|7178.8|7181.7|7178.9|7180.1|7177.3|61
1626884750000|2021-07-21 16:25:50|7181.7|7178.9|7180.6|7177.8|7182.6|7179.8|7180.6|7177.8|38
1626884760000|2021-07-21 16:26:00|7180.7|7177.9|7180.6|7177.8|7181.1|7178.3|7180.5|7177.7|19
1626884770000|2021-07-21 16:26:10|7180.7|7177.9|7180.6|7177.8|7180.7|7177.9|7180.6|7177.8|0
1626884780000|2021-07-21 16:26:20|7180.1|7177.3|7179.7|7176.9|7180.1|7177.3|7179.5|7176.7|18
1626884790000|2021-07-21 16:26:30|7179.6|7176.8|7180.1|7177.3|7180.1|7177.3|7179.6|7176.8|34
1626884800000|2021-07-21 16:26:40|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|9
1626884810000|2021-07-21 16:26:50|7179.6|7176.8|7178.1|7175.3|7179.6|7176.8|7178.1|7175.3|21
1626884820000|2021-07-21 16:27:00|7179.1|7176.3|7179.5|7176.7|7179.5|7176.7|7179.1|7176.3|53
1626884830000|2021-07-21 16:27:10|7178.7|7175.9|7178.1|7175.3|7178.7|7175.9|7177.7|7174.9|8
1626884840000|2021-07-21 16:27:20|7177.7|7174.9|7177.5|7174.7|7177.7|7174.9|7177.5|7174.7|5
1626884850000|2021-07-21 16:27:30|7177.2|7174.4|7175.4|7172.6|7177.2|7174.4|7175.4|7172.6|34
1626884860000|2021-07-21 16:27:40|7175.1|7172.3|7173.4|7170.6|7175.1|7172.3|7173.1|7170.3|125
1626884870000|2021-07-21 16:27:50|7173.9|7171.1|7172.4|7169.6|7173.9|7171.1|7172.4|7169.6|34
1626884880000|2021-07-21 16:28:00|7172.6|7169.8|7171.6|7168.8|7173.4|7170.6|7171.4|7168.6|20
1626884890000|2021-07-21 16:28:10|7171.9|7169.1|7170.4|7167.6|7171.9|7169.1|7170.4|7167.6|550
1626884900000|2021-07-21 16:28:20|7170.3|7167.5|7170.4|7167.6|7170.4|7167.6|7170.2|7167.4|121
1626884910000|2021-07-21 16:28:30|7170.7|7167.9|7171.4|7168.6|7172.4|7169.6|7170.7|7167.9|21
1626884920000|2021-07-21 16:28:40|7171.6|7168.8|7171.9|7169.1|7172.9|7170.1|7170.9|7168.1|176
1626884930000|2021-07-21 16:28:50|7172.4|7169.6|7173.9|7171.1|7173.9|7171.1|7172.4|7169.6|25
1626884940000|2021-07-21 16:29:00|7174.3|7171.5|7175.4|7172.6|7175.4|7172.6|7173.8|7171|14
1626884950000|2021-07-21 16:29:10|7175.3|7172.5|7173.3|7170.5|7175.3|7172.5|7172.4|7169.6|50
1626884960000|2021-07-21 16:29:20|7173.4|7170.6|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|21
1626884970000|2021-07-21 16:29:30|7173.8|7171|7174.3|7171.5|7174.4|7171.6|7173.8|7171|5
1626884980000|2021-07-21 16:29:40|7173.8|7171|7171.4|7168.6|7173.9|7171.1|7171.3|7168.5|14
1626884990000|2021-07-21 16:29:50|7170.9|7168.1|7171.4|7168.6|7172.4|7169.6|7170.9|7168.1|21
1626885000000|2021-07-21 16:30:00|7171.8|7169|7173.3|7170.5|7175.4|7172.6|7171.8|7169|62
1626885010000|2021-07-21 16:30:10|7173.4|7170.6|7172.9|7170.1|7173.8|7171|7172.9|7170.1|49
1626885020000|2021-07-21 16:30:20|7173.1|7170.3|7173.4|7170.6|7173.8|7171|7172.9|7170.1|36
1626885030000|2021-07-21 16:30:30|7174.2|7171.4|7173.8|7171|7175.4|7172.6|7173.4|7170.6|86
1626885040000|2021-07-21 16:30:40|7174.3|7171.5|7174.9|7172.1|7174.9|7172.1|7173.9|7171.1|12
1626885050000|2021-07-21 16:30:50|7174.8|7172|7175.9|7173.1|7175.9|7173.1|7174.8|7172|2
1626885060000|2021-07-21 16:31:00|7176.8|7174|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|4
1626885070000|2021-07-21 16:31:10|7177.3|7174.5|7175.8|7173|7177.3|7174.5|7175.8|7173|41
1626885080000|2021-07-21 16:31:20|7176.4|7173.6|7176.9|7174.1|7176.9|7174.1|7176.4|7173.6|28
1626885090000|2021-07-21 16:31:30|7177.4|7174.6|7176.8|7174|7177.4|7174.6|7175.9|7173.1|31
1626885100000|2021-07-21 16:31:40|7176.7|7173.9|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|44
1626885110000|2021-07-21 16:31:50|7176.4|7173.6|7175.9|7173.1|7176.4|7173.6|7175.8|7173|115
1626885120000|2021-07-21 16:32:00|7175.8|7173|7173.8|7171|7176.1|7173.3|7173.8|7171|79
1626885130000|2021-07-21 16:32:10|7172.8|7170|7172.1|7169.3|7172.8|7170|7171.2|7168.4|163
1626885140000|2021-07-21 16:32:20|7172.4|7169.6|7170.4|7167.6|7172.4|7169.6|7170.4|7167.6|28
1626885150000|2021-07-21 16:32:30|7170.3|7167.5|7171.8|7169|7171.8|7169|7170.2|7167.4|18
1626885160000|2021-07-21 16:32:40|7172.2|7169.4|7172.2|7169.4|7172.4|7169.6|7172.2|7169.4|9
1626885170000|2021-07-21 16:32:50|7171.8|7169|7170.8|7168|7171.8|7169|7170.8|7168|32
1626885180000|2021-07-21 16:33:00|7170.4|7167.6|7171.4|7168.6|7171.4|7168.6|7170.2|7167.4|43
1626885190000|2021-07-21 16:33:10|7171.8|7169|7172.2|7169.4|7172.2|7169.4|7171.4|7168.6|80
1626885200000|2021-07-21 16:33:20|7171.8|7169|7171.4|7168.6|7171.8|7169|7170.8|7168|33
1626885210000|2021-07-21 16:33:30|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|27
1626885220000|2021-07-21 16:33:40|7170.4|7167.6|7170.2|7167.4|7170.4|7167.6|7170.2|7167.4|7
1626885230000|2021-07-21 16:33:50|7169.8|7167|7168.8|7166|7169.9|7167.1|7168.8|7166|25
1626885240000|2021-07-21 16:34:00|7169.4|7166.6|7170.4|7167.6|7170.4|7167.6|7169.3|7166.5|50
1626885250000|2021-07-21 16:34:10|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|9
1626885260000|2021-07-21 16:34:20|7168.8|7166|7165.4|7162.6|7169.2|7166.4|7165.4|7162.6|889
1626885270000|2021-07-21 16:34:30|7165.8|7163|7164.4|7161.6|7165.8|7163|7163.8|7161|21
1626885280000|2021-07-21 16:34:40|7165.2|7162.4|7163.4|7160.6|7165.2|7162.4|7163.2|7160.4|66
1626885290000|2021-07-21 16:34:50|7162.8|7160|7162.4|7159.6|7163.2|7160.4|7162.3|7159.5|39
1626885300000|2021-07-21 16:35:00|7162.8|7160|7163.7|7160.9|7164.1|7161.3|7161.7|7158.9|87
1626885310000|2021-07-21 16:35:10|7163.8|7161|7161.7|7158.9|7164.2|7161.4|7161.2|7158.4|57
1626885320000|2021-07-21 16:35:20|7162.2|7159.4|7161.7|7158.9|7162.7|7159.9|7161.2|7158.4|91
1626885330000|2021-07-21 16:35:30|7161.6|7158.8|7163.7|7160.9|7164|7161.2|7161.2|7158.4|40
1626885340000|2021-07-21 16:35:40|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7163.8|7161|18
1626885350000|2021-07-21 16:35:50|7163.7|7160.9|7163.6|7160.8|7163.7|7160.9|7163.2|7160.4|20
1626885360000|2021-07-21 16:36:00|7163.2|7160.4|7164.6|7161.8|7164.6|7161.8|7163.2|7160.4|15
1626885370000|2021-07-21 16:36:10|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|25
1626885380000|2021-07-21 16:36:20|7163.6|7160.8|7163.7|7160.9|7163.7|7160.9|7163.6|7160.8|2
1626885390000|2021-07-21 16:36:30|7163.6|7160.8|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|12
1626885400000|2021-07-21 16:36:40|||||||||15
1626885410000|2021-07-21 16:36:50|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|79
1626885420000|2021-07-21 16:37:00|7164.4|7161.6|7164.8|7162|7165.8|7163|7164.4|7161.6|41
1626885430000|2021-07-21 16:37:10|7165.3|7162.5|7165.2|7162.4|7165.4|7162.6|7164.8|7162|4
1626885440000|2021-07-21 16:37:20|7165.3|7162.5|7163.8|7161|7165.3|7162.5|7163.7|7160.9|20
1626885450000|2021-07-21 16:37:30|7163.7|7160.9|7163.2|7160.4|7164.3|7161.5|7163.2|7160.4|6
1626885460000|2021-07-21 16:37:40|7163|7160.2|7162.6|7159.8|7163|7160.2|7161.2|7158.4|33
1626885470000|2021-07-21 16:37:50|7162.5|7159.7|7162.6|7159.8|7162.6|7159.8|7162.2|7159.4|14
1626885480000|2021-07-21 16:38:00|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|29
1626885490000|2021-07-21 16:38:10|7161|7158.2|7159.6|7156.8|7161|7158.2|7159.2|7156.4|24
1626885500000|2021-07-21 16:38:20|7159.2|7156.4|7160.6|7157.8|7160.6|7157.8|7159.2|7156.4|7
1626885510000|2021-07-21 16:38:30|7160.8|7158|7160.6|7157.8|7161.2|7158.4|7160.6|7157.8|15
1626885520000|2021-07-21 16:38:40|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|14
1626885530000|2021-07-21 16:38:50|7158.6|7155.8|7158.1|7155.3|7159.5|7156.7|7157.9|7155.1|53
1626885540000|2021-07-21 16:39:00|7157.9|7155.1|7158.1|7155.3|7159.2|7156.4|7157.9|7155.1|39
1626885550000|2021-07-21 16:39:10|7158.2|7155.4|7159.6|7156.8|7159.6|7156.8|7158.2|7155.4|14
1626885560000|2021-07-21 16:39:20|7159.9|7157.1|7161.1|7158.3|7161.2|7158.4|7159.9|7157.1|13
1626885570000|2021-07-21 16:39:30|7160.7|7157.9|7162.9|7160.1|7162.9|7160.1|7160.6|7157.8|8
1626885580000|2021-07-21 16:39:40|7163.1|7160.3|7162.6|7159.8|7164.6|7161.8|7162.6|7159.8|32
1626885590000|2021-07-21 16:39:50|7161.9|7159.1|7162.2|7159.4|7162.2|7159.4|7161.6|7158.8|15
1626885600000|2021-07-21 16:40:00|7162.6|7159.8|7161.6|7158.8|7163.2|7160.4|7161.6|7158.8|51
1626885610000|2021-07-21 16:40:10|7161.2|7158.4|7161.8|7159|7161.9|7159.1|7160.1|7157.3|38
1626885620000|2021-07-21 16:40:20|7162.6|7159.8|7164.6|7161.8|7164.6|7161.8|7162.6|7159.8|26
1626885630000|2021-07-21 16:40:30|7163.9|7161.1|7163.6|7160.8|7163.9|7161.1|7163.4|7160.6|11
1626885640000|2021-07-21 16:40:40|7163.9|7161.1|7164.1|7161.3|7164.6|7161.8|7163.4|7160.6|54
1626885650000|2021-07-21 16:40:50|7164.2|7161.4|7165.6|7162.8|7166.1|7163.3|7164.2|7161.4|9
1626885660000|2021-07-21 16:41:00|7165.3|7162.5|7164.6|7161.8|7165.3|7162.5|7164.4|7161.6|9
1626885670000|2021-07-21 16:41:10|7164.4|7161.6|7162.1|7159.3|7164.4|7161.6|7161.6|7158.8|29
1626885680000|2021-07-21 16:41:20|7161.8|7159|7162.6|7159.8|7162.6|7159.8|7160.9|7158.1|15
1626885690000|2021-07-21 16:41:30|7162.2|7159.4|7161.7|7158.9|7162.6|7159.8|7161.6|7158.8|18
1626885700000|2021-07-21 16:41:40|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|2
1626885710000|2021-07-21 16:41:50|||||||||3
1626885720000|2021-07-21 16:42:00|7162.7|7159.9|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|11
1626885730000|2021-07-21 16:42:10|7163.2|7160.4|7162.6|7159.8|7163.2|7160.4|7162.1|7159.3|7
1626885740000|2021-07-21 16:42:20|||||||||1
1626885750000|2021-07-21 16:42:30|||||||||12
1626885760000|2021-07-21 16:42:40|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7161.6|7158.8|2
1626885770000|2021-07-21 16:42:50|7162.3|7159.5|7165.2|7162.4|7165.2|7162.4|7162.3|7159.5|33
1626885780000|2021-07-21 16:43:00|7165.6|7162.8|7168.1|7165.3|7169.2|7166.4|7165.6|7162.8|42
1626885790000|2021-07-21 16:43:10|7167.8|7165|7169.2|7166.4|7170.1|7167.3|7167.8|7165|67
1626885800000|2021-07-21 16:43:20|7170.2|7167.4|7169.7|7166.9|7170.2|7167.4|7169.6|7166.8|21
1626885810000|2021-07-21 16:43:30|7169.8|7167|7169.6|7166.8|7171.1|7168.3|7169.6|7166.8|7
1626885820000|2021-07-21 16:43:40|7169.1|7166.3|7169.1|7166.3|7169.2|7166.4|7169.1|7166.3|5
1626885830000|2021-07-21 16:43:50|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7168.1|7165.3|24
1626885840000|2021-07-21 16:44:00|7169.6|7166.8|7169.7|7166.9|7170.2|7167.4|7168.8|7166|169
1626885850000|2021-07-21 16:44:10|7170.2|7167.4|7171.2|7168.4|7171.7|7168.9|7169.7|7166.9|15
1626885860000|2021-07-21 16:44:20|7171.7|7168.9|7172.7|7169.9|7173.2|7170.4|7170.7|7167.9|21
1626885870000|2021-07-21 16:44:30|7173|7170.2|7172.2|7169.4|7173.4|7170.6|7172.2|7169.4|88
1626885880000|2021-07-21 16:44:40|7172.6|7169.8|7174.7|7171.9|7174.7|7171.9|7172.2|7169.4|84
1626885890000|2021-07-21 16:44:50|7175.1|7172.3|7175.8|7173|7176.2|7173.4|7175.1|7172.3|105
1626885900000|2021-07-21 16:45:00|7175.3|7172.5|7178.2|7175.4|7178.2|7175.4|7173.9|7171.1|104
1626885910000|2021-07-21 16:45:10|7177.9|7175.1|7179.2|7176.4|7179.3|7176.5|7177.3|7174.5|73
1626885920000|2021-07-21 16:45:20|7178.2|7175.4|7178.4|7175.6|7178.4|7175.6|7177.8|7175|27
1626885930000|2021-07-21 16:45:30|7178.8|7176|7179.2|7176.4|7179.2|7176.4|7178.3|7175.5|23
1626885940000|2021-07-21 16:45:40|7179.4|7176.6|7179.4|7176.6|7179.8|7177|7179.3|7176.5|26
1626885950000|2021-07-21 16:45:50|7179.8|7177|7179.4|7176.6|7179.8|7177|7179.4|7176.6|16
1626885960000|2021-07-21 16:46:00|7179.8|7177|7180.2|7177.4|7180.7|7177.9|7179.8|7177|8
1626885970000|2021-07-21 16:46:10|7179.4|7176.6|7177.3|7174.5|7179.4|7176.6|7177.3|7174.5|47
1626885980000|2021-07-21 16:46:20|7177.4|7174.6|7177.4|7174.6|7178.2|7175.4|7177.2|7174.4|18
1626885990000|2021-07-21 16:46:30|7177.8|7175|7179.2|7176.4|7179.2|7176.4|7177.8|7175|54
1626886000000|2021-07-21 16:46:40|7179.7|7176.9|7179.3|7176.5|7179.7|7176.9|7179.3|7176.5|1
1626886010000|2021-07-21 16:46:50|7179.8|7177|7179.2|7176.4|7179.8|7177|7179.2|7176.4|6
1626886020000|2021-07-21 16:47:00|7178.8|7176|7178.3|7175.5|7178.8|7176|7178.2|7175.4|33
1626886030000|2021-07-21 16:47:10|7178.8|7176|7178.8|7176|7179.2|7176.4|7178.7|7175.9|11
1626886040000|2021-07-21 16:47:20|7179.2|7176.4|7179.3|7176.5|7179.4|7176.6|7179.2|7176.4|27
1626886050000|2021-07-21 16:47:30|7179.4|7176.6|7177.3|7174.5|7179.4|7176.6|7177.3|7174.5|20
1626886060000|2021-07-21 16:47:40|7177.2|7174.4|7177.2|7174.4|7177.3|7174.5|7177.2|7174.4|0
1626886070000|2021-07-21 16:47:50|7176.9|7174.1|7175.2|7172.4|7176.9|7174.1|7174.6|7171.8|31
1626886080000|2021-07-21 16:48:00|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7173.3|7170.5|102
1626886090000|2021-07-21 16:48:10|7174.7|7171.9|7172.8|7170|7175.1|7172.3|7172.2|7169.4|20
1626886100000|2021-07-21 16:48:20|7172.2|7169.4|7173.3|7170.5|7173.4|7170.6|7172.2|7169.4|10
1626886110000|2021-07-21 16:48:30|7173.2|7170.4|7173.3|7170.5|7174.8|7172|7173.2|7170.4|134
1626886120000|2021-07-21 16:48:40|7173.8|7171|7173.8|7171|7174.3|7171.5|7173.8|7171|16
1626886130000|2021-07-21 16:48:50|||||||||6
1626886140000|2021-07-21 16:49:00|7174.2|7171.4|7175.8|7173|7175.8|7173|7174.2|7171.4|79
1626886150000|2021-07-21 16:49:10|7175.4|7172.6|7174.8|7172|7175.4|7172.6|7174.8|7172|11
1626886160000|2021-07-21 16:49:20|7175.2|7172.4|7177.4|7174.6|7177.8|7175|7175.2|7172.4|30
1626886170000|2021-07-21 16:49:30|7177.8|7175|7177.3|7174.5|7178.4|7175.6|7177.2|7174.4|25
1626886180000|2021-07-21 16:49:40|7177.4|7174.6|7177.2|7174.4|7177.7|7174.9|7176.8|7174|7
1626886190000|2021-07-21 16:49:50|7176.4|7173.6|7175.8|7173|7176.4|7173.6|7175.8|7173|10
1626886200000|2021-07-21 16:50:00|7176.2|7173.4|7174.8|7172|7176.2|7173.4|7174.3|7171.5|11
1626886210000|2021-07-21 16:50:10|7174.9|7172.1|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|9
1626886220000|2021-07-21 16:50:20|7175.3|7172.5|7174.8|7172|7175.3|7172.5|7173.7|7170.9|36
1626886230000|2021-07-21 16:50:30|7174.4|7171.6|7175.8|7173|7175.8|7173|7174.3|7171.5|21
1626886240000|2021-07-21 16:50:40|7176.2|7173.4|7176.3|7173.5|7176.8|7174|7176.2|7173.4|50
1626886250000|2021-07-21 16:50:50|7176.2|7173.4|7176.8|7174|7177.3|7174.5|7176.2|7173.4|5
1626886260000|2021-07-21 16:51:00|7177.3|7174.5|7178.9|7176.1|7179.2|7176.4|7177.3|7174.5|38
1626886270000|2021-07-21 16:51:10|7178.2|7175.4|7178.3|7175.5|7178.8|7176|7178.2|7175.4|11
1626886280000|2021-07-21 16:51:20|7178.2|7175.4|7178.8|7176|7178.8|7176|7178.2|7175.4|4
1626886290000|2021-07-21 16:51:30|||||||||2
1626886300000|2021-07-21 16:51:40|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|22
1626886320000|2021-07-21 16:52:00|7179.4|7176.6|7181.8|7179|7182.7|7179.9|7179.4|7176.6|54
1626886330000|2021-07-21 16:52:10|7181.2|7178.4|7181.8|7179|7181.8|7179|7181.2|7178.4|6
1626886340000|2021-07-21 16:52:20|7181.3|7178.5|7180.8|7178|7181.3|7178.5|7180.2|7177.4|11
1626886350000|2021-07-21 16:52:30|7180.7|7177.9|7179.8|7177|7180.7|7177.9|7179.3|7176.5|71
1626886360000|2021-07-21 16:52:40|7180.2|7177.4|7177.4|7174.6|7180.2|7177.4|7177.3|7174.5|27
1626886370000|2021-07-21 16:52:50|7177.8|7175|7178.8|7176|7178.8|7176|7177|7174.2|11
1626886380000|2021-07-21 16:53:00|7178.7|7175.9|7178.3|7175.5|7178.8|7176|7178.2|7175.4|17
1626886390000|2021-07-21 16:53:10|7178.7|7175.9|7176.2|7173.4|7178.7|7175.9|7176.2|7173.4|262
1626886400000|2021-07-21 16:53:20|7176.3|7173.5|7175.8|7173|7176.3|7173.5|7175.4|7172.6|106
1626886410000|2021-07-21 16:53:30|7176.2|7173.4|7177.2|7174.4|7177.3|7174.5|7175.8|7173|83
1626886420000|2021-07-21 16:53:40|7177.3|7174.5|7178.3|7175.5|7178.3|7175.5|7176.8|7174|50
1626886430000|2021-07-21 16:53:50|7178.8|7176|7178.2|7175.4|7179.3|7176.5|7178.2|7175.4|6
1626886440000|2021-07-21 16:54:00|7178.6|7175.8|7179.8|7177|7180.7|7177.9|7178.6|7175.8|15
1626886450000|2021-07-21 16:54:10|7179.7|7176.9|7179.8|7177|7179.8|7177|7179.3|7176.5|11
1626886460000|2021-07-21 16:54:20|7180|7177.2|7180.3|7177.5|7180.8|7178|7180|7177.2|44
1626886470000|2021-07-21 16:54:30|7180.4|7177.6|7181.2|7178.4|7181.2|7178.4|7180.4|7177.6|1
1626886480000|2021-07-21 16:54:40|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.2|7178.4|6
1626886490000|2021-07-21 16:54:50|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|1
1626886500000|2021-07-21 16:55:00|7180.8|7178|7182.2|7179.4|7182.2|7179.4|7180.2|7177.4|12
1626886510000|2021-07-21 16:55:10|7182.5|7179.7|7183.2|7180.4|7183.2|7180.4|7182.5|7179.7|18
1626886520000|2021-07-21 16:55:20|||||||||12
1626886530000|2021-07-21 16:55:30|7182.8|7180|7182.8|7180|7182.8|7180|7182.3|7179.5|12
1626886540000|2021-07-21 16:55:40|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|1
1626886550000|2021-07-21 16:55:50|7183.7|7180.9|7182.8|7180|7183.7|7180.9|7182.8|7180|17
1626886560000|2021-07-21 16:56:00|7182.2|7179.4|7181.3|7178.5|7182.2|7179.4|7181.2|7178.4|13
1626886570000|2021-07-21 16:56:10|7181.4|7178.6|7182.7|7179.9|7183.2|7180.4|7181.4|7178.6|21
1626886580000|2021-07-21 16:56:20|7183.2|7180.4|7180.3|7177.5|7183.2|7180.4|7180.2|7177.4|347
1626886590000|2021-07-21 16:56:30|7180.2|7177.4|7180.8|7178|7181.3|7178.5|7180.2|7177.4|21
1626886600000|2021-07-21 16:56:40|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|5
1626886610000|2021-07-21 16:56:50|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7181.2|7178.4|9
1626886620000|2021-07-21 16:57:00|7181.8|7179|7181.3|7178.5|7182.2|7179.4|7181.3|7178.5|2
1626886630000|2021-07-21 16:57:10|||||||||10
1626886640000|2021-07-21 16:57:20|7181.8|7179|7182.3|7179.5|7182.7|7179.9|7181.8|7179|12
1626886650000|2021-07-21 16:57:30|7182.2|7179.4|7181.8|7179|7183.2|7180.4|7181.7|7178.9|19
1626886660000|2021-07-21 16:57:40|7182.2|7179.4|7182.2|7179.4|7182.3|7179.5|7182.2|7179.4|9
1626886670000|2021-07-21 16:57:50|||||||||2
1626886680000|2021-07-21 16:58:00|7183.2|7180.4|7182.4|7179.6|7183.2|7180.4|7182.4|7179.6|24
1626886690000|2021-07-21 16:58:10|7182.8|7180|7182.3|7179.5|7182.8|7180|7182.2|7179.4|15
1626886700000|2021-07-21 16:58:20|7182.2|7179.4|7182.3|7179.5|7182.3|7179.5|7182.2|7179.4|92
1626886710000|2021-07-21 16:58:30|7182.2|7179.4|7181.2|7178.4|7182.2|7179.4|7180.7|7177.9|73
1626886720000|2021-07-21 16:58:40|7180.2|7177.4|7179.2|7176.4|7180.2|7177.4|7178.8|7176|47
1626886730000|2021-07-21 16:58:50|7180.2|7177.4|7179.2|7176.4|7180.2|7177.4|7179.2|7176.4|15
1626886740000|2021-07-21 16:59:00|7178.9|7176.1|7181.2|7178.4|7181.2|7178.4|7178.7|7175.9|272
1626886750000|2021-07-21 16:59:10|7180.7|7177.9|7181.2|7178.4|7181.2|7178.4|7180.2|7177.4|255
1626886760000|2021-07-21 16:59:20|||||||||42
1626886770000|2021-07-21 16:59:30|7181|7178.2|7183.5|7180.7|7184.4|7181.6|7180.8|7178|198
1626886780000|2021-07-21 16:59:40|7183.3|7180.5|7182.3|7179.5|7183.7|7180.9|7181.7|7178.9|16
1626886790000|2021-07-21 16:59:50|7182.5|7179.7|7182.4|7179.6|7182.8|7180|7181.7|7178.9|137
1626886800000|2021-07-21 17:00:00|7183.2|7180.4|7183.9|7181.1|7183.9|7181.1|7183.2|7180.4|36
1626886810000|2021-07-21 17:00:10|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|9
1626886820000|2021-07-21 17:00:20|7185.3|7182.5|7186.4|7183.6|7186.4|7183.6|7185.3|7182.5|30
1626886830000|2021-07-21 17:00:30|7186.3|7183.5|7185.8|7183|7186.4|7183.6|7185.8|7183|30
1626886840000|2021-07-21 17:00:40|7185.4|7182.6|7186.4|7183.6|7186.4|7183.6|7185.4|7182.6|11
1626886850000|2021-07-21 17:00:50|7185.8|7183|7185.4|7182.6|7185.8|7183|7185.4|7182.6|9
1626886860000|2021-07-21 17:01:00|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7183.8|7181|67
1626886870000|2021-07-21 17:01:10|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|9
1626886890000|2021-07-21 17:01:30|||||||||16
1626886900000|2021-07-21 17:01:40|7187.4|7184.6|7189.8|7187|7189.8|7187|7187.3|7184.5|71
1626886910000|2021-07-21 17:01:50|7189.4|7186.6|7189.2|7186.4|7189.8|7187|7189.2|7186.4|8
1626886920000|2021-07-21 17:02:00|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|45
1626886930000|2021-07-21 17:02:10|7189.3|7186.5|7189.4|7186.6|7190|7187.2|7188.8|7186|46
1626886940000|2021-07-21 17:02:20|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7188.2|7185.4|22
1626886950000|2021-07-21 17:02:30|7188.2|7185.4|7186.3|7183.5|7188.3|7185.5|7186.2|7183.4|44
1626886960000|2021-07-21 17:02:40|7185.8|7183|7185|7182.2|7185.8|7183|7184.5|7181.7|64
1626886970000|2021-07-21 17:02:50|7184.2|7181.4|7182.2|7179.4|7184.2|7181.4|7182|7179.2|16
1626886980000|2021-07-21 17:03:00|7182|7179.2|7182.5|7179.7|7182.7|7179.9|7182|7179.2|12
1626886990000|2021-07-21 17:03:10|7182|7179.2|7182.2|7179.4|7182.2|7179.4|7182|7179.2|0
1626887000000|2021-07-21 17:03:20|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|2
1626887010000|2021-07-21 17:03:30|7181.2|7178.4|7181.5|7178.7|7182.2|7179.4|7181.2|7178.4|13
1626887020000|2021-07-21 17:03:40|7180.5|7177.7|7178|7175.2|7180.5|7177.7|7177.9|7175.1|28
1626887030000|2021-07-21 17:03:50|7178.5|7175.7|7178.9|7176.1|7178.9|7176.1|7177.5|7174.7|31
1626887040000|2021-07-21 17:04:00|7178.5|7175.7|7177.5|7174.7|7178.9|7176.1|7177.4|7174.6|77
1626887050000|2021-07-21 17:04:10|7177.9|7175.1|7175.5|7172.7|7178.5|7175.7|7174.9|7172.1|162
1626887060000|2021-07-21 17:04:20|7175.9|7173.1|7177|7174.2|7178.2|7175.4|7175.9|7173.1|83
1626887070000|2021-07-21 17:04:30|7176.9|7174.1|7176|7173.2|7176.9|7174.1|7175.9|7173.1|3
1626887080000|2021-07-21 17:04:40|7176.2|7173.4|7175.5|7172.7|7176.2|7173.4|7175.5|7172.7|18
1626887090000|2021-07-21 17:04:50|7175.9|7173.1|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|13
1626887100000|2021-07-21 17:05:00|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|7
1626887110000|2021-07-21 17:05:10|7178.4|7175.6|7182.2|7179.4|7182.5|7179.7|7178.4|7175.6|105
1626887120000|2021-07-21 17:05:20|7182.5|7179.7|7182|7179.2|7183|7180.2|7181|7178.2|64
1626887130000|2021-07-21 17:05:30|7182.2|7179.4|7182.4|7179.6|7182.5|7179.7|7181.5|7178.7|22
1626887140000|2021-07-21 17:05:40|7182.5|7179.7|7182.4|7179.6|7182.9|7180.1|7182.4|7179.6|3
1626887150000|2021-07-21 17:05:50|7183.2|7180.4|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|53
1626887160000|2021-07-21 17:06:00|7184.9|7182.1|7185.8|7183|7186.7|7183.9|7184.2|7181.4|720
1626887170000|2021-07-21 17:06:10|7186.2|7183.4|7186.3|7183.5|7186.8|7184|7186.2|7183.4|5
1626887180000|2021-07-21 17:06:20|7186.7|7183.9|7186.8|7184|7186.8|7184|7186.2|7183.4|12
1626887190000|2021-07-21 17:06:30|7187.2|7184.4|7187.7|7184.9|7188.7|7185.9|7187.2|7184.4|49
1626887200000|2021-07-21 17:06:40|7187.3|7184.5|7186.2|7183.4|7187.3|7184.5|7186.2|7183.4|19
1626887210000|2021-07-21 17:06:50|7185.4|7182.6|7185.3|7182.5|7185.8|7183|7185.2|7182.4|31
1626887220000|2021-07-21 17:07:00|7185.2|7182.4|7184.8|7182|7185.8|7183|7184.8|7182|20
1626887230000|2021-07-21 17:07:10|7184.7|7181.9|7184.2|7181.4|7184.8|7182|7184.2|7181.4|11
1626887240000|2021-07-21 17:07:20|7184.4|7181.6|7185.2|7182.4|7185.3|7182.5|7184.4|7181.6|4
1626887250000|2021-07-21 17:07:30|7184.8|7182|7183.3|7180.5|7184.8|7182|7183.2|7180.4|9
1626887260000|2021-07-21 17:07:40|7183.2|7180.4|7183.4|7180.6|7183.4|7180.6|7183.2|7180.4|12
1626887270000|2021-07-21 17:07:50|7183.3|7180.5|7183.2|7180.4|7183.3|7180.5|7182.3|7179.5|14
1626887280000|2021-07-21 17:08:00|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|3
1626887290000|2021-07-21 17:08:10|7181.8|7179|7179.8|7177|7181.8|7179|7179.8|7177|39
1626887300000|2021-07-21 17:08:20|7180.3|7177.5|7180.3|7177.5|7180.4|7177.6|7179.9|7177.1|10
1626887320000|2021-07-21 17:08:40|7181.4|7178.6|7181.8|7179|7181.8|7179|7181.2|7178.4|13
1626887330000|2021-07-21 17:08:50|7181.4|7178.6|7182.2|7179.4|7182.3|7179.5|7181.4|7178.6|45
1626887340000|2021-07-21 17:09:00|7183.2|7180.4|7182.2|7179.4|7184.2|7181.4|7182.2|7179.4|22
1626887350000|2021-07-21 17:09:10|7182.4|7179.6|7182.2|7179.4|7183.2|7180.4|7182.2|7179.4|17
1626887360000|2021-07-21 17:09:20|7182.3|7179.5|7182.7|7179.9|7182.7|7179.9|7182.3|7179.5|4
1626887380000|2021-07-21 17:09:40|7182.5|7179.7|7182.1|7179.3|7182.5|7179.7|7182.1|7179.3|8
1626887390000|2021-07-21 17:09:50|7181.3|7178.5|7181.6|7178.8|7181.6|7178.8|7181.1|7178.3|20
1626887400000|2021-07-21 17:10:00|7181.5|7178.7|7182.8|7180|7182.8|7180|7180.1|7177.3|38
1626887410000|2021-07-21 17:10:10|7182.5|7179.7|7183.1|7180.3|7183.1|7180.3|7181.8|7179|10
1626887420000|2021-07-21 17:10:20|7183.6|7180.8|7183.3|7180.5|7183.8|7181|7183.1|7180.3|15
1626887430000|2021-07-21 17:10:30|7183.6|7180.8|7181.8|7179|7183.6|7180.8|7181.8|7179|7
1626887440000|2021-07-21 17:10:40|7181.9|7179.1|7182.3|7179.5|7183.1|7180.3|7181.9|7179.1|3
1626887450000|2021-07-21 17:10:50|7182.4|7179.6|7182.3|7179.5|7182.4|7179.6|7182.3|7179.5|13
1626887460000|2021-07-21 17:11:00|7182.1|7179.3|7182.4|7179.6|7182.4|7179.6|7181.1|7178.3|33
1626887470000|2021-07-21 17:11:10|7182.8|7180|7183.3|7180.5|7183.4|7180.6|7182.8|7180|25
1626887480000|2021-07-21 17:11:20|7183.1|7180.3|7183.3|7180.5|7183.3|7180.5|7183.1|7180.3|1
1626887490000|2021-07-21 17:11:30|7183.8|7181|7183.1|7180.3|7183.8|7181|7183.1|7180.3|6
1626887500000|2021-07-21 17:11:40|7182.3|7179.5|7181.3|7178.5|7182.4|7179.6|7181.1|7178.3|17
1626887510000|2021-07-21 17:11:50|7180.8|7178|7181.3|7178.5|7181.3|7178.5|7180.8|7178|18
1626887520000|2021-07-21 17:12:00|7181.1|7178.3|7177.8|7175|7181.3|7178.5|7176.8|7174|184
1626887530000|2021-07-21 17:12:10|7178.1|7175.3|7178.1|7175.3|7179.1|7176.3|7177.1|7174.3|114
1626887540000|2021-07-21 17:12:20|7177.8|7175|7177.3|7174.5|7178.3|7175.5|7176.8|7174|66
1626887550000|2021-07-21 17:12:30|7176.9|7174.1|7178.3|7175.5|7178.4|7175.6|7176.8|7174|17
1626887560000|2021-07-21 17:12:40|7178.4|7175.6|7179.4|7176.6|7179.4|7176.6|7178.4|7175.6|15
1626887570000|2021-07-21 17:12:50|7179.1|7176.3|7179.8|7177|7180.3|7177.5|7179.1|7176.3|24
1626887580000|2021-07-21 17:13:00|7180.3|7177.5|7180.4|7177.6|7180.8|7178|7180.1|7177.3|27
1626887590000|2021-07-21 17:13:10|7181.1|7178.3|7180.4|7177.6|7181.4|7178.6|7180.4|7177.6|15
1626887600000|2021-07-21 17:13:20|||||||||1
1626887610000|2021-07-21 17:13:30|7181|7178.2|7184.8|7182|7184.8|7182|7180.8|7178|52
1626887620000|2021-07-21 17:13:40|7184.9|7182.1|7186.3|7183.5|7186.8|7184|7184.9|7182.1|35
1626887630000|2021-07-21 17:13:50|7186.8|7184|7185.8|7183|7187.8|7185|7185.8|7183|51
1626887640000|2021-07-21 17:14:00|7184.8|7182|7185.1|7182.3|7185.3|7182.5|7184.1|7181.3|20
1626887650000|2021-07-21 17:14:10|7184.8|7182|7184.8|7182|7185.8|7183|7184.8|7182|72
1626887660000|2021-07-21 17:14:20|7184.4|7181.6|7185.1|7182.3|7185.8|7183|7184.4|7181.6|4
1626887670000|2021-07-21 17:14:30|||||||||31
1626887680000|2021-07-21 17:14:40|7185.3|7182.5|7186.3|7183.5|7186.8|7184|7185.3|7182.5|5
1626887690000|2021-07-21 17:14:50|7186.6|7183.8|7186.8|7184|7187.8|7185|7186.6|7183.8|30
1626887700000|2021-07-21 17:15:00|7187.3|7184.5|7187.6|7184.8|7187.8|7185|7187.3|7184.5|12
1626887710000|2021-07-21 17:15:10|7187.3|7184.5|7187.5|7184.7|7187.6|7184.8|7187.1|7184.3|8
1626887720000|2021-07-21 17:15:20|7187.3|7184.5|7188.1|7185.3|7188.3|7185.5|7187.3|7184.5|16
1626887730000|2021-07-21 17:15:30|7187.8|7185|7187.1|7184.3|7187.8|7185|7187.1|7184.3|2
1626887740000|2021-07-21 17:15:40|7187.3|7184.5|7187.6|7184.8|7187.6|7184.8|7186.8|7184|16
1626887750000|2021-07-21 17:15:50|7187.5|7184.7|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|18
1626887760000|2021-07-21 17:16:00|7187.8|7185|7187.8|7185|7188.3|7185.5|7187.3|7184.5|10
1626887770000|2021-07-21 17:16:10|7188.1|7185.3|7188.3|7185.5|7188.3|7185.5|7188.1|7185.3|15
1626887780000|2021-07-21 17:16:20|7188.4|7185.6|7189.3|7186.5|7189.9|7187.1|7187.8|7185|120
1626887790000|2021-07-21 17:16:30|7188.8|7186|7189.9|7187.1|7190.3|7187.5|7188.8|7186|29
1626887800000|2021-07-21 17:16:40|7189.8|7187|7188.8|7186|7190.4|7187.6|7188.8|7186|45
1626887810000|2021-07-21 17:16:50|||||||||30
1626887820000|2021-07-21 17:17:00|7188.4|7185.6|7189.4|7186.6|7189.4|7186.6|7188.4|7185.6|7
1626887830000|2021-07-21 17:17:10|7189.8|7187|7189.8|7187|7190.1|7187.3|7189.1|7186.3|38
1626887840000|2021-07-21 17:17:20|7190.3|7187.5|7190.4|7187.6|7190.4|7187.6|7190.3|7187.5|6
1626887850000|2021-07-21 17:17:30|7190.3|7187.5|7188.8|7186|7190.4|7187.6|7188.8|7186|24
1626887860000|2021-07-21 17:17:40|7188.4|7185.6|7186.4|7183.6|7188.4|7185.6|7186.3|7183.5|40
1626887870000|2021-07-21 17:17:50|7186.3|7183.5|7188.6|7185.8|7188.8|7186|7186.3|7183.5|7
1626887880000|2021-07-21 17:18:00|7188.3|7185.5|7188.1|7185.3|7188.4|7185.6|7188.1|7185.3|1
1626887890000|2021-07-21 17:18:10|7187.1|7184.3|7187.8|7185|7187.8|7185|7187.1|7184.3|39
1626887900000|2021-07-21 17:18:20|7188.3|7185.5|7188.1|7185.3|7188.3|7185.5|7188.1|7185.3|4
1626887920000|2021-07-21 17:18:40|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|3
1626887930000|2021-07-21 17:18:50|7187|7184.2|7186.1|7183.3|7187.3|7184.5|7185.9|7183.1|8
1626887940000|2021-07-21 17:19:00|7185.8|7183|7185.8|7183|7186.3|7183.5|7184.8|7182|48
1626887950000|2021-07-21 17:19:10|7185.3|7182.5|7185.3|7182.5|7185.8|7183|7185.1|7182.3|2
1626887960000|2021-07-21 17:19:20|7185.5|7182.7|7185.3|7182.5|7185.5|7182.7|7185.1|7182.3|1
1626887970000|2021-07-21 17:19:30|7185.1|7182.3|7185.6|7182.8|7185.8|7183|7185.1|7182.3|2
1626887980000|2021-07-21 17:19:40|7185.4|7182.6|7185.3|7182.5|7185.4|7182.6|7185.3|7182.5|4
1626887990000|2021-07-21 17:19:50|7185.4|7182.6|7185.3|7182.5|7185.4|7182.6|7185.1|7182.3|23
1626888000000|2021-07-21 17:20:00|7185.4|7182.6|7186.4|7183.6|7186.4|7183.6|7185.4|7182.6|3
1626888010000|2021-07-21 17:20:10|7185.4|7182.6|7183.8|7181|7185.4|7182.6|7183.8|7181|7
1626888020000|2021-07-21 17:20:20|7184.4|7181.6|7184.3|7181.5|7184.4|7181.6|7183.8|7181|15
1626888030000|2021-07-21 17:20:30|7184.4|7181.6|7185.8|7183|7185.8|7183|7184.3|7181.5|4
1626888040000|2021-07-21 17:20:40|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|2
1626888050000|2021-07-21 17:20:50|7186.3|7183.5|7184.1|7181.3|7186.3|7183.5|7184.1|7181.3|12
1626888060000|2021-07-21 17:21:00|7183.8|7181|7182.8|7180|7183.8|7181|7182.1|7179.3|10
1626888070000|2021-07-21 17:21:10|7183.8|7181|7184.1|7181.3|7184.1|7181.3|7183.8|7181|12
1626888080000|2021-07-21 17:21:20|7184.8|7182|7184.8|7182|7184.8|7182|7184.3|7181.5|36
1626888090000|2021-07-21 17:21:30|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|6
1626888100000|2021-07-21 17:21:40|7185.1|7182.3|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|4
1626888110000|2021-07-21 17:21:50|7183.4|7180.6|7183.3|7180.5|7183.8|7181|7183.3|7180.5|5
1626888120000|2021-07-21 17:22:00|7183.1|7180.3|7182.8|7180|7183.8|7181|7182.8|7180|2
1626888130000|2021-07-21 17:22:10|7182.4|7179.6|7179.1|7176.3|7182.4|7179.6|7177.1|7174.3|92
1626888140000|2021-07-21 17:22:20|7178.8|7176|7180.4|7177.6|7180.4|7177.6|7178.1|7175.3|56
1626888150000|2021-07-21 17:22:30|7180.8|7178|7176.3|7173.5|7180.8|7178|7175.6|7172.8|127
1626888160000|2021-07-21 17:22:40|7175.8|7173|7176.8|7174|7176.8|7174|7175.8|7173|30
1626888170000|2021-07-21 17:22:50|7176.1|7173.3|7175.4|7172.6|7176.1|7173.3|7173.3|7170.5|259
1626888180000|2021-07-21 17:23:00|7175.8|7173|7177.3|7174.5|7178.6|7175.8|7175.8|7173|29
1626888190000|2021-07-21 17:23:10|7177.6|7174.8|7180.8|7178|7180.8|7178|7177.1|7174.3|41
1626888200000|2021-07-21 17:23:20|7181.3|7178.5|7179.6|7176.8|7181.3|7178.5|7178.8|7176|28
1626888210000|2021-07-21 17:23:30|7179.3|7176.5|7178.1|7175.3|7179.3|7176.5|7177.6|7174.8|9
1626888220000|2021-07-21 17:23:40|7178.8|7176|7180.3|7177.5|7180.8|7178|7178.8|7176|33
1626888230000|2021-07-21 17:23:50|7179.8|7177|7178.8|7176|7179.8|7177|7178.8|7176|16
1626888240000|2021-07-21 17:24:00|7179.4|7176.6|7181.8|7179|7181.8|7179|7179.4|7176.6|11
1626888250000|2021-07-21 17:24:10|7182.1|7179.3|7181.3|7178.5|7183.3|7180.5|7181.3|7178.5|12
1626888260000|2021-07-21 17:24:20|7180.8|7178|7180.9|7178.1|7182.4|7179.6|7180.8|7178|34
1626888270000|2021-07-21 17:24:30|7181.3|7178.5|7178.3|7175.5|7181.8|7179|7177.8|7175|34
1626888280000|2021-07-21 17:24:40|7178.8|7176|7178.1|7175.3|7179.3|7176.5|7178.1|7175.3|19
1626888290000|2021-07-21 17:24:50|7178.2|7175.4|7179.1|7176.3|7179.2|7176.4|7178.1|7175.3|11
1626888300000|2021-07-21 17:25:00|7179.2|7176.4|7181.6|7178.8|7181.7|7178.9|7179.2|7176.4|37
1626888310000|2021-07-21 17:25:10|7181.5|7178.7|7181|7178.2|7182.1|7179.3|7179.7|7176.9|991
1626888320000|2021-07-21 17:25:20|7181.1|7178.3|7181.5|7178.7|7181.5|7178.7|7181.1|7178.3|1
1626888330000|2021-07-21 17:25:30|7181.6|7178.8|7185.6|7182.8|7187.6|7184.8|7181.6|7178.8|121
1626888340000|2021-07-21 17:25:40|7185.7|7182.9|7185.6|7182.8|7186.1|7183.3|7185.1|7182.3|29
1626888350000|2021-07-21 17:25:50|7185.7|7182.9|7186.5|7183.7|7187.1|7184.3|7185.7|7182.9|13
1626888360000|2021-07-21 17:26:00|7186.1|7183.3|7184.1|7181.3|7186.1|7183.3|7183.6|7180.8|17
1626888370000|2021-07-21 17:26:10|7184.5|7181.7|7184|7181.2|7184.5|7181.7|7183.5|7180.7|18
1626888380000|2021-07-21 17:26:20|7183.5|7180.7|7184|7181.2|7184.5|7181.7|7183.5|7180.7|2
1626888390000|2021-07-21 17:26:30|7183.9|7181.1|7184.1|7181.3|7184.1|7181.3|7183.5|7180.7|1
1626888400000|2021-07-21 17:26:40|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|3
1626888410000|2021-07-21 17:26:50|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7182|7179.2|25
1626888420000|2021-07-21 17:27:00|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|2
1626888430000|2021-07-21 17:27:10|7182.1|7179.3|7181.6|7178.8|7182.1|7179.3|7181.6|7178.8|9
1626888440000|2021-07-21 17:27:20|7181.5|7178.7|7183|7180.2|7183.1|7180.3|7181.1|7178.3|57
1626888450000|2021-07-21 17:27:30|7182.6|7179.8|7186.2|7183.4|7186.7|7183.9|7182.6|7179.8|663
1626888460000|2021-07-21 17:27:40|7186.1|7183.3|7185.2|7182.4|7186.1|7183.3|7185.2|7182.4|2
1626888470000|2021-07-21 17:27:50|7185.1|7182.3|7184.4|7181.6|7185.1|7182.3|7184.2|7181.4|6
1626888480000|2021-07-21 17:28:00|7184.2|7181.4|7184.4|7181.6|7187|7184.2|7183.4|7180.6|606
1626888490000|2021-07-21 17:28:10|7183.4|7180.6|7184.4|7181.6|7184.4|7181.6|7183.4|7180.6|17
1626888500000|2021-07-21 17:28:20|7184.2|7181.4|7184|7181.2|7184.2|7181.4|7183.9|7181.1|1
1626888510000|2021-07-21 17:28:30|7184.4|7181.6|7182.6|7179.8|7184.4|7181.6|7181.1|7178.3|113
1626888520000|2021-07-21 17:28:40|7182.7|7179.9|7182.6|7179.8|7182.7|7179.9|7182.6|7179.8|1
1626888530000|2021-07-21 17:28:50|7182.1|7179.3|7180.7|7177.9|7182.1|7179.3|7180.4|7177.6|19
1626888540000|2021-07-21 17:29:00|7181.4|7178.6|7181.7|7178.9|7182.4|7179.6|7181.4|7178.6|20
1626888550000|2021-07-21 17:29:10|7181.6|7178.8|7181.4|7178.6|7181.6|7178.8|7181.2|7178.4|0
1626888560000|2021-07-21 17:29:20|7181.2|7178.4|7180.4|7177.6|7181.4|7178.6|7180.4|7177.6|6
1626888570000|2021-07-21 17:29:30|7180.7|7177.9|7180.4|7177.6|7180.7|7177.9|7180.2|7177.4|10
1626888580000|2021-07-21 17:29:40|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|4
1626888590000|2021-07-21 17:29:50|7180.4|7177.6|7183.9|7181.1|7184.4|7181.6|7180.4|7177.6|41
1626888600000|2021-07-21 17:30:00|7184|7181.2|7183.2|7180.4|7184.9|7182.1|7183.2|7180.4|21
1626888610000|2021-07-21 17:30:10|7183.1|7180.3|7183|7180.2|7183.4|7180.6|7182.7|7179.9|7
1626888620000|2021-07-21 17:30:20|7184.1|7181.3|7184.4|7181.6|7184.4|7181.6|7184.1|7181.3|13
1626888630000|2021-07-21 17:30:30|7184.2|7181.4|7181.7|7178.9|7184.4|7181.6|7181.7|7178.9|81
1626888640000|2021-07-21 17:30:40|7182.1|7179.3|7182|7179.2|7184.1|7181.3|7182|7179.2|697
1626888650000|2021-07-21 17:30:50|7181.6|7178.8|7181.4|7178.6|7181.6|7178.8|7181|7178.2|5
1626888660000|2021-07-21 17:31:00|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|6
1626888670000|2021-07-21 17:31:10|7180.9|7178.1|7181|7178.2|7181|7178.2|7180.4|7177.6|11
1626888680000|2021-07-21 17:31:20|7181.4|7178.6|7181.6|7178.8|7181.6|7178.8|7181.4|7178.6|6
1626888690000|2021-07-21 17:31:30|7181.4|7178.6|7179.4|7176.6|7181.4|7178.6|7179.4|7176.6|5
1626888700000|2021-07-21 17:31:40|7178.9|7176.1|7179.4|7176.6|7179.4|7176.6|7178.9|7176.1|4
1626888710000|2021-07-21 17:31:50|7179.5|7176.7|7182.6|7179.8|7183.5|7180.7|7179.5|7176.7|289
1626888720000|2021-07-21 17:32:00|7183|7180.2|7185.4|7182.6|7185.4|7182.6|7183|7180.2|36
1626888730000|2021-07-21 17:32:10|7185.9|7183.1|7184|7181.2|7186.4|7183.6|7183.5|7180.7|40
1626888740000|2021-07-21 17:32:20|7184.4|7181.6|7185|7182.2|7185|7182.2|7184.4|7181.6|7
1626888750000|2021-07-21 17:32:30|7185.4|7182.6|7185.4|7182.6|7187.4|7184.6|7185.4|7182.6|16
1626888760000|2021-07-21 17:32:40|7185.9|7183.1|7185.9|7183.1|7186|7183.2|7185.9|7183.1|3
1626888770000|2021-07-21 17:32:50|7186|7183.2|7185.9|7183.1|7186.4|7183.6|7185.9|7183.1|1
1626888780000|2021-07-21 17:33:00|7184.9|7182.1|7187|7184.2|7187.4|7184.6|7184|7181.2|50
1626888790000|2021-07-21 17:33:10|7186.9|7184.1|7187.4|7184.6|7187.4|7184.6|7185.9|7183.1|65
1626888800000|2021-07-21 17:33:20|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|1
1626888810000|2021-07-21 17:33:30|7187.4|7184.6|7187.5|7184.7|7189.4|7186.6|7187.4|7184.6|19
1626888820000|2021-07-21 17:33:40|7187.1|7184.3|7187|7184.2|7187.5|7184.7|7186.1|7183.3|104
1626888830000|2021-07-21 17:33:50|7187.1|7184.3|7188|7185.2|7188|7185.2|7187|7184.2|49
1626888840000|2021-07-21 17:34:00|7188.4|7185.6|7188.6|7185.8|7188.6|7185.8|7188|7185.2|32
1626888850000|2021-07-21 17:34:10|7188.5|7185.7|7189|7186.2|7189.1|7186.3|7188|7185.2|22
1626888860000|2021-07-21 17:34:20|7188.5|7185.7|7188.5|7185.7|7189|7186.2|7188|7185.2|19
1626888870000|2021-07-21 17:34:30|7188.9|7186.1|7189.5|7186.7|7189.9|7187.1|7188.9|7186.1|8
1626888880000|2021-07-21 17:34:40|7188.6|7185.8|7188.4|7185.6|7188.6|7185.8|7187.4|7184.6|32
1626888890000|2021-07-21 17:34:50|7188.5|7185.7|7188.4|7185.6|7188.5|7185.7|7188.4|7185.6|1
1626888900000|2021-07-21 17:35:00|7188|7185.2|7188.4|7185.6|7188.4|7185.6|7188|7185.2|6
1626888910000|2021-07-21 17:35:10|7188|7185.2|7187|7184.2|7188|7185.2|7187|7184.2|15
1626888920000|2021-07-21 17:35:20|7186.2|7183.4|7187.4|7184.6|7187.4|7184.6|7186|7183.2|10
1626888930000|2021-07-21 17:35:30|7187|7184.2|7187|7184.2|7187|7184.2|7186.5|7183.7|3
1626888940000|2021-07-21 17:35:40|7187.5|7184.7|7188.4|7185.6|7188.4|7185.6|7187.5|7184.7|8
1626888950000|2021-07-21 17:35:50|7187.5|7184.7|7186.4|7183.6|7187.5|7184.7|7186.4|7183.6|8
1626888960000|2021-07-21 17:36:00|7185.1|7182.3|7186.5|7183.7|7186.5|7183.7|7184.9|7182.1|16
1626888970000|2021-07-21 17:36:10|7187|7184.2|7186.9|7184.1|7187|7184.2|7186.9|7184.1|0
1626888980000|2021-07-21 17:36:20|7187|7184.2|7188.4|7185.6|7188.4|7185.6|7186.9|7184.1|2
1626888990000|2021-07-21 17:36:30|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|20
1626889000000|2021-07-21 17:36:40|7188.5|7185.7|7188.4|7185.6|7188.5|7185.7|7188.4|7185.6|4
1626889010000|2021-07-21 17:36:50|7188.6|7185.8|7189.9|7187.1|7189.9|7187.1|7188.6|7185.8|17
1626889020000|2021-07-21 17:37:00|7189.5|7186.7|7188.2|7185.4|7189.5|7186.7|7187.4|7184.6|170
1626889030000|2021-07-21 17:37:10|7188.1|7185.3|7188.1|7185.3|7188.2|7185.4|7188.1|7185.3|1
1626889040000|2021-07-21 17:37:20|7188.2|7185.4|7188.7|7185.9|7188.7|7185.9|7188.2|7185.4|4
1626889050000|2021-07-21 17:37:30|7188.4|7185.6|7188.1|7185.3|7188.7|7185.9|7188.1|7185.3|24
1626889060000|2021-07-21 17:37:40|7187.4|7184.6|7187.2|7184.4|7187.7|7184.9|7186.7|7183.9|23
1626889070000|2021-07-21 17:37:50|7186.7|7183.9|7186.2|7183.4|7186.7|7183.9|7186.1|7183.3|48
1626889080000|2021-07-21 17:38:00|7186.4|7183.6|7187.7|7184.9|7188.1|7185.3|7186.4|7183.6|17
1626889090000|2021-07-21 17:38:10|7187.9|7185.1|7186.9|7184.1|7187.9|7185.1|7186.7|7183.9|19
1626889100000|2021-07-21 17:38:20|7186.7|7183.9|7185.7|7182.9|7186.7|7183.9|7184.7|7181.9|19
1626889110000|2021-07-21 17:38:30|7186.1|7183.3|7185.9|7183.1|7186.4|7183.6|7185.9|7183.1|26
1626889120000|2021-07-21 17:38:40|7186.4|7183.6|7186.9|7184.1|7187.4|7184.6|7186.4|7183.6|4
1626889130000|2021-07-21 17:38:50|7186.7|7183.9|7187.4|7184.6|7187.7|7184.9|7186.7|7183.9|13
1626889140000|2021-07-21 17:39:00|7187.7|7184.9|7185.7|7182.9|7187.7|7184.9|7185.7|7182.9|8
1626889150000|2021-07-21 17:39:10|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|1
1626889160000|2021-07-21 17:39:20|||||||||17
1626889170000|2021-07-21 17:39:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|5
1626889180000|2021-07-21 17:39:40|7185.7|7182.9|7183.5|7180.7|7185.7|7182.9|7183.5|7180.7|25
1626889190000|2021-07-21 17:39:50|7182.1|7179.3|7181.3|7178.5|7182.1|7179.3|7179.7|7176.9|26
1626889200000|2021-07-21 17:40:00|7181.7|7178.9|7184.3|7181.5|7184.3|7181.5|7181.7|7178.9|28
1626889210000|2021-07-21 17:40:10|7184.8|7182|7183.8|7181|7185.3|7182.5|7183.7|7180.9|24
1626889220000|2021-07-21 17:40:20|7183.7|7180.9|7183.8|7181|7184.7|7181.9|7183.7|7180.9|5
1626889230000|2021-07-21 17:40:30|7184.3|7181.5|7184.7|7181.9|7184.8|7182|7184.3|7181.5|4
1626889240000|2021-07-21 17:40:40|7184.8|7182|7185.3|7182.5|7185.8|7183|7184.8|7182|10
1626889250000|2021-07-21 17:40:50|7185.2|7182.4|7184.7|7181.9|7185.2|7182.4|7184.1|7181.3|15
1626889260000|2021-07-21 17:41:00|7184.3|7181.5|7184.2|7181.4|7184.3|7181.5|7184.1|7181.3|6
1626889270000|2021-07-21 17:41:10|7184.3|7181.5|7183.7|7180.9|7184.3|7181.5|7183.7|7180.9|11
1626889280000|2021-07-21 17:41:20|7183.8|7181|7183.3|7180.5|7183.8|7181|7183.1|7180.3|7
1626889290000|2021-07-21 17:41:30|7183.2|7180.4|7183.2|7180.4|7183.3|7180.5|7182.7|7179.9|12
1626889300000|2021-07-21 17:41:40|7183.3|7180.5|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|12
1626889310000|2021-07-21 17:41:50|7182.1|7179.3|7180.8|7178|7182.1|7179.3|7179.3|7176.5|59
1626889320000|2021-07-21 17:42:00|7181.2|7178.4|7181.3|7178.5|7182.3|7179.5|7181.2|7178.4|24
1626889330000|2021-07-21 17:42:10|7181.2|7178.4|7182.3|7179.5|7182.3|7179.5|7181.2|7178.4|1
1626889340000|2021-07-21 17:42:20|7182.7|7179.9|7181.8|7179|7183.1|7180.3|7181.7|7178.9|13
1626889350000|2021-07-21 17:42:30|7181.7|7178.9|7181.7|7178.9|7181.8|7179|7181.7|7178.9|4
1626889360000|2021-07-21 17:42:40|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|15
1626889370000|2021-07-21 17:42:50|7179|7176.2|7179.2|7176.4|7179.8|7177|7178.3|7175.5|14
1626889380000|2021-07-21 17:43:00|7179.3|7176.5|7182|7179.2|7182|7179.2|7178.8|7176|24
1626889390000|2021-07-21 17:43:10|7182.3|7179.5|7182.3|7179.5|7183.3|7180.5|7181.8|7179|16
1626889400000|2021-07-21 17:43:20|7182.7|7179.9|7183.8|7181|7183.8|7181|7181.8|7179|9
1626889410000|2021-07-21 17:43:30|7183.3|7180.5|7183.3|7180.5|7183.8|7181|7181.7|7178.9|97
1626889420000|2021-07-21 17:43:40|7184.1|7181.3|7183.8|7181|7184.8|7182|7183.7|7180.9|18
1626889430000|2021-07-21 17:43:50|7184.3|7181.5|7184.8|7182|7185.3|7182.5|7183.8|7181|67
1626889440000|2021-07-21 17:44:00|7185.8|7183|7185.8|7183|7185.8|7183|7184.3|7181.5|39
1626889450000|2021-07-21 17:44:10|7186.3|7183.5|7185.8|7183|7186.8|7184|7185.8|7183|43
1626889460000|2021-07-21 17:44:20|7186.3|7183.5|7184.3|7181.5|7186.3|7183.5|7184.3|7181.5|4
1626889470000|2021-07-21 17:44:30|7184.8|7182|7185.2|7182.4|7185.3|7182.5|7184.8|7182|8
1626889480000|2021-07-21 17:44:40|7185.3|7182.5|7183.3|7180.5|7185.3|7182.5|7183.3|7180.5|34
1626889490000|2021-07-21 17:44:50|7183.8|7181|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|7
1626889500000|2021-07-21 17:45:00|7183.7|7180.9|7183.7|7180.9|7184.3|7181.5|7183.7|7180.9|15
1626889510000|2021-07-21 17:45:10|7183.3|7180.5|7185.8|7183|7186.3|7183.5|7183.3|7180.5|34
1626889520000|2021-07-21 17:45:20|7186|7183.2|7187.3|7184.5|7187.3|7184.5|7185.8|7183|40
1626889530000|2021-07-21 17:45:30|7187.2|7184.4|7187.8|7185|7189.3|7186.5|7187.2|7184.4|36
1626889540000|2021-07-21 17:45:40|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.2|7183.4|3
1626889550000|2021-07-21 17:45:50|7186.7|7183.9|7187.3|7184.5|7187.3|7184.5|7186.7|7183.9|2
1626889560000|2021-07-21 17:46:00|7186.7|7183.9|7186.2|7183.4|7186.8|7184|7185.7|7182.9|17
1626889570000|2021-07-21 17:46:10|7185.7|7182.9|7187.3|7184.5|7188.3|7185.5|7185.7|7182.9|29
1626889580000|2021-07-21 17:46:20|7187.7|7184.9|7188.5|7185.7|7189.3|7186.5|7187.7|7184.9|32
1626889590000|2021-07-21 17:46:30|7188.8|7186|7188.3|7185.5|7189.3|7186.5|7188.2|7185.4|28
1626889600000|2021-07-21 17:46:40|7188.1|7185.3|7187.8|7185|7188.3|7185.5|7187.3|7184.5|8
1626889610000|2021-07-21 17:46:50|7188.3|7185.5|7187.3|7184.5|7188.3|7185.5|7186.8|7184|12
1626889620000|2021-07-21 17:47:00|7187.5|7184.7|7188.5|7185.7|7189.8|7187|7187.5|7184.7|361
1626889630000|2021-07-21 17:47:10|7188.6|7185.8|7188.6|7185.8|7189|7186.2|7187.5|7184.7|3
1626889640000|2021-07-21 17:47:20|7188.3|7185.5|7186|7183.2|7188.5|7185.7|7186|7183.2|28
1626889650000|2021-07-21 17:47:30|7186.6|7183.8|7186|7183.2|7187|7184.2|7186|7183.2|6
1626889660000|2021-07-21 17:47:40|7186.7|7183.9|7187.5|7184.7|7187.6|7184.8|7186.7|7183.9|25
1626889670000|2021-07-21 17:47:50|7187.3|7184.5|7186.5|7183.7|7187.5|7184.7|7186.5|7183.7|5
1626889680000|2021-07-21 17:48:00|7186.3|7183.5|7186|7183.2|7187.1|7184.3|7186|7183.2|51
1626889690000|2021-07-21 17:48:10|7185.8|7183|7185.8|7183|7186|7183.2|7184.6|7181.8|24
1626889700000|2021-07-21 17:48:20|7185.2|7182.4|7186|7183.2|7187.3|7184.5|7184.8|7182|35
1626889710000|2021-07-21 17:48:30|7185.8|7183|7186|7183.2|7186|7183.2|7185.3|7182.5|11
1626889720000|2021-07-21 17:48:40|7185.8|7183|7186|7183.2|7186.3|7183.5|7185.5|7182.7|3
1626889730000|2021-07-21 17:48:50|7185.8|7183|7186.3|7183.5|7186.5|7183.7|7185.8|7183|6
1626889740000|2021-07-21 17:49:00|7186|7183.2|7186.5|7183.7|7186.6|7183.8|7185.8|7183|19
1626889750000|2021-07-21 17:49:10|7186.6|7183.8|7188.3|7185.5|7188.6|7185.8|7186.6|7183.8|10
1626889760000|2021-07-21 17:49:20|7188|7185.2|7189.3|7186.5|7189.3|7186.5|7188|7185.2|17
1626889770000|2021-07-21 17:49:30|7189.5|7186.7|7187.8|7185|7189.5|7186.7|7187.8|7185|14
1626889780000|2021-07-21 17:49:40|7188|7185.2|7186.8|7184|7188|7185.2|7186.8|7184|16
1626889790000|2021-07-21 17:49:50|7186.7|7183.9|7186.8|7184|7186.8|7184|7186.7|7183.9|3
1626889800000|2021-07-21 17:50:00|7186.5|7183.7|7186.8|7184|7188.3|7185.5|7186.5|7183.7|8
1626889810000|2021-07-21 17:50:10|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|8
1626889820000|2021-07-21 17:50:20|7187.6|7184.8|7187|7184.2|7187.6|7184.8|7186.8|7184|19
1626889830000|2021-07-21 17:50:30|7186.8|7184|7186|7183.2|7187|7184.2|7186|7183.2|0
1626889840000|2021-07-21 17:50:40|7186.3|7183.5|7186.3|7183.5|7187|7184.2|7186.1|7183.3|11
1626889850000|2021-07-21 17:50:50|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1626889860000|2021-07-21 17:51:00|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.5|7183.7|2
1626889870000|2021-07-21 17:51:10|7186.5|7183.7|7185|7182.2|7186.5|7183.7|7185|7182.2|4
1626889880000|2021-07-21 17:51:20|7185.6|7182.8|7186.8|7184|7186.8|7184|7185.5|7182.7|2
1626889890000|2021-07-21 17:51:30|7186.5|7183.7|7186.6|7183.8|7187|7184.2|7186.5|7183.7|1
1626889900000|2021-07-21 17:51:40|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.3|7184.5|7
1626889910000|2021-07-21 17:51:50|7187.3|7184.5|7186.6|7183.8|7187.3|7184.5|7186.3|7183.5|66
1626889920000|2021-07-21 17:52:00|7187|7184.2|7187.5|7184.7|7188|7185.2|7187|7184.2|8
1626889930000|2021-07-21 17:52:10|7187.6|7184.8|7188|7185.2|7188|7185.2|7187.3|7184.5|11
1626889940000|2021-07-21 17:52:20|7188.3|7185.5|7188.1|7185.3|7188.6|7185.8|7187.5|7184.7|24
1626889950000|2021-07-21 17:52:30|7188|7185.2|7188.3|7185.5|7188.6|7185.8|7188|7185.2|138
1626889960000|2021-07-21 17:52:40|7188|7185.2|7189|7186.2|7189.5|7186.7|7188|7185.2|6
1626889970000|2021-07-21 17:52:50|7189.5|7186.7|7190|7187.2|7190|7187.2|7189.3|7186.5|5
1626889980000|2021-07-21 17:53:00|7189.6|7186.8|7189.5|7186.7|7190|7187.2|7189.5|7186.7|15
1626889990000|2021-07-21 17:53:10|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|0
1626890000000|2021-07-21 17:53:20|7190|7187.2|7189|7186.2|7190|7187.2|7189|7186.2|7
1626890010000|2021-07-21 17:53:30|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|10
1626890020000|2021-07-21 17:53:40|7189|7186.2|7190|7187.2|7190|7187.2|7189|7186.2|10
1626890030000|2021-07-21 17:53:50|7190.3|7187.5|7188.6|7185.8|7190.3|7187.5|7188.5|7185.7|72
1626890040000|2021-07-21 17:54:00|7189.5|7186.7|7190.6|7187.8|7190.6|7187.8|7189.5|7186.7|89
1626890050000|2021-07-21 17:54:10|7189.6|7186.8|7189.6|7186.8|7189.9|7187.1|7189.6|7186.8|18
1626890060000|2021-07-21 17:54:20|7189.3|7186.5|7189.3|7186.5|7189.6|7186.8|7189.3|7186.5|11
1626890070000|2021-07-21 17:54:30|7189.6|7186.8|7189.4|7186.6|7189.6|7186.8|7188.6|7185.8|13
1626890080000|2021-07-21 17:54:40|7188.9|7186.1|7189.6|7186.8|7189.6|7186.8|7188.9|7186.1|2
1626890100000|2021-07-21 17:55:00|7189.9|7187.1|7190.6|7187.8|7190.6|7187.8|7189.9|7187.1|19
1626890110000|2021-07-21 17:55:10|7190.4|7187.6|7190.6|7187.8|7190.6|7187.8|7190.4|7187.6|2
1626890120000|2021-07-21 17:55:20|7190.4|7187.6|7190.3|7187.5|7190.6|7187.8|7189.6|7186.8|56
1626890130000|2021-07-21 17:55:30|7189.9|7187.1|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|43
1626890140000|2021-07-21 17:55:40|7189.6|7186.8|7189.4|7186.6|7189.9|7187.1|7189.4|7186.6|5
1626890150000|2021-07-21 17:55:50|7188.9|7186.1|7188.6|7185.8|7189.3|7186.5|7188.3|7185.5|9
1626890160000|2021-07-21 17:56:00|7188.3|7185.5|7188.4|7185.6|7189.3|7186.5|7187.9|7185.1|40
1626890170000|2021-07-21 17:56:10|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|11
1626890180000|2021-07-21 17:56:20|7189.1|7186.3|7188.4|7185.6|7189.6|7186.8|7188.4|7185.6|18
1626890190000|2021-07-21 17:56:30|7188.3|7185.5|7188.3|7185.5|7188.4|7185.6|7188.3|7185.5|8
1626890200000|2021-07-21 17:56:40|7187.4|7184.6|7188.6|7185.8|7188.6|7185.8|7187.4|7184.6|21
1626890210000|2021-07-21 17:56:50|7188.3|7185.5|7187.6|7184.8|7188.3|7185.5|7186.9|7184.1|16
1626890220000|2021-07-21 17:57:00|7187.3|7184.5|7186.6|7183.8|7187.6|7184.8|7186.6|7183.8|22
1626890230000|2021-07-21 17:57:10|7186.1|7183.3|7187.4|7184.6|7187.6|7184.8|7186.1|7183.3|25
1626890240000|2021-07-21 17:57:20|7187.3|7184.5|7187.1|7184.3|7187.4|7184.6|7185.9|7183.1|24
1626890250000|2021-07-21 17:57:30|7187.4|7184.6|7187.6|7184.8|7187.6|7184.8|7186.9|7184.1|9
1626890260000|2021-07-21 17:57:40|7186.9|7184.1|7185.6|7182.8|7186.9|7184.1|7185.6|7182.8|28
1626890270000|2021-07-21 17:57:50|||||||||7
1626890280000|2021-07-21 17:58:00|7185.3|7182.5|7185.6|7182.8|7185.6|7182.8|7184.7|7181.9|76
1626890300000|2021-07-21 17:58:20|||||||||1
1626890310000|2021-07-21 17:58:30|7185.1|7182.3|7184.9|7182.1|7185.6|7182.8|7184.9|7182.1|6
1626890320000|2021-07-21 17:58:40|7184.6|7181.8|7185.6|7182.8|7185.6|7182.8|7184.6|7181.8|36
1626890330000|2021-07-21 17:58:50|7186.3|7183.5|7186.6|7183.8|7186.6|7183.8|7185.9|7183.1|16
1626890340000|2021-07-21 17:59:00|7186.3|7183.5|7185.6|7182.8|7186.6|7183.8|7185.6|7182.8|14
1626890350000|2021-07-21 17:59:10|7185.3|7182.5|7183.9|7181.1|7185.3|7182.5|7183.9|7181.1|41
1626890360000|2021-07-21 17:59:20|7183.3|7180.5|7184.1|7181.3|7184.6|7181.8|7183.3|7180.5|45
1626890370000|2021-07-21 17:59:30|7184.2|7181.4|7184.6|7181.8|7184.6|7181.8|7183.9|7181.1|31
1626890380000|2021-07-21 17:59:40|7185.2|7182.4|7185.6|7182.8|7185.6|7182.8|7185.2|7182.4|39
1626890390000|2021-07-21 17:59:50|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|74
1626890400000|2021-07-21 18:00:00|7184.4|7181.6|7184.6|7181.8|7184.6|7181.8|7183.9|7181.1|160
1626890410000|2021-07-21 18:00:10|7185.6|7182.8|7187.6|7184.8|7187.6|7184.8|7185.6|7182.8|94
1626890420000|2021-07-21 18:00:20|7186.6|7183.8|7186.6|7183.8|7187.1|7184.3|7186.2|7183.4|21
1626890430000|2021-07-21 18:00:30|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|42
1626890440000|2021-07-21 18:00:40|||||||||9
1626890450000|2021-07-21 18:00:50|7186.6|7183.8|7186.4|7183.6|7187.6|7184.8|7186.4|7183.6|21
1626890460000|2021-07-21 18:01:00|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7185.9|7183.1|53
1626890470000|2021-07-21 18:01:10|7185.6|7182.8|7184.6|7181.8|7185.6|7182.8|7184.6|7181.8|158
1626890480000|2021-07-21 18:01:20|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7183.6|7180.8|21
1626890490000|2021-07-21 18:01:30|7183.6|7180.8|7182.6|7179.8|7183.6|7180.8|7182.6|7179.8|15
1626890500000|2021-07-21 18:01:40|7182.1|7179.3|7182.6|7179.8|7182.6|7179.8|7181.6|7178.8|10
1626890510000|2021-07-21 18:01:50|7182.4|7179.6|7181.6|7178.8|7182.6|7179.8|7181.6|7178.8|23
1626890520000|2021-07-21 18:02:00|7181.1|7178.3|7181.2|7178.4|7181.6|7178.8|7180.9|7178.1|18
1626890530000|2021-07-21 18:02:10|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.1|7178.3|11
1626890540000|2021-07-21 18:02:20|7181.7|7178.9|7182.9|7180.1|7183.6|7180.8|7181.7|7178.9|20
1626890550000|2021-07-21 18:02:30|7182.6|7179.8|7180.9|7178.1|7182.6|7179.8|7180.9|7178.1|30
1626890560000|2021-07-21 18:02:40|7180.6|7177.8|7180.9|7178.1|7181.6|7178.8|7180.6|7177.8|15
1626890570000|2021-07-21 18:02:50|7180.6|7177.8|7182.6|7179.8|7182.6|7179.8|7180.6|7177.8|15
1626890580000|2021-07-21 18:03:00|7182.4|7179.6|7182.1|7179.3|7182.6|7179.8|7181.7|7178.9|9
1626890590000|2021-07-21 18:03:10|7180.9|7178.1|7179.6|7176.8|7182.3|7179.5|7179.6|7176.8|298
1626890600000|2021-07-21 18:03:20|7180.1|7177.3|7181.9|7179.1|7181.9|7179.1|7179.9|7177.1|13
1626890610000|2021-07-21 18:03:30|7182.1|7179.3|7181.4|7178.6|7182.3|7179.5|7181.3|7178.5|11
1626890620000|2021-07-21 18:03:40|7181.3|7178.5|7181.6|7178.8|7181.6|7178.8|7180.9|7178.1|7
1626890630000|2021-07-21 18:03:50|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|4
1626890640000|2021-07-21 18:04:00|7182.7|7179.9|7182.1|7179.3|7183.3|7180.5|7182.1|7179.3|15
1626890650000|2021-07-21 18:04:10|7181.6|7178.8|7182.2|7179.4|7182.6|7179.8|7181.6|7178.8|2
1626890660000|2021-07-21 18:04:20|7182.9|7180.1|7183.6|7180.8|7184.6|7181.8|7182.9|7180.1|25
1626890670000|2021-07-21 18:04:30|7184.4|7181.6|7185.1|7182.3|7188.1|7185.3|7184.4|7181.6|26
1626890680000|2021-07-21 18:04:40|7185.2|7182.4|7185.9|7183.1|7186.1|7183.3|7185.2|7182.4|10
1626890690000|2021-07-21 18:04:50|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|5
1626890700000|2021-07-21 18:05:00|7185.9|7183.1|7185.9|7183.1|7186.6|7183.8|7185.6|7182.8|27
1626890710000|2021-07-21 18:05:10|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|4
1626890720000|2021-07-21 18:05:20|7185.4|7182.6|7183.9|7181.1|7185.6|7182.8|7183.9|7181.1|31
1626890730000|2021-07-21 18:05:30|7183.6|7180.8|7182.3|7179.5|7183.6|7180.8|7182.3|7179.5|15
1626890740000|2021-07-21 18:05:40|7181.9|7179.1|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|28
1626890750000|2021-07-21 18:05:50|7183.1|7180.3|7182.6|7179.8|7183.6|7180.8|7182.6|7179.8|12
1626890760000|2021-07-21 18:06:00|7182.9|7180.1|7183.1|7180.3|7183.6|7180.8|7182.9|7180.1|11
1626890770000|2021-07-21 18:06:10|7183.6|7180.8|7184.6|7181.8|7185.1|7182.3|7183.6|7180.8|33
1626890780000|2021-07-21 18:06:20|7184.9|7182.1|7183.4|7180.6|7184.9|7182.1|7182.9|7180.1|25
1626890790000|2021-07-21 18:06:30|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1626890800000|2021-07-21 18:06:40|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|9
1626890810000|2021-07-21 18:06:50|7184.1|7181.3|7179.4|7176.6|7184.1|7181.3|7178.6|7175.8|62
1626890820000|2021-07-21 18:07:00|7179.6|7176.8|7180.9|7178.1|7180.9|7178.1|7179.6|7176.8|12
1626890830000|2021-07-21 18:07:10|7181.4|7178.6|7182.8|7180|7182.9|7180.1|7181.4|7178.6|20
1626890840000|2021-07-21 18:07:20|7182.9|7180.1|7185.4|7182.6|7185.6|7182.8|7182.9|7180.1|25
1626890850000|2021-07-21 18:07:30|7185.6|7182.8|7185.9|7183.1|7186.6|7183.8|7185.4|7182.6|14
1626890860000|2021-07-21 18:07:40|7186.1|7183.3|7187.6|7184.8|7187.6|7184.8|7186.1|7183.3|26
1626890870000|2021-07-21 18:07:50|7188.1|7185.3|7187.9|7185.1|7188.1|7185.3|7187.9|7185.1|14
1626890880000|2021-07-21 18:08:00|7188.1|7185.3|7187.1|7184.3|7188.6|7185.8|7186.9|7184.1|32
1626890890000|2021-07-21 18:08:10|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.1|7184.3|15
1626890900000|2021-07-21 18:08:20|7186.9|7184.1|7187.5|7184.7|7187.5|7184.7|7186.5|7183.7|22
1626890910000|2021-07-21 18:08:30|7188|7185.2|7188.5|7185.7|7188.5|7185.7|7187.9|7185.1|20
1626890920000|2021-07-21 18:08:40|7189|7186.2|7188.9|7186.1|7189.5|7186.7|7188|7185.2|16
1626890930000|2021-07-21 18:08:50|7189|7186.2|7188|7185.2|7189|7186.2|7188|7185.2|23
1626890940000|2021-07-21 18:09:00|7188.5|7185.7|7186.5|7183.7|7188.5|7185.7|7184.9|7182.1|30
1626890950000|2021-07-21 18:09:10|7186.9|7184.1|7188|7185.2|7188|7185.2|7185.9|7183.1|25
1626890960000|2021-07-21 18:09:20|7188.5|7185.7|7186.9|7184.1|7188.5|7185.7|7186.9|7184.1|22
1626890970000|2021-07-21 18:09:30|7187|7184.2|7188.4|7185.6|7188.4|7185.6|7186.9|7184.1|17
1626890980000|2021-07-21 18:09:40|7187.9|7185.1|7189|7186.2|7189|7186.2|7187.5|7184.7|12
1626890990000|2021-07-21 18:09:50|7188.5|7185.7|7188.9|7186.1|7189.9|7187.1|7188.5|7185.7|15
1626891000000|2021-07-21 18:10:00|7189|7186.2|7186.4|7183.6|7189.4|7186.6|7186.4|7183.6|56
1626891010000|2021-07-21 18:10:10|7186.5|7183.7|7189|7186.2|7189.4|7186.6|7186.5|7183.7|39
1626891020000|2021-07-21 18:10:20|7189.4|7186.6|7189.9|7187.1|7190|7187.2|7189.2|7186.4|42
1626891030000|2021-07-21 18:10:30|7188.9|7186.1|7189|7186.2|7189.5|7186.7|7188.5|7185.7|35
1626891040000|2021-07-21 18:10:40|7189.2|7186.4|7188.9|7186.1|7189.5|7186.7|7188.9|7186.1|12
1626891050000|2021-07-21 18:10:50|7189|7186.2|7188|7185.2|7189.5|7186.7|7187.5|7184.7|24
1626891060000|2021-07-21 18:11:00|7187.5|7184.7|7184.5|7181.7|7187.5|7184.7|7184.5|7181.7|48
1626891070000|2021-07-21 18:11:10|7185.3|7182.5|7185.5|7182.7|7186.5|7183.7|7185.3|7182.5|23
1626891080000|2021-07-21 18:11:20|7186|7183.2|7184.9|7182.1|7186.4|7183.6|7182.8|7180|268
1626891090000|2021-07-21 18:11:30|7185|7182.2|7185.5|7182.7|7185.5|7182.7|7185|7182.2|21
1626891100000|2021-07-21 18:11:40|7185.9|7183.1|7186|7183.2|7186.5|7183.7|7185.9|7183.1|16
1626891110000|2021-07-21 18:11:50|7185.9|7183.1|7185.5|7182.7|7186.5|7183.7|7184.9|7182.1|32
1626891120000|2021-07-21 18:12:00|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.5|7182.7|12
1626891130000|2021-07-21 18:12:10|7185.5|7182.7|7184.9|7182.1|7186|7183.2|7183.9|7181.1|37
1626891140000|2021-07-21 18:12:20|7185|7182.2|7185.5|7182.7|7185.9|7183.1|7184.9|7182.1|21
1626891150000|2021-07-21 18:12:30|||||||||43
1626891160000|2021-07-21 18:12:40|7185.4|7182.6|7185.5|7182.7|7186.5|7183.7|7185.4|7182.6|46
1626891170000|2021-07-21 18:12:50|7185.7|7182.9|7185.5|7182.7|7186.5|7183.7|7185.4|7182.6|19
1626891180000|2021-07-21 18:13:00|7185.4|7182.6|7185.5|7182.7|7185.5|7182.7|7184.9|7182.1|24
1626891190000|2021-07-21 18:13:10|7185.4|7182.6|7187.5|7184.7|7187.5|7184.7|7185|7182.2|36
1626891200000|2021-07-21 18:13:20|||||||||5
1626891210000|2021-07-21 18:13:30|7188|7185.2|7187.9|7185.1|7188.9|7186.1|7187.9|7185.1|46
1626891220000|2021-07-21 18:13:40|7188|7185.2|7187.9|7185.1|7188.5|7185.7|7187.5|7184.7|19
1626891230000|2021-07-21 18:13:50|7187.5|7184.7|7187|7184.2|7187.5|7184.7|7186.9|7184.1|13
1626891240000|2021-07-21 18:14:00|7187.2|7184.4|7185.5|7182.7|7187.2|7184.4|7185.2|7182.4|6
1626891250000|2021-07-21 18:14:10|7185|7182.2|7185.5|7182.7|7185.5|7182.7|7184.9|7182.1|34
1626891260000|2021-07-21 18:14:20|7184.9|7182.1|7185.5|7182.7|7186.5|7183.7|7184.9|7182.1|62
1626891270000|2021-07-21 18:14:30|7185|7182.2|7184.9|7182.1|7185|7182.2|7184.9|7182.1|21
1626891280000|2021-07-21 18:14:40|7185|7182.2|7185.9|7183.1|7185.9|7183.1|7185|7182.2|4
1626891290000|2021-07-21 18:14:50|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7184.9|7182.1|41
1626891300000|2021-07-21 18:15:00|7185.9|7183.1|7184.5|7181.7|7185.9|7183.1|7183.9|7181.1|42
1626891310000|2021-07-21 18:15:10|7184.4|7181.6|7182.5|7179.7|7184.5|7181.7|7181.5|7178.7|53
1626891320000|2021-07-21 18:15:20|7182|7179.2|7182.5|7179.7|7182.5|7179.7|7181.9|7179.1|47
1626891330000|2021-07-21 18:15:30|7183.5|7180.7|7181.3|7178.5|7183.5|7180.7|7180.9|7178.1|36
1626891340000|2021-07-21 18:15:40|7181.4|7178.6|7180.3|7177.5|7181.4|7178.6|7179.9|7177.1|35
1626891350000|2021-07-21 18:15:50|7179.9|7177.1|7179.9|7177.1|7180.5|7177.7|7179.5|7176.7|13
1626891360000|2021-07-21 18:16:00|7179.8|7177|7180.4|7177.6|7180.9|7178.1|7177.9|7175.1|56
1626891370000|2021-07-21 18:16:10|7180.5|7177.7|7181.9|7179.1|7181.9|7179.1|7180.5|7177.7|42
1626891380000|2021-07-21 18:16:20|7181.5|7178.7|7183|7180.2|7183.4|7180.6|7181.5|7178.7|21
1626891390000|2021-07-21 18:16:30|7183.4|7180.6|7182.9|7180.1|7183.5|7180.7|7182.9|7180.1|20
1626891400000|2021-07-21 18:16:40|7182.4|7179.6|7180.8|7178|7182.5|7179.7|7179.9|7177.1|210
1626891410000|2021-07-21 18:16:50|7179.9|7177.1|7180.3|7177.5|7180.9|7178.1|7179.8|7177|165
1626891420000|2021-07-21 18:17:00|7180.4|7177.6|7180.3|7177.5|7180.9|7178.1|7180.3|7177.5|15
1626891430000|2021-07-21 18:17:10|||||||||2
1626891440000|2021-07-21 18:17:20|7179.9|7177.1|7178.5|7175.7|7179.9|7177.1|7178.5|7175.7|15
1626891450000|2021-07-21 18:17:30|7178.9|7176.1|7177.3|7174.5|7178.9|7176.1|7176.9|7174.1|54
1626891460000|2021-07-21 18:17:40|7177.4|7174.6|7174.5|7171.7|7177.4|7174.6|7173.9|7171.1|95
1626891470000|2021-07-21 18:17:50|7174.3|7171.5|7174.5|7171.7|7174.5|7171.7|7173.5|7170.7|18
1626891480000|2021-07-21 18:18:00|7174.8|7172|7171.5|7168.7|7175.5|7172.7|7170.9|7168.1|264
1626891490000|2021-07-21 18:18:10|7171.3|7168.5|7171.4|7168.6|7171.9|7169.1|7170.5|7167.7|52
1626891500000|2021-07-21 18:18:20|7171.5|7168.7|7170.9|7168.1|7172.7|7169.9|7170.9|7168.1|60
1626891510000|2021-07-21 18:18:30|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|12
1626891520000|2021-07-21 18:18:40|7171.5|7168.7|7171.4|7168.6|7171.5|7168.7|7170.9|7168.1|24
1626891530000|2021-07-21 18:18:50|7170.9|7168.1|7171.5|7168.7|7171.5|7168.7|7170.9|7168.1|26
1626891540000|2021-07-21 18:19:00|7171.9|7169.1|7171.5|7168.7|7172.5|7169.7|7171.5|7168.7|26
1626891550000|2021-07-21 18:19:10|7172.2|7169.4|7171.5|7168.7|7172.5|7169.7|7171.5|7168.7|43
1626891560000|2021-07-21 18:19:20|7171|7168.2|7169.5|7166.7|7171.5|7168.7|7168.9|7166.1|43
1626891570000|2021-07-21 18:19:30|7169.4|7166.6|7168.5|7165.7|7169.4|7166.6|7168|7165.2|9
1626891580000|2021-07-21 18:19:40|7169.5|7166.7|7168.5|7165.7|7169.9|7167.1|7167.5|7164.7|73
1626891590000|2021-07-21 18:19:50|7168.8|7166|7169.3|7166.5|7170.3|7167.5|7168.8|7166|69
1626891600000|2021-07-21 18:20:00|7168.9|7166.1|7174.9|7172.1|7174.9|7172.1|7168.9|7166.1|101
1626891610000|2021-07-21 18:20:10|7174.3|7171.5|7173.9|7171.1|7175.3|7172.5|7173.9|7171.1|53
1626891620000|2021-07-21 18:20:20|7173.5|7170.7|7170.9|7168.1|7174.4|7171.6|7170|7167.2|73
1626891630000|2021-07-21 18:20:30|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170|7167.2|13
1626891640000|2021-07-21 18:20:40|7171.8|7169|7170.9|7168.1|7171.8|7169|7170.5|7167.7|24
1626891650000|2021-07-21 18:20:50|7171|7168.2|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|28
1626891660000|2021-07-21 18:21:00|7172.5|7169.7|7173.5|7170.7|7173.9|7171.1|7172.5|7169.7|56
1626891670000|2021-07-21 18:21:10|7173.9|7171.1|7173.4|7170.6|7173.9|7171.1|7172.3|7169.5|59
1626891680000|2021-07-21 18:21:20|7173.9|7171.1|7175|7172.2|7175.5|7172.7|7173.9|7171.1|96
1626891690000|2021-07-21 18:21:30|7175.4|7172.6|7174.4|7171.6|7175.5|7172.7|7174|7171.2|28
1626891700000|2021-07-21 18:21:40|7174.5|7171.7|7173.9|7171.1|7174.5|7171.7|7173.9|7171.1|24
1626891710000|2021-07-21 18:21:50|7173.4|7170.6|7171.4|7168.6|7173.5|7170.7|7170.4|7167.6|51
1626891720000|2021-07-21 18:22:00|7171.3|7168.5|7172.5|7169.7|7172.5|7169.7|7171.3|7168.5|14
1626891730000|2021-07-21 18:22:10|7172.9|7170.1|7172.3|7169.5|7173.5|7170.7|7172.3|7169.5|21
1626891740000|2021-07-21 18:22:20|7172.4|7169.6|7169.4|7166.6|7172.4|7169.6|7169.4|7166.6|247
1626891750000|2021-07-21 18:22:30|7169.5|7166.7|7172.3|7169.5|7172.3|7169.5|7169.4|7166.6|276
1626891760000|2021-07-21 18:22:40|7171.4|7168.6|7171.9|7169.1|7171.9|7169.1|7171.4|7168.6|36
1626891770000|2021-07-21 18:22:50|7172.3|7169.5|7171.5|7168.7|7172.9|7170.1|7171.3|7168.5|22
1626891780000|2021-07-21 18:23:00|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.3|7168.5|37
1626891790000|2021-07-21 18:23:10|7172.4|7169.6|7174.5|7171.7|7174.9|7172.1|7172.3|7169.5|35
1626891800000|2021-07-21 18:23:20|7174.9|7172.1|7177.3|7174.5|7177.5|7174.7|7174.3|7171.5|57
1626891810000|2021-07-21 18:23:30|7177.4|7174.6|7176.9|7174.1|7177.9|7175.1|7176.9|7174.1|57
1626891820000|2021-07-21 18:23:40|7177.4|7174.6|7174.3|7171.5|7177.5|7174.7|7174.3|7171.5|278
1626891830000|2021-07-21 18:23:50|7174.9|7172.1|7174.9|7172.1|7175.9|7173.1|7174.4|7171.6|37
1626891840000|2021-07-21 18:24:00|7174.4|7171.6|7174.9|7172.1|7175.3|7172.5|7173.9|7171.1|26
1626891850000|2021-07-21 18:24:10|7175.3|7172.5|7176.8|7174|7176.9|7174.1|7174.3|7171.5|75
1626891860000|2021-07-21 18:24:20|7176.3|7173.5|7177.2|7174.4|7177.3|7174.5|7175.8|7173|58
1626891870000|2021-07-21 18:24:30|7176.7|7173.9|7180.3|7177.5|7180.3|7177.5|7176.3|7173.5|42
1626891880000|2021-07-21 18:24:40|7180.8|7178|7179.8|7177|7181.3|7178.5|7179.3|7176.5|43
1626891890000|2021-07-21 18:24:50|7179.7|7176.9|7178.9|7176.1|7179.7|7176.9|7177.3|7174.5|25
1626891900000|2021-07-21 18:25:00|7179.3|7176.5|7177.3|7174.5|7179.8|7177|7177.3|7174.5|46
1626891910000|2021-07-21 18:25:10|7177.2|7174.4|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|57
1626891920000|2021-07-21 18:25:20|7177|7174.2|7174.2|7171.4|7177|7174.2|7173.7|7170.9|106
1626891930000|2021-07-21 18:25:30|7173.8|7171|7169.7|7166.9|7174.3|7171.5|7169.7|7166.9|95
1626891940000|2021-07-21 18:25:40|7169.3|7166.5|7172.3|7169.5|7172.3|7169.5|7169.3|7166.5|198
1626891950000|2021-07-21 18:25:50|7172.5|7169.7|7173.7|7170.9|7175.3|7172.5|7171.9|7169.1|173
1626891960000|2021-07-21 18:26:00|7173.3|7170.5|7174.7|7171.9|7176.3|7173.5|7172.3|7169.5|45
1626891970000|2021-07-21 18:26:10|7174.3|7171.5|7174.9|7172.1|7174.9|7172.1|7173.9|7171.1|11
1626891980000|2021-07-21 18:26:20|7175.3|7172.5|7175.4|7172.6|7176.3|7173.5|7175.3|7172.5|40
1626891990000|2021-07-21 18:26:30|7175.8|7173|7175.3|7172.5|7176.3|7173.5|7174.3|7171.5|29
1626892000000|2021-07-21 18:26:40|7174.8|7172|7174.3|7171.5|7175.3|7172.5|7173.8|7171|13
1626892010000|2021-07-21 18:26:50|7174.8|7172|7175.3|7172.5|7175.8|7173|7174.3|7171.5|70
1626892020000|2021-07-21 18:27:00|7175.2|7172.4|7175.9|7173.1|7177.3|7174.5|7174.9|7172.1|108
1626892030000|2021-07-21 18:27:10|7176.3|7173.5|7178.3|7175.5|7178.4|7175.6|7175.9|7173.1|56
1626892040000|2021-07-21 18:27:20|7178.5|7175.7|7179.3|7176.5|7179.3|7176.5|7176.8|7174|59
1626892050000|2021-07-21 18:27:30|7178.8|7176|7178.9|7176.1|7178.9|7176.1|7176.9|7174.1|52
1626892060000|2021-07-21 18:27:40|7179.4|7176.6|7181.9|7179.1|7181.9|7179.1|7179|7176.2|51
1626892070000|2021-07-21 18:27:50|7182.3|7179.5|7182.3|7179.5|7182.9|7180.1|7181.9|7179.1|39
1626892080000|2021-07-21 18:28:00|7181.9|7179.1|7177|7174.2|7181.9|7179.1|7176.3|7173.5|387
1626892090000|2021-07-21 18:28:10|7176.7|7173.9|7179.3|7176.5|7179.3|7176.5|7176.7|7173.9|299
1626892100000|2021-07-21 18:28:20|7179.5|7176.7|7177.3|7174.5|7179.5|7176.7|7177.3|7174.5|277
1626892110000|2021-07-21 18:28:30|7176.9|7174.1|7178.9|7176.1|7178.9|7176.1|7176.3|7173.5|264
1626892120000|2021-07-21 18:28:40|7179.3|7176.5|7178.5|7175.7|7179.9|7177.1|7177.9|7175.1|442
1626892130000|2021-07-21 18:28:50|7178.4|7175.6|7177.9|7175.1|7178.4|7175.6|7177.5|7174.7|101
1626892140000|2021-07-21 18:29:00|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7176.9|7174.1|291
1626892150000|2021-07-21 18:29:10|7177.4|7174.6|7177.3|7174.5|7177.5|7174.7|7177.3|7174.5|198
1626892160000|2021-07-21 18:29:20|7177.5|7174.7|7177.9|7175.1|7178.3|7175.5|7177.5|7174.7|148
1626892170000|2021-07-21 18:29:30|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7176.5|7173.7|295
1626892180000|2021-07-21 18:29:40|7176.9|7174.1|7177.9|7175.1|7179.3|7176.5|7176.9|7174.1|238
1626892190000|2021-07-21 18:29:50|7178.5|7175.7|7178.3|7175.5|7178.5|7175.7|7177.3|7174.5|193
1626892200000|2021-07-21 18:30:00|7177.3|7174.5|7175|7172.2|7177.3|7174.5|7172.9|7170.1|783
1626892210000|2021-07-21 18:30:10|7174.7|7171.9|7176.3|7173.5|7176.3|7173.5|7174.7|7171.9|56
1626892220000|2021-07-21 18:30:20|7176.2|7173.4|7175.7|7172.9|7176.2|7173.4|7175.3|7172.5|32
1626892230000|2021-07-21 18:30:30|7175.5|7172.7|7175|7172.2|7175.7|7172.9|7175|7172.2|17
1626892240000|2021-07-21 18:30:40|7174.7|7171.9|7174|7171.2|7175|7172.2|7173.7|7170.9|58
1626892250000|2021-07-21 18:30:50|7173.4|7170.6|7172.8|7170|7174|7171.2|7171.7|7168.9|117
1626892260000|2021-07-21 18:31:00|7172.7|7169.9|7176.7|7173.9|7176.7|7173.9|7172.7|7169.9|39
1626892270000|2021-07-21 18:31:10|7177.7|7174.9|7177.4|7174.6|7178.7|7175.9|7177.4|7174.6|934
1626892280000|2021-07-21 18:31:20|7177|7174.2|7178.4|7175.6|7178.9|7176.1|7177|7174.2|83
1626892290000|2021-07-21 18:31:30|7178.5|7175.7|7179.4|7176.6|7179.4|7176.6|7178.4|7175.6|8
1626892300000|2021-07-21 18:31:40|7179.3|7176.5|7177.4|7174.6|7179.3|7176.5|7177.4|7174.6|29
1626892310000|2021-07-21 18:31:50|7177.7|7174.9|7179.5|7176.7|7180.4|7177.6|7177.7|7174.9|36
1626892320000|2021-07-21 18:32:00|7180|7177.2|7181.4|7178.6|7181.5|7178.7|7180|7177.2|316
1626892330000|2021-07-21 18:32:10|7181.7|7178.9|7182.5|7179.7|7182.7|7179.9|7181.7|7178.9|142
1626892340000|2021-07-21 18:32:20|7182.7|7179.9|7182.5|7179.7|7183|7180.2|7182.2|7179.4|11
1626892350000|2021-07-21 18:32:30|7182.4|7179.6|7182.7|7179.9|7182.7|7179.9|7182|7179.2|12
1626892360000|2021-07-21 18:32:40|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.4|7179.6|202
1626892370000|2021-07-21 18:32:50|7182.7|7179.9|7182.4|7179.6|7182.7|7179.9|7182.4|7179.6|12
1626892380000|2021-07-21 18:33:00|7182.3|7179.5|7181|7178.2|7182.3|7179.5|7181|7178.2|9
1626892390000|2021-07-21 18:33:10|7180.7|7177.9|7180.4|7177.6|7180.7|7177.9|7180.4|7177.6|21
1626892400000|2021-07-21 18:33:20|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.5|7176.7|1
1626892410000|2021-07-21 18:33:30|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|2
1626892430000|2021-07-21 18:33:50|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.4|7176.6|4
1626892440000|2021-07-21 18:34:00|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|2
1626892450000|2021-07-21 18:34:10|7179|7176.2|7179.7|7176.9|7180|7177.2|7179|7176.2|5
1626892460000|2021-07-21 18:34:20|7179.5|7176.7|7179.5|7176.7|7179.7|7176.9|7179.5|7176.7|0
1626892470000|2021-07-21 18:34:30|7178.5|7175.7|7178.5|7175.7|7178.7|7175.9|7178|7175.2|19
1626892480000|2021-07-21 18:34:40|7178.7|7175.9|7178.7|7175.9|7179.2|7176.4|7178.7|7175.9|22
1626892490000|2021-07-21 18:34:50|7178.2|7175.4|7178.2|7175.4|7179|7176.2|7178|7175.2|15
1626892500000|2021-07-21 18:35:00|7178.5|7175.7|7179.5|7176.7|7179.5|7176.7|7178|7175.2|3
1626892510000|2021-07-21 18:35:10|7179.4|7176.6|7179.5|7176.7|7179.5|7176.7|7179|7176.2|4
1626892520000|2021-07-21 18:35:20|7179|7176.2|7179.5|7176.7|7179.5|7176.7|7179|7176.2|4
1626892530000|2021-07-21 18:35:30|7179.7|7176.9|7179|7176.2|7179.7|7176.9|7179|7176.2|12
1626892540000|2021-07-21 18:35:40|7179.5|7176.7|7179|7176.2|7179.7|7176.9|7179|7176.2|73
1626892550000|2021-07-21 18:35:50|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7179|7176.2|4
1626892560000|2021-07-21 18:36:00|7178.7|7175.9|7179|7176.2|7179.2|7176.4|7178.7|7175.9|38
1626892570000|2021-07-21 18:36:10|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|1
1626892580000|2021-07-21 18:36:20|7180|7177.2|7180.2|7177.4|7180.3|7177.5|7180|7177.2|28
1626892590000|2021-07-21 18:36:30|7180|7177.2|7180.3|7177.5|7180.3|7177.5|7180|7177.2|1
1626892600000|2021-07-21 18:36:40|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180|7177.2|3
1626892610000|2021-07-21 18:36:50|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1626892620000|2021-07-21 18:37:00|||||||||4
1626892630000|2021-07-21 18:37:10|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|9
1626892640000|2021-07-21 18:37:20|7180.5|7177.7|7180.6|7177.8|7180.6|7177.8|7180.5|7177.7|2
1626892650000|2021-07-21 18:37:30|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|13
1626892660000|2021-07-21 18:37:40|||||||||27
1626892670000|2021-07-21 18:37:50|7179.6|7176.8|7179.1|7176.3|7179.6|7176.8|7179|7176.2|5
1626892680000|2021-07-21 18:38:00|7179.4|7176.6|7179.5|7176.7|7179.5|7176.7|7179|7176.2|3
1626892690000|2021-07-21 18:38:10|7179|7176.2|7178.5|7175.7|7179|7176.2|7178.4|7175.6|7
1626892700000|2021-07-21 18:38:20|7178|7175.2|7178.5|7175.7|7178.6|7175.8|7178|7175.2|8
1626892710000|2021-07-21 18:38:30|7178|7175.2|7177.4|7174.6|7178|7175.2|7177.4|7174.6|2
1626892720000|2021-07-21 18:38:40|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1626892730000|2021-07-21 18:38:50|7177.3|7174.5|7176.6|7173.8|7177.3|7174.5|7176.6|7173.8|64
1626892740000|2021-07-21 18:39:00|7176.5|7173.7|7175.6|7172.8|7176.5|7173.7|7175.6|7172.8|8
1626892750000|2021-07-21 18:39:10|7175.5|7172.7|7176.6|7173.8|7176.6|7173.8|7175.5|7172.7|33
1626892760000|2021-07-21 18:39:20|7176.5|7173.7|7176.1|7173.3|7176.5|7173.7|7176|7173.2|13
1626892770000|2021-07-21 18:39:30|7176.5|7173.7|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|15
1626892780000|2021-07-21 18:39:40|||||||||2
1626892800000|2021-07-21 18:40:00|7177|7174.2|7177.6|7174.8|7177.6|7174.8|7176.1|7173.3|6
1626892810000|2021-07-21 18:40:10|||||||||1
1626892820000|2021-07-21 18:40:20|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|2
1626892830000|2021-07-21 18:40:30|7177.6|7174.8|7177.5|7174.7|7177.6|7174.8|7177.5|7174.7|1
1626892840000|2021-07-21 18:40:40|7177.6|7174.8|7175.5|7172.7|7178|7175.2|7175.5|7172.7|9
1626892850000|2021-07-21 18:40:50|7175.4|7172.6|7173.6|7170.8|7175.4|7172.6|7173.6|7170.8|31
1626892860000|2021-07-21 18:41:00|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|5
1626892870000|2021-07-21 18:41:10|7175|7172.2|7174.5|7171.7|7175|7172.2|7174.5|7171.7|55
1626892880000|2021-07-21 18:41:20|||||||||20
1626892890000|2021-07-21 18:41:30|||||||||2
1626892900000|2021-07-21 18:41:40|7174.6|7171.8|7174.5|7171.7|7174.6|7171.8|7174.5|7171.7|1
1626892910000|2021-07-21 18:41:50|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|0
1626892920000|2021-07-21 18:42:00|||||||||1
1626892930000|2021-07-21 18:42:10|||||||||1
1626892950000|2021-07-21 18:42:30|7174.5|7171.7|7174.4|7171.6|7174.5|7171.7|7174.4|7171.6|18
1626892960000|2021-07-21 18:42:40|7173.6|7170.8|7172.5|7169.7|7173.6|7170.8|7172.4|7169.6|29
1626892970000|2021-07-21 18:42:50|7173|7170.2|7172.4|7169.6|7173.5|7170.7|7172.4|7169.6|15
1626892980000|2021-07-21 18:43:00|7172|7169.2|7172|7169.2|7172|7169.2|7171.6|7168.8|41
1626892990000|2021-07-21 18:43:10|7172.4|7169.6|7172.4|7169.6|7172.9|7170.1|7172|7169.2|22
1626893000000|2021-07-21 18:43:20|7172.8|7170|7172.5|7169.7|7172.9|7170.1|7172.4|7169.6|136
1626893010000|2021-07-21 18:43:30|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|0
1626893020000|2021-07-21 18:43:40|7172|7169.2|7172.4|7169.6|7172.5|7169.7|7170.5|7167.7|36
1626893030000|2021-07-21 18:43:50|7172.5|7169.7|7173|7170.2|7173.5|7170.7|7172.4|7169.6|72
1626893040000|2021-07-21 18:44:00|||||||||2
1626893050000|2021-07-21 18:44:10|7173.5|7170.7|7174|7171.2|7174.4|7171.6|7173.5|7170.7|6
1626893060000|2021-07-21 18:44:20|7173.9|7171.1|7174.4|7171.6|7174.5|7171.7|7173.9|7171.1|6
1626893100000|2021-07-21 18:45:00|7174.9|7172.1|7175.9|7173.1|7175.9|7173.1|7174.9|7172.1|18
1626893110000|2021-07-21 18:45:10|7175|7172.2|7175.9|7173.1|7176.4|7173.6|7175|7172.2|25
1626893120000|2021-07-21 18:45:20|7175.4|7172.6|7176|7173.2|7176|7173.2|7175.4|7172.6|1
1626893140000|2021-07-21 18:45:40|||||||||1
1626893150000|2021-07-21 18:45:50|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|3
1626893170000|2021-07-21 18:46:10|7175|7172.2|7174.4|7171.6|7175|7172.2|7174.4|7171.6|5
1626893180000|2021-07-21 18:46:20|7174|7171.2|7174.4|7171.6|7174.5|7171.7|7174|7171.2|10
1626893190000|2021-07-21 18:46:30|7174.8|7172|7175|7172.2|7175|7172.2|7174.8|7172|1
1626893200000|2021-07-21 18:46:40|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|10
1626893210000|2021-07-21 18:46:50|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|2
1626893230000|2021-07-21 18:47:10|7175.4|7172.6|7175|7172.2|7175.5|7172.7|7174.6|7171.8|22
1626893250000|2021-07-21 18:47:30|7174.4|7171.6|7172.5|7169.7|7174.4|7171.6|7172.4|7169.6|43
1626893260000|2021-07-21 18:47:40|7172.4|7169.6|7172.5|7169.7|7172.5|7169.7|7172.4|7169.6|4
1626893270000|2021-07-21 18:47:50|7172.4|7169.6|7172|7169.2|7173|7170.2|7172|7169.2|5
1626893280000|2021-07-21 18:48:00|7172.4|7169.6|7173.5|7170.7|7173.6|7170.8|7172.4|7169.6|67
1626893290000|2021-07-21 18:48:10|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|1
1626893300000|2021-07-21 18:48:20|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|0
1626893320000|2021-07-21 18:48:40|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1626893340000|2021-07-21 18:49:00|7171.6|7168.8|7170.5|7167.7|7171.6|7168.8|7170.4|7167.6|41
1626893350000|2021-07-21 18:49:10|7170.6|7167.8|7171.5|7168.7|7172|7169.2|7170.5|7167.7|18
1626893370000|2021-07-21 18:49:30|||||||||22
1626893380000|2021-07-21 18:49:40|7171.6|7168.8|7171.5|7168.7|7171.6|7168.8|7171.5|7168.7|2
1626893390000|2021-07-21 18:49:50|7171.4|7168.6|7171.5|7168.7|7171.5|7168.7|7171.4|7168.6|6
1626893410000|2021-07-21 18:50:10|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|0
1626893420000|2021-07-21 18:50:20|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|0
1626893440000|2021-07-21 18:50:40|7171.6|7168.8|7171.4|7168.6|7172.4|7169.6|7171.4|7168.6|12
1626893450000|2021-07-21 18:50:50|7170.6|7167.8|7170.5|7167.7|7170.6|7167.8|7170.5|7167.7|1
1626893460000|2021-07-21 18:51:00|7170.6|7167.8|7171|7168.2|7171|7168.2|7170.6|7167.8|1
1626893470000|2021-07-21 18:51:10|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|11
1626893490000|2021-07-21 18:51:30|7171.5|7168.7|7172|7169.2|7172|7169.2|7171.5|7168.7|1
1626893500000|2021-07-21 18:51:40|7171.6|7168.8|7171.4|7168.6|7171.6|7168.8|7171.4|7168.6|3
1626893520000|2021-07-21 18:52:00|7171|7168.2|7171.5|7168.7|7171.6|7168.8|7171|7168.2|1
1626893550000|2021-07-21 18:52:30|7171.6|7168.8|7171.1|7168.3|7172|7169.2|7171.1|7168.3|0
1626893560000|2021-07-21 18:52:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1626893570000|2021-07-21 18:52:50|7171.1|7168.3|7171|7168.2|7171.1|7168.3|7171|7168.2|1
1626893580000|2021-07-21 18:53:00|7171.1|7168.3|7171|7168.2|7171.1|7168.3|7171|7168.2|2
1626893590000|2021-07-21 18:53:10|7171.1|7168.3|7171.1|7168.3|7171.2|7168.4|7171|7168.2|9
1626893600000|2021-07-21 18:53:20|7171|7168.2|7171.1|7168.3|7171.1|7168.3|7171|7168.2|0
1626893610000|2021-07-21 18:53:30|7171|7168.2|7171.1|7168.3|7171.1|7168.3|7171|7168.2|1
1626893620000|2021-07-21 18:53:40|7171|7168.2|7171|7168.2|7171|7168.2|7170.9|7168.1|7
1626893640000|2021-07-21 18:54:00|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|0
1626893650000|2021-07-21 18:54:10|7170.5|7167.7|7170.4|7167.6|7170.5|7167.7|7170.4|7167.6|1
1626893660000|2021-07-21 18:54:20|7170|7167.2|7170.1|7167.3|7171|7168.2|7169.4|7166.6|73
1626893670000|2021-07-21 18:54:30|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.5|7167.7|30
1626893690000|2021-07-21 18:54:50|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|1
1626893700000|2021-07-21 18:55:00|7171|7168.2|7170.6|7167.8|7171|7168.2|7170.6|7167.8|3
1626893710000|2021-07-21 18:55:10|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|1
1626893720000|2021-07-21 18:55:20|7170.6|7167.8|7170|7167.2|7170.6|7167.8|7170|7167.2|8
1626893730000|2021-07-21 18:55:30|||||||||1
1626893740000|2021-07-21 18:55:40|7169.6|7166.8|7168|7165.2|7169.6|7166.8|7167.6|7164.8|23
1626893750000|2021-07-21 18:55:50|7167.6|7164.8|7168|7165.2|7168|7165.2|7167.5|7164.7|10
1626893760000|2021-07-21 18:56:00|7168.1|7165.3|7167.6|7164.8|7168.2|7165.4|7167.6|7164.8|11
1626893770000|2021-07-21 18:56:10|7167.5|7164.7|7167.4|7164.6|7167.5|7164.7|7167|7164.2|3
1626893790000|2021-07-21 18:56:30|7167|7164.2|7165.4|7162.6|7167|7164.2|7165|7162.2|58
1626893800000|2021-07-21 18:56:40|7165|7162.2|7166|7163.2|7166|7163.2|7165|7162.2|4
1626893810000|2021-07-21 18:56:50|7166.6|7163.8|7167|7164.2|7167|7164.2|7166.5|7163.7|4
1626893820000|2021-07-21 18:57:00|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.5|7163.7|8
1626893830000|2021-07-21 18:57:10|||||||||2
1626893840000|2021-07-21 18:57:20|7167.4|7164.6|7167.6|7164.8|7167.9|7165.1|7167.4|7164.6|6
1626893850000|2021-07-21 18:57:30|7168|7165.2|7167.5|7164.7|7168|7165.2|7167|7164.2|17
1626893860000|2021-07-21 18:57:40|7167.6|7164.8|7167.4|7164.6|7167.6|7164.8|7167.4|7164.6|4
1626893870000|2021-07-21 18:57:50|7166.6|7163.8|7166.5|7163.7|7167|7164.2|7166.4|7163.6|12
1626893880000|2021-07-21 18:58:00|7165.4|7162.6|7165.6|7162.8|7165.6|7162.8|7165.4|7162.6|19
1626893890000|2021-07-21 18:58:10|7165.7|7162.9|7166|7163.2|7166.1|7163.3|7165.7|7162.9|7
1626893910000|2021-07-21 18:58:30|||||||||3
1626893920000|2021-07-21 18:58:40|||||||||2
1626893930000|2021-07-21 18:58:50|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|9
1626893940000|2021-07-21 18:59:00|7167|7164.2|7166.6|7163.8|7167|7164.2|7166.6|7163.8|1
1626893950000|2021-07-21 18:59:10|7166.5|7163.7|7166.6|7163.8|7167.6|7164.8|7166.5|7163.7|102
1626893960000|2021-07-21 18:59:20|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|5
1626893970000|2021-07-21 18:59:30|7166|7163.2|7166|7163.2|7166|7163.2|7166|7163.2|0
1626893980000|2021-07-21 18:59:40|7165.6|7162.8|7165.5|7162.7|7165.6|7162.8|7165.5|7162.7|13
1626893990000|2021-07-21 18:59:50|7165.6|7162.8|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|2
1626894000000|2021-07-21 19:00:00|7165|7162.2|7165.6|7162.8|7165.6|7162.8|7164.6|7161.8|12
1626894010000|2021-07-21 19:00:10|7166|7163.2|7166.4|7163.6|7166.5|7163.7|7165.6|7162.8|14
1626894020000|2021-07-21 19:00:20|||||||||1
1626894030000|2021-07-21 19:00:30|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.5|7163.7|3
1626894040000|2021-07-21 19:00:40|7166.9|7164.1|7166.6|7163.8|7166.9|7164.1|7166.6|7163.8|2
1626894050000|2021-07-21 19:00:50|7167|7164.2|7167|7164.2|7167|7164.2|7166.5|7163.7|6
1626894060000|2021-07-21 19:01:00|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|2
1626894080000|2021-07-21 19:01:20|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|8
1626894090000|2021-07-21 19:01:30|7167|7164.2|7167|7164.2|7167.5|7164.7|7167|7164.2|1
1626894100000|2021-07-21 19:01:40|7167.4|7164.6|7167|7164.2|7168|7165.2|7167|7164.2|5
1626894110000|2021-07-21 19:01:50|7167.4|7164.6|7167.9|7165.1|7168|7165.2|7167.4|7164.6|7
1626894120000|2021-07-21 19:02:00|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|0
1626894130000|2021-07-21 19:02:10|7167.6|7164.8|7168.5|7165.7|7169|7166.2|7167.6|7164.8|15
1626894140000|2021-07-21 19:02:20|7168.4|7165.6|7168|7165.2|7168.4|7165.6|7167|7164.2|3
1626894150000|2021-07-21 19:02:30|7167.5|7164.7|7168|7165.2|7168|7165.2|7167.5|7164.7|7
1626894160000|2021-07-21 19:02:40|7167.5|7164.7|7168|7165.2|7168|7165.2|7167.5|7164.7|14
1626894180000|2021-07-21 19:03:00|7168.2|7165.4|7169.6|7166.8|7169.6|7166.8|7168.2|7165.4|21
1626894190000|2021-07-21 19:03:10|7170|7167.2|7169.1|7166.3|7170|7167.2|7169|7166.2|10
1626894210000|2021-07-21 19:03:30|7169.5|7166.7|7170|7167.2|7170|7167.2|7169.5|7166.7|9
1626894220000|2021-07-21 19:03:40|7171.4|7168.6|7171.6|7168.8|7172|7169.2|7171|7168.2|26
1626894230000|2021-07-21 19:03:50|7171.5|7168.7|7170.6|7167.8|7171.6|7168.8|7170.6|7167.8|3
1626894240000|2021-07-21 19:04:00|7171|7168.2|7171.6|7168.8|7171.6|7168.8|7170.6|7167.8|6
1626894250000|2021-07-21 19:04:10|7171.5|7168.7|7171.1|7168.3|7171.5|7168.7|7171.1|7168.3|0
1626894260000|2021-07-21 19:04:20|7171.4|7168.6|7171.5|7168.7|7171.5|7168.7|7171|7168.2|1
1626894270000|2021-07-21 19:04:30|7171.6|7168.8|7172.6|7169.8|7172.6|7169.8|7171.6|7168.8|3
1626894280000|2021-07-21 19:04:40|7173.6|7170.8|7173.7|7170.9|7174.6|7171.8|7173.1|7170.3|72
1626894290000|2021-07-21 19:04:50|7174.5|7171.7|7174|7171.2|7175.1|7172.3|7174|7171.2|21
1626894300000|2021-07-21 19:05:00|7173.6|7170.8|7173.6|7170.8|7174|7171.2|7173.6|7170.8|2
1626894310000|2021-07-21 19:05:10|7174|7171.2|7173.6|7170.8|7174|7171.2|7173.6|7170.8|11
1626894320000|2021-07-21 19:05:20|7172.9|7170.1|7172.6|7169.8|7172.9|7170.1|7172.6|7169.8|2
1626894340000|2021-07-21 19:05:40|7172.5|7169.7|7171.6|7168.8|7172.5|7169.7|7171.6|7168.8|4
1626894350000|2021-07-21 19:05:50|7171.5|7168.7|7171.6|7168.8|7171.6|7168.8|7171.5|7168.7|2
1626894360000|2021-07-21 19:06:00|||||||||2
1626894370000|2021-07-21 19:06:10|7171.1|7168.3|7171.5|7168.7|7171.6|7168.8|7171.1|7168.3|1
1626894380000|2021-07-21 19:06:20|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.5|7168.7|0
1626894400000|2021-07-21 19:06:40|7171.2|7168.4|7171|7168.2|7171.2|7168.4|7171|7168.2|8
1626894410000|2021-07-21 19:06:50|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.1|7168.3|5
1626894420000|2021-07-21 19:07:00|7171.6|7168.8|7171.5|7168.7|7171.6|7168.8|7171.5|7168.7|2
1626894430000|2021-07-21 19:07:10|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.5|7168.7|4
1626894440000|2021-07-21 19:07:20|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|1
1626894450000|2021-07-21 19:07:30|7172.2|7169.4|7172.1|7169.3|7172.2|7169.4|7172.1|7169.3|12
1626894460000|2021-07-21 19:07:40|7172.2|7169.4|7172.1|7169.3|7172.2|7169.4|7172.1|7169.3|0
1626894470000|2021-07-21 19:07:50|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|2
1626894480000|2021-07-21 19:08:00|7173|7170.2|7173.1|7170.3|7173.2|7170.4|7173|7170.2|3
1626894490000|2021-07-21 19:08:10|7173.2|7170.4|7173.6|7170.8|7173.6|7170.8|7173.2|7170.4|3
1626894500000|2021-07-21 19:08:20|7174|7171.2|7175.1|7172.3|7175.6|7172.8|7174|7171.2|62
1626894510000|2021-07-21 19:08:30|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.5|7172.7|18
1626894520000|2021-07-21 19:08:40|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|2
1626894530000|2021-07-21 19:08:50|7175.7|7172.9|7177.6|7174.8|7177.6|7174.8|7175.7|7172.9|65
1626894540000|2021-07-21 19:09:00|7177.7|7174.9|7177.6|7174.8|7178|7175.2|7177.6|7174.8|6
1626894550000|2021-07-21 19:09:10|||||||||19
1626894560000|2021-07-21 19:09:20|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|25
1626894570000|2021-07-21 19:09:30|7178.6|7175.8|7178.7|7175.9|7178.7|7175.9|7178.6|7175.8|1
1626894580000|2021-07-21 19:09:40|7178.6|7175.8|7178.6|7175.8|7179|7176.2|7178.6|7175.8|7
1626894600000|2021-07-21 19:10:00|7179.2|7176.4|7179.1|7176.3|7179.2|7176.4|7179.1|7176.3|8
1626894610000|2021-07-21 19:10:10|7179|7176.2|7178.6|7175.8|7179|7176.2|7178.6|7175.8|0
1626894630000|2021-07-21 19:10:30|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|0
1626894640000|2021-07-21 19:10:40|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|16
1626894650000|2021-07-21 19:10:50|7177.6|7174.8|7177.1|7174.3|7177.6|7174.8|7177.1|7174.3|8
1626894680000|2021-07-21 19:11:20|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1626894690000|2021-07-21 19:11:30|7176.1|7173.3|7175.5|7172.7|7176.1|7173.3|7175.1|7172.3|90
1626894700000|2021-07-21 19:11:40|7175.6|7172.8|7175.7|7172.9|7175.7|7172.9|7175.6|7172.8|3
1626894710000|2021-07-21 19:11:50|7176.1|7173.3|7176.5|7173.7|7176.6|7173.8|7176.1|7173.3|5
1626894720000|2021-07-21 19:12:00|7176.6|7173.8|7176.5|7173.7|7176.6|7173.8|7176.5|7173.7|1
1626894730000|2021-07-21 19:12:10|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7
1626894740000|2021-07-21 19:12:20|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|2
1626894760000|2021-07-21 19:12:40|7176.6|7173.8|7176.5|7173.7|7176.6|7173.8|7176.5|7173.7|2
1626894780000|2021-07-21 19:13:00|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|1
1626894790000|2021-07-21 19:13:10|7176|7173.2|7176.1|7173.3|7176.1|7173.3|7175.6|7172.8|4
1626894800000|2021-07-21 19:13:20|7176.2|7173.4|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|2
1626894810000|2021-07-21 19:13:30|7175.1|7172.3|7176.8|7174|7176.8|7174|7175.1|7172.3|377
1626894820000|2021-07-21 19:13:40|7177.2|7174.4|7178.7|7175.9|7178.7|7175.9|7177.2|7174.4|30
1626894830000|2021-07-21 19:13:50|7178.8|7176|7178.8|7176|7178.8|7176|7178.7|7175.9|0
1626894840000|2021-07-21 19:14:00|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|0
1626894850000|2021-07-21 19:14:10|7178.8|7176|7180|7177.2|7181|7178.2|7178.8|7176|436
1626894860000|2021-07-21 19:14:20|7180.1|7177.3|7180|7177.2|7180.3|7177.5|7180|7177.2|10
1626894870000|2021-07-21 19:14:30|||||||||5
1626894880000|2021-07-21 19:14:40|7179.8|7177|7178.5|7175.7|7179.8|7177|7178.5|7175.7|2
1626894890000|2021-07-21 19:14:50|7177.6|7174.8|7178.1|7175.3|7178.5|7175.7|7177.5|7174.7|6
1626894900000|2021-07-21 19:15:00|7178.8|7176|7178.5|7175.7|7179.1|7176.3|7178.5|7175.7|14
1626894910000|2021-07-21 19:15:10|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|0
1626894920000|2021-07-21 19:15:20|7178.8|7176|7179|7176.2|7179|7176.2|7178.8|7176|3
1626894930000|2021-07-21 19:15:30|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179|7176.2|0
1626894940000|2021-07-21 19:15:40|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7179|7176.2|0
1626894950000|2021-07-21 19:15:50|7179|7176.2|7179|7176.2|7179.1|7176.3|7179|7176.2|0
1626894960000|2021-07-21 19:16:00|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|2
1626894970000|2021-07-21 19:16:10|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179|7176.2|0
1626894980000|2021-07-21 19:16:20|7179|7176.2|7179.5|7176.7|7179.5|7176.7|7179|7176.2|10
1626895000000|2021-07-21 19:16:40|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|0
1626895010000|2021-07-21 19:16:50|7179.5|7176.7|7179.6|7176.8|7180.1|7177.3|7179.5|7176.7|14
1626895020000|2021-07-21 19:17:00|7180|7177.2|7180|7177.2|7180.1|7177.3|7180|7177.2|5
1626895030000|2021-07-21 19:17:10|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180|7177.2|0
1626895040000|2021-07-21 19:17:20|7180|7177.2|7180|7177.2|7180.1|7177.3|7180|7177.2|2
1626895050000|2021-07-21 19:17:30|7180.1|7177.3|7179.5|7176.7|7180.1|7177.3|7179.5|7176.7|27
1626895060000|2021-07-21 19:17:40|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|11
1626895080000|2021-07-21 19:18:00|||||||||1
1626895090000|2021-07-21 19:18:10|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|0
1626895120000|2021-07-21 19:18:40|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|10
1626895170000|2021-07-21 19:19:30|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|13
1626895180000|2021-07-21 19:19:40|||||||||8
1626895190000|2021-07-21 19:19:50|7178.1|7175.3|7177.9|7175.1|7178.1|7175.3|7177.4|7174.6|10
1626895200000|2021-07-21 19:20:00|7178.1|7175.3|7178.4|7175.6|7178.4|7175.6|7178.1|7175.3|12
1626895210000|2021-07-21 19:20:10|7178.1|7175.3|7178.9|7176.1|7179.1|7176.3|7178.1|7175.3|5
1626895220000|2021-07-21 19:20:20|7179.1|7176.3|7178.9|7176.1|7179.1|7176.3|7178.9|7176.1|0
1626895240000|2021-07-21 19:20:40|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|0
1626895250000|2021-07-21 19:20:50|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7177.4|7174.6|4
1626895260000|2021-07-21 19:21:00|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|5
1626895280000|2021-07-21 19:21:20|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|0
1626895300000|2021-07-21 19:21:40|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|9
1626895310000|2021-07-21 19:21:50|||||||||1
1626895320000|2021-07-21 19:22:00|7180.4|7177.6|7180.6|7177.8|7180.6|7177.8|7180.4|7177.6|17
1626895330000|2021-07-21 19:22:10|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|1
1626895340000|2021-07-21 19:22:20|7181.2|7178.4|7180.1|7177.3|7181.2|7178.4|7180.1|7177.3|7
1626895350000|2021-07-21 19:22:30|7179.9|7177.1|7179.9|7177.1|7180.1|7177.3|7179.9|7177.1|0
1626895360000|2021-07-21 19:22:40|7179.4|7176.6|7180.1|7177.3|7180.4|7177.6|7179.4|7176.6|7
1626895370000|2021-07-21 19:22:50|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|3
1626895380000|2021-07-21 19:23:00|7180.8|7178|7180.4|7177.6|7180.8|7178|7180.1|7177.3|1
1626895390000|2021-07-21 19:23:10|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|0
1626895420000|2021-07-21 19:23:40|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|9
1626895430000|2021-07-21 19:23:50|||||||||27
1626895450000|2021-07-21 19:24:10|7178.1|7175.3|7177.1|7174.3|7178.1|7175.3|7176.9|7174.1|16
1626895460000|2021-07-21 19:24:20|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|11
1626895470000|2021-07-21 19:24:30|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|1
1626895480000|2021-07-21 19:24:40|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|1
1626895490000|2021-07-21 19:24:50|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1626895500000|2021-07-21 19:25:00|7177.4|7174.6|7178.1|7175.3|7178.4|7175.6|7177.4|7174.6|14
1626895510000|2021-07-21 19:25:10|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|3
1626895520000|2021-07-21 19:25:20|7178.1|7175.3|7179.4|7176.6|7179.4|7176.6|7177.9|7175.1|16
1626895550000|2021-07-21 19:25:50|||||||||4
1626895560000|2021-07-21 19:26:00|7179.6|7176.8|7179.6|7176.8|7179.8|7177|7179.4|7176.6|17
1626895570000|2021-07-21 19:26:10|7179.8|7177|7179.4|7176.6|7179.8|7177|7179.4|7176.6|12
1626895580000|2021-07-21 19:26:20|7179.2|7176.4|7178.1|7175.3|7179.2|7176.4|7178.1|7175.3|6
1626895590000|2021-07-21 19:26:30|7177.7|7174.9|7177.4|7174.6|7177.7|7174.9|7177.4|7174.6|4
1626895600000|2021-07-21 19:26:40|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|1
1626895610000|2021-07-21 19:26:50|7177.8|7175|7177.6|7174.8|7177.8|7175|7177.4|7174.6|1
1626895620000|2021-07-21 19:27:00|7177.9|7175.1|7177.4|7174.6|7177.9|7175.1|7177.4|7174.6|1
1626895630000|2021-07-21 19:27:10|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7176.9|7174.1|1
1626895640000|2021-07-21 19:27:20|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|2
1626895650000|2021-07-21 19:27:30|7176.1|7173.3|7175.4|7172.6|7176.1|7173.3|7175.4|7172.6|1
1626895660000|2021-07-21 19:27:40|7175.9|7173.1|7176.1|7173.3|7176.1|7173.3|7175.9|7173.1|4
1626895670000|2021-07-21 19:27:50|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|15
1626895680000|2021-07-21 19:28:00|7176.1|7173.3|7176.6|7173.8|7176.8|7174|7176.1|7173.3|6
1626895690000|2021-07-21 19:28:10|7176.9|7174.1|7176.9|7174.1|7177.1|7174.3|7176.9|7174.1|9
1626895700000|2021-07-21 19:28:20|7176.8|7174|7175.4|7172.6|7176.8|7174|7175.4|7172.6|4
1626895710000|2021-07-21 19:28:30|7175.1|7172.3|7174.4|7171.6|7175.1|7172.3|7174.4|7171.6|1
1626895720000|2021-07-21 19:28:40|||||||||1
1626895730000|2021-07-21 19:28:50|7174.8|7172|7175.1|7172.3|7175.1|7172.3|7174.8|7172|22
1626895740000|2021-07-21 19:29:00|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|0
1626895750000|2021-07-21 19:29:10|7175.8|7173|7175.9|7173.1|7176.1|7173.3|7175.4|7172.6|3
1626895790000|2021-07-21 19:29:50|7176.4|7173.6|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|29
1626895800000|2021-07-21 19:30:00|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.6|7173.8|3
1626895810000|2021-07-21 19:30:10|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1626895820000|2021-07-21 19:30:20|7177.2|7174.4|7177.4|7174.6|7177.6|7174.8|7177.2|7174.4|11
1626895840000|2021-07-21 19:30:40|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|1
1626895850000|2021-07-21 19:30:50|7177.8|7175|7177.4|7174.6|7177.8|7175|7177.4|7174.6|0
1626895860000|2021-07-21 19:31:00|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1626895870000|2021-07-21 19:31:10|||||||||1
1626895880000|2021-07-21 19:31:20|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7
1626895890000|2021-07-21 19:31:30|7177.2|7174.4|7177.1|7174.3|7177.2|7174.4|7177.1|7174.3|16
1626895920000|2021-07-21 19:32:00|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|8
1626895930000|2021-07-21 19:32:10|7176.4|7173.6|7176.2|7173.4|7176.4|7173.6|7176.1|7173.3|3
1626895940000|2021-07-21 19:32:20|7176.9|7174.1|7177.1|7174.3|7177.1|7174.3|7176.9|7174.1|5
1626895950000|2021-07-21 19:32:30|||||||||6
1626895960000|2021-07-21 19:32:40|||||||||1
1626895970000|2021-07-21 19:32:50|7177|7174.2|7176.2|7173.4|7177|7174.2|7176.2|7173.4|5
1626895980000|2021-07-21 19:33:00|7176.7|7173.9|7176.5|7173.7|7176.7|7173.9|7176.5|7173.7|3
1626895990000|2021-07-21 19:33:10|7177|7174.2|7176|7173.2|7177|7174.2|7176|7173.2|6
1626896000000|2021-07-21 19:33:20|7176.2|7173.4|7176|7173.2|7176.2|7173.4|7176|7173.2|3
1626896020000|2021-07-21 19:33:40|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|12
1626896030000|2021-07-21 19:33:50|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1626896040000|2021-07-21 19:34:00|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|25
1626896060000|2021-07-21 19:34:20|7175.4|7172.6|7175|7172.2|7175.5|7172.7|7175|7172.2|8
1626896070000|2021-07-21 19:34:30|7174.3|7171.5|7174|7171.2|7174.3|7171.5|7174|7171.2|13
1626896120000|2021-07-21 19:35:20|7174.2|7171.4|7175.7|7172.9|7175.7|7172.9|7174.2|7171.4|8
1626896130000|2021-07-21 19:35:30|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|0
1626896140000|2021-07-21 19:35:40|||||||||3
1626896160000|2021-07-21 19:36:00|7176.8|7174|7176.7|7173.9|7176.9|7174.1|7176.7|7173.9|7
1626896170000|2021-07-21 19:36:10|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1626896180000|2021-07-21 19:36:20|7177.2|7174.4|7177|7174.2|7177.5|7174.7|7177|7174.2|17
1626896190000|2021-07-21 19:36:30|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.5|7173.7|9
1626896200000|2021-07-21 19:36:40|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1626896260000|2021-07-21 19:37:40|7176.5|7173.7|7176.4|7173.6|7176.5|7173.7|7176.4|7173.6|5
1626896280000|2021-07-21 19:38:00|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|0
1626896290000|2021-07-21 19:38:10|7176.4|7173.6|7176.7|7173.9|7177|7174.2|7176.4|7173.6|115
1626896300000|2021-07-21 19:38:20|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|57
1626896310000|2021-07-21 19:38:30|7176.4|7173.6|7176|7173.2|7176.4|7173.6|7176|7173.2|34
1626896320000|2021-07-21 19:38:40|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1626896330000|2021-07-21 19:38:50|7176.7|7173.9|7177|7174.2|7177|7174.2|7176.7|7173.9|0
1626896340000|2021-07-21 19:39:00|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|0
1626896350000|2021-07-21 19:39:10|7177|7174.2|7179.7|7176.9|7179.7|7176.9|7177|7174.2|7
1626896360000|2021-07-21 19:39:20|7180.2|7177.4|7179.4|7176.6|7180.2|7177.4|7179.4|7176.6|12
1626896370000|2021-07-21 19:39:30|7178.5|7175.7|7178.7|7175.9|7178.7|7175.9|7178.5|7175.7|20
1626896380000|2021-07-21 19:39:40|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|0
1626896390000|2021-07-21 19:39:50|7178.4|7175.6|7179|7176.2|7179|7176.2|7178.4|7175.6|4
1626896420000|2021-07-21 19:40:20|||||||||2
1626896500000|2021-07-21 19:41:40|7178.5|7175.7|7179|7176.2|7179|7176.2|7178.5|7175.7|3
1626896510000|2021-07-21 19:41:50|7179.4|7176.6|7180|7177.2|7180|7177.2|7179.4|7176.6|6
1626896530000|2021-07-21 19:42:10|||||||||1
1626896550000|2021-07-21 19:42:30|||||||||9
1626896560000|2021-07-21 19:42:40|||||||||5
1626896610000|2021-07-21 19:43:30|7180.4|7177.6|7180.4|7177.6|7181|7178.2|7180.4|7177.6|4
1626896620000|2021-07-21 19:43:40|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|5
1626896630000|2021-07-21 19:43:50|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|2
1626896640000|2021-07-21 19:44:00|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|3
1626896650000|2021-07-21 19:44:10|7178.4|7175.6|7178.4|7175.6|7178.5|7175.7|7178|7175.2|6
1626896670000|2021-07-21 19:44:30|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|0
1626896700000|2021-07-21 19:45:00|7178.2|7175.4|7178.7|7175.9|7178.7|7175.9|7178.2|7175.4|2
1626896710000|2021-07-21 19:45:10|7179|7176.2|7178.7|7175.9|7179|7176.2|7178.7|7175.9|44
1626896720000|2021-07-21 19:45:20|7178.4|7175.6|7177.5|7174.7|7178.4|7175.6|7176|7173.2|294
1626896730000|2021-07-21 19:45:30|7177|7174.2|7176.9|7174.1|7177|7174.2|7176.9|7174.1|10
1626896740000|2021-07-21 19:45:40|7177|7174.2|7177|7174.2|7177|7174.2|7176.9|7174.1|0
1626896750000|2021-07-21 19:45:50|7177.3|7174.5|7178.7|7175.9|7179.3|7176.5|7177.3|7174.5|433
1626896760000|2021-07-21 19:46:00|7178.3|7175.5|7178.6|7175.8|7178.6|7175.8|7178.3|7175.5|22
1626896770000|2021-07-21 19:46:10|7179|7176.2|7179.6|7176.8|7179.6|7176.8|7179|7176.2|4
1626896780000|2021-07-21 19:46:20|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.1|7176.3|1
1626896790000|2021-07-21 19:46:30|7179.1|7176.3|7177.6|7174.8|7179.3|7176.5|7177.6|7174.8|0
1626896810000|2021-07-21 19:46:50|7177.3|7174.5|7176.3|7173.5|7177.3|7174.5|7176.1|7173.3|14
1626896820000|2021-07-21 19:47:00|7176.1|7173.3|7176.3|7173.5|7176.3|7173.5|7176.1|7173.3|0
1626896830000|2021-07-21 19:47:10|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|1
1626896850000|2021-07-21 19:47:30|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|0
1626896890000|2021-07-21 19:48:10|7175.3|7172.5|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|7
1626896900000|2021-07-21 19:48:20|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|3
1626896910000|2021-07-21 19:48:30|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|0
1626896940000|2021-07-21 19:49:00|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7173.9|7171.1|6
1626896950000|2021-07-21 19:49:10|7173.9|7171.1|7172.3|7169.5|7174.3|7171.5|7172.3|7169.5|31
1626896960000|2021-07-21 19:49:20|7171.9|7169.1|7171.3|7168.5|7172|7169.2|7171.3|7168.5|20
1626896970000|2021-07-21 19:49:30|7171.6|7168.8|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|4
1626896980000|2021-07-21 19:49:40|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|1
1626897000000|2021-07-21 19:50:00|7170.9|7168.1|7170.6|7167.8|7170.9|7168.1|7170.6|7167.8|1
1626897010000|2021-07-21 19:50:10|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|13
1626897020000|2021-07-21 19:50:20|7170.3|7167.5|7170.3|7167.5|7171.1|7168.3|7170.1|7167.3|583
1626897030000|2021-07-21 19:50:30|7170.8|7168|7170.4|7167.6|7170.8|7168|7170.3|7167.5|30
1626897040000|2021-07-21 19:50:40|7170.9|7168.1|7171.1|7168.3|7171.3|7168.5|7170.9|7168.1|0
1626897050000|2021-07-21 19:50:50|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|0
1626897060000|2021-07-21 19:51:00|7171.6|7168.8|7171.9|7169.1|7171.9|7169.1|7171.6|7168.8|12
1626897070000|2021-07-21 19:51:10|7172.3|7169.5|7173.3|7170.5|7173.3|7170.5|7172.3|7169.5|5
1626897080000|2021-07-21 19:51:20|||||||||1
1626897090000|2021-07-21 19:51:30|7172.9|7170.1|7172.3|7169.5|7172.9|7170.1|7172.3|7169.5|4
1626897100000|2021-07-21 19:51:40|7172.4|7169.6|7172.3|7169.5|7172.4|7169.6|7172.3|7169.5|2
1626897110000|2021-07-21 19:51:50|7172.8|7170|7170.3|7167.5|7172.8|7170|7170.3|7167.5|44
1626897130000|2021-07-21 19:52:10|7169.5|7166.7|7169.4|7166.6|7169.5|7166.7|7169.3|7166.5|2
1626897140000|2021-07-21 19:52:20|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|1
1626897150000|2021-07-21 19:52:30|7169.8|7167|7170.3|7167.5|7170.9|7168.1|7169.4|7166.6|8
1626897160000|2021-07-21 19:52:40|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1626897170000|2021-07-21 19:52:50|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|12
1626897180000|2021-07-21 19:53:00|7171.3|7168.5|7172.3|7169.5|7172.4|7169.6|7171.3|7168.5|0
1626897190000|2021-07-21 19:53:10|7171.8|7169|7171.3|7168.5|7171.9|7169.1|7171.3|7168.5|1
1626897240000|2021-07-21 19:54:00|7170.3|7167.5|7170.4|7167.6|7170.4|7167.6|7170.3|7167.5|1
1626897250000|2021-07-21 19:54:10|7170.5|7167.7|7170.4|7167.6|7170.9|7168.1|7170.4|7167.6|2
1626897270000|2021-07-21 19:54:30|7170.8|7168|7170.3|7167.5|7170.9|7168.1|7170.3|7167.5|9
1626897280000|2021-07-21 19:54:40|7170|7167.2|7170.9|7168.1|7170.9|7168.1|7170|7167.2|6
1626897290000|2021-07-21 19:54:50|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|12
1626897300000|2021-07-21 19:55:00|7170.3|7167.5|7170.3|7167.5|7170.4|7167.6|7169.9|7167.1|14
1626897310000|2021-07-21 19:55:10|7170.8|7168|7172.1|7169.3|7172.3|7169.5|7169.9|7167.1|30
1626897320000|2021-07-21 19:55:20|7172.3|7169.5|7171.1|7168.3|7172.3|7169.5|7171.1|7168.3|4
1626897330000|2021-07-21 19:55:30|7170.8|7168|7170.6|7167.8|7171|7168.2|7170.6|7167.8|1
1626897340000|2021-07-21 19:55:40|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1626897350000|2021-07-21 19:55:50|7170.3|7167.5|7170.3|7167.5|7170.4|7167.6|7170.3|7167.5|2
1626897360000|2021-07-21 19:56:00|7170.4|7167.6|7170.3|7167.5|7170.4|7167.6|7170.3|7167.5|0
1626897380000|2021-07-21 19:56:20|||||||||2
1626897390000|2021-07-21 19:56:30|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7168.3|7165.5|14
1626897400000|2021-07-21 19:56:40|7170.3|7167.5|7170.4|7167.6|7170.4|7167.6|7170.1|7167.3|1
1626897410000|2021-07-21 19:56:50|7170.3|7167.5|7170.3|7167.5|7170.4|7167.6|7170.3|7167.5|1
1626897420000|2021-07-21 19:57:00|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1626897430000|2021-07-21 19:57:10|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|4
1626897460000|2021-07-21 19:57:40|||||||||5
1626897470000|2021-07-21 19:57:50|7170.1|7167.3|7170.3|7167.5|7170.3|7167.5|7170.1|7167.3|5
1626897480000|2021-07-21 19:58:00|7170.1|7167.3|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|85
1626897490000|2021-07-21 19:58:10|7169.4|7166.6|7169.3|7166.5|7169.4|7166.6|7169.3|7166.5|6
1626897500000|2021-07-21 19:58:20|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|0
1626897520000|2021-07-21 19:58:40|7169.3|7166.5|7169.8|7167|7170.3|7167.5|7169.3|7166.5|2
1626897530000|2021-07-21 19:58:50|7170.3|7167.5|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|3
1626897540000|2021-07-21 19:59:00|7168.9|7166.1|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|0
1626897550000|2021-07-21 19:59:10|7169.6|7166.8|7169.5|7166.7|7169.6|7166.8|7168.5|7165.7|8
1626897560000|2021-07-21 19:59:20|7169.9|7167.1|7169.6|7166.8|7169.9|7167.1|7169.6|7166.8|3
1626897570000|2021-07-21 19:59:30|7169.2|7166.4|7169.2|7166.4|7169.4|7166.6|7168.9|7166.1|11
1626897580000|2021-07-21 19:59:40|7168.7|7165.9|7168.2|7165.4|7168.7|7165.9|7167.4|7164.6|198
1626897590000|2021-07-21 19:59:50|7167.9|7165.1|7169.9|7167.1|7169.9|7167.1|7167.9|7165.1|17
1626897600000|2021-07-21 20:00:00|7169.7|7166.9|7170.4|7167.6|7170.4|7167.6|7169.7|7166.9|1
1626897610000|2021-07-21 20:00:10|7170.6|7167.8|7169.2|7166.4|7170.6|7167.8|7168.7|7165.9|3
1626897620000|2021-07-21 20:00:20|7168.7|7165.9|7169.7|7166.9|7169.9|7167.1|7168.7|7165.9|5
1626897630000|2021-07-21 20:00:30|7168.9|7166.1|7170.4|7167.6|7170.4|7167.6|7168.9|7166.1|4
1626897640000|2021-07-21 20:00:40|7170.1|7167.3|7169.9|7167.1|7170.2|7167.4|7169.9|7167.1|5
1626897660000|2021-07-21 20:01:00|7170.2|7167.4|7170.2|7167.4|7170.4|7167.6|7170.2|7167.4|1
1626897670000|2021-07-21 20:01:10|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|1
1626897690000|2021-07-21 20:01:30|7171.1|7168.3|7170.6|7167.8|7171.2|7168.4|7170.6|7167.8|11
1626897720000|2021-07-21 20:02:00|7170.2|7167.4|7170.1|7167.3|7170.2|7167.4|7170.1|7167.3|1
1626897730000|2021-07-21 20:02:10|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|0
1626897760000|2021-07-21 20:02:40|||||||||7
1626897810000|2021-07-21 20:03:30|7170|7167.2|7169.6|7166.8|7170.2|7167.4|7169.6|7166.8|17
1626897820000|2021-07-21 20:03:40|7169.4|7166.6|7169.2|7166.4|7169.4|7166.6|7168.6|7165.8|32
1626897840000|2021-07-21 20:04:00|7168.9|7166.1|7169.7|7166.9|7169.9|7167.1|7168.9|7166.1|8
1626897860000|2021-07-21 20:04:20|7169.6|7166.8|7168.9|7166.1|7170.1|7167.3|7168.9|7166.1|3
1626897890000|2021-07-21 20:04:50|7168.7|7165.9|7167.9|7165.1|7168.7|7165.9|7167.9|7165.1|1
1626897900000|2021-07-21 20:05:00|7168.4|7165.6|7168.2|7165.4|7168.4|7165.6|7168.2|7165.4|1
1626897910000|2021-07-21 20:05:10|7169|7166.2|7169.2|7166.4|7169.2|7166.4|7169|7166.2|1
1626897930000|2021-07-21 20:05:30|7168.9|7166.1|7172|7169.2|7172|7169.2|7168.9|7166.1|18
1626897940000|2021-07-21 20:05:40|7172.4|7169.6|7172.6|7169.8|7173.2|7170.4|7172.4|7169.6|44
1626897950000|2021-07-21 20:05:50|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|1
1626897960000|2021-07-21 20:06:00|7172.9|7170.1|7171.2|7168.4|7173.4|7170.6|7171.2|7168.4|27
1626897980000|2021-07-21 20:06:20|7171.4|7168.6|7172.2|7169.4|7172.2|7169.4|7171.4|7168.6|0
1626897990000|2021-07-21 20:06:30|7171.9|7169.1|7171.7|7168.9|7171.9|7169.1|7171.7|7168.9|1
1626898000000|2021-07-21 20:06:40|7172.1|7169.3|7172.1|7169.3|7172.2|7169.4|7171.9|7169.1|0
1626898010000|2021-07-21 20:06:50|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|0
1626898020000|2021-07-21 20:07:00|7172.7|7169.9|7173.1|7170.3|7173.2|7170.4|7172.7|7169.9|2
1626898030000|2021-07-21 20:07:10|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1626898050000|2021-07-21 20:07:30|7173.2|7170.4|7172.9|7170.1|7173.2|7170.4|7172.9|7170.1|0
1626898060000|2021-07-21 20:07:40|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.7|7169.9|0
1626898080000|2021-07-21 20:08:00|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1626898090000|2021-07-21 20:08:10|7172.7|7169.9|7171.4|7168.6|7172.9|7170.1|7171.4|7168.6|2
1626898100000|2021-07-21 20:08:20|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|0
1626898110000|2021-07-21 20:08:30|7171.9|7169.1|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|1
1626898130000|2021-07-21 20:08:50|7171.7|7168.9|7172.4|7169.6|7172.4|7169.6|7171.7|7168.9|2
1626898140000|2021-07-21 20:09:00|7172.2|7169.4|7172.2|7169.4|7172.4|7169.6|7172.2|7169.4|0
1626898150000|2021-07-21 20:09:10|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1626898160000|2021-07-21 20:09:20|7172.7|7169.9|7172.9|7170.1|7172.9|7170.1|7172.7|7169.9|10
1626898190000|2021-07-21 20:09:50|7173.4|7170.6|7173.1|7170.3|7173.4|7170.6|7173.1|7170.3|0
1626898200000|2021-07-21 20:10:00|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|0
1626898240000|2021-07-21 20:10:40|7172.6|7169.8|7171.7|7168.9|7172.6|7169.8|7171.4|7168.6|1
1626898250000|2021-07-21 20:10:50|7171.6|7168.8|7170.6|7167.8|7171.6|7168.8|7170.6|7167.8|0
1626898260000|2021-07-21 20:11:00|7170.2|7167.4|7170.7|7167.9|7170.9|7168.1|7169.9|7167.1|3
1626898270000|2021-07-21 20:11:10|7171.1|7168.3|7170.9|7168.1|7171.1|7168.3|7170.7|7167.9|1
1626898280000|2021-07-21 20:11:20|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.9|7168.1|2
1626898290000|2021-07-21 20:11:30|7170.9|7168.1|7170.1|7167.3|7170.9|7168.1|7170.1|7167.3|1
1626898300000|2021-07-21 20:11:40|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7169.2|7166.4|1
1626898310000|2021-07-21 20:11:50|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|8
1626898320000|2021-07-21 20:12:00|7169.8|7167|7170.2|7167.4|7170.3|7167.5|7169.8|7167|1
1626898330000|2021-07-21 20:12:10|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|0
1626898350000|2021-07-21 20:12:30|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|0
1626898390000|2021-07-21 20:13:10|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|3
1626898410000|2021-07-21 20:13:30|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|0
1626898440000|2021-07-21 20:14:00|7170.7|7167.9|7170.8|7168|7170.8|7168|7170.7|7167.9|1
1626898450000|2021-07-21 20:14:10|7170.7|7167.9|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|0
1626898470000|2021-07-21 20:14:30|7171.5|7168.7|7171.8|7169|7172.2|7169.4|7171.5|7168.7|8
1626898480000|2021-07-21 20:14:40|7172.1|7169.3|7171.7|7168.9|7172.2|7169.4|7171.7|7168.9|1
1626898490000|2021-07-21 20:14:50|7171.6|7168.8|7170.7|7167.9|7171.6|7168.8|7170.7|7167.9|0
1626898500000|2021-07-21 20:15:00|7170.3|7167.5|7172.2|7169.4|7172.3|7169.5|7170.3|7167.5|2
1626898530000|2021-07-21 20:15:30|7172.6|7169.8|7172.7|7169.9|7172.7|7169.9|7172.6|7169.8|1
1626898570000|2021-07-21 20:16:10|7172.8|7170|7172.7|7169.9|7173.2|7170.4|7172.7|7169.9|0
1626898580000|2021-07-21 20:16:20|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7172.7|7169.9|0
1626898590000|2021-07-21 20:16:30|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7173.1|7170.3|0
1626898610000|2021-07-21 20:16:50|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7173.1|7170.3|0
1626898650000|2021-07-21 20:17:30|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|1
1626898660000|2021-07-21 20:17:40|7173.6|7170.8|7173.2|7170.4|7173.6|7170.8|7172.2|7169.4|0
1626898670000|2021-07-21 20:17:50|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7173.6|7170.8|1
1626898680000|2021-07-21 20:18:00|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|0
1626898690000|2021-07-21 20:18:10|7174.2|7171.4|7174.1|7171.3|7174.2|7171.4|7174.1|7171.3|0
1626898700000|2021-07-21 20:18:20|7174.2|7171.4|7174.1|7171.3|7174.2|7171.4|7174.1|7171.3|0
1626898710000|2021-07-21 20:18:30|7173.8|7171|7173.7|7170.9|7173.8|7171|7173.7|7170.9|0
1626898720000|2021-07-21 20:18:40|7173.6|7170.8|7173.7|7170.9|7174.1|7171.3|7173.6|7170.8|0
1626898730000|2021-07-21 20:18:50|7173.6|7170.8|7173.2|7170.4|7173.6|7170.8|7173.2|7170.4|3
1626898740000|2021-07-21 20:19:00|7173|7170.2|7172.7|7169.9|7173.1|7170.3|7172.6|7169.8|2
1626898770000|2021-07-21 20:19:30|7173.2|7170.4|7173.3|7170.5|7173.3|7170.5|7173.2|7170.4|1
1626898810000|2021-07-21 20:20:10|||||||||1
1626898820000|2021-07-21 20:20:20|7173.5|7170.7|7173.7|7170.9|7173.8|7171|7173.5|7170.7|0
1626898830000|2021-07-21 20:20:30|7173.8|7171|7173.8|7171|7173.8|7171|7173.7|7170.9|0
1626898840000|2021-07-21 20:20:40|7173.7|7170.9|7173.8|7171|7173.8|7171|7173.7|7170.9|0
1626898850000|2021-07-21 20:20:50|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|0
1626898860000|2021-07-21 20:21:00|7173.8|7171|7173.7|7170.9|7173.8|7171|7173.7|7170.9|0
1626898880000|2021-07-21 20:21:20|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|3
1626898890000|2021-07-21 20:21:30|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|1
1626898900000|2021-07-21 20:21:40|7174.1|7171.3|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|1
1626898910000|2021-07-21 20:21:50|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|0
1626898920000|2021-07-21 20:22:00|||||||||1
1626898930000|2021-07-21 20:22:10|7173.8|7171|7173.7|7170.9|7174.6|7171.8|7173.7|7170.9|4
1626898940000|2021-07-21 20:22:20|7173.8|7171|7173.7|7170.9|7173.8|7171|7173.7|7170.9|2
1626898950000|2021-07-21 20:22:30|7173.8|7171|7174.2|7171.4|7174.7|7171.9|7173.8|7171|1
1626898960000|2021-07-21 20:22:40|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|1
1626898980000|2021-07-21 20:23:00|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|0
1626898990000|2021-07-21 20:23:10|||||||||1
1626899000000|2021-07-21 20:23:20|||||||||2
1626899010000|2021-07-21 20:23:30|7174.3|7171.5|7174.2|7171.4|7174.3|7171.5|7174.2|7171.4|1
1626899020000|2021-07-21 20:23:40|7174.3|7171.5|7174.2|7171.4|7174.3|7171.5|7174.2|7171.4|2
1626899040000|2021-07-21 20:24:00|||||||||3
1626899050000|2021-07-21 20:24:10|7173.8|7171|7173.7|7170.9|7173.8|7171|7173.7|7170.9|0
1626899060000|2021-07-21 20:24:20|||||||||2
1626899070000|2021-07-21 20:24:30|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|1
1626899080000|2021-07-21 20:24:40|7173.4|7170.6|7175.2|7172.4|7175.3|7172.5|7173.4|7170.6|5
1626899090000|2021-07-21 20:24:50|7174.7|7171.9|7174.3|7171.5|7174.8|7172|7174.2|7171.4|4
1626899100000|2021-07-21 20:25:00|7174.2|7171.4|7174.2|7171.4|7174.3|7171.5|7174.2|7171.4|1
1626899110000|2021-07-21 20:25:10|7174.3|7171.5|7174.2|7171.4|7174.3|7171.5|7174.2|7171.4|2
1626899120000|2021-07-21 20:25:20|7174.3|7171.5|7174.8|7172|7174.8|7172|7174.3|7171.5|2
1626899130000|2021-07-21 20:25:30|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|1
1626899140000|2021-07-21 20:25:40|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|5
1626899150000|2021-07-21 20:25:50|7174.8|7172|7175.2|7172.4|7175.2|7172.4|7174.8|7172|2
1626899170000|2021-07-21 20:26:10|||||||||2
1626899180000|2021-07-21 20:26:20|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|3
1626899190000|2021-07-21 20:26:30|7175.7|7172.9|7175.1|7172.3|7175.8|7173|7174.2|7171.4|9
1626899200000|2021-07-21 20:26:40|7174.8|7172|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|3
1626899210000|2021-07-21 20:26:50|7174.8|7172|7174.8|7172|7174.8|7172|7174.7|7171.9|3
1626899220000|2021-07-21 20:27:00|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|0
1626899230000|2021-07-21 20:27:10|7175.1|7172.3|7174.7|7171.9|7175.1|7172.3|7174.7|7171.9|0
1626899260000|2021-07-21 20:27:40|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|0
1626899270000|2021-07-21 20:27:50|7174.8|7172|7175.2|7172.4|7175.2|7172.4|7174.8|7172|0
1626899280000|2021-07-21 20:28:00|7176.1|7173.3|7175.6|7172.8|7176.1|7173.3|7175.6|7172.8|24
1626899310000|2021-07-21 20:28:30|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|0
1626899320000|2021-07-21 20:28:40|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7176.1|7173.3|2
1626899360000|2021-07-21 20:29:20|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|3
1626899390000|2021-07-21 20:29:50|7175.2|7172.4|7173.2|7170.4|7175.2|7172.4|7172.6|7169.8|24
1626899400000|2021-07-21 20:30:00|7173.3|7170.5|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|1
1626899410000|2021-07-21 20:30:10|7173.7|7170.9|7173.7|7170.9|7174.2|7171.4|7173.7|7170.9|0
1626899430000|2021-07-21 20:30:30|7174.2|7171.4|7175.7|7172.9|7175.7|7172.9|7174.1|7171.3|6
1626899440000|2021-07-21 20:30:40|7176.2|7173.4|7175.1|7172.3|7176.2|7173.4|7175.1|7172.3|0
1626899460000|2021-07-21 20:31:00|7175.2|7172.4|7175.1|7172.3|7175.2|7172.4|7175.1|7172.3|45
1626899470000|2021-07-21 20:31:10|7175|7172.2|7174.2|7171.4|7175.1|7172.3|7174.2|7171.4|0
1626899480000|2021-07-21 20:31:20|7174.7|7171.9|7174.2|7171.4|7175|7172.2|7174.2|7171.4|0
1626899490000|2021-07-21 20:31:30|7174.3|7171.5|7175.1|7172.3|7175.1|7172.3|7174.3|7171.5|0
1626899550000|2021-07-21 20:32:30|7175.2|7172.4|7175.7|7172.9|7175.7|7172.9|7174.7|7171.9|0
1626899560000|2021-07-21 20:32:40|7175.3|7172.5|7175.7|7172.9|7175.7|7172.9|7175.1|7172.3|6
1626899570000|2021-07-21 20:32:50|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|0
1626899580000|2021-07-21 20:33:00|7174.3|7171.5|7175.1|7172.3|7175.1|7172.3|7174.2|7171.4|2
1626899590000|2021-07-21 20:33:10|7174.2|7171.4|7175.2|7172.4|7175.7|7172.9|7174.2|7171.4|0
1626899600000|2021-07-21 20:33:20|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|0
1626899610000|2021-07-21 20:33:30|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|2
1626899620000|2021-07-21 20:33:40|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|1
1626899630000|2021-07-21 20:33:50|7175.2|7172.4|7175.3|7172.5|7175.3|7172.5|7175.2|7172.4|0
1626899640000|2021-07-21 20:34:00|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|0
1626899670000|2021-07-21 20:34:30|7176|7173.2|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|0
1626899690000|2021-07-21 20:34:50|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|0
1626899700000|2021-07-21 20:35:00|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|0
1626899740000|2021-07-21 20:35:40|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|1
1626899750000|2021-07-21 20:35:50|7176.1|7173.3|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|0
1626899760000|2021-07-21 20:36:00|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1626899770000|2021-07-21 20:36:10|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7176.1|7173.3|0
1626899780000|2021-07-21 20:36:20|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|0
1626899800000|2021-07-21 20:36:40|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|0
1626899810000|2021-07-21 20:36:50|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|0
1626899830000|2021-07-21 20:37:10|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|0
1626899850000|2021-07-21 20:37:30|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1626899860000|2021-07-21 20:37:40|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|1
1626899880000|2021-07-21 20:38:00|7177.8|7175|7179.2|7176.4|7179.2|7176.4|7177.8|7175|259
1626899890000|2021-07-21 20:38:10|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|1
1626899900000|2021-07-21 20:38:20|7178.7|7175.9|7179.1|7176.3|7179.2|7176.4|7178.7|7175.9|2
1626899910000|2021-07-21 20:38:30|7179.2|7176.4|7179.1|7176.3|7179.2|7176.4|7179.1|7176.3|1
1626899920000|2021-07-21 20:38:40|7179|7176.2|7178.3|7175.5|7179|7176.2|7178.2|7175.4|3
1626899930000|2021-07-21 20:38:50|7178.2|7175.4|7177.7|7174.9|7178.2|7175.4|7177.7|7174.9|0
1626899940000|2021-07-21 20:39:00|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.2|7174.4|0
1626899950000|2021-07-21 20:39:10|7178.2|7175.4|7178.1|7175.3|7178.2|7175.4|7177.6|7174.8|0
1626899960000|2021-07-21 20:39:20|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|1
1626900000000|2021-07-21 20:40:00|7178.1|7175.3|7177.2|7174.4|7178.1|7175.3|7177.2|7174.4|0
1626900010000|2021-07-21 20:40:10|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|0
1626900020000|2021-07-21 20:40:20|7178|7175.2|7178.1|7175.3|7178.2|7175.4|7178|7175.2|1
1626900040000|2021-07-21 20:40:40|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|0
1626900060000|2021-07-21 20:41:00|7178.1|7175.3|7178.2|7175.4|7178.2|7175.4|7178.1|7175.3|1
1626900070000|2021-07-21 20:41:10|7178.1|7175.3|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|1
1626900080000|2021-07-21 20:41:20|7178.8|7176|7179.1|7176.3|7179.2|7176.4|7178.8|7176|7
1626900090000|2021-07-21 20:41:30|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|0
1626900120000|2021-07-21 20:42:00|7177.2|7174.4|7178.1|7175.3|7178.2|7175.4|7177.2|7174.4|7
1626900130000|2021-07-21 20:42:10|||||||||3
1626900140000|2021-07-21 20:42:20|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.1|7175.3|0
1626900150000|2021-07-21 20:42:30|||||||||1
1626900180000|2021-07-21 20:43:00|7178.1|7175.3|7178.1|7175.3|7178.2|7175.4|7178.1|7175.3|0
1626900190000|2021-07-21 20:43:10|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|0
1626900220000|2021-07-21 20:43:40|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|0
1626900240000|2021-07-21 20:44:00|7178.9|7176.1|7178.7|7175.9|7179.1|7176.3|7178.6|7175.8|7
1626900250000|2021-07-21 20:44:10|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|0
1626900260000|2021-07-21 20:44:20|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|0
1626900270000|2021-07-21 20:44:30|7178.8|7176|7178.6|7175.8|7178.8|7176|7178.6|7175.8|5
1626900280000|2021-07-21 20:44:40|7178.2|7175.4|7177.7|7174.9|7178.2|7175.4|7177.7|7174.9|1
1626900290000|2021-07-21 20:44:50|7177.2|7174.4|7177.1|7174.3|7177.2|7174.4|7177.1|7174.3|2
1626900300000|2021-07-21 20:45:00|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.1|7173.3|0
1626900310000|2021-07-21 20:45:10|7176.6|7173.8|7174.2|7171.4|7176.6|7173.8|7174.1|7171.3|14
1626900320000|2021-07-21 20:45:20|7174.6|7171.8|7175.2|7172.4|7175.2|7172.4|7174.6|7171.8|2
1626900340000|2021-07-21 20:45:40|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|0
1626900350000|2021-07-21 20:45:50|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|4
1626900360000|2021-07-21 20:46:00|7176.1|7173.3|7174.6|7171.8|7176.2|7173.4|7174.3|7171.5|3
1626900370000|2021-07-21 20:46:10|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|0
1626900380000|2021-07-21 20:46:20|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|0
1626900390000|2021-07-21 20:46:30|7174.3|7171.5|7172.7|7169.9|7174.3|7171.5|7172.7|7169.9|0
1626900400000|2021-07-21 20:46:40|7172.4|7169.6|7173.2|7170.4|7173.2|7170.4|7172.4|7169.6|0
1626900410000|2021-07-21 20:46:50|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.1|7171.3|1
1626900420000|2021-07-21 20:47:00|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|0
1626900430000|2021-07-21 20:47:10|7175.1|7172.3|7174.1|7171.3|7175.1|7172.3|7173.8|7171|1
1626900440000|2021-07-21 20:47:20|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|1
1626900450000|2021-07-21 20:47:30|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.6|7170.8|0
1626900460000|2021-07-21 20:47:40|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|1
1626900470000|2021-07-21 20:47:50|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7173.6|7170.8|5
1626900480000|2021-07-21 20:48:00|7173.9|7171.1|7173.1|7170.3|7173.9|7171.1|7173.1|7170.3|9
1626900490000|2021-07-21 20:48:10|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|1
1626900500000|2021-07-21 20:48:20|||||||||1
1626900510000|2021-07-21 20:48:30|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7173.1|7170.3|0
1626900520000|2021-07-21 20:48:40|7172.2|7169.4|7172.2|7169.4|7172.6|7169.8|7171.1|7168.3|28
1626900530000|2021-07-21 20:48:50|7172.1|7169.3|7171.6|7168.8|7172.2|7169.4|7171.6|7168.8|2
1626900540000|2021-07-21 20:49:00|7171.1|7168.3|7170.2|7167.4|7171.1|7168.3|7169.6|7166.8|11
1626900550000|2021-07-21 20:49:10|7169.8|7167|7167.2|7164.4|7170.1|7167.3|7167.2|7164.4|21
1626900560000|2021-07-21 20:49:20|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|18
1626900570000|2021-07-21 20:49:30|7167.3|7164.5|7167.2|7164.4|7167.3|7164.5|7167.2|7164.4|6
1626900580000|2021-07-21 20:49:40|7167.9|7165.1|7168.8|7166|7168.8|7166|7167.8|7165|9
1626900590000|2021-07-21 20:49:50|7169.3|7166.5|7170.2|7167.4|7170.6|7167.8|7169.2|7166.4|2
1626900600000|2021-07-21 20:50:00|7170.7|7167.9|7172.2|7169.4|7172.2|7169.4|7170.7|7167.9|3
1626900620000|2021-07-21 20:50:20|||||||||1
1626900630000|2021-07-21 20:50:30|7172.4|7169.6|7172.1|7169.3|7172.4|7169.6|7172.1|7169.3|0
1626900640000|2021-07-21 20:50:40|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|0
1626900660000|2021-07-21 20:51:00|7172.1|7169.3|7172.2|7169.4|7172.2|7169.4|7172.1|7169.3|1
1626900670000|2021-07-21 20:51:10|7172.1|7169.3|7170.6|7167.8|7172.1|7169.3|7170.6|7167.8|9
1626900680000|2021-07-21 20:51:20|7170.3|7167.5|7170.2|7167.4|7170.3|7167.5|7170.2|7167.4|0
1626900690000|2021-07-21 20:51:30|7170.1|7167.3|7169.7|7166.9|7170.1|7167.3|7169.7|7166.9|0
1626900700000|2021-07-21 20:51:40|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|1
1626900710000|2021-07-21 20:51:50|7169.4|7166.6|7170.3|7167.5|7170.3|7167.5|7169.4|7166.6|0
1626900740000|2021-07-21 20:52:20|7170.6|7167.8|7170.1|7167.3|7170.6|7167.8|7170.1|7167.3|0
1626900750000|2021-07-21 20:52:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|0
1626900760000|2021-07-21 20:52:40|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7169.6|7166.8|3
1626900790000|2021-07-21 20:53:10|7169.9|7167.1|7170.1|7167.3|7170.2|7167.4|7169.6|7166.8|0
1626900830000|2021-07-21 20:53:50|7169.7|7166.9|7170.1|7167.3|7170.1|7167.3|7169.6|7166.8|2
1626900840000|2021-07-21 20:54:00|7169.6|7166.8|7168.7|7165.9|7169.9|7167.1|7168.2|7165.4|36
1626900850000|2021-07-21 20:54:10|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7168.2|7165.4|1
1626900860000|2021-07-21 20:54:20|7169.2|7166.4|7168.7|7165.9|7169.2|7166.4|7168.6|7165.8|2
1626900870000|2021-07-21 20:54:30|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|2
1626900880000|2021-07-21 20:54:40|7167.1|7164.3|7167.1|7164.3|7167.2|7164.4|7166.6|7163.8|20
1626900890000|2021-07-21 20:54:50|7167.2|7164.4|7167.1|7164.3|7167.2|7164.4|7167.1|7164.3|2
1626900900000|2021-07-21 20:55:00|7167.2|7164.4|7168.1|7165.3|7168.2|7165.4|7167.1|7164.3|1
1626900910000|2021-07-21 20:55:10|7168.2|7165.4|7167.7|7164.9|7168.2|7165.4|7167.7|7164.9|1
1626900940000|2021-07-21 20:55:40|7167.6|7164.8|7167.2|7164.4|7167.6|7164.8|7167|7164.2|0
1626900950000|2021-07-21 20:55:50|7167|7164.2|7167|7164.2|7167.2|7164.4|7167|7164.2|1
1626900960000|2021-07-21 20:56:00|7167.2|7164.4|7167|7164.2|7167.2|7164.4|7167|7164.2|0
1626900970000|2021-07-21 20:56:10|7167.2|7164.4|7167|7164.2|7167.2|7164.4|7167|7164.2|0
1626900990000|2021-07-21 20:56:30|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167|7164.2|3
1626901000000|2021-07-21 20:56:40|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|0
1626901010000|2021-07-21 20:56:50|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7167|7164.2|3
1626901030000|2021-07-21 20:57:10|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1626901040000|2021-07-21 20:57:20|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7
1626901070000|2021-07-21 20:57:50|||||||||1
1626901080000|2021-07-21 20:58:00|||||||||2
1626901090000|2021-07-21 20:58:10|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|5
1626901100000|2021-07-21 20:58:20|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|0
1626901110000|2021-07-21 20:58:30|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|5
1626901120000|2021-07-21 20:58:40|7168|7165.2|7168|7165.2|7168|7165.2|7168|7165.2|3
1626901130000|2021-07-21 20:58:50|7167.2|7164.4|7168.2|7165.4|7168.7|7165.9|7167.2|7164.4|0
1626901140000|2021-07-21 20:59:00|7168.3|7165.5|7168.2|7165.4|7168.5|7165.7|7168.2|7165.4|1
1626901150000|2021-07-21 20:59:10|7168.3|7165.5|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|0
1626901160000|2021-07-21 20:59:20|7168.8|7166|7169|7166.2|7169.2|7166.4|7168.8|7166|7
1626901170000|2021-07-21 20:59:30|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|6
1626901180000|2021-07-21 20:59:40|7169.7|7166.9|7169.2|7166.4|7169.7|7166.9|7169.2|7166.4|4
1626901190000|2021-07-21 20:59:50|7169.3|7166.5|7167.7|7164.9|7170.2|7167.4|7167.7|7164.9|4
1626901200000|2021-07-21 21:00:00|7171.6|7161.6|7171.6|7161.6|7172.1|7162.1|7171.6|7161.6|1
1626901320000|2021-07-21 21:02:00|||||||||1
1626901330000|2021-07-21 21:02:10|7168.5|7164.5|7171.6|7161.6|7171.6|7164.5|7168.5|7161.3|0
1626901610000|2021-07-21 21:06:50|7169.1|7165.1|7169.1|7165.1|7169.1|7165.1|7169.1|7165.1|0
1626902090000|2021-07-21 21:14:50|||||||||4
1626902110000|2021-07-21 21:15:10|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|0
1626902120000|2021-07-21 21:15:20|7169.1|7165.1|7168.6|7165.8|7169.1|7165.8|7168.6|7165.1|0
1626902130000|2021-07-21 21:15:30|7169.1|7165.1|7169.1|7165.1|7169.1|7165.1|7169.1|7165.1|0
1626902400000|2021-07-21 21:20:00|||||||||1
1626903020000|2021-07-21 21:30:20|7168.7|7165.9|7169.1|7165.1|7169.1|7166.3|7168.7|7165.1|3
1626903450000|2021-07-21 21:37:30|||||||||4
1626903650000|2021-07-21 21:40:50|||||||||2
1626903660000|2021-07-21 21:41:00|||||||||1
1626903700000|2021-07-21 21:41:40|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|1
1626904050000|2021-07-21 21:47:30|||||||||31
1626904080000|2021-07-21 21:48:00|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|0
1626904090000|2021-07-21 21:48:10|7170.7|7167.9|7171.1|7168.3|7171.1|7168.3|7170.7|7167.9|0
1626904100000|2021-07-21 21:48:20|||||||||1
1626904200000|2021-07-21 21:50:00|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|1
1626904240000|2021-07-21 21:50:40|7174.1|7164.1|7174.1|7164.1|7174.1|7164.1|7174.1|7164.1|6
1626904280000|2021-07-21 21:51:20|7171.5|7167.5|7171.5|7167.5|7171.5|7167.5|7171.5|7167.5|0
1626904290000|2021-07-21 21:51:30|7172.7|7168.7|7172.7|7168.7|7172.7|7168.7|7172.7|7168.7|0
1626904450000|2021-07-21 21:54:10|7176.7|7166.7|7176.7|7166.7|7176.7|7166.7|7176.7|7166.7|4
1626904470000|2021-07-21 21:54:30|7180.2|7170.2|7180.2|7170.2|7180.2|7170.2|7180.2|7170.2|0
1626904480000|2021-07-21 21:54:40|7180.1|7170.1|7179.7|7169.7|7180.1|7170.1|7179.7|7169.7|0
1626904490000|2021-07-21 21:54:50|7178.9|7168.9|7177|7167|7178.9|7168.9|7177|7167|0
1626904500000|2021-07-21 21:55:00|7178.2|7168.2|7178.2|7168.2|7178.2|7168.2|7178.2|7168.2|0
1626904510000|2021-07-21 21:55:10|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|0
1626904570000|2021-07-21 21:56:10|7182.2|7172.2|7182.2|7172.2|7182.2|7172.2|7182.2|7172.2|0
1626904610000|2021-07-21 21:56:50|7179.1|7175.1|7179.1|7175.1|7179.1|7175.1|7179.1|7175.1|0
1626904620000|2021-07-21 21:57:00|7178.7|7174.7|7177.6|7174.8|7178.7|7175.2|7177.6|7174.7|0
1626904630000|2021-07-21 21:57:10|7177.7|7174.9|7178.6|7175.8|7178.6|7175.8|7177.7|7174.9|2
1626904640000|2021-07-21 21:57:20|7179.2|7169.2|7177.2|7167.2|7179.2|7169.2|7177.2|7167.2|4
1626904650000|2021-07-21 21:57:30|7176.6|7166.6|7174.6|7164.6|7176.6|7166.6|7174.6|7164.6|0
1626904660000|2021-07-21 21:57:40|7174.4|7164.4|7175.2|7165.2|7175.2|7165.2|7173.6|7163.6|1
1626904670000|2021-07-21 21:57:50|7175.7|7165.7|7175.7|7165.7|7175.7|7165.7|7175.7|7165.7|0
1626904680000|2021-07-21 21:58:00|7177.2|7167.2|7176.8|7166.8|7177.2|7167.2|7176.8|7166.8|0
1626904690000|2021-07-21 21:58:10|7175.7|7165.7|7175.7|7165.7|7175.7|7165.7|7175.7|7165.7|0
1626904710000|2021-07-21 21:58:30|7174.6|7164.6|7176.1|7166.1|7176.1|7166.1|7174.6|7164.6|0
1626904720000|2021-07-21 21:58:40|7176.4|7166.4|7177.2|7167.2|7177.2|7167.2|7176.4|7166.4|0
1626904740000|2021-07-21 21:59:00|7175.7|7165.7|7178.2|7168.2|7178.2|7168.2|7175.7|7165.7|0
1626904760000|2021-07-21 21:59:20|7178.1|7168.1|7177.2|7167.2|7178.1|7168.1|7177.2|7167.2|0
1626904770000|2021-07-21 21:59:30|7177.1|7167.1|7176.7|7166.7|7177.1|7167.1|7176.7|7166.7|0
1626904790000|2021-07-21 21:59:50|7178.2|7168.2|7176.1|7172.1|7178.7|7172.1|7176.1|7168.2|13
1626904800000|2021-07-21 22:00:00|7178.1|7174.1|7178.1|7174.1|7178.1|7174.1|7178.1|7174.1|0
1626912000000|2021-07-22 00:00:00|7172.9|7170.1|7172|7169.2|7173|7170.2|7171.4|7167.9|22
1626912010000|2021-07-22 00:00:10|7171.9|7169.1|7171.3|7168.5|7173.4|7170.6|7171.3|7168.5|9
1626912020000|2021-07-22 00:00:20|7172.5|7169.7|7173.9|7171.1|7174.4|7171.6|7172.5|7169.7|18
1626912040000|2021-07-22 00:00:40|7174.3|7171.5|7176.8|7174|7178.4|7175.6|7174.3|7171.5|27
1626912050000|2021-07-22 00:00:50|7176.6|7173.8|7172.6|7169.8|7176.6|7173.8|7172.1|7169.3|11
1626912060000|2021-07-22 00:01:00|7172.5|7169.7|7170.1|7167.3|7172.5|7169.7|7169.9|7167.1|18
1626912070000|2021-07-22 00:01:10|7170.2|7167.4|7176.5|7173.7|7176.8|7174|7170.2|7167.4|42
1626912080000|2021-07-22 00:01:20|7176.6|7173.8|7178.8|7176|7179|7176.2|7176.6|7173.8|6
1626912090000|2021-07-22 00:01:30|7178.4|7175.6|7179|7176.2|7179.9|7177.1|7178.4|7175.6|5
1626912100000|2021-07-22 00:01:40|7178.8|7176|7176.8|7174|7178.8|7176|7176.8|7174|5
1626912110000|2021-07-22 00:01:50|7176.4|7173.6|7174.6|7171.8|7176.4|7173.6|7174|7170.7|5
1626912120000|2021-07-22 00:02:00|7175.4|7172.6|7178.8|7176|7178.9|7176.1|7175.4|7172.6|1
1626912130000|2021-07-22 00:02:10|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|0
1626912140000|2021-07-22 00:02:20|7178|7175.2|7176.5|7172.5|7178|7175.2|7176.4|7172.5|2
1626912150000|2021-07-22 00:02:30|7176.1|7172.1|7174.4|7171.6|7176.6|7173.2|7174.4|7171.6|3
1626912170000|2021-07-22 00:02:50|7175.4|7172.6|7176|7173.2|7176.5|7173.2|7175.4|7172.1|3
1626912180000|2021-07-22 00:03:00|7175.9|7173.1|7176|7173.2|7176|7173.2|7175.9|7173.1|0
1626912230000|2021-07-22 00:03:50|||||||||2
1626912240000|2021-07-22 00:04:00|7175.4|7172.6|7175.5|7171.5|7175.5|7172.6|7175.4|7171.5|0
1626912250000|2021-07-22 00:04:10|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1626912270000|2021-07-22 00:04:30|7175.4|7172.6|7175.4|7172.6|7176.1|7172.6|7173.4|7170.6|2
1626912280000|2021-07-22 00:04:40|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|1
1626912290000|2021-07-22 00:04:50|7174.9|7172.1|7174|7171.2|7174.9|7172.1|7174|7171.2|2
1626912300000|2021-07-22 00:05:00|7173.4|7170.6|7175|7172.2|7175.5|7172.2|7173.4|7170.6|4
1626912310000|2021-07-22 00:05:10|7175.5|7172.7|7176.8|7174|7176.8|7174|7175|7172.2|2
1626912320000|2021-07-22 00:05:20|7176.4|7173.6|7174.9|7172.1|7176.4|7173.6|7174.4|7171.6|2
1626912330000|2021-07-22 00:05:30|7175|7172.2|7175.3|7172.5|7176.4|7173.6|7174.9|7172.1|3
1626912340000|2021-07-22 00:05:40|7174.9|7172.1|7176|7173.2|7177.5|7174.1|7174.9|7172.1|7
1626912350000|2021-07-22 00:05:50|7175.8|7173|7175.4|7172.6|7175.8|7173|7175.4|7172.6|0
1626912360000|2021-07-22 00:06:00|7175.5|7172.7|7175.9|7173.1|7175.9|7173.1|7175.5|7172.7|18
1626912370000|2021-07-22 00:06:10|7175.8|7173|7175|7172.2|7175.9|7173.1|7174.4|7171.6|3
1626912380000|2021-07-22 00:06:20|7174.4|7171.6|7173.9|7171.1|7175|7171.6|7173.9|7170.5|0
1626912390000|2021-07-22 00:06:30|7173.8|7171|7169|7166.2|7173.8|7171|7169|7166.2|4
1626912400000|2021-07-22 00:06:40|7170|7167.2|7170.4|7167.6|7170.8|7168|7170|7167.2|0
1626912420000|2021-07-22 00:07:00|7170.8|7168|7169.8|7167|7170.8|7168|7169.8|7167|0
1626912450000|2021-07-22 00:07:30|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.8|7167|0
1626912460000|2021-07-22 00:07:40|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1626912470000|2021-07-22 00:07:50|7169.9|7167.1|7169.8|7167|7170.5|7167.6|7169.8|7166.5|1
1626912480000|2021-07-22 00:08:00|7169.4|7166.6|7171|7168.2|7171|7168.2|7169.3|7166.1|3
1626912490000|2021-07-22 00:08:10|7171.5|7168.7|7171.9|7169.1|7171.9|7169.1|7171.5|7168.7|0
1626912520000|2021-07-22 00:08:40|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|0
1626912530000|2021-07-22 00:08:50|7172.1|7169.3|7171.4|7168.6|7172.9|7170.1|7171.4|7168.6|1
1626912540000|2021-07-22 00:09:00|7171.2|7168.4|7170.9|7166.9|7171.2|7168.4|7170.3|7166.9|0
1626912550000|2021-07-22 00:09:10|7170.5|7166.5|7170.5|7166.5|7170.5|7166.5|7170.5|7166.5|0
1626912560000|2021-07-22 00:09:20|7170.8|7168|7171.4|7168.6|7171.4|7168.6|7170.8|7168|9
1626912570000|2021-07-22 00:09:30|7171.8|7169|7168.8|7166|7171.8|7169|7168.8|7166|16
1626912580000|2021-07-22 00:09:40|7168.4|7165.6|7168.4|7165.6|7169.1|7165.6|7168.4|7165.1|0
1626912590000|2021-07-22 00:09:50|7169.1|7165.1|7168.5|7164.5|7169.1|7165.1|7167.4|7164.1|0
1626912600000|2021-07-22 00:10:00|7168.1|7164.1|7169.8|7167|7170.9|7167.6|7168.1|7164.1|1
1626912610000|2021-07-22 00:10:10|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.8|7167|0
1626912620000|2021-07-22 00:10:20|7169.8|7167|7169.9|7167.1|7169.9|7167.1|7169.8|7167|0
1626912650000|2021-07-22 00:10:50|7170.3|7167.5|7170.4|7167.6|7170.4|7167.6|7170.3|7167.5|1
1626912690000|2021-07-22 00:11:30|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|0
1626912700000|2021-07-22 00:11:40|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|1
1626912710000|2021-07-22 00:11:50|7169.9|7165.9|7169.9|7165.9|7169.9|7165.9|7169.9|7165.9|0
1626912720000|2021-07-22 00:12:00|7169.4|7166.6|7172.4|7169.6|7173.1|7169.6|7169.4|7166.6|3
1626912730000|2021-07-22 00:12:10|7172.5|7168.5|7172.5|7168.5|7172.5|7169.2|7171.8|7168.5|0
1626912740000|2021-07-22 00:12:20|7171.8|7169|7172.5|7168.5|7172.5|7169|7171.8|7168.5|0
1626912760000|2021-07-22 00:12:40|7172|7169.2|7175.8|7173|7176.4|7173.6|7172|7169.2|4
1626912770000|2021-07-22 00:12:50|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|1
1626912780000|2021-07-22 00:13:00|7175.3|7172.5|7175.5|7171.5|7175.5|7172.5|7173.4|7170.6|33
1626912790000|2021-07-22 00:13:10|7175|7172.2|7175.4|7172.6|7175.4|7172.6|7175|7172.2|0
1626912800000|2021-07-22 00:13:20|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|3
1626912820000|2021-07-22 00:13:40|7176.5|7172.5|7176.5|7172.5|7176.5|7172.5|7176.5|7172.5|0
1626912830000|2021-07-22 00:13:50|7175.8|7173|7175.9|7173.1|7175.9|7173.1|7175.8|7173|0
1626912840000|2021-07-22 00:14:00|7176.4|7173.6|7175.8|7173|7176.9|7173.6|7175.8|7172.9|4
1626912850000|2021-07-22 00:14:10|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|0
1626912870000|2021-07-22 00:14:30|7174.9|7172.1|7173.4|7170.6|7174.9|7172.1|7173.4|7170.6|2
1626912880000|2021-07-22 00:14:40|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1626912890000|2021-07-22 00:14:50|7172.5|7169.7|7172.8|7170|7172.8|7170|7172.3|7169.5|7
1626912900000|2021-07-22 00:15:00|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|1
1626912910000|2021-07-22 00:15:10|7172.8|7170|7172.4|7169.6|7174.5|7171.7|7172.4|7169.6|43
1626912920000|2021-07-22 00:15:20|7172|7169.2|7172.1|7169.3|7173.1|7170.3|7172|7169.2|12
1626912930000|2021-07-22 00:15:30|7172.2|7169.4|7172|7169.2|7172.6|7169.8|7172|7169.2|5
1626912940000|2021-07-22 00:15:40|7172.1|7169.3|7172.3|7169.5|7172.3|7169.5|7172.1|7169.3|2
1626912950000|2021-07-22 00:15:50|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|3
1626912960000|2021-07-22 00:16:00|7173.1|7170.3|7173|7170.2|7173.1|7170.3|7173|7170.2|0
1626912970000|2021-07-22 00:16:10|7173.1|7170.3|7173.5|7170.7|7173.5|7170.7|7173.1|7170.3|0
1626912990000|2021-07-22 00:16:30|7175.7|7171.7|7174.6|7171.8|7175.7|7172.2|7174.6|7171.7|4
1626913000000|2021-07-22 00:16:40|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|0
1626913010000|2021-07-22 00:16:50|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|2
1626913020000|2021-07-22 00:17:00|||||||||1
1626913030000|2021-07-22 00:17:10|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|0
1626913040000|2021-07-22 00:17:20|7176.3|7172.3|7176.6|7173.8|7176.6|7173.8|7176.3|7172.3|1
1626913050000|2021-07-22 00:17:30|7178.2|7175.4|7179|7176.2|7179|7176.2|7178.2|7175.4|9
1626913060000|2021-07-22 00:17:40|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|1
1626913070000|2021-07-22 00:17:50|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|0
1626913080000|2021-07-22 00:18:00|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|0
1626913100000|2021-07-22 00:18:20|||||||||4
1626913110000|2021-07-22 00:18:30|||||||||1
1626913120000|2021-07-22 00:18:40|7179.5|7176.7|7179.6|7176.8|7179.6|7176.8|7179.5|7176.7|3
1626913130000|2021-07-22 00:18:50|7180|7177.2|7181|7178.2|7181.1|7178.3|7180|7177.2|2
1626913140000|2021-07-22 00:19:00|||||||||5
1626913150000|2021-07-22 00:19:10|7180.8|7178|7180|7177.2|7180.8|7178|7180|7177.2|5
1626913160000|2021-07-22 00:19:20|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|1
1626913170000|2021-07-22 00:19:30|||||||||1
1626913180000|2021-07-22 00:19:40|7178|7175.2|7176|7173.2|7178|7175.2|7176|7173.2|12
1626913190000|2021-07-22 00:19:50|||||||||1
1626913200000|2021-07-22 00:20:00|7175.9|7173.1|7176.6|7173.8|7176.6|7173.8|7175.5|7172.7|5
1626913210000|2021-07-22 00:20:10|7177.2|7174.4|7178.6|7175.8|7178.6|7175.8|7177.2|7174.4|2
1626913220000|2021-07-22 00:20:20|7179.1|7175.1|7179.1|7175.1|7179.1|7175.1|7179.1|7175.1|0
1626913240000|2021-07-22 00:20:40|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|1
1626913250000|2021-07-22 00:20:50|||||||||1
1626913260000|2021-07-22 00:21:00|7179.6|7176.8|7180.1|7176.1|7180.1|7176.8|7179.6|7176.1|1
1626913270000|2021-07-22 00:21:10|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|0
1626913280000|2021-07-22 00:21:20|7180|7177.2|7179|7176.2|7181|7178.2|7178.5|7175.7|8
1626913290000|2021-07-22 00:21:30|7178.2|7175.4|7178|7175.2|7178.2|7175.4|7178|7175.2|2
1626913300000|2021-07-22 00:21:40|7177.2|7174.4|7177|7174.2|7177.2|7174.4|7177|7174.2|5
1626913330000|2021-07-22 00:22:10|7176|7173.2|7174.6|7171.8|7176|7173.2|7174.6|7171.8|8
1626913340000|2021-07-22 00:22:20|7174.2|7171.4|7173.4|7170.6|7174.2|7171.4|7173.4|7170.6|6
1626913350000|2021-07-22 00:22:30|7173|7170.2|7172.4|7169.6|7173|7170.2|7172.4|7169.6|1
1626913360000|2021-07-22 00:22:40|7171.2|7168.4|7171|7168.2|7171.2|7168.4|7171|7168.2|2
1626913370000|2021-07-22 00:22:50|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172|7168.3|3
1626913380000|2021-07-22 00:23:00|7171.6|7168.8|7172.6|7169.8|7172.6|7169.8|7171.6|7168.8|43
1626913430000|2021-07-22 00:23:50|7172.7|7169.9|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|0
1626913440000|2021-07-22 00:24:00|7173|7170.2|7173.6|7170.8|7173.6|7170.8|7173|7170.2|2
1626913470000|2021-07-22 00:24:30|7174.3|7170.3|7174.6|7171.8|7174.6|7171.8|7174.3|7170.3|0
1626913490000|2021-07-22 00:24:50|||||||||1
1626913530000|2021-07-22 00:25:30|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|1
1626913550000|2021-07-22 00:25:50|7172|7169.2|7172.1|7169.3|7172.1|7169.3|7172|7169.2|6
1626913560000|2021-07-22 00:26:00|7172.9|7170.1|7173.6|7170.8|7174.1|7170.8|7172.9|7170.1|4
1626913590000|2021-07-22 00:26:30|7173.7|7170.9|7175|7172.2|7175|7172.2|7173.7|7170.9|2
1626913610000|2021-07-22 00:26:50|||||||||1
1626913620000|2021-07-22 00:27:00|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|6
1626913630000|2021-07-22 00:27:10|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|0
1626913660000|2021-07-22 00:27:40|||||||||1
1626913670000|2021-07-22 00:27:50|7175.4|7172.6|7176|7173.2|7176.5|7173.2|7175.4|7172.5|3
1626913680000|2021-07-22 00:28:00|7176.4|7173.6|7176.4|7173.6|7177.1|7173.6|7176.4|7173.1|0
1626913700000|2021-07-22 00:28:20|7177.4|7174.6|7178.6|7175.8|7179.1|7175.8|7177.4|7174.1|5
1626913710000|2021-07-22 00:28:30|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7177.9|7175.1|4
1626913720000|2021-07-22 00:28:40|||||||||2
1626913740000|2021-07-22 00:29:00|7179.5|7176.7|7179.1|7176.3|7179.5|7176.7|7179.1|7176.3|21
1626913760000|2021-07-22 00:29:20|||||||||3
1626913770000|2021-07-22 00:29:30|||||||||2
1626913780000|2021-07-22 00:29:40|||||||||5
1626913790000|2021-07-22 00:29:50|7179.2|7176.4|7182.5|7179.7|7182.5|7179.7|7179.2|7176.4|21
1626913800000|2021-07-22 00:30:00|7182.4|7179.6|7182.4|7179.6|7182.8|7179.7|7181.7|7178.8|13
1626913810000|2021-07-22 00:30:10|7182.8|7178.8|7182.5|7178.5|7182.8|7179.6|7182.4|7178.5|2
1626913820000|2021-07-22 00:30:20|7182|7179.2|7182.1|7179.3|7182.1|7179.3|7182|7179.2|0
1626913830000|2021-07-22 00:30:30|7182.5|7179.7|7179.9|7177.1|7182.5|7179.7|7179.9|7177.1|1
1626913840000|2021-07-22 00:30:40|7179.6|7176.8|7180.4|7177.6|7180.5|7177.7|7179.6|7176.8|3
1626913850000|2021-07-22 00:30:50|7179.5|7176.7|7180|7177.2|7180|7177.2|7179.5|7176.7|3
1626913860000|2021-07-22 00:31:00|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|3
1626913870000|2021-07-22 00:31:10|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|1
1626913880000|2021-07-22 00:31:20|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|1
1626913920000|2021-07-22 00:32:00|7180|7177.2|7181.4|7178.6|7181.4|7178.6|7180|7177.2|10
1626913950000|2021-07-22 00:32:30|7180.6|7177.8|7180.9|7178.1|7180.9|7178.1|7180.4|7177.6|2
1626913960000|2021-07-22 00:32:40|7181|7178.2|7181.4|7178.6|7181.4|7178.6|7181|7178.2|1
1626913970000|2021-07-22 00:32:50|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|6
1626913980000|2021-07-22 00:33:00|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|0
1626913990000|2021-07-22 00:33:10|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|3
1626914000000|2021-07-22 00:33:20|7183.4|7180.6|7183.5|7179.5|7183.5|7180.6|7182.4|7179.5|1
1626914010000|2021-07-22 00:33:30|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1626914020000|2021-07-22 00:33:40|7183.5|7179.5|7183.5|7179.5|7183.5|7179.5|7183.5|7179.5|1
1626914060000|2021-07-22 00:34:20|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|0
1626914070000|2021-07-22 00:34:30|7180.7|7177.9|7180.4|7177.6|7180.7|7177.9|7180.4|7177.6|8
1626914080000|2021-07-22 00:34:40|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|1
1626914100000|2021-07-22 00:35:00|||||||||3
1626914110000|2021-07-22 00:35:10|7180|7177.2|7180|7177.2|7180|7177.2|7179.9|7177.1|4
1626914120000|2021-07-22 00:35:20|7179.9|7177.1|7181.4|7178.6|7181.4|7178.6|7179.9|7177.1|0
1626914140000|2021-07-22 00:35:40|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1626914180000|2021-07-22 00:36:20|7180.2|7177.4|7181.2|7178.4|7182.1|7178.4|7179.8|7177|11
1626914210000|2021-07-22 00:36:50|7181.1|7178.3|7181|7178.2|7181.1|7178.3|7181|7178.2|2
1626914220000|2021-07-22 00:37:00|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|1
1626914240000|2021-07-22 00:37:20|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1626914260000|2021-07-22 00:37:40|7180|7177.2|7180.6|7177.8|7180.6|7177.8|7180|7177.2|1
1626914270000|2021-07-22 00:37:50|7180.7|7177.9|7181.1|7178.3|7181.2|7178.4|7180.7|7177.9|0
1626914280000|2021-07-22 00:38:00|7181|7178.2|7181|7178.2|7181.1|7178.3|7181|7178.2|0
1626914290000|2021-07-22 00:38:10|7180.6|7177.8|7180.3|7177.5|7181.1|7177.8|7180.3|7177.1|0
1626914310000|2021-07-22 00:38:30|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1626914330000|2021-07-22 00:38:50|||||||||1
1626914370000|2021-07-22 00:39:30|7179.5|7176.7|7179.1|7176.3|7179.5|7176.7|7179.1|7176.3|2
1626914380000|2021-07-22 00:39:40|7178.7|7175.9|7178.3|7175.5|7178.8|7175.9|7178.3|7174.8|2
1626914390000|2021-07-22 00:39:50|7177.7|7174.9|7176.7|7173.9|7178.2|7174.9|7176.7|7173.9|2
1626914400000|2021-07-22 00:40:00|7176.3|7173.5|7176.5|7173.7|7177.1|7173.8|7176.3|7173.1|2
1626914410000|2021-07-22 00:40:10|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|0
1626914420000|2021-07-22 00:40:20|7176.5|7173.7|7176.6|7173.8|7176.6|7173.8|7176.5|7173.7|1
1626914430000|2021-07-22 00:40:30|7177|7174.2|7176.6|7173.8|7177|7174.2|7176.6|7173.8|1
1626914450000|2021-07-22 00:40:50|7177.3|7173.3|7177.6|7173.6|7177.7|7174.2|7177|7173.3|0
1626914460000|2021-07-22 00:41:00|7177.7|7173.7|7177.1|7174.3|7177.7|7174.3|7177|7173.7|0
1626914470000|2021-07-22 00:41:10|7177.8|7175|7178.1|7175.3|7178.2|7175.4|7177.8|7175|1
1626914480000|2021-07-22 00:41:20|7178|7175.2|7177.6|7174.8|7178.3|7175.2|7177.6|7174.3|1
1626914490000|2021-07-22 00:41:30|7178.3|7174.3|7177.6|7174.8|7178.3|7174.8|7177.6|7174.3|0
1626914510000|2021-07-22 00:41:50|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|1
1626914520000|2021-07-22 00:42:00|7178.7|7175.2|7178|7175.2|7178.7|7175.2|7178|7175.2|1
1626914530000|2021-07-22 00:42:10|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|0
1626914550000|2021-07-22 00:42:30|7177.3|7174.5|7176.5|7173.7|7177.3|7174.5|7176.3|7173.5|1
1626914560000|2021-07-22 00:42:40|7176.3|7173.5|7177|7174.2|7177|7174.2|7176.3|7173.5|2
1626914580000|2021-07-22 00:43:00|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|0
1626914610000|2021-07-22 00:43:30|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1626914630000|2021-07-22 00:43:50|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|1
1626914640000|2021-07-22 00:44:00|7177|7174.2|7176.5|7173.7|7177|7174.2|7176|7173.2|1
1626914650000|2021-07-22 00:44:10|7176.3|7173.5|7176.5|7173.7|7176.5|7173.7|7176.3|7173.5|2
1626914670000|2021-07-22 00:44:30|7176.1|7173.3|7176|7173.2|7176.1|7173.3|7176|7173.2|0
1626914690000|2021-07-22 00:44:50|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7176.1|7173.3|1
1626914750000|2021-07-22 00:45:50|||||||||1
1626914770000|2021-07-22 00:46:10|7176|7173.2|7174.7|7171.9|7176|7173.2|7174.7|7171.9|7
1626914790000|2021-07-22 00:46:30|7174.3|7171.5|7174.4|7171.6|7174.4|7171.6|7174.3|7171.5|0
1626914800000|2021-07-22 00:46:40|7174.8|7172|7175.2|7172.4|7175.2|7172.4|7174.8|7172|1
1626914870000|2021-07-22 00:47:50|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|2
1626914890000|2021-07-22 00:48:10|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|0
1626914910000|2021-07-22 00:48:30|7175.2|7172.4|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|3
1626914970000|2021-07-22 00:49:30|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|0
1626915000000|2021-07-22 00:50:00|7176.2|7173.4|7175.3|7172.5|7176.2|7173.4|7175.3|7172.5|1
1626915010000|2021-07-22 00:50:10|7175.2|7172.4|7174.8|7172|7175.2|7172.4|7174.8|7172|1
1626915020000|2021-07-22 00:50:20|7175.2|7172.4|7175.7|7172.9|7175.9|7173.1|7175.2|7172.4|1
1626915030000|2021-07-22 00:50:30|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1626915040000|2021-07-22 00:50:40|7176.7|7172.7|7175.9|7173.1|7176.7|7173.1|7175.9|7172.7|0
1626915050000|2021-07-22 00:50:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1626915060000|2021-07-22 00:51:00|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|0
1626915070000|2021-07-22 00:51:10|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1626915080000|2021-07-22 00:51:20|7176.4|7173.6|7178.6|7175.8|7178.6|7175.8|7176.4|7173.6|1
1626915090000|2021-07-22 00:51:30|7178.9|7176.1|7179.3|7176.5|7179.9|7177.1|7178.9|7176.1|0
1626915100000|2021-07-22 00:51:40|7179.9|7177.1|7179.7|7176.9|7180.3|7177.5|7179.7|7176.9|0
1626915110000|2021-07-22 00:51:50|7179.9|7177.1|7179.7|7176.9|7180.3|7177.5|7179.7|7176.9|0
1626915120000|2021-07-22 00:52:00|7180.4|7176.4|7180.3|7177.5|7180.4|7177.5|7180.3|7176.4|2
1626915150000|2021-07-22 00:52:30|7180.8|7176.8|7180.1|7177.3|7180.8|7177.3|7180.1|7176.8|0
1626915160000|2021-07-22 00:52:40|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|0
1626915170000|2021-07-22 00:52:50|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|2
1626915180000|2021-07-22 00:53:00|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|0
1626915220000|2021-07-22 00:53:40|7179.8|7177|7179.7|7176.9|7179.8|7177|7179.7|7176.9|0
1626915230000|2021-07-22 00:53:50|||||||||1
1626915280000|2021-07-22 00:54:40|7179.8|7177|7179.7|7176.9|7179.8|7177|7179.7|7176.9|0
1626915290000|2021-07-22 00:54:50|||||||||1
1626915350000|2021-07-22 00:55:50|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|4
1626915360000|2021-07-22 00:56:00|||||||||11
1626915370000|2021-07-22 00:56:10|7179.3|7176.5|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|2
1626915380000|2021-07-22 00:56:20|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|1
1626915390000|2021-07-22 00:56:30|7181.4|7178.6|7182.9|7180.1|7182.9|7180.1|7181.4|7178.6|4
1626915400000|2021-07-22 00:56:40|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1626915410000|2021-07-22 00:56:50|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.7|7179.9|0
1626915420000|2021-07-22 00:57:00|7183.4|7179.4|7182.7|7179.9|7183.4|7180.1|7182.7|7179.4|0
1626915430000|2021-07-22 00:57:10|7182.8|7180|7182.7|7179.9|7182.8|7180|7182.7|7179.9|4
1626915460000|2021-07-22 00:57:40|||||||||1
1626915480000|2021-07-22 00:58:00|7181.8|7179|7181.7|7178.9|7181.8|7179|7181.7|7178.9|0
1626915500000|2021-07-22 00:58:20|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7181.2|7178.4|0
1626915520000|2021-07-22 00:58:40|7180.8|7178|7180.7|7177.9|7180.8|7178|7180.7|7177.9|2
1626915530000|2021-07-22 00:58:50|7180.2|7177.4|7179.8|7177|7180.2|7177.4|7179.7|7176.9|6
1626915540000|2021-07-22 00:59:00|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|2
1626915570000|2021-07-22 00:59:30|7182.3|7179.5|7182.1|7179.3|7182.3|7179.5|7182.1|7179.3|0
1626915580000|2021-07-22 00:59:40|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|0
1626915600000|2021-07-22 01:00:00|7180.8|7178|7171.8|7169|7182.7|7179.9|7171.7|7168.9|28
1626915610000|2021-07-22 01:00:10|7171.7|7168.9|7173.7|7170.9|7174.1|7171.3|7170.7|7167.4|14
1626915620000|2021-07-22 01:00:20|7172.3|7169.5|7172.7|7169.9|7173.7|7170.9|7172.1|7169.3|17
1626915630000|2021-07-22 01:00:30|7172.2|7169.4|7171.4|7168.6|7172.2|7169.4|7170.3|7167.5|11
1626915640000|2021-07-22 01:00:40|7171.5|7168.7|7167.2|7164.4|7172|7168.7|7167.2|7164.4|15
1626915650000|2021-07-22 01:00:50|7166.4|7163.6|7169|7166.2|7169.7|7166.9|7166.4|7163.6|21
1626915660000|2021-07-22 01:01:00|7169.5|7166.7|7167.9|7165.1|7169.9|7167.1|7167.8|7165|23
1626915670000|2021-07-22 01:01:10|7168.5|7165.7|7167|7164.2|7169.5|7166.7|7167|7164.2|33
1626915680000|2021-07-22 01:01:20|7169.5|7166.7|7169.3|7166.5|7169.5|7166.7|7167|7163.6|13
1626915690000|2021-07-22 01:01:30|7168.9|7166.1|7167.9|7165.1|7169.5|7166.7|7166.9|7164.1|12
1626915700000|2021-07-22 01:01:40|7167.7|7164.9|7168.5|7165.7|7168.9|7166.1|7167.4|7164.6|18
1626915710000|2021-07-22 01:01:50|7169.4|7165.4|7169.5|7166.7|7170.2|7167.4|7168.3|7165.4|16
1626915720000|2021-07-22 01:02:00|7169.4|7166.6|7170|7167.2|7170|7167.2|7169.3|7166.5|8
1626915730000|2021-07-22 01:02:10|7169.9|7167.1|7173.3|7170.5|7174.5|7171.7|7169.8|7167|30
1626915740000|2021-07-22 01:02:20|7172.4|7169.6|7171.8|7169|7174.2|7171.4|7171.7|7168.9|42
1626915750000|2021-07-22 01:02:30|7172|7169.2|7167.3|7164.5|7172.2|7169.4|7166.9|7164.1|90
1626915760000|2021-07-22 01:02:40|7167.9|7165.1|7169.9|7167.1|7170.5|7167.7|7167.9|7165.1|18
1626915770000|2021-07-22 01:02:50|7169.3|7166.5|7171.5|7168.7|7171.5|7168.7|7169.3|7166.5|27
1626915780000|2021-07-22 01:03:00|7171.3|7168.5|7170.8|7168|7171.3|7168.5|7170.7|7167.9|5
1626915790000|2021-07-22 01:03:10|7168.9|7166.1|7169.2|7166.4|7169.2|7166.4|7168.5|7165.7|9
1626915800000|2021-07-22 01:03:20|7169.7|7166.9|7169.4|7166.6|7171.2|7168.4|7169.3|7166.5|12
1626915810000|2021-07-22 01:03:30|7169.3|7166.5|7170.5|7167.7|7172.2|7169.4|7168|7165.2|20
1626915820000|2021-07-22 01:03:40|7171|7168.2|7169.9|7167.1|7172.5|7169.7|7169.9|7167.1|15
1626915830000|2021-07-22 01:03:50|7170.2|7167.4|7171.4|7168.6|7172|7169.2|7170.2|7167.4|20
1626915840000|2021-07-22 01:04:00|7171.5|7168.7|7174.4|7171.6|7174.4|7171.6|7171.2|7168.4|22
1626915850000|2021-07-22 01:04:10|7174|7171.2|7173.2|7170.4|7174.2|7171.4|7172.3|7169.5|27
1626915860000|2021-07-22 01:04:20|7173.3|7170.5|7172.5|7169.7|7173.3|7170.5|7172.4|7169.6|0
1626915870000|2021-07-22 01:04:30|7172|7169.2|7169.9|7167.1|7172|7169.2|7169.5|7166.7|5
1626915880000|2021-07-22 01:04:40|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|4
1626915890000|2021-07-22 01:04:50|7171|7168.2|7168.4|7165.6|7171|7168.2|7167.8|7165|5
1626915900000|2021-07-22 01:05:00|7168.8|7166|7168.2|7165.4|7169.9|7167.1|7168|7165.2|10
1626915910000|2021-07-22 01:05:10|7167.9|7165.1|7168.2|7165.4|7168.2|7165.4|7167.5|7164.7|1
1626915920000|2021-07-22 01:05:20|7168|7165.2|7168.5|7165.7|7168.7|7165.9|7167.5|7164.7|20
1626915930000|2021-07-22 01:05:30|7168.2|7165.4|7169.5|7166.7|7170.9|7168.1|7168.2|7165.4|2
1626915940000|2021-07-22 01:05:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7168|7165.2|4
1626915950000|2021-07-22 01:05:50|7169.5|7166.7|7170.2|7167.4|7170.7|7167.9|7168.9|7166|20
1626915960000|2021-07-22 01:06:00|7169.5|7166.7|7166.9|7164.1|7169.5|7166.7|7166.9|7164.1|17
1626915970000|2021-07-22 01:06:10|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|12
1626915980000|2021-07-22 01:06:20|7164.7|7161.9|7164.5|7161.7|7165.2|7162.4|7164.4|7161.6|29
1626915990000|2021-07-22 01:06:30|7164|7161.2|7164.2|7161.4|7164.2|7161.4|7163.9|7161.1|2
1626916000000|2021-07-22 01:06:40|7164.5|7161.7|7163.9|7161.1|7165.7|7162.9|7163.9|7161.1|4
1626916010000|2021-07-22 01:06:50|7164.3|7161.5|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|8
1626916020000|2021-07-22 01:07:00|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|0
1626916030000|2021-07-22 01:07:10|7163.9|7161.1|7163.9|7161.1|7165.4|7162.6|7163.9|7161.1|1
1626916040000|2021-07-22 01:07:20|7164.5|7161.7|7165.4|7162.6|7166|7163.2|7164.5|7161.7|8
1626916050000|2021-07-22 01:07:30|7165|7162.2|7164.9|7162.1|7165|7162.2|7164.9|7162.1|1
1626916060000|2021-07-22 01:07:40|7164.5|7161.7|7164.5|7161.7|7165.1|7162.3|7163.9|7161.1|8
1626916070000|2021-07-22 01:07:50|7165.3|7162.5|7164.5|7161.7|7165.5|7162.7|7163.5|7160.7|14
1626916080000|2021-07-22 01:08:00|7164.1|7161.3|7163.4|7160.6|7164.1|7161.3|7163.4|7160.6|21
1626916090000|2021-07-22 01:08:10|7163.5|7160.7|7162.9|7160.1|7164.5|7161.7|7162.9|7160.1|17
1626916100000|2021-07-22 01:08:20|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7161.1|7158.3|6
1626916110000|2021-07-22 01:08:30|7162.5|7159.7|7161.9|7159.1|7162.5|7159.7|7161.9|7159.1|6
1626916120000|2021-07-22 01:08:40|7162|7159.2|7161.9|7159.1|7163|7159.7|7161.9|7159|10
1626916130000|2021-07-22 01:08:50|7161.4|7158.6|7163.4|7160.6|7163.9|7161.1|7161.4|7158.6|9
1626916140000|2021-07-22 01:09:00|7163.6|7160.8|7162.8|7160|7164.5|7161.7|7162.8|7160|10
1626916150000|2021-07-22 01:09:10|7162.4|7159.6|7159.5|7156.7|7162.5|7159.7|7158.9|7156.1|30
1626916160000|2021-07-22 01:09:20|7159.6|7156.8|7160|7157.2|7160.1|7157.3|7159.4|7156.6|4
1626916170000|2021-07-22 01:09:30|7159.6|7156.8|7160.4|7157.6|7160.5|7157.7|7159.4|7156.6|17
1626916180000|2021-07-22 01:09:40|7160.5|7157.7|7159.4|7156.6|7160.5|7157.7|7159.4|7156.6|8
1626916190000|2021-07-22 01:09:50|7159.3|7156.5|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|25
1626916200000|2021-07-22 01:10:00|7159|7156.2|7159.3|7156.5|7159.8|7157|7158.9|7156.1|52
1626916210000|2021-07-22 01:10:10|7159.4|7156.6|7159.3|7156.5|7159.8|7157|7158.8|7156|58
1626916220000|2021-07-22 01:10:20|7159.4|7156.6|7159.8|7157|7159.8|7157|7158.9|7156.1|62
1626916230000|2021-07-22 01:10:30|7159.7|7156.9|7160.8|7158|7162.4|7159.6|7159.7|7156.9|112
1626916240000|2021-07-22 01:10:40|7160.7|7157.9|7160.9|7158.1|7161|7158.2|7160.7|7157.9|2
1626916250000|2021-07-22 01:10:50|7161|7158.2|7162.3|7159.5|7162.5|7159.7|7161|7158.2|27
1626916260000|2021-07-22 01:11:00|7162.5|7159.7|7162.5|7159.7|7163|7160.2|7162.4|7159.6|6
1626916270000|2021-07-22 01:11:10|7161.9|7159.1|7162.5|7159.7|7162.5|7159.7|7161.9|7159.1|7
1626916280000|2021-07-22 01:11:20|7162.3|7159.5|7162.4|7159.6|7162.4|7159.6|7162.3|7159.5|21
1626916290000|2021-07-22 01:11:30|7162.3|7159.5|7161.9|7159.1|7162.5|7159.7|7161.9|7159.1|13
1626916300000|2021-07-22 01:11:40|7161.6|7158.8|7160.7|7157.9|7162.4|7159.6|7160.7|7157.9|13
1626916310000|2021-07-22 01:11:50|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|1
1626916320000|2021-07-22 01:12:00|7159.4|7156.6|7160.3|7157.5|7160.4|7157.6|7159.4|7156.6|5
1626916330000|2021-07-22 01:12:10|7160.4|7157.6|7160.8|7158|7161.3|7158.5|7160.4|7157.6|4
1626916340000|2021-07-22 01:12:20|7161.2|7158.4|7161.4|7158.6|7161.8|7159|7160.9|7158.1|15
1626916350000|2021-07-22 01:12:30|7161.5|7158.7|7161.9|7159.1|7162|7159.2|7161.5|7158.7|1
1626916360000|2021-07-22 01:12:40|7161.6|7158.8|7162.9|7160.1|7163|7160.2|7161.6|7158.8|2
1626916370000|2021-07-22 01:12:50|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1626916380000|2021-07-22 01:13:00|7162.9|7160.1|7165.8|7163|7166|7163.2|7162.9|7160.1|21
1626916390000|2021-07-22 01:13:10|7165.7|7162.9|7165.9|7163.1|7166|7163.2|7165.7|7162.9|0
1626916410000|2021-07-22 01:13:30|7166|7163.2|7166.8|7164|7167.5|7164.7|7166|7163.2|14
1626916420000|2021-07-22 01:13:40|7166.7|7163.9|7167.5|7164.7|7167.5|7164.7|7166.7|7163.9|10
1626916430000|2021-07-22 01:13:50|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|3
1626916440000|2021-07-22 01:14:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.7|7164.9|0
1626916450000|2021-07-22 01:14:10|7168|7165.2|7169.4|7166.6|7169.5|7166.7|7168|7165.2|34
1626916460000|2021-07-22 01:14:20|7169.3|7166.5|7170|7167.2|7170|7167.2|7169.3|7166.5|4
1626916470000|2021-07-22 01:14:30|7170.1|7167.3|7170.4|7167.6|7170.9|7168.1|7170.1|7167.3|23
1626916480000|2021-07-22 01:14:40|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.4|7167.6|16
1626916490000|2021-07-22 01:14:50|7170.9|7168.1|7171.9|7169.1|7172|7169.2|7170.4|7167.6|29
1626916500000|2021-07-22 01:15:00|7171.5|7168.7|7168.4|7165.6|7171.8|7169|7168.4|7165.6|16
1626916510000|2021-07-22 01:15:10|7167.9|7165.1|7168.4|7165.6|7169.9|7167.1|7167.9|7165.1|12
1626916520000|2021-07-22 01:15:20|7168.5|7165.7|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|27
1626916530000|2021-07-22 01:15:30|7168|7165.2|7167.9|7165.1|7169|7166.2|7167.9|7165.1|17
1626916540000|2021-07-22 01:15:40|7168|7165.2|7168|7165.2|7168.5|7165.7|7167.9|7165.1|19
1626916550000|2021-07-22 01:15:50|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1626916560000|2021-07-22 01:16:00|7167|7164.2|7167.9|7165.1|7168|7165.2|7166.5|7163.7|1
1626916570000|2021-07-22 01:16:10|7167.4|7164.6|7167.5|7164.7|7167.5|7164.7|7167.4|7164.6|0
1626916580000|2021-07-22 01:16:20|7167.4|7164.6|7168|7165.2|7168|7165.2|7167.4|7164.6|1
1626916590000|2021-07-22 01:16:30|7167.5|7164.7|7169|7166.2|7169|7166.2|7167.5|7164.7|1
1626916600000|2021-07-22 01:16:40|7168.6|7165.8|7168.4|7165.6|7169|7166.2|7168.4|7165.6|4
1626916610000|2021-07-22 01:16:50|7168|7165.2|7167.5|7164.7|7169|7166.2|7167.5|7164.7|3
1626916620000|2021-07-22 01:17:00|7168.5|7165.7|7166.6|7163.8|7168.5|7165.7|7166.5|7163.7|19
1626916630000|2021-07-22 01:17:10|7166.5|7163.7|7166.4|7163.6|7166.5|7163.7|7166.4|7163.6|0
1626916640000|2021-07-22 01:17:20|7164.9|7162.1|7164.9|7162.1|7165.5|7162.7|7164.9|7162.1|0
1626916650000|2021-07-22 01:17:30|7165.1|7162.3|7165.4|7162.6|7166|7163.2|7165.1|7162.3|6
1626916660000|2021-07-22 01:17:40|7165.5|7162.7|7164|7161.2|7166.5|7163.7|7164|7161.2|31
1626916670000|2021-07-22 01:17:50|7164.1|7161.3|7164.4|7161.6|7164.6|7161.8|7163.5|7160.7|12
1626916680000|2021-07-22 01:18:00|7164.2|7161.4|7163.9|7161.1|7164.2|7161.4|7163.5|7160.7|3
1626916690000|2021-07-22 01:18:10|7164|7161.2|7163.5|7160.7|7164|7161.2|7163.5|7160.7|3
1626916710000|2021-07-22 01:18:30|7163.9|7161.1|7166|7163.2|7166|7163.2|7163.9|7161.1|6
1626916720000|2021-07-22 01:18:40|7165.4|7162.6|7165.5|7162.7|7165.6|7162.8|7164.9|7162.1|1
1626916730000|2021-07-22 01:18:50|7165.4|7162.6|7166.6|7163.8|7166.6|7163.8|7164.9|7162.1|25
1626916740000|2021-07-22 01:19:00|7167|7164.2|7167|7164.2|7167|7164.2|7166.5|7163.7|6
1626916750000|2021-07-22 01:19:10|7166.9|7164.1|7166.5|7163.7|7168|7165.2|7166.4|7163.6|12
1626916760000|2021-07-22 01:19:20|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|5
1626916770000|2021-07-22 01:19:30|7166.5|7163.7|7165.9|7163.1|7166.5|7163.7|7165.4|7162.6|6
1626916780000|2021-07-22 01:19:40|7166.5|7163.7|7165.4|7162.6|7166.5|7163.7|7165.4|7162.6|9
1626916790000|2021-07-22 01:19:50|7164.9|7162.1|7165.5|7162.7|7165.5|7162.7|7164.9|7162.1|2
1626916800000|2021-07-22 01:20:00|7165.4|7162.6|7166.5|7163.7|7166.5|7163.7|7165.4|7162.6|9
1626916810000|2021-07-22 01:20:10|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|3
1626916820000|2021-07-22 01:20:20|7167.3|7164.5|7167.3|7164.5|7167.4|7164.6|7167.3|7164.5|1
1626916830000|2021-07-22 01:20:30|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.5|7163.7|4
1626916840000|2021-07-22 01:20:40|7166.9|7164.1|7166.3|7163.5|7166.9|7164.1|7166.3|7163.5|1
1626916850000|2021-07-22 01:20:50|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|1
1626916860000|2021-07-22 01:21:00|7166.4|7163.6|7166.3|7163.5|7166.4|7163.6|7166.3|7163.5|0
1626916870000|2021-07-22 01:21:10|7165.3|7162.5|7164.5|7161.7|7165.3|7162.5|7164.4|7161.6|1
1626916890000|2021-07-22 01:21:30|7164|7161.2|7163.9|7161.1|7165|7162.2|7163.9|7161.1|15
1626916900000|2021-07-22 01:21:40|7164|7161.2|7163.5|7160.7|7164.6|7161.8|7163.5|7160.7|0
1626916910000|2021-07-22 01:21:50|7163.4|7160.6|7164|7161.2|7164.5|7161.7|7163.3|7160.5|12
1626916920000|2021-07-22 01:22:00|7163.8|7161|7163.4|7160.6|7163.8|7161|7163.3|7160.5|24
1626916930000|2021-07-22 01:22:10|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|0
1626916950000|2021-07-22 01:22:30|7163.2|7160.4|7161.3|7158.5|7163.2|7160.4|7161.3|7158.5|5
1626916960000|2021-07-22 01:22:40|7161.4|7158.6|7162.7|7159.9|7163.4|7160.6|7161.3|7158.5|6
1626916970000|2021-07-22 01:22:50|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.8|7159|3
1626916980000|2021-07-22 01:23:00|7162.4|7159.6|7162.3|7159.5|7162.9|7160.1|7162.3|7159.5|2
1626917000000|2021-07-22 01:23:20|7162.4|7159.6|7162.3|7159.5|7162.5|7159.7|7162.3|7159.5|1
1626917010000|2021-07-22 01:23:30|7161.8|7159|7161.3|7158.5|7161.8|7159|7160.9|7158.1|10
1626917020000|2021-07-22 01:23:40|7160.8|7158|7160.5|7157.7|7160.8|7158|7160|7157.2|1
1626917030000|2021-07-22 01:23:50|7160.4|7157.6|7160.5|7157.7|7161|7158.2|7160|7157.2|5
1626917040000|2021-07-22 01:24:00|7161.2|7158.4|7162.3|7159.5|7162.5|7159.7|7161.2|7158.4|7
1626917050000|2021-07-22 01:24:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|0
1626917060000|2021-07-22 01:24:20|7161.8|7159|7161.9|7159.1|7162.2|7159.4|7161.8|7159|1
1626917070000|2021-07-22 01:24:30|7161.8|7159|7161.7|7158.9|7161.9|7159.1|7161.7|7158.9|0
1626917080000|2021-07-22 01:24:40|7160.9|7158.1|7160.5|7157.7|7160.9|7158.1|7160.3|7157.5|0
1626917090000|2021-07-22 01:24:50|7160.4|7157.6|7161|7158.2|7161|7158.2|7160.4|7157.6|5
1626917100000|2021-07-22 01:25:00|7162.4|7159.6|7161.5|7158.7|7163|7160.2|7161.3|7158.5|23
1626917110000|2021-07-22 01:25:10|7162|7159.2|7161.5|7158.7|7162|7159.2|7161.5|7158.7|0
1626917120000|2021-07-22 01:25:20|7162|7159.2|7162|7159.2|7162|7159.2|7161.3|7158.5|4
1626917130000|2021-07-22 01:25:30|7161.9|7159.1|7162|7159.2|7162|7159.2|7161.9|7159.1|2
1626917140000|2021-07-22 01:25:40|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7161.9|7159.1|2
1626917150000|2021-07-22 01:25:50|7162|7159.2|7162|7159.2|7162.1|7159.3|7162|7159.2|0
1626917160000|2021-07-22 01:26:00|7162.1|7159.3|7162.9|7160.1|7163.4|7160.6|7162|7159.2|15
1626917170000|2021-07-22 01:26:10|7162.4|7159.6|7160.5|7157.7|7162.4|7159.6|7160.4|7157.6|16
1626917180000|2021-07-22 01:26:20|7160.4|7157.6|7161|7158.2|7161|7158.2|7160.4|7157.6|6
1626917190000|2021-07-22 01:26:30|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|0
1626917200000|2021-07-22 01:26:40|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1626917220000|2021-07-22 01:27:00|7161.3|7158.5|7160.9|7158.1|7161.3|7158.5|7160.9|7158.1|15
1626917230000|2021-07-22 01:27:10|7160.8|7158|7159.8|7157|7160.8|7158|7159.8|7157|17
1626917240000|2021-07-22 01:27:20|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|1
1626917250000|2021-07-22 01:27:30|7158.8|7156|7158.5|7155.7|7159.3|7156.5|7158.4|7155.6|6
1626917260000|2021-07-22 01:27:40|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.8|7155|6
1626917270000|2021-07-22 01:27:50|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|0
1626917280000|2021-07-22 01:28:00|7156.5|7153.7|7155.8|7153|7157.5|7154.7|7155.8|7153|42
1626917290000|2021-07-22 01:28:10|7155.4|7152.6|7154.4|7151.6|7155.8|7153|7154.4|7151.6|19
1626917300000|2021-07-22 01:28:20|7154.5|7151.7|7155.5|7152.7|7156|7153.2|7154.5|7151.7|6
1626917310000|2021-07-22 01:28:30|7155.9|7153.1|7156.3|7153.5|7156.5|7153.7|7155.9|7153.1|1
1626917320000|2021-07-22 01:28:40|7156.4|7153.6|7156.3|7153.5|7156.4|7153.6|7156.3|7153.5|0
1626917330000|2021-07-22 01:28:50|7156.4|7153.6|7157.4|7154.6|7157.4|7154.6|7156.3|7153.5|4
1626917340000|2021-07-22 01:29:00|7158|7155.2|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|3
1626917350000|2021-07-22 01:29:10|7157.2|7154.4|7157|7154.2|7157.2|7154.4|7156.8|7154|2
1626917360000|2021-07-22 01:29:20|7157.5|7154.7|7157.9|7155.1|7158|7155.2|7157.5|7154.7|3
1626917370000|2021-07-22 01:29:30|7157.4|7154.6|7157.3|7154.5|7157.5|7154.7|7157.3|7154.5|8
1626917380000|2021-07-22 01:29:40|7157.8|7155|7157.9|7155.1|7157.9|7155.1|7157.7|7154.9|11
1626917390000|2021-07-22 01:29:50|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|14
1626917400000|2021-07-22 01:30:00|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|3
1626917410000|2021-07-22 01:30:10|7159|7156.2|7159.5|7156.7|7160.5|7157.7|7159|7156.2|4
1626917420000|2021-07-22 01:30:20|7159.4|7156.6|7156.4|7153.6|7159.9|7157.1|7156.4|7153.6|25
1626917430000|2021-07-22 01:30:30|7156.3|7153.5|7156.9|7154.1|7156.9|7154.1|7156.3|7153.5|1
1626917450000|2021-07-22 01:30:50|7156.5|7153.7|7154.9|7152.1|7156.5|7153.7|7154.9|7152.1|8
1626917460000|2021-07-22 01:31:00|7155.4|7152.6|7157|7154.2|7157|7154.2|7155.3|7152.5|26
1626917470000|2021-07-22 01:31:10|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.3|7153.5|8
1626917480000|2021-07-22 01:31:20|7156.8|7154|7157.3|7154.5|7157.4|7154.6|7156.8|7154|1
1626917490000|2021-07-22 01:31:30|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7156.8|7154|0
1626917520000|2021-07-22 01:32:00|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|0
1626917530000|2021-07-22 01:32:10|7157.2|7154.4|7156.9|7154.1|7157.2|7154.4|7156.8|7154|1
1626917550000|2021-07-22 01:32:30|7156.8|7154|7157.3|7154.5|7157.3|7154.5|7156.8|7154|0
1626917560000|2021-07-22 01:32:40|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.3|7153.5|0
1626917570000|2021-07-22 01:32:50|7156.3|7153.5|7155.5|7152.7|7156.3|7153.5|7155.4|7152.6|1
1626917580000|2021-07-22 01:33:00|7155.4|7152.6|7155.9|7153.1|7156.5|7153.7|7155.4|7152.6|4
1626917590000|2021-07-22 01:33:10|7156.3|7153.5|7155|7152.2|7156.3|7153.5|7155|7152.2|7
1626917600000|2021-07-22 01:33:20|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|1
1626917620000|2021-07-22 01:33:40|7155|7152.2|7153.4|7150.6|7155.4|7152.6|7150.9|7148.1|245
1626917630000|2021-07-22 01:33:50|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7153.1|7150.3|0
1626917640000|2021-07-22 01:34:00|7154.4|7151.6|7149.4|7146.6|7154.4|7151.6|7149.4|7146.6|123
1626917650000|2021-07-22 01:34:10|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|14
1626917660000|2021-07-22 01:34:20|||||||||2
1626917670000|2021-07-22 01:34:30|7149.4|7146.6|7148.9|7146.1|7149.8|7147|7148.4|7145.6|30
1626917680000|2021-07-22 01:34:40|||||||||1
1626917690000|2021-07-22 01:34:50|7149.4|7146.6|7150.5|7147.7|7150.5|7147.7|7149.4|7146.6|27
1626917700000|2021-07-22 01:35:00|7150.9|7148.1|7153.5|7150.7|7153.5|7150.7|7150.9|7148.1|83
1626917710000|2021-07-22 01:35:10|7154.3|7151.5|7153.8|7151|7154.5|7151.7|7153.8|7151|7
1626917720000|2021-07-22 01:35:20|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|2
1626917730000|2021-07-22 01:35:30|7155.3|7152.5|7152.4|7149.6|7155.3|7152.5|7152.4|7149.6|14
1626917740000|2021-07-22 01:35:40|7152.9|7150.1|7152.3|7149.5|7152.9|7150.1|7152.3|7149.5|0
1626917750000|2021-07-22 01:35:50|7152.6|7149.8|7152.9|7150.1|7152.9|7150.1|7152.6|7149.8|2
1626917760000|2021-07-22 01:36:00|7153.3|7150.5|7154.3|7151.5|7154.3|7151.5|7152.8|7150|5
1626917770000|2021-07-22 01:36:10|||||||||1
1626917780000|2021-07-22 01:36:20|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|0
1626917790000|2021-07-22 01:36:30|7155.4|7152.6|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|11
1626917800000|2021-07-22 01:36:40|7155|7152.2|7154.9|7152.1|7155|7152.2|7154.8|7152|0
1626917810000|2021-07-22 01:36:50|7154.8|7152|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|1
1626917840000|2021-07-22 01:37:20|7154.6|7151.8|7153.3|7150.5|7154.6|7151.8|7153.3|7150.5|0
1626917850000|2021-07-22 01:37:30|||||||||1
1626917860000|2021-07-22 01:37:40|7152.9|7150.1|7154.4|7151.6|7154.4|7151.6|7152.9|7150.1|10
1626917870000|2021-07-22 01:37:50|7155|7152.2|7154.8|7152|7155|7152.2|7154.6|7151.8|1
1626917880000|2021-07-22 01:38:00|7154.9|7152.1|7153.5|7150.7|7155|7152.2|7153.4|7150.6|8
1626917890000|2021-07-22 01:38:10|7153.4|7150.6|7153.5|7150.7|7153.5|7150.7|7152.9|7150.1|8
1626917900000|2021-07-22 01:38:20|7154|7151.2|7152.4|7149.6|7154|7151.2|7152.4|7149.6|1
1626917910000|2021-07-22 01:38:30|7152.3|7149.5|7151.4|7148.6|7152.4|7149.6|7151|7148.2|4
1626917920000|2021-07-22 01:38:40|7151.3|7148.5|7150.3|7147.5|7151.3|7148.5|7150.3|7147.5|15
1626917930000|2021-07-22 01:38:50|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1626917940000|2021-07-22 01:39:00|7149|7146.2|7150.4|7147.6|7150.4|7147.6|7149|7146.2|7
1626917950000|2021-07-22 01:39:10|7150.6|7147.8|7151.5|7148.7|7151.5|7148.7|7150.6|7147.8|4
1626917960000|2021-07-22 01:39:20|7152.4|7149.6|7152.6|7149.8|7153|7150.2|7152.4|7149.6|0
1626917970000|2021-07-22 01:39:30|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152|7149.2|4
1626917990000|2021-07-22 01:39:50|7152|7149.2|7150.5|7147.7|7152|7149.2|7150.4|7147.6|0
1626918000000|2021-07-22 01:40:00|7150.9|7148.1|7149.6|7146.8|7151.9|7149.1|7149.6|7146.8|42
1626918010000|2021-07-22 01:40:10|7148.8|7146|7148.4|7145.6|7148.8|7146|7147.9|7145.1|1
1626918020000|2021-07-22 01:40:20|7148.3|7145.5|7148.8|7146|7149.1|7146.3|7148.3|7145.5|4
1626918030000|2021-07-22 01:40:30|7148.9|7146.1|7150.5|7147.7|7150.5|7147.7|7148.9|7146.1|7
1626918040000|2021-07-22 01:40:40|7150.8|7148|7150.9|7148.1|7150.9|7148.1|7150.4|7147.6|1
1626918050000|2021-07-22 01:40:50|7151.4|7148.6|7148.9|7146.1|7151.4|7148.6|7148.4|7145.6|30
1626918060000|2021-07-22 01:41:00|7149.3|7146.5|7151.6|7148.8|7151.8|7149|7149.3|7146.5|19
1626918070000|2021-07-22 01:41:10|7151.3|7148.5|7150.5|7147.7|7151.9|7149.1|7150.3|7147.5|20
1626918080000|2021-07-22 01:41:20|7150.9|7148.1|7148.9|7146.1|7151|7148.1|7148.3|7145.5|13
1626918090000|2021-07-22 01:41:30|7149.3|7146.5|7150.4|7147.6|7150.5|7147.7|7149.3|7146.5|2
1626918100000|2021-07-22 01:41:40|7150.9|7148.1|7151.3|7148.5|7151.8|7149|7150.9|7148.1|5
1626918110000|2021-07-22 01:41:50|7150.9|7148.1|7149.4|7146.6|7150.9|7148.1|7149.4|7146.6|22
1626918120000|2021-07-22 01:42:00|7149.3|7146.5|7150.8|7148|7150.8|7148|7148.9|7146.1|17
1626918130000|2021-07-22 01:42:10|7150.6|7147.8|7148.6|7145.8|7150.6|7147.8|7148.4|7145.6|20
1626918140000|2021-07-22 01:42:20|7148.8|7146|7149.3|7146.5|7149.4|7146.6|7148.8|7146|4
1626918150000|2021-07-22 01:42:30|7149.4|7146.6|7149.3|7146.5|7149.4|7146.6|7149.3|7146.5|2
1626918160000|2021-07-22 01:42:40|7149.1|7146.3|7146.9|7144.1|7149.3|7146.5|7146.6|7143.8|15
1626918170000|2021-07-22 01:42:50|7147.8|7145|7147.8|7145|7147.8|7145|7147.3|7144.5|2
1626918190000|2021-07-22 01:43:10|7147.4|7144.6|7148.4|7145.6|7148.4|7145.6|7147.4|7144.6|8
1626918200000|2021-07-22 01:43:20|7147.8|7145|7147.8|7145|7147.8|7145|7147.6|7144.8|1
1626918210000|2021-07-22 01:43:30|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|15
1626918220000|2021-07-22 01:43:40|7146.5|7143.7|7146.3|7143.5|7147.3|7144.5|7144.8|7142|46
1626918230000|2021-07-22 01:43:50|7145.1|7142.3|7144.8|7142|7145.1|7142.3|7144.6|7141.8|26
1626918240000|2021-07-22 01:44:00|7144.9|7142.1|7144.6|7141.8|7146.6|7143.8|7144.6|7141.8|18
1626918250000|2021-07-22 01:44:10|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|9
1626918260000|2021-07-22 01:44:20|7144.9|7142.1|7145.3|7142.5|7145.3|7142.5|7144.8|7142|4
1626918270000|2021-07-22 01:44:30|7145.8|7143|7144.5|7141.7|7146.8|7144|7144.1|7141.3|40
1626918280000|2021-07-22 01:44:40|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|1
1626918290000|2021-07-22 01:44:50|7144.7|7141.9|7144.6|7141.8|7144.7|7141.9|7144.2|7141.4|0
1626918300000|2021-07-22 01:45:00|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|3
1626918320000|2021-07-22 01:45:20|7146.4|7143.6|7148.6|7145.8|7148.7|7145.9|7146.4|7143.6|6
1626918330000|2021-07-22 01:45:30|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7148.7|7145.9|2
1626918340000|2021-07-22 01:45:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|2
1626918350000|2021-07-22 01:45:50|7149.7|7146.9|7148.6|7145.8|7149.7|7146.9|7148.6|7145.8|5
1626918360000|2021-07-22 01:46:00|7148.4|7145.6|7145.7|7142.9|7148.4|7145.6|7145.7|7142.9|5
1626918370000|2021-07-22 01:46:10|7146.6|7143.8|7145.7|7142.9|7146.6|7143.8|7145.6|7142.8|11
1626918380000|2021-07-22 01:46:20|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|9
1626918390000|2021-07-22 01:46:30|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7
1626918400000|2021-07-22 01:46:40|7146.4|7143.6|7147.9|7145.1|7147.9|7145.1|7146.4|7143.6|20
1626918410000|2021-07-22 01:46:50|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|0
1626918420000|2021-07-22 01:47:00|7148.5|7145.7|7148.6|7145.8|7149.2|7146.4|7148.5|7145.7|7
1626918430000|2021-07-22 01:47:10|7148.7|7145.9|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|20
1626918440000|2021-07-22 01:47:20|7148.7|7145.9|7150.9|7148.1|7150.9|7148.1|7148.2|7145.4|40
1626918450000|2021-07-22 01:47:30|7149.7|7146.9|7147.6|7144.8|7149.7|7146.9|7147.6|7144.8|35
1626918460000|2021-07-22 01:47:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.1|7144.3|10
1626918470000|2021-07-22 01:47:50|7147.6|7144.8|7147.6|7144.8|7147.7|7144.9|7147.6|7144.8|0
1626918480000|2021-07-22 01:48:00|7147.7|7144.9|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|13
1626918490000|2021-07-22 01:48:10|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|5
1626918500000|2021-07-22 01:48:20|7149.9|7147.1|7150.5|7147.7|7151.7|7148.9|7149.9|7147.1|34
1626918510000|2021-07-22 01:48:30|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7151.1|7148.3|2
1626918520000|2021-07-22 01:48:40|7151.6|7148.8|7152.7|7149.9|7152.7|7149.9|7151.6|7148.8|3
1626918530000|2021-07-22 01:48:50|||||||||1
1626918540000|2021-07-22 01:49:00|7153.5|7150.7|7153.7|7150.9|7153.7|7150.9|7153.4|7150.6|2
1626918550000|2021-07-22 01:49:10|7153.6|7150.8|7150.7|7147.9|7153.6|7150.8|7150.7|7147.9|41
1626918560000|2021-07-22 01:49:20|7150.9|7148.1|7149.4|7146.6|7151.7|7148.9|7148.7|7145.9|25
1626918570000|2021-07-22 01:49:30|7148.9|7146.1|7148.7|7145.9|7148.9|7146.1|7148.7|7145.9|19
1626918580000|2021-07-22 01:49:40|7148|7145.2|7147.6|7144.8|7148|7145.2|7147.6|7144.8|11
1626918590000|2021-07-22 01:49:50|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|1
1626918600000|2021-07-22 01:50:00|7149.6|7146.8|7152.2|7149.4|7152.2|7149.4|7149.6|7146.8|13
1626918620000|2021-07-22 01:50:20|7153|7150.2|7153.2|7150.4|7153.2|7150.4|7153|7150.2|2
1626918630000|2021-07-22 01:50:30|7153.1|7150.3|7154.4|7151.6|7154.9|7152.1|7152.7|7149.9|0
1626918640000|2021-07-22 01:50:40|7154.2|7151.4|7154.2|7151.4|7154.4|7151.6|7154.2|7151.4|1
1626918650000|2021-07-22 01:50:50|7154.4|7151.6|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|0
1626918660000|2021-07-22 01:51:00|7154.6|7151.8|7152.2|7149.4|7154.7|7151.9|7152.1|7149.3|7
1626918670000|2021-07-22 01:51:10|7151.5|7148.7|7150.7|7147.9|7151.5|7148.7|7150.7|7147.9|1
1626918680000|2021-07-22 01:51:20|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|2
1626918690000|2021-07-22 01:51:30|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.7|7148.9|1
1626918700000|2021-07-22 01:51:40|7152.7|7149.9|7152.6|7149.8|7152.7|7149.9|7152.6|7149.8|2
1626918720000|2021-07-22 01:52:00|7152.1|7149.3|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|0
1626918730000|2021-07-22 01:52:10|7152.5|7149.7|7151.2|7148.4|7152.5|7149.7|7151.2|7148.4|1
1626918750000|2021-07-22 01:52:30|7151.4|7148.6|7152.2|7149.4|7152.2|7149.4|7151.4|7148.6|1
1626918760000|2021-07-22 01:52:40|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|0
1626918780000|2021-07-22 01:53:00|7150.2|7147.4|7151.2|7148.4|7151.2|7148.4|7150.2|7147.4|16
1626918790000|2021-07-22 01:53:10|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|0
1626918800000|2021-07-22 01:53:20|7150.7|7147.9|7150.9|7148.1|7150.9|7148.1|7150.7|7147.9|1
1626918810000|2021-07-22 01:53:30|7151.2|7148.4|7150.2|7147.4|7151.7|7148.9|7150.2|7147.4|14
1626918830000|2021-07-22 01:53:50|7149.9|7147.1|7148.2|7145.4|7149.9|7147.1|7148.2|7145.4|4
1626918840000|2021-07-22 01:54:00|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7148.4|7145.6|2
1626918850000|2021-07-22 01:54:10|7150.4|7147.6|7150.2|7147.4|7150.4|7147.6|7150.2|7147.4|2
1626918860000|2021-07-22 01:54:20|7150.4|7147.6|7152.5|7149.7|7152.5|7149.7|7150.4|7147.6|3
1626918870000|2021-07-22 01:54:30|7152.2|7149.4|7152.2|7149.4|7152.5|7149.7|7151.7|7148.9|1
1626918880000|2021-07-22 01:54:40|7151.9|7149.1|7151.2|7148.4|7151.9|7149.1|7151.2|7148.4|1
1626918890000|2021-07-22 01:54:50|7151.4|7148.6|7150.6|7147.8|7151.4|7148.6|7150.6|7147.8|0
1626918900000|2021-07-22 01:55:00|7149.8|7147|7151.3|7148.5|7151.3|7148.5|7149.8|7147|6
1626918910000|2021-07-22 01:55:10|7151.7|7148.9|7151.7|7148.9|7151.8|7149|7151.7|7148.9|0
1626918920000|2021-07-22 01:55:20|7152.7|7149.9|7150.2|7147.4|7152.7|7149.9|7149.8|7147|20
1626918930000|2021-07-22 01:55:30|7149.8|7147|7148.3|7145.5|7149.8|7147|7148|7145.2|10
1626918940000|2021-07-22 01:55:40|7148|7145.2|7148.8|7146|7149|7146.2|7148|7145.2|4
1626918960000|2021-07-22 01:56:00|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|0
1626918970000|2021-07-22 01:56:10|7148|7145.2|7147.8|7145|7148|7145.2|7147.8|7145|0
1626918980000|2021-07-22 01:56:20|7148.3|7145.5|7148.6|7145.8|7148.7|7145.9|7148.3|7145.5|1
1626918990000|2021-07-22 01:56:30|7148.7|7145.9|7150.1|7147.3|7150.1|7147.3|7148.7|7145.9|5
1626919000000|2021-07-22 01:56:40|7150.3|7147.5|7151.2|7148.4|7151.2|7148.4|7150.3|7147.5|1
1626919010000|2021-07-22 01:56:50|||||||||6
1626919020000|2021-07-22 01:57:00|||||||||1
1626919030000|2021-07-22 01:57:10|7151.5|7148.7|7152.5|7149.7|7152.5|7149.7|7151.5|7148.7|10
1626919040000|2021-07-22 01:57:20|7152.6|7149.8|7154|7151.2|7154|7151.2|7152.6|7149.8|0
1626919050000|2021-07-22 01:57:30|7154.5|7151.7|7153|7150.2|7154.8|7152|7152.8|7150|5
1626919060000|2021-07-22 01:57:40|7153.5|7150.7|7153.5|7150.7|7154.1|7151.3|7152.5|7149.7|20
1626919070000|2021-07-22 01:57:50|7153.2|7150.4|7151.5|7148.7|7153.2|7150.4|7151.5|7148.7|3
1626919080000|2021-07-22 01:58:00|7150.1|7147.3|7151.5|7148.7|7151.5|7148.7|7150.1|7147.3|33
1626919090000|2021-07-22 01:58:10|7151.6|7148.8|7150.8|7148|7152|7149.2|7150.8|7148|8
1626919100000|2021-07-22 01:58:20|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|0
1626919110000|2021-07-22 01:58:30|7153|7150.2|7152.8|7150|7153|7150.2|7152.8|7150|6
1626919120000|2021-07-22 01:58:40|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152.6|7149.8|8
1626919130000|2021-07-22 01:58:50|7152.8|7150|7153.1|7150.3|7153.1|7150.3|7152.8|7150|7
1626919140000|2021-07-22 01:59:00|7153.5|7150.7|7153.5|7150.7|7154|7151.2|7152.8|7150|2
1626919150000|2021-07-22 01:59:10|7153.6|7150.8|7153.8|7151|7154|7151.2|7153.6|7150.8|0
1626919160000|2021-07-22 01:59:20|7154|7151.2|7153.8|7151|7154|7151.2|7153.8|7151|2
1626919170000|2021-07-22 01:59:30|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|12
1626919180000|2021-07-22 01:59:40|7154.2|7151.4|7154.8|7152|7154.8|7152|7154.2|7151.4|4
1626919190000|2021-07-22 01:59:50|7155|7152.2|7156.5|7153.7|7156.5|7153.7|7155|7152.2|6
1626919200000|2021-07-22 02:00:00|7157|7154.2|7156.2|7153.4|7158.2|7155.4|7156.2|7153.4|5
1626919210000|2021-07-22 02:00:10|7155.7|7152.9|7154.8|7152|7155.7|7152.9|7154.8|7152|3
1626919220000|2021-07-22 02:00:20|7154.6|7151.8|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|7
1626919240000|2021-07-22 02:00:40|7155.1|7152.3|7154.3|7151.5|7155.1|7152.3|7154.3|7151.5|0
1626919250000|2021-07-22 02:00:50|7154.7|7151.9|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|1
1626919260000|2021-07-22 02:01:00|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|3
1626919270000|2021-07-22 02:01:10|7154.5|7151.7|7152.5|7149.7|7154.5|7151.7|7152.5|7149.7|0
1626919280000|2021-07-22 02:01:20|7152.6|7149.8|7153|7150.2|7153|7150.2|7152.6|7149.8|0
1626919290000|2021-07-22 02:01:30|7153.3|7150.5|7152.5|7149.7|7153.3|7150.5|7152.3|7149.5|1
1626919300000|2021-07-22 02:01:40|7151.6|7148.8|7152.1|7149.3|7152.5|7149.7|7151.5|7148.7|3
1626919320000|2021-07-22 02:02:00|7152.2|7149.4|7151.8|7149|7152.6|7149.8|7150.5|7147.7|11
1626919350000|2021-07-22 02:02:30|7151.5|7148.7|7151.8|7149|7152.1|7149.3|7151.5|7148.7|0
1626919380000|2021-07-22 02:03:00|7152.6|7148.6|7151.3|7148.5|7152.6|7149.3|7151.3|7148.5|0
1626919390000|2021-07-22 02:03:10|7150.8|7148|7149.3|7146.5|7150.8|7148|7149.3|7146.5|3
1626919400000|2021-07-22 02:03:20|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1626919410000|2021-07-22 02:03:30|7148.8|7146|7147.8|7145|7148.8|7146|7147.8|7145|0
1626919420000|2021-07-22 02:03:40|7147.7|7144.9|7147.8|7145|7147.8|7145|7147.7|7144.9|1
1626919440000|2021-07-22 02:04:00|7147.6|7144.8|7147.5|7144.7|7147.6|7144.8|7147.3|7144.5|0
1626919460000|2021-07-22 02:04:20|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|6
1626919470000|2021-07-22 02:04:30|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|0
1626919480000|2021-07-22 02:04:40|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|0
1626919490000|2021-07-22 02:04:50|7148.6|7145.8|7148.2|7145.4|7148.6|7145.8|7148.2|7145.4|6
1626919500000|2021-07-22 02:05:00|7147.4|7144.6|7147.2|7144.4|7147.9|7144.6|7147.2|7143.9|0
1626919510000|2021-07-22 02:05:10|7146.8|7144|7147.8|7145|7147.8|7145|7146.8|7144|0
1626919520000|2021-07-22 02:05:20|7147.9|7145.1|7147.8|7145|7147.9|7145.1|7147.8|7145|1
1626919530000|2021-07-22 02:05:30|7147.9|7145.1|7147.8|7145|7147.9|7145.1|7147.8|7145|1
1626919540000|2021-07-22 02:05:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1626919550000|2021-07-22 02:05:50|7146.4|7143.6|7146.4|7143.6|7147.8|7145|7146.3|7143.5|2
1626919560000|2021-07-22 02:06:00|7146.9|7144.1|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|1
1626919570000|2021-07-22 02:06:10|7147.3|7144.5|7147.4|7144.6|7147.9|7145|7147.3|7143.9|0
1626919580000|2021-07-22 02:06:20|7148.3|7145.5|7148.4|7145.6|7148.4|7145.6|7147.8|7145|5
1626919590000|2021-07-22 02:06:30|7148.8|7146|7145.4|7142.6|7148.9|7146|7145.4|7142.6|14
1626919600000|2021-07-22 02:06:40|7145.6|7142.8|7146.3|7143.5|7146.3|7143.5|7145.4|7142.6|1
1626919610000|2021-07-22 02:06:50|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|1
1626919620000|2021-07-22 02:07:00|7147.3|7144.5|7148.4|7145.6|7148.4|7145.6|7146.8|7144|7
1626919630000|2021-07-22 02:07:10|7148.2|7145.4|7147.8|7145|7148.2|7145.4|7147.8|7145|0
1626919640000|2021-07-22 02:07:20|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.2|7145.4|1
1626919650000|2021-07-22 02:07:30|7148.2|7145.4|7148.3|7145.5|7148.3|7145.5|7148.2|7145.4|0
1626919660000|2021-07-22 02:07:40|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|3
1626919670000|2021-07-22 02:07:50|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|0
1626919680000|2021-07-22 02:08:00|7148.2|7145.4|7148.4|7145.6|7148.9|7146.1|7148.2|7145.4|2
1626919690000|2021-07-22 02:08:10|7148.6|7145.8|7149.4|7146.6|7149.4|7146.6|7148.6|7145.8|2
1626919700000|2021-07-22 02:08:20|7149.3|7146.5|7149.4|7146.6|7149.4|7146.6|7149.3|7146.5|2
1626919710000|2021-07-22 02:08:30|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|0
1626919740000|2021-07-22 02:09:00|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|0
1626919750000|2021-07-22 02:09:10|7148.7|7145.9|7148.8|7146|7148.8|7146|7148.7|7145.9|1
1626919760000|2021-07-22 02:09:20|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1626919770000|2021-07-22 02:09:30|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|1
1626919780000|2021-07-22 02:09:40|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|1
1626919790000|2021-07-22 02:09:50|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1626919800000|2021-07-22 02:10:00|7149.8|7147|7149.3|7146.5|7149.8|7147|7149.3|7146.5|0
1626919810000|2021-07-22 02:10:10|7149.8|7147|7150.2|7147.4|7150.3|7147.5|7149.8|7147|2
1626919820000|2021-07-22 02:10:20|7149.9|7147.1|7150.3|7147.5|7150.3|7147.5|7149.9|7147.1|1
1626919830000|2021-07-22 02:10:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1626919850000|2021-07-22 02:10:50|7150.6|7147.8|7151.4|7148.6|7151.8|7149|7150.6|7147.8|1
1626919860000|2021-07-22 02:11:00|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|0
1626919870000|2021-07-22 02:11:10|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1626919880000|2021-07-22 02:11:20|7151.8|7149|7150.2|7147.4|7152.3|7149.5|7150.2|7147.4|1
1626919890000|2021-07-22 02:11:30|7149.8|7147|7149.2|7146.4|7149.8|7147|7149.2|7146.4|0
1626919900000|2021-07-22 02:11:40|7149.3|7146.5|7149.2|7146.4|7149.3|7146.5|7149.2|7146.4|1
1626919910000|2021-07-22 02:11:50|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|0
1626919920000|2021-07-22 02:12:00|7148.9|7146.1|7149.3|7146.5|7149.8|7147|7148.9|7146.1|1
1626919960000|2021-07-22 02:12:40|||||||||1
1626919970000|2021-07-22 02:12:50|7149.7|7146.9|7148.1|7145.3|7149.8|7147|7148.1|7145.3|9
1626919980000|2021-07-22 02:13:00|7147.7|7144.9|7147.1|7144.3|7148.2|7145.4|7147.1|7144.3|2
1626919990000|2021-07-22 02:13:10|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1626920000000|2021-07-22 02:13:20|7146.3|7143.5|7145.7|7142.9|7146.3|7143.5|7145.7|7142.9|2
1626920010000|2021-07-22 02:13:30|7145.1|7142.3|7145.7|7142.9|7145.7|7142.9|7145.1|7142.3|7
1626920020000|2021-07-22 02:13:40|7145.8|7143|7147.8|7145|7147.8|7145|7145.8|7143|3
1626920040000|2021-07-22 02:14:00|7148.2|7145.4|7147.6|7144.8|7148.2|7145.4|7147.6|7144.8|31
1626920050000|2021-07-22 02:14:10|7147.2|7144.4|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|1
1626920060000|2021-07-22 02:14:20|7148|7145.2|7148.2|7145.4|7148.2|7145.4|7147.6|7144.8|1
1626920080000|2021-07-22 02:14:40|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|0
1626920090000|2021-07-22 02:14:50|7146.2|7143.4|7145.8|7143|7146.7|7143.9|7145.7|7142.9|34
1626920100000|2021-07-22 02:15:00|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1626920110000|2021-07-22 02:15:10|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|1
1626920120000|2021-07-22 02:15:20|7146.1|7143.3|7145.2|7142.4|7146.1|7143.3|7145.2|7142.4|8
1626920130000|2021-07-22 02:15:30|7145.1|7142.3|7144.7|7141.9|7145.1|7142.3|7144.7|7141.9|1
1626920150000|2021-07-22 02:15:50|||||||||4
1626920160000|2021-07-22 02:16:00|7144.6|7141.8|7145|7142.2|7145|7142.2|7144.6|7141.8|7
1626920170000|2021-07-22 02:16:10|7146.3|7143.5|7146.6|7143.8|7147.2|7144.4|7146.3|7143.5|1
1626920190000|2021-07-22 02:16:30|7146.2|7143.4|7146.6|7143.8|7147.2|7144.4|7146.2|7143.4|0
1626920200000|2021-07-22 02:16:40|7146.8|7144|7147.2|7144.4|7147.2|7144.4|7146.8|7144|0
1626920220000|2021-07-22 02:17:00|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|5
1626920230000|2021-07-22 02:17:10|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|1
1626920240000|2021-07-22 02:17:20|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|2
1626920270000|2021-07-22 02:17:50|7148.7|7145.9|7149.6|7146.8|7149.6|7146.8|7148.7|7145.9|2
1626920280000|2021-07-22 02:18:00|7149.5|7146.7|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|1
1626920300000|2021-07-22 02:18:20|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|0
1626920320000|2021-07-22 02:18:40|7149.5|7146.7|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|1
1626920340000|2021-07-22 02:19:00|7149.7|7146.9|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|0
1626920370000|2021-07-22 02:19:30|7149.1|7146.3|7148.2|7145.4|7149.1|7146.3|7148.2|7145.4|1
1626920390000|2021-07-22 02:19:50|||||||||1
1626920400000|2021-07-22 02:20:00|7148.3|7145.5|7148.6|7145.8|7148.7|7145.9|7148.3|7145.5|1
1626920420000|2021-07-22 02:20:20|7148.1|7145.3|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|7
1626920450000|2021-07-22 02:20:50|7148.3|7145.5|7148.2|7145.4|7148.8|7146|7148.2|7145.4|0
1626920490000|2021-07-22 02:21:30|7148.7|7145.9|7148.2|7145.4|7148.7|7145.9|7148.2|7145.4|3
1626920500000|2021-07-22 02:21:40|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1626920510000|2021-07-22 02:21:50|7148.7|7145.9|7148.6|7145.8|7148.7|7145.9|7148.6|7145.8|0
1626920520000|2021-07-22 02:22:00|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|0
1626920530000|2021-07-22 02:22:10|7148.8|7146|7148.6|7145.8|7148.8|7146|7148.6|7145.8|0
1626920550000|2021-07-22 02:22:30|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1626920560000|2021-07-22 02:22:40|7148.6|7145.8|7148.7|7145.9|7148.8|7146|7148.6|7145.8|0
1626920570000|2021-07-22 02:22:50|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|1
1626920580000|2021-07-22 02:23:00|7148.8|7146|7148.8|7146|7149.1|7146.3|7148.7|7145.9|1
1626920590000|2021-07-22 02:23:10|7148.2|7145.4|7146.8|7144|7148.2|7145.4|7146.6|7143.8|3
1626920610000|2021-07-22 02:23:30|7147.3|7144.5|7147.7|7144.9|7147.7|7144.9|7147.2|7144.4|0
1626920620000|2021-07-22 02:23:40|7147.8|7145|7147.7|7144.9|7147.8|7145|7147.7|7144.9|0
1626920640000|2021-07-22 02:24:00|7147.8|7145|7149.2|7146.4|7149.2|7146.4|7147.8|7145|1
1626920680000|2021-07-22 02:24:40|7150.2|7147.4|7151.3|7148.5|7151.3|7148.5|7150.2|7147.4|13
1626920690000|2021-07-22 02:24:50|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|2
1626920720000|2021-07-22 02:25:20|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.6|7148.8|1
1626920740000|2021-07-22 02:25:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1626920750000|2021-07-22 02:25:50|7151.6|7148.8|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|0
1626920760000|2021-07-22 02:26:00|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7
1626920770000|2021-07-22 02:26:10|7152.1|7149.3|7151.2|7148.4|7152.1|7149.3|7151.2|7148.4|0
1626920780000|2021-07-22 02:26:20|7151.1|7148.3|7149.2|7146.4|7151.1|7148.3|7149.2|7146.4|2
1626920790000|2021-07-22 02:26:30|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|0
1626920810000|2021-07-22 02:26:50|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1626920820000|2021-07-22 02:27:00|7149.6|7146.8|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|1
1626920850000|2021-07-22 02:27:30|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1626920860000|2021-07-22 02:27:40|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1626920870000|2021-07-22 02:27:50|7150.1|7147.3|7151.2|7148.4|7151.2|7148.4|7150.1|7147.3|1
1626920880000|2021-07-22 02:28:00|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|0
1626920890000|2021-07-22 02:28:10|7150.7|7147.9|7151.6|7148.8|7151.7|7148.9|7150.7|7147.9|1
1626920900000|2021-07-22 02:28:20|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1626920910000|2021-07-22 02:28:30|7152.2|7149.4|7151.1|7148.3|7152.2|7149.4|7151.1|7148.3|51
1626920920000|2021-07-22 02:28:40|7149.7|7146.9|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|0
1626920930000|2021-07-22 02:28:50|7149.7|7146.9|7149.8|7147|7149.8|7147|7149.7|7146.9|0
1626920940000|2021-07-22 02:29:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1626920990000|2021-07-22 02:29:50|7150|7147.2|7149.6|7146.8|7150|7147.2|7149.6|7146.8|0
1626921000000|2021-07-22 02:30:00|7149.7|7146.9|7147.6|7144.8|7149.7|7146.9|7147.2|7144.4|1
1626921010000|2021-07-22 02:30:10|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1626921020000|2021-07-22 02:30:20|7147.3|7144.5|7149.2|7146.4|7149.2|7146.4|7147.2|7144.4|12
1626921030000|2021-07-22 02:30:30|7149.1|7146.3|7149.2|7146.4|7149.8|7147|7148.7|7145.9|1
1626921060000|2021-07-22 02:31:00|7149.8|7147|7149.6|7146.8|7149.8|7147|7149.6|7146.8|1
1626921080000|2021-07-22 02:31:20|7149.8|7147|7149.6|7146.8|7150.2|7147.4|7149.6|7146.8|0
1626921090000|2021-07-22 02:31:30|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1626921110000|2021-07-22 02:31:50|7149.3|7146.5|7150.2|7147.4|7150.2|7147.4|7149.3|7146.5|0
1626921120000|2021-07-22 02:32:00|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7149.3|7146.5|0
1626921130000|2021-07-22 02:32:10|7149.6|7146.8|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|0
1626921140000|2021-07-22 02:32:20|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|0
1626921170000|2021-07-22 02:32:50|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|0
1626921180000|2021-07-22 02:33:00|7149|7146.2|7148.2|7145.4|7149|7146.2|7148.2|7145.4|2
1626921190000|2021-07-22 02:33:10|||||||||1
1626921200000|2021-07-22 02:33:20|||||||||1
1626921210000|2021-07-22 02:33:30|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1626921220000|2021-07-22 02:33:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1626921230000|2021-07-22 02:33:50|7147.6|7144.8|7147.2|7144.4|7147.6|7144.8|7147.2|7144.4|5
1626921240000|2021-07-22 02:34:00|7147.7|7144.9|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|1
1626921250000|2021-07-22 02:34:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1626921270000|2021-07-22 02:34:30|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1626921280000|2021-07-22 02:34:40|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1626921300000|2021-07-22 02:35:00|7149.3|7145.3|7148.6|7145.8|7149.3|7145.8|7148.6|7145.3|0
1626921310000|2021-07-22 02:35:10|7148.4|7145.6|7148.8|7146|7148.8|7146|7148.4|7145.6|0
1626921320000|2021-07-22 02:35:20|7149.7|7146.9|7150.2|7147.4|7151.1|7148.3|7149.6|7146.8|12
1626921330000|2021-07-22 02:35:30|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7149.2|7146.4|1
1626921340000|2021-07-22 02:35:40|7149.8|7147|7150.2|7147.4|7150.2|7147.4|7149.8|7147|0
1626921370000|2021-07-22 02:36:10|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|0
1626921390000|2021-07-22 02:36:30|7148.2|7145.4|7145.2|7142.4|7148.2|7145.4|7145.2|7142.4|3
1626921400000|2021-07-22 02:36:40|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|1
1626921410000|2021-07-22 02:36:50|7144.9|7142.1|7143.7|7140.9|7144.9|7142.1|7143.7|7140.9|2
1626921420000|2021-07-22 02:37:00|7143.8|7141|7146.2|7143.4|7146.2|7143.4|7143.8|7141|8
1626921430000|2021-07-22 02:37:10|7146.7|7143.9|7145.6|7142.8|7147.2|7144.4|7145.2|7142.4|40
1626921440000|2021-07-22 02:37:20|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.6|7142.8|0
1626921450000|2021-07-22 02:37:30|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|2
1626921460000|2021-07-22 02:37:40|||||||||4
1626921470000|2021-07-22 02:37:50|7145.9|7143.1|7146.8|7144|7146.8|7144|7145.9|7143.1|1
1626921480000|2021-07-22 02:38:00|7147.2|7144.4|7146.8|7144|7147.2|7144.4|7145.7|7142.9|9
1626921490000|2021-07-22 02:38:10|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.6|7143.8|0
1626921500000|2021-07-22 02:38:20|7146.8|7144|7145.2|7142.4|7147.2|7144.4|7145.2|7142.4|6
1626921510000|2021-07-22 02:38:30|7143.7|7140.9|7143.8|7141|7143.8|7141|7143.7|7140.9|0
1626921520000|2021-07-22 02:38:40|7144.3|7141.5|7144.8|7142|7144.8|7142|7144.3|7141.5|1
1626921530000|2021-07-22 02:38:50|7145.3|7142.5|7145.8|7143|7145.8|7143|7144.7|7141.9|3
1626921540000|2021-07-22 02:39:00|7145.7|7142.9|7145.8|7143|7145.8|7143|7145.7|7142.9|0
1626921550000|2021-07-22 02:39:10|7146.3|7143.5|7147.2|7144.4|7147.2|7144.4|7146.3|7143.5|8
1626921560000|2021-07-22 02:39:20|7147.8|7145|7147.2|7144.4|7147.8|7145|7147.2|7144.4|0
1626921570000|2021-07-22 02:39:30|7146.7|7143.9|7146.8|7144|7146.8|7144|7146.7|7143.9|0
1626921580000|2021-07-22 02:39:40|7147.1|7144.3|7147.2|7144.4|7147.2|7144.4|7146.7|7143.9|0
1626921590000|2021-07-22 02:39:50|7146.7|7143.9|7145.8|7143|7146.7|7143.9|7145.8|7143|1
1626921600000|2021-07-22 02:40:00|7146.2|7143.4|7146.8|7144|7146.8|7144|7146.2|7143.4|0
1626921610000|2021-07-22 02:40:10|7146.2|7143.4|7148.2|7145.4|7148.2|7145.4|7146.2|7143.4|3
1626921620000|2021-07-22 02:40:20|7148.8|7146|7148.2|7145.4|7148.8|7146|7148.2|7145.4|0
1626921630000|2021-07-22 02:40:30|7148.3|7145.5|7148.2|7145.4|7148.3|7145.5|7148.2|7145.4|0
1626921640000|2021-07-22 02:40:40|7147.7|7144.9|7149.2|7146.4|7149.2|7146.4|7147.7|7144.9|1
1626921650000|2021-07-22 02:40:50|7149.8|7147|7150.2|7147.4|7150.7|7147.9|7149.8|7147|2
1626921660000|2021-07-22 02:41:00|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1626921670000|2021-07-22 02:41:10|7149.8|7147|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|8
1626921680000|2021-07-22 02:41:20|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|10
1626921690000|2021-07-22 02:41:30|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7148.5|7145.7|2
1626921700000|2021-07-22 02:41:40|7149.3|7146.5|7148.6|7145.8|7149.3|7146.5|7148.6|7145.8|1
1626921720000|2021-07-22 02:42:00|7148.7|7145.9|7148.8|7146|7148.8|7146|7148.7|7145.9|3
1626921730000|2021-07-22 02:42:10|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7148.2|7145.4|2
1626921740000|2021-07-22 02:42:20|7149.8|7147|7150.2|7147.4|7150.2|7147.4|7149.8|7147|6
1626921760000|2021-07-22 02:42:40|7150.6|7147.8|7150.6|7147.8|7150.7|7147.9|7150.6|7147.8|10
1626921770000|2021-07-22 02:42:50|7150.7|7147.9|7150.6|7147.8|7150.7|7147.9|7150.6|7147.8|0
1626921780000|2021-07-22 02:43:00|7150.2|7147.4|7151.1|7148.3|7151.1|7148.3|7150.2|7147.4|5
1626921790000|2021-07-22 02:43:10|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|4
1626921800000|2021-07-22 02:43:20|||||||||10
1626921810000|2021-07-22 02:43:30|7150.2|7147.4|7151.7|7148.9|7151.7|7148.9|7149.7|7146.9|16
1626921820000|2021-07-22 02:43:40|7151.6|7148.8|7150.3|7147.5|7151.6|7148.8|7149.7|7146.9|14
1626921830000|2021-07-22 02:43:50|7151.3|7148.5|7152.2|7149.4|7152.2|7149.4|7151.3|7148.5|9
1626921840000|2021-07-22 02:44:00|7151.8|7149|7149.8|7147|7151.8|7149|7149.7|7146.9|48
1626921850000|2021-07-22 02:44:10|7149.7|7146.9|7149.7|7146.9|7149.8|7147|7149.7|7146.9|10
1626921860000|2021-07-22 02:44:20|7149.8|7147|7149.7|7146.9|7149.8|7147|7149.7|7146.9|1
1626921870000|2021-07-22 02:44:30|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7149.3|7146.5|0
1626921880000|2021-07-22 02:44:40|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|3
1626921900000|2021-07-22 02:45:00|7148.3|7145.5|7147.8|7145|7148.4|7145.6|7147.3|7144.5|4
1626921910000|2021-07-22 02:45:10|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1626921920000|2021-07-22 02:45:20|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|0
1626921930000|2021-07-22 02:45:30|7147.2|7144.4|7147.2|7144.4|7147.3|7144.5|7147.2|7144.4|0
1626921940000|2021-07-22 02:45:40|7147.3|7144.5|7146.8|7144|7147.3|7144.5|7146.3|7143.5|0
1626921950000|2021-07-22 02:45:50|7145.5|7142.7|7145.4|7142.6|7145.5|7142.7|7144.9|7142.1|0
1626921960000|2021-07-22 02:46:00|7145.5|7142.7|7147.2|7144.4|7147.2|7144.4|7145.5|7142.7|0
1626921970000|2021-07-22 02:46:10|7146.8|7144|7146.7|7143.9|7146.8|7144|7146.7|7143.9|0
1626921980000|2021-07-22 02:46:20|7145.5|7142.7|7144.3|7141.5|7145.7|7142.9|7144.3|7141.5|5
1626921990000|2021-07-22 02:46:30|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|0
1626922000000|2021-07-22 02:46:40|||||||||1
1626922020000|2021-07-22 02:47:00|7145.8|7143|7146.2|7143.4|7146.2|7143.4|7145.8|7143|4
1626922030000|2021-07-22 02:47:10|7146.3|7143.5|7144.7|7141.9|7146.3|7143.5|7144.5|7141.7|16
1626922040000|2021-07-22 02:47:20|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7142.7|7139.9|9
1626922050000|2021-07-22 02:47:30|7142.5|7139.7|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|11
1626922060000|2021-07-22 02:47:40|7142|7139.2|7142.8|7140|7142.8|7140|7142|7139.2|4
1626922070000|2021-07-22 02:47:50|7142.5|7139.7|7142.5|7139.7|7142.7|7139.9|7142.5|7139.7|0
1626922080000|2021-07-22 02:48:00|7142.2|7139.4|7143.2|7140.4|7143.2|7140.4|7142.2|7139.4|1
1626922100000|2021-07-22 02:48:20|7142.7|7139.9|7142.8|7140|7142.8|7140|7142.7|7139.9|0
1626922110000|2021-07-22 02:48:30|7143.2|7140.4|7143.2|7140.4|7143.7|7140.9|7143.2|7140.4|25
1626922120000|2021-07-22 02:48:40|7143.5|7140.7|7142.7|7139.9|7143.5|7140.7|7142.7|7139.9|0
1626922130000|2021-07-22 02:48:50|7143|7140.2|7143.2|7140.4|7143.2|7140.4|7143|7140.2|1
1626922140000|2021-07-22 02:49:00|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1626922150000|2021-07-22 02:49:10|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|0
1626922170000|2021-07-22 02:49:30|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|1
1626922180000|2021-07-22 02:49:40|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1626922190000|2021-07-22 02:49:50|||||||||2
1626922200000|2021-07-22 02:50:00|||||||||4
1626922220000|2021-07-22 02:50:20|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|20
1626922230000|2021-07-22 02:50:30|7143.4|7140.6|7143.7|7140.9|7144.7|7141.9|7143.4|7140.6|15
1626922240000|2021-07-22 02:50:40|7143.5|7140.7|7144.5|7141.7|7144.5|7141.7|7143.5|7140.7|2
1626922280000|2021-07-22 02:51:20|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7144.5|7141.7|0
1626922290000|2021-07-22 02:51:30|7145.4|7142.6|7148.2|7145.4|7148.2|7145.4|7145.4|7142.6|3
1626922310000|2021-07-22 02:51:50|7147|7144.2|7145.7|7142.9|7147.2|7144.4|7145.7|7142.9|3
1626922320000|2021-07-22 02:52:00|7145.8|7143|7143.8|7141|7145.8|7143|7143.8|7141|12
1626922330000|2021-07-22 02:52:10|7144.2|7141.4|7142.7|7139.9|7144.2|7141.4|7142.7|7139.9|36
1626922340000|2021-07-22 02:52:20|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|15
1626922350000|2021-07-22 02:52:30|||||||||7
1626922380000|2021-07-22 02:53:00|7142.7|7139.9|7142.8|7140|7142.8|7140|7142.2|7139.4|10
1626922390000|2021-07-22 02:53:10|7143.3|7140.5|7142.8|7140|7143.3|7140.5|7142.8|7140|0
1626922400000|2021-07-22 02:53:20|7142.9|7140.1|7143.2|7140.4|7143.3|7140.5|7142.9|7140.1|1
1626922420000|2021-07-22 02:53:40|7143.3|7140.5|7144.2|7141.4|7144.3|7141.5|7143.3|7140.5|0
1626922430000|2021-07-22 02:53:50|7144.6|7141.8|7144.1|7141.3|7145.1|7142.3|7144.1|7141.3|1
1626922440000|2021-07-22 02:54:00|7144.5|7141.7|7144.5|7141.7|7144.6|7141.8|7144.5|7141.7|1
1626922450000|2021-07-22 02:54:10|7144.1|7141.3|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|0
1626922480000|2021-07-22 02:54:40|7145|7141|7142.5|7139.7|7145|7141|7142.1|7139.3|120
1626922490000|2021-07-22 02:54:50|7141.6|7138.8|7141.5|7138.7|7141.6|7138.8|7141|7138.2|21
1626922500000|2021-07-22 02:55:00|||||||||5
1626922510000|2021-07-22 02:55:10|||||||||7
1626922520000|2021-07-22 02:55:20|7141.4|7138.6|7141.1|7138.3|7141.4|7138.6|7141|7138.2|0
1626922530000|2021-07-22 02:55:30|7140.8|7138|7142.5|7139.7|7142.5|7139.7|7140.8|7138|0
1626922540000|2021-07-22 02:55:40|7141.6|7138.8|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|0
1626922550000|2021-07-22 02:55:50|7141.4|7138.6|7141.5|7138.7|7141.5|7138.7|7141|7138.2|1
1626922560000|2021-07-22 02:56:00|||||||||1
1626922570000|2021-07-22 02:56:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|1
1626922580000|2021-07-22 02:56:20|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1626922590000|2021-07-22 02:56:30|7143|7140.2|7143|7140.2|7143.1|7140.3|7143|7140.2|1
1626922600000|2021-07-22 02:56:40|7143.1|7140.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|0
1626922610000|2021-07-22 02:56:50|7144|7141.2|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|0
1626922620000|2021-07-22 02:57:00|7143|7140.2|7142.1|7139.3|7143|7140.2|7142.1|7139.3|5
1626922630000|2021-07-22 02:57:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|1
1626922640000|2021-07-22 02:57:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|49
1626922650000|2021-07-22 02:57:30|||||||||26
1626922660000|2021-07-22 02:57:40|7141|7138.2|7140.5|7137.7|7141|7138.2|7140.5|7137.7|5
1626922670000|2021-07-22 02:57:50|7142.6|7139.8|7143.3|7140.5|7143.3|7140.5|7142.6|7139.8|71
1626922680000|2021-07-22 02:58:00|7143.6|7140.8|7142|7139.2|7143.6|7140.8|7142|7139.2|8
1626922690000|2021-07-22 02:58:10|7141.4|7138.6|7138.6|7135.8|7141.4|7138.6|7138.6|7135.8|8
1626922700000|2021-07-22 02:58:20|7139|7136.2|7139.5|7136.7|7140|7137.2|7139|7136.2|14
1626922710000|2021-07-22 02:58:30|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|3
1626922720000|2021-07-22 02:58:40|7139.1|7136.3|7140.5|7137.7|7140.5|7137.7|7139.1|7136.3|1
1626922730000|2021-07-22 02:58:50|7140.6|7137.8|7141.1|7138.3|7141.1|7138.3|7140.6|7137.8|2
1626922740000|2021-07-22 02:59:00|7141.5|7138.7|7142|7139.2|7142|7139.2|7140.5|7137.7|4
1626922750000|2021-07-22 02:59:10|7141.6|7138.8|7142|7139.2|7142|7139.2|7141.5|7138.7|1
1626922760000|2021-07-22 02:59:20|7141.1|7138.3|7137.5|7134.7|7141.1|7138.3|7137|7134.2|102
1626922770000|2021-07-22 02:59:30|7136.5|7133.7|7136.9|7134.1|7137.6|7134.8|7136|7133.2|17
1626922780000|2021-07-22 02:59:40|7136.6|7133.8|7136.5|7133.7|7136.6|7133.8|7136.5|7133.7|1
1626922790000|2021-07-22 02:59:50|7136.6|7133.8|7135.1|7132.3|7136.6|7133.8|7133.6|7130.8|233
1626922800000|2021-07-22 03:00:00|7135.5|7132.7|7136.1|7133.3|7136.1|7133.3|7135.5|7132.7|177
1626922810000|2021-07-22 03:00:10|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.6|7133.8|17
1626922820000|2021-07-22 03:00:20|7137|7134.2|7135.1|7132.3|7137|7134.2|7135.1|7132.3|4
1626922830000|2021-07-22 03:00:30|7135.3|7132.5|7136.6|7133.8|7136.6|7133.8|7135.3|7132.5|3
1626922840000|2021-07-22 03:00:40|7136.3|7133.5|7136.6|7133.8|7136.6|7133.8|7136.1|7133.3|1
1626922850000|2021-07-22 03:00:50|7135.8|7133|7135.6|7132.8|7136.6|7133.8|7135.6|7132.8|1
1626922860000|2021-07-22 03:01:00|7135.8|7133|7134.3|7131.5|7135.8|7133|7133.8|7131|40
1626922870000|2021-07-22 03:01:10|7134.6|7131.8|7133.9|7131.1|7134.6|7131.8|7133.8|7131|11
1626922880000|2021-07-22 03:01:20|7134.4|7131.6|7134.6|7131.8|7134.8|7132|7134.4|7131.6|3
1626922890000|2021-07-22 03:01:30|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|1
1626922900000|2021-07-22 03:01:40|7132.5|7129.7|7132.6|7129.8|7133.4|7130.6|7130.5|7127.7|74
1626922910000|2021-07-22 03:01:50|7133|7130.2|7133.5|7130.7|7133.9|7131.1|7130.8|7128|111
1626922920000|2021-07-22 03:02:00|7133.9|7131.1|7134.8|7132|7134.9|7132.1|7133.9|7131.1|4
1626922930000|2021-07-22 03:02:10|7134.9|7132.1|7136.1|7133.3|7136.1|7133.3|7134.9|7132.1|19
1626922940000|2021-07-22 03:02:20|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|1
1626922950000|2021-07-22 03:02:30|||||||||1
1626922960000|2021-07-22 03:02:40|7135.9|7133.1|7135.4|7132.6|7136.2|7133.1|7135.4|7132.2|107
1626922970000|2021-07-22 03:02:50|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.8|7132|8
1626922980000|2021-07-22 03:03:00|7135.9|7133.1|7138.9|7136.1|7139.9|7137.1|7135.9|7133.1|944
1626922990000|2021-07-22 03:03:10|7138.8|7136|7140.9|7138.1|7140.9|7138.1|7138.8|7136|19
1626923000000|2021-07-22 03:03:20|7139.9|7137.1|7140.9|7138.1|7140.9|7138.1|7139.9|7137.1|3
1626923010000|2021-07-22 03:03:30|7139.4|7136.6|7139|7136.2|7139.6|7136.8|7138.5|7135.7|4
1626923020000|2021-07-22 03:03:40|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1626923030000|2021-07-22 03:03:50|7137.7|7134.9|7141.1|7138.3|7141.1|7138.3|7137.4|7134.6|157
1626923040000|2021-07-22 03:04:00|7141.9|7139.1|7140.4|7137.6|7141.9|7139.1|7140.4|7137.6|3
1626923050000|2021-07-22 03:04:10|7140.9|7138.1|7141.4|7138.6|7141.7|7138.9|7140.9|7138.1|1
1626923060000|2021-07-22 03:04:20|7140.6|7137.8|7140.5|7137.7|7140.9|7138.1|7140.4|7137.6|2
1626923070000|2021-07-22 03:04:30|7140.9|7138.1|7144.9|7142.1|7145.4|7142.6|7140.9|7138.1|66
1626923080000|2021-07-22 03:04:40|7144.4|7141.6|7144.9|7142.1|7144.9|7142.1|7144.4|7141.6|9
1626923090000|2021-07-22 03:04:50|7145|7142.2|7144.4|7141.6|7145|7142.2|7144.4|7141.6|5
1626923100000|2021-07-22 03:05:00|7143.9|7141.1|7144.5|7141.7|7144.5|7141.7|7143.9|7141.1|4
1626923110000|2021-07-22 03:05:10|7146|7143.2|7146.4|7143.6|7146.9|7144.1|7145.4|7142.6|2
1626923120000|2021-07-22 03:05:20|7146.5|7143.7|7146.5|7143.7|7147.5|7144.7|7146|7143.2|50
1626923130000|2021-07-22 03:05:30|7146.4|7143.6|7146|7143.2|7146.5|7143.7|7146|7143.2|1
1626923140000|2021-07-22 03:05:40|7146.1|7143.3|7147.4|7144.6|7147.9|7145.1|7146|7143.2|20
1626923150000|2021-07-22 03:05:50|7147.9|7145.1|7145.9|7143.1|7147.9|7145.1|7145.7|7142.9|30
1626923160000|2021-07-22 03:06:00|7146|7143.2|7143.9|7141.1|7147.9|7145.1|7143.4|7140.6|93
1626923180000|2021-07-22 03:06:20|7143.6|7140.8|7142.9|7140.1|7143.9|7141.1|7142.9|7140.1|11
1626923190000|2021-07-22 03:06:30|7142.6|7139.8|7141.9|7139.1|7142.6|7139.8|7141.9|7139.1|2
1626923200000|2021-07-22 03:06:40|7142|7139.2|7141.9|7139.1|7142|7139.2|7141.9|7139.1|0
1626923210000|2021-07-22 03:06:50|7142|7139.2|7142|7139.2|7142|7139.2|7141.9|7139.1|1
1626923220000|2021-07-22 03:07:00|7142.1|7139.3|7142|7139.2|7142.5|7139.7|7141.9|7139.1|2
1626923230000|2021-07-22 03:07:10|7141.7|7138.9|7142|7139.2|7142|7139.2|7141.4|7138.6|6
1626923240000|2021-07-22 03:07:20|7141.9|7139.1|7141.9|7139.1|7142|7139.2|7141.9|7139.1|1
1626923250000|2021-07-22 03:07:30|7140.9|7138.1|7140|7137.2|7140.9|7138.1|7140|7137.2|9
1626923260000|2021-07-22 03:07:40|7140.4|7137.6|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|4
1626923280000|2021-07-22 03:08:00|7139.6|7136.8|7140.4|7137.6|7140.9|7138.1|7139.6|7136.8|5
1626923290000|2021-07-22 03:08:10|7140.5|7137.7|7140.7|7137.9|7140.9|7138.1|7140.5|7137.7|1
1626923300000|2021-07-22 03:08:20|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1626923320000|2021-07-22 03:08:40|7141|7138.2|7140.9|7138.1|7141.2|7138.4|7140.7|7137.9|2
1626923330000|2021-07-22 03:08:50|7140.2|7137.4|7140.4|7137.6|7140.4|7137.6|7140.2|7137.4|1
1626923340000|2021-07-22 03:09:00|7140.7|7137.9|7142.4|7139.6|7142.4|7139.6|7140.7|7137.9|25
1626923350000|2021-07-22 03:09:10|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|2
1626923370000|2021-07-22 03:09:30|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|8
1626923380000|2021-07-22 03:09:40|7142.2|7139.4|7141.9|7139.1|7142.2|7139.4|7141.4|7138.6|16
1626923390000|2021-07-22 03:09:50|7142.2|7139.4|7142.4|7139.6|7142.4|7139.6|7142.2|7139.4|1
1626923400000|2021-07-22 03:10:00|7142.2|7139.4|7141.9|7139.1|7142.2|7139.4|7141.9|7139.1|0
1626923410000|2021-07-22 03:10:10|7142.4|7139.6|7142|7139.2|7142.4|7139.6|7141.9|7139.1|1
1626923420000|2021-07-22 03:10:20|7142.2|7139.4|7142.4|7139.6|7142.4|7139.6|7141.7|7138.9|1
1626923430000|2021-07-22 03:10:30|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.7|7138.9|0
1626923440000|2021-07-22 03:10:40|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|0
1626923450000|2021-07-22 03:10:50|7141.9|7139.1|7139.9|7137.1|7141.9|7139.1|7139.9|7137.1|3
1626923460000|2021-07-22 03:11:00|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|1
1626923470000|2021-07-22 03:11:10|7140.9|7138.1|7141|7138.2|7141|7138.2|7140.9|7138.1|1
1626923480000|2021-07-22 03:11:20|7141.4|7138.6|7141|7138.2|7141.4|7138.6|7140.9|7138.1|3
1626923490000|2021-07-22 03:11:30|7140.9|7138.1|7140.9|7138.1|7141|7138.2|7140.9|7138.1|1
1626923500000|2021-07-22 03:11:40|7141|7138.2|7140.9|7138.1|7141|7138.2|7140.9|7138.1|1
1626923510000|2021-07-22 03:11:50|7140.7|7137.9|7140|7137.2|7140.7|7137.9|7139.9|7137.1|0
1626923520000|2021-07-22 03:12:00|7139.6|7136.8|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|5
1626923530000|2021-07-22 03:12:10|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|1
1626923540000|2021-07-22 03:12:20|7139.9|7137.1|7140|7137.2|7140|7137.2|7139.9|7137.1|1
1626923550000|2021-07-22 03:12:30|7140.1|7137.3|7140.5|7137.7|7140.5|7137.7|7140.1|7137.3|0
1626923560000|2021-07-22 03:12:40|7140.6|7137.8|7140.9|7138.1|7140.9|7138.1|7140.6|7137.8|1
1626923570000|2021-07-22 03:12:50|7140.4|7137.6|7141|7138.2|7141|7138.2|7140.4|7137.6|1
1626923580000|2021-07-22 03:13:00|7140.5|7137.7|7140|7137.2|7140.5|7137.7|7140|7137.2|2
1626923610000|2021-07-22 03:13:30|7140.5|7137.7|7140|7137.2|7140.5|7137.7|7140|7137.2|4
1626923630000|2021-07-22 03:13:50|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1626923640000|2021-07-22 03:14:00|7139.8|7137|7139|7136.2|7139.8|7137|7138.7|7135.9|6
1626923650000|2021-07-22 03:14:10|7138.7|7135.9|7138.8|7136|7138.8|7136|7138.7|7135.9|4
1626923660000|2021-07-22 03:14:20|7138.5|7135.7|7138.8|7136|7139.3|7136.5|7138.2|7135.4|18
1626923670000|2021-07-22 03:14:30|7138.7|7135.9|7138.8|7136|7138.8|7136|7138.7|7135.9|1
1626923680000|2021-07-22 03:14:40|7138.7|7135.9|7138.8|7136|7138.8|7136|7138.7|7135.9|2
1626923690000|2021-07-22 03:14:50|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|2
1626923700000|2021-07-22 03:15:00|7136.7|7133.9|7135.3|7132.5|7136.7|7133.9|7135.3|7132.5|5
1626923720000|2021-07-22 03:15:20|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|2
1626923730000|2021-07-22 03:15:30|7137|7134.2|7135.3|7132.5|7137.3|7134.5|7135.3|7132.5|0
1626923740000|2021-07-22 03:15:40|7135.8|7133|7136|7133.2|7136|7133.2|7135.3|7132.5|7
1626923750000|2021-07-22 03:15:50|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|0
1626923760000|2021-07-22 03:16:00|7136.6|7133.8|7137.3|7134.5|7137.3|7134.5|7136.6|7133.8|2
1626923770000|2021-07-22 03:16:10|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|0
1626923780000|2021-07-22 03:16:20|7136.7|7133.9|7136.8|7134|7136.8|7134|7136.7|7133.9|0
1626923790000|2021-07-22 03:16:30|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|1
1626923800000|2021-07-22 03:16:40|7138.3|7135.5|7137.8|7135|7138.3|7135.5|7137.7|7134.9|0
1626923810000|2021-07-22 03:16:50|7137.7|7134.9|7137.3|7134.5|7137.8|7135|7137.3|7134.5|1
1626923820000|2021-07-22 03:17:00|7137.8|7135|7137.8|7135|7138.3|7135.5|7137.3|7134.5|1
1626923830000|2021-07-22 03:17:10|7138.3|7135.5|7137|7134.2|7138.3|7135.5|7136.8|7134|3
1626923850000|2021-07-22 03:17:30|7137.3|7134.5|7138|7135.2|7138|7135.2|7137.3|7134.5|0
1626923860000|2021-07-22 03:17:40|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|1
1626923870000|2021-07-22 03:17:50|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|0
1626923880000|2021-07-22 03:18:00|7138.8|7136|7137.7|7134.9|7138.8|7136|7137.7|7134.9|0
1626923890000|2021-07-22 03:18:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1626923920000|2021-07-22 03:18:40|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|1
1626923930000|2021-07-22 03:18:50|7137.3|7134.5|7135.8|7133|7137.3|7134.5|7135.8|7133|2
1626923940000|2021-07-22 03:19:00|7136.3|7133.5|7136.7|7133.9|7137.3|7134.5|7136.3|7133.5|3
1626923970000|2021-07-22 03:19:30|7136.3|7133.5|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|1
1626924010000|2021-07-22 03:20:10|7137.5|7134.7|7137.8|7135|7137.8|7135|7137.5|7134.7|0
1626924020000|2021-07-22 03:20:20|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|3
1626924040000|2021-07-22 03:20:40|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1626924060000|2021-07-22 03:21:00|7138.8|7136|7138.8|7136|7138.8|7136|7138.7|7135.9|0
1626924070000|2021-07-22 03:21:10|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|2
1626924080000|2021-07-22 03:21:20|7138.6|7135.8|7137.8|7135|7138.8|7136|7137.8|7135|3
1626924090000|2021-07-22 03:21:30|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1626924100000|2021-07-22 03:21:40|||||||||1
1626924120000|2021-07-22 03:22:00|7137.8|7135|7138.4|7135.6|7138.4|7135.6|7137.8|7135|6
1626924130000|2021-07-22 03:22:10|7137.8|7135|7137.9|7135.1|7137.9|7135.1|7137.8|7135|1
1626924160000|2021-07-22 03:22:40|7138.4|7135.6|7138.9|7136.1|7138.9|7136.1|7138.3|7135.5|1
1626924170000|2021-07-22 03:22:50|7139.4|7136.6|7139.8|7137|7139.8|7137|7139.4|7136.6|0
1626924210000|2021-07-22 03:23:30|7139.7|7136.9|7139.3|7136.5|7139.7|7136.9|7139.3|7136.5|1
1626924220000|2021-07-22 03:23:40|7139.2|7136.4|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|2
1626924230000|2021-07-22 03:23:50|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|1
1626924240000|2021-07-22 03:24:00|7139.4|7136.6|7138.7|7135.9|7139.4|7136.6|7138.7|7135.9|7
1626924250000|2021-07-22 03:24:10|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626924260000|2021-07-22 03:24:20|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|17
1626924270000|2021-07-22 03:24:30|7138.2|7135.4|7137.8|7135|7138.3|7135.5|7136.9|7134.1|14
1626924280000|2021-07-22 03:24:40|7137.6|7134.8|7134.9|7132.1|7137.6|7134.8|7134.8|7132|61
1626924290000|2021-07-22 03:24:50|7135.3|7132.5|7135.1|7132.3|7136.9|7134.1|7133.9|7131.1|46
1626924300000|2021-07-22 03:25:00|7134.3|7131.5|7135.1|7132.3|7136.3|7133.5|7134.3|7131.5|16
1626924310000|2021-07-22 03:25:10|7135.2|7132.4|7135.9|7133.1|7135.9|7133.1|7134.8|7132|44
1626924320000|2021-07-22 03:25:20|7135.8|7133|7135.3|7132.5|7135.8|7133|7135.3|7132.5|8
1626924330000|2021-07-22 03:25:30|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|10
1626924340000|2021-07-22 03:25:40|7136.8|7134|7137.4|7134.6|7137.4|7134.6|7136.3|7133.5|4
1626924350000|2021-07-22 03:25:50|7137.8|7135|7137.7|7134.9|7137.9|7135.1|7137.3|7134.5|4
1626924360000|2021-07-22 03:26:00|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7136.8|7134|1
1626924370000|2021-07-22 03:26:10|7136.8|7134|7137.8|7135|7137.8|7135|7136.7|7133.9|0
1626924380000|2021-07-22 03:26:20|7137.7|7134.9|7138.7|7135.9|7139.8|7137|7137.7|7134.9|6
1626924390000|2021-07-22 03:26:30|7138.8|7136|7137.9|7135.1|7138.8|7136|7137.8|7135|0
1626924400000|2021-07-22 03:26:40|7138.3|7135.5|7136.8|7134|7138.3|7135.5|7136.3|7133.5|9
1626924410000|2021-07-22 03:26:50|7136.9|7134.1|7136.8|7134|7137.3|7134.5|7136.8|7134|0
1626924420000|2021-07-22 03:27:00|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1626924430000|2021-07-22 03:27:10|7136.8|7134|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|1
1626924450000|2021-07-22 03:27:30|||||||||1
1626924460000|2021-07-22 03:27:40|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|0
1626924470000|2021-07-22 03:27:50|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1626924480000|2021-07-22 03:28:00|7138.3|7135.5|7138.3|7135.5|7138.8|7136|7138.3|7135.5|10
1626924500000|2021-07-22 03:28:20|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|0
1626924510000|2021-07-22 03:28:30|7138.8|7136|7138.7|7135.9|7138.8|7136|7138.7|7135.9|0
1626924540000|2021-07-22 03:29:00|7138.8|7136|7138.9|7136.1|7138.9|7136.1|7138.8|7136|1
1626924550000|2021-07-22 03:29:10|7139.8|7137|7140.3|7137.5|7141.3|7138.5|7139.8|7137|0
1626924560000|2021-07-22 03:29:20|7140.8|7138|7140.6|7137.8|7140.9|7138.1|7139.9|7137.1|8
1626924570000|2021-07-22 03:29:30|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|1
1626924580000|2021-07-22 03:29:40|7141.4|7138.6|7142.9|7140.1|7142.9|7140.1|7141.4|7138.6|7
1626924590000|2021-07-22 03:29:50|7142.3|7139.5|7142.8|7140|7142.8|7140|7142.3|7139.5|0
1626924600000|2021-07-22 03:30:00|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1626924610000|2021-07-22 03:30:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|0
1626924630000|2021-07-22 03:30:30|7141.8|7139|7141.9|7139.1|7141.9|7139.1|7141.8|7139|0
1626924640000|2021-07-22 03:30:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1626924660000|2021-07-22 03:31:00|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|0
1626924690000|2021-07-22 03:31:30|||||||||3
1626924710000|2021-07-22 03:31:50|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1626924720000|2021-07-22 03:32:00|7142.8|7140|7142.8|7140|7142.8|7140|7142.3|7139.5|0
1626924780000|2021-07-22 03:33:00|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7141.9|7139.1|1
1626924810000|2021-07-22 03:33:30|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1626924820000|2021-07-22 03:33:40|7140.8|7138|7140.9|7138.1|7140.9|7138.1|7140.8|7138|1
1626924830000|2021-07-22 03:33:50|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1626924850000|2021-07-22 03:34:10|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|0
1626924870000|2021-07-22 03:34:30|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1626924910000|2021-07-22 03:35:10|7139.9|7137.1|7140.3|7137.5|7140.4|7137.6|7139.9|7137.1|0
1626924920000|2021-07-22 03:35:20|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1626924930000|2021-07-22 03:35:30|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1626924940000|2021-07-22 03:35:40|7142.2|7139.4|7142.9|7140.1|7142.9|7140.1|7142.2|7139.4|3
1626924950000|2021-07-22 03:35:50|7142.3|7139.5|7142.9|7140.1|7143.4|7140.6|7142.3|7139.5|1
1626924960000|2021-07-22 03:36:00|7143|7140.2|7142.9|7140.1|7143|7140.2|7142.9|7140.1|1
1626924970000|2021-07-22 03:36:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1626925010000|2021-07-22 03:36:50|7142.8|7140|7143.3|7140.5|7143.3|7140.5|7142.8|7140|6
1626925020000|2021-07-22 03:37:00|7142.9|7140.1|7142.8|7140|7142.9|7140.1|7142.8|7140|0
1626925030000|2021-07-22 03:37:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|2
1626925050000|2021-07-22 03:37:30|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|0
1626925060000|2021-07-22 03:37:40|7141.7|7138.9|7141.3|7138.5|7141.7|7138.9|7141.3|7138.5|0
1626925070000|2021-07-22 03:37:50|7140.8|7138|7140.8|7138|7140.8|7138|7140.8|7138|0
1626925080000|2021-07-22 03:38:00|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7141.3|7138.5|2
1626925090000|2021-07-22 03:38:10|7141.8|7139|7141.9|7139.1|7141.9|7139.1|7141.8|7139|0
1626925100000|2021-07-22 03:38:20|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|1
1626925160000|2021-07-22 03:39:20|7141.6|7138.8|7140.8|7138|7141.6|7138.8|7140.8|7138|0
1626925180000|2021-07-22 03:39:40|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|1
1626925200000|2021-07-22 03:40:00|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.8|7139|0
1626925210000|2021-07-22 03:40:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1626925270000|2021-07-22 03:41:10|7142.8|7140|7142.8|7140|7142.8|7140|7142.3|7139.5|0
1626925280000|2021-07-22 03:41:20|7143.3|7140.5|7143.8|7141|7143.8|7141|7143.3|7140.5|2
1626925320000|2021-07-22 03:42:00|7144.2|7141.4|7145.7|7142.9|7145.7|7142.9|7144.2|7141.4|21
1626925330000|2021-07-22 03:42:10|7145.4|7142.6|7144.8|7142|7145.8|7143|7144.8|7142|1
1626925340000|2021-07-22 03:42:20|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|0
1626925360000|2021-07-22 03:42:40|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.8|7142|0
1626925380000|2021-07-22 03:43:00|7145.2|7142.4|7144.8|7142|7145.2|7142.4|7144.8|7142|0
1626925390000|2021-07-22 03:43:10|7144.9|7142.1|7144.3|7141.5|7145.3|7142.5|7144.3|7141.5|3
1626925410000|2021-07-22 03:43:30|7144.8|7142|7144.3|7141.5|7144.8|7142|7144.3|7141.5|0
1626925430000|2021-07-22 03:43:50|7144.8|7142|7144.9|7142.1|7145.7|7142.9|7144.8|7142|0
1626925440000|2021-07-22 03:44:00|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1626925450000|2021-07-22 03:44:10|7144.9|7142.1|7144.8|7142|7145.3|7142.5|7144.8|7142|0
1626925460000|2021-07-22 03:44:20|7145.8|7143|7145.7|7142.9|7145.8|7143|7145.7|7142.9|1
1626925470000|2021-07-22 03:44:30|7146.3|7143.5|7145.9|7143.1|7146.3|7143.5|7145.8|7143|0
1626925480000|2021-07-22 03:44:40|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|0
1626925490000|2021-07-22 03:44:50|7145.8|7143|7145.3|7142.5|7145.8|7143|7144.5|7141.7|3
1626925500000|2021-07-22 03:45:00|7145.2|7142.4|7144.8|7142|7145.2|7142.4|7144.8|7142|0
1626925530000|2021-07-22 03:45:30|7144.9|7142.1|7145.3|7142.5|7145.3|7142.5|7144.9|7142.1|0
1626925540000|2021-07-22 03:45:40|7144.8|7142|7144.8|7142|7144.9|7142.1|7144.8|7142|0
1626925550000|2021-07-22 03:45:50|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1626925560000|2021-07-22 03:46:00|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1626925570000|2021-07-22 03:46:10|7144.4|7141.6|7144.3|7141.5|7144.4|7141.6|7143.8|7141|1
1626925580000|2021-07-22 03:46:20|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|0
1626925600000|2021-07-22 03:46:40|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|0
1626925620000|2021-07-22 03:47:00|7144.3|7141.5|7143.7|7140.9|7144.3|7141.5|7143.7|7140.9|2
1626925630000|2021-07-22 03:47:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1626925690000|2021-07-22 03:48:10|7142.8|7140|7142.8|7140|7142.9|7140.1|7142.8|7140|0
1626925720000|2021-07-22 03:48:40|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|1
1626925730000|2021-07-22 03:48:50|7142.3|7139.5|7142.9|7140.1|7142.9|7140.1|7142.3|7139.5|1
1626925740000|2021-07-22 03:49:00|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1626925760000|2021-07-22 03:49:20|7143.4|7140.6|7142.9|7140.1|7143.4|7140.6|7142.9|7140.1|1
1626925770000|2021-07-22 03:49:30|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|0
1626925790000|2021-07-22 03:49:50|7142.9|7140.1|7142.8|7140|7142.9|7140.1|7142.4|7139.6|1
1626925810000|2021-07-22 03:50:10|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.5|7139.7|12
1626925830000|2021-07-22 03:50:30|7144.8|7142|7144.7|7141.9|7144.8|7142|7144.7|7141.9|0
1626925840000|2021-07-22 03:50:40|7144.8|7142|7144.8|7142|7144.9|7142.1|7144.8|7142|0
1626925880000|2021-07-22 03:51:20|7144.6|7141.8|7143.8|7141|7144.6|7141.8|7143.8|7141|0
1626925890000|2021-07-22 03:51:30|7143.4|7140.6|7143.8|7141|7143.8|7141|7143.3|7140.5|1
1626925900000|2021-07-22 03:51:40|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|3
1626925920000|2021-07-22 03:52:00|||||||||3
1626925930000|2021-07-22 03:52:10|7144.4|7141.6|7144.8|7142|7144.8|7142|7144.4|7141.6|1
1626925980000|2021-07-22 03:53:00|||||||||1
1626926040000|2021-07-22 03:54:00|7145.6|7142.8|7146.8|7144|7146.9|7144.1|7145.6|7142.8|1
1626926050000|2021-07-22 03:54:10|7146.9|7144.1|7146.8|7144|7146.9|7144.1|7146.8|7144|0
1626926060000|2021-07-22 03:54:20|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|2
1626926070000|2021-07-22 03:54:30|||||||||4
1626926100000|2021-07-22 03:55:00|7148.4|7145.6|7148.9|7146.1|7148.9|7146.1|7148.4|7145.6|4
1626926110000|2021-07-22 03:55:10|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1626926120000|2021-07-22 03:55:20|7149.2|7146.4|7148.3|7145.5|7149.2|7146.4|7148.2|7145.4|2
1626926140000|2021-07-22 03:55:40|7148.2|7145.4|7147.8|7145|7148.2|7145.4|7147.8|7145|0
1626926160000|2021-07-22 03:56:00|7147.6|7144.8|7146.8|7144|7147.6|7144.8|7146.8|7144|1
1626926200000|2021-07-22 03:56:40|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|1
1626926230000|2021-07-22 03:57:10|7145.7|7142.9|7144.2|7141.4|7145.7|7142.9|7144.2|7141.4|5
1626926240000|2021-07-22 03:57:20|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|1
1626926250000|2021-07-22 03:57:30|||||||||1
1626926300000|2021-07-22 03:58:20|||||||||1
1626926310000|2021-07-22 03:58:30|||||||||1
1626926320000|2021-07-22 03:58:40|7143.7|7140.9|7143|7140.2|7143.7|7140.9|7143|7140.2|13
1626926330000|2021-07-22 03:58:50|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|1
1626926340000|2021-07-22 03:59:00|||||||||2
1626926360000|2021-07-22 03:59:20|7143.3|7140.5|7143.4|7140.6|7143.4|7140.6|7143.3|7140.5|4
1626926370000|2021-07-22 03:59:30|7143.3|7140.5|7143.4|7140.6|7143.4|7140.6|7143.2|7140.4|6
1626926400000|2021-07-22 04:00:00|7144.2|7141.4|7144.4|7141.6|7144.4|7141.6|7144.2|7141.4|2
1626926410000|2021-07-22 04:00:10|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|1
1626926420000|2021-07-22 04:00:20|7145.8|7143|7145.9|7143.1|7145.9|7143.1|7145.4|7142.6|1
1626926430000|2021-07-22 04:00:30|7146.3|7143.5|7146.8|7144|7146.8|7144|7146.3|7143.5|0
1626926440000|2021-07-22 04:00:40|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|0
1626926450000|2021-07-22 04:00:50|7146.8|7144|7146.4|7143.6|7146.8|7144|7146.4|7143.6|1
1626926460000|2021-07-22 04:01:00|7146.8|7144|7145.9|7143.1|7146.9|7144.1|7145.9|7143.1|1
1626926470000|2021-07-22 04:01:10|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|1
1626926480000|2021-07-22 04:01:20|7145.9|7143.1|7145.9|7143.1|7146.8|7144|7145.9|7143.1|1
1626926500000|2021-07-22 04:01:40|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.8|7144|1
1626926510000|2021-07-22 04:01:50|7146.8|7144|7146.9|7144.1|7146.9|7144.1|7146.8|7144|2
1626926520000|2021-07-22 04:02:00|7146.4|7143.6|7147.4|7144.6|7147.4|7144.6|7146.4|7143.6|25
1626926530000|2021-07-22 04:02:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.3|7143.5|5
1626926540000|2021-07-22 04:02:20|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|2
1626926570000|2021-07-22 04:02:50|7147.9|7145.1|7148.8|7146|7148.8|7146|7147.9|7145.1|1
1626926600000|2021-07-22 04:03:20|7148.7|7145.9|7148.3|7145.5|7148.7|7145.9|7148.3|7145.5|1
1626926610000|2021-07-22 04:03:30|7148.2|7145.4|7147.8|7145|7148.2|7145.4|7147.8|7145|5
1626926620000|2021-07-22 04:03:40|7147.9|7145.1|7148.4|7145.6|7148.4|7145.6|7147.9|7145.1|0
1626926630000|2021-07-22 04:03:50|||||||||1
1626926640000|2021-07-22 04:04:00|7148.3|7145.5|7148.2|7145.4|7148.3|7145.5|7148.2|7145.4|1
1626926650000|2021-07-22 04:04:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1626926670000|2021-07-22 04:04:30|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|3
1626926680000|2021-07-22 04:04:40|7147.8|7145|7147.8|7145|7147.9|7145.1|7147.8|7145|1
1626926690000|2021-07-22 04:04:50|||||||||1
1626926700000|2021-07-22 04:05:00|7147|7144.2|7146.8|7144|7147|7144.2|7146.8|7144|2
1626926710000|2021-07-22 04:05:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1626926740000|2021-07-22 04:05:40|7146.8|7144|7146.9|7144.1|7146.9|7144.1|7146.8|7144|0
1626926750000|2021-07-22 04:05:50|7146.8|7144|7146.9|7144.1|7146.9|7144.1|7146.8|7144|1
1626926760000|2021-07-22 04:06:00|7146.8|7144|7145.8|7143|7146.8|7144|7145.8|7143|4
1626926770000|2021-07-22 04:06:10|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1626926800000|2021-07-22 04:06:40|7143.9|7141.1|7143.9|7141.1|7144.4|7141.6|7143.9|7141.1|3
1626926810000|2021-07-22 04:06:50|7143.5|7140.7|7143.9|7141.1|7143.9|7141.1|7143.4|7140.6|5
1626926820000|2021-07-22 04:07:00|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|1
1626926830000|2021-07-22 04:07:10|||||||||2
1626926870000|2021-07-22 04:07:50|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|8
1626926880000|2021-07-22 04:08:00|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|1
1626926890000|2021-07-22 04:08:10|||||||||1
1626926900000|2021-07-22 04:08:20|7143.9|7141.1|7144.8|7142|7144.9|7142.1|7143.9|7141.1|2
1626926910000|2021-07-22 04:08:30|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1626926920000|2021-07-22 04:08:40|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|0
1626926970000|2021-07-22 04:09:30|7145.9|7143.1|7146.4|7143.6|7146.8|7144|7145.8|7143|2
1626927000000|2021-07-22 04:10:00|7146|7143.2|7145.3|7142.5|7146|7143.2|7145.3|7142.5|1
1626927020000|2021-07-22 04:10:20|||||||||4
1626927040000|2021-07-22 04:10:40|7145.2|7142.4|7144.8|7142|7145.2|7142.4|7144.8|7142|0
1626927050000|2021-07-22 04:10:50|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|2
1626927060000|2021-07-22 04:11:00|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|1
1626927090000|2021-07-22 04:11:30|||||||||2
1626927100000|2021-07-22 04:11:40|7145.8|7143|7145.4|7142.6|7145.8|7143|7145.4|7142.6|1
1626927110000|2021-07-22 04:11:50|7145.8|7143|7145.3|7142.5|7145.8|7143|7145.3|7142.5|2
1626927160000|2021-07-22 04:12:40|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1626927170000|2021-07-22 04:12:50|7144.8|7142|7146.9|7144.1|7146.9|7144.1|7144.8|7142|3
1626927190000|2021-07-22 04:13:10|7147.3|7144.5|7147.3|7144.5|7147.3|7144.5|7147.3|7144.5|0
1626927210000|2021-07-22 04:13:30|7147.8|7145|7147.4|7144.6|7147.8|7145|7147.4|7144.6|1
1626927220000|2021-07-22 04:13:40|7147.8|7145|7147.9|7145.1|7147.9|7145.1|7147.8|7145|1
1626927240000|2021-07-22 04:14:00|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|1
1626927250000|2021-07-22 04:14:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|1
1626927260000|2021-07-22 04:14:20|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|2
1626927270000|2021-07-22 04:14:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1626927300000|2021-07-22 04:15:00|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1626927310000|2021-07-22 04:15:10|7146.8|7144|7147.4|7144.6|7147.4|7144.6|7146.8|7144|6
1626927320000|2021-07-22 04:15:20|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.5|7144.7|1
1626927340000|2021-07-22 04:15:40|7148|7145.2|7148.4|7145.6|7148.4|7145.6|7148|7145.2|0
1626927360000|2021-07-22 04:16:00|7148.3|7145.5|7147.9|7145.1|7148.3|7145.5|7147.9|7145.1|10
1626927370000|2021-07-22 04:16:10|7147.8|7145|7147.3|7144.5|7147.8|7145|7147.3|7144.5|2
1626927380000|2021-07-22 04:16:20|||||||||1
1626927390000|2021-07-22 04:16:30|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|0
1626927400000|2021-07-22 04:16:40|7147.6|7144.8|7146.9|7144.1|7147.6|7144.8|7146.9|7144.1|0
1626927410000|2021-07-22 04:16:50|7146.3|7143.5|7146.8|7144|7146.8|7144|7146.3|7143.5|1
1626927420000|2021-07-22 04:17:00|7146.9|7144.1|7146.1|7143.3|7146.9|7144.1|7146.1|7143.3|3
1626927430000|2021-07-22 04:17:10|7145.3|7142.5|7145.9|7143.1|7145.9|7143.1|7145.3|7142.5|3
1626927440000|2021-07-22 04:17:20|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|0
1626927450000|2021-07-22 04:17:30|7145.6|7142.8|7145.3|7142.5|7145.6|7142.8|7144.8|7142|1
1626927460000|2021-07-22 04:17:40|7145.1|7142.3|7144.8|7142|7145.1|7142.3|7144.8|7142|0
1626927470000|2021-07-22 04:17:50|7144.4|7141.6|7144.3|7141.5|7144.4|7141.6|7143.8|7141|2
1626927480000|2021-07-22 04:18:00|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|1
1626927510000|2021-07-22 04:18:30|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|0
1626927520000|2021-07-22 04:18:40|7144|7141.2|7144.3|7141.5|7144.3|7141.5|7144|7141.2|7
1626927530000|2021-07-22 04:18:50|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1626927540000|2021-07-22 04:19:00|7143.9|7141.1|7143.8|7141|7143.9|7141.1|7143.8|7141|2
1626927550000|2021-07-22 04:19:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|1
1626927570000|2021-07-22 04:19:30|||||||||1
1626927580000|2021-07-22 04:19:40|7144.2|7141.4|7144.8|7142|7145.6|7142.8|7144.2|7141.4|0
1626927590000|2021-07-22 04:19:50|7144.9|7142.1|7145.4|7142.6|7145.4|7142.6|7144.9|7142.1|1
1626927600000|2021-07-22 04:20:00|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|0
1626927610000|2021-07-22 04:20:10|||||||||1
1626927640000|2021-07-22 04:20:40|7145.3|7142.5|7143.8|7141|7145.3|7142.5|7143.8|7141|0
1626927650000|2021-07-22 04:20:50|7143|7140.2|7142.9|7140.1|7143|7140.2|7142.2|7139.4|4
1626927660000|2021-07-22 04:21:00|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7142.6|7139.8|3
1626927690000|2021-07-22 04:21:30|7143.4|7140.6|7144.6|7141.8|7144.6|7141.8|7143.4|7140.6|1
1626927710000|2021-07-22 04:21:50|7144.2|7141.4|7142.6|7139.8|7144.2|7141.4|7142|7139.2|194
1626927720000|2021-07-22 04:22:00|7143|7140.2|7142.5|7139.7|7143|7140.2|7142.5|7139.7|0
1626927730000|2021-07-22 04:22:10|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|2
1626927740000|2021-07-22 04:22:20|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|0
1626927760000|2021-07-22 04:22:40|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|0
1626927770000|2021-07-22 04:22:50|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|1
1626927790000|2021-07-22 04:23:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|3
1626927800000|2021-07-22 04:23:20|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1626927810000|2021-07-22 04:23:30|7142.7|7139.9|7143.6|7140.8|7143.6|7140.8|7142.7|7139.9|1
1626927820000|2021-07-22 04:23:40|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1626927840000|2021-07-22 04:24:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1626927940000|2021-07-22 04:25:40|7143.5|7140.7|7143.4|7140.6|7143.5|7140.7|7143.4|7140.6|2
1626927960000|2021-07-22 04:26:00|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|0
1626927970000|2021-07-22 04:26:10|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.5|7139.7|2
1626927980000|2021-07-22 04:26:20|7143|7140.2|7143.6|7140.8|7143.6|7140.8|7143|7140.2|4
1626927990000|2021-07-22 04:26:30|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|14
1626928020000|2021-07-22 04:27:00|||||||||1
1626928030000|2021-07-22 04:27:10|7143.5|7140.7|7143.6|7140.8|7143.6|7140.8|7143.5|7140.7|2
1626928040000|2021-07-22 04:27:20|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1626928060000|2021-07-22 04:27:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1626928070000|2021-07-22 04:27:50|||||||||2
1626928090000|2021-07-22 04:28:10|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|3
1626928100000|2021-07-22 04:28:20|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|1
1626928130000|2021-07-22 04:28:50|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|0
1626928170000|2021-07-22 04:29:30|||||||||1
1626928190000|2021-07-22 04:29:50|7143.4|7140.6|7143|7140.2|7143.5|7140.7|7143|7140.2|1
1626928200000|2021-07-22 04:30:00|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1626928210000|2021-07-22 04:30:10|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1626928240000|2021-07-22 04:30:40|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|1
1626928270000|2021-07-22 04:31:10|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|0
1626928310000|2021-07-22 04:31:50|||||||||1
1626928320000|2021-07-22 04:32:00|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|4
1626928330000|2021-07-22 04:32:10|7143.7|7140.9|7143.6|7140.8|7143.7|7140.9|7143.6|7140.8|1
1626928370000|2021-07-22 04:32:50|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|1
1626928380000|2021-07-22 04:33:00|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|1
1626928420000|2021-07-22 04:33:40|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7142|7139.2|1
1626928440000|2021-07-22 04:34:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.5|7138.7|1
1626928480000|2021-07-22 04:34:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1626928490000|2021-07-22 04:34:50|7142|7139.2|7141.6|7138.8|7142|7139.2|7141.6|7138.8|0
1626928540000|2021-07-22 04:35:40|7142.1|7139.3|7142|7139.2|7142.1|7139.3|7142|7139.2|1
1626928560000|2021-07-22 04:36:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626928590000|2021-07-22 04:36:30|7141.7|7138.9|7142.1|7139.3|7142.1|7139.3|7141.7|7138.9|0
1626928610000|2021-07-22 04:36:50|7141.6|7138.8|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|4
1626928620000|2021-07-22 04:37:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626928650000|2021-07-22 04:37:30|7141.5|7138.7|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|4
1626928660000|2021-07-22 04:37:40|7141.6|7138.8|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|1
1626928670000|2021-07-22 04:37:50|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|1
1626928740000|2021-07-22 04:39:00|7141.5|7138.7|7139.7|7136.9|7141.5|7138.7|7139.6|7136.8|12
1626928750000|2021-07-22 04:39:10|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1626928760000|2021-07-22 04:39:20|7139.5|7136.7|7139.1|7136.3|7139.5|7136.7|7139.1|7136.3|2
1626928800000|2021-07-22 04:40:00|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|2
1626928840000|2021-07-22 04:40:40|7139.5|7136.7|7139.6|7136.8|7139.6|7136.8|7139.5|7136.7|0
1626928860000|2021-07-22 04:41:00|7139|7136.2|7138.5|7135.7|7139|7136.2|7138.5|7135.7|3
1626928870000|2021-07-22 04:41:10|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|1
1626928880000|2021-07-22 04:41:20|7138.5|7135.7|7139|7136.2|7139|7136.2|7138.4|7135.6|1
1626928890000|2021-07-22 04:41:30|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626928900000|2021-07-22 04:41:40|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1626928930000|2021-07-22 04:42:10|7138.9|7136.1|7139|7136.2|7139|7136.2|7138.9|7136.1|1
1626928940000|2021-07-22 04:42:20|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|2
1626928950000|2021-07-22 04:42:30|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626928960000|2021-07-22 04:42:40|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1626928970000|2021-07-22 04:42:50|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626928980000|2021-07-22 04:43:00|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1626928990000|2021-07-22 04:43:10|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626929010000|2021-07-22 04:43:30|7138.5|7135.7|7138|7135.2|7138.5|7135.7|7138|7135.2|3
1626929040000|2021-07-22 04:44:00|||||||||1
1626929080000|2021-07-22 04:44:40|7138.1|7135.3|7138.6|7135.8|7139|7136.2|7138.1|7135.3|2
1626929100000|2021-07-22 04:45:00|7138.5|7135.7|7138.4|7135.6|7138.5|7135.7|7138.4|7135.6|0
1626929110000|2021-07-22 04:45:10|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1626929120000|2021-07-22 04:45:20|7137.1|7134.3|7137.7|7134.9|7137.7|7134.9|7137.1|7134.3|0
1626929130000|2021-07-22 04:45:30|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1626929140000|2021-07-22 04:45:40|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|2
1626929160000|2021-07-22 04:46:00|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.5|7134.7|0
1626929200000|2021-07-22 04:46:40|7138.5|7135.7|7138.5|7135.7|7139|7136.2|7138.5|7135.7|1
1626929210000|2021-07-22 04:46:50|7138.6|7135.8|7139|7136.2|7139|7136.2|7138.6|7135.8|0
1626929230000|2021-07-22 04:47:10|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|0
1626929260000|2021-07-22 04:47:40|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1626929270000|2021-07-22 04:47:50|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1626929300000|2021-07-22 04:48:20|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|2
1626929310000|2021-07-22 04:48:30|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.4|7137.6|1
1626929320000|2021-07-22 04:48:40|7141|7138.2|7141.4|7138.6|7141.5|7138.7|7141|7138.2|0
1626929340000|2021-07-22 04:49:00|7141.3|7138.5|7139|7136.2|7141.3|7138.5|7138.5|7135.7|2
1626929350000|2021-07-22 04:49:10|7139.5|7136.7|7140|7137.2|7140|7137.2|7139.5|7136.7|3
1626929370000|2021-07-22 04:49:30|7140.5|7137.7|7140.4|7137.6|7141|7138.2|7140.4|7137.6|0
1626929380000|2021-07-22 04:49:40|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1626929390000|2021-07-22 04:49:50|||||||||1
1626929440000|2021-07-22 04:50:40|7140.7|7137.9|7141.5|7138.7|7141.6|7138.8|7140.7|7137.9|1
1626929450000|2021-07-22 04:50:50|7141.6|7138.8|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|1
1626929460000|2021-07-22 04:51:00|||||||||1
1626929470000|2021-07-22 04:51:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626929480000|2021-07-22 04:51:20|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|5
1626929500000|2021-07-22 04:51:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626929510000|2021-07-22 04:51:50|7141.2|7138.4|7140.5|7137.7|7141.2|7138.4|7140.5|7137.7|5
1626929520000|2021-07-22 04:52:00|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|2
1626929560000|2021-07-22 04:52:40|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|2
1626929580000|2021-07-22 04:53:00|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1626929600000|2021-07-22 04:53:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|1
1626929610000|2021-07-22 04:53:30|7140|7137.2|7139.5|7136.7|7140|7137.2|7139.5|7136.7|0
1626929620000|2021-07-22 04:53:40|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1626929630000|2021-07-22 04:53:50|7139.2|7136.4|7139.5|7136.7|7140|7137.2|7139.2|7136.4|0
1626929640000|2021-07-22 04:54:00|7140|7137.2|7139.6|7136.8|7140.1|7137.3|7139.6|7136.8|6
1626929650000|2021-07-22 04:54:10|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1626929700000|2021-07-22 04:55:00|7139.5|7136.7|7139.6|7136.8|7139.6|7136.8|7139.4|7136.6|1
1626929730000|2021-07-22 04:55:30|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1626929770000|2021-07-22 04:56:10|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|1
1626929780000|2021-07-22 04:56:20|7139.9|7137.1|7140|7137.2|7140|7137.2|7139.9|7137.1|0
1626929790000|2021-07-22 04:56:30|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|1
1626929830000|2021-07-22 04:57:10|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|0
1626929850000|2021-07-22 04:57:30|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1626929860000|2021-07-22 04:57:40|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|3
1626929870000|2021-07-22 04:57:50|7141.4|7138.6|7141|7138.2|7141.4|7138.6|7141|7138.2|0
1626929880000|2021-07-22 04:58:00|7141.4|7138.6|7141.5|7138.7|7141.5|7138.7|7141.4|7138.6|1
1626929890000|2021-07-22 04:58:10|7141|7138.2|7140.2|7137.4|7141|7138.2|7140.1|7137.3|0
1626929910000|2021-07-22 04:58:30|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1626929930000|2021-07-22 04:58:50|7140.9|7138.1|7140.5|7137.7|7140.9|7138.1|7140.5|7137.7|0
1626929940000|2021-07-22 04:59:00|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|2
1626929950000|2021-07-22 04:59:10|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|0
1626929980000|2021-07-22 04:59:40|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|0
1626929990000|2021-07-22 04:59:50|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1626930000000|2021-07-22 05:00:00|7139.9|7137.1|7138.5|7135.7|7139.9|7137.1|7138.5|7135.7|1
1626930010000|2021-07-22 05:00:10|7138|7135.2|7138.6|7135.8|7138.6|7135.8|7138|7135.2|1
1626930060000|2021-07-22 05:01:00|7137.8|7135|7137.5|7134.7|7137.8|7135|7137.5|7134.7|5
1626930120000|2021-07-22 05:02:00|||||||||1
1626930150000|2021-07-22 05:02:30|7137.2|7134.4|7136.6|7133.8|7137.2|7134.4|7136.4|7133.6|3
1626930160000|2021-07-22 05:02:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1626930180000|2021-07-22 05:03:00|7135.5|7132.7|7133|7130.2|7135.5|7132.7|7132|7129.2|25
1626930190000|2021-07-22 05:03:10|7133.1|7130.3|7134|7131.2|7134|7131.2|7133.1|7130.3|3
1626930200000|2021-07-22 05:03:20|||||||||3
1626930210000|2021-07-22 05:03:30|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.5|7130.7|0
1626930220000|2021-07-22 05:03:40|7134|7131.2|7134.3|7131.5|7134.3|7131.5|7134|7131.2|2
1626930240000|2021-07-22 05:04:00|7134|7131.2|7134.5|7131.7|7134.5|7131.7|7134|7131.2|13
1626930250000|2021-07-22 05:04:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|6
1626930260000|2021-07-22 05:04:20|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.5|7131.7|0
1626930280000|2021-07-22 05:04:40|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.5|7131.7|0
1626930330000|2021-07-22 05:05:30|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.5|7131.7|0
1626930360000|2021-07-22 05:06:00|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.5|7131.7|1
1626930370000|2021-07-22 05:06:10|7134.7|7131.9|7136.6|7133.8|7136.6|7133.8|7134.7|7131.9|2
1626930390000|2021-07-22 05:06:30|7137|7134.2|7137.5|7134.7|7137.5|7134.7|7137|7134.2|0
1626930400000|2021-07-22 05:06:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|1
1626930410000|2021-07-22 05:06:50|7136.6|7133.8|7137|7134.2|7137|7134.2|7136.6|7133.8|0
1626930420000|2021-07-22 05:07:00|7136.5|7133.7|7136|7133.2|7136.5|7133.7|7136|7133.2|5
1626930470000|2021-07-22 05:07:50|7135.8|7133|7136|7133.2|7136|7133.2|7135.1|7132.3|0
1626930480000|2021-07-22 05:08:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1626930500000|2021-07-22 05:08:20|7135.3|7132.5|7134.5|7131.7|7135.3|7132.5|7134.5|7131.7|0
1626930510000|2021-07-22 05:08:30|7133.8|7131|7131.6|7128.8|7133.8|7131|7131.5|7128.7|3
1626930520000|2021-07-22 05:08:40|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1626930540000|2021-07-22 05:09:00|7131.6|7128.8|7130.5|7127.7|7133|7130.2|7130.5|7127.7|6
1626930550000|2021-07-22 05:09:10|||||||||1
1626930570000|2021-07-22 05:09:30|7130.1|7127.3|7130|7127.2|7130.1|7127.3|7129.8|7127|2
1626930580000|2021-07-22 05:09:40|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|1
1626930610000|2021-07-22 05:10:10|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|1
1626930630000|2021-07-22 05:10:30|7130|7127.2|7130|7127.2|7130|7127.2|7129.8|7127|0
1626930650000|2021-07-22 05:10:50|7129.8|7127|7130|7127.2|7130|7127.2|7129.8|7127|2
1626930680000|2021-07-22 05:11:20|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|3
1626930690000|2021-07-22 05:11:30|7129.8|7127|7130.3|7127.5|7130.3|7127.5|7129.8|7127|2
1626930700000|2021-07-22 05:11:40|7130.2|7127.4|7129.8|7127|7130.2|7127.4|7129.8|7127|0
1626930710000|2021-07-22 05:11:50|7130|7127.2|7131|7128.2|7131|7128.2|7130|7127.2|38
1626930720000|2021-07-22 05:12:00|7132|7129.2|7128.6|7125.8|7132|7129.2|7128.6|7125.8|22
1626930730000|2021-07-22 05:12:10|7129.4|7126.6|7129.4|7126.6|7129.9|7127.1|7129.4|7126.6|0
1626930740000|2021-07-22 05:12:20|7129.8|7127|7130.9|7128.1|7130.9|7128.1|7129.8|7127|1
1626930760000|2021-07-22 05:12:40|7130.8|7128|7130.3|7127.5|7130.8|7128|7130.3|7127.5|0
1626930780000|2021-07-22 05:13:00|7130.4|7127.6|7130.8|7128|7130.8|7128|7130.4|7127.6|0
1626930790000|2021-07-22 05:13:10|7130.7|7127.9|7130.3|7127.5|7130.7|7127.9|7130.3|7127.5|0
1626930810000|2021-07-22 05:13:30|7129.3|7126.5|7127.9|7125.1|7129.4|7126.6|7127.9|7125.1|17
1626930820000|2021-07-22 05:13:40|7128.1|7125.3|7128.4|7125.6|7128.4|7125.6|7128.1|7125.3|0
1626930840000|2021-07-22 05:14:00|||||||||1
1626930850000|2021-07-22 05:14:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|13
1626930870000|2021-07-22 05:14:30|||||||||1
1626930880000|2021-07-22 05:14:40|7128.2|7125.4|7128.4|7125.6|7128.4|7125.6|7128.2|7125.4|2
1626930900000|2021-07-22 05:15:00|7128.2|7125.4|7127.8|7125|7128.2|7125.4|7127.8|7125|1
1626930910000|2021-07-22 05:15:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1626930920000|2021-07-22 05:15:20|7127.8|7125|7128.4|7125.6|7128.4|7125.6|7127.8|7125|1
1626930930000|2021-07-22 05:15:30|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|0
1626930960000|2021-07-22 05:16:00|7128.4|7125.6|7128.4|7125.6|7128.9|7126.1|7127.9|7125.1|0
1626930980000|2021-07-22 05:16:20|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|0
1626931030000|2021-07-22 05:17:10|7128.6|7125.8|7127.9|7125.1|7128.6|7125.8|7127.9|7125.1|3
1626931040000|2021-07-22 05:17:20|7128.4|7125.6|7128.6|7125.8|7128.6|7125.8|7128.4|7125.6|0
1626931070000|2021-07-22 05:17:50|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|1
1626931080000|2021-07-22 05:18:00|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|2
1626931090000|2021-07-22 05:18:10|7128.4|7125.6|7128.4|7125.6|7128.6|7125.8|7128.4|7125.6|2
1626931100000|2021-07-22 05:18:20|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1626931110000|2021-07-22 05:18:30|7128.4|7125.6|7128.6|7125.8|7128.6|7125.8|7128.4|7125.6|0
1626931120000|2021-07-22 05:18:40|7128.3|7125.5|7127.9|7125.1|7128.3|7125.5|7127.9|7125.1|0
1626931130000|2021-07-22 05:18:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1626931140000|2021-07-22 05:19:00|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1626931190000|2021-07-22 05:19:50|7127.8|7125|7129.3|7126.5|7129.3|7126.5|7127.8|7125|3
1626931240000|2021-07-22 05:20:40|7129.4|7126.6|7129.3|7126.5|7129.4|7126.6|7129.3|7126.5|0
1626931250000|2021-07-22 05:20:50|||||||||1
1626931270000|2021-07-22 05:21:10|7129.9|7127.1|7131.7|7128.9|7131.7|7128.9|7129.9|7127.1|4
1626931280000|2021-07-22 05:21:20|7133.4|7130.6|7133.9|7131.1|7133.9|7131.1|7133.4|7130.6|0
1626931290000|2021-07-22 05:21:30|7134.4|7131.6|7134.3|7131.5|7134.4|7131.6|7134.3|7131.5|1
1626931300000|2021-07-22 05:21:40|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|0
1626931310000|2021-07-22 05:21:50|7133.8|7131|7133|7130.2|7133.8|7131|7132.9|7130.1|0
1626931320000|2021-07-22 05:22:00|7133.4|7130.6|7135.5|7132.7|7136.4|7133.6|7133.4|7130.6|7
1626931330000|2021-07-22 05:22:10|7135.8|7133|7136.5|7133.7|7138.4|7135.6|7135.4|7132.6|34
1626931340000|2021-07-22 05:22:20|7136.4|7133.6|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|0
1626931350000|2021-07-22 05:22:30|7137.5|7134.7|7137.4|7134.6|7137.5|7134.7|7137|7134.2|11
1626931360000|2021-07-22 05:22:40|7136.9|7134.1|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|3
1626931370000|2021-07-22 05:22:50|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|0
1626931380000|2021-07-22 05:23:00|||||||||1
1626931390000|2021-07-22 05:23:10|7136.8|7134|7136.4|7133.6|7136.8|7134|7136.4|7133.6|1
1626931410000|2021-07-22 05:23:30|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|2
1626931420000|2021-07-22 05:23:40|7137.3|7134.5|7137.4|7134.6|7137.4|7134.6|7136.9|7134.1|1
1626931440000|2021-07-22 05:24:00|7136.9|7134.1|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|0
1626931490000|2021-07-22 05:24:50|7137|7134.2|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|1
1626931520000|2021-07-22 05:25:20|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|3
1626931530000|2021-07-22 05:25:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|0
1626931570000|2021-07-22 05:26:10|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|2
1626931580000|2021-07-22 05:26:20|7135|7132.2|7135.4|7132.6|7135.4|7132.6|7135|7132.2|0
1626931600000|2021-07-22 05:26:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|1
1626931630000|2021-07-22 05:27:10|7135.4|7132.6|7135.9|7133.1|7135.9|7133.1|7134.9|7132.1|2
1626931650000|2021-07-22 05:27:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1626931660000|2021-07-22 05:27:40|7135.4|7132.6|7135.5|7132.7|7135.5|7132.7|7134.9|7132.1|0
1626931700000|2021-07-22 05:28:20|7135.4|7132.6|7135.3|7132.5|7135.4|7132.6|7135.3|7132.5|0
1626931710000|2021-07-22 05:28:30|7135.4|7132.6|7135.3|7132.5|7135.4|7132.6|7135.3|7132.5|0
1626931720000|2021-07-22 05:28:40|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1626931730000|2021-07-22 05:28:50|7135|7132.2|7133.9|7131.1|7135|7132.2|7133.9|7131.1|3
1626931740000|2021-07-22 05:29:00|7133.5|7130.7|7134.1|7131.3|7134.6|7131.7|7133.5|7130.6|0
1626931750000|2021-07-22 05:29:10|7134.3|7131.5|7135|7132.2|7135|7132.2|7133.9|7131.1|6
1626931770000|2021-07-22 05:29:30|||||||||1
1626931780000|2021-07-22 05:29:40|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|0
1626931790000|2021-07-22 05:29:50|7134.3|7131.5|7133.9|7131.1|7134.4|7131.6|7133.9|7131.1|3
1626931800000|2021-07-22 05:30:00|7134|7131.2|7134.4|7131.6|7136|7133.2|7134|7131.2|9
1626931810000|2021-07-22 05:30:10|7134.5|7131.7|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|0
1626931820000|2021-07-22 05:30:20|7137.4|7134.6|7136.5|7133.7|7137.4|7134.6|7136.4|7133.6|3
1626931830000|2021-07-22 05:30:30|7136.9|7134.1|7136.3|7133.5|7136.9|7134.1|7135.9|7133.1|3
1626931840000|2021-07-22 05:30:40|7135.9|7133.1|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|1
1626931850000|2021-07-22 05:30:50|7136.4|7133.6|7137.9|7135.1|7137.9|7135.1|7136.4|7133.6|5
1626931860000|2021-07-22 05:31:00|7137.6|7134.8|7139.4|7136.6|7139.4|7136.6|7137.6|7134.8|1
1626931870000|2021-07-22 05:31:10|7139.3|7136.5|7138.4|7135.6|7139.4|7136.6|7138.4|7135.6|1
1626931880000|2021-07-22 05:31:20|7138.5|7135.7|7139|7136.2|7139|7136.2|7138.5|7135.7|6
1626931890000|2021-07-22 05:31:30|7138.6|7135.8|7137.5|7134.7|7138.6|7135.8|7136.9|7134.1|3
1626931900000|2021-07-22 05:31:40|7137.6|7134.8|7139.9|7137.1|7140.4|7137.6|7136.9|7134.1|2
1626931910000|2021-07-22 05:31:50|7139.6|7136.8|7141|7138.2|7141.4|7138.6|7139.6|7136.8|0
1626931920000|2021-07-22 05:32:00|7141.4|7138.6|7145.3|7142.5|7145.4|7142.6|7141.3|7138.5|22
1626931930000|2021-07-22 05:32:10|7145.4|7142.6|7144.9|7142.1|7146.6|7143.8|7144.4|7141.6|42
1626931940000|2021-07-22 05:32:20|7145.4|7142.6|7145.3|7142.5|7145.4|7142.6|7145|7142.2|1
1626931950000|2021-07-22 05:32:30|7144.9|7142.1|7146.9|7144.1|7146.9|7144.1|7144|7141.2|10
1626931960000|2021-07-22 05:32:40|7148.4|7145.6|7148.3|7145.5|7148.5|7145.7|7146.9|7144.1|9
1626931970000|2021-07-22 05:32:50|7147.8|7145|7148.5|7145.7|7148.5|7145.7|7147.4|7144.6|2
1626931980000|2021-07-22 05:33:00|7147.9|7145.1|7147.3|7144.5|7148.4|7145.6|7147.3|7144.5|0
1626931990000|2021-07-22 05:33:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1626932000000|2021-07-22 05:33:20|7147.9|7145.1|7148.4|7145.6|7149.4|7146.6|7147.9|7145.1|20
1626932010000|2021-07-22 05:33:30|7148.5|7145.7|7149|7146.2|7149|7146.2|7147.9|7145.1|1
1626932020000|2021-07-22 05:33:40|7150.3|7147.5|7149.4|7146.6|7150.4|7147.6|7149.4|7146.6|10
1626932030000|2021-07-22 05:33:50|7148.9|7146.1|7149.4|7146.6|7149.4|7146.6|7148.9|7146.1|8
1626932040000|2021-07-22 05:34:00|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.4|7146.6|2
1626932050000|2021-07-22 05:34:10|7149.9|7147.1|7152.4|7149.6|7152.4|7149.6|7149.9|7147.1|21
1626932060000|2021-07-22 05:34:20|7152|7149.2|7151.3|7148.5|7152|7149.2|7151.3|7148.5|4
1626932070000|2021-07-22 05:34:30|7150.3|7147.5|7151.5|7148.7|7151.5|7148.7|7149.5|7146.7|14
1626932080000|2021-07-22 05:34:40|7151.6|7148.8|7151.5|7148.7|7152.4|7149.6|7151.4|7148.6|7
1626932090000|2021-07-22 05:34:50|7152|7149.2|7151.5|7148.7|7152.4|7149.6|7151.4|7148.6|6
1626932100000|2021-07-22 05:35:00|7151.3|7148.5|7149.9|7147.1|7151.3|7148.5|7149.9|7147.1|2
1626932110000|2021-07-22 05:35:10|7149.4|7146.6|7150.9|7148.1|7151.1|7148.3|7148.9|7146.1|17
1626932120000|2021-07-22 05:35:20|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1626932130000|2021-07-22 05:35:30|7150.2|7147.4|7148.3|7145.5|7150.2|7147.4|7147.4|7144.6|54
1626932140000|2021-07-22 05:35:40|7148.4|7145.6|7147.4|7144.6|7149.4|7146.6|7147.3|7144.5|17
1626932150000|2021-07-22 05:35:50|7147.3|7144.5|7147.9|7145.1|7147.9|7145.1|7145.4|7142.6|15
1626932160000|2021-07-22 05:36:00|7148.4|7145.6|7149.9|7147.1|7149.9|7147.1|7148.4|7145.6|9
1626932170000|2021-07-22 05:36:10|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|51
1626932180000|2021-07-22 05:36:20|7152|7149.2|7151.9|7149.1|7152|7149.2|7151.9|7149.1|2
1626932190000|2021-07-22 05:36:30|7151.5|7148.7|7153|7150.2|7153|7150.2|7151.5|7148.7|34
1626932200000|2021-07-22 05:36:40|7153.4|7150.6|7156.9|7154.1|7158|7154.6|7153.4|7150.6|28
1626932210000|2021-07-22 05:36:50|7156.8|7154|7157.4|7154.6|7158.3|7155.5|7156.4|7153.6|12
1626932220000|2021-07-22 05:37:00|7157.5|7154.7|7155.4|7152.6|7157.5|7154.7|7155.4|7152.6|6
1626932230000|2021-07-22 05:37:10|7155|7152.2|7155.9|7153.1|7155.9|7153.1|7154.5|7151.7|2
1626932240000|2021-07-22 05:37:20|7155.4|7152.6|7156.5|7153.7|7156.5|7153.7|7155.3|7152.5|0
1626932250000|2021-07-22 05:37:30|7156.9|7154.1|7157.3|7154.5|7157.4|7154.6|7156.9|7154.1|20
1626932260000|2021-07-22 05:37:40|7156.9|7154.1|7158.4|7155.6|7158.4|7155.6|7156.9|7154.1|1
1626932270000|2021-07-22 05:37:50|7158.3|7155.5|7159.3|7156.5|7159.4|7156.6|7157.9|7155.1|4
1626932280000|2021-07-22 05:38:00|7159.4|7156.6|7158.5|7155.7|7159.9|7157.1|7158.3|7155.5|0
1626932290000|2021-07-22 05:38:10|7158.4|7155.6|7158|7155.2|7158.4|7155.6|7158|7155.2|2
1626932300000|2021-07-22 05:38:20|7157.6|7154.8|7156.5|7153.7|7157.6|7154.8|7156.4|7153.6|8
1626932310000|2021-07-22 05:38:30|7158.9|7156.1|7163.3|7160.5|7163.3|7160.5|7158.9|7156.1|24
1626932320000|2021-07-22 05:38:40|7162.4|7159.6|7161.3|7158.5|7162.4|7159.6|7160.5|7157.7|2
1626932330000|2021-07-22 05:38:50|7161|7158.2|7159.9|7157.1|7161.4|7158.6|7159.9|7157.1|18
1626932340000|2021-07-22 05:39:00|7160.1|7157.3|7159.5|7156.7|7160.7|7157.9|7159.4|7156.6|46
1626932350000|2021-07-22 05:39:10|7159.4|7156.6|7157.9|7155.1|7159.4|7156.6|7157.9|7155.1|1
1626932360000|2021-07-22 05:39:20|7158.6|7154.6|7158.1|7155.3|7158.6|7155.3|7158.1|7154.6|0
1626932370000|2021-07-22 05:39:30|7158.5|7155.7|7157.9|7155.1|7158.5|7155.7|7157.9|7155.1|1
1626932380000|2021-07-22 05:39:40|7158.1|7155.3|7159.9|7157.1|7159.9|7157.1|7158.1|7155.3|2
1626932400000|2021-07-22 05:40:00|7158.9|7156.1|7163.9|7161.1|7164.4|7161.6|7158.5|7155.7|36
1626932410000|2021-07-22 05:40:10|7164|7161.2|7163.5|7160.7|7164.4|7161.6|7163.4|7160.6|4
1626932420000|2021-07-22 05:40:20|7163.4|7160.6|7160.9|7158.1|7163.5|7160.7|7160.3|7157.5|180
1626932430000|2021-07-22 05:40:30|7161.5|7158.7|7160.9|7158.1|7161.9|7159.1|7158.9|7156.1|45
1626932440000|2021-07-22 05:40:40|7160.8|7158|7159.9|7157.1|7160.8|7158|7159.9|7157.1|0
1626932450000|2021-07-22 05:40:50|7161|7158.2|7159.9|7157.1|7161|7158.2|7159.9|7156.6|2
1626932460000|2021-07-22 05:41:00|7160.1|7157.3|7160.5|7157.7|7160.5|7157.7|7160.1|7157.3|0
1626932490000|2021-07-22 05:41:30|7160.4|7157.6|7160.3|7157.5|7160.4|7157.6|7160.3|7157.5|0
1626932500000|2021-07-22 05:41:40|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|0
1626932510000|2021-07-22 05:41:50|7158|7155.2|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|10
1626932520000|2021-07-22 05:42:00|7158.9|7156.1|7159.5|7156.7|7159.5|7156.7|7158.9|7156.1|0
1626932530000|2021-07-22 05:42:10|7160|7157.2|7161|7158.2|7161.4|7158.6|7160|7157.2|2
1626932540000|2021-07-22 05:42:20|7160.9|7158.1|7162|7159.2|7162|7159.2|7160.9|7158.1|1
1626932550000|2021-07-22 05:42:30|7161.6|7158.8|7160.4|7157.6|7162.9|7160.1|7160.4|7157.6|7
1626932560000|2021-07-22 05:42:40|7160.3|7157.5|7160.4|7157.6|7160.4|7157.6|7159.9|7157.1|0
1626932570000|2021-07-22 05:42:50|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|0
1626932580000|2021-07-22 05:43:00|7159.4|7156.6|7160|7157.2|7160|7157.2|7159.4|7156.6|2
1626932590000|2021-07-22 05:43:10|7160.4|7157.6|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|2
1626932600000|2021-07-22 05:43:20|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|1
1626932610000|2021-07-22 05:43:30|7161.9|7159.1|7161.1|7158.3|7161.9|7159.1|7160.9|7158.1|0
1626932620000|2021-07-22 05:43:40|7161.3|7158.5|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|1
1626932630000|2021-07-22 05:43:50|7161.6|7158.8|7162.9|7160.1|7162.9|7160.1|7161.6|7158.8|0
1626932640000|2021-07-22 05:44:00|7162.5|7159.7|7162.3|7159.5|7162.5|7159.7|7162.3|7159.5|0
1626932650000|2021-07-22 05:44:10|7161.9|7159.1|7161.9|7159.1|7163|7159.7|7161.9|7159|5
1626932660000|2021-07-22 05:44:20|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|0
1626932670000|2021-07-22 05:44:30|7163|7160.2|7162.2|7159.4|7163.9|7161.1|7162.2|7159.4|84
1626932680000|2021-07-22 05:44:40|7161.8|7159|7163.4|7160.6|7163.4|7160.6|7161.8|7159|6
1626932690000|2021-07-22 05:44:50|7163.5|7160.7|7165.3|7162.5|7165.9|7163.1|7163.5|7160.7|4
1626932700000|2021-07-22 05:45:00|7164.9|7162.1|7163.5|7160.7|7164.9|7162.1|7163.3|7160.5|4
1626932710000|2021-07-22 05:45:10|7164|7161.2|7164.3|7161.5|7164.9|7162.1|7164|7161.2|0
1626932730000|2021-07-22 05:45:30|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|0
1626932740000|2021-07-22 05:45:40|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|1
1626932750000|2021-07-22 05:45:50|7163.4|7160.6|7163.4|7160.6|7164|7161.2|7162.9|7160.1|10
1626932760000|2021-07-22 05:46:00|7162.9|7160.1|7163.9|7161.1|7163.9|7161.1|7162.7|7159.6|1
1626932770000|2021-07-22 05:46:10|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|0
1626932780000|2021-07-22 05:46:20|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|1
1626932790000|2021-07-22 05:46:30|7162.3|7159.5|7162.6|7159.8|7162.6|7159.8|7162.3|7159.5|1
1626932800000|2021-07-22 05:46:40|7163|7160.2|7162.3|7159.5|7163|7160.2|7162.3|7159.5|12
1626932810000|2021-07-22 05:46:50|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|1
1626932820000|2021-07-22 05:47:00|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|0
1626932830000|2021-07-22 05:47:10|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|2
1626932840000|2021-07-22 05:47:20|7163.1|7160.3|7163.9|7161.1|7163.9|7161.1|7163.1|7160.3|0
1626932850000|2021-07-22 05:47:30|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1626932860000|2021-07-22 05:47:40|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|2
1626932870000|2021-07-22 05:47:50|7162.9|7160.1|7162.5|7159.7|7162.9|7160.1|7162.4|7159.6|9
1626932880000|2021-07-22 05:48:00|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.9|7159.1|2
1626932890000|2021-07-22 05:48:10|7162|7159.2|7162.4|7159.6|7162.4|7159.6|7162|7159.2|0
1626932900000|2021-07-22 05:48:20|7162.3|7159.5|7161.5|7158.7|7162.3|7159.5|7161.4|7158.6|6
1626932910000|2021-07-22 05:48:30|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7161.4|7158.6|1
1626932920000|2021-07-22 05:48:40|7162|7159.2|7161.5|7158.7|7162|7159.2|7161.5|7158.7|0
1626932950000|2021-07-22 05:49:10|7162.5|7159.7|7162.9|7160.1|7162.9|7160.1|7162.5|7159.7|0
1626932960000|2021-07-22 05:49:20|7163.4|7160.6|7164.5|7161.7|7164.5|7161.7|7163.4|7160.6|17
1626932970000|2021-07-22 05:49:30|7165|7162.2|7165.9|7163.1|7165.9|7163.1|7165|7162.2|3
1626932980000|2021-07-22 05:49:40|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|0
1626932990000|2021-07-22 05:49:50|7165.6|7162.8|7166.5|7163.7|7166.5|7163.7|7165.6|7162.8|2
1626933000000|2021-07-22 05:50:00|||||||||2
1626933010000|2021-07-22 05:50:10|7166.4|7163.6|7165|7162.2|7166.4|7163.6|7165|7162.2|5
1626933040000|2021-07-22 05:50:40|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7163.6|7160.8|7
1626933050000|2021-07-22 05:50:50|7164|7161.2|7163.9|7161.1|7164|7161.2|7163.9|7161.1|0
1626933070000|2021-07-22 05:51:10|7163.4|7160.6|7163.4|7160.6|7163.5|7160.7|7163.4|7160.6|0
1626933080000|2021-07-22 05:51:20|7163|7160.2|7164|7161.2|7164.4|7161.6|7163|7160.2|30
1626933110000|2021-07-22 05:51:50|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|1
1626933120000|2021-07-22 05:52:00|||||||||1
1626933130000|2021-07-22 05:52:10|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7161.5|7158.7|8
1626933140000|2021-07-22 05:52:20|||||||||2
1626933160000|2021-07-22 05:52:40|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|0
1626933170000|2021-07-22 05:52:50|||||||||1
1626933180000|2021-07-22 05:53:00|7161.5|7158.7|7160.9|7158.1|7161.5|7158.7|7160.9|7158.1|4
1626933190000|2021-07-22 05:53:10|7161|7158.2|7160.9|7158.1|7161.5|7158.7|7160.9|7158.1|0
1626933210000|2021-07-22 05:53:30|||||||||1
1626933220000|2021-07-22 05:53:40|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|1
1626933230000|2021-07-22 05:53:50|7161.2|7158.4|7160.4|7157.6|7161.2|7158.4|7160.4|7157.6|11
1626933240000|2021-07-22 05:54:00|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|1
1626933250000|2021-07-22 05:54:10|7159.8|7157|7158.4|7155.6|7159.8|7157|7158.4|7155.6|0
1626933260000|2021-07-22 05:54:20|7158.3|7155.5|7157.4|7154.6|7158.3|7155.5|7157.4|7154.6|9
1626933270000|2021-07-22 05:54:30|7158.2|7155.4|7158.4|7155.6|7158.5|7155.7|7158.2|7155.4|10
1626933280000|2021-07-22 05:54:40|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|0
1626933290000|2021-07-22 05:54:50|7158.4|7155.6|7158.4|7155.6|7158.5|7155.7|7158.4|7155.6|0
1626933300000|2021-07-22 05:55:00|7158.5|7155.7|7157.3|7154.5|7158.5|7155.7|7157.3|7154.5|2
1626933310000|2021-07-22 05:55:10|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|0
1626933350000|2021-07-22 05:55:50|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|0
1626933360000|2021-07-22 05:56:00|7156.3|7153.5|7158.3|7155.5|7158.4|7155.6|7155.9|7153.1|16
1626933370000|2021-07-22 05:56:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1626933390000|2021-07-22 05:56:30|7157.5|7154.7|7159.9|7157.1|7160.4|7157.6|7157.5|7154.7|24
1626933400000|2021-07-22 05:56:40|7159.6|7156.8|7159.9|7157.1|7160|7157.2|7159.6|7156.8|2
1626933410000|2021-07-22 05:56:50|7161|7157|7160.9|7158.1|7161|7158.1|7159.9|7156.6|2
1626933420000|2021-07-22 05:57:00|7160.8|7158|7160.3|7157.5|7160.8|7158|7160.3|7157.5|7
1626933430000|2021-07-22 05:57:10|7159|7156.2|7157.9|7155.1|7159|7156.2|7157.9|7155.1|23
1626933440000|2021-07-22 05:57:20|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|0
1626933450000|2021-07-22 05:57:30|7156.5|7153.7|7156.5|7153.7|7157|7154.2|7156.5|7153.7|4
1626933460000|2021-07-22 05:57:40|||||||||1
1626933490000|2021-07-22 05:58:10|7156.4|7153.6|7156.5|7153.7|7156.5|7153.7|7156.4|7153.6|0
1626933510000|2021-07-22 05:58:30|7156.9|7154.1|7157|7154.2|7157|7154.2|7156.9|7154.1|1
1626933520000|2021-07-22 05:58:40|7157.3|7154.5|7157.4|7154.6|7157.4|7154.6|7156.9|7154.1|0
1626933530000|2021-07-22 05:58:50|7157.3|7154.5|7157.3|7154.5|7157.4|7154.6|7157.3|7154.5|0
1626933550000|2021-07-22 05:59:10|7156.5|7153.7|7156.4|7153.6|7156.5|7153.7|7156.4|7153.6|0
1626933560000|2021-07-22 05:59:20|7156.3|7153.5|7155.9|7153.1|7156.3|7153.5|7155.9|7153.1|1
1626933580000|2021-07-22 05:59:40|7156.3|7153.5|7156.5|7153.7|7157.4|7154.6|7156.3|7153.5|8
1626933590000|2021-07-22 05:59:50|7157|7154.2|7156.9|7154.1|7157|7154.2|7156.9|7154.1|1
1626933600000|2021-07-22 06:00:00|7156.5|7153.7|7155.4|7152.6|7156.5|7153.7|7155.3|7152.5|2
1626933620000|2021-07-22 06:00:20|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|1
1626933630000|2021-07-22 06:00:30|7155.4|7152.6|7156.5|7153.7|7156.5|7153.7|7155.4|7152.6|3
1626933640000|2021-07-22 06:00:40|7156.4|7153.6|7158.1|7155.3|7158.1|7155.3|7156.3|7153.5|28
1626933650000|2021-07-22 06:00:50|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|0
1626933660000|2021-07-22 06:01:00|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|0
1626933700000|2021-07-22 06:01:40|7158.4|7155.6|7158.3|7155.5|7158.4|7155.6|7158.3|7155.5|1
1626933710000|2021-07-22 06:01:50|7157.5|7154.7|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|1
1626933720000|2021-07-22 06:02:00|7159.4|7156.6|7157|7154.2|7159.4|7156.6|7157|7154.2|6
1626933730000|2021-07-22 06:02:10|7158.4|7155.6|7157.5|7154.7|7158.4|7155.6|7157.5|7154.7|1
1626933750000|2021-07-22 06:02:30|7157.6|7154.8|7159.4|7156.6|7159.4|7156.6|7157.6|7154.8|3
1626933770000|2021-07-22 06:02:50|7159.5|7156.7|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|15
1626933780000|2021-07-22 06:03:00|7160.3|7157.5|7157.9|7155.1|7160.3|7157.5|7156.5|7153.7|16
1626933790000|2021-07-22 06:03:10|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1626933800000|2021-07-22 06:03:20|7158.3|7155.5|7157.9|7155.1|7158.3|7155.5|7157.9|7155.1|0
1626933810000|2021-07-22 06:03:30|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|0
1626933820000|2021-07-22 06:03:40|7158.3|7155.5|7158.5|7155.7|7158.5|7155.7|7157.9|7155.1|0
1626933830000|2021-07-22 06:03:50|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|0
1626933840000|2021-07-22 06:04:00|7157.5|7154.7|7156.5|7153.7|7157.5|7154.7|7156.3|7153.5|1
1626933850000|2021-07-22 06:04:10|7157.1|7154.3|7158.9|7156.1|7158.9|7156.1|7157.1|7154.3|9
1626933860000|2021-07-22 06:04:20|7158.5|7155.7|7160.3|7157.5|7160.4|7157.6|7158.5|7155.7|1
1626933870000|2021-07-22 06:04:30|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|0
1626933890000|2021-07-22 06:04:50|7159.4|7156.6|7159.5|7156.7|7159.5|7156.7|7159.4|7156.6|1
1626933900000|2021-07-22 06:05:00|7160.5|7157.7|7161.9|7159.1|7161.9|7159.1|7160.5|7157.7|3
1626933910000|2021-07-22 06:05:10|7161.8|7159|7162.6|7159.8|7162.6|7159.8|7161.3|7158.5|2
1626933920000|2021-07-22 06:05:20|7162|7159.2|7163|7160.2|7163|7160.2|7161.9|7159.1|1
1626933930000|2021-07-22 06:05:30|7164.1|7161.3|7164.4|7161.6|7164.4|7161.6|7164.1|7161.3|2
1626933940000|2021-07-22 06:05:40|7164.5|7161.7|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|1
1626933950000|2021-07-22 06:05:50|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|0
1626933960000|2021-07-22 06:06:00|7165.9|7163.1|7165.9|7163.1|7166|7163.2|7165.5|7162.7|3
1626933970000|2021-07-22 06:06:10|7165.4|7162.6|7166.5|7163.7|7166.5|7163.7|7165.4|7162.6|3
1626933980000|2021-07-22 06:06:20|||||||||1
1626933990000|2021-07-22 06:06:30|||||||||1
1626934000000|2021-07-22 06:06:40|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7164.4|7161.6|12
1626934010000|2021-07-22 06:06:50|7165.2|7162.4|7169.6|7166.8|7170.2|7167.4|7165.2|7162.4|93
1626934020000|2021-07-22 06:07:00|7169.5|7166.7|7173.1|7170.3|7173.1|7170.3|7169.5|7166.7|18
1626934030000|2021-07-22 06:07:10|7172.6|7169.8|7172.5|7169.7|7172.7|7169.9|7171.6|7168.8|3
1626934040000|2021-07-22 06:07:20|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|3
1626934050000|2021-07-22 06:07:30|7171.5|7168.7|7171|7168.2|7171.7|7168.9|7171|7168.2|1
1626934060000|2021-07-22 06:07:40|7170.6|7167.8|7169.1|7166.3|7170.6|7167.8|7169.1|7166.3|7
1626934070000|2021-07-22 06:07:50|7168.6|7165.8|7168.7|7165.9|7168.7|7165.9|7168.6|7165.8|0
1626934080000|2021-07-22 06:08:00|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.6|7164.8|2
1626934090000|2021-07-22 06:08:10|7168.2|7165.4|7167.7|7164.9|7168.2|7165.4|7167.7|7164.9|1
1626934110000|2021-07-22 06:08:30|7168.2|7165.4|7169.1|7166.3|7169.6|7166.8|7167.7|7164.9|6
1626934120000|2021-07-22 06:08:40|7168.3|7165.5|7168.1|7165.3|7168.5|7165.7|7168.1|7165.3|15
1626934130000|2021-07-22 06:08:50|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|14
1626934140000|2021-07-22 06:09:00|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|4
1626934150000|2021-07-22 06:09:10|7168.6|7165.8|7165.7|7162.9|7168.6|7165.8|7165.6|7162.8|22
1626934160000|2021-07-22 06:09:20|7166.2|7163.4|7167.1|7164.3|7167.6|7164.8|7166.1|7163.3|7
1626934170000|2021-07-22 06:09:30|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|3
1626934180000|2021-07-22 06:09:40|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|7
1626934190000|2021-07-22 06:09:50|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|8
1626934200000|2021-07-22 06:10:00|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|5
1626934210000|2021-07-22 06:10:10|7166.2|7163.4|7167.1|7164.3|7167.1|7164.3|7166.2|7163.4|1
1626934220000|2021-07-22 06:10:20|7168.6|7165.8|7167.6|7164.8|7168.6|7165.8|7167.6|7164.8|10
1626934230000|2021-07-22 06:10:30|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|4
1626934240000|2021-07-22 06:10:40|7167.6|7164.8|7166.1|7163.3|7167.6|7164.8|7166.1|7163.3|10
1626934260000|2021-07-22 06:11:00|7166.5|7163.7|7167.7|7164.9|7168.6|7165.8|7166.5|7163.7|9
1626934270000|2021-07-22 06:11:10|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1626934280000|2021-07-22 06:11:20|7167.6|7164.8|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|0
1626934290000|2021-07-22 06:11:30|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|1
1626934300000|2021-07-22 06:11:40|7168.6|7165.8|7167.7|7164.9|7168.6|7165.8|7167.1|7164.3|1
1626934310000|2021-07-22 06:11:50|7168|7165.2|7167.6|7164.8|7168|7165.2|7167.6|7164.8|0
1626934330000|2021-07-22 06:12:10|7167.5|7164.7|7167.1|7164.3|7167.5|7164.7|7166.6|7163.8|3
1626934350000|2021-07-22 06:12:30|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|2
1626934360000|2021-07-22 06:12:40|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|0
1626934380000|2021-07-22 06:13:00|7168.6|7165.8|7168.5|7165.7|7168.6|7165.8|7168.5|7165.7|3
1626934420000|2021-07-22 06:13:40|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|1
1626934440000|2021-07-22 06:14:00|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|1
1626934470000|2021-07-22 06:14:30|7170.2|7167.4|7169.5|7166.7|7170.6|7167.8|7169.5|7166.7|27
1626934480000|2021-07-22 06:14:40|7169.3|7166.5|7169.7|7166.9|7170.1|7167.3|7169.3|7166.5|6
1626934490000|2021-07-22 06:14:50|7170.1|7167.3|7170.7|7167.9|7170.7|7167.9|7170.1|7167.3|2
1626934500000|2021-07-22 06:15:00|7171.2|7168.4|7170.1|7167.3|7172.6|7169.8|7170.1|7167.3|37
1626934510000|2021-07-22 06:15:10|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|0
1626934520000|2021-07-22 06:15:20|7170.2|7167.4|7168.6|7165.8|7170.2|7167.4|7168.6|7165.8|8
1626934530000|2021-07-22 06:15:30|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|3
1626934540000|2021-07-22 06:15:40|7168.1|7165.3|7166.6|7163.8|7168.1|7165.3|7166|7163.2|6
1626934550000|2021-07-22 06:15:50|7166.5|7163.7|7166.1|7163.3|7166.5|7163.7|7166.1|7163.3|1
1626934560000|2021-07-22 06:16:00|7166.5|7163.7|7167.7|7164.9|7167.7|7164.9|7166.5|7163.7|8
1626934570000|2021-07-22 06:16:10|7167.9|7165.1|7168.6|7165.8|7169.1|7166.3|7167.9|7165.1|0
1626934580000|2021-07-22 06:16:20|7167.7|7164.9|7167.5|7164.7|7167.7|7164.9|7167.5|7164.7|2
1626934590000|2021-07-22 06:16:30|7168.2|7164.2|7167.7|7164.9|7168.6|7165.3|7167.6|7164.2|1
1626934600000|2021-07-22 06:16:40|7168|7165.2|7167.7|7164.9|7168|7165.2|7167.6|7164.8|0
1626934620000|2021-07-22 06:17:00|7168.5|7165.7|7166.1|7163.3|7168.5|7165.7|7166|7163.2|1
1626934630000|2021-07-22 06:17:10|7166|7163.2|7165.7|7162.9|7166|7163.2|7165.6|7162.8|0
1626934640000|2021-07-22 06:17:20|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|2
1626934650000|2021-07-22 06:17:30|7165.2|7162.4|7163.6|7160.8|7165.6|7162.8|7163.6|7160.8|20
1626934660000|2021-07-22 06:17:40|7163.7|7160.9|7164.1|7161.3|7164.1|7161.3|7163.7|7160.9|0
1626934670000|2021-07-22 06:17:50|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7161.1|7158.3|38
1626934680000|2021-07-22 06:18:00|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|1
1626934690000|2021-07-22 06:18:10|7164.6|7161.8|7165.1|7162.3|7165.1|7162.3|7164.5|7161.7|0
1626934700000|2021-07-22 06:18:20|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.6|7162.8|6
1626934710000|2021-07-22 06:18:30|7166.7|7163.9|7166.6|7163.8|7166.7|7163.9|7166.6|7163.8|0
1626934720000|2021-07-22 06:18:40|7167|7164.2|7167.7|7164.9|7167.7|7164.9|7167|7164.2|7
1626934730000|2021-07-22 06:18:50|7168.5|7165.7|7168.5|7165.7|7169.1|7166.3|7168.5|7165.7|5
1626934740000|2021-07-22 06:19:00|7168.1|7165.3|7164.7|7161.9|7168.1|7165.3|7164.7|7161.9|26
1626934760000|2021-07-22 06:19:20|7164.6|7161.8|7165.5|7162.7|7165.6|7162.8|7164.6|7161.8|3
1626934780000|2021-07-22 06:19:40|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1626934790000|2021-07-22 06:19:50|7165.2|7162.4|7166.1|7163.3|7166.1|7163.3|7165.2|7162.4|1
1626934800000|2021-07-22 06:20:00|7166.5|7163.7|7165.7|7162.9|7167.2|7163.9|7165.6|7162.8|13
1626934810000|2021-07-22 06:20:10|7165.6|7162.8|7165.2|7162.4|7165.6|7162.8|7165.2|7162.4|3
1626934820000|2021-07-22 06:20:20|||||||||1
1626934830000|2021-07-22 06:20:30|7165.6|7162.8|7165.6|7162.8|7165.7|7162.9|7165.6|7162.8|32
1626934840000|2021-07-22 06:20:40|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|0
1626934850000|2021-07-22 06:20:50|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|1
1626934860000|2021-07-22 06:21:00|7165.4|7162.6|7164.1|7161.3|7165.4|7162.6|7164.1|7161.3|7
1626934870000|2021-07-22 06:21:10|7164.2|7161.4|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|0
1626934880000|2021-07-22 06:21:20|7163.5|7160.7|7162|7159.2|7163.5|7160.7|7161.7|7158.9|109
1626934890000|2021-07-22 06:21:30|7162.8|7160|7161.7|7158.9|7162.8|7160|7161.7|7158.9|4
1626934920000|2021-07-22 06:22:00|7160.2|7157.4|7159.8|7157|7160.2|7157.4|7158.3|7155.5|8
1626934930000|2021-07-22 06:22:10|7159.7|7156.9|7159.3|7156.5|7159.7|7156.9|7159.2|7156.4|2
1626934940000|2021-07-22 06:22:20|7159.8|7157|7159.3|7156.5|7160.2|7157.4|7159.2|7156.4|1
1626934950000|2021-07-22 06:22:30|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|4
1626934960000|2021-07-22 06:22:40|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.8|7158|1
1626934980000|2021-07-22 06:23:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1626934990000|2021-07-22 06:23:10|7161.9|7159.1|7162.3|7159.5|7162.3|7159.5|7161.9|7159.1|0
1626935000000|2021-07-22 06:23:20|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|0
1626935010000|2021-07-22 06:23:30|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|1
1626935020000|2021-07-22 06:23:40|7162.8|7160|7162.7|7159.9|7162.8|7160|7162.7|7159.9|0
1626935030000|2021-07-22 06:23:50|7162.2|7159.4|7162.3|7159.5|7162.3|7159.5|7162.2|7159.4|1
1626935040000|2021-07-22 06:24:00|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|3
1626935050000|2021-07-22 06:24:10|7162.3|7159.5|7162.7|7159.9|7162.7|7159.9|7162.3|7159.5|1
1626935070000|2021-07-22 06:24:30|7163.4|7159.4|7163.7|7160.9|7163.7|7160.9|7163.4|7159.4|0
1626935090000|2021-07-22 06:24:50|||||||||1
1626935100000|2021-07-22 06:25:00|||||||||1
1626935110000|2021-07-22 06:25:10|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7161.8|7159|0
1626935140000|2021-07-22 06:25:40|7161.4|7158.6|7161.2|7158.4|7161.4|7158.6|7161.2|7158.4|1
1626935160000|2021-07-22 06:26:00|7161.3|7158.5|7161.7|7158.9|7161.7|7158.9|7161.3|7158.5|1
1626935200000|2021-07-22 06:26:40|7161.9|7159.1|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|2
1626935210000|2021-07-22 06:26:50|7163.2|7160.4|7161.3|7158.5|7163.7|7160.9|7161.3|7158.5|11
1626935220000|2021-07-22 06:27:00|7161.8|7159|7162.3|7159.5|7162.3|7159.5|7161.8|7159|2
1626935230000|2021-07-22 06:27:10|7162.7|7159.9|7163.3|7160.5|7163.3|7160.5|7162.7|7159.9|1
1626935240000|2021-07-22 06:27:20|7162.8|7160|7162.7|7159.9|7162.8|7160|7162.7|7159.9|25
1626935260000|2021-07-22 06:27:40|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1626935270000|2021-07-22 06:27:50|7163.6|7160.8|7163.7|7160.9|7164.7|7161.9|7163.6|7160.8|13
1626935280000|2021-07-22 06:28:00|7163.8|7161|7162.7|7159.9|7164.2|7161.4|7162.7|7159.9|3
1626935290000|2021-07-22 06:28:10|7161.8|7159|7162.6|7159.8|7163.7|7160.9|7161.7|7158.9|35
1626935300000|2021-07-22 06:28:20|7162.7|7159.9|7163.6|7160.8|7163.6|7160.8|7162.7|7159.9|4
1626935310000|2021-07-22 06:28:30|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7162.6|7159.8|5
1626935330000|2021-07-22 06:28:50|7163.6|7160.8|7164.1|7161.3|7164.6|7161.8|7163.5|7160.7|2
1626935340000|2021-07-22 06:29:00|7164.2|7161.4|7161.6|7158.8|7164.6|7161.8|7161.6|7158.8|50
1626935350000|2021-07-22 06:29:10|7161.1|7158.3|7157.6|7154.8|7161.1|7158.3|7157.1|7154.3|58
1626935360000|2021-07-22 06:29:20|7156.2|7153.4|7155.1|7152.3|7156.2|7153.4|7152.4|7149.6|229
1626935370000|2021-07-22 06:29:30|7155.4|7152.6|7155.7|7152.9|7155.7|7152.9|7155.4|7152.6|4
1626935380000|2021-07-22 06:29:40|7155.9|7153.1|7155.8|7153|7156.1|7153.3|7155.8|7153|0
1626935390000|2021-07-22 06:29:50|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1626935400000|2021-07-22 06:30:00|7156.1|7153.3|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|9
1626935410000|2021-07-22 06:30:10|7155.8|7153|7156.4|7153.6|7156.6|7153.8|7155.4|7152.5|12
1626935420000|2021-07-22 06:30:20|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|0
1626935430000|2021-07-22 06:30:30|7156.9|7154.1|7157.4|7154.6|7157.6|7154.8|7156.4|7153.6|4
1626935440000|2021-07-22 06:30:40|7157.3|7154.5|7156.9|7154.1|7157.3|7154.5|7156.9|7154.1|0
1626935450000|2021-07-22 06:30:50|7157.3|7154.5|7157.9|7155.1|7158.4|7155.6|7157.3|7154.5|5
1626935460000|2021-07-22 06:31:00|7158.6|7155.8|7162.4|7159.6|7163.4|7160.6|7158.6|7155.8|26
1626935470000|2021-07-22 06:31:10|7162.3|7159.5|7161.6|7158.8|7162.3|7159.5|7160.6|7157.8|4
1626935480000|2021-07-22 06:31:20|7161.2|7158.4|7159.9|7157.1|7161.2|7158.4|7159.9|7157.1|2
1626935490000|2021-07-22 06:31:30|7159.6|7156.8|7159.4|7156.6|7159.6|7156.8|7159.1|7156.3|1
1626935500000|2021-07-22 06:31:40|||||||||8
1626935510000|2021-07-22 06:31:50|7159.6|7156.8|7159.4|7156.6|7159.6|7156.8|7159.4|7156.6|0
1626935530000|2021-07-22 06:32:10|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7156.9|7154.1|12
1626935550000|2021-07-22 06:32:30|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.4|7155.6|1
1626935560000|2021-07-22 06:32:40|7158.7|7155.9|7158.4|7155.6|7159.1|7156.3|7158.4|7155.6|5
1626935570000|2021-07-22 06:32:50|7158.7|7155.9|7158.4|7155.6|7158.7|7155.9|7158.4|7155.6|3
1626935580000|2021-07-22 06:33:00|7158.6|7155.8|7158.4|7155.6|7158.6|7155.8|7158.4|7155.6|0
1626935600000|2021-07-22 06:33:20|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7158.4|7155.6|2
1626935610000|2021-07-22 06:33:30|7159.4|7156.6|7160.4|7157.6|7160.6|7157.8|7159.4|7156.6|2
1626935620000|2021-07-22 06:33:40|7160.6|7157.8|7160.4|7157.6|7160.6|7157.8|7160.4|7157.6|1
1626935640000|2021-07-22 06:34:00|7160.6|7157.8|7160.1|7157.3|7160.6|7157.8|7159.4|7156.6|1
1626935650000|2021-07-22 06:34:10|7159.6|7156.8|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|0
1626935670000|2021-07-22 06:34:30|7159.4|7156.6|7161.4|7158.6|7161.4|7158.6|7159.4|7156.6|77
1626935680000|2021-07-22 06:34:40|7160.7|7157.9|7160.1|7157.3|7161.2|7158.4|7159.6|7156.8|98
1626935700000|2021-07-22 06:35:00|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.1|7155.3|12
1626935720000|2021-07-22 06:35:20|7158.6|7155.8|7158.4|7155.6|7158.6|7155.8|7158.4|7155.6|0
1626935730000|2021-07-22 06:35:30|7158.7|7155.9|7158.8|7156|7159.2|7156.4|7158.6|7155.8|43
1626935740000|2021-07-22 06:35:40|7157.6|7154.8|7159.1|7156.3|7159.1|7156.3|7157.6|7154.8|7
1626935750000|2021-07-22 06:35:50|7158.9|7156.1|7159.1|7156.3|7159.1|7156.3|7158.9|7156.1|0
1626935760000|2021-07-22 06:36:00|7159.4|7156.6|7159.4|7156.6|7160.1|7157.3|7159.4|7156.6|2
1626935770000|2021-07-22 06:36:10|7158.9|7156.1|7159.4|7156.6|7159.6|7156.8|7158.9|7156.1|1
1626935780000|2021-07-22 06:36:20|7161.1|7158.3|7161.4|7158.6|7161.6|7158.8|7161.1|7158.3|17
1626935790000|2021-07-22 06:36:30|7161.6|7158.8|7161.4|7158.6|7161.6|7158.8|7161.4|7158.6|0
1626935800000|2021-07-22 06:36:40|7161.6|7158.8|7163.4|7160.6|7165.1|7162.3|7161.4|7158.6|41
1626935810000|2021-07-22 06:36:50|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|3
1626935820000|2021-07-22 06:37:00|7163|7160.2|7163.5|7160.7|7164|7161.2|7163|7160.2|10
1626935830000|2021-07-22 06:37:10|7163.7|7160.9|7162.9|7160.1|7164.3|7161.5|7162.9|7160.1|5
1626935840000|2021-07-22 06:37:20|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|1
1626935850000|2021-07-22 06:37:30|7163.5|7160.7|7163.4|7160.6|7163.5|7160.7|7163.4|7160.6|5
1626935860000|2021-07-22 06:37:40|7163.8|7161|7164|7161.2|7164|7161.2|7163.8|7161|1
1626935870000|2021-07-22 06:37:50|7164.8|7162|7166.7|7163.9|7166.7|7163.9|7164.8|7162|10
1626935880000|2021-07-22 06:38:00|7167|7164.2|7167|7164.2|7167.5|7164.2|7166.8|7163.5|0
1626935890000|2021-07-22 06:38:10|7167.5|7164.7|7167.3|7164.5|7167.8|7165|7167.2|7164.4|7
1626935900000|2021-07-22 06:38:20|||||||||1
1626935910000|2021-07-22 06:38:30|7166.8|7164|7166.4|7163.6|7166.8|7164|7166.4|7163.6|2
1626935920000|2021-07-22 06:38:40|7166.5|7163.7|7166.9|7164.1|7166.9|7164.1|7166.4|7163.6|2
1626935930000|2021-07-22 06:38:50|7166.8|7164|7166.9|7164.1|7166.9|7164.1|7166.3|7163.5|2
1626935940000|2021-07-22 06:39:00|7168|7165.2|7167.5|7164.7|7168|7165.2|7167.3|7164.5|5
1626935950000|2021-07-22 06:39:10|7167.9|7165.1|7167.5|7164.7|7167.9|7165.1|7167.4|7164.6|0
1626935960000|2021-07-22 06:39:20|7167.4|7164.6|7167.4|7164.6|7167.5|7164.7|7167.4|7164.6|5
1626935970000|2021-07-22 06:39:30|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|2
1626935980000|2021-07-22 06:39:40|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|0
1626935990000|2021-07-22 06:39:50|7166.7|7163.9|7166.4|7163.6|7166.7|7163.9|7166.4|7163.6|6
1626936000000|2021-07-22 06:40:00|7166.8|7164|7167.7|7164.9|7167.7|7164.9|7166.8|7164|11
1626936010000|2021-07-22 06:40:10|7167.4|7164.6|7167.5|7164.7|7167.5|7164.7|7167.4|7164.6|3
1626936020000|2021-07-22 06:40:20|7167.9|7165.1|7170.4|7167.6|7170.5|7167.7|7167.9|7165.1|8
1626936030000|2021-07-22 06:40:30|7170|7167.2|7171.9|7169.1|7171.9|7169.1|7170|7167.2|5
1626936040000|2021-07-22 06:40:40|7172.4|7169.6|7172.4|7169.6|7173.5|7170.7|7172.4|7169.6|7
1626936050000|2021-07-22 06:40:50|7172|7169.2|7172.2|7169.4|7172.5|7169.7|7172|7169.2|1
1626936060000|2021-07-22 06:41:00|7172.5|7169.7|7171|7168.2|7172.5|7169.7|7170.9|7168.1|3
1626936070000|2021-07-22 06:41:10|7171.7|7168.9|7172.5|7169.7|7173.4|7170.6|7171.7|7168.9|12
1626936080000|2021-07-22 06:41:20|7172.8|7170|7172.4|7169.6|7173.5|7170.7|7172.4|7169.6|10
1626936090000|2021-07-22 06:41:30|7172.5|7169.7|7171.5|7168.7|7172.5|7169.7|7171.4|7168.6|4
1626936100000|2021-07-22 06:41:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1626936110000|2021-07-22 06:41:50|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|1
1626936120000|2021-07-22 06:42:00|7170.7|7167.9|7170.4|7167.6|7170.7|7167.9|7169.5|7166.7|6
1626936130000|2021-07-22 06:42:10|7169.7|7166.9|7170.4|7167.6|7170.4|7167.6|7169.7|7166.9|1
1626936140000|2021-07-22 06:42:20|7170|7167.2|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|32
1626936150000|2021-07-22 06:42:30|7170.2|7167.4|7168.7|7165.9|7170.2|7167.4|7168.5|7165.7|3
1626936160000|2021-07-22 06:42:40|7168|7165.2|7167.2|7164.4|7168|7165.2|7167.2|7164.4|13
1626936170000|2021-07-22 06:42:50|||||||||4
1626936180000|2021-07-22 06:43:00|||||||||1
1626936190000|2021-07-22 06:43:10|7168.5|7165.7|7168.7|7165.9|7168.7|7165.9|7168|7165.2|8
1626936200000|2021-07-22 06:43:20|7168.5|7165.7|7168.2|7165.4|7168.5|7165.7|7168.2|7165.4|0
1626936210000|2021-07-22 06:43:30|7167.7|7164.9|7167.2|7164.4|7168|7165.2|7167.2|7164.4|0
1626936220000|2021-07-22 06:43:40|||||||||12
1626936230000|2021-07-22 06:43:50|||||||||4
1626936240000|2021-07-22 06:44:00|7166.7|7163.9|7164.7|7161.9|7166.7|7163.9|7164.7|7161.9|12
1626936250000|2021-07-22 06:44:10|7164.5|7161.7|7164.7|7161.9|7164.8|7162|7163.2|7160.4|7
1626936260000|2021-07-22 06:44:20|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7164|7161.2|1
1626936270000|2021-07-22 06:44:30|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164|7161.2|0
1626936280000|2021-07-22 06:44:40|7164.1|7161.3|7165|7162.2|7165.4|7162.6|7164.1|7161.3|1
1626936290000|2021-07-22 06:44:50|7164.9|7162.1|7164.4|7161.6|7164.9|7162.1|7164.4|7161.6|3
1626936300000|2021-07-22 06:45:00|7164|7161.2|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|11
1626936310000|2021-07-22 06:45:10|7163.5|7160.7|7163.1|7160.3|7163.5|7160.7|7163|7160.2|1
1626936320000|2021-07-22 06:45:20|7163|7160.2|7163.1|7160.3|7163.1|7160.3|7163|7160.2|3
1626936330000|2021-07-22 06:45:30|7163.5|7160.7|7163.5|7160.7|7164|7161.2|7163.5|7160.7|3
1626936340000|2021-07-22 06:45:40|7163.6|7160.8|7166.5|7163.7|7166.5|7163.7|7163.6|7160.8|6
1626936350000|2021-07-22 06:45:50|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|3
1626936360000|2021-07-22 06:46:00|7165.1|7162.3|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|1
1626936370000|2021-07-22 06:46:10|7165.9|7163.1|7165.6|7162.8|7166.1|7163.3|7165.5|7162.7|9
1626936380000|2021-07-22 06:46:20|7165.8|7163|7166.6|7163.8|7168.1|7165.3|7165.8|7163|9
1626936390000|2021-07-22 06:46:30|7167.1|7164.3|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|6
1626936400000|2021-07-22 06:46:40|7168|7165.2|7167.5|7164.7|7168.1|7165.3|7167.5|7164.7|4
1626936410000|2021-07-22 06:46:50|7167.4|7164.6|7166.6|7163.8|7167.4|7164.6|7166.6|7163.8|2
1626936420000|2021-07-22 06:47:00|7166.8|7164|7166.6|7163.8|7167.1|7164.3|7166.6|7163.8|2
1626936430000|2021-07-22 06:47:10|7166.8|7164|7167.1|7164.3|7167.1|7164.3|7166.8|7164|2
1626936440000|2021-07-22 06:47:20|||||||||1
1626936450000|2021-07-22 06:47:30|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|3
1626936460000|2021-07-22 06:47:40|7169.4|7166.6|7169|7166.2|7169.4|7166.6|7169|7166.2|2
1626936470000|2021-07-22 06:47:50|7169.5|7166.7|7169.6|7166.8|7169.6|7166.8|7169.5|7166.7|5
1626936480000|2021-07-22 06:48:00|7169.5|7166.7|7167.6|7164.8|7169.5|7166.7|7167.6|7164.8|418
1626936490000|2021-07-22 06:48:10|7167.5|7164.7|7167.1|7164.3|7167.6|7164.8|7166.6|7163.8|297
1626936500000|2021-07-22 06:48:20|7166.6|7163.8|7166.4|7163.6|7166.9|7164.1|7165.5|7162.7|360
1626936510000|2021-07-22 06:48:30|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.3|7163.5|5
1626936520000|2021-07-22 06:48:40|7167.5|7164.7|7168.9|7166.1|7168.9|7166.1|7167.4|7164.6|13
1626936530000|2021-07-22 06:48:50|7168.8|7166|7168.9|7166.1|7168.9|7166.1|7168.8|7166|3
1626936540000|2021-07-22 06:49:00|7169|7166.2|7170.3|7167.5|7170.4|7167.6|7169|7166.2|3
1626936550000|2021-07-22 06:49:10|7169.5|7166.7|7170.4|7167.6|7170.4|7167.6|7169.4|7166.6|1
1626936560000|2021-07-22 06:49:20|7170.3|7167.5|7170.4|7167.6|7170.4|7167.6|7170.3|7167.5|1
1626936570000|2021-07-22 06:49:30|7170.5|7167.7|7171.3|7168.5|7171.3|7168.5|7170.4|7167.6|7
1626936580000|2021-07-22 06:49:40|7173.4|7170.6|7173.3|7170.5|7173.4|7170.6|7173.3|7170.5|6
1626936590000|2021-07-22 06:49:50|7173.7|7170.9|7175.3|7172.5|7176.3|7173.5|7173.7|7170.9|11
1626936600000|2021-07-22 06:50:00|7174.9|7172.1|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|3
1626936610000|2021-07-22 06:50:10|7173.8|7171|7174.4|7171.6|7174.4|7171.6|7173.8|7171|6
1626936620000|2021-07-22 06:50:20|7173.4|7170.6|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|4
1626936630000|2021-07-22 06:50:30|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|2
1626936640000|2021-07-22 06:50:40|7173.9|7171.1|7173.4|7170.6|7174.3|7171.5|7173.4|7170.6|4
1626936650000|2021-07-22 06:50:50|7173.3|7170.5|7174.9|7172.1|7175.9|7173.1|7172.9|7170.1|26
1626936660000|2021-07-22 06:51:00|7174.7|7171.9|7173.4|7170.6|7174.7|7171.9|7173.3|7170.5|15
1626936670000|2021-07-22 06:51:10|7172.9|7170.1|7173.4|7170.6|7173.9|7171.1|7172.8|7170|5
1626936680000|2021-07-22 06:51:20|7173.5|7170.7|7172.4|7169.6|7173.9|7171.1|7172.4|7169.6|14
1626936690000|2021-07-22 06:51:30|7171.8|7169|7172.2|7169.4|7172.3|7169.5|7171.3|7168.5|24
1626936700000|2021-07-22 06:51:40|7171.8|7169|7170.4|7167.6|7171.9|7169.1|7170.4|7167.6|42
1626936710000|2021-07-22 06:51:50|7170.3|7167.5|7169.9|7167.1|7170.4|7167.6|7169.5|7166.7|5
1626936720000|2021-07-22 06:52:00|7170.3|7167.5|7170.9|7168.1|7170.9|7168.1|7170.3|7167.5|4
1626936730000|2021-07-22 06:52:10|7171.4|7168.6|7171.3|7168.5|7171.4|7168.6|7171.3|7168.5|2
1626936740000|2021-07-22 06:52:20|7171|7168.2|7171.3|7168.5|7171.4|7168.6|7171|7168.2|0
1626936750000|2021-07-22 06:52:30|7170.9|7168.1|7169.4|7166.6|7170.9|7168.1|7169.4|7166.6|6
1626936760000|2021-07-22 06:52:40|7170.4|7167.6|7172.8|7170|7172.8|7170|7170.4|7167.6|4
1626936770000|2021-07-22 06:52:50|7171.9|7169.1|7172.9|7170.1|7172.9|7170.1|7171.4|7168.6|1
1626936780000|2021-07-22 06:53:00|7172.4|7169.6|7171.6|7168.8|7172.9|7170.1|7171.6|7168.8|21
1626936790000|2021-07-22 06:53:10|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|10
1626936800000|2021-07-22 06:53:20|7169.6|7166.8|7169|7166.2|7169.6|7166.8|7169|7166.2|0
1626936810000|2021-07-22 06:53:30|7168.6|7165.8|7166.6|7163.8|7168.6|7165.8|7166.6|7163.8|2
1626936820000|2021-07-22 06:53:40|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165|7162.2|3
1626936830000|2021-07-22 06:53:50|7165.5|7162.7|7165.1|7162.3|7166|7163.2|7165|7162.2|5
1626936840000|2021-07-22 06:54:00|7165.5|7162.7|7166.5|7163.7|7167.5|7164.7|7165.5|7162.7|7
1626936850000|2021-07-22 06:54:10|7166|7163.2|7165.6|7162.8|7166|7163.2|7165|7162.2|3
1626936860000|2021-07-22 06:54:20|7165.5|7162.7|7165|7162.2|7165.6|7162.8|7165|7162.2|1
1626936870000|2021-07-22 06:54:30|7164.5|7161.7|7163.6|7160.8|7164.5|7161.7|7163.5|7160.7|11
1626936880000|2021-07-22 06:54:40|7164.1|7161.3|7165|7162.2|7165.4|7162.6|7164.1|7161.3|2
1626936890000|2021-07-22 06:54:50|7164.6|7161.8|7165.4|7162.6|7165.4|7162.6|7164.5|7161.7|7
1626936900000|2021-07-22 06:55:00|7164.6|7161.8|7164|7161.2|7164.6|7161.8|7164|7161.2|1
1626936920000|2021-07-22 06:55:20|7164.1|7161.3|7164.5|7161.7|7165|7162.2|7164.1|7161.3|3
1626936930000|2021-07-22 06:55:30|7164.9|7162.1|7164.5|7161.7|7165|7162.2|7163|7160.2|39
1626936940000|2021-07-22 06:55:40|7164.6|7161.8|7165.4|7162.6|7165.4|7162.6|7163.5|7160.7|19
1626936950000|2021-07-22 06:55:50|7165.5|7162.7|7165.4|7162.6|7166|7163.2|7165.4|7162.6|5
1626936960000|2021-07-22 06:56:00|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1626936970000|2021-07-22 06:56:10|7165|7162.2|7166.4|7163.6|7166.4|7163.6|7164.5|7161.7|5
1626936980000|2021-07-22 06:56:20|7166.3|7163.5|7165.5|7162.7|7166.3|7163.5|7165.5|7162.7|0
1626936990000|2021-07-22 06:56:30|7165.2|7162.4|7167.5|7164.7|7167.5|7164.7|7165.2|7162.4|3
1626937000000|2021-07-22 06:56:40|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.5|7164.7|3
1626937010000|2021-07-22 06:56:50|7167.8|7165|7166.5|7163.7|7167.8|7165|7166.5|7163.7|0
1626937020000|2021-07-22 06:57:00|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|2
1626937040000|2021-07-22 06:57:20|7165.3|7162.5|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|55
1626937050000|2021-07-22 06:57:30|7165.4|7162.6|7164.5|7161.7|7165.4|7162.6|7164.5|7161.7|0
1626937060000|2021-07-22 06:57:40|7164.6|7161.8|7165.6|7162.8|7165.6|7162.8|7164.5|7161.7|3
1626937070000|2021-07-22 06:57:50|7165.5|7162.7|7165.6|7162.8|7165.6|7162.8|7165.5|7162.7|0
1626937080000|2021-07-22 06:58:00|7166.5|7163.7|7164.9|7162.1|7166.5|7163.7|7164.9|7162.1|3
1626937090000|2021-07-22 06:58:10|7164.5|7161.7|7163.6|7160.8|7165|7162.2|7163.6|7160.8|3
1626937100000|2021-07-22 06:58:20|7163.5|7160.7|7163.6|7160.8|7163.6|7160.8|7163.5|7160.7|0
1626937110000|2021-07-22 06:58:30|7164|7161.2|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|4
1626937120000|2021-07-22 06:58:40|7162.6|7159.8|7161|7158.2|7162.6|7159.8|7160.6|7157.8|71
1626937130000|2021-07-22 06:58:50|7161.5|7158.7|7162.5|7159.7|7162.5|7159.7|7161.1|7158.3|5
1626937140000|2021-07-22 06:59:00|7162.1|7159.3|7160.5|7157.7|7162.6|7159.8|7160.4|7157.6|26
1626937150000|2021-07-22 06:59:10|7160.9|7158.1|7160.5|7157.7|7162.5|7159.7|7158.6|7155.8|55
1626937160000|2021-07-22 06:59:20|7160.6|7157.8|7159.5|7156.7|7161.6|7158.8|7159.4|7156.6|50
1626937170000|2021-07-22 06:59:30|7159.6|7156.8|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|5
1626937180000|2021-07-22 06:59:40|7161.1|7158.3|7162.5|7159.7|7162.6|7159.8|7161.1|7158.3|10
1626937190000|2021-07-22 06:59:50|7162.4|7159.6|7162.5|7159.7|7162.6|7159.8|7161.6|7158.8|7
1626937200000|2021-07-22 07:00:00|7162.1|7159.3|7166|7163.2|7166.1|7163.3|7159.5|7156.7|60
1626937210000|2021-07-22 07:00:10|7166.1|7163.3|7171.6|7168.8|7172.1|7169.3|7166.1|7163.3|14
1626937220000|2021-07-22 07:00:20|7172.1|7169.3|7179.2|7176.4|7181.1|7178.3|7171.6|7168.8|53
1626937230000|2021-07-22 07:00:30|7179.6|7176.8|7180.4|7177.6|7180.6|7177.8|7179|7176.2|18
1626937240000|2021-07-22 07:00:40|7179.5|7176.7|7178.6|7175.8|7179.5|7176.7|7177.6|7174.8|14
1626937250000|2021-07-22 07:00:50|7179.5|7176.7|7178.6|7175.8|7179.6|7176.8|7178.6|7175.8|2
1626937260000|2021-07-22 07:01:00|7178.1|7175.3|7177|7174.2|7178.1|7175.3|7176|7173.2|31
1626937270000|2021-07-22 07:01:10|7176.6|7173.8|7178.6|7175.8|7178.6|7175.8|7176.1|7173.3|22
1626937280000|2021-07-22 07:01:20|7178.5|7175.7|7178.6|7175.8|7180.1|7177.3|7178.5|7175.7|15
1626937290000|2021-07-22 07:01:30|7179.5|7176.7|7179.4|7176.6|7179.5|7176.7|7178.6|7175.8|2
1626937300000|2021-07-22 07:01:40|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|0
1626937310000|2021-07-22 07:01:50|7179.1|7176.3|7179.5|7176.7|7180.1|7177.3|7178.6|7175.8|21
1626937320000|2021-07-22 07:02:00|7180.1|7177.3|7178|7175.2|7180.1|7177.3|7177.6|7174.8|4
1626937330000|2021-07-22 07:02:10|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7176.6|7173.8|99
1626937340000|2021-07-22 07:02:20|7178.1|7175.3|7175|7172.2|7178.1|7175.3|7175|7172.2|4
1626937350000|2021-07-22 07:02:30|7174.6|7171.8|7172|7169.2|7174.6|7171.8|7171.5|7168.7|19
1626937360000|2021-07-22 07:02:40|7171.1|7168.3|7172|7169.2|7172.1|7169.3|7171.1|7168.3|1
1626937370000|2021-07-22 07:02:50|7172.1|7169.3|7172.4|7169.6|7173|7170.2|7172.1|7169.3|4
1626937380000|2021-07-22 07:03:00|7172|7169.2|7169.6|7166.8|7172|7169.2|7169.6|7166.8|14
1626937390000|2021-07-22 07:03:10|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7168.6|7165.8|5
1626937400000|2021-07-22 07:03:20|7170|7167.2|7169.6|7166.8|7170.1|7167.3|7168.7|7165.9|16
1626937410000|2021-07-22 07:03:30|7169.5|7166.7|7169.5|7166.7|7170.1|7167.3|7169.5|7166.7|4
1626937420000|2021-07-22 07:03:40|7169.6|7166.8|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|4
1626937430000|2021-07-22 07:03:50|7169.5|7166.7|7168.5|7165.7|7169.6|7166.8|7168.5|7165.5|9
1626937440000|2021-07-22 07:04:00|7168.1|7165.3|7167.7|7164.9|7169.1|7166.3|7167.5|7164.7|17
1626937450000|2021-07-22 07:04:10|7169|7166.2|7166|7163.2|7169|7166.2|7166|7163.2|2
1626937460000|2021-07-22 07:04:20|7166.1|7163.3|7165|7162.2|7166.5|7163.7|7165|7162.2|1
1626937470000|2021-07-22 07:04:30|7165.1|7162.3|7164.5|7161.7|7165.1|7162.3|7164.5|7161.7|1
1626937480000|2021-07-22 07:04:40|7164.1|7161.3|7157.5|7154.7|7164.1|7161.3|7157.5|7154.7|25
1626937490000|2021-07-22 07:04:50|7157.1|7154.3|7153.9|7151.1|7158.5|7155.7|7153.9|7151.1|43
1626937500000|2021-07-22 07:05:00|7153.5|7150.7|7154.5|7151.7|7155|7152.2|7152.9|7150.1|69
1626937510000|2021-07-22 07:05:10|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7152.9|7150.1|22
1626937520000|2021-07-22 07:05:20|7154.5|7151.7|7159.5|7156.7|7159.6|7156.8|7154.4|7151.6|41
1626937530000|2021-07-22 07:05:30|7159.1|7156.3|7159.6|7156.8|7160.1|7157.3|7158.4|7155.6|22
1626937540000|2021-07-22 07:05:40|7159.5|7156.7|7157|7154.2|7159.5|7156.7|7157|7154.2|4
1626937550000|2021-07-22 07:05:50|7156.1|7153.3|7156|7153.2|7157.5|7154.7|7156|7153.2|1
1626937560000|2021-07-22 07:06:00|7155.6|7152.8|7156.4|7153.6|7156.4|7153.6|7155.6|7152.8|6
1626937570000|2021-07-22 07:06:10|7156.5|7153.7|7158.6|7155.8|7159|7156.2|7156.4|7153.6|12
1626937580000|2021-07-22 07:06:20|7159.1|7156.3|7159.5|7156.7|7159.5|7156.7|7159.1|7156.3|2
1626937590000|2021-07-22 07:06:30|7159.6|7156.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|4
1626937600000|2021-07-22 07:06:40|7157.5|7154.7|7157|7154.2|7157.6|7154.8|7157|7154.2|2
1626937610000|2021-07-22 07:06:50|7157.1|7154.3|7157.5|7154.7|7158.4|7155.6|7157.1|7154.3|5
1626937620000|2021-07-22 07:07:00|7157|7154.2|7156.6|7153.8|7157|7154.2|7156|7153.2|4
1626937630000|2021-07-22 07:07:10|7156.7|7153.9|7155|7152.2|7157.1|7154.3|7155|7152.2|9
1626937640000|2021-07-22 07:07:20|7154.5|7151.7|7152.6|7149.8|7154.5|7151.7|7152.5|7149.7|22
1626937650000|2021-07-22 07:07:30|7152.5|7149.7|7156.1|7153.3|7156.1|7153.3|7152.1|7149.3|23
1626937660000|2021-07-22 07:07:40|7155.7|7152.9|7156.5|7153.7|7156.6|7153.8|7155.6|7152.8|3
1626937670000|2021-07-22 07:07:50|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7157|7154.2|1
1626937680000|2021-07-22 07:08:00|7157|7154.2|7157|7154.2|7157.5|7154.7|7156.6|7153.8|2
1626937690000|2021-07-22 07:08:10|7157.5|7154.7|7157.5|7154.7|7157.6|7154.8|7156.6|7153.8|4
1626937700000|2021-07-22 07:08:20|7157.4|7154.6|7157|7154.2|7157.5|7154.7|7157|7154.2|0
1626937710000|2021-07-22 07:08:30|7156.6|7153.8|7158.6|7155.8|7158.6|7155.8|7156.1|7153.3|31
1626937720000|2021-07-22 07:08:40|7159|7156.2|7160|7157.2|7160.1|7157.3|7159|7156.2|42
1626937730000|2021-07-22 07:08:50|7160.1|7157.3|7157.6|7154.8|7160.1|7157.3|7156.4|7153.6|370
1626937740000|2021-07-22 07:09:00|7158.5|7155.7|7159|7156.2|7159.5|7156.7|7158.5|7155.7|2
1626937750000|2021-07-22 07:09:10|7159.1|7156.3|7159.5|7156.7|7159.5|7156.7|7159|7156.2|0
1626937760000|2021-07-22 07:09:20|7159.4|7156.6|7161.4|7158.6|7161.5|7158.7|7159.4|7156.6|3
1626937770000|2021-07-22 07:09:30|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|0
1626937780000|2021-07-22 07:09:40|7162.5|7159.7|7162.5|7159.7|7163.5|7160.7|7162|7159.2|28
1626937800000|2021-07-22 07:10:00|7162.1|7159.3|7164.5|7161.7|7164.5|7161.7|7162|7159.2|20
1626937810000|2021-07-22 07:10:10|7165.5|7162.7|7168.5|7165.7|7168.6|7165.8|7165.5|7162.7|10
1626937820000|2021-07-22 07:10:20|7169|7166.2|7170.5|7167.7|7170.5|7167.7|7169|7166.2|14
1626937830000|2021-07-22 07:10:30|7169.5|7166.7|7168.6|7165.8|7169.5|7166.7|7167.5|7164.7|48
1626937840000|2021-07-22 07:10:40|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7167.5|7164.7|15
1626937850000|2021-07-22 07:10:50|7168.1|7165.3|7165.4|7162.6|7168.1|7165.3|7165.4|7162.6|32
1626937860000|2021-07-22 07:11:00|7165.5|7162.7|7162.6|7159.8|7167.1|7163.8|7162.5|7159.7|4
1626937870000|2021-07-22 07:11:10|7162.5|7159.7|7162.6|7159.8|7162.6|7159.8|7161.5|7158.7|0
1626937880000|2021-07-22 07:11:20|7163|7160.2|7162.4|7159.6|7163.1|7160.3|7162.4|7159.6|2
1626937890000|2021-07-22 07:11:30|7162.5|7159.7|7164.1|7161.3|7164.1|7161.3|7162.5|7159.7|6
1626937900000|2021-07-22 07:11:40|7164|7161.2|7163.6|7160.8|7164.1|7161.3|7163.5|7160.7|4
1626937910000|2021-07-22 07:11:50|7163.5|7160.7|7163.6|7160.8|7163.6|7160.8|7163.5|7160.7|0
1626937920000|2021-07-22 07:12:00|7164|7161.2|7162|7159.2|7164|7161.2|7162|7159.2|3
1626937930000|2021-07-22 07:12:10|7161.5|7158.7|7159.5|7156.7|7161.5|7158.7|7159.5|7156.7|10
1626937940000|2021-07-22 07:12:20|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|4
1626937950000|2021-07-22 07:12:30|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7157.5|7154.7|11
1626937960000|2021-07-22 07:12:40|7158.5|7155.7|7160|7157.2|7160|7157.2|7158.5|7155.7|4
1626937970000|2021-07-22 07:12:50|7159.5|7156.7|7159.6|7156.8|7159.6|7156.8|7158.5|7155.7|2
1626937980000|2021-07-22 07:13:00|7159.4|7156.6|7159|7156.2|7159.4|7156.6|7158.5|7155.7|1
1626937990000|2021-07-22 07:13:10|7158.4|7155.6|7157|7154.2|7158.4|7155.6|7157|7154.2|5
1626938000000|2021-07-22 07:13:20|7156.9|7154.1|7156.1|7153.3|7157|7154.2|7156|7153.2|11
1626938010000|2021-07-22 07:13:30|7156.6|7153.8|7153|7150.2|7156.6|7153.8|7151.5|7148.1|70
1626938020000|2021-07-22 07:13:40|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152|7149.2|4
1626938030000|2021-07-22 07:13:50|7153.4|7150.6|7153.5|7150.7|7153.5|7150.7|7152.7|7149.9|1
1626938040000|2021-07-22 07:14:00|7153.4|7150.6|7154.1|7151.3|7154.1|7151.3|7152.7|7149.9|3
1626938050000|2021-07-22 07:14:10|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|2
1626938060000|2021-07-22 07:14:20|7153.1|7150.3|7156.6|7153.8|7157.6|7154.8|7153.1|7150.3|38
1626938070000|2021-07-22 07:14:30|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156|7153.2|0
1626938080000|2021-07-22 07:14:40|7156.2|7153.4|7156.6|7153.8|7157.1|7154.3|7156.2|7153.4|1
1626938090000|2021-07-22 07:14:50|7156.7|7153.9|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|4
1626938100000|2021-07-22 07:15:00|7157.6|7154.8|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|50
1626938110000|2021-07-22 07:15:10|7158.1|7155.3|7159.6|7156.8|7159.6|7156.8|7158.1|7155.3|0
1626938120000|2021-07-22 07:15:20|7159.1|7156.3|7160.5|7157.7|7160.6|7157.8|7158.6|7155.8|5
1626938130000|2021-07-22 07:15:30|7160.6|7157.8|7164.5|7161.7|7164.5|7161.7|7160.6|7157.8|10
1626938140000|2021-07-22 07:15:40|7165|7162.2|7166.4|7163.6|7167|7164.2|7165|7162.2|35
1626938150000|2021-07-22 07:15:50|7166|7163.2|7166.4|7163.6|7166.6|7163.8|7165.5|7162.7|42
1626938160000|2021-07-22 07:16:00|7165.6|7162.8|7165.5|7162.7|7165.6|7162.8|7165.4|7162.6|1
1626938170000|2021-07-22 07:16:10|7165.9|7163.1|7165.6|7162.8|7167.1|7164.3|7165.6|7162.7|2
1626938180000|2021-07-22 07:16:20|7165.4|7162.6|7165.6|7162.8|7165.6|7162.8|7165|7162.2|1
1626938190000|2021-07-22 07:16:30|7165.1|7162.3|7166|7163.2|7166.6|7163.8|7165.1|7162.3|1
1626938200000|2021-07-22 07:16:40|7165.7|7162.9|7166.1|7163.3|7166.1|7163.3|7165.5|7162.7|8
1626938210000|2021-07-22 07:16:50|7166.6|7163.8|7165.1|7162.3|7166.6|7163.8|7164.5|7161.7|25
1626938220000|2021-07-22 07:17:00|7165.3|7162.5|7165.6|7162.8|7165.6|7162.8|7165.3|7162.5|1
1626938230000|2021-07-22 07:17:10|7165.4|7162.6|7163.1|7160.3|7165.4|7162.6|7163.1|7160.3|25
1626938240000|2021-07-22 07:17:20|7163.5|7160.7|7162.5|7159.7|7165|7162.2|7161.5|7158.7|16
1626938250000|2021-07-22 07:17:30|7162.6|7159.8|7162.6|7159.8|7164.1|7161.3|7162.6|7159.8|1
1626938270000|2021-07-22 07:17:50|7162.1|7159.3|7160.6|7157.8|7162.1|7159.3|7159.6|7156.8|16
1626938280000|2021-07-22 07:18:00|7160.7|7157.9|7159|7156.2|7161.1|7158.3|7158.9|7156.1|14
1626938290000|2021-07-22 07:18:10|7158.6|7155.8|7157.9|7155.1|7159.1|7156.3|7157.9|7155.1|21
1626938300000|2021-07-22 07:18:20|7157.5|7154.7|7157|7154.2|7158.1|7155.3|7157|7154.2|9
1626938310000|2021-07-22 07:18:30|7156.2|7153.4|7155.6|7152.8|7156.2|7153.4|7155.5|7152.7|3
1626938320000|2021-07-22 07:18:40|7155.7|7152.9|7156.6|7153.8|7156.6|7153.8|7155.7|7152.9|2
1626938330000|2021-07-22 07:18:50|7157.5|7154.7|7157.6|7154.8|7157.6|7154.8|7157.5|7154.7|0
1626938340000|2021-07-22 07:19:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|8
1626938350000|2021-07-22 07:19:10|7158|7155.2|7157.1|7154.3|7158|7155.2|7156.6|7153.8|5
1626938360000|2021-07-22 07:19:20|7157|7154.2|7156.6|7153.8|7157|7154.2|7155.5|7152.7|20
1626938370000|2021-07-22 07:19:30|7157.1|7154.3|7157.1|7154.3|7157.5|7154.7|7156.7|7153.9|1
1626938380000|2021-07-22 07:19:40|7157|7154.2|7155.5|7152.7|7157.1|7154.3|7155.5|7152.7|5
1626938390000|2021-07-22 07:19:50|7155.6|7152.8|7155.5|7152.7|7155.6|7152.8|7155.5|7152.7|4
1626938400000|2021-07-22 07:20:00|7155.1|7152.3|7156|7153.2|7157|7154.2|7155.1|7152.3|16
1626938410000|2021-07-22 07:20:10|7155.5|7152.7|7156|7153.2|7156.1|7153.3|7155.5|7152.7|0
1626938420000|2021-07-22 07:20:20|7155.5|7152.7|7155.6|7152.8|7155.6|7152.8|7155.5|7152.7|0
1626938430000|2021-07-22 07:20:30|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|0
1626938440000|2021-07-22 07:20:40|7155.6|7152.8|7156.2|7153.4|7157.6|7154.8|7155.5|7152.7|46
1626938450000|2021-07-22 07:20:50|7157.5|7154.7|7153.4|7150.6|7157.6|7154.8|7152.5|7149.7|97
1626938460000|2021-07-22 07:21:00|7153|7150.2|7148.5|7145.7|7153|7150.2|7147.5|7144.7|43
1626938470000|2021-07-22 07:21:10|7149.4|7146.6|7151.1|7148.3|7151.1|7148.3|7149|7146.2|53
1626938480000|2021-07-22 07:21:20|7151|7148.2|7155.6|7152.8|7155.6|7152.8|7151|7148.2|4
1626938490000|2021-07-22 07:21:30|7155.9|7153.1|7156.9|7154.1|7157.5|7154.7|7155.5|7152.7|3
1626938500000|2021-07-22 07:21:40|7156.1|7153.3|7152.5|7149.7|7156.1|7153.3|7152.5|7149.7|10
1626938510000|2021-07-22 07:21:50|7152.9|7150.1|7151.9|7149.1|7153|7150.2|7151|7148.2|68
1626938520000|2021-07-22 07:22:00|7151.4|7148.6|7149.6|7146.8|7151.5|7148.7|7149.5|7146.7|30
1626938530000|2021-07-22 07:22:10|7149.5|7146.7|7149.4|7146.6|7150.5|7147.7|7149.4|7146.6|11
1626938540000|2021-07-22 07:22:20|7149.5|7146.7|7150|7147.2|7150|7147.2|7148.5|7145.7|30
1626938550000|2021-07-22 07:22:30|7151.5|7148.7|7152.6|7149.8|7152.9|7150.1|7151.5|7148.7|22
1626938560000|2021-07-22 07:22:40|7152.5|7149.7|7152.9|7150.1|7153|7150.2|7152.4|7149.6|0
1626938570000|2021-07-22 07:22:50|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7151.9|7149.1|15
1626938580000|2021-07-22 07:23:00|7152.5|7149.7|7153.4|7150.6|7153.4|7150.6|7152.4|7149.6|1
1626938590000|2021-07-22 07:23:10|7153.6|7150.8|7153.9|7151.1|7154|7151.2|7153.6|7150.8|11
1626938600000|2021-07-22 07:23:20|7154|7151.2|7154.9|7152.1|7155|7152.2|7153.9|7151.1|12
1626938610000|2021-07-22 07:23:30|7155|7152.2|7153.4|7150.6|7155.5|7152.7|7153.4|7150.6|3
1626938620000|2021-07-22 07:23:40|7154|7151.2|7153.6|7150.8|7154|7151.2|7153.5|7150.7|0
1626938630000|2021-07-22 07:23:50|7153.5|7150.7|7153.6|7150.8|7153.6|7150.8|7152.5|7149.1|14
1626938640000|2021-07-22 07:24:00|7153.5|7150.7|7155.1|7152.3|7155.1|7152.3|7153.1|7150.3|2
1626938650000|2021-07-22 07:24:10|7155.6|7152.8|7155.5|7152.7|7155.6|7152.8|7155.5|7152.7|0
1626938660000|2021-07-22 07:24:20|7155.6|7152.8|7158.1|7155.3|7158.1|7155.3|7155.6|7152.8|1
1626938670000|2021-07-22 07:24:30|7158.3|7155.5|7158.7|7155.9|7159.9|7157.1|7158.3|7155.5|1
1626938680000|2021-07-22 07:24:40|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|3
1626938690000|2021-07-22 07:24:50|7159.6|7156.8|7159.6|7156.8|7160.6|7157.8|7159.5|7156.7|6
1626938700000|2021-07-22 07:25:00|7159.5|7156.7|7159.5|7156.7|7159.6|7156.8|7159.4|7156.6|0
1626938710000|2021-07-22 07:25:10|7159.7|7156.9|7161|7158.2|7161.6|7158.8|7159.7|7156.9|40
1626938720000|2021-07-22 07:25:20|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|11
1626938730000|2021-07-22 07:25:30|7161.1|7158.3|7161.1|7158.3|7162|7159.2|7161.1|7158.3|4
1626938740000|2021-07-22 07:25:40|7161.6|7158.8|7163.1|7160.3|7163.1|7160.3|7161.6|7158.8|0
1626938750000|2021-07-22 07:25:50|7163.6|7160.8|7163.6|7160.8|7164.6|7161.8|7163.1|7160.3|14
1626938760000|2021-07-22 07:26:00|7164|7161.2|7165.1|7162.3|7165.1|7162.3|7164|7161.2|3
1626938770000|2021-07-22 07:26:10|7165.6|7162.8|7165.7|7162.9|7165.7|7162.9|7165.1|7162.3|10
1626938780000|2021-07-22 07:26:20|7166.1|7163.3|7165|7162.2|7166.1|7163.3|7165|7162.2|21
1626938790000|2021-07-22 07:26:30|7164.6|7161.8|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|1
1626938800000|2021-07-22 07:26:40|7163.5|7160.7|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|10
1626938810000|2021-07-22 07:26:50|7164.1|7161.3|7162.6|7159.8|7164.1|7161.3|7162.1|7159.3|16
1626938820000|2021-07-22 07:27:00|7162.5|7159.7|7162.5|7159.7|7164|7161.2|7162.5|7159.7|5
1626938830000|2021-07-22 07:27:10|7161.7|7158.9|7161|7158.2|7162|7159.2|7161|7158.2|4
1626938840000|2021-07-22 07:27:20|7160.5|7157.7|7161|7158.2|7161|7158.2|7160|7157.2|12
1626938850000|2021-07-22 07:27:30|7160.5|7157.7|7160|7157.2|7160.5|7157.7|7160|7157.2|1
1626938860000|2021-07-22 07:27:40|7159.9|7157.1|7161.1|7158.3|7161.1|7158.3|7159.9|7157.1|57
1626938870000|2021-07-22 07:27:50|7160.4|7157.6|7160.6|7157.8|7161|7158.2|7160.1|7157.3|8
1626938880000|2021-07-22 07:28:00|7160.4|7157.6|7157.1|7154.3|7160.4|7157.6|7157.1|7154.3|7
1626938890000|2021-07-22 07:28:10|7155.9|7153.1|7154.6|7151.8|7156.1|7153.3|7154|7151.2|25
1626938900000|2021-07-22 07:28:20|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7153.6|7150.8|4
1626938910000|2021-07-22 07:28:30|7155|7152.2|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|2
1626938920000|2021-07-22 07:28:40|7153.6|7150.8|7155.1|7152.3|7155.1|7152.3|7153.6|7150.8|3
1626938930000|2021-07-22 07:28:50|7154.6|7151.8|7155.2|7152.4|7155.2|7152.4|7154.6|7151.8|2
1626938940000|2021-07-22 07:29:00|7155.6|7152.8|7156.1|7153.3|7157.6|7154.8|7155.6|7152.8|6
1626938950000|2021-07-22 07:29:10|7155.6|7152.8|7156|7153.2|7156.1|7153.3|7155.5|7152.7|8
1626938960000|2021-07-22 07:29:20|7156.6|7153.8|7157|7154.2|7157.1|7154.3|7155.5|7152.7|11
1626938970000|2021-07-22 07:29:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|1
1626938980000|2021-07-22 07:29:40|7156.9|7154.1|7156.6|7153.8|7156.9|7154.1|7156.5|7153.7|2
1626938990000|2021-07-22 07:29:50|7157.1|7154.3|7158|7155.2|7158.1|7155.3|7157|7154.2|3
1626939000000|2021-07-22 07:30:00|7158.5|7155.7|7159.4|7156.6|7160.4|7157.6|7158|7155.2|6
1626939010000|2021-07-22 07:30:10|7159.5|7156.7|7159.1|7156.3|7159.5|7156.7|7158.5|7155.7|1
1626939020000|2021-07-22 07:30:20|7158.6|7155.8|7160.1|7157.3|7160.1|7157.3|7158.5|7155.7|13
1626939030000|2021-07-22 07:30:30|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|4
1626939040000|2021-07-22 07:30:40|7160.7|7157.9|7161|7158.2|7161.4|7158.6|7160.5|7157.7|21
1626939050000|2021-07-22 07:30:50|7160.5|7157.7|7160.1|7157.3|7160.5|7157.7|7159.6|7156.8|13
1626939060000|2021-07-22 07:31:00|7159.6|7156.8|7158.5|7155.7|7159.6|7156.8|7158.5|7155.7|20
1626939070000|2021-07-22 07:31:10|7158.9|7156.1|7156.7|7153.9|7159|7156.2|7156.6|7153.8|15
1626939080000|2021-07-22 07:31:20|7157.1|7154.3|7156.5|7153.7|7157.1|7154.3|7156.5|7153.7|5
1626939090000|2021-07-22 07:31:30|7156.1|7153.3|7155.5|7152.7|7156.1|7153.3|7155.4|7152.6|15
1626939100000|2021-07-22 07:31:40|7156|7153.2|7156.1|7153.3|7156.1|7153.3|7156|7153.2|4
1626939110000|2021-07-22 07:31:50|7157.1|7154.3|7155.6|7152.8|7157.1|7154.3|7155.6|7152.8|5
1626939120000|2021-07-22 07:32:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7154.6|7151.8|0
1626939130000|2021-07-22 07:32:10|7155|7152.2|7152.5|7149.7|7155.5|7152.7|7152.5|7149.7|19
1626939140000|2021-07-22 07:32:20|7152.1|7149.3|7152.5|7149.7|7153.1|7150.3|7152.1|7149.3|12
1626939150000|2021-07-22 07:32:30|7153.1|7150.3|7155.6|7152.8|7155.6|7152.8|7153.1|7150.3|2
1626939160000|2021-07-22 07:32:40|7155.5|7152.7|7151.1|7148.3|7155.5|7152.7|7150.5|7147.7|28
1626939170000|2021-07-22 07:32:50|7151.5|7148.7|7150.4|7147.6|7152.4|7149.6|7150.4|7147.6|14
1626939180000|2021-07-22 07:33:00|7149.5|7146.7|7147.6|7144.8|7149.6|7146.8|7147.5|7144.7|8
1626939190000|2021-07-22 07:33:10|7147.5|7144.7|7149.7|7146.9|7150|7147.2|7147.5|7144.7|51
1626939200000|2021-07-22 07:33:20|7150.5|7147.7|7150.6|7147.8|7150.6|7147.8|7150.5|7147.7|3
1626939210000|2021-07-22 07:33:30|7150|7147.2|7150.6|7147.8|7150.6|7147.8|7150|7147.2|3
1626939220000|2021-07-22 07:33:40|7151.5|7148.7|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|96
1626939230000|2021-07-22 07:33:50|7151.7|7148.9|7154.6|7151.8|7156.1|7153.3|7151.7|7148.9|50
1626939240000|2021-07-22 07:34:00|7154.7|7151.9|7156.1|7153.3|7156.1|7153.3|7153.6|7150.8|3
1626939250000|2021-07-22 07:34:10|7156.2|7153.4|7157|7154.2|7158.1|7155.3|7156.2|7153.4|14
1626939260000|2021-07-22 07:34:20|7156.7|7153.9|7158|7155.2|7158|7155.2|7156.5|7153.7|122
1626939270000|2021-07-22 07:34:30|7157.5|7154.7|7156.5|7153.7|7157.5|7154.7|7156.5|7153.7|3
1626939280000|2021-07-22 07:34:40|7156.1|7153.3|7156.6|7153.8|7156.6|7153.8|7155.7|7152.9|13
1626939290000|2021-07-22 07:34:50|7155.6|7152.8|7154.7|7151.9|7155.6|7152.8|7154.6|7151.8|6
1626939300000|2021-07-22 07:35:00|7155.1|7152.3|7153.6|7150.8|7155.1|7152.3|7153.6|7150.8|4
1626939310000|2021-07-22 07:35:10|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|7
1626939320000|2021-07-22 07:35:20|7155|7152.2|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|71
1626939330000|2021-07-22 07:35:30|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7153.6|7150.8|0
1626939340000|2021-07-22 07:35:40|7153.1|7150.3|7152.1|7149.3|7153.1|7150.3|7152.1|7149.3|2
1626939350000|2021-07-22 07:35:50|7153|7150.2|7152.1|7149.3|7153.1|7150.3|7152.1|7149.3|8
1626939360000|2021-07-22 07:36:00|7151.1|7148.3|7154.6|7151.8|7154.6|7151.8|7150.1|7147.3|24
1626939370000|2021-07-22 07:36:10|7155|7152.2|7155.1|7152.3|7155.1|7152.3|7155|7152.2|0
1626939380000|2021-07-22 07:36:20|7155.3|7152.5|7157|7154.2|7157.1|7154.3|7155.3|7152.5|3
1626939390000|2021-07-22 07:36:30|7157.1|7154.3|7158.5|7155.7|7159.1|7156.3|7157.1|7154.3|5
1626939400000|2021-07-22 07:36:40|7158.6|7155.8|7158.6|7155.8|7159.1|7156.3|7157.5|7154.7|22
1626939410000|2021-07-22 07:36:50|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.6|7155.8|38
1626939420000|2021-07-22 07:37:00|7159.5|7156.7|7160|7157.2|7160.5|7157.7|7159.1|7156.3|28
1626939430000|2021-07-22 07:37:10|7159.6|7156.8|7159.5|7156.7|7160.1|7157.3|7159.5|7156.7|2
1626939440000|2021-07-22 07:37:20|7159.4|7156.6|7155.1|7152.3|7159.4|7156.6|7153.9|7151.1|162
1626939450000|2021-07-22 07:37:30|7155.2|7152.4|7155.1|7152.3|7155.6|7152.8|7155.1|7152.3|3
1626939460000|2021-07-22 07:37:40|7155|7152.2|7155.1|7152.3|7155.1|7152.3|7155|7152.2|0
1626939470000|2021-07-22 07:37:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1626939480000|2021-07-22 07:38:00|7154|7151.2|7153.6|7150.8|7154.5|7151.7|7153.6|7150.8|13
1626939490000|2021-07-22 07:38:10|7153.1|7150.3|7153.7|7150.9|7153.7|7150.9|7153.1|7150.3|0
1626939500000|2021-07-22 07:38:20|7154.5|7151.7|7157.1|7154.3|7157.1|7154.3|7154.5|7151.7|16
1626939510000|2021-07-22 07:38:30|7157|7154.2|7159|7156.2|7159.1|7156.3|7156.7|7153.9|2
1626939520000|2021-07-22 07:38:40|7158.7|7155.9|7158.5|7155.7|7159.1|7156.3|7158.5|7155.7|6
1626939540000|2021-07-22 07:39:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.5|7154.7|13
1626939550000|2021-07-22 07:39:10|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|19
1626939560000|2021-07-22 07:39:20|7156.5|7153.7|7158.1|7155.3|7158.6|7155.8|7156.5|7153.7|19
1626939570000|2021-07-22 07:39:30|7159|7156.2|7157.3|7154.5|7159.1|7156.3|7157.1|7154.3|71
1626939580000|2021-07-22 07:39:40|7158.1|7155.3|7158.6|7155.8|7158.7|7155.9|7157.6|7154.8|9
1626939590000|2021-07-22 07:39:50|7158.5|7155.7|7157.1|7154.3|7158.5|7155.7|7157.1|7154.3|1
1626939600000|2021-07-22 07:40:00|||||||||2
1626939610000|2021-07-22 07:40:10|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|12
1626939620000|2021-07-22 07:40:20|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|0
1626939630000|2021-07-22 07:40:30|7157.7|7154.9|7158.1|7155.3|7158.5|7155.7|7157.7|7154.9|6
1626939650000|2021-07-22 07:40:50|7157.8|7155|7157.6|7154.8|7158|7155.2|7157.5|7154.7|9
1626939660000|2021-07-22 07:41:00|7157.5|7154.7|7157.6|7154.8|7157.6|7154.8|7157.5|7154.7|0
1626939670000|2021-07-22 07:41:10|7157.7|7154.9|7159.1|7156.3|7159.1|7156.3|7157.7|7154.9|6
1626939680000|2021-07-22 07:41:20|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|4
1626939690000|2021-07-22 07:41:30|7160.5|7157.7|7159.8|7157|7160.5|7157.7|7159.8|7157|11
1626939700000|2021-07-22 07:41:40|7159.5|7156.7|7156.3|7153.5|7159.6|7156.8|7154.2|7151.4|912
1626939710000|2021-07-22 07:41:50|7156.2|7153.4|7155.8|7153|7156.8|7154|7154.8|7152|79
1626939720000|2021-07-22 07:42:00|7155.6|7152.8|7153.3|7150.5|7155.6|7152.8|7153.2|7150.4|28
1626939730000|2021-07-22 07:42:10|7153.8|7151|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|5
1626939740000|2021-07-22 07:42:20|7152.8|7150|7151.3|7148.5|7152.8|7150|7151.2|7148.4|29
1626939750000|2021-07-22 07:42:30|7151.2|7148.4|7148.3|7145.5|7151.2|7148.4|7147.5|7144.7|128
1626939760000|2021-07-22 07:42:40|7148.8|7146|7150.2|7147.4|7150.3|7147.5|7148.8|7146|3
1626939770000|2021-07-22 07:42:50|7150.1|7147.3|7149.3|7146.5|7150.1|7147.3|7149.2|7146.4|1
1626939780000|2021-07-22 07:43:00|7149.2|7146.4|7148.3|7145.5|7149.3|7146.5|7148.2|7145.4|5
1626939790000|2021-07-22 07:43:10|7149.2|7146.4|7148.2|7145.4|7150.2|7147.4|7148.2|7145.4|12
1626939800000|2021-07-22 07:43:20|7148.3|7145.5|7149.2|7146.4|7149.3|7146.5|7148.2|7145.4|1
1626939810000|2021-07-22 07:43:30|7149.3|7146.5|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|0
1626939820000|2021-07-22 07:43:40|7150.2|7147.4|7150.1|7147.3|7150.3|7147.5|7150.1|7147.3|0
1626939830000|2021-07-22 07:43:50|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.6|7146.8|7
1626939840000|2021-07-22 07:44:00|7149.2|7146.4|7149.2|7146.4|7149.8|7147|7149.2|7146.4|5
1626939850000|2021-07-22 07:44:10|7148.8|7146|7149|7146.2|7149.3|7146.5|7148.8|7146|1
1626939860000|2021-07-22 07:44:20|7149.2|7146.4|7149.3|7146.5|7149.3|7146.5|7149.2|7146.4|2
1626939870000|2021-07-22 07:44:30|7149.5|7146.7|7149.3|7146.5|7150.3|7147.5|7149.2|7146.4|0
1626939880000|2021-07-22 07:44:40|7149.6|7146.8|7150.3|7147.5|7150.3|7147.5|7149.6|7146.8|0
1626939890000|2021-07-22 07:44:50|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|1
1626939900000|2021-07-22 07:45:00|7150.2|7147.4|7155.1|7152.3|7155.4|7152.6|7150.2|7147.4|487
1626939910000|2021-07-22 07:45:10|7153.4|7150.6|7153.4|7150.6|7153.6|7150.8|7152.9|7150.1|19
1626939920000|2021-07-22 07:45:20|7153.8|7151|7153.3|7150.5|7154.4|7151.6|7152.3|7149.5|22
1626939930000|2021-07-22 07:45:30|7152.9|7150.1|7152.8|7150|7152.9|7150.1|7152.8|7150|0
1626939940000|2021-07-22 07:45:40|7152.6|7149.8|7153.7|7150.9|7153.7|7150.9|7152.6|7149.8|11
1626939950000|2021-07-22 07:45:50|7153.9|7151.1|7156.4|7153.6|7157.6|7154.8|7153.9|7151.1|4
1626939960000|2021-07-22 07:46:00|7156.6|7153.8|7155.9|7153.1|7156.6|7153.8|7155.9|7153.1|3
1626939970000|2021-07-22 07:46:10|7156.1|7153.3|7157.6|7154.8|7158.1|7155.3|7156.1|7153.3|93
1626939980000|2021-07-22 07:46:20|7157.4|7154.6|7157.3|7154.5|7157.4|7154.6|7157.3|7154.5|0
1626939990000|2021-07-22 07:46:30|7156.9|7154.1|7157.4|7154.6|7157.9|7155.1|7156.6|7153.8|27
1626940000000|2021-07-22 07:46:40|7157.3|7154.5|7156.6|7153.8|7157.3|7154.5|7156.6|7153.8|1
1626940010000|2021-07-22 07:46:50|7156.7|7153.9|7158.9|7156.1|7158.9|7156.1|7156.7|7153.9|1
1626940020000|2021-07-22 07:47:00|7158.6|7155.8|7155.9|7153.1|7158.6|7155.8|7155.9|7153.1|19
1626940030000|2021-07-22 07:47:10|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1626940040000|2021-07-22 07:47:20|7156.1|7153.3|7152.9|7150.1|7156.1|7153.3|7152.8|7150|22
1626940050000|2021-07-22 07:47:30|7152.4|7149.6|7150.7|7147.9|7152.6|7149.8|7150.1|7147.3|11
1626940060000|2021-07-22 07:47:40|7151.6|7148.8|7152.9|7150.1|7153.4|7150.6|7151.6|7148.8|14
1626940070000|2021-07-22 07:47:50|7152.8|7150|7152.4|7149.6|7152.8|7150|7152.4|7149.6|9
1626940080000|2021-07-22 07:48:00|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.6|7148.8|5
1626940090000|2021-07-22 07:48:10|7152.4|7149.6|7152.9|7150.1|7153.4|7150.6|7152.4|7149.6|4
1626940100000|2021-07-22 07:48:20|7153.1|7150.3|7153.4|7150.6|7153.4|7150.6|7153.1|7150.3|1
1626940110000|2021-07-22 07:48:30|7153.1|7150.3|7152.3|7149.5|7154.6|7151.8|7151.8|7149|263
1626940120000|2021-07-22 07:48:40|7152.8|7150|7153.3|7150.5|7153.3|7150.5|7152.8|7150|4
1626940130000|2021-07-22 07:48:50|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1626940140000|2021-07-22 07:49:00|7153.1|7150.3|7151.2|7148.4|7153.1|7150.3|7151.2|7148.4|1
1626940150000|2021-07-22 07:49:10|7150.8|7148|7149.6|7146.8|7150.8|7148|7149.6|7146.8|11
1626940160000|2021-07-22 07:49:20|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|3
1626940170000|2021-07-22 07:49:30|7150.3|7147.5|7150.8|7148|7150.8|7148|7150.3|7147.5|12
1626940180000|2021-07-22 07:49:40|7151.1|7148.3|7153.8|7151|7153.8|7151|7151.1|7148.3|0
1626940190000|2021-07-22 07:49:50|7153.9|7151.1|7154.3|7151.5|7154.8|7152|7153.9|7151.1|3
1626940200000|2021-07-22 07:50:00|7154.2|7151.4|7154.8|7152|7154.8|7152|7153.8|7151|1
1626940210000|2021-07-22 07:50:10|7155.2|7152.4|7156.8|7154|7156.8|7154|7155.2|7152.4|1
1626940220000|2021-07-22 07:50:20|7157.6|7154.8|7159.2|7156.4|7159.2|7156.4|7157.6|7154.8|8
1626940230000|2021-07-22 07:50:30|7158.7|7155.9|7158.8|7156|7158.8|7156|7158.7|7155.9|16
1626940240000|2021-07-22 07:50:40|7159.7|7156.9|7159.7|7156.9|7159.8|7157|7159.2|7156.4|0
1626940250000|2021-07-22 07:50:50|7159.8|7157|7160.2|7157.4|7160.3|7157.5|7159.8|7157|2
1626940260000|2021-07-22 07:51:00|7160.8|7158|7161.2|7158.4|7161.8|7159|7160.8|7158|16
1626940270000|2021-07-22 07:51:10|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|6
1626940280000|2021-07-22 07:51:20|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7160.2|7157.4|22
1626940290000|2021-07-22 07:51:30|7160.7|7157.9|7159.8|7157|7160.8|7158|7159.4|7156.6|11
1626940300000|2021-07-22 07:51:40|7160.6|7157.8|7159.1|7156.3|7160.8|7158|7158.8|7156|17
1626940310000|2021-07-22 07:51:50|7159.8|7157|7160.8|7158|7161.3|7158.5|7159.8|7157|12
1626940320000|2021-07-22 07:52:00|7160.7|7157.9|7159.8|7157|7160.7|7157.9|7159.2|7156.4|6
1626940330000|2021-07-22 07:52:10|7159.2|7156.4|7159.4|7156.6|7159.4|7156.6|7159.2|7156.4|1
1626940340000|2021-07-22 07:52:20|7159.3|7156.5|7159.3|7156.5|7159.8|7157|7159.2|7156.4|7
1626940350000|2021-07-22 07:52:30|7159.2|7156.4|7159.8|7157|7159.8|7157|7157.8|7155|8
1626940360000|2021-07-22 07:52:40|||||||||3
1626940370000|2021-07-22 07:52:50|7160.8|7158|7161.2|7158.4|7161.8|7159|7160.8|7158|7
1626940380000|2021-07-22 07:53:00|7161.3|7158.5|7160.7|7157.9|7161.3|7158.5|7160.7|7157.9|1
1626940390000|2021-07-22 07:53:10|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1626940400000|2021-07-22 07:53:20|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.3|7156.5|10
1626940410000|2021-07-22 07:53:30|7159.9|7157.1|7160.1|7157.3|7161.2|7158.4|7159.9|7157.1|25
1626940420000|2021-07-22 07:53:40|7158.8|7156|7157.7|7154.9|7158.8|7156|7157.7|7154.9|3
1626940430000|2021-07-22 07:53:50|7157.4|7154.6|7156.7|7153.9|7157.8|7155|7156.7|7153.9|2
1626940440000|2021-07-22 07:54:00|7156.3|7153.5|7155.7|7152.9|7156.3|7153.5|7154.2|7151.4|71
1626940450000|2021-07-22 07:54:10|7156.2|7153.4|7157.2|7154.4|7157.3|7154.5|7156.2|7153.4|5
1626940460000|2021-07-22 07:54:20|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|1
1626940470000|2021-07-22 07:54:30|7157.8|7155|7158.7|7155.9|7159.1|7156.3|7157.8|7155|6
1626940480000|2021-07-22 07:54:40|7157.8|7155|7158.3|7155.5|7158.3|7155.5|7157.8|7155|0
1626940490000|2021-07-22 07:54:50|7158.8|7156|7159.8|7157|7160.3|7157.5|7158.7|7155.9|24
1626940500000|2021-07-22 07:55:00|7159.3|7156.5|7158.2|7155.4|7159.3|7156.5|7158.2|7155.4|3
1626940510000|2021-07-22 07:55:10|7158.3|7155.5|7159.5|7156.7|7159.5|7156.7|7158.3|7155.5|124
1626940520000|2021-07-22 07:55:20|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|58
1626940530000|2021-07-22 07:55:30|7160.5|7157.7|7160|7157.2|7161|7158.2|7159.9|7157.1|12
1626940540000|2021-07-22 07:55:40|7160.5|7157.7|7159.9|7157.1|7160.5|7157.7|7159|7156.2|10
1626940550000|2021-07-22 07:55:50|7159.4|7156.6|7159.4|7156.6|7159.5|7156.7|7159.3|7156.5|1
1626940560000|2021-07-22 07:56:00|7159|7156.2|7158.4|7155.6|7159|7156.2|7158.3|7155.5|1
1626940570000|2021-07-22 07:56:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|4
1626940590000|2021-07-22 07:56:30|7157.5|7154.7|7156.9|7154.1|7157.5|7154.7|7156.9|7154.1|0
1626940600000|2021-07-22 07:56:40|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|4
1626940610000|2021-07-22 07:56:50|7156|7153.2|7154.9|7152.1|7156|7153.2|7154.9|7152.1|1
1626940620000|2021-07-22 07:57:00|7155|7152.2|7155.4|7152.6|7155.4|7152.6|7155|7152.2|7
1626940630000|2021-07-22 07:57:10|7155.5|7152.7|7156|7153.2|7157|7154.2|7155.5|7152.7|5
1626940640000|2021-07-22 07:57:20|7156.4|7153.6|7156.5|7153.7|7156.5|7153.7|7156|7153.2|4
1626940650000|2021-07-22 07:57:30|7157|7154.2|7158.5|7155.7|7158.5|7155.7|7157|7154.2|4
1626940660000|2021-07-22 07:57:40|7157.5|7154.7|7157.5|7154.7|7157.6|7154.7|7156|7153.2|43
1626940670000|2021-07-22 07:57:50|7156.8|7154|7156.5|7153.7|7157.4|7154.6|7156.2|7153.4|3
1626940680000|2021-07-22 07:58:00|7156.7|7153.9|7159|7156.2|7159|7156.2|7156.7|7153.9|17
1626940690000|2021-07-22 07:58:10|7159.4|7156.6|7159.4|7156.6|7159.5|7156.7|7158.9|7156.1|14
1626940700000|2021-07-22 07:58:20|7159.3|7156.5|7158.4|7155.6|7159.4|7156.6|7158.3|7155.5|43
1626940710000|2021-07-22 07:58:30|7158.9|7156.1|7159.4|7156.6|7159.8|7157|7158.9|7156.1|4
1626940720000|2021-07-22 07:58:40|7159|7156.2|7158.4|7155.6|7159|7156.2|7158.4|7155.6|8
1626940730000|2021-07-22 07:58:50|||||||||2
1626940740000|2021-07-22 07:59:00|7158|7155.2|7158|7155.2|7158.4|7155.6|7158|7155.2|13
1626940750000|2021-07-22 07:59:10|7157|7154.2|7155.5|7152.7|7157|7154.2|7155.4|7152.6|31
1626940760000|2021-07-22 07:59:20|7156.4|7153.6|7155.4|7152.6|7156.4|7153.6|7155|7152.2|14
1626940770000|2021-07-22 07:59:30|7155.5|7152.7|7155|7152.2|7155.9|7153.1|7155|7152.2|5
1626940780000|2021-07-22 07:59:40|7155.4|7152.6|7158|7155.2|7158|7155.2|7155.4|7152.6|14
1626940790000|2021-07-22 07:59:50|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.3|7155.5|0
1626940800000|2021-07-22 08:00:00|7159.5|7156.7|7159|7156.2|7159.9|7157.1|7158|7155.2|107
1626940810000|2021-07-22 08:00:10|7159.5|7156.7|7158.4|7155.6|7160|7157.2|7158.4|7155.6|39
1626940820000|2021-07-22 08:00:20|7158|7155.2|7157|7154.2|7158.5|7155.7|7157|7154.2|11
1626940830000|2021-07-22 08:00:30|||||||||6
1626940840000|2021-07-22 08:00:40|7157.3|7154.5|7157.4|7154.6|7158|7155.2|7157.3|7154.5|14
1626940850000|2021-07-22 08:00:50|7157|7154.2|7156.5|7153.7|7157|7154.2|7156.4|7153.6|13
1626940860000|2021-07-22 08:01:00|7156|7153.2|7153.6|7150.8|7156|7153.2|7153.4|7150.6|18
1626940870000|2021-07-22 08:01:10|7154|7151.2|7154|7151.2|7155|7152.2|7153.9|7151.1|14
1626940880000|2021-07-22 08:01:20|7153.9|7151.1|7154|7151.2|7154|7151.2|7153.5|7150.7|4
1626940890000|2021-07-22 08:01:30|||||||||27
1626940900000|2021-07-22 08:01:40|7155|7152.2|7152|7149.2|7155|7152.2|7151|7148.2|64
1626940910000|2021-07-22 08:01:50|7152.4|7149.6|7153|7150.2|7153|7150.2|7152.4|7149.6|4
1626940920000|2021-07-22 08:02:00|7153.5|7150.7|7152|7149.2|7155|7152.2|7152|7149.2|107
1626940930000|2021-07-22 08:02:10|7152.5|7149.7|7151.4|7148.6|7152.5|7149.7|7151.4|7148.6|9
1626940940000|2021-07-22 08:02:20|7152|7149.2|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|6
1626940950000|2021-07-22 08:02:30|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|1
1626940960000|2021-07-22 08:02:40|7151|7148.2|7152|7149.2|7152|7149.2|7151|7148.2|3
1626940970000|2021-07-22 08:02:50|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|4
1626940980000|2021-07-22 08:03:00|7151.4|7148.6|7150.4|7147.6|7151.4|7148.6|7150|7147.2|10
1626940990000|2021-07-22 08:03:10|7150.5|7147.7|7150.6|7147.8|7151.1|7148.3|7150.5|7147.7|96
1626941000000|2021-07-22 08:03:20|7151.6|7148.8|7152.1|7149.3|7152.3|7149.5|7151.6|7148.8|7
1626941010000|2021-07-22 08:03:30|7152|7149.2|7154.5|7151.7|7154.6|7151.8|7151.6|7148.8|10
1626941020000|2021-07-22 08:03:40|7154.6|7151.8|7153.6|7150.8|7154.6|7151.8|7153.5|7150.7|4
1626941030000|2021-07-22 08:03:50|7153.5|7150.7|7153.6|7150.8|7154.1|7151.3|7153.1|7150.3|7
1626941040000|2021-07-22 08:04:00|7154.1|7151.3|7154|7151.2|7154.1|7151.3|7153.6|7150.8|20
1626941050000|2021-07-22 08:04:10|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|3
1626941060000|2021-07-22 08:04:20|7152.6|7149.8|7153.3|7150.5|7153.3|7150.5|7152.6|7149.8|19
1626941070000|2021-07-22 08:04:30|7153.1|7150.3|7151.3|7148.5|7153.1|7150.3|7151.1|7148.3|4
1626941080000|2021-07-22 08:04:40|7152|7149.2|7152.1|7149.3|7152.3|7149.5|7152|7149.2|20
1626941090000|2021-07-22 08:04:50|7151.8|7149|7154.1|7151.3|7154.3|7151.5|7151.6|7148.8|15
1626941100000|2021-07-22 08:05:00|7154|7151.2|7152.6|7149.8|7154|7151.2|7152.6|7149.8|2
1626941110000|2021-07-22 08:05:10|7152.8|7150|7153.8|7151|7154.6|7151.8|7152.8|7150|12
1626941120000|2021-07-22 08:05:20|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|2
1626941130000|2021-07-22 08:05:30|7154.6|7151.8|7155.5|7152.7|7155.8|7153|7152.5|7149.7|310
1626941140000|2021-07-22 08:05:40|7155|7152.2|7157.4|7154.6|7158|7155.2|7155|7152.2|118
1626941150000|2021-07-22 08:05:50|7157.5|7154.7|7161|7158.2|7161|7158.2|7157|7154.2|121
1626941160000|2021-07-22 08:06:00|7161.8|7159|7167.1|7164.3|7167.1|7164.3|7161.4|7158.6|169
1626941170000|2021-07-22 08:06:10|7167.4|7164.6|7171.5|7168.7|7173.4|7170.6|7167|7164.2|165
1626941180000|2021-07-22 08:06:20|7171.6|7168.8|7177|7174.2|7179|7176.2|7171.6|7168.8|264
1626941190000|2021-07-22 08:06:30|7177.1|7174.3|7177|7174.2|7177.5|7174.7|7176|7173.2|9
1626941200000|2021-07-22 08:06:40|7177.1|7174.3|7175.9|7173.1|7177.5|7174.7|7175.9|7173.1|10
1626941210000|2021-07-22 08:06:50|7175.4|7172.6|7177.6|7174.8|7177.6|7174.8|7174.4|7171.6|38
1626941220000|2021-07-22 08:07:00|7177.9|7175.1|7185.6|7182.8|7186.6|7183.8|7177.9|7175.1|170
1626941230000|2021-07-22 08:07:10|7184.9|7182.1|7190.2|7187.4|7190.2|7187.4|7184.6|7181.8|481
1626941240000|2021-07-22 08:07:20|7190|7187.2|7187.1|7184.3|7190|7187.2|7186.6|7183.8|127
1626941250000|2021-07-22 08:07:30|7186.6|7183.8|7184.2|7181.4|7186.7|7183.9|7183.6|7180.8|146
1626941260000|2021-07-22 08:07:40|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7183.2|7180.4|21
1626941270000|2021-07-22 08:07:50|7185.1|7182.3|7182.6|7179.8|7185.1|7182.3|7182.6|7179.8|13
1626941280000|2021-07-22 08:08:00|7181.6|7178.8|7182.4|7179.6|7182.6|7179.8|7181.6|7178.8|32
1626941290000|2021-07-22 08:08:10|7182.2|7179.4|7184.6|7181.8|7185.2|7182.4|7181.7|7178.9|16
1626941300000|2021-07-22 08:08:20|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7183.1|7180.3|20
1626941310000|2021-07-22 08:08:30|7184.2|7181.4|7185.7|7182.9|7186.2|7183.4|7184.2|7181.4|42
1626941320000|2021-07-22 08:08:40|7185.6|7182.8|7185.5|7182.7|7186.2|7183.4|7185.5|7182.7|10
1626941330000|2021-07-22 08:08:50|7185.1|7182.3|7183.6|7180.8|7185.1|7182.3|7183.4|7180.6|46
1626941340000|2021-07-22 08:09:00|7182.5|7179.7|7184.7|7181.9|7184.7|7181.9|7182.2|7179.4|29
1626941350000|2021-07-22 08:09:10|7184.9|7182.1|7187.2|7184.4|7188.6|7185.8|7184.9|7182.1|40
1626941360000|2021-07-22 08:09:20|7187.7|7184.9|7188.2|7185.4|7190.2|7187.4|7187.7|7184.9|30
1626941370000|2021-07-22 08:09:30|7188.4|7185.6|7188.6|7185.8|7189.2|7186.4|7188.1|7185.3|18
1626941380000|2021-07-22 08:09:40|7188.7|7185.9|7189.2|7186.4|7189.2|7186.4|7187.2|7184.4|70
1626941390000|2021-07-22 08:09:50|7189|7186.2|7188.7|7185.9|7189.2|7186.4|7187.6|7184.8|20
1626941400000|2021-07-22 08:10:00|7188.9|7186.1|7189.6|7186.8|7190.2|7187.4|7188.9|7186.1|73
1626941410000|2021-07-22 08:10:10|7189.2|7186.4|7187.7|7184.9|7190.2|7187.4|7187.7|7184.9|21
1626941420000|2021-07-22 08:10:20|7187.6|7184.8|7190.2|7187.4|7190.2|7187.4|7187.6|7184.8|219
1626941430000|2021-07-22 08:10:30|7190.4|7187.6|7195|7192.2|7195.9|7193.1|7190.4|7187.6|387
1626941440000|2021-07-22 08:10:40|7195.9|7193.1|7198.7|7195.9|7200.9|7198.1|7195.9|7193.1|115
1626941450000|2021-07-22 08:10:50|7199.2|7196.4|7198.6|7195.8|7202.1|7199.3|7198.6|7195.8|117
1626941460000|2021-07-22 08:11:00|7198.2|7195.4|7199.9|7197.1|7200.6|7197.8|7198.2|7195.4|34
1626941470000|2021-07-22 08:11:10|7200.2|7197.4|7202.2|7199.4|7202.9|7200.1|7199.2|7196.4|183
1626941480000|2021-07-22 08:11:20|7202.7|7199.9|7204.5|7201.7|7204.9|7202.1|7201.9|7199.1|143
1626941490000|2021-07-22 08:11:30|7204.9|7202.1|7204.5|7201.7|7205.2|7202.4|7204.2|7201.4|153
1626941500000|2021-07-22 08:11:40|7204.9|7202.1|7207.2|7204.4|7207.9|7205.1|7204.9|7202.1|82
1626941510000|2021-07-22 08:11:50|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7205.5|7202.7|93
1626941520000|2021-07-22 08:12:00|7207.4|7204.6|7205.9|7203.1|7207.7|7204.9|7205.9|7203.1|96
1626941530000|2021-07-22 08:12:10|7206.2|7203.4|7202.4|7199.6|7206.5|7203.7|7201.7|7198.9|90
1626941540000|2021-07-22 08:12:20|7202.9|7200.1|7200.6|7197.8|7203.9|7201.1|7200.2|7197.4|27
1626941550000|2021-07-22 08:12:30|7199.9|7197.1|7205.1|7202.3|7206.2|7203.4|7199.9|7197.1|87
1626941560000|2021-07-22 08:12:40|7205.2|7202.4|7205.1|7202.3|7206.2|7203.4|7201.4|7198.6|171
1626941570000|2021-07-22 08:12:50|7205|7202.2|7205|7202.2|7205.5|7202.7|7205|7202.2|7
1626941580000|2021-07-22 08:13:00|7205.1|7202.3|7207.2|7204.4|7209.1|7206.3|7205.1|7202.3|41
1626941590000|2021-07-22 08:13:10|7207.1|7204.3|7207.6|7204.8|7208.2|7205.4|7205.7|7202.9|21
1626941600000|2021-07-22 08:13:20|7206.8|7204|7206.6|7203.8|7209.2|7206.4|7206.6|7203.8|61
1626941610000|2021-07-22 08:13:30|7205.6|7202.8|7210.1|7207.3|7211.2|7207.8|7205.6|7202.8|53
1626941620000|2021-07-22 08:13:40|7209.6|7206.8|7209.2|7206.4|7209.7|7206.9|7208.1|7205.3|11
1626941630000|2021-07-22 08:13:50|7209.1|7206.3|7210.2|7207.4|7210.2|7207.4|7209.1|7206.3|35
1626941640000|2021-07-22 08:14:00|7210.1|7207.3|7209.1|7206.3|7211.8|7209|7209|7206.2|71
1626941650000|2021-07-22 08:14:10|7209.2|7206.4|7208.6|7205.8|7209.2|7206.4|7207.7|7204.9|12
1626941660000|2021-07-22 08:14:20|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7205.7|7202.9|15
1626941670000|2021-07-22 08:14:30|7207.7|7204.9|7208.5|7205.7|7208.7|7205.9|7207.2|7204.4|8
1626941680000|2021-07-22 08:14:40|7208.6|7205.8|7209.1|7206.3|7209.2|7206.4|7208.2|7205.4|8
1626941690000|2021-07-22 08:14:50|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|5
1626941700000|2021-07-22 08:15:00|7208.5|7205.7|7207.2|7204.4|7208.7|7205.9|7207.2|7204.4|22
1626941710000|2021-07-22 08:15:10|7207.1|7204.3|7206.7|7203.9|7207.2|7204.4|7206.1|7203.3|31
1626941720000|2021-07-22 08:15:20|7206.6|7203.8|7204.7|7201.9|7206.6|7203.8|7204.7|7201.9|15
1626941730000|2021-07-22 08:15:30|7204.6|7201.8|7201.2|7198.4|7204.6|7201.8|7201.2|7198.4|13
1626941740000|2021-07-22 08:15:40|7200.7|7197.9|7200.7|7197.9|7201.2|7198.4|7199.7|7196.9|8
1626941750000|2021-07-22 08:15:50|7201.2|7198.4|7202|7199.2|7203.3|7200.5|7199.6|7196.8|484
1626941760000|2021-07-22 08:16:00|7202.3|7199.5|7201.8|7199|7203.5|7200.7|7200.7|7197.9|43
1626941770000|2021-07-22 08:16:10|7202.3|7199.5|7201.2|7198.4|7202.3|7199.5|7200.8|7198|10
1626941780000|2021-07-22 08:16:20|7200.8|7198|7200.7|7197.9|7201.3|7198.5|7200.2|7197.4|39
1626941790000|2021-07-22 08:16:30|7201.2|7198.4|7203.2|7200.4|7203.2|7200.4|7200.6|7197.8|16
1626941800000|2021-07-22 08:16:40|7203.6|7200.8|7205.1|7202.3|7205.7|7202.9|7203.6|7200.8|24
1626941810000|2021-07-22 08:16:50|7204.6|7201.8|7204|7201.2|7204.6|7201.8|7203.6|7200.8|6
1626941820000|2021-07-22 08:17:00|7203.2|7200.4|7202.7|7199.9|7203.7|7200.9|7202.6|7199.8|46
1626941830000|2021-07-22 08:17:10|7203.2|7200.4|7204.5|7201.7|7204.6|7201.8|7203.2|7200.4|2
1626941840000|2021-07-22 08:17:20|7204.2|7201.4|7204.6|7201.8|7204.7|7201.9|7204.1|7201.3|2
1626941850000|2021-07-22 08:17:30|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7203.1|7200.3|3
1626941860000|2021-07-22 08:17:40|7203.7|7200.9|7204.5|7201.7|7204.5|7201.7|7203.7|7200.9|4
1626941870000|2021-07-22 08:17:50|7204.1|7201.3|7203.5|7200.7|7204.1|7201.3|7203.5|7200.7|10
1626941880000|2021-07-22 08:18:00|7203.1|7200.3|7201.1|7198.3|7204.1|7201.3|7201.1|7198.3|7
1626941890000|2021-07-22 08:18:10|7200.6|7197.8|7201.1|7198.3|7201.2|7198.4|7200.6|7197.8|9
1626941900000|2021-07-22 08:18:20|7201.2|7198.4|7202.2|7199.4|7202.2|7199.4|7201.2|7198.4|16
1626941910000|2021-07-22 08:18:30|7201.5|7198.7|7201.1|7198.3|7201.5|7198.7|7200|7197.2|30
1626941920000|2021-07-22 08:18:40|7200.7|7197.9|7201.1|7198.3|7201.7|7198.9|7200.7|7197.9|0
1626941930000|2021-07-22 08:18:50|7201.2|7198.4|7203.7|7200.9|7203.7|7200.9|7201.2|7198.4|9
1626941940000|2021-07-22 08:19:00|7204.1|7201.3|7203.7|7200.9|7204.7|7201.9|7203.6|7200.8|7
1626941950000|2021-07-22 08:19:10|7203.6|7200.8|7203.7|7200.9|7203.7|7200.9|7203.1|7200.3|58
1626941960000|2021-07-22 08:19:20|7203.6|7200.8|7202.5|7199.7|7203.6|7200.8|7202.5|7199.7|8
1626941970000|2021-07-22 08:19:30|7202.1|7199.3|7203.7|7200.9|7203.7|7200.9|7202|7199.2|11
1626941980000|2021-07-22 08:19:40|7204.1|7201.3|7204.6|7201.8|7205.2|7202.4|7204.1|7201.3|51
1626941990000|2021-07-22 08:19:50|7205.2|7202.4|7206.1|7203.3|7206.1|7203.3|7205.2|7202.4|9
1626942000000|2021-07-22 08:20:00|7205.7|7202.9|7204|7201.2|7206|7203.2|7204|7201.2|12
1626942010000|2021-07-22 08:20:10|7203.2|7200.4|7204.1|7201.3|7204.1|7201.3|7203.2|7200.4|3
1626942020000|2021-07-22 08:20:20|7206.2|7203.4|7206.1|7203.3|7208.7|7205.9|7205.7|7202.9|271
1626942030000|2021-07-22 08:20:30|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7204.8|7202|18
1626942040000|2021-07-22 08:20:40|7205.1|7202.3|7204.2|7201.4|7205.1|7202.3|7204.1|7201.3|12
1626942050000|2021-07-22 08:20:50|7204.7|7201.9|7205.7|7202.9|7206.2|7203.4|7204.7|7201.9|78
1626942060000|2021-07-22 08:21:00|7205.2|7202.4|7203.7|7200.9|7205.2|7202.4|7203.6|7200.8|8
1626942070000|2021-07-22 08:21:10|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.6|7200.8|7
1626942080000|2021-07-22 08:21:20|7204.2|7201.4|7209.7|7206.9|7210.1|7207.3|7203.7|7200.9|119
1626942090000|2021-07-22 08:21:30|7210.2|7207.4|7213.1|7210.3|7213.2|7210.4|7209.7|7206.9|88
1626942100000|2021-07-22 08:21:40|7213.2|7210.4|7208.7|7205.9|7213.2|7210.4|7208.2|7205.4|61
1626942110000|2021-07-22 08:21:50|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7205.7|7202.9|108
1626942120000|2021-07-22 08:22:00|7206.7|7203.9|7207.2|7204.4|7207.2|7204.4|7206.6|7203.8|7
1626942130000|2021-07-22 08:22:10|7207.7|7204.9|7209.7|7206.9|7209.7|7206.9|7207.7|7204.9|16
1626942140000|2021-07-22 08:22:20|7209.2|7206.4|7207.7|7204.9|7209.2|7206.4|7207.2|7204.4|42
1626942150000|2021-07-22 08:22:30|7207.8|7205|7207.6|7204.8|7208.2|7205.4|7207.6|7204.8|18
1626942160000|2021-07-22 08:22:40|7208.1|7205.3|7212.7|7209.9|7213.7|7210.9|7208.1|7205.3|53
1626942170000|2021-07-22 08:22:50|7213.1|7210.3|7214.2|7211.4|7215.2|7212.4|7213.1|7210.3|104
1626942180000|2021-07-22 08:23:00|7215.2|7212.4|7213.1|7210.3|7215.2|7212.4|7213.1|7210.3|10
1626942190000|2021-07-22 08:23:10|7213.2|7210.4|7213.4|7210.6|7213.4|7210.6|7212.2|7209.4|21
1626942200000|2021-07-22 08:23:20|7213.9|7211.1|7214.3|7211.5|7214.3|7211.5|7213.3|7210.5|6
1626942210000|2021-07-22 08:23:30|7214.7|7211.9|7211.3|7208.5|7214.8|7212|7211.3|7208.5|39
1626942220000|2021-07-22 08:23:40|7211.6|7208.8|7210.7|7207.9|7211.6|7208.8|7210.7|7207.9|54
1626942230000|2021-07-22 08:23:50|7210.2|7207.4|7209.7|7206.9|7210.4|7207.6|7209.7|7206.9|29
1626942240000|2021-07-22 08:24:00|7209.6|7206.8|7207.6|7204.8|7209.6|7206.8|7207.6|7204.8|16
1626942250000|2021-07-22 08:24:10|7207.2|7204.4|7207.2|7204.4|7208.2|7205.4|7207.1|7204.3|70
1626942260000|2021-07-22 08:24:20|7207|7204.2|7205.7|7202.9|7207|7204.2|7204.6|7201.8|15
1626942270000|2021-07-22 08:24:30|7206.2|7203.4|7206.7|7203.9|7207|7204.2|7206.2|7203.4|274
1626942280000|2021-07-22 08:24:40|7206.6|7203.8|7205.2|7202.4|7206.6|7203.8|7204.7|7201.9|278
1626942290000|2021-07-22 08:24:50|7206|7203.2|7205.7|7202.9|7206.2|7203.4|7205.7|7202.9|5
1626942300000|2021-07-22 08:25:00|7206.7|7196.7|7203.7|7200.9|7206.7|7200.9|7200.3|7196.7|214
1626942310000|2021-07-22 08:25:10|7202.9|7200.1|7201.3|7198.5|7202.9|7200.1|7200|7197.2|232
1626942320000|2021-07-22 08:25:20|7201.6|7198.8|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|30
1626942330000|2021-07-22 08:25:30|7202.1|7199.3|7200.6|7197.8|7202.2|7199.4|7200.6|7197.8|11
1626942340000|2021-07-22 08:25:40|7200.1|7197.3|7200.6|7197.8|7200.6|7197.8|7199.2|7196.4|43
1626942350000|2021-07-22 08:25:50|7200.7|7197.9|7201.6|7198.8|7201.7|7198.9|7200|7197.2|39
1626942360000|2021-07-22 08:26:00|7201.2|7198.4|7200.6|7197.8|7201.2|7198.4|7200.6|7197.8|9
1626942370000|2021-07-22 08:26:10|7200.5|7197.7|7199.2|7196.4|7200.6|7197.8|7199.2|7196.4|4
1626942380000|2021-07-22 08:26:20|7198.7|7195.9|7202.1|7199.3|7202.2|7199.4|7198.6|7195.8|52
1626942390000|2021-07-22 08:26:30|7202|7199.2|7201.2|7198.4|7202|7199.2|7200.7|7197.9|150
1626942400000|2021-07-22 08:26:40|7201.6|7198.8|7202.7|7199.9|7202.7|7199.9|7200.6|7197.8|21
1626942410000|2021-07-22 08:26:50|7202.6|7199.8|7202.7|7199.9|7203.2|7200.4|7202.2|7199.4|16
1626942420000|2021-07-22 08:27:00|7203.2|7200.4|7203|7200.2|7203.2|7200.4|7203|7200.2|16
1626942430000|2021-07-22 08:27:10|7202.2|7199.4|7201.2|7198.4|7202.2|7199.4|7201.2|7198.4|31
1626942440000|2021-07-22 08:27:20|7201.7|7198.9|7203.3|7200.5|7203.3|7200.5|7201.7|7198.9|24
1626942450000|2021-07-22 08:27:30|7203.7|7200.9|7207.7|7204.9|7208.2|7205.4|7203.2|7200.4|75
1626942460000|2021-07-22 08:27:40|7207.6|7204.8|7207.2|7204.4|7208.2|7205.4|7206.2|7203.4|38
1626942470000|2021-07-22 08:27:50|7206.7|7203.9|7206.6|7203.8|7206.7|7203.9|7205.2|7202.4|34
1626942480000|2021-07-22 08:28:00|7206.2|7203.4|7207.7|7204.9|7207.8|7205|7205.7|7202.9|60
1626942490000|2021-07-22 08:28:10|7207.2|7204.4|7206.8|7204|7207.4|7204.6|7206.6|7203.8|88
1626942500000|2021-07-22 08:28:20|7206.3|7203.5|7206.4|7203.6|7207.3|7204.5|7205.4|7202.6|154
1626942510000|2021-07-22 08:28:30|7207.4|7204.6|7207.9|7205.1|7208.8|7206|7207.4|7204.6|62
1626942520000|2021-07-22 08:28:40|7208.3|7205.5|7212.2|7209.4|7213.8|7211|7208.3|7205.5|382
1626942530000|2021-07-22 08:28:50|7211.8|7209|7211.3|7208.5|7211.8|7209|7210.8|7208|90
1626942540000|2021-07-22 08:29:00|7211.4|7208.6|7210.2|7207.4|7212.8|7210|7207.4|7204.6|236
1626942550000|2021-07-22 08:29:10|7210.3|7207.5|7213.2|7210.4|7213.8|7211|7210.3|7207.5|280
1626942560000|2021-07-22 08:29:20|7214.2|7211.4|7213.3|7210.5|7214.2|7211.4|7210.8|7208|265
1626942570000|2021-07-22 08:29:30|7212.8|7210|7211.8|7209|7213.8|7211|7211.8|7209|203
1626942580000|2021-07-22 08:29:40|7212|7209.2|7211.3|7208.5|7214.2|7211.4|7211.2|7208.4|369
1626942590000|2021-07-22 08:29:50|7211.2|7208.4|7213.8|7211|7215|7212.2|7211.2|7208.4|492
1626942600000|2021-07-22 08:30:00|7214.2|7211.4|7211.7|7208.9|7215.4|7212.6|7211.2|7208.4|246
1626942610000|2021-07-22 08:30:10|7212.2|7209.4|7211.2|7208.4|7216.3|7211.4|7209.2|7205.9|361
1626942620000|2021-07-22 08:30:20|7212.2|7209.4|7214.8|7212|7215.3|7212.5|7212.2|7209.4|97
1626942630000|2021-07-22 08:30:30|7214.9|7212.1|7214.6|7211.8|7215.4|7212.6|7214.4|7211.6|129
1626942640000|2021-07-22 08:30:40|7215.2|7212.4|7214.8|7212|7215.4|7212.6|7214.2|7211.4|114
1626942650000|2021-07-22 08:30:50|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|11
1626942660000|2021-07-22 08:31:00|7215.4|7212.6|7211.4|7208.6|7215.4|7212.6|7211.3|7208.5|177
1626942670000|2021-07-22 08:31:10|7212.3|7209.5|7210.4|7207.6|7212.4|7209.6|7210.4|7207.6|162
1626942680000|2021-07-22 08:31:20|7210.8|7208|7210.2|7207.4|7210.8|7208|7208.2|7205.4|232
1626942690000|2021-07-22 08:31:30|7209.8|7207|7210.4|7207.6|7212.3|7209.5|7209.8|7207|57
1626942700000|2021-07-22 08:31:40|7210.5|7207.7|7209.4|7206.6|7211.2|7208.4|7209.4|7206.6|19
1626942710000|2021-07-22 08:31:50|7210.4|7207.6|7215.2|7212.4|7215.4|7212.6|7210.4|7207.6|98
1626942720000|2021-07-22 08:32:00|7214.8|7212|7210.9|7208.1|7215.2|7212.4|7210.9|7208.1|57
1626942730000|2021-07-22 08:32:10|7210.3|7207.5|7210.9|7208.1|7212.4|7209.6|7210|7207.2|81
1626942740000|2021-07-22 08:32:20|7211.3|7208.5|7209.4|7206.6|7211.3|7208.5|7209.4|7206.6|28
1626942750000|2021-07-22 08:32:30|7209.8|7207|7209.4|7206.6|7210.4|7207.6|7209.4|7206.6|10
1626942760000|2021-07-22 08:32:40|7210.4|7207.6|7211.4|7208.6|7211.9|7209.1|7209.9|7207.1|6
1626942770000|2021-07-22 08:32:50|7211.5|7208.7|7211.4|7208.6|7212|7209.2|7211.4|7208.6|150
1626942780000|2021-07-22 08:33:00|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7211.4|7208.6|26
1626942790000|2021-07-22 08:33:10|7210.4|7207.6|7208.9|7206.1|7210.4|7207.6|7208.9|7206.1|42
1626942800000|2021-07-22 08:33:20|7209.4|7206.6|7208.8|7206|7209.4|7206.6|7208.4|7205.6|18
1626942810000|2021-07-22 08:33:30|7209.3|7206.5|7210.4|7207.6|7210.4|7207.6|7208.4|7205.6|98
1626942820000|2021-07-22 08:33:40|7211.2|7208.4|7212.3|7209.5|7212.4|7209.6|7210.3|7207.5|31
1626942830000|2021-07-22 08:33:50|7212.4|7209.6|7209.7|7206.9|7212.4|7209.6|7209.6|7206.8|314
1626942840000|2021-07-22 08:34:00|7210.2|7207.4|7210.7|7207.9|7211.2|7208.4|7209.2|7206.4|47
1626942850000|2021-07-22 08:34:10|7211.2|7208.4|7209.2|7206.4|7211.2|7208.4|7209.2|7206.4|33
1626942860000|2021-07-22 08:34:20|7209.7|7206.9|7209.6|7206.8|7209.7|7206.9|7209.6|7206.8|7
1626942870000|2021-07-22 08:34:30|7209.7|7206.9|7208.5|7205.7|7209.7|7206.9|7208.5|7205.7|29
1626942880000|2021-07-22 08:34:40|7209.1|7206.3|7209.1|7206.3|7209.2|7206.4|7209|7206.2|30
1626942890000|2021-07-22 08:34:50|7209.3|7206.5|7210.6|7207.8|7210.6|7207.8|7209.3|7206.5|5
1626942900000|2021-07-22 08:35:00|7210.7|7207.9|7210.7|7207.9|7211.2|7208.4|7210.6|7207.8|4
1626942910000|2021-07-22 08:35:10|7211.2|7208.4|7212.2|7209.4|7212.2|7209.4|7209.7|7206.9|33
1626942920000|2021-07-22 08:35:20|7211.7|7208.9|7212.7|7209.9|7212.7|7209.9|7211.2|7208.4|12
1626942930000|2021-07-22 08:35:30|7213.1|7210.3|7214.2|7211.4|7214.2|7211.4|7213.1|7210.3|3
1626942940000|2021-07-22 08:35:40|7215.1|7212.3|7214.2|7211.4|7215.2|7212.4|7214.1|7211.3|78
1626942950000|2021-07-22 08:35:50|7214.1|7211.3|7213.2|7210.4|7214.2|7211.4|7212.7|7209.9|36
1626942960000|2021-07-22 08:36:00|7213.6|7210.8|7213.6|7210.8|7215.1|7212.3|7213.6|7210.8|11
1626942970000|2021-07-22 08:36:10|7213.1|7210.3|7213.6|7210.8|7213.6|7210.8|7211.1|7208.3|85
1626942980000|2021-07-22 08:36:20|7213.2|7210.4|7214.2|7211.4|7215.2|7212.4|7213.2|7210.4|75
1626942990000|2021-07-22 08:36:30|7214.6|7211.8|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|201
1626943000000|2021-07-22 08:36:40|7214.8|7212|7214.7|7211.9|7214.8|7212|7214.7|7211.9|7
1626943010000|2021-07-22 08:36:50|7214.6|7211.8|7214.7|7211.9|7214.7|7211.9|7214.6|7211.8|1
1626943020000|2021-07-22 08:37:00|7214.6|7211.8|7211.7|7208.9|7215.2|7212.4|7211.6|7208.8|169
1626943030000|2021-07-22 08:37:10|7212.2|7209.4|7212.6|7209.8|7212.6|7209.8|7212.2|7209.4|3
1626943040000|2021-07-22 08:37:20|7212.2|7209.4|7210.7|7207.9|7212.2|7209.4|7210.2|7207.4|32
1626943050000|2021-07-22 08:37:30|7211.2|7208.4|7211.1|7208.3|7212.5|7209.7|7211.1|7208.3|5
1626943060000|2021-07-22 08:37:40|7210.6|7207.8|7210.6|7207.8|7211.2|7208.4|7210.2|7207.4|9
1626943070000|2021-07-22 08:37:50|7210.2|7207.4|7209.6|7206.8|7210.2|7207.4|7209.6|7206.8|6
1626943080000|2021-07-22 08:38:00|7209.2|7206.4|7208.2|7205.4|7210.2|7207.4|7208.2|7205.4|41
1626943090000|2021-07-22 08:38:10|7208.1|7205.3|7208.1|7205.3|7208.2|7205.4|7208.1|7205.3|34
1626943100000|2021-07-22 08:38:20|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.1|7204.3|37
1626943110000|2021-07-22 08:38:30|7208.4|7205.6|7204.5|7201.7|7210.2|7207.4|7204|7201.2|204
1626943120000|2021-07-22 08:38:40|7205|7202.2|7205.2|7202.4|7205.2|7202.4|7202.1|7198.8|87
1626943130000|2021-07-22 08:38:50|7206|7203.2|7204.2|7201.4|7206|7203.2|7204.1|7201.3|23
1626943140000|2021-07-22 08:39:00|7204.6|7201.8|7204.9|7202.1|7205.2|7202.4|7204.5|7201.7|109
1626943150000|2021-07-22 08:39:10|7204.6|7201.8|7204.5|7201.7|7204.6|7201.8|7204.4|7201.6|54
1626943160000|2021-07-22 08:39:20|7205|7202.2|7204.5|7201.7|7206|7203.2|7204.2|7201.4|84
1626943170000|2021-07-22 08:39:30|7204.6|7201.8|7207.5|7204.7|7208.4|7205.6|7204.6|7201.8|97
1626943180000|2021-07-22 08:39:40|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|3
1626943190000|2021-07-22 08:39:50|7206.6|7203.8|7206.5|7203.7|7206.6|7203.8|7206.5|7203.7|4
1626943200000|2021-07-22 08:40:00|7206.4|7203.6|7206.1|7203.3|7206.4|7203.6|7205|7202.2|25
1626943210000|2021-07-22 08:40:10|7206|7203.2|7205.6|7202.8|7206|7203.2|7205.6|7202.8|2
1626943220000|2021-07-22 08:40:20|7206|7203.2|7206.6|7203.8|7206.6|7203.8|7206|7203.2|13
1626943230000|2021-07-22 08:40:30|7206.5|7203.7|7206|7203.2|7207|7204.2|7206|7203.2|24
1626943240000|2021-07-22 08:40:40|7206.1|7203.3|7209|7206.2|7209|7206.2|7206.1|7203.3|31
1626943250000|2021-07-22 08:40:50|7209.6|7206.8|7210.1|7207.3|7210.1|7207.3|7209.6|7206.8|4
1626943260000|2021-07-22 08:41:00|7210.2|7207.4|7210.1|7207.3|7210.9|7208.1|7210|7207.2|18
1626943270000|2021-07-22 08:41:10|7209.5|7206.7|7209.6|7206.8|7209.6|7206.8|7209.2|7206.4|5
1626943280000|2021-07-22 08:41:20|7209.2|7206.4|7207.5|7204.7|7209.2|7206.4|7207.5|7204.7|7
1626943290000|2021-07-22 08:41:30|7207.1|7204.3|7210.2|7207.4|7211.1|7208.3|7207.1|7204.3|56
1626943300000|2021-07-22 08:41:40|7210.1|7207.3|7209.6|7206.8|7210.1|7207.3|7209.2|7206.4|42
1626943310000|2021-07-22 08:41:50|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|9
1626943320000|2021-07-22 08:42:00|7209.1|7206.3|7209|7206.2|7209.2|7206.4|7209|7206.2|3
1626943330000|2021-07-22 08:42:10|7208.6|7205.8|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|2
1626943340000|2021-07-22 08:42:20|7207.2|7204.4|7207.1|7204.3|7207.2|7204.4|7207.1|7204.3|54
1626943350000|2021-07-22 08:42:30|7207|7204.2|7208|7205.2|7208|7205.2|7207|7204.2|5
1626943360000|2021-07-22 08:42:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|55
1626943370000|2021-07-22 08:42:50|7208|7205.2|7208.2|7205.4|7209.1|7206.3|7207.2|7204.4|3
1626943380000|2021-07-22 08:43:00|7208.1|7205.3|7209.1|7206.3|7209.7|7206.9|7208.1|7205.3|5
1626943390000|2021-07-22 08:43:10|7208.7|7205.9|7212|7209.2|7212|7209.2|7208.7|7205.9|6
1626943400000|2021-07-22 08:43:20|7212.5|7209.7|7213.1|7210.3|7214.2|7211.4|7212.5|7209.7|75
1626943410000|2021-07-22 08:43:30|7213|7210.2|7212.6|7209.8|7213|7210.2|7212.6|7209.8|9
1626943420000|2021-07-22 08:43:40|7212.1|7209.3|7213.7|7210.9|7214.2|7211.4|7211.6|7208.8|61
1626943430000|2021-07-22 08:43:50|7213.2|7210.4|7212.2|7209.4|7213.2|7210.4|7211.1|7208.3|81
1626943440000|2021-07-22 08:44:00|7213.2|7210.4|7216.6|7213.8|7218.6|7215.8|7213.2|7210.4|98
1626943450000|2021-07-22 08:44:10|7216.5|7213.7|7216|7213.2|7216.6|7213.8|7216|7213.2|17
1626943460000|2021-07-22 08:44:20|7215.6|7212.8|7216.2|7213.4|7216.2|7213.4|7213.6|7210.8|58
1626943470000|2021-07-22 08:44:30|7216.6|7213.8|7216.6|7213.8|7218.1|7215.3|7216.1|7213.3|58
1626943480000|2021-07-22 08:44:40|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.6|7212.8|2
1626943490000|2021-07-22 08:44:50|7216.1|7213.3|7216.1|7213.3|7218.2|7215.4|7216.1|7213.3|68
1626943500000|2021-07-22 08:45:00|7215.6|7212.8|7214.1|7211.3|7215.7|7212.9|7214.1|7211.3|4
1626943510000|2021-07-22 08:45:10|7213.7|7210.9|7213.6|7210.8|7213.7|7210.9|7213.6|7210.8|7
1626943520000|2021-07-22 08:45:20|7213.2|7210.4|7211.7|7208.9|7213.2|7210.4|7211.6|7208.8|10
1626943530000|2021-07-22 08:45:30|7212.2|7209.4|7211.1|7208.3|7212.6|7209.8|7211.1|7208.3|4
1626943540000|2021-07-22 08:45:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|0
1626943550000|2021-07-22 08:45:50|7210.7|7207.9|7211.6|7208.8|7211.6|7208.8|7210.2|7207.4|27
1626943560000|2021-07-22 08:46:00|7210.7|7207.9|7212.4|7209.6|7212.4|7209.6|7210.7|7207.9|13
1626943570000|2021-07-22 08:46:10|7213.2|7210.4|7220.2|7217.4|7220.2|7217.4|7213.2|7210.4|30
1626943580000|2021-07-22 08:46:20|7221.2|7217.2|7225.2|7222.4|7225.6|7222.8|7221.2|7217.2|167
1626943590000|2021-07-22 08:46:30|7223.7|7220.9|7225.2|7222.4|7225.2|7222.4|7223.7|7220.9|31
1626943600000|2021-07-22 08:46:40|7224.6|7221.8|7224.6|7221.8|7224.7|7221.9|7224.6|7221.8|10
1626943610000|2021-07-22 08:46:50|7224.2|7221.4|7224.6|7221.8|7224.6|7221.8|7222.5|7219.7|152
1626943620000|2021-07-22 08:47:00|7224.2|7221.4|7223.2|7220.4|7224.2|7221.4|7222|7219.2|21
1626943630000|2021-07-22 08:47:10|7223.6|7220.8|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|1
1626943640000|2021-07-22 08:47:20|7223.7|7220.9|7224.6|7221.8|7224.6|7221.8|7223.6|7220.8|5
1626943650000|2021-07-22 08:47:30|7224.8|7222|7224.2|7221.4|7225.6|7222.8|7223.7|7220.9|59
1626943660000|2021-07-22 08:47:40|7224.6|7221.8|7225.6|7222.8|7225.6|7222.8|7224.6|7221.8|2
1626943670000|2021-07-22 08:47:50|7225.2|7222.4|7225.1|7222.3|7225.2|7222.4|7224.7|7221.9|2
1626943680000|2021-07-22 08:48:00|7224.7|7221.9|7223.7|7220.9|7224.7|7221.9|7223.2|7220.4|39
1626943690000|2021-07-22 08:48:10|7223.6|7220.8|7224.5|7221.7|7225.2|7222.4|7223.6|7220.8|149
1626943700000|2021-07-22 08:48:20|7224.1|7221.3|7226.8|7224|7226.8|7224|7224.1|7221.3|248
1626943710000|2021-07-22 08:48:30|7227.2|7224.4|7224.7|7221.9|7227.2|7224.4|7224.2|7221.4|15
1626943720000|2021-07-22 08:48:40|7224.6|7221.8|7224.7|7221.9|7224.8|7222|7223.7|7220.9|23
1626943730000|2021-07-22 08:48:50|7224.8|7222|7223.7|7220.9|7224.8|7222|7223.7|7220.9|8
1626943740000|2021-07-22 08:49:00|7223.8|7221|7224.3|7221.5|7225.2|7222.4|7223.2|7220.4|42
1626943750000|2021-07-22 08:49:10|7223.8|7221|7224.8|7222|7224.8|7222|7223.8|7221|127
1626943760000|2021-07-22 08:49:20|7225.2|7222.4|7233.8|7231|7237.9|7232.6|7225.2|7222.4|634
1626943770000|2021-07-22 08:49:30|7234.3|7231.5|7231.8|7229|7234.4|7231.6|7231.4|7228.6|39
1626943780000|2021-07-22 08:49:40|7231.4|7228.6|7228.3|7225.5|7231.4|7228.6|7228.3|7225.5|59
1626943790000|2021-07-22 08:49:50|7228.2|7225.4|7228.8|7226|7229.1|7226.3|7226.3|7223.5|49
1626943800000|2021-07-22 08:50:00|7229.2|7226.4|7229|7226.2|7229.8|7227|7229|7226.2|18
1626943810000|2021-07-22 08:50:10|7227.8|7225|7227.2|7224.4|7227.8|7225|7225.7|7222.9|51
1626943820000|2021-07-22 08:50:20|7226.8|7224|7227.8|7225|7228.1|7225.3|7226.7|7223.9|13
1626943830000|2021-07-22 08:50:30|7228.2|7225.4|7229.2|7226.4|7229.3|7226.5|7228.2|7225.4|7
1626943840000|2021-07-22 08:50:40|7228.8|7226|7228.2|7225.4|7228.8|7226|7227.7|7224.9|16
1626943850000|2021-07-22 08:50:50|7228.1|7225.3|7228.7|7225.9|7228.7|7225.9|7227.6|7224.8|32
1626943860000|2021-07-22 08:51:00|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7226.7|7223.9|13
1626943870000|2021-07-22 08:51:10|7227.8|7225|7226.2|7223.4|7227.8|7225|7226.2|7223.4|152
1626943880000|2021-07-22 08:51:20|7226.8|7224|7226.8|7224|7227.3|7224.5|7226.8|7224|14
1626943890000|2021-07-22 08:51:30|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|13
1626943900000|2021-07-22 08:51:40|7224.8|7222|7224.1|7221.3|7225.3|7222.5|7224.1|7221.3|32
1626943910000|2021-07-22 08:51:50|7223.6|7220.8|7225|7222.2|7225|7222.2|7223|7220.2|175
1626943920000|2021-07-22 08:52:00|7224.6|7221.8|7223.1|7220.3|7224.6|7221.8|7223.1|7220.3|4
1626943930000|2021-07-22 08:52:10|7223.2|7220.4|7218|7215.2|7223.2|7220.4|7217.7|7214.9|200
1626943940000|2021-07-22 08:52:20|7218.1|7215.3|7218.6|7215.8|7218.9|7216.1|7218.1|7215.3|9
1626943950000|2021-07-22 08:52:30|7218.5|7215.7|7219.1|7216.3|7221|7218.2|7218.5|7215.7|23
1626943960000|2021-07-22 08:52:40|7219|7216.2|7218.7|7215.9|7219.1|7216.3|7218.6|7215.8|3
1626943970000|2021-07-22 08:52:50|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218|7215.2|8
1626943980000|2021-07-22 08:53:00|7218.2|7215.4|7219.7|7216.9|7219.7|7216.9|7217.2|7214.4|21
1626943990000|2021-07-22 08:53:10|7219.6|7216.8|7219.7|7216.9|7219.7|7216.9|7219.1|7216.3|20
1626944000000|2021-07-22 08:53:20|7219.6|7216.8|7220.2|7217.4|7220.2|7217.4|7219.1|7216.3|5
1626944010000|2021-07-22 08:53:30|7220.6|7217.8|7220.6|7217.8|7220.7|7217.9|7220.2|7217.4|19
1626944020000|2021-07-22 08:53:40|7220.5|7217.7|7219.6|7216.8|7220.6|7217.8|7219.6|7216.8|2
1626944030000|2021-07-22 08:53:50|7219.7|7216.9|7219.6|7216.8|7219.7|7216.9|7219.1|7216.3|1
1626944040000|2021-07-22 08:54:00|7217.5|7214.7|7218|7215.2|7218|7215.2|7215.7|7212.9|56
1626944050000|2021-07-22 08:54:10|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|31
1626944060000|2021-07-22 08:54:20|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1626944070000|2021-07-22 08:54:30|7219.6|7216.8|7218.3|7215.5|7220|7217.2|7218|7215.2|19
1626944080000|2021-07-22 08:54:40|7218.1|7215.3|7218.5|7215.7|7219.1|7216.3|7218.1|7215.3|2
1626944090000|2021-07-22 08:54:50|7218|7215.2|7217|7214.2|7218|7215.2|7217|7214.2|29
1626944100000|2021-07-22 08:55:00|7216.6|7213.8|7215.5|7212.7|7216.6|7213.8|7215|7212.2|34
1626944110000|2021-07-22 08:55:10|7215.1|7212.3|7214.6|7211.8|7216.1|7213.3|7213.7|7210.9|73
1626944120000|2021-07-22 08:55:20|7214.2|7211.4|7214.7|7211.9|7215.6|7212.8|7213.6|7210.8|8
1626944130000|2021-07-22 08:55:30|7215.1|7212.3|7213|7210.2|7215.2|7212.4|7213|7210.2|145
1626944140000|2021-07-22 08:55:40|7213.3|7210.5|7215.1|7212.3|7215.1|7212.3|7213.3|7210.5|156
1626944150000|2021-07-22 08:55:50|7215|7212.2|7216.1|7213.3|7216.1|7213.3|7214.5|7211.7|154
1626944160000|2021-07-22 08:56:00|7215.7|7212.9|7215.6|7212.8|7216.5|7213.7|7215.5|7212.7|9
1626944170000|2021-07-22 08:56:10|7216.5|7213.7|7217|7214.2|7217|7214.2|7214.2|7211.4|1418
1626944180000|2021-07-22 08:56:20|7216.8|7214|7216.5|7213.7|7216.8|7214|7215.8|7213|19
1626944190000|2021-07-22 08:56:30|7216.3|7213.5|7216.3|7213.5|7217|7214.2|7216.3|7213.5|37
1626944200000|2021-07-22 08:56:40|7216.5|7213.7|7216.8|7214|7217|7214.2|7216.5|7213.7|8
1626944210000|2021-07-22 08:56:50|7216.7|7213.9|7214.3|7211.5|7216.7|7213.9|7214.3|7211.5|20
1626944220000|2021-07-22 08:57:00|7214.2|7211.4|7215.5|7212.7|7215.5|7212.7|7213.8|7211|10
1626944230000|2021-07-22 08:57:10|7215.7|7212.9|7217|7214.2|7217|7214.2|7215.7|7212.9|25
1626944240000|2021-07-22 08:57:20|7216.8|7214|7216.7|7213.9|7216.8|7214|7216.7|7213.9|2
1626944250000|2021-07-22 08:57:30|7216|7213.2|7216|7213.2|7216|7213.2|7215.8|7213|2
1626944260000|2021-07-22 08:57:40|7215.8|7213|7215.8|7213|7216|7213.2|7215.8|7213|1
1626944280000|2021-07-22 08:58:00|7215.3|7212.5|7214.3|7211.5|7215.3|7212.5|7213.7|7210.9|25
1626944290000|2021-07-22 08:58:10|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|24
1626944300000|2021-07-22 08:58:20|7214.6|7211.8|7216.3|7213.5|7216.7|7213.9|7214.6|7211.8|10
1626944310000|2021-07-22 08:58:30|||||||||13
1626944320000|2021-07-22 08:58:40|7216.7|7213.9|7216.3|7213.5|7216.8|7214|7216.3|7213.5|10
1626944330000|2021-07-22 08:58:50|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|17
1626944340000|2021-07-22 08:59:00|7216.3|7213.5|7218.3|7215.5|7218.5|7215.7|7216.3|7213.5|39
1626944350000|2021-07-22 08:59:10|7218.7|7215.9|7216|7213.2|7218.7|7215.9|7214.5|7211.7|55
1626944360000|2021-07-22 08:59:20|7216.5|7213.7|7215.5|7212.7|7217.5|7214.7|7215.3|7212.5|44
1626944370000|2021-07-22 08:59:30|7214.3|7211.5|7215.3|7212.5|7215.5|7212.7|7214.3|7211.5|3
1626944380000|2021-07-22 08:59:40|7215.7|7212.9|7215.2|7212.4|7216.8|7214|7214.3|7211.5|50
1626944390000|2021-07-22 08:59:50|7214.8|7212|7215.7|7212.9|7215.7|7212.9|7213.8|7211|131
1626944400000|2021-07-22 09:00:00|7215.9|7213.1|7214.8|7212|7215.9|7213.1|7214.7|7211.9|18
1626944410000|2021-07-22 09:00:10|7215.2|7212.4|7215.3|7212.5|7215.3|7212.5|7215.2|7212.4|4
1626944420000|2021-07-22 09:00:20|||||||||9
1626944430000|2021-07-22 09:00:30|7215.1|7212.3|7211.3|7208.5|7215.1|7212.3|7211.3|7208.5|98
1626944440000|2021-07-22 09:00:40|7210.8|7208|7208.8|7206|7210.8|7208|7207.8|7205|27
1626944450000|2021-07-22 09:00:50|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7206.7|7203.9|71
1626944460000|2021-07-22 09:01:00|7209.3|7206.5|7210.3|7207.5|7210.3|7207.5|7208.7|7205.9|28
1626944470000|2021-07-22 09:01:10|7210.7|7207.9|7212.7|7209.9|7213.2|7210.4|7210.7|7207.9|27
1626944480000|2021-07-22 09:01:20|7211.9|7209.1|7211.3|7208.5|7211.9|7209.1|7210.8|7208|135
1626944490000|2021-07-22 09:01:30|7210.9|7208.1|7212.8|7210|7212.8|7210|7210.8|7208|10
1626944500000|2021-07-22 09:01:40|7212.9|7210.1|7211.3|7208.5|7213.3|7210.5|7211.3|7208.5|24
1626944510000|2021-07-22 09:01:50|7211.7|7208.9|7212.2|7209.4|7212.2|7209.4|7211.7|7208.9|16
1626944520000|2021-07-22 09:02:00|7211.8|7209|7212.8|7210|7212.8|7210|7211.3|7208.5|15
1626944530000|2021-07-22 09:02:10|7212.9|7210.1|7212.3|7209.5|7212.9|7210.1|7212.3|7209.5|2
1626944540000|2021-07-22 09:02:20|7211.7|7208.9|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|8
1626944550000|2021-07-22 09:02:30|7209.8|7207|7209.7|7206.9|7209.8|7207|7209.7|7206.9|16
1626944560000|2021-07-22 09:02:40|7209.8|7207|7211.2|7208.4|7211.3|7208.5|7209.8|7207|34
1626944570000|2021-07-22 09:02:50|7210.7|7207.9|7209.9|7207.1|7210.7|7207.9|7209.2|7206.4|32
1626944580000|2021-07-22 09:03:00|7210.3|7207.5|7210.2|7207.4|7210.3|7207.5|7210.2|7207.4|4
1626944590000|2021-07-22 09:03:10|7209.8|7207|7210.2|7207.4|7210.3|7207.5|7209.8|7207|7
1626944600000|2021-07-22 09:03:20|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7209.7|7206.9|4
1626944610000|2021-07-22 09:03:30|7210.7|7207.9|7210.7|7207.9|7210.8|7208|7210.7|7207.9|1
1626944620000|2021-07-22 09:03:40|7209.7|7206.9|7208.7|7205.9|7209.7|7206.9|7208.7|7205.9|64
1626944630000|2021-07-22 09:03:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|4
1626944640000|2021-07-22 09:04:00|||||||||1
1626944650000|2021-07-22 09:04:10|7209.7|7206.9|7209.5|7206.7|7209.7|7206.9|7209.5|7206.7|2
1626944660000|2021-07-22 09:04:20|7208.7|7205.9|7209.7|7206.9|7209.7|7206.9|7208.7|7205.9|2
1626944670000|2021-07-22 09:04:30|7209.3|7206.5|7210.3|7207.5|7210.3|7207.5|7209.3|7206.5|3
1626944680000|2021-07-22 09:04:40|7210.7|7207.9|7211.2|7208.4|7211.3|7208.5|7210.7|7207.9|3
1626944690000|2021-07-22 09:04:50|7210.3|7207.5|7211.2|7208.4|7211.7|7208.9|7208.8|7206|470
1626944700000|2021-07-22 09:05:00|7211.1|7208.3|7210.7|7207.9|7211.1|7208.3|7209.7|7206.9|108
1626944710000|2021-07-22 09:05:10|7211.2|7208.4|7211.2|7208.4|7211.7|7208.9|7210.7|7207.9|20
1626944720000|2021-07-22 09:05:20|7211.7|7208.9|7214.6|7211.8|7214.7|7211.9|7211.7|7208.9|20
1626944730000|2021-07-22 09:05:30|7214.2|7211.4|7216.7|7213.9|7216.7|7213.9|7214.2|7211.4|5
1626944740000|2021-07-22 09:05:40|7216.3|7213.5|7216.2|7213.4|7217.3|7214.5|7216.2|7213.4|11
1626944750000|2021-07-22 09:05:50|7217.9|7215.1|7220.3|7217.5|7220.8|7218|7217.9|7215.1|23
1626944760000|2021-07-22 09:06:00|7220.7|7217.9|7219.3|7216.5|7221.8|7219|7219.3|7216.5|11
1626944770000|2021-07-22 09:06:10|7219.4|7216.6|7218.8|7216|7220.3|7217.5|7217.4|7214.6|83
1626944780000|2021-07-22 09:06:20|7218.9|7216.1|7222.3|7219.5|7222.4|7219.6|7218.8|7216|33
1626944790000|2021-07-22 09:06:30|7221.9|7219.1|7221.8|7219|7222.2|7219.4|7221.8|7219|7
1626944800000|2021-07-22 09:06:40|7221.7|7218.9|7222.3|7219.5|7222.8|7220|7221.3|7218.5|6
1626944810000|2021-07-22 09:06:50|7222.2|7219.4|7222.3|7219.5|7222.3|7219.5|7220.9|7218.1|26
1626944820000|2021-07-22 09:07:00|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.8|7219|10
1626944830000|2021-07-22 09:07:10|7222.3|7219.5|7223.8|7221|7224.4|7221.6|7222.3|7219.5|4
1626944840000|2021-07-22 09:07:20|7224.3|7221.5|7224.3|7221.5|7224.4|7221.6|7224.3|7221.5|0
1626944850000|2021-07-22 09:07:30|7223.9|7221.1|7229.8|7227|7230.8|7228|7223.9|7221.1|257
1626944860000|2021-07-22 09:07:40|7229.3|7226.5|7231.9|7229.1|7232.3|7229.5|7229.3|7226.5|17
1626944870000|2021-07-22 09:07:50|7232.3|7229.5|7231.3|7228.5|7233.3|7230.5|7231.3|7228.5|75
1626944880000|2021-07-22 09:08:00|7231.8|7229|7231.3|7228.5|7232.3|7229.5|7231.3|7228.5|83
1626944890000|2021-07-22 09:08:10|7231.9|7229.1|7231.9|7229.1|7232.3|7229.5|7231.9|7229.1|20
1626944900000|2021-07-22 09:08:20|7232.4|7229.6|7231.3|7228.5|7232.4|7229.6|7231.3|7228.5|37
1626944910000|2021-07-22 09:08:30|7230.9|7228.1|7230.4|7227.6|7230.9|7228.1|7230.4|7227.6|13
1626944920000|2021-07-22 09:08:40|7230.3|7227.5|7228.8|7226|7230.8|7228|7228.8|7226|20
1626944930000|2021-07-22 09:08:50|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.8|7225|1
1626944940000|2021-07-22 09:09:00|7228.3|7225.5|7228.8|7226|7228.9|7226.1|7227.8|7225|19
1626944950000|2021-07-22 09:09:10|7229.4|7226.6|7228.6|7225.8|7229.4|7226.6|7228.2|7225.4|49
1626944960000|2021-07-22 09:09:20|7227.8|7225|7229.5|7226.7|7230.3|7227.5|7227.8|7225|29
1626944970000|2021-07-22 09:09:30|7230.3|7227.5|7231.7|7228.9|7232.3|7229.5|7230.3|7227.5|9
1626944980000|2021-07-22 09:09:40|7231.3|7228.5|7229.4|7226.6|7231.7|7228.9|7229.2|7226.4|43
1626944990000|2021-07-22 09:09:50|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|7
1626945000000|2021-07-22 09:10:00|7228.2|7225.4|7227.7|7224.9|7228.2|7225.4|7227.7|7224.9|18
1626945010000|2021-07-22 09:10:10|7227.6|7224.8|7226.7|7223.9|7228.8|7226|7226.7|7223.9|119
1626945020000|2021-07-22 09:10:20|7227.1|7224.3|7225.7|7222.9|7227.3|7224.5|7225.7|7222.9|10
1626945030000|2021-07-22 09:10:30|7225.3|7222.5|7223.7|7220.9|7225.3|7222.5|7222.9|7220.1|160
1626945040000|2021-07-22 09:10:40|7223.3|7220.5|7221.7|7218.9|7223.7|7220.9|7220.7|7217.9|250
1626945050000|2021-07-22 09:10:50|7222.1|7219.3|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|12
1626945060000|2021-07-22 09:11:00|||||||||9
1626945070000|2021-07-22 09:11:10|7221.8|7219|7226.1|7223.3|7226.1|7223.3|7221.2|7218.4|170
1626945080000|2021-07-22 09:11:20|7226.2|7223.4|7227.6|7224.8|7227.7|7224.9|7226.2|7223.4|3
1626945090000|2021-07-22 09:11:30|7227.2|7224.4|7228.6|7225.8|7228.7|7225.9|7227|7224.2|4
1626945100000|2021-07-22 09:11:40|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.1|7224.3|12
1626945110000|2021-07-22 09:11:50|7227.7|7224.9|7226.1|7223.3|7227.7|7224.9|7226.1|7223.3|20
1626945120000|2021-07-22 09:12:00|7226.9|7224.1|7227.6|7224.8|7229.1|7226.3|7226.9|7224.1|125
1626945130000|2021-07-22 09:12:10|7227.7|7224.9|7227.6|7224.8|7227.7|7224.9|7227.6|7224.8|1
1626945140000|2021-07-22 09:12:20|7227.1|7224.3|7227.5|7224.7|7227.6|7224.8|7227|7224.2|3
1626945150000|2021-07-22 09:12:30|7227.1|7224.3|7228.1|7225.3|7228.1|7225.3|7227.1|7224.3|2
1626945160000|2021-07-22 09:12:40|7228.6|7225.8|7232.1|7229.3|7232.2|7229.4|7228.6|7225.8|9
1626945170000|2021-07-22 09:12:50|7232|7229.2|7233.1|7230.3|7233.2|7230.4|7231.6|7228.8|12
1626945180000|2021-07-22 09:13:00|7233.2|7230.4|7234.1|7231.3|7234.1|7231.3|7233.1|7230.3|4
1626945190000|2021-07-22 09:13:10|7234|7231.2|7233.5|7230.7|7234|7231.2|7233.5|7230.7|41
1626945200000|2021-07-22 09:13:20|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|1
1626945210000|2021-07-22 09:13:30|7233.7|7230.9|7233.7|7230.9|7234.1|7231.3|7233.6|7230.8|12
1626945220000|2021-07-22 09:13:40|7234.6|7231.8|7233.1|7230.3|7235.7|7232.9|7233.1|7230.3|203
1626945230000|2021-07-22 09:13:50|7234.1|7231.3|7235.1|7232.3|7235.1|7232.3|7234.1|7231.3|6
1626945240000|2021-07-22 09:14:00|7235|7232.2|7235.1|7232.3|7236.1|7233.3|7235|7232.2|6
1626945250000|2021-07-22 09:14:10|7234.7|7231.9|7234.6|7231.8|7234.7|7231.9|7234.5|7231.7|7
1626945260000|2021-07-22 09:14:20|7235.7|7232.9|7236.7|7233.9|7236.7|7233.9|7235.7|7232.9|68
1626945270000|2021-07-22 09:14:30|7236.5|7233.7|7235.7|7232.9|7236.5|7233.7|7235.6|7232.8|10
1626945280000|2021-07-22 09:14:40|7235.6|7232.8|7234.2|7231.4|7235.7|7232.9|7234.2|7231.4|13
1626945290000|2021-07-22 09:14:50|7234.3|7231.5|7237.3|7234.5|7237.6|7234.8|7234.2|7231.4|54
1626945300000|2021-07-22 09:15:00|7238.1|7235.3|7236.7|7233.9|7238.1|7235.3|7236.6|7233.8|5
1626945310000|2021-07-22 09:15:10|7237.1|7234.3|7236.1|7233.3|7237.1|7234.3|7236.1|7233.3|8
1626945320000|2021-07-22 09:15:20|7236.6|7233.8|7237.5|7234.7|7237.5|7234.7|7236.6|7233.8|4
1626945330000|2021-07-22 09:15:30|7237.9|7235.1|7244.7|7241.9|7246.3|7243.5|7237.9|7235.1|463
1626945340000|2021-07-22 09:15:40|7243.8|7241|7242.7|7239.9|7244.2|7241.4|7242.1|7239.3|135
1626945350000|2021-07-22 09:15:50|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.2|7238.4|7
1626945360000|2021-07-22 09:16:00|7241.6|7238.8|7242.7|7239.9|7244.1|7241.3|7241.6|7238.8|141
1626945370000|2021-07-22 09:16:10|7243.1|7240.3|7242.1|7239.3|7243.1|7240.3|7242|7239.2|4
1626945380000|2021-07-22 09:16:20|||||||||4
1626945390000|2021-07-22 09:16:30|7241.7|7238.9|7241.1|7238.3|7241.7|7238.9|7240.6|7237.8|6
1626945400000|2021-07-22 09:16:40|7241|7238.2|7240.7|7237.9|7241|7238.2|7239.1|7236.3|83
1626945410000|2021-07-22 09:16:50|7240.3|7237.5|7240.7|7237.9|7240.7|7237.9|7239.7|7236.9|5
1626945420000|2021-07-22 09:17:00|7239.7|7236.9|7236.7|7233.9|7239.7|7236.9|7236.7|7233.9|29
1626945430000|2021-07-22 09:17:10|7236.2|7233.4|7234.3|7231.5|7238.7|7235.4|7233.2|7230.4|280
1626945440000|2021-07-22 09:17:20|7234.7|7231.9|7239.2|7236.4|7239.2|7236.4|7234.7|7231.9|29
1626945450000|2021-07-22 09:17:30|7239.7|7236.9|7237.7|7234.9|7239.7|7236.9|7237.7|7234.9|44
1626945460000|2021-07-22 09:17:40|||||||||2
1626945470000|2021-07-22 09:17:50|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|2
1626945480000|2021-07-22 09:18:00|7237.8|7235|7239.6|7236.8|7239.7|7236.9|7237.8|7235|44
1626945490000|2021-07-22 09:18:10|7239.7|7236.9|7240.1|7237.3|7240.7|7237.9|7239.7|7236.9|11
1626945500000|2021-07-22 09:18:20|7240.2|7237.4|7241.1|7238.3|7242.1|7239.3|7240.1|7237.3|5
1626945520000|2021-07-22 09:18:40|7240.7|7237.9|7240.6|7237.8|7240.7|7237.9|7240.5|7237.7|6
1626945530000|2021-07-22 09:18:50|7241|7238.2|7241.1|7238.3|7241.1|7238.3|7241|7238.2|1
1626945540000|2021-07-22 09:19:00|7241|7238.2|7240.6|7237.8|7242.5|7239.7|7240.1|7237.3|9
1626945550000|2021-07-22 09:19:10|7241.1|7238.3|7242.5|7239.7|7242.7|7239.9|7241|7238.2|22
1626945560000|2021-07-22 09:19:20|7242.1|7239.3|7242.1|7239.3|7242.7|7239.9|7242.1|7239.3|5
1626945570000|2021-07-22 09:19:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|6
1626945580000|2021-07-22 09:19:40|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.2|7237.4|10
1626945590000|2021-07-22 09:19:50|7240.7|7237.9|7240.6|7237.8|7241.2|7238.4|7240.6|7237.8|1
1626945600000|2021-07-22 09:20:00|7240.5|7237.7|7239.1|7236.3|7240.5|7237.7|7239.1|7236.3|7
1626945610000|2021-07-22 09:20:10|7239.2|7236.4|7239.1|7236.3|7240.1|7237.3|7239.1|7236.3|0
1626945620000|2021-07-22 09:20:20|7239.2|7236.4|7240.1|7237.3|7240.1|7237.3|7239.2|7236.4|24
1626945630000|2021-07-22 09:20:30|7239.3|7236.5|7239.6|7236.8|7239.6|7236.8|7239.1|7236.3|6
1626945640000|2021-07-22 09:20:40|7239.7|7236.9|7238.7|7235.9|7239.7|7236.9|7238.7|7235.9|6
1626945650000|2021-07-22 09:20:50|7237.7|7234.9|7235.6|7232.8|7237.7|7234.9|7235.6|7232.8|14
1626945660000|2021-07-22 09:21:00|7235.2|7232.4|7236.7|7233.9|7236.7|7233.9|7234.7|7231.9|44
1626945670000|2021-07-22 09:21:10|7235.7|7232.9|7234.2|7231.4|7235.7|7232.9|7234.1|7231.3|16
1626945680000|2021-07-22 09:21:20|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|5
1626945690000|2021-07-22 09:21:30|7234.5|7231.7|7233.6|7230.8|7234.5|7231.7|7233.6|7230.8|13
1626945700000|2021-07-22 09:21:40|7233.3|7230.5|7235.2|7232.4|7235.2|7232.4|7233.3|7230.5|11
1626945710000|2021-07-22 09:21:50|7235.7|7232.9|7237.1|7234.3|7237.2|7234.4|7235.7|7232.9|1
1626945720000|2021-07-22 09:22:00|7237.2|7234.4|7237.6|7234.8|7237.7|7234.9|7237.1|7234.3|1
1626945730000|2021-07-22 09:22:10|7237.7|7234.9|7239.1|7236.3|7239.1|7236.3|7237.1|7234.3|43
1626945740000|2021-07-22 09:22:20|7239.7|7236.9|7238.1|7235.3|7239.7|7236.9|7238.1|7235.3|3
1626945750000|2021-07-22 09:22:30|7238|7235.2|7240.2|7237.4|7240.7|7237.9|7238|7235.2|103
1626945760000|2021-07-22 09:22:40|7240.6|7237.8|7239.2|7236.4|7242.3|7239.5|7239.1|7236.3|70
1626945770000|2021-07-22 09:22:50|7238.2|7235.4|7239.2|7236.4|7239.7|7236.9|7238.2|7235.4|17
1626945780000|2021-07-22 09:23:00|7239.3|7236.5|7240.7|7237.9|7240.7|7237.9|7239.3|7236.5|48
1626945790000|2021-07-22 09:23:10|7241.2|7238.4|7239.7|7236.9|7241.2|7238.4|7239.1|7236.3|54
1626945800000|2021-07-22 09:23:20|7239.8|7237|7242|7239.2|7242.1|7239.3|7239.8|7237|1
1626945810000|2021-07-22 09:23:30|7241.6|7238.8|7242.1|7239.3|7243.5|7240.7|7241.6|7238.8|21
1626945820000|2021-07-22 09:23:40|7241.7|7238.9|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|7
1626945840000|2021-07-22 09:24:00|7242.5|7239.7|7241.1|7238.3|7243.1|7240.3|7241.1|7238.3|50
1626945850000|2021-07-22 09:24:10|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1626945860000|2021-07-22 09:24:20|7241.1|7238.3|7241.1|7238.3|7242.7|7239.9|7241.1|7237.7|20
1626945870000|2021-07-22 09:24:30|7240.9|7238.1|7240.2|7237.4|7240.9|7238.1|7240.1|7237.3|6
1626945880000|2021-07-22 09:24:40|7240.1|7237.3|7244.5|7241.7|7244.6|7241.8|7240.1|7237.3|36
1626945890000|2021-07-22 09:24:50|7244.1|7241.3|7242.1|7239.3|7244.1|7241.3|7242.1|7239.3|16
1626945900000|2021-07-22 09:25:00|7242.6|7239.8|7241.1|7238.3|7242.6|7239.8|7241.1|7238.3|13
1626945910000|2021-07-22 09:25:10|7241.6|7238.8|7243.7|7240.9|7243.7|7240.9|7241.6|7238.8|26
1626945920000|2021-07-22 09:25:20|7243.8|7241|7245.7|7242.9|7246.2|7243.4|7243.8|7241|24
1626945930000|2021-07-22 09:25:30|7245.6|7242.8|7246.1|7243.3|7247.1|7244.3|7245.6|7242.8|9
1626945940000|2021-07-22 09:25:40|7246.2|7243.4|7247|7244.2|7247.1|7244.3|7246.2|7243.4|0
1626945950000|2021-07-22 09:25:50|7247.1|7244.3|7243.2|7240.4|7247.1|7244.3|7243.2|7240.4|26
1626945960000|2021-07-22 09:26:00|7242.8|7240|7243.1|7240.3|7243.6|7240.8|7242.7|7239.9|49
1626945970000|2021-07-22 09:26:10|7242.7|7239.9|7243.1|7240.3|7243.1|7240.3|7242.7|7239.9|21
1626945980000|2021-07-22 09:26:20|7241.5|7238.7|7239.6|7236.8|7241.5|7238.7|7239.1|7236.3|58
1626945990000|2021-07-22 09:26:30|7239.7|7236.9|7239.2|7236.4|7240.1|7237.3|7239.1|7236.3|3
1626946000000|2021-07-22 09:26:40|7239|7236.2|7239.1|7236.3|7239.1|7236.3|7238.5|7235.7|16
1626946010000|2021-07-22 09:26:50|7239.5|7236.7|7237.7|7234.9|7239.6|7236.8|7237.6|7234.8|13
1626946020000|2021-07-22 09:27:00|7238.1|7235.3|7237.6|7234.8|7239.2|7236.4|7237.6|7234.8|12
1626946030000|2021-07-22 09:27:10|7237.1|7234.3|7236.2|7233.4|7237.7|7234.9|7236.2|7233.4|26
1626946040000|2021-07-22 09:27:20|7237|7234.2|7239.7|7236.9|7240.2|7237.4|7237|7234.2|118
1626946050000|2021-07-22 09:27:30|7240.2|7237.4|7238.7|7235.9|7240.2|7237.4|7238.7|7235.9|30
1626946060000|2021-07-22 09:27:40|7239.1|7236.3|7240.2|7237.4|7240.7|7237.9|7238.7|7235.9|7
1626946070000|2021-07-22 09:27:50|7240.5|7237.7|7238.5|7235.7|7240.5|7237.7|7238.5|7235.7|71
1626946080000|2021-07-22 09:28:00|7238.1|7235.3|7236.2|7233.4|7238.1|7235.3|7235.6|7232.8|40
1626946090000|2021-07-22 09:28:10|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.1|7233.3|28
1626946100000|2021-07-22 09:28:20|7237.2|7234.4|7237.2|7234.4|7237.7|7234.9|7236.6|7233.8|83
1626946110000|2021-07-22 09:28:30|7237.1|7234.3|7235.6|7232.8|7237.1|7234.3|7235.6|7232.8|1
1626946120000|2021-07-22 09:28:40|7235.7|7232.9|7237.1|7234.3|7237.2|7234.4|7235.7|7232.9|88
1626946130000|2021-07-22 09:28:50|7237.2|7234.4|7238.2|7235.4|7238.2|7235.4|7237.2|7234.4|35
1626946140000|2021-07-22 09:29:00|7238.7|7235.9|7237.7|7234.9|7239.2|7236.4|7237.7|7234.9|13
1626946150000|2021-07-22 09:29:10|7237.6|7234.8|7237.6|7234.8|7237.7|7234.9|7236.7|7233.9|9
1626946160000|2021-07-22 09:29:20|7237.7|7234.9|7238.7|7235.9|7239.7|7236.9|7237.7|7234.9|18
1626946170000|2021-07-22 09:29:30|7238.8|7236|7239.2|7236.4|7239.7|7236.9|7238.8|7236|2
1626946180000|2021-07-22 09:29:40|7239.3|7236.5|7243.2|7240.4|7243.2|7240.4|7239.3|7236.5|2
1626946190000|2021-07-22 09:29:50|7243.1|7240.3|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|14
1626946200000|2021-07-22 09:30:00|7243.1|7240.3|7242.1|7239.3|7243.1|7240.3|7242.1|7239.3|3
1626946210000|2021-07-22 09:30:10|7242.2|7239.4|7241.1|7238.3|7242.2|7239.4|7241.1|7238.3|1
1626946220000|2021-07-22 09:30:20|7241.2|7238.4|7241.1|7238.3|7241.2|7238.4|7241.1|7238.3|0
1626946230000|2021-07-22 09:30:30|7240.7|7237.9|7239.1|7236.3|7241.2|7238.4|7239.1|7236.3|16
1626946240000|2021-07-22 09:30:40|7239.6|7236.8|7238.2|7235.4|7239.6|7236.8|7236.7|7233.9|49
1626946250000|2021-07-22 09:30:50|7238.1|7235.3|7238.2|7235.4|7238.2|7235.4|7237.6|7234.8|2
1626946260000|2021-07-22 09:31:00|7238.6|7235.8|7238.1|7235.3|7239|7236.2|7237.6|7234.8|14
1626946270000|2021-07-22 09:31:10|7238.2|7235.4|7237.2|7234.4|7238.2|7235.4|7237.1|7234.3|18
1626946280000|2021-07-22 09:31:20|7237.1|7234.3|7236.6|7233.8|7237.2|7234.4|7236.6|7233.8|17
1626946290000|2021-07-22 09:31:30|7236.1|7233.3|7236.6|7233.8|7236.7|7233.9|7236.1|7233.3|16
1626946300000|2021-07-22 09:31:40|7236.2|7233.4|7237.1|7234.3|7237.1|7234.3|7236|7233.2|6
1626946310000|2021-07-22 09:31:50|7236.6|7233.8|7235.6|7232.8|7236.6|7233.8|7235.6|7232.8|5
1626946320000|2021-07-22 09:32:00|7235.8|7233|7239|7236.2|7239|7236.2|7235.8|7233|73
1626946330000|2021-07-22 09:32:10|7238.7|7235.9|7238.6|7235.8|7239.1|7236.3|7238.1|7235.3|11
1626946340000|2021-07-22 09:32:20|7238.5|7235.7|7238.7|7235.9|7238.7|7235.9|7238.5|7235.7|1
1626946350000|2021-07-22 09:32:30|7239.1|7236.3|7239.6|7236.8|7239.7|7236.9|7239.1|7236.3|2
1626946360000|2021-07-22 09:32:40|7239.2|7236.4|7239.1|7236.3|7239.2|7236.4|7238.7|7235.9|19
1626946370000|2021-07-22 09:32:50|7239|7236.2|7238.6|7235.8|7239|7236.2|7238.6|7235.8|3
1626946380000|2021-07-22 09:33:00|7238.7|7235.9|7243.1|7240.3|7243.1|7240.3|7238.7|7235.9|29
1626946390000|2021-07-22 09:33:10|7243.6|7240.8|7244.5|7241.7|7244.7|7241.9|7243.6|7240.8|16
1626946400000|2021-07-22 09:33:20|7243.6|7240.8|7242.2|7239.4|7243.6|7240.8|7242.1|7239.3|0
1626946410000|2021-07-22 09:33:30|7242.1|7239.3|7240.1|7237.3|7242.6|7239.8|7240.1|7237.3|40
1626946420000|2021-07-22 09:33:40|7240.6|7237.8|7240.5|7237.7|7241.1|7238.3|7240.5|7237.7|34
1626946430000|2021-07-22 09:33:50|7240.6|7237.8|7241.1|7238.3|7241.1|7238.3|7240.5|7237.7|0
1626946440000|2021-07-22 09:34:00|7241.2|7238.4|7243.1|7240.3|7243.1|7240.3|7241.2|7238.4|9
1626946450000|2021-07-22 09:34:10|7242.6|7239.8|7241.5|7238.7|7242.6|7239.8|7241.5|7238.7|3
1626946460000|2021-07-22 09:34:20|7241.6|7238.8|7244.1|7241.3|7244.7|7241.9|7241.6|7238.8|231
1626946470000|2021-07-22 09:34:30|7244.2|7241.4|7245.7|7242.9|7245.7|7242.9|7244.2|7241.4|1
1626946480000|2021-07-22 09:34:40|7245.3|7242.5|7246.2|7243.4|7247.1|7244.3|7245.1|7242.3|61
1626946490000|2021-07-22 09:34:50|7246.7|7243.9|7245.7|7242.9|7247.1|7244.3|7245.6|7242.8|9
1626946500000|2021-07-22 09:35:00|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|1
1626946510000|2021-07-22 09:35:10|7246.2|7243.4|7245.2|7242.4|7247.5|7244.7|7245.1|7242.3|164
1626946520000|2021-07-22 09:35:20|7245.6|7242.8|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|3
1626946530000|2021-07-22 09:35:30|7247.1|7244.3|7249.1|7246.3|7249.1|7246.3|7247.1|7244.3|50
1626946540000|2021-07-22 09:35:40|7249.2|7246.4|7248.7|7245.9|7250.1|7247.3|7248.2|7245.4|24
1626946550000|2021-07-22 09:35:50|7248.2|7245.4|7248.1|7245.3|7248.7|7245.9|7248.1|7245.3|4
1626946560000|2021-07-22 09:36:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|11
1626946570000|2021-07-22 09:36:10|7248.7|7245.9|7248.6|7245.8|7249.5|7246.7|7248.5|7245.7|11
1626946580000|2021-07-22 09:36:20|7248.5|7245.7|7248.1|7245.3|7248.5|7245.7|7247.6|7244.8|10
1626946590000|2021-07-22 09:36:30|7247.7|7244.9|7247.6|7244.8|7247.7|7244.9|7247.6|7244.8|1
1626946600000|2021-07-22 09:36:40|7247.7|7244.9|7249.1|7246.3|7249.1|7246.3|7247.7|7244.9|5
1626946610000|2021-07-22 09:36:50|7249|7246.2|7248.7|7245.9|7249.1|7246.3|7248.6|7245.8|2
1626946620000|2021-07-22 09:37:00|7248.1|7245.3|7247.6|7244.8|7248.1|7245.3|7247.6|7244.8|12
1626946630000|2021-07-22 09:37:10|7248|7245.2|7246.1|7243.3|7248.1|7245.3|7246.1|7243.3|4
1626946640000|2021-07-22 09:37:20|7245.7|7242.9|7243.6|7240.8|7245.7|7242.9|7243.1|7240.3|6
1626946650000|2021-07-22 09:37:30|7243.2|7240.4|7243.6|7240.8|7243.7|7240.9|7243.2|7240.4|11
1626946660000|2021-07-22 09:37:40|7243.7|7240.9|7244.2|7241.4|7244.6|7241.8|7243.7|7240.9|9
1626946670000|2021-07-22 09:37:50|7244.1|7241.3|7243.2|7240.4|7244.1|7241.3|7243.2|7240.4|4
1626946680000|2021-07-22 09:38:00|7243.6|7240.8|7244.1|7241.3|7244.1|7241.3|7243.6|7240.8|1
1626946690000|2021-07-22 09:38:10|7244|7241.2|7244.1|7241.3|7244.1|7241.3|7244|7241.2|12
1626946700000|2021-07-22 09:38:20|7244.5|7241.7|7245.6|7242.8|7246.1|7243.3|7244.5|7241.7|9
1626946710000|2021-07-22 09:38:30|7246.1|7243.3|7245.1|7242.3|7246.1|7243.3|7245.1|7242.3|1
1626946720000|2021-07-22 09:38:40|7245.2|7242.4|7245.2|7242.4|7245.6|7242.8|7245.1|7242.3|3
1626946730000|2021-07-22 09:38:50|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.1|7242.3|13
1626946740000|2021-07-22 09:39:00|7245.6|7242.8|7247.3|7244.5|7249.2|7246.4|7245.6|7242.8|287
1626946750000|2021-07-22 09:39:10|7247.2|7244.4|7246.7|7243.9|7248.2|7245.4|7246.7|7243.9|14
1626946760000|2021-07-22 09:39:20|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.1|7243.3|3
1626946770000|2021-07-22 09:39:30|7246.6|7243.8|7246.1|7243.3|7246.6|7243.8|7246|7243.2|4
1626946780000|2021-07-22 09:39:40|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|5
1626946790000|2021-07-22 09:39:50|7245.6|7242.8|7245.6|7242.8|7245.7|7242.9|7245.6|7242.8|22
1626946800000|2021-07-22 09:40:00|7246.7|7243.9|7244.2|7241.4|7246.7|7243.9|7244.1|7241.3|73
1626946810000|2021-07-22 09:40:10|7244.1|7241.3|7243.7|7240.9|7244.7|7241.9|7243.1|7240.3|160
1626946820000|2021-07-22 09:40:20|7243.6|7240.8|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|0
1626946830000|2021-07-22 09:40:30|7243.8|7241|7244.2|7241.4|7244.6|7241.8|7243.8|7241|7
1626946840000|2021-07-22 09:40:40|7244.5|7241.7|7244.1|7241.3|7244.5|7241.7|7243.6|7240.8|1
1626946850000|2021-07-22 09:40:50|7244|7241.2|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|1
1626946860000|2021-07-22 09:41:00|7243.7|7240.9|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|1
1626946870000|2021-07-22 09:41:10|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7243.2|7240.4|21
1626946880000|2021-07-22 09:41:20|7243.6|7240.8|7243.6|7240.8|7243.7|7240.9|7243.2|7240.4|1
1626946890000|2021-07-22 09:41:30|7243.2|7240.4|7243.6|7240.8|7243.7|7240.9|7243.2|7240.4|22
1626946900000|2021-07-22 09:41:40|7243.1|7240.3|7242.7|7239.9|7243.1|7240.3|7242.7|7239.9|1
1626946910000|2021-07-22 09:41:50|7243.1|7240.3|7243.7|7240.9|7243.7|7240.9|7242.7|7239.9|12
1626946920000|2021-07-22 09:42:00|7243.6|7240.8|7242.7|7239.9|7244.9|7242.1|7242.7|7239.9|722
1626946930000|2021-07-22 09:42:10|7241.9|7239.1|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|3
1626946950000|2021-07-22 09:42:30|7241.3|7238.5|7238.4|7235.6|7241.3|7238.5|7238.4|7235.6|25
1626946960000|2021-07-22 09:42:40|7238.9|7236.1|7239.3|7236.5|7239.3|7236.5|7238.9|7236.1|1
1626946970000|2021-07-22 09:42:50|7239.9|7237.1|7239.8|7237|7239.9|7237.1|7239.8|7237|6
1626946980000|2021-07-22 09:43:00|7239.9|7237.1|7240.8|7238|7240.8|7238|7239.9|7237.1|1
1626946990000|2021-07-22 09:43:10|7240.7|7237.9|7241.8|7239|7241.9|7239.1|7240.7|7237.9|29
1626947000000|2021-07-22 09:43:20|7241.3|7238.5|7240.8|7238|7241.3|7238.5|7240.8|7238|0
1626947010000|2021-07-22 09:43:30|7240.3|7237.5|7239.7|7236.9|7240.3|7237.5|7239.7|7236.9|4
1626947020000|2021-07-22 09:43:40|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1626947030000|2021-07-22 09:43:50|7239.4|7236.6|7239.8|7237|7240.3|7237.5|7239.4|7236.6|24
1626947040000|2021-07-22 09:44:00|7239.9|7237.1|7239.8|7237|7240.7|7237.9|7239.8|7237|16
1626947050000|2021-07-22 09:44:10|7239.4|7236.6|7235.8|7233|7239.4|7236.6|7234.8|7232|43
1626947060000|2021-07-22 09:44:20|7235.3|7232.5|7236.8|7234|7236.8|7234|7235.3|7232.5|2
1626947070000|2021-07-22 09:44:30|7237.3|7234.5|7238.8|7236|7238.8|7236|7237.3|7234.5|5
1626947080000|2021-07-22 09:44:40|7238.9|7236.1|7238.4|7235.6|7241.4|7238.6|7238.4|7235.6|41
1626947090000|2021-07-22 09:44:50|7238.3|7235.5|7236.8|7234|7238.3|7235.5|7236.3|7233.5|110
1626947100000|2021-07-22 09:45:00|7236.9|7234.1|7239.2|7236.4|7239.3|7236.5|7236.9|7234.1|7
1626947110000|2021-07-22 09:45:10|7239.3|7236.5|7238.8|7236|7239.7|7236.9|7237.7|7234.9|11
1626947120000|2021-07-22 09:45:20|7239|7236.2|7237.7|7234.9|7239.8|7237|7235.8|7233|81
1626947130000|2021-07-22 09:45:30|7237.3|7234.5|7237.8|7235|7237.9|7235.1|7237.3|7234.5|7
1626947140000|2021-07-22 09:45:40|7237.3|7234.5|7235.9|7233.1|7237.3|7234.5|7235.8|7233|5
1626947150000|2021-07-22 09:45:50|7236.7|7233.9|7237.7|7234.9|7237.7|7234.9|7236.7|7233.9|87
1626947160000|2021-07-22 09:46:00|7237.9|7235.1|7239.3|7236.5|7239.8|7237|7237.9|7235.1|16
1626947170000|2021-07-22 09:46:10|7239.7|7236.9|7239.9|7237.1|7240.7|7237.9|7239.7|7236.9|12
1626947180000|2021-07-22 09:46:20|7240.2|7237.4|7240.3|7237.5|7240.3|7237.5|7239.3|7236.5|1
1626947190000|2021-07-22 09:46:30|7240.2|7237.4|7240.4|7237.6|7240.4|7237.6|7240.2|7237.4|2
1626947200000|2021-07-22 09:46:40|7240.3|7237.5|7240.2|7237.4|7240.3|7237.5|7240.2|7237.4|0
1626947210000|2021-07-22 09:46:50|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.8|7237|6
1626947220000|2021-07-22 09:47:00|7239.7|7236.9|7239.7|7236.9|7239.8|7237|7239.7|7236.9|2
1626947240000|2021-07-22 09:47:20|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|6
1626947250000|2021-07-22 09:47:30|7238.9|7236.1|7238.7|7235.9|7238.9|7236.1|7238.7|7235.9|4
1626947260000|2021-07-22 09:47:40|7239.7|7236.9|7239.8|7237|7239.8|7237|7239.7|7236.9|1
1626947270000|2021-07-22 09:47:50|||||||||7
1626947280000|2021-07-22 09:48:00|7240.3|7237.5|7241.3|7238.5|7241.3|7238.5|7240.3|7237.5|6
1626947290000|2021-07-22 09:48:10|7241.2|7238.4|7241.3|7238.5|7241.3|7238.5|7241.2|7238.4|1
1626947300000|2021-07-22 09:48:20|7241.2|7238.4|7241.3|7238.5|7241.3|7238.5|7241.2|7238.4|0
1626947310000|2021-07-22 09:48:30|7242.9|7240.1|7242.9|7240.1|7243.9|7241.1|7242.8|7240|50
1626947320000|2021-07-22 09:48:40|7243.9|7241.1|7244.2|7241.4|7244.3|7241.5|7243.9|7241.1|3
1626947330000|2021-07-22 09:48:50|7244.3|7241.5|7245.7|7242.9|7245.7|7242.9|7244.3|7241.5|0
1626947340000|2021-07-22 09:49:00|7245.8|7243|7246.7|7243.9|7246.8|7244|7245.8|7243|46
1626947350000|2021-07-22 09:49:10|7246.5|7243.7|7245.3|7242.5|7246.5|7243.7|7245.3|7242.5|5
1626947360000|2021-07-22 09:49:20|7245.7|7242.9|7244.3|7241.5|7245.7|7242.9|7244.3|7241.5|7
1626947370000|2021-07-22 09:49:30|7244.2|7241.4|7243.8|7241|7244.2|7241.4|7243.7|7240.9|1
1626947380000|2021-07-22 09:49:40|7244.3|7241.5|7244.7|7241.9|7244.8|7242|7244.3|7241.5|4
1626947400000|2021-07-22 09:50:00|7244.3|7241.5|7244.8|7242|7245|7242.2|7244.2|7241.4|2
1626947410000|2021-07-22 09:50:10|7245.2|7242.4|7244.3|7241.5|7245.3|7242.5|7244.3|7241.5|1
1626947420000|2021-07-22 09:50:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|1
1626947430000|2021-07-22 09:50:30|7244.3|7241.5|7245.2|7242.4|7245.3|7242.5|7244.3|7241.5|1
1626947440000|2021-07-22 09:50:40|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7244.7|7241.9|6
1626947450000|2021-07-22 09:50:50|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|7
1626947460000|2021-07-22 09:51:00|7245.3|7242.5|7245.2|7242.4|7245.3|7242.5|7245.2|7242.4|1
1626947470000|2021-07-22 09:51:10|7245.7|7242.9|7246.8|7244|7248.3|7245.5|7245.7|7242.9|248
1626947480000|2021-07-22 09:51:20|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|1
1626947490000|2021-07-22 09:51:30|7246.3|7243.5|7246.9|7244.1|7246.9|7244.1|7246.3|7243.5|17
1626947500000|2021-07-22 09:51:40|7247.3|7244.5|7245.9|7243.1|7247.3|7244.5|7245.9|7243.1|2
1626947510000|2021-07-22 09:51:50|7245.7|7242.9|7245.5|7242.7|7245.7|7242.9|7245.5|7242.7|1
1626947520000|2021-07-22 09:52:00|7244.8|7242|7243.2|7240.4|7244.8|7242|7243.2|7240.4|6
1626947530000|2021-07-22 09:52:10|7243.3|7240.5|7245.9|7243.1|7245.9|7243.1|7243.3|7240.5|461
1626947540000|2021-07-22 09:52:20|7246.3|7243.5|7245.9|7243.1|7246.3|7243.5|7245.9|7243.1|246
1626947550000|2021-07-22 09:52:30|7245.5|7242.7|7245.8|7243|7247|7244.2|7244.9|7242.1|226
1626947560000|2021-07-22 09:52:40|7246|7243.2|7248.3|7245.5|7248.3|7245.5|7246|7243.2|166
1626947570000|2021-07-22 09:52:50|7247.9|7245.1|7246.4|7243.6|7247.9|7245.1|7246.4|7243.6|2
1626947580000|2021-07-22 09:53:00|7246.8|7244|7246.4|7243.6|7246.8|7244|7246.3|7243.5|2
1626947590000|2021-07-22 09:53:10|7246.3|7243.5|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|1
1626947600000|2021-07-22 09:53:20|7247.8|7245|7247.9|7245.1|7247.9|7245.1|7247.3|7244.5|11
1626947610000|2021-07-22 09:53:30|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.8|7246|2
1626947620000|2021-07-22 09:53:40|7248.4|7245.6|7249.3|7246.5|7249.4|7246.6|7248.3|7245.5|32
1626947630000|2021-07-22 09:53:50|7249.4|7246.6|7249.4|7246.6|7249.9|7247.1|7249.4|7246.6|10
1626947640000|2021-07-22 09:54:00|7249.9|7247.1|7250.3|7247.5|7250.9|7248.1|7249.9|7247.1|34
1626947650000|2021-07-22 09:54:10|7249.9|7247.1|7250.9|7248.1|7250.9|7248.1|7249.8|7247|24
1626947660000|2021-07-22 09:54:20|7251.3|7248.5|7251.3|7248.5|7251.7|7248.9|7250.3|7247.5|315
1626947670000|2021-07-22 09:54:30|7251.7|7248.9|7250.7|7247.9|7251.7|7248.9|7250.7|7247.9|51
1626947680000|2021-07-22 09:54:40|7250.8|7248|7249.3|7246.5|7250.8|7248|7249.3|7246.5|10
1626947690000|2021-07-22 09:54:50|7248.5|7245.7|7248.5|7245.7|7248.9|7246.1|7246.6|7243.8|403
1626947700000|2021-07-22 09:55:00|7248.4|7245.6|7248.9|7246.1|7249|7246.2|7248.4|7245.6|44
1626947710000|2021-07-22 09:55:10|7248.5|7245.7|7248.7|7245.9|7250.1|7247.3|7248.5|7245.7|52
1626947720000|2021-07-22 09:55:20|7249.1|7246.3|7249.7|7246.9|7250.1|7247.3|7249.1|7246.3|11
1626947730000|2021-07-22 09:55:30|7250.1|7247.3|7253.2|7250.4|7253.5|7250.7|7250.1|7247.3|73
1626947740000|2021-07-22 09:55:40|7253.1|7250.3|7253.7|7250.9|7254.1|7251.3|7253.1|7250.3|24
1626947750000|2021-07-22 09:55:50|7254.1|7251.3|7255.1|7252.3|7255.1|7252.3|7253.6|7250.8|30
1626947760000|2021-07-22 09:56:00|7254.3|7251.5|7253.6|7250.8|7254.3|7251.5|7253.1|7250.3|70
1626947770000|2021-07-22 09:56:10|7253.7|7250.9|7253.7|7250.9|7254.4|7251.6|7253.6|7250.8|65
1626947780000|2021-07-22 09:56:20|7253.1|7250.3|7253.7|7250.9|7255.1|7252.3|7253.1|7250.3|562
1626947790000|2021-07-22 09:56:30|7254.1|7251.3|7254.7|7251.9|7255.1|7252.3|7254.1|7251.3|74
1626947800000|2021-07-22 09:56:40|7255.2|7252.4|7255.7|7252.9|7255.7|7252.9|7255.2|7252.4|1
1626947810000|2021-07-22 09:56:50|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7254.3|7251.5|109
1626947820000|2021-07-22 09:57:00|7256.9|7252.9|7255.1|7252.3|7257.7|7254.9|7255.1|7252.3|156
1626947830000|2021-07-22 09:57:10|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|10
1626947840000|2021-07-22 09:57:20|7254.2|7251.4|7256.7|7253.9|7256.7|7253.9|7253.7|7250.9|191
1626947850000|2021-07-22 09:57:30|7256.5|7253.7|7254.3|7251.5|7256.5|7253.7|7254.2|7251.4|14
1626947860000|2021-07-22 09:57:40|7254.7|7251.9|7254.3|7251.5|7254.7|7251.9|7253.7|7250.9|28
1626947870000|2021-07-22 09:57:50|7254.7|7251.9|7254.3|7251.5|7255.3|7252.5|7254.1|7251.3|51
1626947880000|2021-07-22 09:58:00|7254.7|7251.9|7254.1|7251.3|7254.7|7251.9|7254.1|7251.3|3
1626947890000|2021-07-22 09:58:10|7253.2|7250.4|7253.2|7250.4|7253.3|7250.5|7253.1|7250.3|41
1626947900000|2021-07-22 09:58:20|7253.3|7250.5|7255.7|7252.9|7255.7|7252.9|7253.1|7250.3|52
1626947910000|2021-07-22 09:58:30|7255.3|7252.5|7255.2|7252.4|7255.3|7252.5|7254.7|7251.9|1
1626947920000|2021-07-22 09:58:40|7254.7|7251.9|7253.7|7250.9|7254.7|7251.9|7253.7|7250.9|5
1626947930000|2021-07-22 09:58:50|7253.6|7250.8|7253.2|7250.4|7253.6|7250.8|7253.2|7250.4|7
1626947940000|2021-07-22 09:59:00|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.1|7250.3|10
1626947950000|2021-07-22 09:59:10|7254.1|7251.3|7253.7|7250.9|7255.1|7252.3|7253.7|7250.9|9
1626947970000|2021-07-22 09:59:30|7254.1|7251.3|7252.2|7249.4|7254.1|7251.3|7252.1|7249.3|30
1626947980000|2021-07-22 09:59:40|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|11
1626947990000|2021-07-22 09:59:50|7252.2|7249.4|7252.1|7249.3|7252.2|7249.4|7252.1|7249.3|2
1626948000000|2021-07-22 10:00:00|7251.2|7248.4|7249.7|7246.9|7251.2|7248.4|7249.7|7246.9|26
1626948010000|2021-07-22 10:00:10|7249.8|7247|7250.2|7247.4|7250.2|7247.4|7249.8|7247|2
1626948020000|2021-07-22 10:00:20|7250.1|7247.3|7250.2|7247.4|7250.2|7247.4|7250.1|7247.3|0
1626948030000|2021-07-22 10:00:30|7251.2|7248.4|7252.7|7249.9|7252.7|7249.9|7251.2|7248.4|20
1626948040000|2021-07-22 10:00:40|||||||||5
1626948050000|2021-07-22 10:00:50|7253.1|7250.3|7252.7|7249.9|7253.2|7250.4|7252.7|7249.9|6
1626948060000|2021-07-22 10:01:00|7252.8|7250|7251.2|7248.4|7253.2|7250.4|7251.2|7248.4|26
1626948070000|2021-07-22 10:01:10|7251.7|7248.9|7252.1|7249.3|7252.2|7249.4|7251.7|7248.9|30
1626948080000|2021-07-22 10:01:20|7252.6|7249.8|7252.7|7249.9|7252.7|7249.9|7252.1|7249.3|20
1626948090000|2021-07-22 10:01:30|7253.2|7250.4|7255.1|7252.3|7255.1|7252.3|7253.2|7250.4|51
1626948100000|2021-07-22 10:01:40|7254.7|7251.9|7255.1|7252.3|7255.1|7252.3|7254.7|7251.9|3
1626948120000|2021-07-22 10:02:00|7255.7|7252.9|7255.6|7252.8|7255.7|7252.9|7255.2|7252.4|65
1626948130000|2021-07-22 10:02:10|7255.7|7252.9|7257.7|7254.9|7258.1|7255.3|7255.7|7252.9|4
1626948140000|2021-07-22 10:02:20|7257.2|7254.4|7257.2|7254.4|7257.7|7254.9|7257.2|7254.4|6
1626948150000|2021-07-22 10:02:30|7257.3|7254.5|7255.2|7252.4|7257.7|7254.9|7254.9|7252.1|538
1626948160000|2021-07-22 10:02:40|7255.5|7252.7|7255|7252.2|7255.5|7252.7|7255|7252.2|0
1626948170000|2021-07-22 10:02:50|7254.9|7252.1|7255.1|7252.3|7255.1|7252.3|7254.9|7252.1|50
1626948180000|2021-07-22 10:03:00|7255.5|7252.7|7255.6|7252.8|7255.6|7252.8|7255.1|7252.3|7
1626948190000|2021-07-22 10:03:10|7256.1|7253.3|7256|7253.2|7256.9|7254.1|7256|7253.2|13
1626948200000|2021-07-22 10:03:20|7255.9|7253.1|7255.9|7253.1|7256|7253.2|7255.9|7253.1|1
1626948210000|2021-07-22 10:03:30|7256|7253.2|7255.9|7253.1|7256|7253.2|7255.9|7253.1|6
1626948220000|2021-07-22 10:03:40|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|2
1626948230000|2021-07-22 10:03:50|7255.9|7253.1|7255|7252.2|7255.9|7253.1|7254.9|7252.1|2
1626948240000|2021-07-22 10:04:00|7254.9|7252.1|7256.5|7253.7|7257.9|7255.1|7254.9|7252.1|26
1626948250000|2021-07-22 10:04:10|7256.7|7253.9|7255|7252.2|7258.1|7255.3|7254.9|7252.1|200
1626948260000|2021-07-22 10:04:20|7254.5|7251.7|7253.6|7250.8|7254.5|7251.7|7253.5|7250.7|80
1626948270000|2021-07-22 10:04:30|7254|7251.2|7252.1|7249.3|7254|7251.2|7251.5|7248.7|130
1626948280000|2021-07-22 10:04:40|7252.5|7249.7|7253.1|7250.3|7253.1|7250.3|7252.5|7249.7|17
1626948290000|2021-07-22 10:04:50|7253.6|7250.8|7253.5|7250.7|7254.5|7251.7|7253.5|7250.7|48
1626948300000|2021-07-22 10:05:00|7254|7251.2|7253.9|7251.1|7254|7251.2|7253.9|7251.1|6
1626948310000|2021-07-22 10:05:10|7253.6|7250.8|7253.5|7250.7|7254.4|7251.6|7253.5|7250.7|43
1626948330000|2021-07-22 10:05:30|7253.9|7251.1|7253.9|7251.1|7254|7251.2|7253.9|7251.1|3
1626948340000|2021-07-22 10:05:40|7254.9|7252.1|7255.9|7253.1|7255.9|7253.1|7254.5|7251.7|8
1626948350000|2021-07-22 10:05:50|7255.5|7252.7|7254.9|7252.1|7255.5|7252.7|7254.9|7252.1|41
1626948360000|2021-07-22 10:06:00|7254|7251.2|7254|7251.2|7254|7251.2|7253.9|7251.1|6
1626948370000|2021-07-22 10:06:10|7254.9|7252.1|7255.5|7252.7|7255.5|7252.7|7254.9|7252.1|8
1626948380000|2021-07-22 10:06:20|7254.9|7252.1|7254|7251.2|7254.9|7252.1|7254|7251.2|42
1626948390000|2021-07-22 10:06:30|7254.4|7251.6|7255.5|7252.7|7255.5|7252.7|7254.4|7251.6|11
1626948400000|2021-07-22 10:06:40|7255.2|7252.4|7252.9|7250.1|7255.2|7252.4|7252.9|7250.1|12
1626948410000|2021-07-22 10:06:50|7252.7|7249.9|7251.5|7248.7|7252.7|7249.9|7251.4|7248.6|20
1626948420000|2021-07-22 10:07:00|7251.4|7248.6|7251.4|7248.6|7251.5|7248.7|7250.9|7248.1|8
1626948430000|2021-07-22 10:07:10|7251.3|7248.5|7248|7245.2|7251.8|7249|7247.8|7245|55
1626948440000|2021-07-22 10:07:20|7247.8|7245|7247.8|7245|7248.5|7245.7|7247.8|7245|18
1626948450000|2021-07-22 10:07:30|7249.8|7247|7249.2|7246.4|7249.8|7247|7249.2|7246.4|67
1626948460000|2021-07-22 10:07:40|7248.5|7245.7|7245.8|7243|7249.5|7246.7|7245.8|7243|29
1626948470000|2021-07-22 10:07:50|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|1
1626948480000|2021-07-22 10:08:00|7246.8|7244|7246.3|7243.5|7247.3|7244.5|7246.3|7243.5|8
1626948490000|2021-07-22 10:08:10|7246.5|7243.7|7245.8|7243|7247.3|7244.5|7245.8|7243|5
1626948500000|2021-07-22 10:08:20|7245|7242.2|7244.8|7242|7245|7242.2|7244.8|7242|5
1626948510000|2021-07-22 10:08:30|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|1
1626948520000|2021-07-22 10:08:40|7244.8|7242|7245.5|7242.7|7245.5|7242.7|7244.8|7242|10
1626948530000|2021-07-22 10:08:50|7245.8|7243|7245|7242.2|7245.8|7243|7244.5|7241.7|8
1626948540000|2021-07-22 10:09:00|7245.3|7242.5|7245.8|7243|7246|7243.2|7245.3|7242.5|1
1626948550000|2021-07-22 10:09:10|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7245|7242.2|14
1626948560000|2021-07-22 10:09:20|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7246|7243.2|1
1626948580000|2021-07-22 10:09:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|36
1626948590000|2021-07-22 10:09:50|7247.8|7245|7249.5|7246.7|7249.5|7246.7|7247.8|7245|3
1626948600000|2021-07-22 10:10:00|7249.6|7246.8|7250|7247.2|7250.5|7247.7|7249.6|7246.8|12
1626948610000|2021-07-22 10:10:10|7249.8|7247|7246.8|7244|7249.8|7247|7245.8|7243|66
1626948620000|2021-07-22 10:10:20|7247|7244.2|7247.5|7244.7|7248|7245.2|7247|7244.2|16
1626948630000|2021-07-22 10:10:30|7247.8|7245|7247.5|7244.7|7248|7245.2|7247.5|7244.7|9
1626948640000|2021-07-22 10:10:40|7247.1|7244.3|7247.5|7244.7|7247.5|7244.7|7247.1|7244.3|113
1626948650000|2021-07-22 10:10:50|7248.3|7245.5|7248.8|7246|7248.8|7246|7248.3|7245.5|2
1626948660000|2021-07-22 10:11:00|7249|7246.2|7248.3|7245.5|7249|7246.2|7247.5|7244.7|4
1626948670000|2021-07-22 10:11:10|7247.8|7245|7247.5|7244.7|7247.8|7245|7247.5|7244.7|0
1626948680000|2021-07-22 10:11:20|||||||||1
1626948690000|2021-07-22 10:11:30|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|4
1626948700000|2021-07-22 10:11:40|7248.5|7245.7|7248.5|7245.7|7249.1|7246.3|7248.3|7245.5|10
1626948710000|2021-07-22 10:11:50|7247.8|7245|7247.8|7245|7248.3|7245.5|7247.8|7245|8
1626948720000|2021-07-22 10:12:00|7247.5|7244.7|7244|7241.2|7247.8|7245|7243.8|7241|18
1626948730000|2021-07-22 10:12:10|7243.8|7241|7244.5|7241.7|7244.5|7241.7|7243.8|7241|3
1626948740000|2021-07-22 10:12:20|7244.8|7242|7243.5|7240.7|7244.8|7242|7243|7240.2|27
1626948750000|2021-07-22 10:12:30|7243.3|7240.5|7242|7239.2|7243.8|7241|7242|7239.2|54
1626948760000|2021-07-22 10:12:40|7241.1|7238.3|7242.5|7239.7|7242.5|7239.7|7240.8|7238|49
1626948770000|2021-07-22 10:12:50|7243|7240.2|7243.3|7240.5|7243.5|7240.7|7242.8|7240|3
1626948780000|2021-07-22 10:13:00|7243.5|7240.7|7244.3|7241.5|7245|7242.2|7243.5|7240.7|11
1626948790000|2021-07-22 10:13:10|7244.2|7241.4|7244.4|7241.6|7244.4|7241.6|7243.4|7240.6|0
1626948800000|2021-07-22 10:13:20|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|4
1626948810000|2021-07-22 10:13:30|7245.9|7243.1|7247.4|7244.6|7247.9|7245.1|7245.9|7243.1|3
1626948820000|2021-07-22 10:13:40|||||||||1
1626948830000|2021-07-22 10:13:50|7247.1|7244.3|7246.9|7244.1|7247.1|7244.3|7246.4|7243.6|4
1626948840000|2021-07-22 10:14:00|7247.3|7244.5|7247.9|7245.1|7247.9|7245.1|7247.3|7244.5|14
1626948850000|2021-07-22 10:14:10|7248.4|7245.6|7247.4|7244.6|7248.4|7245.6|7247.4|7244.6|102
1626948870000|2021-07-22 10:14:30|7247.6|7244.8|7247.9|7245.1|7247.9|7245.1|7247.4|7244.6|0
1626948880000|2021-07-22 10:14:40|7247.6|7244.8|7246.9|7244.1|7247.6|7244.8|7246.9|7244.1|14
1626948890000|2021-07-22 10:14:50|7246.8|7244|7246.3|7243.5|7246.8|7244|7246.3|7243.5|0
1626948900000|2021-07-22 10:15:00|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|0
1626948910000|2021-07-22 10:15:10|7246.8|7244|7247.8|7245|7247.8|7245|7246.4|7243.6|4
1626948920000|2021-07-22 10:15:20|7248.1|7245.3|7247.9|7245.1|7248.4|7245.6|7247.8|7245|5
1626948930000|2021-07-22 10:15:30|7248.3|7245.5|7247.8|7245|7248.4|7245.6|7247.8|7245|5
1626948940000|2021-07-22 10:15:40|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|0
1626948950000|2021-07-22 10:15:50|7247.8|7245|7247.9|7245.1|7248.3|7245.5|7247.8|7245|1
1626948960000|2021-07-22 10:16:00|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1626948970000|2021-07-22 10:16:10|7247.4|7244.6|7246.4|7243.6|7247.4|7244.6|7246.4|7243.6|38
1626948980000|2021-07-22 10:16:20|7246.8|7244|7246.4|7243.6|7246.8|7244|7246.4|7243.6|5
1626948990000|2021-07-22 10:16:30|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|22
1626949000000|2021-07-22 10:16:40|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1626949010000|2021-07-22 10:16:50|7247.2|7244.4|7246.4|7243.6|7247.2|7244.4|7246.4|7243.6|5
1626949020000|2021-07-22 10:17:00|7247.2|7244.4|7245.1|7242.3|7247.4|7244.6|7245.1|7242.3|223
1626949030000|2021-07-22 10:17:10|7245.2|7242.4|7245|7242.2|7245.6|7242.8|7245|7242.2|22
1626949040000|2021-07-22 10:17:20|7244.2|7241.4|7244.2|7241.4|7245.2|7242.4|7244.2|7241.4|7
1626949050000|2021-07-22 10:17:30|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|1
1626949060000|2021-07-22 10:17:40|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7243.2|7240.4|9
1626949070000|2021-07-22 10:17:50|7244|7241.2|7242.6|7239.8|7244|7241.2|7242.6|7239.8|5
1626949080000|2021-07-22 10:18:00|7242.2|7239.4|7240.6|7237.8|7242.6|7239.8|7240.6|7237.8|29
1626949090000|2021-07-22 10:18:10|7241.1|7238.3|7239.8|7237|7241.1|7238.3|7239.6|7236.8|25
1626949100000|2021-07-22 10:18:20|7240.2|7237.4|7240.1|7237.3|7240.2|7237.4|7240.1|7237.3|4
1626949110000|2021-07-22 10:18:30|7239.6|7236.8|7238.6|7235.8|7239.6|7236.8|7238.6|7235.8|9
1626949120000|2021-07-22 10:18:40|7238.2|7235.4|7232.2|7229.4|7238.2|7235.4|7229.6|7226.8|139
1626949130000|2021-07-22 10:18:50|7232.6|7229.8|7233.2|7230.4|7233.2|7230.4|7232.6|7229.8|5
1626949140000|2021-07-22 10:19:00|7233.6|7230.8|7236.6|7233.8|7237.6|7234.8|7233.6|7230.8|43
1626949150000|2021-07-22 10:19:10|7236.1|7233.3|7236.2|7233.4|7236.2|7233.4|7236.1|7233.3|0
1626949160000|2021-07-22 10:19:20|7236.3|7233.5|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|0
1626949170000|2021-07-22 10:19:30|7237.6|7234.8|7238.2|7235.4|7238.2|7235.4|7237.6|7234.8|26
1626949180000|2021-07-22 10:19:40|7239.2|7236.4|7240.2|7237.4|7240.2|7237.4|7238.7|7235.9|67
1626949190000|2021-07-22 10:19:50|7240.8|7238|7245.1|7242.3|7245.6|7242.8|7240.8|7238|29
1626949200000|2021-07-22 10:20:00|7245|7242.2|7243.2|7240.4|7245|7242.2|7243.2|7240.4|10
1626949210000|2021-07-22 10:20:10|7243.1|7240.3|7243.7|7240.9|7243.7|7240.9|7243.1|7240.3|2
1626949220000|2021-07-22 10:20:20|7243.6|7240.8|7239.6|7236.8|7243.6|7240.8|7239.6|7236.8|185
1626949230000|2021-07-22 10:20:30|||||||||11
1626949240000|2021-07-22 10:20:40|7239.7|7236.9|7237.6|7234.8|7239.7|7236.9|7237.6|7234.8|28
1626949250000|2021-07-22 10:20:50|7237.7|7234.9|7236.6|7233.8|7238.1|7235.3|7236.6|7233.8|9
1626949260000|2021-07-22 10:21:00|7236.7|7233.9|7236.1|7233.3|7237.6|7234.8|7236.1|7233.3|15
1626949270000|2021-07-22 10:21:10|7235.6|7232.8|7236.1|7233.3|7236.6|7233.8|7234.7|7231.9|13
1626949280000|2021-07-22 10:21:20|7236.2|7233.4|7237.6|7234.8|7237.6|7234.8|7236.2|7233.4|22
1626949290000|2021-07-22 10:21:30|7237.5|7234.7|7236.7|7233.9|7237.5|7234.7|7236.6|7233.8|65
1626949300000|2021-07-22 10:21:40|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1626949310000|2021-07-22 10:21:50|7237.2|7234.4|7238.5|7235.7|7238.6|7235.8|7237.2|7234.4|2
1626949320000|2021-07-22 10:22:00|7238.9|7236.1|7238|7235.2|7239|7236.2|7238|7235.2|4
1626949330000|2021-07-22 10:22:10|7238.1|7235.3|7238|7235.2|7239.6|7236.8|7238|7235.2|19
1626949340000|2021-07-22 10:22:20|7237.9|7235.1|7238.5|7235.7|7238.5|7235.7|7237.9|7235.1|5
1626949350000|2021-07-22 10:22:30|7238.1|7235.3|7238|7235.2|7238.2|7235.4|7238|7235.2|9
1626949360000|2021-07-22 10:22:40|7237.6|7234.8|7237|7234.2|7237.6|7234.8|7237|7234.2|3
1626949370000|2021-07-22 10:22:50|7236.5|7233.7|7237|7234.2|7237.6|7234.8|7235.6|7232.8|52
1626949380000|2021-07-22 10:23:00|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.5|7233.7|0
1626949390000|2021-07-22 10:23:10|7236.5|7233.7|7235.5|7232.7|7236.5|7233.7|7235.5|7232.7|15
1626949400000|2021-07-22 10:23:20|7234.9|7232.1|7236|7233.2|7236.1|7233.3|7234.9|7232.1|7
1626949410000|2021-07-22 10:23:30|7236.1|7233.3|7237.6|7234.8|7237.6|7234.8|7236.1|7233.3|35
1626949420000|2021-07-22 10:23:40|7238.5|7235.7|7238|7235.2|7238.5|7235.7|7237|7234.2|20
1626949430000|2021-07-22 10:23:50|7237.9|7235.1|7237.1|7234.3|7237.9|7235.1|7237|7234.2|0
1626949440000|2021-07-22 10:24:00|7237.5|7234.7|7237|7234.2|7237.5|7234.7|7236.9|7234.1|4
1626949450000|2021-07-22 10:24:10|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|4
1626949460000|2021-07-22 10:24:20|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|1
1626949480000|2021-07-22 10:24:40|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|0
1626949490000|2021-07-22 10:24:50|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|1
1626949500000|2021-07-22 10:25:00|7237|7234.2|7236.1|7233.3|7237|7234.2|7236.1|7233.3|1
1626949510000|2021-07-22 10:25:10|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1626949520000|2021-07-22 10:25:20|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1626949530000|2021-07-22 10:25:30|7236|7233.2|7238.5|7235.7|7239.6|7236.8|7234.1|7231.3|113
1626949540000|2021-07-22 10:25:40|7238|7235.2|7237.9|7235.1|7238|7235.2|7237.9|7235.1|13
1626949550000|2021-07-22 10:25:50|7236.5|7233.7|7237.1|7234.3|7238|7235.2|7236.1|7233.3|39
1626949560000|2021-07-22 10:26:00|7237|7234.2|7236.6|7233.8|7237|7234.2|7236.5|7233.7|6
1626949570000|2021-07-22 10:26:10|7236.5|7233.7|7236.6|7233.8|7236.6|7233.8|7236.5|7233.7|8
1626949580000|2021-07-22 10:26:20|7237|7234.2|7238.5|7235.7|7238.6|7235.8|7237|7234.2|12
1626949590000|2021-07-22 10:26:30|7238|7235.2|7238.1|7235.3|7238.1|7235.3|7238|7235.2|7
1626949600000|2021-07-22 10:26:40|7237.5|7234.7|7237.5|7234.7|7237.6|7234.8|7237.1|7234.3|7
1626949630000|2021-07-22 10:27:10|7237|7234.2|7239.1|7236.3|7239.1|7236.3|7237|7234.2|2
1626949640000|2021-07-22 10:27:20|7239|7236.2|7239.1|7236.3|7239.1|7236.3|7239|7236.2|6
1626949650000|2021-07-22 10:27:30|7239|7236.2|7239|7236.2|7239.1|7236.3|7239|7236.2|0
1626949660000|2021-07-22 10:27:40|7238.5|7235.7|7238.1|7235.3|7238.5|7235.7|7238.1|7235.3|0
1626949670000|2021-07-22 10:27:50|||||||||13
1626949680000|2021-07-22 10:28:00|7237.3|7234.5|7236|7233.2|7237.3|7234.5|7236|7233.2|9
1626949690000|2021-07-22 10:28:10|7236.4|7233.6|7238|7235.2|7238|7235.2|7236.4|7233.6|4
1626949700000|2021-07-22 10:28:20|7238.1|7235.3|7237|7234.2|7238.1|7235.3|7236.4|7233.6|20
1626949710000|2021-07-22 10:28:30|7236.9|7234.1|7236.9|7234.1|7237|7234.2|7236.9|7234.1|8
1626949720000|2021-07-22 10:28:40|7237|7234.2|7237|7234.2|7237.1|7234.3|7237|7234.2|18
1626949730000|2021-07-22 10:28:50|7236.9|7234.1|7239.5|7236.7|7239.6|7236.8|7236.9|7234.1|96
1626949740000|2021-07-22 10:29:00|7239.1|7236.3|7239|7236.2|7239.1|7236.3|7238.5|7235.7|4
1626949760000|2021-07-22 10:29:20|7239.5|7236.7|7239|7236.2|7239.5|7236.7|7238.6|7235.8|1
1626949770000|2021-07-22 10:29:30|7238.6|7235.8|7238|7235.2|7238.6|7235.8|7237.5|7234.7|2
1626949790000|2021-07-22 10:29:50|7238.1|7235.3|7239.1|7236.3|7239.1|7236.3|7237.6|7234.8|6
1626949800000|2021-07-22 10:30:00|7239|7236.2|7238.6|7235.8|7239|7236.2|7238|7235.2|3
1626949810000|2021-07-22 10:30:10|7237.8|7235|7237.6|7234.8|7237.8|7235|7237.6|7234.8|10
1626949820000|2021-07-22 10:30:20|7237|7234.2|7237|7234.2|7237|7234.2|7236.5|7233.7|5
1626949830000|2021-07-22 10:30:30|7236.1|7233.3|7237.5|7234.7|7237.5|7234.7|7236.1|7233.3|4
1626949840000|2021-07-22 10:30:40|7237|7234.2|7236|7233.2|7237.2|7234.4|7236|7233.2|12
1626949850000|2021-07-22 10:30:50|7236.1|7233.3|7238.6|7235.8|7239|7236.2|7236|7233.2|3
1626949860000|2021-07-22 10:31:00|7238.5|7235.7|7238.1|7235.3|7238.5|7235.7|7238|7235.2|19
1626949870000|2021-07-22 10:31:10|7238.6|7235.8|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|7
1626949880000|2021-07-22 10:31:20|7238.5|7235.7|7236.5|7233.7|7238.5|7235.7|7236.5|7233.7|162
1626949890000|2021-07-22 10:31:30|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|1
1626949900000|2021-07-22 10:31:40|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|13
1626949920000|2021-07-22 10:32:00|7236.4|7233.6|7236.4|7233.6|7236.5|7233.7|7236.4|7233.6|5
1626949930000|2021-07-22 10:32:10|7236.8|7234|7237|7234.2|7237|7234.2|7236.8|7234|1
1626949940000|2021-07-22 10:32:20|7236.9|7234.1|7237|7234.2|7237|7234.2|7236.9|7234.1|0
1626949950000|2021-07-22 10:32:30|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|3
1626949960000|2021-07-22 10:32:40|7237|7234.2|7236.5|7233.7|7237|7234.2|7236.5|7233.7|0
1626949970000|2021-07-22 10:32:50|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|0
1626949980000|2021-07-22 10:33:00|7237.4|7234.6|7237|7234.2|7237.4|7234.6|7236.9|7234.1|1
1626949990000|2021-07-22 10:33:10|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|10
1626950000000|2021-07-22 10:33:20|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.4|7233.6|5
1626950010000|2021-07-22 10:33:30|7236.4|7233.6|7236|7233.2|7236.4|7233.6|7236|7233.2|0
1626950020000|2021-07-22 10:33:40|7236.1|7233.3|7237|7234.2|7237|7234.2|7236.1|7233.3|0
1626950030000|2021-07-22 10:33:50|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|4
1626950040000|2021-07-22 10:34:00|7237|7234.2|7237|7234.2|7237.4|7234.6|7236.9|7234.1|7
1626950050000|2021-07-22 10:34:10|7236.9|7234.1|7237.5|7234.7|7237.5|7234.7|7236.9|7234.1|3
1626950060000|2021-07-22 10:34:20|7237.4|7234.6|7237.5|7234.7|7237.5|7234.7|7237.4|7234.6|0
1626950070000|2021-07-22 10:34:30|7237.9|7235.1|7237.4|7234.6|7237.9|7235.1|7237.4|7234.6|0
1626950080000|2021-07-22 10:34:40|7237|7234.2|7236.9|7234.1|7237|7234.2|7236.4|7233.6|9
1626950100000|2021-07-22 10:35:00|7237|7234.2|7237.9|7235.1|7237.9|7235.1|7237|7234.2|1
1626950110000|2021-07-22 10:35:10|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|0
1626950120000|2021-07-22 10:35:20|7238|7235.2|7240|7237.2|7240|7237.2|7238|7235.2|3
1626950130000|2021-07-22 10:35:30|7239.9|7237.1|7239|7236.2|7239.9|7237.1|7237.3|7234.5|219
1626950140000|2021-07-22 10:35:40|7239.9|7237.1|7240.4|7237.6|7240.4|7237.6|7239.5|7236.7|69
1626950150000|2021-07-22 10:35:50|7240.8|7238|7240.4|7237.6|7240.8|7238|7240.4|7237.6|28
1626950160000|2021-07-22 10:36:00|7240.8|7238|7244|7241.2|7244.4|7241.6|7240.8|7238|60
1626950170000|2021-07-22 10:36:10|7244.4|7241.6|7246|7243.2|7246|7243.2|7244.4|7241.6|12
1626950180000|2021-07-22 10:36:20|7247|7244.2|7247.5|7244.7|7247.5|7244.7|7246.9|7244.1|53
1626950190000|2021-07-22 10:36:30|7248|7245.2|7252.9|7250.1|7253|7250.2|7247.9|7245.1|59
1626950200000|2021-07-22 10:36:40|7253|7250.2|7254|7251.2|7254.1|7251.3|7253|7250.2|10
1626950210000|2021-07-22 10:36:50|7253.6|7250.8|7254.4|7251.6|7254.9|7252.1|7253.4|7250.6|48
1626950220000|2021-07-22 10:37:00|7254|7251.2|7255.1|7252.3|7255.6|7252.8|7253|7250.2|8
1626950230000|2021-07-22 10:37:10|7255.2|7252.4|7255.5|7252.7|7255.6|7252.8|7254.5|7251.7|9
1626950240000|2021-07-22 10:37:20|7254.6|7251.8|7255.1|7252.3|7255.1|7252.3|7254.6|7251.8|0
1626950250000|2021-07-22 10:37:30|7255|7252.2|7252.6|7249.8|7255|7252.2|7252.6|7249.8|33
1626950260000|2021-07-22 10:37:40|7252.5|7249.7|7251.1|7248.3|7252.5|7249.7|7251|7248.2|1
1626950270000|2021-07-22 10:37:50|7251|7248.2|7251.6|7248.8|7252.1|7249.3|7251|7248.2|29
1626950280000|2021-07-22 10:38:00|7251.5|7248.7|7250.1|7247.3|7251.5|7248.7|7250|7247.2|4
1626950290000|2021-07-22 10:38:10|7250|7247.2|7251|7248.2|7251.1|7248.3|7249|7246.2|4
1626950300000|2021-07-22 10:38:20|7250.5|7247.7|7251.6|7248.8|7251.6|7248.8|7249|7246.2|2
1626950310000|2021-07-22 10:38:30|7252.1|7249.3|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|2
1626950320000|2021-07-22 10:38:40|7252.2|7249.4|7253.1|7250.3|7253.1|7250.3|7252.2|7249.4|0
1626950330000|2021-07-22 10:38:50|7253.2|7250.4|7254|7251.2|7254.6|7251.8|7253.2|7250.4|4
1626950340000|2021-07-22 10:39:00|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7252.6|7249.8|2
1626950350000|2021-07-22 10:39:10|7253|7250.2|7252.5|7249.7|7253.1|7250.3|7252.5|7249.7|2
1626950360000|2021-07-22 10:39:20|7252.2|7249.4|7253.6|7250.8|7253.6|7250.8|7252.2|7249.4|2
1626950370000|2021-07-22 10:39:30|7253|7250.2|7252.1|7249.3|7253|7250.2|7252.1|7249.3|2
1626950380000|2021-07-22 10:39:40|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|3
1626950390000|2021-07-22 10:39:50|7251|7248.2|7251.5|7248.7|7252.1|7249.3|7251|7248.2|6
1626950400000|2021-07-22 10:40:00|7251.6|7248.8|7250.5|7247.7|7252.1|7249.3|7250.5|7247.7|8
1626950410000|2021-07-22 10:40:10|7250|7247.2|7249.5|7246.7|7250.1|7247.3|7249.1|7246.3|2
1626950420000|2021-07-22 10:40:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1626950430000|2021-07-22 10:40:30|7249.5|7246.7|7250.5|7247.7|7250.5|7247.7|7248.1|7245.3|25
1626950440000|2021-07-22 10:40:40|7250.6|7247.8|7248.1|7245.3|7250.6|7247.8|7247.4|7244.6|106
1626950450000|2021-07-22 10:40:50|||||||||1
1626950460000|2021-07-22 10:41:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.5|7245.7|0
1626950470000|2021-07-22 10:41:10|||||||||13
1626950490000|2021-07-22 10:41:30|7250.1|7247.3|7249.5|7246.7|7250.1|7247.3|7249.5|7246.7|1
1626950500000|2021-07-22 10:41:40|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1626950510000|2021-07-22 10:41:50|7250.2|7247.4|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|1
1626950520000|2021-07-22 10:42:00|7250.5|7247.7|7250.1|7247.3|7250.6|7247.8|7250|7247.2|7
1626950530000|2021-07-22 10:42:10|7250.6|7247.8|7251|7248.2|7251.1|7248.3|7250.6|7247.8|0
1626950540000|2021-07-22 10:42:20|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.1|7247.3|104
1626950550000|2021-07-22 10:42:30|7250.1|7247.3|7250.5|7247.7|7251|7248.2|7250.1|7247.3|1
1626950560000|2021-07-22 10:42:40|7252.4|7249.6|7252.9|7250.1|7253.4|7250.6|7252.4|7249.6|18
1626950570000|2021-07-22 10:42:50|7252.5|7249.7|7252.4|7249.6|7253|7250.2|7252.4|7249.6|16
1626950580000|2021-07-22 10:43:00|||||||||4
1626950590000|2021-07-22 10:43:10|7254|7251.2|7253.5|7250.7|7254|7251.2|7253.4|7250.6|5
1626950600000|2021-07-22 10:43:20|7253.4|7250.6|7252.9|7250.1|7253.6|7250.6|7252.5|7249.6|45
1626950610000|2021-07-22 10:43:30|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|1
1626950620000|2021-07-22 10:43:40|7252.9|7250.1|7253|7250.2|7253|7250.2|7252.9|7250.1|0
1626950630000|2021-07-22 10:43:50|7252.9|7250.1|7252.5|7249.7|7253|7250.2|7252.5|7249.7|23
1626950640000|2021-07-22 10:44:00|7252.9|7250.1|7252.9|7250.1|7253.9|7251.1|7251.5|7248.7|8
1626950650000|2021-07-22 10:44:10|||||||||11
1626950660000|2021-07-22 10:44:20|7252.4|7249.6|7251.9|7249.1|7252.4|7249.6|7251.9|7249.1|2
1626950670000|2021-07-22 10:44:30|7252.1|7249.3|7252.5|7249.7|7253.9|7251.1|7252.1|7249.3|110
1626950680000|2021-07-22 10:44:40|7252.4|7249.6|7252.5|7249.7|7252.5|7249.7|7252|7249.2|0
1626950690000|2021-07-22 10:44:50|7252.1|7249.3|7250.9|7248.1|7252.1|7249.3|7250.9|7248.1|3
1626950700000|2021-07-22 10:45:00|7250.8|7248|7249.9|7247.1|7251|7248.2|7249.9|7247.1|13
1626950710000|2021-07-22 10:45:10|7250|7247.2|7249.8|7247|7250.9|7248.1|7249.4|7246.6|34
1626950720000|2021-07-22 10:45:20|7249.3|7246.5|7249.9|7247.1|7250|7247.2|7248|7245.2|13
1626950730000|2021-07-22 10:45:30|7250.1|7247.3|7250|7247.2|7250.4|7247.6|7250|7247.2|17
1626950740000|2021-07-22 10:45:40|7250.5|7247.7|7250.4|7247.6|7250.5|7247.7|7249.9|7247.1|5
1626950750000|2021-07-22 10:45:50|7249.9|7247.1|7250|7247.2|7250|7247.2|7249.9|7247.1|0
1626950760000|2021-07-22 10:46:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1626950770000|2021-07-22 10:46:10|7250.6|7247.8|7251|7248.2|7252|7249.2|7250.6|7247.8|2
1626950790000|2021-07-22 10:46:30|7251.6|7248.8|7251|7248.2|7251.6|7248.8|7251|7248.2|3
1626950800000|2021-07-22 10:46:40|7250.9|7248.1|7251.5|7248.7|7251.6|7248.8|7250.9|7248.1|2
1626950810000|2021-07-22 10:46:50|7251.6|7248.8|7251.9|7249.1|7252|7249.2|7250.5|7247.7|9
1626950820000|2021-07-22 10:47:00|7251.7|7248.9|7250.4|7247.6|7251.7|7248.9|7250.4|7247.6|7
1626950830000|2021-07-22 10:47:10|7250|7247.2|7251|7248.2|7252.4|7249.6|7249.9|7247.1|13
1626950840000|2021-07-22 10:47:20|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|1
1626950850000|2021-07-22 10:47:30|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|3
1626950860000|2021-07-22 10:47:40|7251|7248.2|7251.5|7248.7|7252|7249.2|7251|7248.2|4
1626950870000|2021-07-22 10:47:50|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.4|7248.6|4
1626950880000|2021-07-22 10:48:00|7251|7248.2|7251|7248.2|7251.5|7248.7|7250.5|7247.7|8
1626950890000|2021-07-22 10:48:10|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7251|7248.2|0
1626950900000|2021-07-22 10:48:20|7251.1|7248.3|7252.5|7249.7|7252.9|7250.1|7251.1|7248.3|31
1626950910000|2021-07-22 10:48:30|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.5|7248.7|4
1626950920000|2021-07-22 10:48:40|7251.6|7248.8|7252.5|7249.7|7252.5|7249.7|7251.6|7248.8|1
1626950930000|2021-07-22 10:48:50|7252.2|7249.4|7253.1|7250.3|7253.1|7250.3|7252.2|7249.4|0
1626950940000|2021-07-22 10:49:00|7253|7250.2|7251.5|7248.7|7253|7250.2|7251.5|7248.7|12
1626950950000|2021-07-22 10:49:10|7251.4|7248.6|7251.1|7248.3|7251.4|7248.6|7251|7248.2|0
1626950960000|2021-07-22 10:49:20|7251|7248.2|7251.1|7248.3|7251.1|7248.3|7251|7248.2|0
1626950970000|2021-07-22 10:49:30|7251.5|7248.7|7252|7249.2|7252|7249.2|7251.5|7248.7|10
1626950980000|2021-07-22 10:49:40|7251|7248.2|7251|7248.2|7251|7248.2|7250.6|7247.8|9
1626950990000|2021-07-22 10:49:50|7251.4|7248.6|7253|7250.2|7253|7250.2|7251.4|7248.6|7
1626951000000|2021-07-22 10:50:00|7253.1|7250.3|7253|7250.2|7253.1|7250.3|7252.6|7249.8|0
1626951010000|2021-07-22 10:50:10|7252.6|7249.8|7253|7250.2|7253|7250.2|7252.6|7249.8|1
1626951020000|2021-07-22 10:50:20|7253.6|7250.8|7253|7250.2|7253.6|7250.8|7253|7250.2|7
1626951030000|2021-07-22 10:50:30|7252.6|7249.8|7254.6|7251.8|7254.6|7251.8|7252.6|7249.8|50
1626951040000|2021-07-22 10:50:40|7254.5|7251.7|7255|7252.2|7255.1|7252.3|7254.4|7251.6|11
1626951050000|2021-07-22 10:50:50|7255.5|7252.7|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|1
1626951060000|2021-07-22 10:51:00|||||||||11
1626951070000|2021-07-22 10:51:10|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|0
1626951080000|2021-07-22 10:51:20|7255.1|7252.3|7256.6|7253.8|7256.6|7253.8|7255.1|7252.3|16
1626951090000|2021-07-22 10:51:30|7257|7254.2|7254|7251.2|7257|7254.2|7253.4|7250.6|56
1626951100000|2021-07-22 10:51:40|7253.9|7251.1|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|6
1626951120000|2021-07-22 10:52:00|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1626951130000|2021-07-22 10:52:10|7253.8|7251|7254.5|7251.7|7254.6|7251.8|7253.8|7251|25
1626951140000|2021-07-22 10:52:20|7255.1|7252.3|7256.6|7253.8|7257|7254.2|7255.1|7252.3|29
1626951150000|2021-07-22 10:52:30|7257|7254.2|7256.6|7253.8|7257|7254.2|7256.5|7253.7|9
1626951160000|2021-07-22 10:52:40|7256.8|7254|7255.8|7253|7256.8|7254|7254.6|7251.8|1
1626951170000|2021-07-22 10:52:50|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|2
1626951180000|2021-07-22 10:53:00|7255.3|7252.5|7253.6|7250.8|7255.3|7252.5|7253.6|7250.8|30
1626951190000|2021-07-22 10:53:10|7254|7251.2|7253.6|7250.8|7254|7251.2|7253.6|7250.8|4
1626951200000|2021-07-22 10:53:20|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|2
1626951210000|2021-07-22 10:53:30|7253.6|7250.8|7254|7251.2|7254|7251.2|7253|7250.2|9
1626951230000|2021-07-22 10:53:50|7254.1|7251.3|7254|7251.2|7254.1|7251.3|7254|7251.2|0
1626951240000|2021-07-22 10:54:00|7254.1|7251.3|7256|7253.2|7256|7253.2|7254|7251.2|7
1626951250000|2021-07-22 10:54:10|7256.2|7253.4|7255.6|7252.8|7256.8|7254|7255.5|7252.2|87
1626951260000|2021-07-22 10:54:20|7255.2|7252.4|7255.3|7252.5|7255.5|7252.7|7255|7252.2|28
1626951270000|2021-07-22 10:54:30|7254.5|7251.7|7255|7252.2|7255|7252.2|7254.5|7251.7|8
1626951290000|2021-07-22 10:54:50|7255.6|7252.8|7255|7252.2|7256.5|7253.7|7254.1|7251.3|63
1626951300000|2021-07-22 10:55:00|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|3
1626951310000|2021-07-22 10:55:10|7255|7252.2|7254.3|7251.5|7255|7252.2|7254.3|7251.5|21
1626951320000|2021-07-22 10:55:20|7253.5|7250.7|7251.5|7248.7|7253.5|7250.7|7250.6|7247.8|6
1626951330000|2021-07-22 10:55:30|7251.6|7248.8|7251.5|7248.7|7252|7249.2|7251.5|7248.7|1
1626951340000|2021-07-22 10:55:40|7252|7249.2|7251|7248.2|7252|7249.2|7250.6|7247.8|15
1626951350000|2021-07-22 10:55:50|7250.6|7247.8|7251.8|7249|7252.1|7249.3|7250.6|7247.8|33
1626951360000|2021-07-22 10:56:00|7251.5|7248.7|7252.1|7249.3|7252.5|7249.7|7251.5|7248.7|2
1626951370000|2021-07-22 10:56:10|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.5|7248.7|1
1626951380000|2021-07-22 10:56:20|7252.2|7249.4|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|15
1626951390000|2021-07-22 10:56:30|7252|7249.2|7251.1|7248.3|7252|7249.2|7251.1|7248.3|1
1626951400000|2021-07-22 10:56:40|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.5|7247.7|3
1626951410000|2021-07-22 10:56:50|7250.3|7247.5|7250.2|7247.4|7250.3|7247.5|7250.2|7247.4|0
1626951420000|2021-07-22 10:57:00|7249.1|7246.3|7248.5|7245.7|7249.1|7246.3|7248.5|7245.7|8
1626951430000|2021-07-22 10:57:10|7248.6|7245.8|7248.5|7245.7|7248.6|7245.8|7248.5|7245.7|2
1626951440000|2021-07-22 10:57:20|7248.6|7245.8|7250.5|7247.7|7250.5|7247.7|7247.6|7244.8|4
1626951450000|2021-07-22 10:57:30|7250.3|7247.5|7251|7248.2|7251.5|7248.7|7250.3|7247.5|10
1626951460000|2021-07-22 10:57:40|7251.1|7248.3|7251.4|7248.6|7251.4|7248.6|7251.1|7248.3|4
1626951470000|2021-07-22 10:57:50|7251.3|7248.5|7251.6|7248.8|7251.6|7248.8|7251.3|7248.5|1
1626951480000|2021-07-22 10:58:00|7251.4|7248.6|7251.6|7248.8|7251.6|7248.8|7251.4|7248.6|9
1626951490000|2021-07-22 10:58:10|7251.4|7248.6|7251.4|7248.6|7251.6|7248.8|7250.9|7248.1|0
1626951500000|2021-07-22 10:58:20|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1626951510000|2021-07-22 10:58:30|7250.4|7247.6|7249.8|7247|7250.4|7247.6|7249.6|7246.8|6
1626951520000|2021-07-22 10:58:40|7250.7|7247.9|7250.9|7248.1|7250.9|7248.1|7249.9|7247.1|12
1626951530000|2021-07-22 10:58:50|7251.3|7248.5|7254.9|7252.1|7254.9|7252.1|7251.3|7248.5|5
1626951540000|2021-07-22 10:59:00|7255.6|7252.8|7254.9|7252.1|7255.6|7252.8|7254.9|7252.1|9
1626951550000|2021-07-22 10:59:10|7254.4|7251.6|7252.9|7250.1|7254.4|7251.6|7252.9|7250.1|3
1626951560000|2021-07-22 10:59:20|7253.1|7250.3|7252.9|7250.1|7253.1|7250.3|7252.9|7250.1|0
1626951570000|2021-07-22 10:59:30|7252.6|7249.8|7251.1|7248.3|7252.9|7250.1|7250.9|7248.1|151
1626951580000|2021-07-22 10:59:40|7250.9|7248.1|7250.9|7248.1|7251.1|7248.3|7250.9|7248.1|0
1626951590000|2021-07-22 10:59:50|7251.1|7248.3|7250.9|7248.1|7251.1|7248.3|7250.9|7248.1|0
1626951600000|2021-07-22 11:00:00|7250.4|7247.6|7250.9|7248.1|7250.9|7248.1|7250.4|7247.6|1
1626951610000|2021-07-22 11:00:10|7251.1|7248.3|7251.4|7248.6|7251.6|7248.8|7251.1|7248.3|6
1626951620000|2021-07-22 11:00:20|7251.7|7248.9|7253.1|7250.3|7253.6|7250.8|7251.7|7248.9|9
1626951630000|2021-07-22 11:00:30|7252.9|7250.1|7253.1|7250.3|7253.1|7250.3|7252.8|7250|1
1626951640000|2021-07-22 11:00:40|7253.6|7250.8|7252.6|7249.8|7253.6|7250.8|7252.1|7249.3|0
1626951650000|2021-07-22 11:00:50|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1626951660000|2021-07-22 11:01:00|7251.9|7249.1|7252.4|7249.6|7252.6|7249.8|7251.9|7249.1|9
1626951670000|2021-07-22 11:01:10|7251.4|7248.6|7250.9|7248.1|7251.4|7248.6|7250.4|7247.6|3
1626951680000|2021-07-22 11:01:20|7250.8|7248|7251.1|7248.3|7251.1|7248.3|7250.4|7247.6|0
1626951690000|2021-07-22 11:01:30|7251.2|7248.4|7250.4|7247.6|7251.6|7248.8|7250.3|7247.5|5
1626951700000|2021-07-22 11:01:40|7250.6|7247.8|7250.9|7248.1|7250.9|7248.1|7250.6|7247.8|0
1626951710000|2021-07-22 11:01:50|7250.6|7247.8|7250.3|7247.5|7250.6|7247.8|7250.3|7247.5|8
1626951720000|2021-07-22 11:02:00|||||||||1
1626951730000|2021-07-22 11:02:10|7250.8|7248|7251.4|7248.6|7251.4|7248.6|7250.8|7248|8
1626951740000|2021-07-22 11:02:20|7250.8|7248|7250.8|7248|7251.4|7248.6|7250.8|7248|0
1626951750000|2021-07-22 11:02:30|7250.9|7248.1|7251.4|7248.6|7251.4|7248.6|7250.9|7248.1|0
1626951760000|2021-07-22 11:02:40|7251.3|7248.5|7251.4|7248.6|7251.4|7248.6|7250.9|7248.1|4
1626951770000|2021-07-22 11:02:50|7248.4|7245.6|7248.3|7245.5|7248.8|7246|7247.9|7245.1|21
1626951780000|2021-07-22 11:03:00|7247.9|7245.1|7247.4|7244.6|7247.9|7245.1|7247.3|7244.5|30
1626951790000|2021-07-22 11:03:10|7247.6|7244.8|7246.6|7243.8|7249.1|7246.3|7245.3|7242.5|51
1626951800000|2021-07-22 11:03:20|7246.9|7244.1|7247.9|7245.1|7247.9|7245.1|7245.9|7243.1|5
1626951810000|2021-07-22 11:03:30|7247.3|7244.5|7247|7244.2|7247.3|7244.5|7246.9|7244.1|2
1626951820000|2021-07-22 11:03:40|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.9|7244.1|0
1626951830000|2021-07-22 11:03:50|7247.9|7245.1|7247.9|7245.1|7248|7245.2|7247.9|7245.1|8
1626951840000|2021-07-22 11:04:00|7247.8|7245|7247.4|7244.6|7247.8|7245|7247.4|7244.6|0
1626951850000|2021-07-22 11:04:10|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|3
1626951860000|2021-07-22 11:04:20|7248.5|7245.7|7249.4|7246.6|7249.4|7246.6|7248.5|7245.7|33
1626951870000|2021-07-22 11:04:30|7249.3|7246.5|7247.5|7244.7|7249.3|7246.5|7247.3|7244.5|9
1626951880000|2021-07-22 11:04:40|7247.9|7245.1|7248.5|7245.7|7248.5|7245.7|7247.9|7245.1|2
1626951890000|2021-07-22 11:04:50|7249|7246.2|7248.9|7246.1|7249|7246.2|7248.9|7246.1|1
1626951900000|2021-07-22 11:05:00|7249|7246.2|7248.9|7246.1|7249|7246.2|7248.5|7245.7|2
1626951910000|2021-07-22 11:05:10|||||||||1
1626951920000|2021-07-22 11:05:20|7248.4|7245.6|7248.3|7245.5|7248.4|7245.6|7248.3|7245.5|7
1626951930000|2021-07-22 11:05:30|7248.4|7245.6|7248.3|7245.5|7248.4|7245.6|7248.3|7245.5|1
1626951940000|2021-07-22 11:05:40|7247.9|7245.1|7246.9|7244.1|7247.9|7245.1|7245.4|7242.6|54
1626951950000|2021-07-22 11:05:50|7246.4|7243.6|7246.5|7243.7|7246.5|7243.7|7245.9|7243.1|6
1626951960000|2021-07-22 11:06:00|7246.8|7244|7246.5|7243.7|7247.3|7244.5|7246.5|7243.7|10
1626951970000|2021-07-22 11:06:10|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|2
1626951980000|2021-07-22 11:06:20|7246.9|7244.1|7247.5|7244.7|7247.5|7244.7|7246.9|7244.1|3
1626951990000|2021-07-22 11:06:30|7246.9|7244.1|7244.9|7242.1|7246.9|7244.1|7244.9|7242.1|118
1626952000000|2021-07-22 11:06:40|7245.4|7242.6|7244.9|7242.1|7245.8|7243|7244.9|7242.1|9
1626952010000|2021-07-22 11:06:50|7244.5|7241.7|7243.3|7240.5|7244.5|7241.7|7243.3|7240.5|113
1626952030000|2021-07-22 11:07:10|7243.4|7240.6|7244|7241.2|7244.3|7241.5|7243.4|7240.6|55
1626952050000|2021-07-22 11:07:30|7244.4|7241.6|7245.4|7242.6|7245.4|7242.6|7244.4|7241.6|1
1626952060000|2021-07-22 11:07:40|7245.3|7242.5|7245.4|7242.6|7245.4|7242.6|7245.3|7242.5|0
1626952080000|2021-07-22 11:08:00|7244.4|7241.6|7244.2|7241.4|7244.4|7241.6|7244.2|7241.4|1
1626952090000|2021-07-22 11:08:10|7242.9|7240.1|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|57
1626952100000|2021-07-22 11:08:20|7241.8|7239|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|0
1626952110000|2021-07-22 11:08:30|7241.3|7238.5|7240.5|7237.7|7241.3|7238.5|7240.3|7237.5|11
1626952120000|2021-07-22 11:08:40|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|3
1626952140000|2021-07-22 11:09:00|7241.5|7238.7|7241.9|7239.1|7241.9|7239.1|7241.5|7238.7|1
1626952160000|2021-07-22 11:09:20|7242.3|7239.5|7243.8|7241|7243.9|7241.1|7242.3|7239.5|23
1626952170000|2021-07-22 11:09:30|7243.4|7240.6|7243.8|7241|7243.9|7241.1|7243.3|7240.5|1
1626952180000|2021-07-22 11:09:40|7242.4|7239.6|7240|7237.2|7242.9|7240.1|7240|7237.2|9
1626952190000|2021-07-22 11:09:50|7240.4|7237.6|7240|7237.2|7240.9|7238.1|7240|7237.2|11
1626952200000|2021-07-22 11:10:00|7240.4|7237.6|7238.4|7235.6|7240.4|7237.6|7237.5|7234.7|10
1626952210000|2021-07-22 11:10:10|7238.5|7235.7|7240.5|7237.7|7240.5|7237.7|7238.5|7235.7|23
1626952220000|2021-07-22 11:10:20|7241|7238.2|7240.6|7237.8|7241.4|7238.6|7239.9|7237.1|15
1626952230000|2021-07-22 11:10:30|7241.4|7238.6|7238.3|7235.5|7241.4|7238.6|7238.3|7235.5|13
1626952240000|2021-07-22 11:10:40|7237.9|7235.1|7238.9|7236.1|7238.9|7236.1|7237.9|7235.1|3
1626952260000|2021-07-22 11:11:00|7239.3|7236.5|7235|7232.2|7239.3|7236.5|7234.9|7232.1|42
1626952270000|2021-07-22 11:11:10|7236.3|7233.5|7236.8|7234|7236.9|7234.1|7236.3|7233.5|3
1626952280000|2021-07-22 11:11:20|7235.8|7233|7236.3|7233.5|7236.9|7234.1|7235.8|7233|8
1626952290000|2021-07-22 11:11:30|7235.8|7233|7235.3|7232.5|7235.9|7233.1|7234.8|7232|7
1626952300000|2021-07-22 11:11:40|7235.9|7233.1|7238.8|7236|7239.3|7236.5|7235.8|7233|142
1626952310000|2021-07-22 11:11:50|7238.7|7235.9|7236.8|7234|7238.7|7235.9|7235.3|7232.5|11
1626952320000|2021-07-22 11:12:00|7236.7|7233.9|7237.7|7234.9|7237.8|7235|7236.7|7233.9|9
1626952330000|2021-07-22 11:12:10|7237.9|7235.1|7238.8|7236|7238.8|7236|7237.8|7235|13
1626952340000|2021-07-22 11:12:20|7238.9|7236.1|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|5
1626952350000|2021-07-22 11:12:30|7238.1|7235.3|7237.3|7234.5|7238.1|7235.3|7236.7|7233.9|5
1626952360000|2021-07-22 11:12:40|7237.2|7234.4|7234.8|7232|7237.2|7234.4|7234.8|7232|0
1626952370000|2021-07-22 11:12:50|7234.3|7231.5|7235.3|7232.5|7235.7|7232.9|7234.3|7231.5|19
1626952380000|2021-07-22 11:13:00|7235.2|7232.4|7235.7|7232.9|7235.7|7232.9|7234.8|7232|0
1626952390000|2021-07-22 11:13:10|7235.8|7233|7235.8|7233|7235.9|7233.1|7235.3|7232.5|4
1626952400000|2021-07-22 11:13:20|7235.7|7232.9|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|7
1626952410000|2021-07-22 11:13:30|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7233.7|7230.9|9
1626952420000|2021-07-22 11:13:40|7233.5|7230.7|7233.9|7231.1|7233.9|7231.1|7230.9|7228.1|120
1626952430000|2021-07-22 11:13:50|7234.3|7231.5|7233.8|7231|7234.9|7232.1|7233.3|7230.5|166
1626952440000|2021-07-22 11:14:00|7233.7|7230.9|7231.3|7228.5|7233.7|7230.9|7230.7|7227.9|75
1626952450000|2021-07-22 11:14:10|7231.4|7228.6|7231.5|7228.7|7231.8|7229|7231.3|7228.5|4
1626952460000|2021-07-22 11:14:20|7230.7|7227.9|7229.8|7227|7230.8|7228|7229.7|7226.9|26
1626952470000|2021-07-22 11:14:30|7229.7|7226.9|7230.1|7227.3|7230.3|7227.5|7229.3|7226.5|47
1626952480000|2021-07-22 11:14:40|7229.7|7226.9|7230.9|7228.1|7231.3|7228.5|7229.7|7226.9|17
1626952490000|2021-07-22 11:14:50|7231.3|7228.5|7228.8|7226|7231.3|7228.5|7228.8|7226|14
1626952500000|2021-07-22 11:15:00|7228.7|7225.9|7225.2|7222.4|7228.7|7225.9|7224.3|7221.5|190
1626952510000|2021-07-22 11:15:10|7226.2|7223.4|7227.2|7224.4|7227.2|7224.4|7225.8|7223|24
1626952520000|2021-07-22 11:15:20|7227.3|7224.5|7227.8|7225|7227.8|7225|7227.2|7224.4|58
1626952530000|2021-07-22 11:15:30|7228.3|7225.5|7229.2|7226.4|7229.8|7227|7228.3|7225.5|20
1626952540000|2021-07-22 11:15:40|7228.7|7225.9|7228.2|7225.4|7228.7|7225.9|7227.4|7224.6|22
1626952550000|2021-07-22 11:15:50|7227.7|7224.9|7227.2|7224.4|7227.7|7224.9|7227.1|7224.3|1
1626952560000|2021-07-22 11:16:00|7227.1|7224.3|7225.8|7223|7227.1|7224.3|7225.8|7223|4
1626952570000|2021-07-22 11:16:10|7226.7|7223.9|7226.8|7224|7226.8|7224|7225.4|7222.6|13
1626952580000|2021-07-22 11:16:20|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7225.7|7222.9|3
1626952590000|2021-07-22 11:16:30|7226.9|7224.1|7227.2|7224.4|7227.3|7224.5|7226.9|7224.1|1
1626952600000|2021-07-22 11:16:40|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|12
1626952610000|2021-07-22 11:16:50|7227.2|7224.4|7225.7|7222.9|7227.7|7224.9|7225.7|7222.9|14
1626952620000|2021-07-22 11:17:00|7225.1|7222.3|7226.2|7223.4|7226.2|7223.4|7225.1|7222.3|11
1626952630000|2021-07-22 11:17:10|7226.3|7223.5|7227.7|7224.9|7227.7|7224.9|7226.3|7223.5|4
1626952640000|2021-07-22 11:17:20|7227.6|7224.8|7228.8|7226|7228.8|7226|7227.3|7224.5|20
1626952650000|2021-07-22 11:17:30|7229.2|7226.4|7227.7|7224.9|7229.7|7226.9|7227.7|7224.9|63
1626952660000|2021-07-22 11:17:40|7228.1|7225.3|7227.1|7224.3|7228.1|7225.3|7226.6|7223.8|20
1626952670000|2021-07-22 11:17:50|7226.7|7223.9|7227.2|7224.4|7227.2|7224.4|7226.7|7223.9|2
1626952680000|2021-07-22 11:18:00|7226.8|7224|7226.2|7223.4|7226.8|7224|7226.2|7223.4|0
1626952690000|2021-07-22 11:18:10|7225.7|7222.9|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|0
1626952700000|2021-07-22 11:18:20|7225.8|7223|7224.7|7221.9|7225.8|7223|7224.7|7221.9|11
1626952710000|2021-07-22 11:18:30|7224.6|7221.8|7224.2|7221.4|7224.7|7221.9|7223.8|7221|42
1626952720000|2021-07-22 11:18:40|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|0
1626952730000|2021-07-22 11:18:50|7223.7|7220.9|7224.6|7221.8|7224.7|7221.9|7223.7|7220.9|53
1626952740000|2021-07-22 11:19:00|7224.1|7221.3|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|31
1626952750000|2021-07-22 11:19:10|7224.5|7221.7|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|10
1626952760000|2021-07-22 11:19:20|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|12
1626952770000|2021-07-22 11:19:30|7222.1|7219.3|7223.6|7220.8|7223.6|7220.8|7222.1|7219.3|56
1626952780000|2021-07-22 11:19:40|7223.7|7220.9|7224.1|7221.3|7224.1|7221.3|7223.7|7220.9|26
1626952790000|2021-07-22 11:19:50|7223.7|7220.9|7223.6|7220.8|7223.7|7220.9|7223.1|7220.3|4
1626952800000|2021-07-22 11:20:00|7223.3|7220.5|7224.3|7221.5|7224.3|7221.5|7223.3|7220.5|73
1626952810000|2021-07-22 11:20:10|7225.1|7222.3|7225.6|7222.8|7226.1|7223.3|7225.1|7222.3|15
1626952820000|2021-07-22 11:20:20|7226.1|7223.3|7227.2|7224.4|7227.2|7224.4|7226.1|7223.3|3
1626952830000|2021-07-22 11:20:30|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1626952840000|2021-07-22 11:20:40|7227.1|7224.3|7227|7224.2|7227.6|7224.8|7227|7224.2|9
1626952850000|2021-07-22 11:20:50|7226.1|7223.3|7226.7|7223.9|7227.1|7224.3|7226.1|7223.3|1
1626952860000|2021-07-22 11:21:00|7227.1|7224.3|7227.2|7224.4|7227.2|7224.4|7227.1|7224.3|2
1626952870000|2021-07-22 11:21:10|7227.6|7224.8|7226.7|7223.9|7227.6|7224.8|7226.6|7223.8|6
1626952880000|2021-07-22 11:21:20|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|1
1626952890000|2021-07-22 11:21:30|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|35
1626952900000|2021-07-22 11:21:40|7225.2|7222.4|7226.6|7223.8|7226.7|7223.9|7225.1|7222.3|75
1626952910000|2021-07-22 11:21:50|7226.7|7223.9|7226.6|7223.8|7226.7|7223.9|7226.6|7223.8|3
1626952920000|2021-07-22 11:22:00|7226.3|7223.5|7225.7|7222.9|7226.3|7223.5|7225.6|7222.8|5
1626952940000|2021-07-22 11:22:20|7225.3|7222.5|7223.1|7220.3|7225.3|7222.5|7223.1|7220.3|18
1626952950000|2021-07-22 11:22:30|7223.2|7220.4|7219.2|7216.4|7223.6|7220.8|7219.1|7216.3|71
1626952960000|2021-07-22 11:22:40|7220.1|7217.3|7219.1|7216.3|7220.1|7217.3|7219.1|7216.3|10
1626952970000|2021-07-22 11:22:50|7218.6|7215.8|7219.1|7216.3|7219.7|7216.9|7218.6|7215.8|65
1626952980000|2021-07-22 11:23:00|7219.2|7216.4|7220.1|7217.3|7220.1|7217.3|7219.1|7216.3|13
1626952990000|2021-07-22 11:23:10|7219.7|7216.9|7221.1|7218.3|7221.6|7218.8|7219.6|7216.8|55
1626953000000|2021-07-22 11:23:20|7221|7218.2|7220.1|7217.3|7221|7218.2|7220.1|7217.3|3
1626953010000|2021-07-22 11:23:30|7219.6|7216.8|7220.2|7217.4|7220.2|7217.4|7218.7|7215.9|15
1626953020000|2021-07-22 11:23:40|7220.5|7217.7|7221.7|7218.9|7221.7|7218.9|7220.1|7217.3|58
1626953030000|2021-07-22 11:23:50|7222.2|7219.4|7222.1|7219.3|7222.2|7219.4|7222.1|7219.3|0
1626953040000|2021-07-22 11:24:00|7221.7|7218.9|7220.2|7217.4|7221.7|7218.9|7220.2|7217.4|2
1626953050000|2021-07-22 11:24:10|7220.6|7217.8|7220.2|7217.4|7220.6|7217.8|7220.1|7217.3|6
1626953060000|2021-07-22 11:24:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|2
1626953070000|2021-07-22 11:24:30|7220.2|7217.4|7220.7|7217.9|7221.1|7218.3|7220.2|7217.4|4
1626953080000|2021-07-22 11:24:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|6
1626953090000|2021-07-22 11:24:50|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|2
1626953100000|2021-07-22 11:25:00|7220.1|7217.3|7219.2|7216.4|7220.1|7217.3|7218.3|7215.5|30
1626953110000|2021-07-22 11:25:10|7219.3|7216.5|7221.1|7218.3|7221.1|7218.3|7219.3|7216.5|1
1626953120000|2021-07-22 11:25:20|7220.6|7217.8|7221.2|7218.4|7221.2|7218.4|7220.6|7217.8|1
1626953130000|2021-07-22 11:25:30|7221.1|7218.3|7220.1|7217.3|7222.1|7219.3|7220.1|7217.3|12
1626953140000|2021-07-22 11:25:40|7219.3|7216.5|7219.1|7216.3|7219.3|7216.5|7218.6|7215.8|39
1626953150000|2021-07-22 11:25:50|7218.6|7215.8|7218.1|7215.3|7218.7|7215.9|7218.1|7215.3|13
1626953160000|2021-07-22 11:26:00|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|15
1626953170000|2021-07-22 11:26:10|7218.7|7215.9|7215.1|7212.3|7219.1|7216.3|7215.1|7212.3|296
1626953180000|2021-07-22 11:26:20|7215|7212.2|7217.7|7214.9|7217.7|7214.9|7214.2|7211.4|14
1626953190000|2021-07-22 11:26:30|7218.1|7215.3|7222.7|7219.9|7223.3|7220.5|7218.1|7215.3|701
1626953200000|2021-07-22 11:26:40|7222.6|7219.8|7220.7|7217.9|7222.6|7219.8|7220.7|7217.9|12
1626953210000|2021-07-22 11:26:50|7220.2|7217.4|7219.1|7216.3|7220.3|7217.5|7219.1|7216.3|1
1626953220000|2021-07-22 11:27:00|7219.2|7216.4|7219.2|7216.4|7219.7|7216.9|7219.1|7216.3|1
1626953230000|2021-07-22 11:27:10|7219.1|7216.3|7218.1|7215.3|7219.1|7216.3|7218.1|7215.3|12
1626953240000|2021-07-22 11:27:20|7216.9|7214.1|7213.6|7210.8|7216.9|7214.1|7212.1|7209.3|175
1626953250000|2021-07-22 11:27:30|7213.1|7210.3|7214.7|7211.9|7214.7|7211.9|7213.1|7210.3|62
1626953260000|2021-07-22 11:27:40|7215.6|7212.8|7217.1|7214.3|7217.1|7214.3|7215.1|7212.3|22
1626953270000|2021-07-22 11:27:50|7217.2|7214.4|7217.7|7214.9|7217.7|7214.9|7217.2|7214.4|29
1626953280000|2021-07-22 11:28:00|7218.1|7215.3|7216.1|7213.3|7218.1|7215.3|7216.1|7213.3|0
1626953290000|2021-07-22 11:28:10|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|6
1626953300000|2021-07-22 11:28:20|7215.3|7212.5|7216.7|7213.9|7216.7|7213.9|7214.7|7211.9|7
1626953310000|2021-07-22 11:28:30|7216.6|7213.8|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|6
1626953320000|2021-07-22 11:28:40|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|3
1626953330000|2021-07-22 11:28:50|7216.2|7213.4|7219.5|7216.7|7219.6|7216.8|7216.2|7213.4|75
1626953340000|2021-07-22 11:29:00|7219.1|7216.3|7218.6|7215.8|7219.6|7216.8|7218.6|7215.8|4
1626953350000|2021-07-22 11:29:10|7218.1|7215.3|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|30
1626953370000|2021-07-22 11:29:30|7218.7|7215.9|7220.1|7217.3|7220.1|7217.3|7218.7|7215.9|6
1626953380000|2021-07-22 11:29:40|7219.7|7216.9|7221.7|7218.9|7222.3|7219.5|7219.7|7216.9|60
1626953390000|2021-07-22 11:29:50|7222.1|7219.3|7221.7|7218.9|7222.7|7219.9|7221.6|7218.8|22
1626953400000|2021-07-22 11:30:00|7221.3|7218.5|7220|7217.2|7221.3|7218.5|7219.6|7216.8|55
1626953410000|2021-07-22 11:30:10|7219.4|7216.6|7222.1|7219.3|7222.1|7219.3|7219.4|7216.6|3
1626953420000|2021-07-22 11:30:20|7221.6|7218.8|7224.7|7221.9|7224.7|7221.9|7221.6|7218.8|45
1626953430000|2021-07-22 11:30:30|7225.1|7222.3|7224.7|7221.9|7226.6|7223.8|7224.1|7221.3|24
1626953440000|2021-07-22 11:30:40|7223.7|7220.9|7224.2|7221.4|7224.7|7221.9|7223.7|7220.9|164
1626953450000|2021-07-22 11:30:50|7223.7|7220.9|7223.7|7220.9|7224.7|7221.9|7222.7|7219.9|59
1626953460000|2021-07-22 11:31:00|7223.3|7220.5|7224.7|7221.9|7225.6|7222.8|7223.3|7220.5|4
1626953470000|2021-07-22 11:31:10|7225.2|7222.4|7226.3|7223.5|7226.3|7223.5|7225.2|7222.4|2
1626953480000|2021-07-22 11:31:20|7226.1|7223.3|7225.7|7222.9|7226.1|7223.3|7225.2|7222.4|3
1626953490000|2021-07-22 11:31:30|7226.2|7223.4|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|0
1626953500000|2021-07-22 11:31:40|7224.2|7221.4|7222.3|7219.5|7224.2|7221.4|7222.2|7219.4|465
1626953510000|2021-07-22 11:31:50|7222.8|7220|7223.2|7220.4|7223.2|7220.4|7222.8|7220|1
1626953520000|2021-07-22 11:32:00|7223.1|7220.3|7224.8|7222|7225.3|7222.5|7223.1|7220.3|10
1626953530000|2021-07-22 11:32:10|7225|7222.2|7223.2|7220.4|7225|7222.2|7223.2|7220.4|0
1626953540000|2021-07-22 11:32:20|7223.1|7220.3|7223.2|7220.4|7223.2|7220.4|7222.7|7219.9|1
1626953550000|2021-07-22 11:32:30|7223.3|7220.5|7223.1|7220.3|7223.7|7220.9|7223.1|7220.3|9
1626953560000|2021-07-22 11:32:40|7222.7|7219.9|7223.2|7220.4|7223.7|7220.9|7222.7|7219.9|7
1626953570000|2021-07-22 11:32:50|7223.3|7220.5|7223.7|7220.9|7224.7|7221.9|7220.7|7217.9|104
1626953580000|2021-07-22 11:33:00|7224.2|7221.4|7223.8|7221|7224.3|7221.5|7223.7|7220.9|2
1626953590000|2021-07-22 11:33:10|7224.7|7221.9|7221.2|7218.4|7224.7|7221.9|7221.2|7218.4|11
1626953600000|2021-07-22 11:33:20|7221.7|7218.9|7223.1|7220.3|7223.1|7220.3|7221.7|7218.9|6
1626953610000|2021-07-22 11:33:30|7223.2|7220.4|7222.7|7219.9|7223.7|7220.9|7222.7|7219.9|6
1626953620000|2021-07-22 11:33:40|7223.1|7220.3|7223.7|7220.9|7223.7|7220.9|7223.1|7220.3|7
1626953630000|2021-07-22 11:33:50|7223.2|7220.4|7223.1|7220.3|7223.7|7220.9|7223.1|7220.3|0
1626953640000|2021-07-22 11:34:00|7223.2|7220.4|7223.3|7220.5|7223.3|7220.5|7223.2|7220.4|0
1626953650000|2021-07-22 11:34:10|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|5
1626953660000|2021-07-22 11:34:20|7224.6|7221.8|7225.2|7222.4|7225.3|7222.5|7224.6|7221.8|16
1626953670000|2021-07-22 11:34:30|7225.3|7222.5|7227.7|7224.9|7227.8|7225|7225.3|7222.5|20
1626953680000|2021-07-22 11:34:40|7227.8|7225|7228.2|7225.4|7228.7|7225.9|7227.7|7224.9|53
1626953690000|2021-07-22 11:34:50|7227.7|7224.9|7228.2|7225.4|7228.2|7225.4|7227.7|7224.9|4
1626953700000|2021-07-22 11:35:00|7228.3|7225.5|7229.1|7226.3|7229.7|7226.9|7228.3|7225.5|2
1626953710000|2021-07-22 11:35:10|7229.3|7226.5|7229.1|7226.3|7230.2|7227.4|7229.1|7226.3|9
1626953720000|2021-07-22 11:35:20|7229.3|7226.5|7231.2|7228.4|7231.2|7228.4|7229.3|7226.5|13
1626953730000|2021-07-22 11:35:30|7231.1|7228.3|7231.7|7228.9|7232.1|7229.3|7231.1|7228.3|67
1626953740000|2021-07-22 11:35:40|7231.2|7228.4|7231.1|7228.3|7231.2|7228.4|7229.7|7226.9|6
1626953750000|2021-07-22 11:35:50|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.1|7228.3|0
1626953760000|2021-07-22 11:36:00|7231.1|7228.3|7229.7|7226.9|7231.7|7228.9|7229.7|7226.9|7
1626953770000|2021-07-22 11:36:10|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7229.7|7226.9|37
1626953780000|2021-07-22 11:36:20|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|3
1626953790000|2021-07-22 11:36:30|7230.2|7227.4|7231.2|7228.4|7231.2|7228.4|7230.2|7227.4|11
1626953810000|2021-07-22 11:36:50|7231.1|7228.3|7231|7228.2|7231.2|7228.4|7231|7228.2|0
1626953820000|2021-07-22 11:37:00|7230.2|7227.4|7230.1|7227.3|7230.2|7227.4|7230.1|7227.3|7
1626953840000|2021-07-22 11:37:20|7229.7|7226.9|7229.2|7226.4|7230.1|7227.3|7229.1|7226.3|3
1626953850000|2021-07-22 11:37:30|7228.7|7225.9|7228.2|7225.4|7228.7|7225.9|7228.1|7225.3|4
1626953860000|2021-07-22 11:37:40|7228.1|7225.3|7227.7|7224.9|7228.1|7225.3|7227.1|7224.3|0
1626953870000|2021-07-22 11:37:50|7227.6|7224.8|7227.2|7224.4|7227.6|7224.8|7227.2|7224.4|0
1626953880000|2021-07-22 11:38:00|7227.3|7224.5|7227.7|7224.9|7228.2|7225.4|7227.3|7224.5|1
1626953890000|2021-07-22 11:38:10|7227.6|7224.8|7227.7|7224.9|7227.7|7224.9|7227.1|7224.3|7
1626953910000|2021-07-22 11:38:30|7227.1|7224.3|7227.2|7224.4|7227.2|7224.4|7227.1|7224.3|9
1626953920000|2021-07-22 11:38:40|7226.6|7223.8|7226.7|7223.9|7226.7|7223.9|7226.3|7223.5|2
1626953930000|2021-07-22 11:38:50|7226.8|7224|7227.8|7225|7227.8|7225|7226.8|7224|2
1626953940000|2021-07-22 11:39:00|7228.7|7225.9|7227.7|7224.9|7228.7|7225.9|7227.7|7224.9|2
1626953950000|2021-07-22 11:39:10|7227.6|7224.8|7226.1|7223.3|7227.6|7224.8|7226.1|7223.3|4
1626953960000|2021-07-22 11:39:20|7226.2|7223.4|7226.1|7223.3|7226.2|7223.4|7226.1|7223.3|0
1626953970000|2021-07-22 11:39:30|7226.6|7223.8|7226.2|7223.4|7226.6|7223.8|7226.1|7223.3|6
1626953980000|2021-07-22 11:39:40|7226.1|7223.3|7226.7|7223.9|7226.7|7223.9|7226.1|7223.3|0
1626953990000|2021-07-22 11:39:50|7227.3|7224.5|7228.1|7225.3|7228.1|7225.3|7227.3|7224.5|3
1626954000000|2021-07-22 11:40:00|7228.2|7225.4|7227.7|7224.9|7228.7|7225.9|7227.7|7224.9|1
1626954010000|2021-07-22 11:40:10|7227.6|7224.8|7227.7|7224.9|7227.7|7224.9|7227.6|7224.8|6
1626954020000|2021-07-22 11:40:20|7228.2|7225.4|7229.2|7226.4|7230.1|7227.3|7228.1|7225.3|124
1626954030000|2021-07-22 11:40:30|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|3
1626954040000|2021-07-22 11:40:40|7229.3|7226.5|7230.7|7227.9|7231.8|7229|7229.3|7226.5|11
1626954050000|2021-07-22 11:40:50|7230.6|7227.8|7230.1|7227.3|7230.7|7227.9|7230.1|7227.3|1
1626954060000|2021-07-22 11:41:00|7229.8|7227|7229.6|7226.8|7229.8|7227|7229.3|7226.5|1
1626954070000|2021-07-22 11:41:10|7229.7|7226.9|7230.2|7227.4|7230.2|7227.4|7229.7|7226.9|0
1626954080000|2021-07-22 11:41:20|7230.1|7227.3|7230.2|7227.4|7230.2|7227.4|7229.6|7226.8|9
1626954090000|2021-07-22 11:41:30|7230.3|7227.5|7231.6|7228.8|7231.6|7228.8|7230.3|7227.5|4
1626954100000|2021-07-22 11:41:40|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|0
1626954120000|2021-07-22 11:42:00|7232.1|7229.3|7232.1|7229.3|7232.7|7229.9|7232.1|7229.3|167
1626954130000|2021-07-22 11:42:10|||||||||31
1626954140000|2021-07-22 11:42:20|7232.2|7229.4|7232.7|7229.9|7232.7|7229.9|7232.2|7229.4|75
1626954150000|2021-07-22 11:42:30|7233.1|7230.3|7232.2|7229.4|7233.1|7230.3|7232.1|7229.3|2
1626954170000|2021-07-22 11:42:50|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|0
1626954180000|2021-07-22 11:43:00|7231.7|7228.9|7233.8|7231|7234.3|7231|7231.7|7228.9|74
1626954190000|2021-07-22 11:43:10|7233.2|7230.4|7232.1|7229.3|7233.2|7230.4|7232.1|7229.3|8
1626954200000|2021-07-22 11:43:20|7231.8|7229|7232.1|7229.3|7232.2|7229.4|7231.8|7229|0
1626954210000|2021-07-22 11:43:30|7232.2|7229.4|7231.7|7228.9|7232.2|7229.4|7231.7|7228.9|11
1626954220000|2021-07-22 11:43:40|7231.8|7229|7231.6|7228.8|7231.8|7229|7231.6|7228.8|1
1626954230000|2021-07-22 11:43:50|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.7|7227.9|10
1626954240000|2021-07-22 11:44:00|7230.8|7228|7230.2|7227.4|7230.8|7228|7230.2|7227.4|4
1626954250000|2021-07-22 11:44:10|7230.4|7227.6|7230.8|7228|7230.8|7228|7230.4|7227.6|18
1626954260000|2021-07-22 11:44:20|7230.6|7227.8|7230.2|7227.4|7230.8|7228|7230.1|7227.3|2
1626954270000|2021-07-22 11:44:30|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|9
1626954280000|2021-07-22 11:44:40|7231.2|7228.4|7231.6|7228.8|7231.7|7228.9|7231.2|7228.4|18
1626954290000|2021-07-22 11:44:50|7230.7|7227.9|7230.8|7228|7231.2|7228.4|7230.7|7227.9|0
1626954300000|2021-07-22 11:45:00|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7230.7|7227.9|2
1626954310000|2021-07-22 11:45:10|7230.8|7228|7230.7|7227.9|7230.8|7228|7230.7|7227.9|1
1626954320000|2021-07-22 11:45:20|7230.8|7228|7230.8|7228|7231.3|7228.5|7230.7|7227.9|1
1626954330000|2021-07-22 11:45:30|7231.2|7228.4|7230.6|7227.8|7231.2|7228.4|7230.6|7227.8|11
1626954340000|2021-07-22 11:45:40|7230.4|7227.6|7229.2|7226.4|7230.4|7227.6|7229.2|7226.4|4
1626954360000|2021-07-22 11:46:00|7228.8|7226|7227.8|7225|7228.8|7226|7227.8|7225|2
1626954370000|2021-07-22 11:46:10|7227.3|7224.5|7230.8|7228|7230.9|7228.1|7226.6|7223.8|1175
1626954380000|2021-07-22 11:46:20|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|66
1626954390000|2021-07-22 11:46:30|7230.3|7227.5|7230.2|7227.4|7230.4|7227.6|7229.7|7226.9|155
1626954400000|2021-07-22 11:46:40|7229.8|7227|7230.8|7228|7230.8|7228|7229.8|7227|6
1626954410000|2021-07-22 11:46:50|7231.3|7228.5|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|0
1626954420000|2021-07-22 11:47:00|7231.8|7229|7233.7|7230.9|7233.7|7230.9|7231.7|7228.9|85
1626954430000|2021-07-22 11:47:10|7232.9|7230.1|7232.3|7229.5|7232.9|7230.1|7231.8|7229|3
1626954440000|2021-07-22 11:47:20|7231.7|7228.9|7233.3|7230.5|7233.3|7230.5|7231.7|7228.9|3
1626954450000|2021-07-22 11:47:30|7234.3|7231.5|7234.8|7232|7235.9|7233.1|7233.8|7231|57
1626954460000|2021-07-22 11:47:40|7234.9|7232.1|7234.7|7231.9|7235.3|7232.5|7234.7|7231.9|1
1626954470000|2021-07-22 11:47:50|7233.9|7231.1|7234.9|7232.1|7234.9|7232.1|7233.8|7231|3
1626954480000|2021-07-22 11:48:00|7235.4|7232.6|7236.3|7233.5|7236.3|7233.5|7235.4|7232.6|14
1626954490000|2021-07-22 11:48:10|7236.5|7233.7|7235.3|7232.5|7237.3|7234.5|7234.4|7231.6|104
1626954500000|2021-07-22 11:48:20|7234.9|7232.1|7236.3|7233.5|7237.4|7234.6|7234.9|7232.1|15
1626954510000|2021-07-22 11:48:30|7235.9|7233.1|7236.9|7234.1|7236.9|7234.1|7235.4|7232.6|23
1626954520000|2021-07-22 11:48:40|7237.1|7234.3|7239|7236.2|7239|7236.2|7237.1|7234.3|33
1626954530000|2021-07-22 11:48:50|7239.2|7236.4|7238.6|7235.8|7239.5|7236.7|7238.3|7235.5|54
1626954540000|2021-07-22 11:49:00|7239|7236.2|7234.5|7231.7|7239|7236.2|7234.5|7231.7|17
1626954550000|2021-07-22 11:49:10|7234.9|7232.1|7235.8|7233|7235.9|7233.1|7234.4|7231.6|10
1626954560000|2021-07-22 11:49:20|7235.9|7233.1|7234.4|7231.6|7235.9|7233.1|7233.4|7230.6|19
1626954570000|2021-07-22 11:49:30|7234.3|7231.5|7234.4|7231.6|7234.5|7231.7|7233.9|7231.1|3
1626954580000|2021-07-22 11:49:40|7233.9|7231.1|7231.9|7229.1|7233.9|7231.1|7231.9|7229.1|3
1626954590000|2021-07-22 11:49:50|7231.5|7228.7|7231.4|7228.6|7231.5|7228.7|7230.9|7228.1|5
1626954600000|2021-07-22 11:50:00|7231.3|7228.5|7231.3|7228.5|7231.4|7228.6|7231.3|7228.5|2
1626954610000|2021-07-22 11:50:10|7230.9|7228.1|7230.3|7227.5|7231.9|7229.1|7230.3|7227.5|44
1626954620000|2021-07-22 11:50:20|7230.9|7228.1|7231.5|7228.7|7231.5|7228.7|7230.9|7228.1|4
1626954630000|2021-07-22 11:50:30|7231.9|7229.1|7233.9|7231.1|7233.9|7231.1|7231.9|7229.1|3
1626954640000|2021-07-22 11:50:40|7236.3|7233.5|7237.9|7235.1|7237.9|7235.1|7236.3|7233.5|67
1626954650000|2021-07-22 11:50:50|7238.7|7235.9|7238.8|7236|7238.9|7236.1|7237.9|7235.1|4
1626954660000|2021-07-22 11:51:00|7238.4|7235.6|7240.4|7237.6|7241|7238.2|7238|7235.1|103
1626954670000|2021-07-22 11:51:10|7240.8|7238|7240.9|7238.1|7241|7238.2|7240.4|7237.6|7
1626954680000|2021-07-22 11:51:20|7240.4|7237.6|7243.3|7240.5|7243.5|7240.7|7240.4|7237.6|43
1626954690000|2021-07-22 11:51:30|7242.9|7240.1|7242.5|7239.7|7243.5|7240.7|7242.5|7239.7|5
1626954700000|2021-07-22 11:51:40|7242.4|7239.6|7241.5|7238.7|7243.4|7240.6|7240.9|7238.1|36
1626954710000|2021-07-22 11:51:50|7241.9|7239.1|7242.5|7239.7|7243.5|7240.7|7241.9|7239.1|1266
1626954720000|2021-07-22 11:52:00|7242.4|7239.6|7242.5|7239.7|7242.5|7239.7|7241.5|7238.7|5
1626954730000|2021-07-22 11:52:10|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243|7240.2|255
1626954740000|2021-07-22 11:52:20|7244.5|7241.7|7244.1|7241.3|7244.9|7242.1|7243.5|7240.7|181
1626954750000|2021-07-22 11:52:30|7242.5|7239.7|7242.6|7239.8|7242.7|7239.9|7242.5|7239.7|29
1626954760000|2021-07-22 11:52:40|7242.9|7240.1|7243.5|7240.7|7243.5|7240.7|7242.5|7239.7|12
1626954770000|2021-07-22 11:52:50|7243.4|7240.6|7243.6|7240.8|7243.6|7240.8|7243|7240.2|1
1626954780000|2021-07-22 11:53:00|7244|7241.2|7243.5|7240.7|7244.1|7241.3|7243.5|7240.7|3
1626954790000|2021-07-22 11:53:10|7242.6|7239.8|7243.1|7240.3|7243.1|7240.3|7242.6|7239.8|0
1626954800000|2021-07-22 11:53:20|7243|7240.2|7243.1|7240.3|7243.1|7240.3|7243|7240.2|0
1626954810000|2021-07-22 11:53:30|7243|7240.2|7242.6|7239.8|7244|7241.2|7242.6|7239.8|4
1626954820000|2021-07-22 11:53:40|7243.1|7240.3|7242.1|7239.3|7243.1|7240.3|7242.1|7239.3|0
1626954830000|2021-07-22 11:53:50|7242|7239.2|7242.1|7239.3|7242.1|7239.3|7242|7239.2|18
1626954850000|2021-07-22 11:54:10|7241.5|7238.7|7239.5|7236.7|7241.5|7238.7|7239.5|7236.7|34
1626954860000|2021-07-22 11:54:20|7239.6|7236.8|7239.5|7236.7|7239.9|7237.1|7239.5|7236.7|0
1626954870000|2021-07-22 11:54:30|7239.1|7236.3|7240|7237.2|7240|7237.2|7239.1|7236.3|13
1626954880000|2021-07-22 11:54:40|7240.1|7237.3|7238.6|7235.8|7240.1|7237.3|7238.6|7235.8|30
1626954890000|2021-07-22 11:54:50|7238.5|7235.7|7238.2|7235.4|7238.6|7235.8|7238.2|7235.4|0
1626954900000|2021-07-22 11:55:00|7239.6|7236.8|7240.6|7237.8|7240.6|7237.8|7239.6|7236.8|5
1626954910000|2021-07-22 11:55:10|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.5|7237.7|3
1626954920000|2021-07-22 11:55:20|7241.1|7238.3|7241.6|7238.8|7242.1|7239.3|7241.1|7238.3|5
1626954930000|2021-07-22 11:55:30|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|7
1626954940000|2021-07-22 11:55:40|7242.5|7239.7|7242.1|7239.3|7242.5|7239.7|7242.1|7239.3|10
1626954950000|2021-07-22 11:55:50|7241.5|7238.7|7240.6|7237.8|7241.6|7238.8|7240.6|7237.8|5
1626954960000|2021-07-22 11:56:00|7241|7238.2|7240.1|7237.3|7241|7238.2|7239.6|7236.8|3
1626954970000|2021-07-22 11:56:10|7239.6|7236.8|7239.1|7236.3|7240.1|7237.3|7239.1|7236.3|0
1626954980000|2021-07-22 11:56:20|7239.2|7236.4|7240.1|7237.3|7240.1|7237.3|7239.2|7236.4|0
1626954990000|2021-07-22 11:56:30|7240|7237.2|7239.2|7236.4|7240|7237.2|7239.1|7236.3|0
1626955000000|2021-07-22 11:56:40|7239.5|7236.7|7238.7|7235.9|7239.5|7236.7|7238.7|7235.9|2
1626955010000|2021-07-22 11:56:50|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|1
1626955020000|2021-07-22 11:57:00|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|2
1626955030000|2021-07-22 11:57:10|7239.6|7236.8|7237.6|7234.8|7239.6|7236.8|7237.6|7234.8|9
1626955040000|2021-07-22 11:57:20|7237.1|7234.3|7237.5|7234.7|7237.5|7234.7|7237.1|7234.3|8
1626955050000|2021-07-22 11:57:30|7237.1|7234.3|7237.6|7234.8|7237.6|7234.8|7236.6|7233.8|5
1626955060000|2021-07-22 11:57:40|7237.8|7235|7238.6|7235.8|7238.6|7235.8|7237.6|7234.8|6
1626955070000|2021-07-22 11:57:50|7238.5|7235.7|7239.1|7236.3|7239.1|7236.3|7238.5|7235.7|3
1626955080000|2021-07-22 11:58:00|7239.6|7236.8|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|6
1626955090000|2021-07-22 11:58:10|7239.5|7236.7|7239.5|7236.7|7239.6|7236.8|7239.5|7236.7|0
1626955100000|2021-07-22 11:58:20|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.5|7236.7|0
1626955110000|2021-07-22 11:58:30|7240.2|7237.4|7239.5|7236.7|7240.2|7237.4|7239.5|7236.7|2
1626955120000|2021-07-22 11:58:40|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|1
1626955130000|2021-07-22 11:58:50|7239.5|7236.7|7240.6|7237.8|7240.6|7237.8|7239.5|7236.7|2
1626955140000|2021-07-22 11:59:00|7241.1|7238.3|7241|7238.2|7241.5|7238.7|7240.5|7237.7|6
1626955150000|2021-07-22 11:59:10|||||||||8
1626955160000|2021-07-22 11:59:20|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7241|7238.2|2
1626955170000|2021-07-22 11:59:30|7240.5|7237.7|7241.1|7238.3|7242.6|7239.8|7240.5|7237.7|125
1626955180000|2021-07-22 11:59:40|7240.3|7237.5|7240.1|7237.3|7240.5|7237.7|7240.1|7237.3|1
1626955190000|2021-07-22 11:59:50|7239.6|7236.8|7238.5|7235.7|7239.6|7236.8|7236.9|7234.1|836
1626955200000|2021-07-22 12:00:00|7238.4|7235.6|7231.9|7229.1|7238.4|7235.6|7230.4|7227.6|67
1626955210000|2021-07-22 12:00:10|7231.4|7228.6|7232.3|7229.5|7232.9|7230.1|7231.3|7228.5|23
1626955220000|2021-07-22 12:00:20|7231.9|7229.1|7233.3|7230.5|7233.4|7230.6|7231.3|7228.5|8
1626955230000|2021-07-22 12:00:30|7232.9|7230.1|7233.9|7231.1|7234|7231.2|7232.9|7230.1|0
1626955240000|2021-07-22 12:00:40|7234.3|7231.5|7234.4|7231.6|7234.4|7231.6|7233.3|7230.5|10
1626955250000|2021-07-22 12:00:50|7235.5|7232.7|7235.9|7233.1|7235.9|7233.1|7235.5|7232.7|6
1626955260000|2021-07-22 12:01:00|7235.5|7232.7|7234.8|7232|7236.8|7234|7234.8|7232|13
1626955270000|2021-07-22 12:01:10|7234.9|7232.1|7231.3|7228.5|7234.9|7232.1|7231.3|7228.5|6
1626955280000|2021-07-22 12:01:20|7230.9|7228.1|7229.3|7226.5|7230.9|7228.1|7228.3|7225.5|24
1626955290000|2021-07-22 12:01:30|7229.4|7226.6|7228.9|7226.1|7229.4|7226.6|7228.7|7225.9|4
1626955300000|2021-07-22 12:01:40|7229.2|7226.4|7229.9|7227.1|7229.9|7227.1|7229.2|7226.4|3
1626955310000|2021-07-22 12:01:50|7230.4|7227.6|7229.2|7226.4|7230.7|7227.9|7228.5|7225.7|41
1626955320000|2021-07-22 12:02:00|7229|7226.2|7227.2|7224.4|7229|7226.2|7226.7|7223.9|14
1626955330000|2021-07-22 12:02:10|7227.1|7224.3|7225.9|7223.1|7227.1|7224.3|7225.7|7222.9|14
1626955340000|2021-07-22 12:02:20|7227|7224.2|7227.9|7225.1|7228.7|7225.9|7226.9|7224.1|34
1626955350000|2021-07-22 12:02:30|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|6
1626955360000|2021-07-22 12:02:40|7227.2|7224.4|7228.9|7226.1|7228.9|7226.1|7227.2|7224.4|13
1626955370000|2021-07-22 12:02:50|7229.2|7226.4|7229.9|7227.1|7229.9|7227.1|7229.2|7226.4|53
1626955380000|2021-07-22 12:03:00|7231.2|7228.4|7232.2|7229.4|7232.2|7229.4|7231.2|7228.4|30
1626955390000|2021-07-22 12:03:10|7231.2|7228.4|7231.2|7228.4|7231.7|7228.9|7231.2|7228.4|14
1626955400000|2021-07-22 12:03:20|7231.7|7228.9|7231.6|7228.8|7232.2|7229.4|7231.6|7228.8|57
1626955410000|2021-07-22 12:03:30|7231.2|7228.4|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|57
1626955420000|2021-07-22 12:03:40|7231.5|7228.7|7228.7|7225.9|7232.1|7229.3|7228.7|7225.9|14
1626955430000|2021-07-22 12:03:50|7228.2|7225.4|7226.7|7223.9|7228.2|7225.4|7225.2|7222.4|8
1626955440000|2021-07-22 12:04:00|7226.6|7223.8|7221.9|7219.1|7226.6|7223.8|7221.2|7218.4|41
1626955450000|2021-07-22 12:04:10|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|208
1626955460000|2021-07-22 12:04:20|7222.2|7219.4|7220.2|7217.4|7222.2|7219.4|7220.2|7217.4|57
1626955470000|2021-07-22 12:04:30|7220.7|7217.9|7219.7|7216.9|7220.7|7217.9|7219.2|7216.4|23
1626955480000|2021-07-22 12:04:40|7220.2|7217.4|7218.7|7215.9|7220.9|7218.1|7218.2|7215.4|121
1626955490000|2021-07-22 12:04:50|7218.6|7215.8|7219.2|7216.4|7219.7|7216.9|7218.2|7215.4|10
1626955500000|2021-07-22 12:05:00|7218.2|7215.4|7220.6|7217.8|7220.7|7217.9|7218.2|7215.4|60
1626955510000|2021-07-22 12:05:10|7220.2|7217.4|7219.2|7216.4|7220.2|7217.4|7218.7|7215.9|4
1626955520000|2021-07-22 12:05:20|7219.4|7216.6|7220.2|7217.4|7220.2|7217.4|7219.2|7216.4|7
1626955530000|2021-07-22 12:05:30|7219.5|7216.7|7219.7|7216.9|7220.2|7217.4|7218.7|7215.9|18
1626955540000|2021-07-22 12:05:40|7219.2|7216.4|7219.9|7217.1|7219.9|7217.1|7219.2|7216.4|7
1626955550000|2021-07-22 12:05:50|7220.2|7217.4|7222.2|7219.4|7222.2|7219.4|7219.7|7216.9|49
1626955560000|2021-07-22 12:06:00|7221.7|7218.9|7219.7|7216.9|7222.2|7219.4|7219.7|7216.9|6
1626955570000|2021-07-22 12:06:10|7219.9|7217.1|7218.7|7215.9|7220.7|7217.9|7218.6|7215.8|11
1626955580000|2021-07-22 12:06:20|7218.9|7216.1|7218.7|7215.9|7219.2|7216.4|7218.2|7215.4|1
1626955590000|2021-07-22 12:06:30|7218.6|7215.8|7219.2|7216.4|7219.2|7216.4|7216.2|7213.4|61
1626955600000|2021-07-22 12:06:40|7218.2|7215.4|7217|7214.2|7219.2|7216.4|7215|7212.2|1208
1626955610000|2021-07-22 12:06:50|7218|7215.2|7218.6|7215.8|7218.6|7215.8|7218|7215.2|20
1626955620000|2021-07-22 12:07:00|7218.5|7215.7|7218.6|7215.8|7218.6|7215.8|7217.5|7214.7|5
1626955630000|2021-07-22 12:07:10|7219.6|7216.8|7220|7217.2|7220.4|7217.6|7219.5|7216.7|13
1626955640000|2021-07-22 12:07:20|7220.1|7217.3|7222.6|7219.8|7222.6|7219.8|7220.1|7217.3|11
1626955650000|2021-07-22 12:07:30|7223|7220.2|7223.1|7220.3|7223.5|7220.7|7220.6|7217.8|90
1626955660000|2021-07-22 12:07:40|7223.5|7220.7|7224.1|7221.3|7224.5|7221.7|7223.5|7220.7|9
1626955670000|2021-07-22 12:07:50|7224|7221.2|7223|7220.2|7224|7221.2|7223|7220.2|12
1626955680000|2021-07-22 12:08:00|||||||||53
1626955690000|2021-07-22 12:08:10|7223.1|7220.3|7224.5|7221.7|7224.5|7221.7|7223|7220.2|12
1626955700000|2021-07-22 12:08:20|7224|7221.2|7225|7222.2|7227|7224.2|7224|7221.2|27
1626955710000|2021-07-22 12:08:30|7225.2|7222.4|7225.6|7222.8|7225.6|7222.8|7225|7222.2|18
1626955720000|2021-07-22 12:08:40|7225.5|7222.7|7223.5|7220.7|7225.6|7222.8|7223|7220.2|101
1626955730000|2021-07-22 12:08:50|7223|7220.2|7223|7220.2|7223.1|7220.3|7223|7220.2|2
1626955740000|2021-07-22 12:09:00|7223.6|7220.8|7224.1|7221.3|7224.5|7221.7|7223.5|7220.7|14
1626955750000|2021-07-22 12:09:10|7224.5|7221.7|7224.4|7221.6|7224.9|7222.1|7224.4|7221.6|0
1626955760000|2021-07-22 12:09:20|7224.5|7221.7|7224.6|7221.8|7224.6|7221.8|7223.6|7220.8|4
1626955770000|2021-07-22 12:09:30|7225|7222.2|7224|7221.2|7225|7222.2|7224|7221.2|2
1626955780000|2021-07-22 12:09:40|7224.5|7221.7|7224.5|7221.7|7225|7222.2|7224.5|7221.7|12
1626955790000|2021-07-22 12:09:50|7224|7221.2|7224.8|7222|7225|7222.2|7224|7221.2|1
1626955800000|2021-07-22 12:10:00|7223.6|7220.8|7225|7222.2|7225.4|7222.6|7223.6|7220.8|11
1626955810000|2021-07-22 12:10:10|7226|7223.2|7229.5|7226.7|7230.1|7227.3|7226|7223.2|22
1626955820000|2021-07-22 12:10:20|7228.6|7225.8|7230.5|7227.7|7230.6|7227.8|7228|7225.2|7
1626955830000|2021-07-22 12:10:30|7230.3|7227.5|7230.2|7227.4|7230.3|7227.5|7229.7|7226.9|38
1626955840000|2021-07-22 12:10:40|7231|7228.2|7230.5|7227.7|7231.4|7228.6|7230|7227.2|8
1626955850000|2021-07-22 12:10:50|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|57
1626955860000|2021-07-22 12:11:00|7229.8|7227|7228|7225.2|7229.8|7227|7228|7225.2|75
1626955870000|2021-07-22 12:11:10|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|2
1626955880000|2021-07-22 12:11:20|7227|7224.2|7228.1|7225.3|7228.1|7225.3|7227|7224.2|15
1626955890000|2021-07-22 12:11:30|7228.5|7225.7|7227|7224.2|7228.5|7225.7|7226.2|7223.4|21
1626955900000|2021-07-22 12:11:40|7227.6|7224.8|7228|7225.2|7228|7225.2|7227.6|7224.8|9
1626955910000|2021-07-22 12:11:50|7227|7224.2|7227.5|7224.7|7227.6|7224.8|7227|7224.2|4
1626955920000|2021-07-22 12:12:00|7228|7225.2|7228|7225.2|7229|7226.2|7228|7225.2|8
1626955930000|2021-07-22 12:12:10|7228.5|7225.7|7229.6|7226.8|7229.6|7226.8|7228.5|7225.7|14
1626955940000|2021-07-22 12:12:20|7229|7226.2|7228|7225.2|7229|7226.2|7228|7225.2|13
1626955950000|2021-07-22 12:12:30|7227.9|7225.1|7228.1|7225.3|7228.5|7225.7|7227.5|7224.7|6
1626955960000|2021-07-22 12:12:40|7228|7225.2|7227|7224.2|7228|7225.2|7227|7224.2|4
1626955970000|2021-07-22 12:12:50|7226.6|7223.8|7227.5|7224.7|7227.5|7224.7|7226.6|7223.8|21
1626955980000|2021-07-22 12:13:00|7227.6|7224.8|7228|7225.2|7229.5|7226.7|7227.6|7224.8|32
1626955990000|2021-07-22 12:13:10|7227.6|7224.8|7227|7224.2|7227.6|7224.8|7227|7224.2|6
1626956000000|2021-07-22 12:13:20|7226.5|7223.7|7228|7225.2|7228.1|7225.3|7226|7223.2|19
1626956010000|2021-07-22 12:13:30|7227.6|7224.8|7228|7225.2|7228.1|7225.3|7227|7224.2|1
1626956020000|2021-07-22 12:13:40|7227.6|7224.8|7227.6|7224.8|7228.1|7225.3|7227.6|7224.8|2
1626956030000|2021-07-22 12:13:50|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|44
1626956040000|2021-07-22 12:14:00|7227.6|7224.8|7228.1|7225.3|7228.1|7225.3|7227.6|7224.8|1
1626956050000|2021-07-22 12:14:10|7228|7225.2|7228|7225.2|7228.2|7225.4|7228|7225.2|4
1626956060000|2021-07-22 12:14:20|7227.5|7224.7|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|3
1626956070000|2021-07-22 12:14:30|7227.6|7224.8|7227.6|7224.8|7227.7|7224.9|7227.6|7224.8|0
1626956080000|2021-07-22 12:14:40|7227.5|7224.7|7227.1|7224.3|7227.6|7224.8|7227|7224.2|13
1626956090000|2021-07-22 12:14:50|7227.2|7224.4|7227.5|7224.7|7227.6|7224.8|7227.2|7224.4|0
1626956100000|2021-07-22 12:15:00|7227.6|7224.8|7227.1|7224.3|7227.6|7224.8|7226.5|7223.7|4
1626956110000|2021-07-22 12:15:10|7227.2|7224.4|7228.5|7225.7|7230.1|7227.3|7227.2|7224.4|3
1626956120000|2021-07-22 12:15:20|7227.6|7224.8|7221.6|7218.8|7227.6|7224.8|7221.6|7218.8|34
1626956130000|2021-07-22 12:15:30|7221.2|7218.4|7220.6|7217.8|7221.6|7218.8|7220.5|7217.7|21
1626956140000|2021-07-22 12:15:40|7220.5|7217.7|7219.6|7216.8|7220.6|7217.8|7218.6|7215.8|71
1626956150000|2021-07-22 12:15:50|7219.1|7216.3|7219.6|7216.8|7219.6|7216.8|7219|7216.2|47
1626956160000|2021-07-22 12:16:00|7220.1|7217.3|7218.6|7215.8|7220.1|7217.3|7217.6|7214.8|12
1626956170000|2021-07-22 12:16:10|7219|7216.2|7221.1|7218.3|7221.1|7218.3|7219|7216.2|4
1626956180000|2021-07-22 12:16:20|7221.2|7218.4|7221.1|7218.3|7221.6|7218.8|7221|7218.2|1
1626956190000|2021-07-22 12:16:30|7221|7218.2|7222|7219.2|7222|7219.2|7221|7218.2|2
1626956200000|2021-07-22 12:16:40|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.5|7218.7|10
1626956210000|2021-07-22 12:16:50|7222|7219.2|7222.6|7219.8|7223.1|7220.3|7222|7219.2|4
1626956220000|2021-07-22 12:17:00|7222|7219.2|7222.6|7219.8|7222.6|7219.8|7222|7219.2|2
1626956230000|2021-07-22 12:17:10|7223|7220.2|7223|7220.2|7223.1|7220.3|7223|7220.2|3
1626956240000|2021-07-22 12:17:20|7223.1|7220.3|7223|7220.2|7224.1|7221.3|7223|7220.2|7
1626956250000|2021-07-22 12:17:30|7222.6|7219.8|7222.5|7219.7|7223.6|7220.8|7222.5|7219.7|6
1626956260000|2021-07-22 12:17:40|7221.6|7218.8|7222|7219.2|7222|7219.2|7221.6|7218.8|10
1626956270000|2021-07-22 12:17:50|7221.2|7218.4|7219.6|7216.8|7221.2|7218.4|7219.6|7216.8|9
1626956280000|2021-07-22 12:18:00|7219.7|7216.9|7221.7|7218.9|7221.7|7218.9|7219.7|7216.9|4
1626956290000|2021-07-22 12:18:10|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|0
1626956300000|2021-07-22 12:18:20|7222.6|7219.8|7222|7219.2|7222.7|7219.9|7222|7219.2|13
1626956310000|2021-07-22 12:18:30|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222|7219.2|4
1626956320000|2021-07-22 12:18:40|7222.5|7219.7|7222.1|7219.3|7223.2|7220.4|7222.1|7219.3|21
1626956330000|2021-07-22 12:18:50|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|3
1626956340000|2021-07-22 12:19:00|7222.6|7219.8|7222.6|7219.8|7223.1|7220.3|7222.1|7219.3|2
1626956350000|2021-07-22 12:19:10|7223|7220.2|7222.7|7219.9|7223|7220.2|7222.7|7219.9|7
1626956360000|2021-07-22 12:19:20|7223|7220.2|7222.2|7219.4|7223|7220.2|7222.2|7219.4|107
1626956370000|2021-07-22 12:19:30|7222.6|7219.8|7224.2|7221.4|7225.2|7222.4|7222.6|7219.8|145
1626956380000|2021-07-22 12:19:40|7224.6|7221.8|7224|7221.2|7224.6|7221.8|7223.7|7220.9|3
1626956400000|2021-07-22 12:20:00|7223.6|7220.8|7222.6|7219.8|7224.1|7221.3|7222.6|7219.8|9
1626956410000|2021-07-22 12:20:10|7223.2|7220.4|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|5
1626956420000|2021-07-22 12:20:20|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|9
1626956440000|2021-07-22 12:20:40|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|10
1626956450000|2021-07-22 12:20:50|7223|7220.2|7223.6|7220.8|7223.8|7221|7223|7220.2|6
1626956460000|2021-07-22 12:21:00|7223.2|7220.4|7222.6|7219.8|7223.6|7220.8|7222.6|7219.8|4
1626956470000|2021-07-22 12:21:10|7222.2|7219.4|7220.6|7217.8|7222.2|7219.4|7220.6|7217.8|5
1626956480000|2021-07-22 12:21:20|7221.2|7218.4|7222.1|7219.3|7222.2|7219.4|7221.2|7218.4|12
1626956490000|2021-07-22 12:21:30|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.1|7219.3|0
1626956500000|2021-07-22 12:21:40|7222.1|7219.3|7221.6|7218.8|7222.1|7219.3|7221.6|7218.8|0
1626956510000|2021-07-22 12:21:50|7221.2|7218.4|7220.2|7217.4|7221.2|7218.4|7220.1|7217.3|9
1626956520000|2021-07-22 12:22:00|7220.1|7217.3|7221.6|7218.8|7221.7|7218.9|7220.1|7217.3|3
1626956530000|2021-07-22 12:22:10|7222.2|7219.4|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|3
1626956550000|2021-07-22 12:22:30|7222.2|7219.4|7222.7|7219.9|7223.2|7220.4|7222.2|7219.4|9
1626956560000|2021-07-22 12:22:40|||||||||1
1626956570000|2021-07-22 12:22:50|7222.6|7219.8|7222.2|7219.4|7222.6|7219.8|7222.1|7219.3|0
1626956580000|2021-07-22 12:23:00|7221.6|7218.8|7219|7216.2|7221.6|7218.8|7219|7216.2|8
1626956590000|2021-07-22 12:23:10|7218.2|7215.4|7217.2|7214.4|7218.2|7215.4|7217.1|7214.3|16
1626956610000|2021-07-22 12:23:30|7217.6|7214.8|7218.6|7215.8|7218.7|7215.9|7217.6|7214.8|21
1626956620000|2021-07-22 12:23:40|7218.7|7215.9|7218.1|7215.3|7218.7|7215.9|7217.2|7214.4|5
1626956630000|2021-07-22 12:23:50|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|0
1626956640000|2021-07-22 12:24:00|7217.7|7214.9|7218.2|7215.4|7219.1|7216.3|7217.2|7214.4|34
1626956650000|2021-07-22 12:24:10|7218.6|7215.8|7217.6|7214.8|7218.6|7215.8|7217.2|7214.4|17
1626956660000|2021-07-22 12:24:20|7218.1|7215.3|7218|7215.2|7218.1|7215.3|7218|7215.2|2
1626956670000|2021-07-22 12:24:30|7217.6|7214.8|7218.7|7215.9|7218.7|7215.9|7217.6|7214.8|33
1626956680000|2021-07-22 12:24:40|7219|7216.2|7218.6|7215.8|7219|7216.2|7218.5|7215.7|11
1626956690000|2021-07-22 12:24:50|7218.1|7215.3|7218|7215.2|7218.6|7215.8|7218|7215.2|2
1626956700000|2021-07-22 12:25:00|7217.2|7214.4|7217.2|7214.4|7218|7215.2|7217.2|7214.4|59
1626956710000|2021-07-22 12:25:10|7217.6|7214.8|7219.1|7216.3|7219.1|7216.3|7217.6|7214.8|133
1626956720000|2021-07-22 12:25:20|7219|7216.2|7220.7|7217.9|7220.7|7217.9|7218.6|7215.8|33
1626956730000|2021-07-22 12:25:30|7221.1|7218.3|7221.6|7218.8|7221.7|7218.9|7221.1|7218.3|3
1626956740000|2021-07-22 12:25:40|7221.7|7218.9|7222.1|7219.3|7222.1|7219.3|7221.6|7218.8|15
1626956750000|2021-07-22 12:25:50|7222.6|7219.8|7222.2|7219.4|7222.6|7219.8|7222.2|7219.4|2
1626956760000|2021-07-22 12:26:00|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|6
1626956770000|2021-07-22 12:26:10|7222.2|7219.4|7223.1|7220.3|7223.1|7220.3|7222.2|7219.4|3
1626956780000|2021-07-22 12:26:20|7223.2|7220.4|7222|7219.2|7223.4|7220.6|7222|7219.2|2
1626956790000|2021-07-22 12:26:30|7222.1|7219.3|7221.9|7219.1|7222.6|7219.8|7221.9|7219.1|6
1626956800000|2021-07-22 12:26:40|7220.7|7217.9|7220.6|7217.8|7220.7|7217.9|7220.6|7217.8|0
1626956810000|2021-07-22 12:26:50|7221|7218.2|7219.1|7216.3|7221.1|7218.3|7219|7216.2|29
1626956820000|2021-07-22 12:27:00|7219.2|7216.4|7219.1|7216.3|7219.7|7216.9|7219|7216.2|16
1626956830000|2021-07-22 12:27:10|7219|7216.2|7217.6|7214.8|7219.1|7216.3|7217.2|7214.4|17
1626956840000|2021-07-22 12:27:20|7217.7|7214.9|7218.6|7215.8|7218.6|7215.8|7217.2|7214.4|4
1626956850000|2021-07-22 12:27:30|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.6|7215.8|3
1626956860000|2021-07-22 12:27:40|7219.2|7216.4|7219.6|7216.8|7219.6|7216.8|7218.7|7215.9|3
1626956870000|2021-07-22 12:27:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|3
1626956880000|2021-07-22 12:28:00|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|1
1626956890000|2021-07-22 12:28:10|7219.6|7216.8|7220.6|7217.8|7220.6|7217.8|7219.6|7216.8|10
1626956900000|2021-07-22 12:28:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|2
1626956910000|2021-07-22 12:28:30|7220.5|7217.7|7220.6|7217.8|7220.6|7217.8|7220.5|7217.7|0
1626956920000|2021-07-22 12:28:40|7221|7218.2|7221.1|7218.3|7221.1|7218.3|7221|7218.2|6
1626956930000|2021-07-22 12:28:50|7221.2|7218.4|7221.1|7218.3|7221.2|7218.4|7221.1|7218.3|2
1626956940000|2021-07-22 12:29:00|7221.9|7219.1|7223.2|7220.4|7223.5|7220.7|7221.9|7219.1|13
1626956950000|2021-07-22 12:29:10|7223.1|7220.3|7223.1|7220.3|7223.6|7220.8|7222.7|7219.9|5
1626956960000|2021-07-22 12:29:20|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|0
1626956970000|2021-07-22 12:29:30|7223.2|7220.4|7223.6|7220.8|7223.6|7220.8|7223.2|7220.4|16
1626956980000|2021-07-22 12:29:40|7223.1|7220.3|7222.9|7220.1|7223.1|7220.3|7222.9|7220.1|6
1626956990000|2021-07-22 12:29:50|7221.6|7218.8|7222.5|7219.7|7222.5|7219.7|7221.6|7218.8|1
1626957000000|2021-07-22 12:30:00|||||||||3
1626957010000|2021-07-22 12:30:10|7222.1|7219.3|7221.7|7218.9|7222.6|7219.8|7221.7|7218.9|37
1626957020000|2021-07-22 12:30:20|7221.6|7218.8|7221.5|7218.7|7221.6|7218.8|7220.2|7217.4|14
1626957030000|2021-07-22 12:30:30|7220.7|7217.9|7219.6|7216.8|7221.7|7218.9|7219.3|7216.5|52
1626957040000|2021-07-22 12:30:40|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.6|7216.8|0
1626957050000|2021-07-22 12:30:50|7219.6|7216.8|7218|7215.2|7219.6|7216.8|7217.6|7214.8|118
1626957060000|2021-07-22 12:31:00|7217.6|7214.8|7215.6|7212.8|7218.2|7215.4|7215.6|7212.8|46
1626957070000|2021-07-22 12:31:10|7216|7213.2|7214.5|7211.7|7216.1|7213.3|7214.5|7211.7|61
1626957080000|2021-07-22 12:31:20|7214.1|7211.3|7214.1|7211.3|7215|7212.2|7214.1|7211.3|12
1626957090000|2021-07-22 12:31:30|7214|7211.2|7215.6|7212.8|7216.2|7213.4|7214|7211.2|24
1626957100000|2021-07-22 12:31:40|7214.6|7211.8|7214|7211.2|7214.6|7211.8|7214|7211.2|13
1626957110000|2021-07-22 12:31:50|7214.5|7211.7|7214.6|7211.8|7214.6|7211.8|7214.5|7211.7|3
1626957120000|2021-07-22 12:32:00|7215|7212.2|7208.5|7205.7|7215|7212.2|7206.1|7203.3|79
1626957130000|2021-07-22 12:32:10|7208.6|7205.8|7209.2|7206.4|7209.6|7206.8|7208.1|7205.3|66
1626957140000|2021-07-22 12:32:20|7209.6|7206.8|7210.5|7207.7|7211.1|7208.3|7209.2|7206.4|26
1626957150000|2021-07-22 12:32:30|7210.1|7207.3|7209.7|7206.9|7210.7|7207.9|7209.6|7206.8|18
1626957160000|2021-07-22 12:32:40|7210.6|7207.8|7207|7204.2|7210.6|7207.8|7206|7203.2|688
1626957170000|2021-07-22 12:32:50|7207.1|7204.3|7208.5|7205.7|7209|7206.2|7206.9|7204.1|67
1626957180000|2021-07-22 12:33:00|7208.6|7205.8|7211|7208.2|7211|7208.2|7208.4|7205.6|15
1626957190000|2021-07-22 12:33:10|7210.5|7207.7|7211.1|7208.3|7211.5|7208.7|7210|7207.2|15
1626957200000|2021-07-22 12:33:20|7211.5|7208.7|7212|7209.2|7212.4|7209.6|7210.5|7207.7|146
1626957210000|2021-07-22 12:33:30|7212.1|7209.3|7212.5|7209.7|7213.5|7210.7|7211.9|7209.1|65
1626957220000|2021-07-22 12:33:40|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7210.5|7207.7|11
1626957230000|2021-07-22 12:33:50|7211.5|7208.7|7210.5|7207.7|7212|7209.2|7210.4|7207.6|5
1626957240000|2021-07-22 12:34:00|7210.4|7207.6|7207.6|7204.8|7210.5|7207.7|7206|7203.2|86
1626957250000|2021-07-22 12:34:10|7207.5|7204.7|7208.6|7205.8|7209.1|7206.3|7207.5|7204.7|7
1626957260000|2021-07-22 12:34:20|7208.5|7205.7|7208|7205.2|7208.6|7205.8|7207.6|7204.8|4
1626957270000|2021-07-22 12:34:30|7207.5|7204.7|7208.5|7205.7|7208.5|7205.7|7207.4|7204.6|7
1626957280000|2021-07-22 12:34:40|7208.6|7205.8|7209.1|7206.3|7210|7207.2|7208.6|7205.8|5
1626957290000|2021-07-22 12:34:50|7208.8|7206|7205.5|7202.7|7208.8|7206|7205.4|7202.6|60
1626957300000|2021-07-22 12:35:00|7205.6|7202.8|7205.7|7202.9|7207.1|7204.3|7205.5|7202.7|28
1626957310000|2021-07-22 12:35:10|7206.1|7203.3|7202.5|7199.7|7206.1|7203.3|7200.8|7198|209
1626957320000|2021-07-22 12:35:20|7202.6|7199.8|7204.4|7201.6|7204.5|7201.7|7202.6|7199.8|29
1626957330000|2021-07-22 12:35:30|7202.5|7199.7|7200.8|7198|7202.5|7199.7|7200.8|7198|16
1626957340000|2021-07-22 12:35:40|7200.9|7198.1|7199.8|7197|7201.4|7198.6|7198.4|7195.6|98
1626957350000|2021-07-22 12:35:50|7200|7197.2|7202.4|7199.6|7202.4|7199.6|7200|7197.2|48
1626957360000|2021-07-22 12:36:00|7202.3|7199.5|7204.4|7201.6|7205.5|7202.7|7202.2|7199.4|91
1626957370000|2021-07-22 12:36:10|7204|7201.2|7202|7199.2|7204|7201.2|7202|7199.2|5
1626957380000|2021-07-22 12:36:20|7201.9|7199.1|7202.5|7199.7|7202.9|7200.1|7201.8|7199|4
1626957390000|2021-07-22 12:36:30|7202.4|7199.6|7203.4|7200.6|7203.4|7200.6|7201.9|7199.1|21
1626957400000|2021-07-22 12:36:40|7203.2|7200.4|7201.4|7198.6|7203.2|7200.4|7201.4|7198.6|2
1626957410000|2021-07-22 12:36:50|7202|7199.2|7199.4|7196.6|7202|7199.2|7199.4|7196.6|32
1626957420000|2021-07-22 12:37:00|7199.5|7196.7|7200|7197.2|7200.4|7197.6|7198.8|7196|29
1626957430000|2021-07-22 12:37:10|7199.9|7197.1|7201.5|7198.7|7201.9|7199.1|7199.9|7197.1|9
1626957440000|2021-07-22 12:37:20|7201|7198.2|7203|7200.2|7204.3|7201.5|7200|7197.2|29
1626957450000|2021-07-22 12:37:30|7202.9|7200.1|7201.4|7198.6|7204|7201.2|7201.4|7198.6|12
1626957460000|2021-07-22 12:37:40|7201.3|7198.5|7202|7199.2|7202|7199.2|7200|7197.2|7
1626957470000|2021-07-22 12:37:50|7201.9|7199.1|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|0
1626957480000|2021-07-22 12:38:00|7201.5|7198.7|7199.5|7196.7|7202|7199.2|7199.5|7196.7|19
1626957490000|2021-07-22 12:38:10|7199.4|7196.6|7197|7194.2|7199.4|7196.6|7196.8|7194|69
1626957500000|2021-07-22 12:38:20|7197.4|7194.6|7196.8|7194|7197.4|7194.6|7195.4|7192.6|67
1626957510000|2021-07-22 12:38:30|7196.4|7193.6|7197.3|7194.5|7197.4|7194.6|7196.4|7193.6|111
1626957520000|2021-07-22 12:38:40|7197.4|7194.6|7197.3|7194.5|7198.4|7195.6|7197.3|7194.5|4
1626957530000|2021-07-22 12:38:50|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.5|7193|19
1626957540000|2021-07-22 12:39:00|7197.4|7194.6|7194.4|7191.6|7197.4|7194.6|7192.8|7190|185
1626957550000|2021-07-22 12:39:10|7194.5|7191.7|7194.9|7192.1|7195.9|7193.1|7194.4|7191.6|30
1626957560000|2021-07-22 12:39:20|7195.4|7192.6|7189.8|7187|7195.4|7192.6|7189.8|7187|189
1626957570000|2021-07-22 12:39:30|7189.6|7186.8|7186.9|7184.1|7189.6|7186.8|7186.2|7183.4|147
1626957580000|2021-07-22 12:39:40|7187.8|7185|7187.3|7184.5|7188.4|7185.6|7187.3|7184.5|84
1626957590000|2021-07-22 12:39:50|7187.4|7184.6|7188.3|7185.5|7188.9|7186.1|7187.4|7184.6|160
1626957600000|2021-07-22 12:40:00|7188.4|7185.6|7188.9|7186.1|7190.4|7187.6|7187.5|7184.4|44
1626957610000|2021-07-22 12:40:10|7189.4|7186.6|7189.3|7186.5|7189.8|7187|7188.3|7185.5|38
1626957620000|2021-07-22 12:40:20|7190.8|7188|7193.4|7190.6|7193.8|7191|7189.4|7186.6|227
1626957630000|2021-07-22 12:40:30|7193.8|7191|7197.3|7194.5|7197.4|7194.6|7193.8|7191|141
1626957640000|2021-07-22 12:40:40|7196.8|7194|7197.8|7195|7198.8|7196|7195.8|7193|174
1626957650000|2021-07-22 12:40:50|7196.8|7194|7194.4|7191.6|7196.8|7194|7193.3|7190.5|40
1626957660000|2021-07-22 12:41:00|7194|7191.2|7194.9|7192.1|7196.5|7193.7|7193.4|7190.6|74
1626957670000|2021-07-22 12:41:10|7195.4|7192.6|7192.2|7189.4|7195.4|7192.6|7192.2|7189.4|109
1626957680000|2021-07-22 12:41:20|7191.8|7189|7187.9|7185.1|7191.9|7189.1|7187.8|7185|63
1626957690000|2021-07-22 12:41:30|7188.3|7185.5|7178.5|7175.7|7188.3|7185.5|7178.4|7175.6|145
1626957700000|2021-07-22 12:41:40|7179|7176.2|7186.9|7184.1|7187.5|7184.7|7178.9|7176.1|47
1626957710000|2021-07-22 12:41:50|7186.6|7183.8|7184.5|7181.7|7187|7184.2|7182|7179.2|47
1626957720000|2021-07-22 12:42:00|7183.3|7180.5|7182.9|7180.1|7185|7182.2|7180.9|7178.1|111
1626957730000|2021-07-22 12:42:10|7182.8|7180|7183.4|7180.6|7184|7181.2|7181.9|7179.1|33
1626957740000|2021-07-22 12:42:20|7183.3|7180.5|7185|7182.2|7185|7182.2|7182.4|7179.6|56
1626957750000|2021-07-22 12:42:30|7184.9|7182.1|7184.4|7181.6|7184.9|7182.1|7182.9|7180.1|11
1626957760000|2021-07-22 12:42:40|7184.3|7181.5|7184.4|7181.6|7185.4|7182.6|7182.9|7180.1|22
1626957770000|2021-07-22 12:42:50|7185.2|7182.4|7186.5|7183.7|7187|7184.2|7185|7182.2|75
1626957780000|2021-07-22 12:43:00|7186.4|7183.6|7190.5|7187.7|7190.8|7188|7186.4|7183.6|40
1626957790000|2021-07-22 12:43:10|7191|7188.2|7190.4|7187.6|7191.4|7188.6|7190.4|7187.6|105
1626957800000|2021-07-22 12:43:20|7189.5|7186.7|7187.5|7184.7|7189.8|7187|7186.1|7183.3|141
1626957810000|2021-07-22 12:43:30|7187.4|7184.6|7185.4|7182.6|7188.5|7185.7|7185.3|7182.5|86
1626957820000|2021-07-22 12:43:40|7185.3|7182.5|7184.4|7181.6|7187.3|7184.5|7184.4|7181.6|84
1626957830000|2021-07-22 12:43:50|7184.3|7181.5|7183.8|7181|7184.3|7181.5|7183.8|7181|79
1626957840000|2021-07-22 12:44:00|7183.4|7180.6|7182.9|7180.1|7183.8|7181|7181.8|7179|90
1626957850000|2021-07-22 12:44:10|7183.3|7180.5|7181.3|7178.5|7183.3|7180.5|7181.3|7178.5|14
1626957860000|2021-07-22 12:44:20|7181.4|7178.6|7182.4|7179.6|7182.5|7179.7|7181.4|7178.6|16
1626957870000|2021-07-22 12:44:30|||||||||70
1626957880000|2021-07-22 12:44:40|7182.8|7180|7180.8|7178|7182.8|7180|7180.4|7177.6|81
1626957890000|2021-07-22 12:44:50|7180.4|7177.6|7188.9|7186.1|7188.9|7186.1|7180.4|7177.6|79
1626957900000|2021-07-22 12:45:00|7189.2|7186.4|7192.4|7189.6|7192.5|7189.7|7189.2|7186.4|14
1626957910000|2021-07-22 12:45:10|7192.5|7189.7|7196.9|7194.1|7198.3|7195.5|7192.4|7189.6|75
1626957920000|2021-07-22 12:45:20|7196.4|7193.6|7197.4|7194.6|7198.3|7195.5|7194.9|7192.1|32
1626957930000|2021-07-22 12:45:30|7197.6|7194.8|7199.4|7196.6|7202.5|7199.7|7197.6|7194.8|153
1626957940000|2021-07-22 12:45:40|7198.9|7196.1|7198.4|7195.6|7199.8|7197|7198.4|7195.6|10
1626957950000|2021-07-22 12:45:50|7197.8|7195|7193.9|7191.1|7197.8|7195|7193.8|7191|12
1626957960000|2021-07-22 12:46:00|7194.4|7191.6|7195.4|7192.6|7195.8|7193|7194.3|7191.5|14
1626957970000|2021-07-22 12:46:10|7195.5|7192.7|7196.4|7193.6|7196.9|7194.1|7195.4|7192.6|2
1626957980000|2021-07-22 12:46:20|7196.9|7194.1|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|68
1626957990000|2021-07-22 12:46:30|7196.5|7193.7|7197.4|7194.6|7199.4|7196.6|7196.5|7193.7|46
1626958000000|2021-07-22 12:46:40|7197.5|7194.7|7196.9|7194.1|7198.5|7195.7|7196.9|7194.1|17
1626958010000|2021-07-22 12:46:50|7196.4|7193.6|7197.5|7194.7|7197.5|7194.7|7196.4|7193.6|3
1626958020000|2021-07-22 12:47:00|7198.3|7195.5|7200.4|7197.6|7200.4|7197.6|7197.8|7195|18
1626958030000|2021-07-22 12:47:10|7200.3|7197.5|7201.4|7198.6|7201.4|7198.6|7199.8|7197|38
1626958040000|2021-07-22 12:47:20|7201.8|7199|7200.9|7198.1|7202.9|7200.1|7199.9|7197.1|42
1626958050000|2021-07-22 12:47:30|7201|7198.2|7199.8|7197|7201.4|7198.6|7199.4|7196.6|5
1626958060000|2021-07-22 12:47:40|7199.4|7196.6|7198|7195.2|7199.4|7196.6|7198|7195.2|5
1626958070000|2021-07-22 12:47:50|7198.4|7195.6|7199|7196.2|7199|7196.2|7198.4|7195.6|6
1626958080000|2021-07-22 12:48:00|7199.5|7196.7|7200.9|7198.1|7202|7199.2|7199.5|7196.7|17
1626958090000|2021-07-22 12:48:10|7200.8|7198|7198.4|7195.6|7200.8|7198|7198.4|7195.6|14
1626958100000|2021-07-22 12:48:20|7200.3|7197.5|7200.4|7197.6|7200.9|7198.1|7199.9|7197.1|18
1626958110000|2021-07-22 12:48:30|7200|7197.2|7199.4|7196.6|7200|7197.2|7198.3|7195.5|15
1626958120000|2021-07-22 12:48:40|7199.3|7196.5|7199.4|7196.6|7199.4|7196.6|7198.4|7195.6|0
1626958130000|2021-07-22 12:48:50|7199.5|7196.7|7199.4|7196.6|7200.4|7197.6|7199|7196.2|6
1626958140000|2021-07-22 12:49:00|7199.1|7196.3|7195.5|7192.7|7199.1|7196.3|7194.5|7191.7|8
1626958150000|2021-07-22 12:49:10|7196|7193.2|7196.9|7194.1|7197|7194.2|7196|7193.2|6
1626958160000|2021-07-22 12:49:20|7196.4|7193.6|7194.5|7191.7|7196.4|7193.6|7194.4|7191.4|10
1626958170000|2021-07-22 12:49:30|7194.4|7191.6|7199.9|7197.1|7199.9|7197.1|7194.1|7191.3|50
1626958180000|2021-07-22 12:49:40|7199.4|7196.6|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|5
1626958190000|2021-07-22 12:49:50|7198.3|7195.5|7199.4|7196.6|7199.4|7196.6|7198|7195.2|2
1626958200000|2021-07-22 12:50:00|7199|7196.2|7196.9|7194.1|7199|7196.2|7196.9|7194.1|6
1626958210000|2021-07-22 12:50:10|7196.8|7194|7196.9|7194.1|7197|7194.2|7196.4|7193.6|10
1626958220000|2021-07-22 12:50:20|7197|7194.2|7201.3|7198.5|7201.4|7198.6|7196.9|7194.1|10
1626958230000|2021-07-22 12:50:30|7200.9|7198.1|7198.4|7195.6|7201.4|7198.6|7197.9|7195.1|39
1626958240000|2021-07-22 12:50:40|7197.8|7195|7197|7194.2|7197.8|7195|7196|7193.2|23
1626958250000|2021-07-22 12:50:50|7196.8|7194|7195|7192.2|7197|7194.2|7195|7192.2|10
1626958260000|2021-07-22 12:51:00|7194.9|7192.1|7195.9|7193.1|7196|7193.2|7194.9|7192.1|3
1626958270000|2021-07-22 12:51:10|7195|7192.2|7195.4|7192.6|7195.5|7192.7|7194|7191.2|6
1626958280000|2021-07-22 12:51:20|7195.3|7192.5|7188.8|7186|7195.4|7192.6|7188.4|7185.6|91
1626958290000|2021-07-22 12:51:30|7188.4|7185.6|7189|7186.2|7190|7187.2|7187.4|7184.6|24
1626958300000|2021-07-22 12:51:40|7188.9|7186.1|7188.9|7186.1|7189.4|7186.6|7188.2|7185.4|8
1626958310000|2021-07-22 12:51:50|7188.4|7185.6|7189.9|7187.1|7190|7187.2|7188.4|7185.6|3
1626958320000|2021-07-22 12:52:00|7189.7|7186.9|7189.4|7186.6|7190.9|7188.1|7189.4|7186.6|13
1626958330000|2021-07-22 12:52:10|7189.2|7186.4|7186.5|7183.7|7189.2|7186.4|7186.4|7183.6|8
1626958340000|2021-07-22 12:52:20|7186.7|7183.9|7181.2|7178.4|7186.7|7183.9|7180|7177.2|96
1626958350000|2021-07-22 12:52:30|7180.9|7178.1|7179.2|7176.4|7181.1|7178.3|7178.7|7175.9|74
1626958360000|2021-07-22 12:52:40|7179.4|7176.6|7179.2|7176.4|7179.4|7176.6|7178.7|7175.9|3
1626958370000|2021-07-22 12:52:50|7179.4|7176.6|7180.2|7177.4|7180.4|7177.6|7178.7|7175.9|12
1626958380000|2021-07-22 12:53:00|7180.4|7177.6|7180.9|7178.1|7182.2|7179.4|7180.4|7177.6|33
1626958390000|2021-07-22 12:53:10|7181.6|7178.8|7181.7|7178.9|7182.7|7179.9|7181.6|7178.8|11
1626958400000|2021-07-22 12:53:20|7181.5|7178.7|7182.2|7179.4|7182.4|7179.6|7181.4|7178.6|26
1626958410000|2021-07-22 12:53:30|7182.4|7179.6|7182.2|7179.4|7182.9|7180.1|7182.2|7179.4|8
1626958420000|2021-07-22 12:53:40|7181.9|7179.1|7175.9|7173.1|7181.9|7179.1|7175.9|7173.1|47
1626958430000|2021-07-22 12:53:50|7176.4|7173.6|7175.7|7172.9|7178.9|7176.1|7175.7|7172.9|19
1626958440000|2021-07-22 12:54:00|7175.9|7173.1|7176.2|7173.4|7177.6|7174.8|7175.2|7172.4|16
1626958450000|2021-07-22 12:54:10|7176|7173.2|7177.4|7174.6|7177.4|7174.6|7174.7|7171.9|3
1626958460000|2021-07-22 12:54:20|7177.1|7174.3|7178.4|7175.6|7178.4|7175.6|7176.4|7173.6|9
1626958470000|2021-07-22 12:54:30|7178.2|7175.4|7178.5|7175.7|7179|7176.2|7177.4|7174.6|2
1626958480000|2021-07-22 12:54:40|7178.7|7175.9|7175.2|7172.4|7178.7|7175.9|7175.2|7172.4|41
1626958490000|2021-07-22 12:54:50|7175.5|7172.7|7171.7|7168.9|7176.5|7173.7|7170.5|7167.7|196
1626958500000|2021-07-22 12:55:00|7172|7169.2|7175.4|7172.6|7175.4|7172.6|7172|7169.2|31
1626958510000|2021-07-22 12:55:10|7175.2|7172.4|7175.7|7172.9|7177.2|7174.4|7175.2|7172.4|52
1626958520000|2021-07-22 12:55:20|7175.9|7173.1|7172.4|7169.6|7175.9|7173.1|7172.4|7169.6|50
1626958530000|2021-07-22 12:55:30|7172.9|7170.1|7173.4|7170.6|7174.9|7172.1|7172.9|7170.1|130
1626958540000|2021-07-22 12:55:40|7173.2|7170.4|7170.9|7168.1|7173.5|7170.7|7170.9|7168.1|33
1626958550000|2021-07-22 12:55:50|7171|7168.2|7169.4|7166.6|7171.9|7169.1|7169.4|7166.6|18
1626958560000|2021-07-22 12:56:00|7169.6|7166.8|7170.5|7167.7|7171|7168.2|7169.2|7166.4|35
1626958570000|2021-07-22 12:56:10|7170.9|7168.1|7174.9|7172.1|7174.9|7172.1|7170.4|7167.6|29
1626958580000|2021-07-22 12:56:20|7175|7172.2|7177.4|7174.6|7178|7175.2|7174.9|7172.1|17
1626958590000|2021-07-22 12:56:30|7176.9|7174.1|7181.8|7179|7182|7179.2|7176.9|7174.1|22
1626958600000|2021-07-22 12:56:40|7181.7|7178.9|7181.7|7178.9|7183.7|7180.9|7181.7|7178.9|37
1626958610000|2021-07-22 12:56:50|7181.2|7178.4|7179.3|7176.5|7181.2|7178.4|7179.3|7176.5|3
1626958620000|2021-07-22 12:57:00|7180.2|7177.4|7180.3|7177.5|7181.3|7178.5|7180.1|7177.3|15
1626958630000|2021-07-22 12:57:10|7179.8|7177|7183.3|7180.5|7183.3|7180.5|7179.8|7177|8
1626958640000|2021-07-22 12:57:20|7183.8|7181|7185.8|7183|7186.8|7184|7183.8|7181|13
1626958650000|2021-07-22 12:57:30|7185.3|7182.5|7185.3|7182.5|7186.8|7184|7184.7|7181.9|14
1626958660000|2021-07-22 12:57:40|7185.5|7182.7|7185.2|7182.4|7186.7|7183.9|7185.2|7182.4|17
1626958670000|2021-07-22 12:57:50|7185.3|7182.5|7187|7184.2|7187|7184.2|7185.2|7182.4|57
1626958680000|2021-07-22 12:58:00|7187.3|7184.5|7188.3|7185.5|7188.3|7185.5|7185.7|7182.9|24
1626958690000|2021-07-22 12:58:10|7188.2|7185.4|7188.3|7185.5|7189|7186.2|7187.7|7184.9|10
1626958700000|2021-07-22 12:58:20|7188.8|7186|7190.3|7187.5|7190.7|7187.9|7188.8|7186|7
1626958710000|2021-07-22 12:58:30|7189.8|7187|7189.1|7186.3|7189.8|7187|7188.7|7185.9|16
1626958720000|2021-07-22 12:58:40|7188.2|7185.4|7190.8|7188|7191.3|7188.5|7187.8|7185|18
1626958730000|2021-07-22 12:58:50|7190.7|7187.9|7189.7|7186.9|7191.3|7188.5|7189.3|7186.5|27
1626958740000|2021-07-22 12:59:00|7189.1|7186.3|7186.8|7184|7189.1|7186.3|7186.2|7183.4|23
1626958750000|2021-07-22 12:59:10|7187.7|7184.9|7189.1|7186.3|7190.2|7187.4|7187.2|7184.4|7
1626958760000|2021-07-22 12:59:20|7188.7|7185.9|7186.2|7183.4|7188.7|7185.9|7186.2|7183.4|29
1626958770000|2021-07-22 12:59:30|7185.7|7182.9|7186.8|7184|7186.8|7184|7185.2|7182.4|13
1626958780000|2021-07-22 12:59:40|7188.2|7185.4|7187.7|7184.9|7189.7|7186.9|7187.7|7184.9|41
1626958790000|2021-07-22 12:59:50|7188.2|7185.4|7188.2|7185.4|7188.8|7186|7187.7|7184.9|46
1626958800000|2021-07-22 13:00:00|7187.8|7185|7185.2|7182.4|7190.2|7187.4|7180.7|7177.9|323
1626958810000|2021-07-22 13:00:10|7184.3|7181.5|7178.8|7176|7184.3|7181.5|7173.7|7170.9|189
1626958820000|2021-07-22 13:00:20|7178.5|7175.7|7182.1|7179.3|7182.8|7180|7178.2|7175.4|49
1626958830000|2021-07-22 13:00:30|7181.7|7178.9|7181.2|7178.4|7183.3|7180.5|7179.8|7177|43
1626958840000|2021-07-22 13:00:40|7181.3|7178.5|7186.3|7183.5|7187|7184.2|7181.3|7178.5|41
1626958850000|2021-07-22 13:00:50|7186.5|7183.7|7184.3|7181.5|7187|7184.2|7183.7|7180.9|52
1626958860000|2021-07-22 13:01:00|7184.2|7181.4|7182.5|7179.7|7185|7182.2|7180.8|7178|60
1626958870000|2021-07-22 13:01:10|7182.3|7179.5|7183.3|7180.5|7184.5|7181.7|7180.8|7178|16
1626958880000|2021-07-22 13:01:20|7183.2|7180.4|7180.5|7177.7|7183.8|7181|7180.1|7177.3|40
1626958890000|2021-07-22 13:01:30|7181.2|7178.4|7192.4|7189.6|7193.6|7190.8|7181|7178.2|107
1626958900000|2021-07-22 13:01:40|7192.9|7190.1|7194.9|7192.1|7196.7|7193.9|7192.3|7189.5|80
1626958910000|2021-07-22 13:01:50|7194.7|7191.9|7202.7|7199.9|7204.9|7202.1|7194.3|7191.5|161
1626958920000|2021-07-22 13:02:00|7202.2|7199.4|7200.3|7197.5|7202.8|7200|7198.8|7196|56
1626958930000|2021-07-22 13:02:10|7199.8|7197|7197.2|7194.4|7199.8|7197|7194.8|7192|59
1626958940000|2021-07-22 13:02:20|7197.3|7194.5|7199.2|7196.4|7199.8|7197|7197.3|7194.5|37
1626958950000|2021-07-22 13:02:30|7199.3|7196.5|7200.4|7197.6|7201.3|7198.5|7199.3|7196.5|13
1626958960000|2021-07-22 13:02:40|7201.3|7198.5|7205.2|7202.4|7208.3|7205.5|7201.2|7198.4|103
1626958970000|2021-07-22 13:02:50|7204.9|7202.1|7207.3|7204.5|7209.8|7207|7204.9|7202.1|77
1626958980000|2021-07-22 13:03:00|7207.2|7204.4|7209.4|7206.6|7211.3|7208.5|7205.7|7202.9|76
1626958990000|2021-07-22 13:03:10|7209.8|7207|7210.8|7208|7213.3|7210.5|7209.8|7207|218
1626959000000|2021-07-22 13:03:20|7210.3|7207.5|7214.3|7211.5|7215.8|7213|7210.3|7207.5|55
1626959010000|2021-07-22 13:03:30|7213.9|7211.1|7215.3|7212.5|7215.3|7212.5|7213.2|7210.4|52
1626959020000|2021-07-22 13:03:40|7214.8|7212|7215.8|7213|7216.3|7213.5|7212.3|7209.5|45
1626959030000|2021-07-22 13:03:50|7216.3|7213.5|7215.3|7212.5|7216.3|7213.5|7214.2|7211.4|48
1626959040000|2021-07-22 13:04:00|7215.2|7212.4|7216.4|7213.6|7217.6|7214.8|7214.4|7211.6|47
1626959050000|2021-07-22 13:04:10|7216.8|7214|7218.3|7215.5|7219.7|7216.9|7216.7|7213.9|65
1626959060000|2021-07-22 13:04:20|7217.9|7215.1|7221.3|7218.5|7221.9|7219.1|7217.2|7214.4|87
1626959070000|2021-07-22 13:04:30|7221.7|7218.9|7219.7|7216.9|7222.3|7219.5|7219.7|7216.9|41
1626959080000|2021-07-22 13:04:40|7218.9|7216.1|7222.3|7219.5|7222.3|7219.5|7218.9|7216.1|38
1626959090000|2021-07-22 13:04:50|7221.9|7219.1|7222.7|7219.9|7225.2|7222.4|7221.2|7218.4|122
1626959100000|2021-07-22 13:05:00|7222.3|7219.5|7220.9|7218.1|7222.9|7220.1|7220.7|7217.9|108
1626959110000|2021-07-22 13:05:10|7221.9|7219.1|7226.8|7224|7227.3|7224.5|7221.4|7218.6|82
1626959120000|2021-07-22 13:05:20|7226.7|7223.9|7225.9|7223.1|7227.9|7225.1|7225.9|7223.1|89
1626959130000|2021-07-22 13:05:30|7226.3|7223.5|7221.3|7218.5|7227.8|7225|7220.8|7218|134
1626959140000|2021-07-22 13:05:40|7220.8|7218|7223.3|7220.5|7223.3|7220.5|7220.8|7218|37
1626959150000|2021-07-22 13:05:50|7222.8|7220|7223.1|7220.3|7225.3|7222.5|7222.3|7219.5|82
1626959160000|2021-07-22 13:06:00|7222.3|7219.5|7222.4|7219.6|7224.3|7221.5|7221.9|7219.1|147
1626959170000|2021-07-22 13:06:10|7222.9|7220.1|7221.4|7218.6|7223.3|7220.5|7221.3|7218.5|36
1626959180000|2021-07-22 13:06:20|7221.9|7219.1|7222.3|7219.5|7224.3|7221.5|7221.9|7219.1|21
1626959190000|2021-07-22 13:06:30|7221.9|7219.1|7221.8|7219|7223.9|7221.1|7221.8|7219|19
1626959200000|2021-07-22 13:06:40|7221.7|7218.9|7225.3|7222.5|7226.3|7223.5|7221|7218.2|30
1626959210000|2021-07-22 13:06:50|7225.4|7222.6|7224.4|7221.6|7225.9|7223.1|7223.4|7220.6|57
1626959220000|2021-07-22 13:07:00|7224.3|7221.5|7225.9|7223.1|7225.9|7223.1|7222.4|7219.6|105
1626959230000|2021-07-22 13:07:10|7225.7|7222.9|7223.3|7220.5|7225.7|7222.9|7222.4|7219.6|7
1626959240000|2021-07-22 13:07:20|7223.7|7220.9|7225.3|7222.5|7225.8|7223|7223.7|7220.9|22
1626959250000|2021-07-22 13:07:30|7224.9|7222.1|7226.8|7224|7227.4|7224.6|7224.4|7221.6|21
1626959260000|2021-07-22 13:07:40|7226.9|7224.1|7223.5|7220.7|7226.9|7224.1|7223.3|7220.5|29
1626959270000|2021-07-22 13:07:50|7223.9|7221.1|7224.4|7221.6|7224.9|7222.1|7223.4|7220.6|30
1626959280000|2021-07-22 13:08:00|7224.3|7221.5|7217.9|7215.1|7224.4|7221.6|7216.9|7214.1|63
1626959290000|2021-07-22 13:08:10|7217.3|7214.5|7216.9|7214.1|7217.4|7214.6|7213.3|7210.5|166
1626959300000|2021-07-22 13:08:20|7216.8|7214|7215.9|7213.1|7216.9|7214.1|7215.9|7213.1|6
1626959310000|2021-07-22 13:08:30|7216.3|7213.5|7219.9|7217.1|7219.9|7217.1|7216.3|7213.5|14
1626959320000|2021-07-22 13:08:40|7219.3|7216.5|7218.9|7216.1|7219.8|7217|7218.5|7215.7|30
1626959330000|2021-07-22 13:08:50|7219.4|7216.6|7220.3|7217.5|7220.9|7218.1|7219.4|7216.6|5
1626959340000|2021-07-22 13:09:00|7219.9|7217.1|7216.8|7214|7220.9|7218.1|7216.8|7214|16
1626959350000|2021-07-22 13:09:10|7216.3|7213.5|7214.9|7212.1|7216.4|7213.6|7213.7|7210.9|77
1626959360000|2021-07-22 13:09:20|7214.3|7211.5|7214.8|7212|7214.9|7212.1|7214.3|7211.5|15
1626959370000|2021-07-22 13:09:30|7214.6|7211.8|7207.3|7204.5|7214.6|7211.8|7207.3|7204.5|61
1626959380000|2021-07-22 13:09:40|7207.8|7205|7207.9|7205.1|7209.9|7207.1|7207.8|7205|35
1626959390000|2021-07-22 13:09:50|7208.7|7205.9|7207.3|7204.5|7208.8|7206|7205.7|7202.9|210
1626959400000|2021-07-22 13:10:00|7207.7|7204.9|7202.8|7200|7207.8|7205|7200.7|7197.9|115
1626959410000|2021-07-22 13:10:10|7202.3|7199.5|7202.7|7199.9|7204.3|7201.5|7202.2|7199.4|24
1626959420000|2021-07-22 13:10:20|7202.8|7200|7202.3|7199.5|7202.8|7200|7199.9|7197.1|50
1626959430000|2021-07-22 13:10:30|7202.7|7199.9|7206.3|7203.5|7207.7|7204.9|7202.3|7199.5|54
1626959440000|2021-07-22 13:10:40|7205.8|7203|7207.7|7204.9|7208.7|7205.9|7205.8|7203|33
1626959450000|2021-07-22 13:10:50|7207.8|7205|7206.8|7204|7208.3|7205.5|7206.8|7204|26
1626959460000|2021-07-22 13:11:00|7206.7|7203.9|7211.4|7208.6|7211.4|7208.6|7205.8|7203|64
1626959470000|2021-07-22 13:11:10|7211.7|7208.9|7214.3|7211.5|7215.9|7213.1|7211.4|7208.6|76
1626959480000|2021-07-22 13:11:20|7213.9|7211.1|7217.2|7214.4|7218.3|7215.5|7212.8|7210|57
1626959490000|2021-07-22 13:11:30|7216.8|7214|7216.9|7214.1|7221.4|7218.6|7215.5|7212.7|992
1626959500000|2021-07-22 13:11:40|7217.1|7214.3|7216.5|7213.7|7219.9|7217.1|7215.5|7212.7|424
1626959510000|2021-07-22 13:11:50|7216.4|7213.6|7215.6|7212.8|7217|7214.2|7214.5|7211.7|36
1626959520000|2021-07-22 13:12:00|7216|7213.2|7216.4|7213.6|7217.5|7214.7|7214|7211.2|27
1626959530000|2021-07-22 13:12:10|7216.1|7213.3|7216|7213.2|7219.6|7216.8|7214.5|7211.7|87
1626959540000|2021-07-22 13:12:20|7216.6|7213.8|7213.6|7210.8|7217.5|7214.7|7212.9|7210.1|33
1626959550000|2021-07-22 13:12:30|7214.3|7211.5|7213.5|7210.7|7214.5|7211.7|7212|7209.2|23
1626959560000|2021-07-22 13:12:40|7213.1|7210.3|7209.6|7206.8|7213.1|7210.3|7209|7206.2|35
1626959570000|2021-07-22 13:12:50|7209.5|7206.7|7206|7203.2|7209.5|7206.7|7205.9|7203.1|5
1626959580000|2021-07-22 13:13:00|7205.5|7202.7|7207.4|7204.6|7209|7206.2|7205.5|7202.7|24
1626959590000|2021-07-22 13:13:10|7207.5|7204.7|7208.5|7205.7|7210|7207.2|7206.9|7204.1|28
1626959600000|2021-07-22 13:13:20|7208.6|7205.8|7211|7208.2|7212|7209.2|7208.6|7205.8|25
1626959610000|2021-07-22 13:13:30|7210.9|7208.1|7209.5|7206.7|7211.4|7208.6|7209.5|7206.7|7
1626959620000|2021-07-22 13:13:40|7209|7206.2|7208.9|7206.1|7211.5|7208.7|7208.5|7205.7|62
1626959630000|2021-07-22 13:13:50|7209|7206.2|7208|7205.2|7210|7207.2|7207|7204.2|18
1626959640000|2021-07-22 13:14:00|7207.9|7205.1|7211.4|7208.6|7212.5|7209.7|7207.9|7205.1|11
1626959650000|2021-07-22 13:14:10|7210.6|7207.8|7214.6|7211.8|7215.6|7212.8|7210.6|7207.8|66
1626959660000|2021-07-22 13:14:20|7214.5|7211.7|7214.6|7211.8|7215.1|7212.3|7214.4|7211.6|71
1626959670000|2021-07-22 13:14:30|7214.5|7211.7|7215.1|7212.3|7217.5|7214.7|7214.5|7211.7|106
1626959680000|2021-07-22 13:14:40|7215|7212.2|7216.1|7213.3|7217.1|7214.3|7215|7212.2|21
1626959690000|2021-07-22 13:14:50|7215.6|7212.8|7214.6|7211.8|7216.1|7213.3|7214.6|7211.8|19
1626959700000|2021-07-22 13:15:00|7214.5|7211.7|7218.1|7215.3|7219.5|7216.7|7214.5|7211.7|58
1626959710000|2021-07-22 13:15:10|7217.8|7215|7215.5|7212.7|7217.9|7215.1|7215|7212.2|24
1626959720000|2021-07-22 13:15:20|7214.8|7212|7213|7210.2|7215.5|7212.7|7213|7210.2|12
1626959730000|2021-07-22 13:15:30|7213.1|7210.3|7213.1|7210.3|7214.5|7211.7|7212.6|7209.8|14
1626959740000|2021-07-22 13:15:40|7213.5|7210.7|7213|7210.2|7214.5|7211.7|7213|7210.2|20
1626959750000|2021-07-22 13:15:50|7213.1|7210.3|7213.5|7210.7|7214|7211.2|7212.1|7209.3|28
1626959760000|2021-07-22 13:16:00|7213.6|7210.8|7219.5|7216.7|7219.5|7216.7|7213.1|7210.3|34
1626959770000|2021-07-22 13:16:10|7219.1|7216.3|7221.2|7218.4|7223.5|7220.7|7219.1|7216.3|118
1626959780000|2021-07-22 13:16:20|7222.1|7219.3|7223.7|7220.9|7225|7222.2|7221.7|7218.9|114
1626959790000|2021-07-22 13:16:30|7224.1|7221.3|7221.6|7218.8|7224.1|7221.3|7221.6|7218.8|38
1626959800000|2021-07-22 13:16:40|7221.4|7218.6|7216|7213.2|7221.5|7218.7|7214.5|7211.7|61
1626959810000|2021-07-22 13:16:50|7215.7|7212.9|7216.6|7213.8|7218.1|7215.3|7214|7211.2|34
1626959820000|2021-07-22 13:17:00|7217|7214.2|7216.6|7213.8|7221.1|7218.3|7216.1|7213.3|96
1626959830000|2021-07-22 13:17:10|7216.1|7213.3|7216.6|7213.8|7217.6|7214.8|7215.7|7212.9|2
1626959840000|2021-07-22 13:17:20|7216.5|7213.7|7215.1|7212.3|7216.5|7213.7|7214|7211.2|4
1626959850000|2021-07-22 13:17:30|7213.6|7210.8|7215.5|7212.7|7216|7213.2|7213.1|7210.3|23
1626959860000|2021-07-22 13:17:40|7215.4|7212.6|7216.6|7213.8|7216.6|7213.8|7215|7212.2|29
1626959870000|2021-07-22 13:17:50|7216.1|7213.3|7217.1|7214.3|7217.1|7214.3|7215.5|7212.7|24
1626959880000|2021-07-22 13:18:00|7217|7214.2|7218.2|7215.4|7220.1|7217.3|7216|7213.2|32
1626959890000|2021-07-22 13:18:10|7218.6|7215.8|7216|7213.2|7218.6|7215.8|7216|7213.2|69
1626959900000|2021-07-22 13:18:20|7215.5|7212.7|7215.4|7212.6|7215.9|7213.1|7215|7212.2|54
1626959910000|2021-07-22 13:18:30|7215|7212.2|7209.1|7206.3|7215|7212.2|7206.1|7203.3|107
1626959920000|2021-07-22 13:18:40|7208.9|7206.1|7209|7206.2|7210|7207.2|7208|7205.2|46
1626959930000|2021-07-22 13:18:50|7209.5|7206.7|7206.5|7203.7|7210.1|7207.3|7206.5|7203.7|16
1626959940000|2021-07-22 13:19:00|7206.4|7203.6|7207.4|7204.6|7208.5|7205.7|7203.9|7201.1|35
1626959950000|2021-07-22 13:19:10|7207.5|7204.7|7209|7206.2|7209.1|7206.3|7207.1|7204.3|13
1626959960000|2021-07-22 13:19:20|7208.5|7205.7|7208.4|7205.6|7209|7206.2|7208.4|7205.6|6
1626959970000|2021-07-22 13:19:30|7208.6|7205.8|7210|7207.2|7211|7208.2|7208.1|7205.3|34
1626959980000|2021-07-22 13:19:40|7209.9|7207.1|7209.6|7206.8|7209.9|7207.1|7208|7205.2|21
1626959990000|2021-07-22 13:19:50|7210|7207.2|7212|7209.2|7213.1|7210.3|7209.5|7206.7|15
1626960000000|2021-07-22 13:20:00|7212.1|7209.3|7213.5|7210.7|7214|7211.2|7211.4|7208.6|11
1626960010000|2021-07-22 13:20:10|7213.4|7210.6|7217|7214.2|7218|7215.2|7212.4|7209.6|20
1626960020000|2021-07-22 13:20:20|7217.1|7214.3|7221|7218.2|7222.1|7219.3|7217.1|7214.3|29
1626960030000|2021-07-22 13:20:30|7221.1|7218.3|7222|7219.2|7222.5|7219.7|7220.1|7217.3|41
1626960040000|2021-07-22 13:20:40|7221.1|7218.3|7222.1|7219.3|7222.1|7219.3|7220.6|7217.8|16
1626960050000|2021-07-22 13:20:50|7222|7219.2|7221.1|7218.3|7222.1|7219.3|7220.6|7217.8|21
1626960060000|2021-07-22 13:21:00|7220.6|7217.8|7219.6|7216.8|7222.1|7219.3|7218.7|7215.9|58
1626960070000|2021-07-22 13:21:10|7219.7|7216.9|7219|7216.2|7220.1|7217.3|7217|7214.2|16
1626960080000|2021-07-22 13:21:20|7219.1|7216.3|7218.6|7215.8|7219.1|7216.3|7217.7|7214.9|0
1626960090000|2021-07-22 13:21:30|7219|7216.2|7218.6|7215.8|7219.1|7216.3|7217.6|7214.8|21
1626960100000|2021-07-22 13:21:40|7219.1|7216.3|7217.1|7214.3|7219.5|7216.7|7217|7214.2|6
1626960110000|2021-07-22 13:21:50|7217|7214.2|7217|7214.2|7217.5|7214.7|7215.5|7212.7|31
1626960120000|2021-07-22 13:22:00|7216.5|7213.7|7217.5|7214.7|7219.5|7216.7|7216.5|7213.7|6
1626960130000|2021-07-22 13:22:10|7217.4|7214.6|7217.4|7214.6|7218.3|7215.5|7216.4|7213.6|25
1626960140000|2021-07-22 13:22:20|7216.9|7214.1|7217.4|7214.6|7217.9|7215.1|7216.4|7213.6|3
1626960150000|2021-07-22 13:22:30|7217.9|7215.1|7216.5|7213.7|7218|7215.2|7215.5|7212.7|28
1626960160000|2021-07-22 13:22:40|7217|7214.2|7217|7214.2|7217.1|7214.3|7215.5|7212.7|4
1626960170000|2021-07-22 13:22:50|7217.1|7214.3|7220.5|7217.7|7222|7219.2|7217.1|7214.3|21
1626960180000|2021-07-22 13:23:00|7220.9|7218.1|7221.5|7218.7|7221.9|7219.1|7220|7217.2|8
1626960190000|2021-07-22 13:23:10|7222|7219.2|7221.6|7218.8|7224.4|7221.6|7220.5|7217.7|45
1626960200000|2021-07-22 13:23:20|7221.5|7218.7|7221.7|7218.9|7221.7|7218.9|7220.9|7218.1|14
1626960210000|2021-07-22 13:23:30|7222.5|7219.7|7218|7215.2|7222.5|7219.7|7217.9|7215.1|63
1626960220000|2021-07-22 13:23:40|7217.5|7214.7|7217|7214.2|7218|7215.2|7215|7212.2|39
1626960230000|2021-07-22 13:23:50|7216.9|7214.1|7218|7215.2|7218|7215.2|7216.9|7214.1|33
1626960240000|2021-07-22 13:24:00|7217.7|7214.9|7219|7216.2|7219|7216.2|7216.5|7213.7|26
1626960250000|2021-07-22 13:24:10|7219.1|7216.3|7218|7215.2|7219.6|7216.8|7218|7215.2|16
1626960260000|2021-07-22 13:24:20|7217.9|7215.1|7218.6|7215.8|7220|7217.2|7217.5|7214.7|15
1626960270000|2021-07-22 13:24:30|7218.8|7216|7219.5|7216.7|7220.1|7217.3|7218.5|7215.7|21
1626960280000|2021-07-22 13:24:40|7219.6|7216.8|7220.1|7217.3|7220.6|7217.8|7219.6|7216.8|7
1626960290000|2021-07-22 13:24:50|7220|7217.2|7220|7217.2|7221.1|7218.3|7219.5|7216.7|14
1626960300000|2021-07-22 13:25:00|7219.6|7216.8|7220|7217.2|7223.1|7220.3|7219.5|7216.7|70
1626960310000|2021-07-22 13:25:10|7219.7|7216.9|7220.5|7217.7|7220.6|7217.8|7219.7|7216.9|3
1626960320000|2021-07-22 13:25:20|7220|7217.2|7217.8|7215|7220.5|7217.7|7217.8|7215|7
1626960330000|2021-07-22 13:25:30|7217|7214.2|7218|7215.2|7219.5|7216.7|7217|7214.2|11
1626960340000|2021-07-22 13:25:40|7218.1|7215.3|7217.6|7214.8|7218.5|7215.7|7217.5|7214.7|4
1626960350000|2021-07-22 13:25:50|7218.1|7215.3|7219.5|7216.7|7219.5|7216.7|7218.1|7215.3|4
1626960360000|2021-07-22 13:26:00|7219.4|7216.6|7217.6|7214.8|7219.4|7216.6|7217.5|7214.7|6
1626960370000|2021-07-22 13:26:10|7218.1|7215.3|7219.6|7216.8|7221.1|7218.3|7216|7213.2|66
1626960380000|2021-07-22 13:26:20|7219.1|7216.3|7221.7|7218.9|7221.7|7218.9|7219.1|7216.3|66
1626960390000|2021-07-22 13:26:30|7222.5|7219.7|7224.5|7221.7|7225.1|7222.3|7222.5|7219.7|18
1626960400000|2021-07-22 13:26:40|7224|7221.2|7224|7221.2|7224.1|7221.3|7223.5|7220.7|14
1626960410000|2021-07-22 13:26:50|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|15
1626960420000|2021-07-22 13:27:00|7225.9|7223.1|7229|7226.2|7232.1|7229.3|7225.9|7223.1|132
1626960430000|2021-07-22 13:27:10|7228.9|7226.1|7225|7222.2|7228.9|7226.1|7225|7222.2|24
1626960440000|2021-07-22 13:27:20|7224.5|7221.7|7226.1|7223.3|7226.5|7223.7|7224.5|7221.7|22
1626960450000|2021-07-22 13:27:30|7226.5|7223.7|7227.6|7224.8|7227.6|7224.8|7226|7223.2|13
1626960460000|2021-07-22 13:27:40|7227.1|7224.3|7226.5|7223.7|7227.6|7224.8|7226.5|7223.7|30
1626960470000|2021-07-22 13:27:50|7226.6|7223.8|7226|7223.2|7226.6|7223.8|7226|7223.2|8
1626960480000|2021-07-22 13:28:00|7226.5|7223.7|7227.5|7224.7|7229.5|7226.7|7226.5|7223.7|29
1626960490000|2021-07-22 13:28:10|7227|7224.2|7225.9|7223.1|7227|7224.2|7225.9|7223.1|0
1626960500000|2021-07-22 13:28:20|7225.5|7222.7|7224.6|7221.8|7225.5|7222.7|7223.5|7220.7|20
1626960510000|2021-07-22 13:28:30|7225|7222.2|7225.4|7222.6|7225.5|7222.7|7224.5|7221.7|3
1626960520000|2021-07-22 13:28:40|7225.5|7222.7|7224|7221.2|7225.5|7222.7|7224|7221.2|9
1626960530000|2021-07-22 13:28:50|7223.9|7221.1|7224.1|7221.3|7224.1|7221.3|7223.5|7220.7|2
1626960540000|2021-07-22 13:29:00|7224.6|7221.8|7224|7221.2|7224.6|7221.8|7223|7220.2|6
1626960550000|2021-07-22 13:29:10|7224.1|7221.3|7224.5|7221.7|7225.6|7222.8|7223.5|7220.7|39
1626960560000|2021-07-22 13:29:20|7223.6|7220.8|7222.5|7219.7|7223.6|7220.8|7222|7219.2|6
1626960570000|2021-07-22 13:29:30|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7221.5|7218.7|15
1626960580000|2021-07-22 13:29:40|7223.5|7220.7|7223.1|7220.3|7223.5|7220.7|7222.5|7219.7|7
1626960590000|2021-07-22 13:29:50|7223.5|7220.7|7224.1|7221.3|7224.1|7221.3|7223|7220.2|6
1626960600000|2021-07-22 13:30:00|7224.5|7221.7|7225|7222.2|7228.4|7225.6|7224.4|7221.6|23
1626960610000|2021-07-22 13:30:10|7224.9|7222.1|7231|7228.2|7231.1|7228.3|7224.5|7221.7|38
1626960620000|2021-07-22 13:30:20|7230.5|7227.7|7229.5|7226.7|7230.5|7227.7|7229|7226.2|34
1626960630000|2021-07-22 13:30:30|7229.1|7226.3|7227.6|7224.8|7229.1|7226.3|7227.6|7224.8|18
1626960640000|2021-07-22 13:30:40|7227.5|7224.7|7225.5|7222.7|7227.5|7224.7|7225|7222.2|108
1626960650000|2021-07-22 13:30:50|7225|7222.2|7226|7223.2|7226.5|7223.7|7223.4|7220.6|61
1626960660000|2021-07-22 13:31:00|7225.6|7222.8|7223.6|7220.8|7228.5|7225.7|7223.6|7220.8|22
1626960670000|2021-07-22 13:31:10|7224|7221.2|7212|7209.2|7224.1|7221.3|7210.9|7208.1|161
1626960680000|2021-07-22 13:31:20|7212.5|7209.7|7206.6|7203.8|7213|7210.2|7201.5|7198.7|97
1626960690000|2021-07-22 13:31:30|7207.4|7204.6|7209.1|7206.3|7210.5|7207.7|7206|7203.2|53
1626960700000|2021-07-22 13:31:40|7209.9|7207.1|7210.4|7207.6|7213.6|7210.8|7209.9|7207.1|50
1626960710000|2021-07-22 13:31:50|7210.5|7207.7|7207|7204.2|7210.5|7207.7|7207|7204.2|23
1626960720000|2021-07-22 13:32:00|7207.1|7204.3|7207.4|7204.6|7208|7205.2|7201.5|7198.7|73
1626960730000|2021-07-22 13:32:10|7206.5|7203.7|7206|7203.2|7208.4|7205.6|7205.1|7202.3|62
1626960740000|2021-07-22 13:32:20|7206.1|7203.3|7207|7204.2|7208.8|7206|7205.5|7202.1|35
1626960750000|2021-07-22 13:32:30|7206.6|7203.8|7208.6|7205.8|7208.6|7205.8|7204.1|7201.3|23
1626960760000|2021-07-22 13:32:40|7209.1|7205.1|7207.6|7204.8|7210.1|7207.3|7207.1|7204.3|12
1626960770000|2021-07-22 13:32:50|7207.5|7204.7|7206.6|7203.8|7207.5|7204.7|7205.5|7202.7|9
1626960780000|2021-07-22 13:33:00|7207|7204.2|7204.6|7201.8|7207|7204.2|7204.4|7201.6|31
1626960790000|2021-07-22 13:33:10|7204.7|7201.9|7203.1|7200.3|7205.5|7202.7|7203|7200.2|10
1626960800000|2021-07-22 13:33:20|7203.6|7200.8|7200|7197.2|7205.1|7202.3|7199.6|7196.8|51
1626960810000|2021-07-22 13:33:30|7200.4|7197.6|7201.4|7198.6|7201.5|7198.7|7198|7195.2|41
1626960820000|2021-07-22 13:33:40|7201.5|7198.7|7198.5|7195.7|7202.9|7200.1|7198.5|7195.7|51
1626960830000|2021-07-22 13:33:50|7199.5|7196.7|7201.6|7198.8|7202.5|7199.7|7199.4|7196.6|17
1626960840000|2021-07-22 13:34:00|7202|7199.2|7201.1|7198.3|7202.6|7199.8|7200|7197.2|27
1626960850000|2021-07-22 13:34:10|7201|7198.2|7201.4|7198.6|7202.4|7199.6|7199.9|7197.1|23
1626960860000|2021-07-22 13:34:20|7201.5|7198.7|7197|7194.2|7201.5|7198.7|7195.5|7192.7|20
1626960870000|2021-07-22 13:34:30|7197.1|7194.3|7193|7190.2|7197.5|7194.7|7190.5|7187.7|126
1626960880000|2021-07-22 13:34:40|7193.4|7190.6|7193|7190.2|7196|7193.2|7192.4|7189.6|54
1626960890000|2021-07-22 13:34:50|7192.5|7189.7|7193.4|7190.6|7194.9|7192.1|7192.2|7189.4|308
1626960900000|2021-07-22 13:35:00|7193.3|7190.5|7189.4|7186.6|7193.3|7190.5|7188.8|7186|182
1626960910000|2021-07-22 13:35:10|7189.3|7186.5|7193.9|7191.1|7197|7194.2|7189.3|7186.5|152
1626960920000|2021-07-22 13:35:20|7193|7190.2|7193.4|7190.6|7194.9|7192.1|7192.4|7189.6|34
1626960930000|2021-07-22 13:35:30|7193.3|7190.5|7190.4|7187.6|7193.3|7190.5|7189.8|7187|47
1626960940000|2021-07-22 13:35:40|7189.8|7187|7185|7182.2|7190.4|7187.6|7181.3|7178.5|96
1626960950000|2021-07-22 13:35:50|7186.1|7183.3|7184.8|7182|7186.9|7184.1|7182.9|7180.1|55
1626960960000|2021-07-22 13:36:00|7184.4|7181.6|7191.9|7189.1|7191.9|7189.1|7184.4|7181.6|64
1626960970000|2021-07-22 13:36:10|7191.4|7188.6|7188.5|7185.7|7191.9|7189.1|7187.4|7184.6|38
1626960980000|2021-07-22 13:36:20|7188.9|7186.1|7187.9|7185.1|7189.8|7187|7186.4|7183.6|28
1626960990000|2021-07-22 13:36:30|7187.4|7184.6|7189.5|7186.7|7189.9|7187.1|7186.4|7183.6|23
1626961000000|2021-07-22 13:36:40|7189.8|7187|7190.1|7187.3|7191.4|7188.6|7188.4|7185.6|53
1626961010000|2021-07-22 13:36:50|7189.3|7186.5|7184.5|7181.7|7189.9|7187.1|7184.3|7181.5|8
1626961020000|2021-07-22 13:37:00|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7183.3|7180.5|19
1626961030000|2021-07-22 13:37:10|7184.9|7182.1|7182.3|7179.5|7185.4|7182.6|7182.3|7179.5|31
1626961040000|2021-07-22 13:37:20|7181.5|7178.7|7182.9|7180.1|7182.9|7180.1|7180.8|7178|25
1626961050000|2021-07-22 13:37:30|7183|7180.2|7182.4|7179.6|7183.4|7180.6|7181.4|7178.6|23
1626961060000|2021-07-22 13:37:40|7182.5|7179.7|7182.3|7179.5|7182.9|7180.1|7181.3|7178.5|21
1626961070000|2021-07-22 13:37:50|7181.7|7178.9|7182.5|7179.7|7182.5|7179.7|7180.3|7177.5|15
1626961080000|2021-07-22 13:38:00|7182.9|7180.1|7181.5|7178.7|7183.9|7181.1|7181.5|7178.7|42
1626961090000|2021-07-22 13:38:10|7181.8|7179|7181.4|7178.6|7182.9|7180.1|7181.4|7178.6|30
1626961100000|2021-07-22 13:38:20|7181.3|7178.5|7181.4|7178.6|7182.3|7179.5|7180.4|7177.6|9
1626961110000|2021-07-22 13:38:30|7181.3|7178.5|7184.3|7181.5|7184.9|7182.1|7180.4|7177.6|55
1626961120000|2021-07-22 13:38:40|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7182.9|7180.1|60
1626961130000|2021-07-22 13:38:50|7183.4|7180.6|7186.9|7184.1|7187.4|7184.6|7183.3|7180.5|179
1626961140000|2021-07-22 13:39:00|7187.8|7185|7188.9|7186.1|7188.9|7186.1|7186.9|7184.1|26
1626961150000|2021-07-22 13:39:10|7188.7|7185.9|7191.9|7189.1|7192.9|7190.1|7187.9|7185.1|56
1626961160000|2021-07-22 13:39:20|7191.7|7188.9|7196.9|7194.1|7196.9|7194.1|7191.3|7188.5|78
1626961170000|2021-07-22 13:39:30|7196.5|7193.7|7198.9|7196.1|7198.9|7196.1|7195.9|7193.1|9
1626961180000|2021-07-22 13:39:40|7199.4|7196.6|7201.4|7198.6|7201.9|7199.1|7199.4|7196.6|28
1626961190000|2021-07-22 13:39:50|7201.9|7199.1|7207.4|7204.6|7207.4|7204.6|7201.9|7199.1|74
1626961200000|2021-07-22 13:40:00|7207.9|7205.1|7209.8|7207|7211.9|7209.1|7207.9|7205.1|235
1626961210000|2021-07-22 13:40:10|7208.9|7206.1|7210.9|7208.1|7210.9|7208.1|7207.4|7204.6|42
1626961220000|2021-07-22 13:40:20|7211.9|7209.1|7213.3|7210.5|7213.4|7210.6|7208.9|7206.1|74
1626961230000|2021-07-22 13:40:30|7212.3|7209.5|7212.9|7210.1|7212.9|7210.1|7211.4|7208.6|20
1626961240000|2021-07-22 13:40:40|7213.3|7210.5|7212.7|7209.9|7214.3|7211.5|7212.4|7209.6|49
1626961250000|2021-07-22 13:40:50|7212.3|7209.5|7212.4|7209.6|7213.9|7211.1|7211.3|7208.5|156
1626961260000|2021-07-22 13:41:00|7212.3|7209.5|7207.8|7205|7212.9|7210.1|7206.3|7203.5|84
1626961270000|2021-07-22 13:41:10|7207.3|7204.5|7204.4|7201.6|7208.3|7205.5|7204.4|7201.6|39
1626961280000|2021-07-22 13:41:20|7204.3|7201.5|7201.9|7199.1|7205.9|7203.1|7200.4|7197.6|80
1626961290000|2021-07-22 13:41:30|7201.4|7198.6|7201.3|7198.5|7201.9|7199.1|7199.3|7196.5|132
1626961300000|2021-07-22 13:41:40|7200.9|7198.1|7201.3|7198.5|7201.9|7199.1|7200.3|7197.5|25
1626961310000|2021-07-22 13:41:50|7201.4|7198.6|7205.9|7203.1|7206.5|7203.7|7201.3|7198.5|37
1626961320000|2021-07-22 13:42:00|7206.3|7203.5|7204.4|7201.6|7206.4|7203.6|7203.8|7201|29
1626961330000|2021-07-22 13:42:10|7204.5|7201.7|7206.4|7203.6|7206.4|7203.6|7204.5|7201.7|13
1626961340000|2021-07-22 13:42:20|7206.7|7203.9|7211.4|7208.6|7211.4|7208.6|7205.4|7202.6|19
1626961350000|2021-07-22 13:42:30|7211.9|7209.1|7218.4|7215.6|7218.4|7215.6|7211.4|7208.6|52
1626961360000|2021-07-22 13:42:40|7219.8|7217|7221.5|7218.7|7222.9|7220.1|7217.3|7214.5|97
1626961370000|2021-07-22 13:42:50|7220.9|7218.1|7221.5|7218.7|7222.9|7220.1|7219.3|7216.5|98
1626961380000|2021-07-22 13:43:00|7221.1|7218.3|7219.4|7216.6|7221.4|7218.6|7218.9|7216.1|80
1626961390000|2021-07-22 13:43:10|7219.5|7216.7|7220.9|7218.1|7221.9|7219.1|7219.5|7216.7|45
1626961400000|2021-07-22 13:43:20|7221|7218.2|7220.4|7217.6|7221.5|7218.7|7218.4|7215.6|21
1626961410000|2021-07-22 13:43:30|7220.5|7217.7|7224.9|7222.1|7225.9|7223.1|7220.5|7217.7|171
1626961420000|2021-07-22 13:43:40|7224.8|7222|7225|7222.2|7225|7222.2|7223.4|7220.6|83
1626961430000|2021-07-22 13:43:50|7225.3|7222.5|7227|7224.2|7227.9|7225.1|7224.5|7221.7|99
1626961440000|2021-07-22 13:44:00|7227.5|7224.7|7228|7225.2|7228.6|7225.8|7226.5|7223.7|52
1626961450000|2021-07-22 13:44:10|7227.5|7224.7|7226.5|7223.7|7228|7225.2|7224.7|7221.9|68
1626961460000|2021-07-22 13:44:20|7226.9|7224.1|7226.5|7223.7|7227.4|7224.6|7225.1|7222.3|32
1626961470000|2021-07-22 13:44:30|7227.3|7224.5|7222.5|7219.7|7227.5|7224.7|7221.5|7218.7|65
1626961480000|2021-07-22 13:44:40|7222.1|7219.3|7220.4|7217.6|7223.5|7220.7|7219.5|7216.7|242
1626961490000|2021-07-22 13:44:50|7220.3|7217.5|7220.4|7217.6|7221.4|7218.6|7219.9|7217.1|21
1626961500000|2021-07-22 13:45:00|7219.9|7217.1|7218.4|7215.6|7220.8|7218|7217.9|7215.1|43
1626961510000|2021-07-22 13:45:10|7218.3|7215.5|7218.9|7216.1|7220.4|7217.6|7215.9|7213.1|34
1626961520000|2021-07-22 13:45:20|7217.8|7215|7216.4|7213.6|7218.5|7215.6|7216.3|7213.5|131
1626961530000|2021-07-22 13:45:30|7215.9|7213.1|7217.7|7214.9|7217.8|7215|7214.9|7212.1|26
1626961540000|2021-07-22 13:45:40|7216.9|7214.1|7218.3|7215.5|7218.4|7215.6|7216.8|7214|59
1626961550000|2021-07-22 13:45:50|7218|7215.2|7218.9|7216.1|7218.9|7216.1|7217.8|7215|19
1626961560000|2021-07-22 13:46:00|7219|7216.2|7218.8|7216|7220.3|7217.5|7218.3|7215.5|31
1626961570000|2021-07-22 13:46:10|7218.9|7216.1|7212.8|7210|7219.8|7217|7212.8|7210|33
1626961580000|2021-07-22 13:46:20|7212.3|7209.5|7211.9|7209.1|7212.8|7210|7208.9|7206.1|34
1626961590000|2021-07-22 13:46:30|7212.4|7209.6|7209.8|7207|7213.9|7211.1|7207.8|7205|65
1626961600000|2021-07-22 13:46:40|7209.5|7206.7|7209.4|7206.6|7210.9|7208.1|7209.3|7206.5|24
1626961610000|2021-07-22 13:46:50|7209.3|7206.5|7208.5|7205.7|7210.5|7207.7|7207.8|7205|21
1626961620000|2021-07-22 13:47:00|7208.9|7206.1|7208.3|7205.5|7208.9|7206.1|7204.3|7201.5|35
1626961630000|2021-07-22 13:47:10|7207.4|7204.6|7205.8|7203|7207.9|7205.1|7204.3|7201.5|106
1626961640000|2021-07-22 13:47:20|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.8|7203|67
1626961650000|2021-07-22 13:47:30|7206.2|7203.4|7209.3|7206.5|7209.4|7206.6|7206.2|7203.4|24
1626961660000|2021-07-22 13:47:40|7209.4|7206.6|7205.8|7203|7209.4|7206.6|7205.3|7202.5|23
1626961670000|2021-07-22 13:47:50|7205.9|7203.1|7206.9|7204.1|7206.9|7204.1|7203.3|7200.5|8
1626961680000|2021-07-22 13:48:00|7206.7|7203.9|7205.3|7202.5|7208.8|7206|7205.3|7202.5|154
1626961690000|2021-07-22 13:48:10|7204.9|7202.1|7206.3|7203.5|7207.3|7204.5|7204.7|7201.9|14
1626961700000|2021-07-22 13:48:20|7206.4|7203.6|7204.9|7202.1|7206.8|7204|7204.5|7201.7|42
1626961710000|2021-07-22 13:48:30|7204.3|7201.5|7198|7195.2|7204.3|7201.5|7196.3|7193.5|96
1626961720000|2021-07-22 13:48:40|7198.7|7195.9|7199.3|7196.5|7200.4|7197.6|7198.3|7195.5|31
1626961730000|2021-07-22 13:48:50|7198.8|7196|7199.3|7196.5|7200.2|7197.4|7198.7|7195.9|218
1626961740000|2021-07-22 13:49:00|7199.4|7196.6|7197.8|7195|7199.4|7196.6|7195.7|7192.9|63
1626961750000|2021-07-22 13:49:10|7197.9|7195.1|7199.7|7196.9|7199.8|7197|7197.8|7195|4
1626961760000|2021-07-22 13:49:20|7199.4|7196.6|7197.3|7194.5|7200.9|7198.1|7197.2|7194.4|40
1626961770000|2021-07-22 13:49:30|7197.4|7194.6|7197.4|7194.6|7198.4|7195.6|7196.9|7194.1|19
1626961780000|2021-07-22 13:49:40|7198.3|7195.5|7194.3|7191.5|7198.3|7195.5|7194.3|7191.5|132
1626961790000|2021-07-22 13:49:50|7194.7|7191.9|7196.7|7193.9|7197.7|7194.9|7194.7|7191.9|56
1626961800000|2021-07-22 13:50:00|7196.8|7194|7200.7|7197.9|7202.2|7199.4|7194.3|7191.5|49
1626961810000|2021-07-22 13:50:10|7200.8|7198|7203.1|7200.3|7203.2|7200.4|7200.8|7198|23
1626961820000|2021-07-22 13:50:20|7202.8|7200|7204.7|7201.9|7205.7|7202.9|7202.7|7199.9|35
1626961830000|2021-07-22 13:50:30|7204.3|7201.5|7203.3|7200.5|7205.8|7203|7203.2|7200.4|121
1626961840000|2021-07-22 13:50:40|7203.4|7200.6|7201.3|7198.5|7203.8|7201|7199.3|7196.5|24
1626961850000|2021-07-22 13:50:50|7200.7|7197.9|7201.3|7198.5|7202.4|7199.6|7199.3|7196.5|18
1626961860000|2021-07-22 13:51:00|7200.1|7197.3|7197.8|7195|7200.2|7197.4|7197.3|7194.5|443
1626961870000|2021-07-22 13:51:10|7197.7|7194.9|7194.8|7192|7198.2|7195.4|7194.3|7191.5|77
1626961880000|2021-07-22 13:51:20|7195.7|7192.9|7196.3|7193.5|7197.7|7194.9|7195.2|7192.4|52
1626961890000|2021-07-22 13:51:30|7196.2|7193.4|7196.2|7193.4|7196.8|7194|7194.3|7191.5|46
1626961900000|2021-07-22 13:51:40|7196.1|7193.3|7198.2|7195.4|7199.2|7196.4|7195.2|7192.4|25
1626961910000|2021-07-22 13:51:50|7198.1|7195.3|7197.7|7194.9|7199.5|7196.7|7197.7|7194.9|25
1626961920000|2021-07-22 13:52:00|7197.6|7194.8|7197.6|7194.8|7198.7|7195.9|7195.6|7192.8|36
1626961930000|2021-07-22 13:52:10|7198.1|7195.3|7197.5|7194.7|7199|7196.2|7196.6|7193.8|81
1626961940000|2021-07-22 13:52:20|7197.2|7194.4|7198.1|7195.3|7199.1|7196.3|7196.7|7193.9|25
1626961950000|2021-07-22 13:52:30|7197.6|7194.8|7195.5|7192.7|7197.6|7194.8|7193.5|7190.7|78
1626961960000|2021-07-22 13:52:40|7195.6|7192.8|7196.1|7193.3|7196.1|7193.3|7193.6|7190.8|13
1626961970000|2021-07-22 13:52:50|7195.7|7192.9|7197.1|7194.3|7197.6|7194.8|7195.6|7192.8|17
1626961980000|2021-07-22 13:53:00|7198.1|7195.3|7198.1|7195.3|7199|7196.2|7196.6|7193.8|263
1626961990000|2021-07-22 13:53:10|7198.6|7195.8|7197.7|7194.9|7199.1|7196.3|7197.7|7194.9|14
1626962000000|2021-07-22 13:53:20|7198.1|7195.3|7192.6|7189.8|7198.1|7195.3|7192.6|7189.8|53
1626962010000|2021-07-22 13:53:30|7193|7190.2|7192.1|7189.3|7194.5|7191.7|7192.1|7189.3|44
1626962020000|2021-07-22 13:53:40|7191.7|7188.9|7190.6|7187.8|7192.6|7189.8|7190.6|7187.8|8
1626962030000|2021-07-22 13:53:50|7190.5|7187.7|7195.6|7192.8|7196.1|7193.3|7190.1|7187.3|38
1626962040000|2021-07-22 13:54:00|7195.5|7192.7|7193.7|7190.9|7195.5|7192.7|7192.8|7190|12
1626962050000|2021-07-22 13:54:10|7194.2|7191.4|7194.5|7191.7|7196.7|7193.9|7193.6|7190.8|32
1626962060000|2021-07-22 13:54:20|7194.1|7191.3|7197.6|7194.8|7198.2|7195.4|7194.1|7191.3|13
1626962070000|2021-07-22 13:54:30|7198.2|7195.4|7201.2|7198.4|7202.7|7199.9|7198.1|7195.3|12
1626962080000|2021-07-22 13:54:40|7201.1|7198.3|7203.7|7200.9|7203.7|7200.9|7199.1|7196.3|555
1626962090000|2021-07-22 13:54:50|7203.6|7200.8|7205.1|7202.3|7205.6|7202.8|7203.6|7200.8|39
1626962100000|2021-07-22 13:55:00|7204.2|7201.4|7202.1|7199.3|7204.3|7201.5|7201.9|7199.1|12
1626962110000|2021-07-22 13:55:10|7201.4|7198.6|7199.6|7196.8|7203.1|7200.3|7198.1|7195.3|119
1626962120000|2021-07-22 13:55:20|7198.1|7195.3|7199.2|7196.4|7200.2|7197.4|7197.9|7195.1|55
1626962130000|2021-07-22 13:55:30|7199.7|7196.9|7202.7|7199.9|7202.7|7199.9|7199.7|7196.9|5
1626962140000|2021-07-22 13:55:40|7202.3|7199.5|7199.6|7196.8|7202.7|7199.9|7199.1|7196.3|29
1626962150000|2021-07-22 13:55:50|7199.1|7196.3|7199.2|7196.4|7200.7|7197.9|7199.1|7196.3|5
1626962160000|2021-07-22 13:56:00|7199.9|7197.1|7204.7|7201.9|7205.6|7202.8|7199.3|7196.5|18
1626962170000|2021-07-22 13:56:10|7205.1|7202.3|7203.6|7200.8|7205.2|7202.4|7203.2|7200.4|3
1626962180000|2021-07-22 13:56:20|7202.2|7199.4|7199.2|7196.4|7202.2|7199.4|7199.1|7196.3|13
1626962190000|2021-07-22 13:56:30|7199.1|7196.3|7198.2|7195.4|7199.1|7196.3|7196.6|7193.8|26
1626962200000|2021-07-22 13:56:40|7198.7|7195.9|7198.1|7195.3|7198.7|7195.9|7196.6|7193.8|6
1626962210000|2021-07-22 13:56:50|7198.2|7195.4|7197.6|7194.8|7198.2|7195.4|7197.6|7194.8|3
1626962220000|2021-07-22 13:57:00|7197.1|7194.3|7197.1|7194.3|7197.2|7194.4|7194.6|7191.8|16
1626962230000|2021-07-22 13:57:10|7196.6|7193.8|7194.2|7191.4|7198.1|7195.3|7194.1|7191.3|14
1626962240000|2021-07-22 13:57:20|7194.7|7191.9|7197.1|7194.3|7198.1|7195.3|7194.7|7191.9|10
1626962250000|2021-07-22 13:57:30|7196.9|7194.1|7195.2|7192.4|7196.9|7194.1|7194.9|7192.1|25
1626962260000|2021-07-22 13:57:40|7195.7|7192.9|7197.2|7194.4|7197.6|7194.8|7195.7|7192.9|0
1626962270000|2021-07-22 13:57:50|7197.4|7194.6|7196.1|7193.3|7197.6|7194.8|7195.4|7192.6|62
1626962280000|2021-07-22 13:58:00|7196.4|7193.6|7196.6|7193.8|7197.6|7194.8|7196.4|7193.6|15
1626962290000|2021-07-22 13:58:10|7195.9|7193.1|7194.6|7191.8|7196.6|7193.8|7194.6|7191.8|19
1626962300000|2021-07-22 13:58:20|7194.4|7191.6|7196.2|7193.4|7197.2|7194.4|7194.1|7191.3|16
1626962310000|2021-07-22 13:58:30|7196.6|7193.8|7195.1|7192.3|7196.6|7193.8|7195.1|7192.3|18
1626962320000|2021-07-22 13:58:40|7194.6|7191.8|7195.1|7192.3|7195.6|7192.8|7193.6|7190.8|12
1626962330000|2021-07-22 13:58:50|7195.6|7192.8|7195.4|7192.6|7196.6|7193.8|7194.6|7191.8|21
1626962340000|2021-07-22 13:59:00|7195.7|7192.9|7197|7194.2|7199.2|7196.4|7195.7|7192.9|14
1626962350000|2021-07-22 13:59:10|7197.2|7194.4|7198.7|7195.9|7198.9|7196.1|7197|7194.2|8
1626962360000|2021-07-22 13:59:20|7199.4|7196.6|7199|7196.2|7200|7197.2|7197|7194.2|49
1626962370000|2021-07-22 13:59:30|7198.9|7196.1|7202|7199.2|7202.4|7199.6|7198.5|7195.7|119
1626962380000|2021-07-22 13:59:40|7201|7198.2|7201.5|7198.7|7202.5|7199.7|7200.5|7197.7|18
1626962390000|2021-07-22 13:59:50|7201.4|7198.6|7201.2|7198.4|7201.5|7198.7|7201|7198.2|13
1626962400000|2021-07-22 14:00:00|7201.5|7198.7|7202.2|7199.4|7204|7201.2|7201.5|7198.7|17
1626962410000|2021-07-22 14:00:10|7202.4|7199.6|7203.7|7200.9|7206|7202.9|7201.7|7198.9|101
1626962420000|2021-07-22 14:00:20|7203|7200.2|7203.8|7201|7205.7|7202.9|7200.7|7197.9|622
1626962430000|2021-07-22 14:00:30|7204.5|7201.7|7200.5|7197.7|7204.5|7201.7|7200.2|7197.4|61
1626962440000|2021-07-22 14:00:40|7199.5|7196.7|7202|7199.2|7203.2|7200.4|7199.5|7196.7|5
1626962450000|2021-07-22 14:00:50|7201.7|7198.9|7198|7195.2|7201.7|7198.9|7196.5|7193.7|29
1626962460000|2021-07-22 14:01:00|7197.7|7194.9|7201|7198.2|7202.5|7199.7|7195.4|7192.6|24
1626962470000|2021-07-22 14:01:10|7201.5|7198.7|7197.9|7195.1|7201.5|7198.7|7196.9|7194.1|19
1626962480000|2021-07-22 14:01:20|7198|7195.2|7202.9|7200.1|7203|7200.2|7196.9|7194.1|11
1626962490000|2021-07-22 14:01:30|7202.4|7199.6|7200.9|7198.1|7202.7|7199.9|7199.9|7197.1|125
1626962500000|2021-07-22 14:01:40|7200.4|7197.6|7200.9|7198.1|7204|7201.2|7200.4|7197.6|19
1626962510000|2021-07-22 14:01:50|7200.4|7197.6|7199.5|7196.7|7200.4|7197.6|7197.9|7195.1|8
1626962520000|2021-07-22 14:02:00|7199.9|7197.1|7200.4|7197.6|7201|7198.2|7198.4|7195.6|23
1626962530000|2021-07-22 14:02:10|7200.5|7197.7|7201|7198.2|7202.6|7199.7|7200.5|7197.7|51
1626962540000|2021-07-22 14:02:20|7200.7|7197.9|7200.5|7197.7|7204.4|7201.6|7200.4|7197.6|84
1626962550000|2021-07-22 14:02:30|7200.2|7197.4|7198.9|7196.1|7200.5|7197.7|7196.2|7193.4|70
1626962560000|2021-07-22 14:02:40|7198.7|7195.9|7201|7198.2|7202|7199.2|7198.7|7195.9|11
1626962570000|2021-07-22 14:02:50|7201.5|7198.7|7199.4|7196.6|7202|7199.2|7198.7|7195.9|24
1626962580000|2021-07-22 14:03:00|7199|7196.2|7197.2|7194.4|7200.4|7197.6|7194.5|7191.7|45
1626962590000|2021-07-22 14:03:10|7197|7194.2|7195.4|7192.6|7197|7194.2|7195|7192.2|50
1626962600000|2021-07-22 14:03:20|7194.5|7191.7|7195.4|7192.6|7196.5|7193.7|7194.5|7191.7|16
1626962610000|2021-07-22 14:03:30|7195|7192.2|7194.5|7191.7|7196.2|7193.4|7193.6|7190.8|56
1626962620000|2021-07-22 14:03:40|7195|7192.2|7193.4|7190.6|7195.5|7192.7|7192.4|7189.6|42
1626962630000|2021-07-22 14:03:50|7193.1|7190.3|7195.5|7192.7|7195.9|7193.1|7192.1|7189.3|82
1626962640000|2021-07-22 14:04:00|7195.4|7192.6|7193.1|7190.3|7199|7196.2|7193|7190.2|174
1626962650000|2021-07-22 14:04:10|7193|7190.2|7196.5|7193.7|7197.6|7194.8|7192.4|7189.6|69
1626962660000|2021-07-22 14:04:20|7196.4|7193.6|7195.4|7192.6|7196.5|7193.7|7194.1|7191.3|45
1626962670000|2021-07-22 14:04:30|7195|7192.2|7195.6|7192.8|7199.6|7196.8|7195|7192.2|41
1626962680000|2021-07-22 14:04:40|7195.1|7192.3|7197.5|7194.7|7198|7195.2|7195|7192.2|41
1626962690000|2021-07-22 14:04:50|7198|7195.2|7197|7194.2|7198.1|7195.3|7195.9|7193.1|14
1626962700000|2021-07-22 14:05:00|7197.4|7194.6|7200|7197.2|7202|7199.2|7195.9|7193.1|41
1626962710000|2021-07-22 14:05:10|7199.5|7196.7|7200|7197.2|7201.5|7198.7|7197.5|7194.7|97
1626962720000|2021-07-22 14:05:20|7199.5|7196.7|7199.6|7196.8|7201.1|7198.3|7198.3|7195.5|28
1626962730000|2021-07-22 14:05:30|7199.5|7196.7|7199.5|7196.7|7202|7199.2|7198.5|7195.7|278
1626962740000|2021-07-22 14:05:40|7199.7|7196.9|7199|7196.2|7199.7|7196.9|7197|7194.2|1
1626962750000|2021-07-22 14:05:50|7199.4|7196.6|7202.5|7199.7|7203|7200.2|7199.4|7196.6|23
1626962760000|2021-07-22 14:06:00|7202.9|7200.1|7205|7202.2|7205.1|7202.3|7202.9|7200.1|36
1626962770000|2021-07-22 14:06:10|7204.5|7201.7|7204.5|7201.7|7205|7202.2|7203.5|7200.7|22
1626962780000|2021-07-22 14:06:20|7203.5|7200.7|7204.6|7201.8|7205.5|7202.7|7203.5|7200.7|32
1626962790000|2021-07-22 14:06:30|7205.4|7202.6|7204.8|7202|7206.4|7203.6|7204.5|7201.7|28
1626962800000|2021-07-22 14:06:40|7204.4|7201.6|7203.4|7200.6|7205|7202.2|7203.4|7200.6|5
1626962810000|2021-07-22 14:06:50|7203.5|7200.7|7203.5|7200.7|7205.4|7202.6|7203.4|7200.6|46
1626962820000|2021-07-22 14:07:00|7203.4|7200.6|7198|7195.2|7204|7201.2|7195.9|7193.1|135
1626962830000|2021-07-22 14:07:10|7197.9|7195.1|7200|7197.2|7200.7|7197.9|7197.5|7194.7|33
1626962840000|2021-07-22 14:07:20|7200.4|7197.6|7202|7199.2|7203|7200.2|7200.4|7197.6|57
1626962850000|2021-07-22 14:07:30|7202.4|7199.6|7206|7203.2|7207|7204.2|7202.4|7199.6|49
1626962860000|2021-07-22 14:07:40|7206.4|7203.6|7205|7202.2|7206.6|7203.8|7204|7201.2|31
1626962870000|2021-07-22 14:07:50|7204.4|7201.6|7206|7203.2|7206.9|7204.1|7204|7201.2|42
1626962880000|2021-07-22 14:08:00|7206.1|7203.3|7206.5|7203.7|7207.5|7204.7|7205.4|7202.6|84
1626962890000|2021-07-22 14:08:10|7206.4|7203.6|7205.4|7202.6|7206.4|7203.6|7203|7200.2|81
1626962900000|2021-07-22 14:08:20|7205|7202.2|7205|7202.2|7205.5|7202.7|7204|7201.2|26
1626962910000|2021-07-22 14:08:30|7205.1|7202.3|7204|7201.2|7205.1|7202.3|7202.5|7199.7|20
1626962920000|2021-07-22 14:08:40|7203.5|7200.7|7203.9|7201.1|7204.5|7201.7|7201.2|7198.4|20
1626962930000|2021-07-22 14:08:50|7204|7201.2|7203.6|7200.8|7205.1|7202.3|7201.2|7198.4|18
1626962940000|2021-07-22 14:09:00|7204.1|7201.3|7204|7201.2|7205.5|7202.7|7202.2|7199.4|28
1626962950000|2021-07-22 14:09:10|7204.5|7201.7|7213|7210.2|7213|7210.2|7204.5|7201.7|50
1626962960000|2021-07-22 14:09:20|7212.5|7209.7|7210.5|7207.7|7212.6|7209.8|7210.5|7207.7|44
1626962970000|2021-07-22 14:09:30|7211|7208.2|7213|7210.2|7213.4|7210.6|7210.5|7207.7|89
1626962980000|2021-07-22 14:09:40|7213.3|7210.5|7214|7211.2|7215.4|7212.6|7211.7|7208.9|38
1626962990000|2021-07-22 14:09:50|7214.5|7211.7|7215.1|7212.3|7216|7213.2|7213|7210.2|31
1626963000000|2021-07-22 14:10:00|7215.5|7212.7|7217.1|7214.3|7217.9|7215.1|7214.5|7211.7|75
1626963010000|2021-07-22 14:10:10|7217|7214.2|7216|7213.2|7218.6|7215.8|7213.4|7210.6|50
1626963020000|2021-07-22 14:10:20|7216.4|7213.6|7217.9|7215.1|7217.9|7215.1|7215.4|7212.6|152
1626963030000|2021-07-22 14:10:30|7218.1|7215.3|7217|7214.2|7219.8|7217|7217|7214.2|16
1626963040000|2021-07-22 14:10:40|7217.1|7214.3|7216|7213.2|7217.1|7214.3|7215.4|7212.6|20
1626963050000|2021-07-22 14:10:50|7215.5|7212.7|7216.6|7213.8|7217|7214.2|7213.4|7210.6|13
1626963060000|2021-07-22 14:11:00|7217|7214.2|7218.1|7215.3|7218.6|7215.8|7216|7213.2|123
1626963070000|2021-07-22 14:11:10|7218|7215.2|7222.5|7219.7|7222.5|7219.7|7217.5|7214.7|61
1626963080000|2021-07-22 14:11:20|7222.4|7219.6|7222.6|7219.8|7225.3|7222.5|7222.2|7219.4|38
1626963090000|2021-07-22 14:11:30|7223|7220.2|7223.4|7220.6|7225|7222.2|7223|7220.2|47
1626963100000|2021-07-22 14:11:40|7223|7220.2|7224.1|7221.3|7225.6|7222.8|7223|7220.2|71
1626963110000|2021-07-22 14:11:50|7224.4|7221.6|7224.1|7221.3|7224.5|7221.7|7222.4|7219.6|45
1626963120000|2021-07-22 14:12:00|7224|7221.2|7226|7223.2|7226.9|7224.1|7224|7221.2|74
1626963130000|2021-07-22 14:12:10|7226.1|7223.3|7224.5|7221.7|7226.4|7223.6|7224|7221.2|30
1626963140000|2021-07-22 14:12:20|7225|7222.2|7225.6|7222.8|7226|7223.2|7224.6|7221.8|23
1626963150000|2021-07-22 14:12:30|7225.9|7223.1|7225.6|7222.8|7226|7223.2|7225|7222.2|31
1626963160000|2021-07-22 14:12:40|7225.5|7222.7|7226.4|7223.6|7226.4|7223.6|7223.6|7220.8|63
1626963170000|2021-07-22 14:12:50|7226.6|7223.8|7229.4|7226.6|7230.4|7227.6|7226.6|7223.8|129
1626963180000|2021-07-22 14:13:00|7229|7226.2|7232.9|7230.1|7233.1|7230.3|7228.6|7225.8|96
1626963190000|2021-07-22 14:13:10|7232.4|7229.6|7233|7230.2|7234|7231.2|7230.5|7227.7|71
1626963200000|2021-07-22 14:13:20|7233.1|7230.3|7231.4|7228.6|7235|7232.2|7231.4|7228.6|85
1626963210000|2021-07-22 14:13:30|7231|7228.2|7232.1|7229.3|7232.6|7229.8|7231|7228.2|32
1626963220000|2021-07-22 14:13:40|7232.5|7229.7|7232.6|7229.8|7232.6|7229.8|7230.5|7227.7|34
1626963230000|2021-07-22 14:13:50|7232.5|7229.7|7233.1|7230.3|7233.5|7230.7|7231.6|7228.8|576
1626963240000|2021-07-22 14:14:00|7233|7230.2|7236|7233.2|7236.1|7233.3|7233|7230.2|154
1626963250000|2021-07-22 14:14:10|7236.1|7233.3|7237.2|7234.4|7240.1|7237.3|7236.1|7233.3|152
1626963260000|2021-07-22 14:14:20|7237.6|7234.8|7239.6|7236.8|7239.7|7236.9|7237.2|7234.4|63
1626963270000|2021-07-22 14:14:30|7239.2|7236.4|7238.2|7235.4|7239.6|7236.8|7238.1|7235.3|77
1626963280000|2021-07-22 14:14:40|7238.1|7235.3|7236.7|7233.9|7238.1|7235.3|7235.8|7233|10
1626963290000|2021-07-22 14:14:50|7236.8|7234|7236.7|7233.9|7237.2|7234.4|7235.7|7232.9|22
1626963300000|2021-07-22 14:15:00|7237.1|7234.3|7235.1|7232.3|7237.1|7234.3|7234.2|7231.4|40
1626963310000|2021-07-22 14:15:10|7234.6|7231.8|7237.7|7234.9|7237.7|7234.9|7233.8|7231|41
1626963320000|2021-07-22 14:15:20|7238.8|7236|7235.8|7233|7239.2|7236.4|7235.8|7233|38
1626963330000|2021-07-22 14:15:30|7236.2|7233.4|7233.3|7230.5|7236.2|7233.4|7233.3|7230.5|17
1626963340000|2021-07-22 14:15:40|7234.2|7231.4|7230.7|7227.9|7235.2|7232.4|7230.6|7227.8|17
1626963350000|2021-07-22 14:15:50|7230.6|7227.8|7231.2|7228.4|7233.2|7230.4|7229.7|7226.9|68
1626963360000|2021-07-22 14:16:00|7231.3|7228.5|7224.7|7221.9|7233.6|7230.8|7224.6|7221.8|309
1626963370000|2021-07-22 14:16:10|7225.6|7222.8|7226.1|7223.3|7228.1|7225.3|7225.5|7222.7|43
1626963380000|2021-07-22 14:16:20|7226.6|7223.8|7227.1|7224.3|7227.6|7224.8|7226.4|7223.6|10
1626963390000|2021-07-22 14:16:30|7227.5|7224.7|7226.7|7223.9|7229.6|7226.8|7226.7|7223.9|57
1626963400000|2021-07-22 14:16:40|7226.6|7223.8|7228|7225.2|7228.1|7225.3|7226.6|7223.8|15
1626963410000|2021-07-22 14:16:50|7228.1|7225.3|7229.6|7226.8|7229.6|7226.8|7227.5|7224.7|25
1626963420000|2021-07-22 14:17:00|7229.7|7226.9|7229.1|7226.3|7231.7|7228.9|7229.1|7226.3|31
1626963430000|2021-07-22 14:17:10|7229.6|7226.8|7232.5|7229.7|7232.6|7229.8|7229.6|7226.8|10
1626963440000|2021-07-22 14:17:20|7232|7229.2|7231.6|7228.8|7232|7229.2|7230|7227.2|57
1626963450000|2021-07-22 14:17:30|7232|7229.2|7230|7227.2|7232.6|7229.8|7229.5|7226.7|31
1626963460000|2021-07-22 14:17:40|7229.5|7226.7|7226.1|7223.3|7229.6|7226.8|7226.1|7223.3|12
1626963470000|2021-07-22 14:17:50|7226.6|7223.8|7227.7|7224.9|7228.6|7225.8|7226.1|7223|120
1626963480000|2021-07-22 14:18:00|7228.1|7225.3|7223.1|7220.3|7228.1|7225.3|7222.5|7219.7|15
1626963490000|2021-07-22 14:18:10|7222.6|7219.8|7220.6|7217.8|7222.6|7219.8|7219.1|7216.3|26
1626963500000|2021-07-22 14:18:20|7220.5|7217.7|7221.1|7218.3|7221.1|7218.3|7218.3|7215.5|31
1626963510000|2021-07-22 14:18:30|7221.5|7218.7|7224|7221.2|7224|7221.2|7221.5|7218.7|35
1626963520000|2021-07-22 14:18:40|7224.1|7221.3|7224|7221.2|7224.5|7221.7|7222|7219.2|16
1626963530000|2021-07-22 14:18:50|7224.1|7221.3|7222.6|7219.8|7224.5|7221.7|7222|7219.2|20
1626963540000|2021-07-22 14:19:00|7222.2|7219.4|7221|7218.2|7222.6|7219.8|7220.6|7217.8|50
1626963550000|2021-07-22 14:19:10|7221.6|7218.8|7224.6|7221.8|7225|7222.2|7221|7218.2|33
1626963560000|2021-07-22 14:19:20|7225.1|7222.3|7222.8|7220|7225.1|7222.3|7222.6|7219.8|48
1626963570000|2021-07-22 14:19:30|7223.6|7220.8|7223.5|7220.7|7224.1|7221.3|7222.6|7219.8|35
1626963580000|2021-07-22 14:19:40|7223.1|7220.3|7225.3|7222.5|7225.3|7222.5|7223|7220.2|18
1626963590000|2021-07-22 14:19:50|7225.1|7222.3|7223.6|7220.8|7225.1|7222.3|7223|7220.2|21
1626963600000|2021-07-22 14:20:00|7224|7221.2|7225.2|7222.4|7226.1|7223.3|7223|7220.2|25
1626963610000|2021-07-22 14:20:10|7226|7223.2|7226|7223.2|7226.1|7223.3|7223.7|7220.9|19
1626963620000|2021-07-22 14:20:20|7225.9|7223.1|7221.5|7218.7|7226|7223.2|7221.5|7218.7|30
1626963630000|2021-07-22 14:20:30|7221.1|7218.3|7221.5|7218.7|7223.5|7220.7|7221|7218.2|77
1626963640000|2021-07-22 14:20:40|7220.6|7217.8|7219.5|7216.7|7220.9|7218.1|7218|7215.2|39
1626963650000|2021-07-22 14:20:50|7220|7217.2|7221.5|7218.7|7222.1|7219.3|7219.4|7216.6|24
1626963660000|2021-07-22 14:21:00|7221.1|7218.3|7218.6|7215.8|7221.2|7218.4|7218.1|7215.3|23
1626963670000|2021-07-22 14:21:10|7218.5|7215.7|7216.2|7213.4|7218.6|7215.8|7216.1|7213.3|16
1626963680000|2021-07-22 14:21:20|7215.7|7212.9|7215.5|7212.7|7216.7|7213.9|7213.2|7210.4|102
1626963690000|2021-07-22 14:21:30|7215.1|7212.3|7215|7212.2|7217.6|7214.8|7215|7212.2|46
1626963700000|2021-07-22 14:21:40|7215.6|7212.8|7218.2|7215.4|7220.1|7217.3|7215|7212.2|56
1626963710000|2021-07-22 14:21:50|7218.6|7215.8|7217.1|7214.3|7218.6|7215.8|7217.1|7214.3|44
1626963720000|2021-07-22 14:22:00|7216.6|7213.8|7218|7215.2|7218.1|7215.3|7214.2|7211.4|37
1626963730000|2021-07-22 14:22:10|7217.6|7214.8|7215.2|7212.4|7217.6|7214.8|7215.2|7212.4|26
1626963740000|2021-07-22 14:22:20|7215.1|7212.3|7216.2|7213.4|7217.6|7214.8|7213.6|7210.8|53
1626963750000|2021-07-22 14:22:30|7215.8|7213|7213|7210.2|7215.8|7213|7212.2|7209.4|47
1626963760000|2021-07-22 14:22:40|7212.6|7209.8|7211.7|7208.9|7213.2|7210.4|7211.6|7208.8|29
1626963770000|2021-07-22 14:22:50|7212.2|7209.4|7213.5|7210.7|7213.5|7210.7|7211.6|7208.8|66
1626963780000|2021-07-22 14:23:00|7213.1|7210.3|7215.7|7212.9|7216.2|7213.4|7213.1|7210.3|19
1626963790000|2021-07-22 14:23:10|7216.2|7213.4|7219.1|7216.3|7220.6|7217.8|7216.2|7213.4|29
1626963800000|2021-07-22 14:23:20|7218.6|7215.8|7219.6|7216.8|7220.1|7217.3|7218.6|7215.8|51
1626963810000|2021-07-22 14:23:30|7219.2|7216.4|7216|7213.2|7219.2|7216.4|7215.6|7212.8|26
1626963820000|2021-07-22 14:23:40|7215.6|7212.8|7215.2|7212.4|7215.6|7212.8|7213.1|7210.3|50
1626963830000|2021-07-22 14:23:50|7215.6|7212.8|7215.6|7212.8|7216.4|7212.9|7214.7|7211.9|42
1626963840000|2021-07-22 14:24:00|7215.2|7212.4|7213.8|7211|7215.6|7212.8|7212.2|7209.4|15
1626963850000|2021-07-22 14:24:10|7214.2|7211.4|7216.1|7213.3|7216.6|7213.8|7212.6|7209.8|38
1626963860000|2021-07-22 14:24:20|7216|7213.2|7213|7210.2|7217.7|7214.9|7213|7210.2|86
1626963870000|2021-07-22 14:24:30|7212.6|7209.8|7210.5|7207.7|7213.1|7210.3|7209|7206.2|101
1626963880000|2021-07-22 14:24:40|7211|7208.2|7211.5|7208.7|7212.6|7209.8|7210.5|7207.7|41
1626963890000|2021-07-22 14:24:50|7211.6|7208.8|7214.5|7211.7|7214.5|7211.7|7211.6|7208.8|18
1626963900000|2021-07-22 14:25:00|7214.1|7211.3|7217.5|7214.7|7218.6|7215.8|7214.1|7211.3|67
1626963910000|2021-07-22 14:25:10|7217.6|7214.8|7220|7217.2|7220|7217.2|7217|7214.2|25
1626963920000|2021-07-22 14:25:20|7219.2|7216.4|7226|7223.2|7226|7223.2|7219.1|7216.3|69
1626963930000|2021-07-22 14:25:30|7225.5|7222.7|7225|7222.2|7225.5|7222.7|7223.6|7220.8|15
1626963940000|2021-07-22 14:25:40|7224.6|7221.8|7223.6|7220.8|7224.6|7221.8|7223|7220.2|22
1626963950000|2021-07-22 14:25:50|7223.1|7220.3|7226.1|7223.3|7228.6|7225.8|7222.6|7219.8|23
1626963960000|2021-07-22 14:26:00|7226.2|7223.4|7226.1|7223.3|7226.5|7223.7|7225|7222.2|9
1626963970000|2021-07-22 14:26:10|7226.6|7223.8|7230.6|7227.8|7232.4|7229.6|7226.1|7223.3|113
1626963980000|2021-07-22 14:26:20|7231|7228.2|7233.1|7230.3|7234|7231.2|7230.1|7227.3|33
1626963990000|2021-07-22 14:26:30|7233.6|7230.8|7231.7|7228.9|7234.4|7231.6|7231.2|7228.4|292
1626964000000|2021-07-22 14:26:40|7231.6|7228.8|7230.1|7227.3|7231.7|7228.9|7229.2|7226.4|40
1626964010000|2021-07-22 14:26:50|7229.2|7226.4|7229.2|7226.4|7229.7|7226.9|7228.1|7225.3|39
1626964020000|2021-07-22 14:27:00|7229.1|7226.3|7228.1|7225.3|7229.7|7226.9|7227.6|7224.8|27
1626964030000|2021-07-22 14:27:10|7227.6|7224.8|7225.7|7222.9|7228.2|7225.4|7225.1|7222.3|22
1626964040000|2021-07-22 14:27:20|7225.2|7222.4|7226.7|7223.9|7226.7|7223.9|7223.6|7220.8|20
1626964050000|2021-07-22 14:27:30|7227.1|7224.3|7226.1|7223.3|7227.2|7224.4|7226.1|7223.3|12
1626964060000|2021-07-22 14:27:40|7226.2|7223.4|7231.7|7228.9|7232|7228.9|7226.2|7223.4|214
1626964070000|2021-07-22 14:27:50|7232|7229.2|7233.2|7230.4|7233.2|7230.4|7231.2|7228.4|67
1626964080000|2021-07-22 14:28:00|7232.7|7229.9|7231.1|7228.3|7233.2|7230.4|7231.1|7228.3|28
1626964090000|2021-07-22 14:28:10|7231.2|7228.4|7231.7|7228.9|7232.7|7229.9|7230.7|7227.9|4
1626964100000|2021-07-22 14:28:20|7231.8|7229|7233.6|7230.8|7233.7|7230.9|7231.1|7228.3|65
1626964110000|2021-07-22 14:28:30|7233.2|7230.4|7233.3|7230.5|7233.3|7230.5|7233.2|7230.4|1
1626964120000|2021-07-22 14:28:40|7233.2|7230.4|7232.2|7229.4|7233.2|7230.4|7232.2|7229.4|10
1626964130000|2021-07-22 14:28:50|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.2|7228.4|6
1626964140000|2021-07-22 14:29:00|7231.8|7229|7228|7225.2|7232.1|7229.3|7228|7225.2|30
1626964150000|2021-07-22 14:29:10|7227.6|7224.8|7230.7|7227.9|7230.7|7227.9|7227.6|7224.8|36
1626964160000|2021-07-22 14:29:20|7230.6|7227.8|7231.2|7228.4|7231.2|7228.4|7229.2|7226.4|6
1626964170000|2021-07-22 14:29:30|7231.6|7228.8|7233.1|7230.3|7233.6|7230.8|7231.6|7228.8|13
1626964180000|2021-07-22 14:29:40|7232.3|7229.5|7233.7|7230.9|7233.7|7230.9|7232.3|7229.5|29
1626964190000|2021-07-22 14:29:50|7233.3|7230.5|7234.1|7231.3|7234.8|7231.9|7233.3|7230.5|31
1626964200000|2021-07-22 14:30:00|7233.7|7230.9|7231.3|7228.5|7234.3|7231.5|7228.6|7225.8|52
1626964210000|2021-07-22 14:30:10|7231.7|7228.9|7233.1|7230.3|7233.2|7230.4|7230.7|7227.9|25
1626964220000|2021-07-22 14:30:20|7233.3|7230.5|7234.1|7231.3|7234.7|7231.9|7233.1|7230.3|39
1626964230000|2021-07-22 14:30:30|7233.1|7230.3|7233.1|7230.3|7233.3|7230.5|7231.8|7229|30
1626964240000|2021-07-22 14:30:40|7233.8|7229.8|7235.3|7232.5|7235.6|7232.8|7233.1|7229.8|29
1626964250000|2021-07-22 14:30:50|7234.7|7231.9|7233.3|7230.5|7235.7|7232.9|7233.2|7230.4|5
1626964260000|2021-07-22 14:31:00|7232.1|7229.3|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|19
1626964270000|2021-07-22 14:31:10|7231.7|7228.9|7231.3|7228.5|7231.7|7228.9|7231.2|7228.4|3
1626964280000|2021-07-22 14:31:20|7231.2|7228.4|7230.1|7227.3|7231.3|7228.5|7229.6|7226.8|32
1626964290000|2021-07-22 14:31:30|7230.2|7227.4|7231.1|7228.3|7231.1|7228.3|7229.2|7226.4|7
1626964300000|2021-07-22 14:31:40|7231|7228.2|7232.1|7229.3|7232.2|7229.4|7230.6|7227.8|9
1626964310000|2021-07-22 14:31:50|7231.6|7228.8|7232.7|7229.9|7232.7|7229.9|7231.6|7228.8|12
1626964320000|2021-07-22 14:32:00|7232.9|7230.1|7232.6|7229.8|7236.2|7233.4|7232.6|7229.8|27
1626964330000|2021-07-22 14:32:10|7233.1|7230.3|7227.7|7224.9|7233.1|7230.3|7226.4|7223.6|25
1626964340000|2021-07-22 14:32:20|7228|7225.2|7228.7|7225.9|7229.1|7226.3|7224.6|7221.8|40
1626964350000|2021-07-22 14:32:30|7228.6|7225.8|7228.2|7225.4|7228.7|7225.9|7227.7|7224.9|11
1626964360000|2021-07-22 14:32:40|7228.3|7225.5|7227.6|7224.8|7229.2|7226.4|7227.2|7224.4|28
1626964370000|2021-07-22 14:32:50|7228.1|7225.3|7229.6|7226.8|7229.7|7226.9|7227.7|7224.9|8
1626964380000|2021-07-22 14:33:00|7229.7|7226.9|7228.2|7225.4|7229.7|7226.9|7228.2|7225.4|9
1626964390000|2021-07-22 14:33:10|7227.6|7224.8|7228.7|7225.9|7229.2|7226.4|7227.2|7224.4|12
1626964400000|2021-07-22 14:33:20|7229.1|7226.3|7229.2|7226.4|7230.2|7227.4|7228.7|7225.9|11
1626964410000|2021-07-22 14:33:30|7229.1|7226.3|7227.2|7224.4|7229.1|7226.3|7227.1|7224.3|10
1626964420000|2021-07-22 14:33:40|7226.7|7223.9|7226.7|7223.9|7228.7|7225.9|7226.2|7223.4|83
1626964430000|2021-07-22 14:33:50|7227.1|7224.3|7228.7|7225.9|7228.7|7225.9|7227.1|7224.3|6
1626964440000|2021-07-22 14:34:00|7229.1|7226.3|7228.1|7225.3|7229.7|7226.9|7228.1|7225.3|13
1626964450000|2021-07-22 14:34:10|7227.6|7224.8|7229.2|7226.4|7229.2|7226.4|7227.3|7224.5|8
1626964460000|2021-07-22 14:34:20|7229.7|7226.9|7229.6|7226.8|7230.3|7227.5|7229.2|7226.4|18
1626964470000|2021-07-22 14:34:30|7229.2|7226.4|7227.8|7225|7229.7|7226.9|7227.8|7225|10
1626964480000|2021-07-22 14:34:40|7228.2|7225.4|7228.7|7225.9|7231.2|7228.4|7228.2|7225.4|309
1626964490000|2021-07-22 14:34:50|7228.2|7225.4|7229.7|7226.9|7229.7|7226.9|7228.2|7225.4|1
1626964500000|2021-07-22 14:35:00|7230.3|7227.5|7233.7|7230.9|7233.7|7230.9|7229.7|7226.9|14
1626964510000|2021-07-22 14:35:10|7234.2|7231.4|7235.7|7232.9|7236.2|7233.4|7234.2|7231.4|24
1626964520000|2021-07-22 14:35:20|7235.6|7232.8|7232.7|7229.9|7235.7|7232.9|7232.7|7229.9|105
1626964530000|2021-07-22 14:35:30|7232.3|7229.5|7232.1|7229.3|7232.3|7229.5|7231.7|7228.9|9
1626964540000|2021-07-22 14:35:40|7232|7229.2|7231.3|7228.5|7232|7229.2|7229.8|7227|50
1626964550000|2021-07-22 14:35:50|7231.2|7228.4|7229.8|7227|7231.2|7228.4|7229.7|7226.9|2
1626964560000|2021-07-22 14:36:00|7229.7|7226.9|7228.6|7225.8|7230.7|7227.9|7226.2|7223.4|62
1626964570000|2021-07-22 14:36:10|7228.7|7225.9|7227.1|7224.3|7228.7|7225.9|7227.1|7224.3|13
1626964580000|2021-07-22 14:36:20|7226.8|7224|7228.3|7225.5|7228.7|7225.9|7226.8|7224|4
1626964590000|2021-07-22 14:36:30|7228.7|7225.9|7231.2|7228.4|7231.2|7228.4|7228.7|7225.9|51
1626964600000|2021-07-22 14:36:40|7231.3|7228.5|7233.3|7230.5|7233.3|7230.5|7231.2|7228.4|7
1626964610000|2021-07-22 14:36:50|7233.6|7230.8|7233.2|7230.4|7234.7|7231.9|7232.7|7229.9|105
1626964620000|2021-07-22 14:37:00|7233.1|7230.3|7232.7|7229.9|7233.8|7231|7232.7|7229.9|3
1626964630000|2021-07-22 14:37:10|7232.8|7230|7233.2|7230.4|7234.2|7231.4|7232.8|7230|2
1626964640000|2021-07-22 14:37:20|7232.7|7229.9|7230.2|7227.4|7232.7|7229.9|7230.2|7227.4|1
1626964650000|2021-07-22 14:37:30|7230.6|7227.8|7231.2|7228.4|7231.2|7228.4|7230.2|7227.4|4
1626964660000|2021-07-22 14:37:40|7231.1|7228.3|7231.2|7228.4|7231.7|7228.9|7230.7|7227.9|4
1626964670000|2021-07-22 14:37:50|7231.1|7228.3|7230.6|7227.8|7231.2|7228.4|7229.4|7226.6|38
1626964680000|2021-07-22 14:38:00|7230.2|7227.4|7227.7|7224.9|7230.8|7228|7227.7|7224.9|8
1626964690000|2021-07-22 14:38:10|7228.2|7225.4|7227.3|7224.5|7228.2|7225.4|7226.7|7223.9|1
1626964700000|2021-07-22 14:38:20|7227.8|7225|7227.2|7224.4|7228.2|7225.4|7225.9|7223.1|99
1626964710000|2021-07-22 14:38:30|7226.7|7223.9|7224.3|7221.5|7226.7|7223.9|7224.2|7221.4|19
1626964720000|2021-07-22 14:38:40|7224.4|7221.6|7224.2|7221.4|7224.8|7222|7222.6|7219.8|28
1626964730000|2021-07-22 14:38:50|7223.8|7221|7220.3|7217.5|7223.8|7221|7219.8|7217|13
1626964740000|2021-07-22 14:39:00|7220.8|7218|7222.3|7219.5|7222.3|7219.5|7220.7|7217.9|23
1626964750000|2021-07-22 14:39:10|7222.2|7219.4|7221.3|7218.5|7222.8|7220|7221.3|7218.5|33
1626964760000|2021-07-22 14:39:20|7221.7|7218.9|7222.8|7220|7223.2|7220.4|7221.7|7218.9|10
1626964770000|2021-07-22 14:39:30|7222.9|7220.1|7225.3|7222.5|7225.3|7222.5|7222.9|7220.1|9
1626964780000|2021-07-22 14:39:40|7225.2|7222.4|7225.3|7222.5|7225.3|7222.5|7224.5|7221.7|28
1626964790000|2021-07-22 14:39:50|7226.2|7223.4|7227.3|7224.5|7227.3|7224.5|7226.2|7223.4|9
1626964800000|2021-07-22 14:40:00|7227.8|7225|7225.7|7222.9|7228.1|7225.3|7224.1|7221.3|44
1626964810000|2021-07-22 14:40:10|7226.2|7223.4|7224.1|7221.3|7226.3|7223.5|7224.1|7221.3|4
1626964820000|2021-07-22 14:40:20|7224.2|7221.4|7223.8|7221|7224.6|7221.8|7223.2|7220.4|19
1626964830000|2021-07-22 14:40:30|7224.2|7221.4|7223.6|7220.8|7225.7|7222.9|7223.6|7220.8|14
1626964840000|2021-07-22 14:40:40|7223.7|7220.9|7221.7|7218.9|7223.7|7220.9|7221.7|7218.9|79
1626964850000|2021-07-22 14:40:50|7221.8|7219|7223.7|7220.9|7224.7|7221.9|7221.8|7219|74
1626964860000|2021-07-22 14:41:00|7223.8|7221|7222.2|7219.4|7224.8|7222|7222.1|7219.3|8
1626964870000|2021-07-22 14:41:10|7222.1|7219.3|7222.8|7220|7222.8|7220|7221.6|7218.8|53
1626964880000|2021-07-22 14:41:20|7222.7|7219.9|7221.7|7218.9|7222.7|7219.9|7218.8|7216|63
1626964890000|2021-07-22 14:41:30|7220.7|7217.9|7221.7|7218.9|7222.2|7219.4|7220.7|7217.9|4
1626964900000|2021-07-22 14:41:40|7221.4|7218.6|7222.3|7219.5|7222.7|7219.9|7221.4|7218.6|8
1626964910000|2021-07-22 14:41:50|7222.2|7219.4|7223.3|7220.5|7223.8|7220.5|7222.2|7219.4|0
1626964920000|2021-07-22 14:42:00|7223.7|7220.9|7222.2|7219.4|7223.7|7220.9|7221.7|7218.9|19
1626964930000|2021-07-22 14:42:10|7221.7|7218.9|7219.2|7216.4|7221.7|7218.9|7218.7|7215.9|3
1626964940000|2021-07-22 14:42:20|7219.7|7216.9|7220.2|7217.4|7220.3|7217.5|7219.2|7216.4|6
1626964950000|2021-07-22 14:42:30|7219.7|7216.9|7219.7|7216.9|7220.2|7217.4|7218.3|7215.5|12
1626964960000|2021-07-22 14:42:40|7219.6|7216.8|7218.7|7215.9|7220.2|7217.4|7218.7|7215.9|5
1626964970000|2021-07-22 14:42:50|7219.2|7216.4|7218.3|7215.5|7219.8|7217|7218.3|7215.5|23
1626964980000|2021-07-22 14:43:00|7218.7|7215.9|7223.2|7220.4|7223.7|7220.9|7217.6|7214.8|94
1626964990000|2021-07-22 14:43:10|7222.8|7220|7222.8|7220|7223.7|7220.9|7222.2|7219.4|9
1626965000000|2021-07-22 14:43:20|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7222.7|7219.9|52
1626965010000|2021-07-22 14:43:30|7223.3|7220.5|7220.1|7217.3|7223.7|7220.9|7219.2|7216.4|274
1626965020000|2021-07-22 14:43:40|7219.5|7216.7|7218.1|7215.3|7219.5|7216.7|7218.1|7215.3|12
1626965030000|2021-07-22 14:43:50|7217.2|7214.4|7218.3|7215.5|7218.3|7215.5|7216.3|7213.5|17
1626965040000|2021-07-22 14:44:00|7219.2|7216.4|7217.7|7214.9|7219.2|7216.4|7216.7|7213.9|66
1626965050000|2021-07-22 14:44:10|7217.5|7214.7|7217.8|7215|7217.8|7215|7216.7|7213.9|33
1626965060000|2021-07-22 14:44:20|7217.7|7214.9|7219.5|7216.7|7219.7|7216.9|7217.7|7214.9|6
1626965070000|2021-07-22 14:44:30|7219.1|7216.3|7219.2|7216.4|7219.2|7216.4|7217.7|7214.9|36
1626965080000|2021-07-22 14:44:40|7219.1|7216.3|7219.3|7216.5|7219.7|7216.9|7218.2|7215.4|8
1626965090000|2021-07-22 14:44:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7218.7|7215.9|3
1626965100000|2021-07-22 14:45:00|7219.2|7216.4|7217.6|7214.8|7219.2|7216.4|7217.2|7214.4|18
1626965110000|2021-07-22 14:45:10|7217.7|7214.9|7221.7|7218.9|7223.2|7220.4|7217.7|7214.9|19
1626965120000|2021-07-22 14:45:20|7221.4|7218.6|7220.7|7217.9|7222.2|7219.4|7220.7|7217.9|38
1626965130000|2021-07-22 14:45:30|7220.6|7217.8|7217.2|7214.4|7220.7|7217.9|7217.2|7214.4|11
1626965140000|2021-07-22 14:45:40|7217.1|7214.3|7209.1|7206.3|7217.1|7214.3|7208.2|7205.4|673
1626965150000|2021-07-22 14:45:50|7209.2|7206.4|7210.1|7207.3|7210.2|7207.4|7209.1|7206.3|131
1626965160000|2021-07-22 14:46:00|7209.6|7206.8|7213|7210.2|7213|7210.2|7209.6|7206.8|184
1626965170000|2021-07-22 14:46:10|7212.9|7210.1|7213|7210.2|7213.9|7211.1|7211|7208.2|34
1626965180000|2021-07-22 14:46:20|7213.5|7210.7|7212.9|7210.1|7213.9|7211.1|7212.5|7209.7|28
1626965190000|2021-07-22 14:46:30|7213|7210.2|7212.9|7210.1|7213.5|7210.7|7212.1|7209.3|48
1626965200000|2021-07-22 14:46:40|7212|7209.2|7211.5|7208.7|7213.5|7210.7|7211.5|7208.7|16
1626965210000|2021-07-22 14:46:50|7211.6|7208.8|7212.1|7209.3|7212.6|7209.8|7211.6|7208.8|3
1626965220000|2021-07-22 14:47:00|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7211|7208.2|15
1626965230000|2021-07-22 14:47:10|7212.6|7209.8|7213.1|7210.3|7213.6|7210.8|7212|7209.2|19
1626965240000|2021-07-22 14:47:20|7213|7210.2|7212.4|7209.6|7213.4|7210.6|7212.4|7209.6|26
1626965250000|2021-07-22 14:47:30|7212.5|7209.7|7213|7210.2|7213.5|7210.7|7212.5|7209.7|32
1626965260000|2021-07-22 14:47:40|7212.4|7209.6|7213|7210.2|7213|7210.2|7211.6|7208.8|51
1626965270000|2021-07-22 14:47:50|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7211.5|7208.7|56
1626965280000|2021-07-22 14:48:00|7213.4|7210.6|7212.4|7209.6|7213.4|7210.6|7211.5|7208.7|19
1626965290000|2021-07-22 14:48:10|7212.5|7209.7|7211.5|7208.7|7212.5|7209.7|7211.4|7208.6|3
1626965300000|2021-07-22 14:48:20|7211.4|7208.6|7213.4|7210.6|7214|7211.2|7211.4|7208.6|18
1626965310000|2021-07-22 14:48:30|7212.5|7209.7|7212.5|7209.7|7213|7210.2|7212.4|7209.6|43
1626965320000|2021-07-22 14:48:40|7212.4|7209.6|7212.5|7209.7|7213|7210.2|7212|7209.2|15
1626965330000|2021-07-22 14:48:50|7212|7209.2|7213|7210.2|7213|7210.2|7212|7209.2|6
1626965340000|2021-07-22 14:49:00|7212.5|7209.7|7210.1|7207.3|7212.5|7209.7|7209.6|7206.8|18
1626965350000|2021-07-22 14:49:10|7210.6|7207.8|7211.5|7208.7|7212|7209.2|7210|7207.2|10
1626965360000|2021-07-22 14:49:20|7211|7208.2|7205.6|7202.8|7211.6|7208.8|7205|7202.2|170
1626965370000|2021-07-22 14:49:30|7206|7203.2|7205.6|7202.8|7206.1|7203.3|7204.4|7201.6|132
1626965380000|2021-07-22 14:49:40|7206|7203.2|7205.5|7202.7|7206|7203.2|7203.8|7201|88
1626965390000|2021-07-22 14:49:50|7205|7202.2|7205.4|7202.6|7206.5|7203.7|7204.9|7202.1|51
1626965400000|2021-07-22 14:50:00|7205.5|7202.7|7204.6|7201.8|7207|7204.2|7204.5|7201.7|115
1626965410000|2021-07-22 14:50:10|7205.1|7202.3|7207|7204.2|7207.1|7204.3|7205|7202.2|46
1626965420000|2021-07-22 14:50:20|7206.1|7203.3|7207.1|7204.3|7208|7205.2|7206.1|7203.3|12
1626965430000|2021-07-22 14:50:30|7206.6|7203.8|7204|7201.2|7206.6|7203.8|7204|7201.2|19
1626965440000|2021-07-22 14:50:40|7204.1|7201.3|7204|7201.2|7205.1|7202.3|7203.6|7200.8|32
1626965450000|2021-07-22 14:50:50|7203.6|7200.8|7203.5|7200.7|7204|7201.2|7203.4|7200.6|81
1626965460000|2021-07-22 14:51:00|7203.4|7200.6|7197.6|7194.8|7203.4|7200.6|7196.5|7193.7|147
1626965470000|2021-07-22 14:51:10|7197.5|7194.7|7196|7193.2|7197.6|7194.8|7195.5|7192.7|35
1626965480000|2021-07-22 14:51:20|7195.6|7192.8|7194.5|7191.7|7196.5|7193.7|7194.4|7191.6|94
1626965490000|2021-07-22 14:51:30|7194.9|7192.1|7195.5|7192.7|7196.5|7193.7|7194.5|7191.7|43
1626965500000|2021-07-22 14:51:40|7195|7192.2|7195.1|7192.3|7195.6|7192.8|7194.5|7191.7|48
1626965510000|2021-07-22 14:51:50|7195|7192.2|7193|7190.2|7196.5|7193.7|7193|7190.2|144
1626965520000|2021-07-22 14:52:00|7193.1|7190.3|7196|7193.2|7196.5|7193.7|7193.1|7190.3|95
1626965530000|2021-07-22 14:52:10|7195.5|7192.7|7194.5|7191.7|7195.5|7192.7|7194.4|7191.6|22
1626965540000|2021-07-22 14:52:20|7195|7192.2|7197|7194.2|7197.5|7194.7|7195|7192.2|20
1626965550000|2021-07-22 14:52:30|7196.5|7193.7|7193.6|7190.8|7196.5|7193.7|7193.5|7190.7|55
1626965560000|2021-07-22 14:52:40|7194|7191.2|7195|7192.2|7195.4|7192.6|7194|7191.2|9
1626965570000|2021-07-22 14:52:50|7194.9|7192.1|7194.1|7191.3|7195|7192.2|7194|7191.2|19
1626965580000|2021-07-22 14:53:00|7194.5|7191.7|7194.6|7191.8|7196|7193.2|7194.5|7191.7|65
1626965590000|2021-07-22 14:53:10|7194.9|7192.1|7196.5|7193.7|7196.5|7193.7|7194.5|7191.7|52
1626965600000|2021-07-22 14:53:20|7197.4|7194.6|7199.1|7196.3|7199.6|7196.8|7197.1|7194.3|60
1626965610000|2021-07-22 14:53:30|7200|7197.2|7200.4|7197.6|7200.9|7198.1|7199.6|7196.8|27
1626965620000|2021-07-22 14:53:40|7200|7197.2|7199|7196.2|7200|7197.2|7199|7196.2|9
1626965630000|2021-07-22 14:53:50|7199.5|7196.7|7201|7198.2|7201.6|7198.8|7199.5|7196.7|7
1626965640000|2021-07-22 14:54:00|7201.6|7198.8|7201|7198.2|7203.6|7200.8|7201|7198.2|71
1626965650000|2021-07-22 14:54:10|7201.1|7198.3|7201.1|7198.3|7202|7199.2|7201|7198.2|11
1626965660000|2021-07-22 14:54:20|7201|7198.2|7201|7198.2|7201.1|7198.3|7200.1|7197.3|16
1626965670000|2021-07-22 14:54:30|7200.9|7198.1|7202.1|7199.3|7202.6|7199.8|7200.2|7197.4|5
1626965680000|2021-07-22 14:54:40|7202.6|7199.8|7201.6|7198.8|7202.6|7199.8|7201.1|7198.3|6
1626965690000|2021-07-22 14:54:50|7201.5|7198.7|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|27
1626965700000|2021-07-22 14:55:00|7202|7199.2|7201.6|7198.8|7202|7199.2|7200.6|7197.8|34
1626965710000|2021-07-22 14:55:10|7201.5|7198.7|7198.1|7195.3|7202|7199.2|7198|7195.2|29
1626965720000|2021-07-22 14:55:20|7198|7195.2|7196.2|7193.4|7199.3|7196.5|7196.1|7193.3|11
1626965730000|2021-07-22 14:55:30|7197|7194.2|7198.5|7195.7|7198.5|7195.7|7196.6|7193.8|35
1626965740000|2021-07-22 14:55:40|7198.6|7195.8|7199.1|7196.3|7199.5|7196.7|7198.5|7195.7|10
1626965750000|2021-07-22 14:55:50|7199.4|7196.6|7198|7195.2|7199.4|7196.6|7198|7195.2|8
1626965760000|2021-07-22 14:56:00|7197.9|7195.1|7200.1|7197.3|7200.1|7197.3|7197.5|7194.7|31
1626965770000|2021-07-22 14:56:10|7200.2|7197.4|7201.1|7198.3|7201.1|7198.3|7200.2|7197.4|3
1626965780000|2021-07-22 14:56:20|7201.5|7198.7|7201.1|7198.3|7202|7199.2|7201|7198.2|5
1626965790000|2021-07-22 14:56:30|7201|7198.2|7201.1|7198.3|7201.5|7198.7|7201|7198.2|3
1626965800000|2021-07-22 14:56:40|7202|7199.2|7198.5|7195.7|7202|7199.2|7198.5|7195.7|13
1626965810000|2021-07-22 14:56:50|7198.6|7195.8|7198|7195.2|7199.1|7196.3|7198|7195.2|260
1626965820000|2021-07-22 14:57:00|7198.2|7195.4|7200|7197.2|7200.5|7197.7|7198.2|7195.4|10
1626965830000|2021-07-22 14:57:10|7200.1|7197.3|7200.4|7197.6|7200.5|7197.7|7200|7197.2|1
1626965840000|2021-07-22 14:57:20|7200|7197.2|7199.6|7196.8|7201.4|7198.6|7199.6|7196.8|118
1626965850000|2021-07-22 14:57:30|7200|7197.2|7201.5|7198.7|7201.6|7198.8|7199.6|7196.8|59
1626965860000|2021-07-22 14:57:40|7201.6|7198.8|7200.6|7197.8|7202.4|7199.6|7200|7197.2|16
1626965870000|2021-07-22 14:57:50|7200.2|7197.4|7200.6|7197.8|7201.1|7198.3|7200|7197.2|14
1626965880000|2021-07-22 14:58:00|7201|7198.2|7202.1|7199.3|7202.6|7199.8|7200.5|7197.7|13
1626965890000|2021-07-22 14:58:10|7202.6|7199.8|7201.6|7198.8|7202.6|7199.8|7201.5|7198.7|13
1626965900000|2021-07-22 14:58:20|7201.5|7198.7|7202.1|7199.3|7202.1|7199.3|7201|7198.2|72
1626965910000|2021-07-22 14:58:30|7202|7199.2|7201.1|7198.3|7202|7199.2|7199.6|7196.8|40
1626965920000|2021-07-22 14:58:40|7201.5|7198.7|7202|7199.2|7202|7199.2|7200.5|7197.7|79
1626965930000|2021-07-22 14:58:50|7201|7198.2|7201.6|7198.8|7202|7199.2|7200.6|7197.8|48
1626965940000|2021-07-22 14:59:00|7202|7199.2|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|59
1626965950000|2021-07-22 14:59:10|7201.4|7198.6|7200.5|7197.7|7201.6|7198.8|7200.5|7197.7|89
1626965960000|2021-07-22 14:59:20|7200.6|7197.8|7200.6|7197.8|7201|7198.2|7200|7197.2|38
1626965970000|2021-07-22 14:59:30|7200.5|7197.7|7200.1|7197.3|7200.6|7197.8|7200|7197.2|41
1626965980000|2021-07-22 14:59:40|7200|7197.2|7201|7198.2|7201|7198.2|7199.6|7196.8|47
1626965990000|2021-07-22 14:59:50|7200.6|7197.8|7202.1|7199.3|7202.5|7199.7|7200.6|7197.8|16
1626966000000|2021-07-22 15:00:00|7202.5|7199.7|7204.4|7201.6|7205.6|7202.8|7202|7199.2|37
1626966010000|2021-07-22 15:00:10|7204|7201.2|7206.1|7203.3|7206.1|7203.3|7204|7201.2|24
1626966020000|2021-07-22 15:00:20|7206|7203.2|7207.4|7204.6|7207.5|7204.7|7204.5|7201.7|36
1626966030000|2021-07-22 15:00:30|7207.5|7204.7|7211.2|7208.4|7212.6|7209.8|7207.5|7204.7|114
1626966040000|2021-07-22 15:00:40|7212|7209.2|7212.1|7209.3|7213.6|7210.8|7211.6|7208.8|58
1626966050000|2021-07-22 15:00:50|7212.6|7209.8|7212.6|7209.8|7213.6|7210.8|7212|7209.2|17
1626966060000|2021-07-22 15:01:00|7212.5|7209.7|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|27
1626966070000|2021-07-22 15:01:10|7212|7209.2|7210.6|7207.8|7212.1|7209.3|7210|7207.2|44
1626966080000|2021-07-22 15:01:20|7211|7208.2|7210.2|7207.4|7211|7208.2|7209.6|7206.8|21
1626966090000|2021-07-22 15:01:30|7211|7208.2|7211.1|7208.3|7211.6|7208.8|7211|7208.2|13
1626966100000|2021-07-22 15:01:40|7211|7208.2|7212.6|7209.8|7212.6|7209.8|7210.6|7207.8|11
1626966110000|2021-07-22 15:01:50|7212.4|7209.6|7208.6|7205.8|7212.4|7209.6|7208.6|7205.8|51
1626966120000|2021-07-22 15:02:00|7209|7206.2|7210.6|7207.8|7210.6|7207.8|7208.7|7205.9|15
1626966130000|2021-07-22 15:02:10|7210.5|7207.7|7210.6|7207.8|7211.5|7208.7|7210.1|7207.3|73
1626966140000|2021-07-22 15:02:20|7210.5|7207.7|7207|7204.2|7210.5|7207.7|7207|7204.2|38
1626966150000|2021-07-22 15:02:30|7206.6|7203.8|7205|7202.2|7207|7204.2|7203|7200.2|107
1626966160000|2021-07-22 15:02:40|7205.6|7202.8|7206|7203.2|7206.1|7203.3|7205.1|7202.3|17
1626966170000|2021-07-22 15:02:50|7206.1|7203.3|7207.5|7204.7|7208|7205.2|7206.1|7203.3|12
1626966180000|2021-07-22 15:03:00|7207.6|7204.8|7215.6|7212.8|7217.1|7214.3|7207.6|7204.8|206
1626966190000|2021-07-22 15:03:10|7216|7213.2|7217.6|7214.8|7218.1|7215.3|7216|7213.2|82
1626966200000|2021-07-22 15:03:20|7218.1|7215.3|7220.8|7218|7226.2|7223.4|7217.6|7214.8|472
1626966210000|2021-07-22 15:03:30|7220.4|7217.6|7220.3|7217.5|7222.1|7219.3|7220.2|7217.4|40
1626966220000|2021-07-22 15:03:40|7220.7|7217.9|7225.8|7223|7226.8|7224|7220.7|7217.9|119
1626966230000|2021-07-22 15:03:50|7225.7|7222.9|7225.2|7222.4|7227.8|7225|7225.2|7222.4|52
1626966240000|2021-07-22 15:04:00|7224.7|7221.9|7221.7|7218.9|7225.2|7222.4|7221.3|7218.5|26
1626966250000|2021-07-22 15:04:10|7221.2|7218.4|7220.7|7217.9|7221.2|7218.4|7219.3|7216.5|52
1626966260000|2021-07-22 15:04:20|7220.3|7217.5|7220.8|7218|7221.3|7218.5|7220.3|7217.5|19
1626966270000|2021-07-22 15:04:30|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7219.3|7216.5|6
1626966280000|2021-07-22 15:04:40|7220.7|7217.9|7224.8|7222|7225.3|7222.5|7220.7|7217.9|57
1626966290000|2021-07-22 15:04:50|7224.3|7221.5|7222.3|7219.5|7224.3|7221.5|7222.2|7219.4|20
1626966300000|2021-07-22 15:05:00|7222.7|7219.9|7222.3|7219.5|7222.8|7220|7221.8|7219|13
1626966310000|2021-07-22 15:05:10|7222.8|7220|7220.8|7218|7222.8|7220|7220.2|7217.4|13
1626966320000|2021-07-22 15:05:20|7221.7|7218.9|7222.7|7219.9|7222.7|7219.9|7221.3|7217.8|11
1626966330000|2021-07-22 15:05:30|7222.2|7219.4|7223.2|7220.4|7223.2|7220.4|7221.8|7219|11
1626966340000|2021-07-22 15:05:40|7223.3|7220.5|7221.2|7218.4|7223.3|7220.5|7221.2|7218.4|22
1626966350000|2021-07-22 15:05:50|7220.8|7218|7219.2|7216.4|7221.2|7218.4|7219.2|7216.4|35
1626966360000|2021-07-22 15:06:00|7219.4|7216.6|7222.2|7219.4|7222.3|7219.5|7219.4|7216.6|17
1626966370000|2021-07-22 15:06:10|7221.8|7219|7221.8|7219|7222.8|7220|7221.3|7218.5|46
1626966380000|2021-07-22 15:06:20|7220.8|7218|7218.2|7215.4|7220.8|7218|7217.3|7214.5|173
1626966390000|2021-07-22 15:06:30|7217.8|7215|7216.2|7213.4|7218.3|7215.5|7216.2|7213.4|6
1626966400000|2021-07-22 15:06:40|7215.6|7212.8|7217.7|7214.9|7218.2|7215.4|7214.8|7212|49
1626966410000|2021-07-22 15:06:50|7217.3|7214.5|7219.2|7216.4|7219.3|7216.5|7217.3|7214.5|28
1626966420000|2021-07-22 15:07:00|7219.3|7216.5|7219.6|7216.8|7219.8|7217|7218.7|7215.9|9
1626966430000|2021-07-22 15:07:10|7219.2|7216.4|7224.1|7221.3|7224.2|7221.4|7219.2|7216.4|35
1626966440000|2021-07-22 15:07:20|7224.2|7221.4|7224.3|7221.5|7224.3|7221.5|7223.2|7220.4|19
1626966450000|2021-07-22 15:07:30|7224.2|7221.4|7221.7|7218.9|7224.3|7221.5|7221.2|7218.4|19
1626966460000|2021-07-22 15:07:40|7222|7219.2|7223.3|7220.5|7223.8|7221|7222|7219.2|7
1626966470000|2021-07-22 15:07:50|7223.8|7221|7226.8|7224|7226.8|7224|7223.7|7220.9|37
1626966480000|2021-07-22 15:08:00|7227.2|7224.4|7224.7|7221.9|7227.2|7224.4|7224.3|7221.5|31
1626966490000|2021-07-22 15:08:10|7224.8|7222|7227.8|7225|7227.8|7225|7224.8|7222|23
1626966500000|2021-07-22 15:08:20|7227.2|7224.4|7227.2|7224.4|7227.7|7224.9|7226.2|7223.4|20
1626966510000|2021-07-22 15:08:30|7227.3|7224.5|7226.7|7223.9|7228.2|7225.4|7226.7|7223.9|14
1626966520000|2021-07-22 15:08:40|7227.1|7224.3|7225.3|7222.5|7227.1|7224.3|7225.2|7222.4|18
1626966530000|2021-07-22 15:08:50|7225.7|7222.9|7229.1|7226.3|7229.1|7226.3|7225.7|7222.9|18
1626966540000|2021-07-22 15:09:00|7228.7|7225.9|7226.3|7223.5|7228.7|7225.9|7226.2|7223.4|29
1626966550000|2021-07-22 15:09:10|7226.7|7223.9|7229.6|7226.8|7230.3|7227.5|7226.3|7223.5|77
1626966560000|2021-07-22 15:09:20|7229.8|7227|7231.3|7228.5|7232.8|7230|7229.7|7226.9|154
1626966570000|2021-07-22 15:09:30|7230.8|7228|7229.3|7226.5|7231.8|7229|7229.3|7226.5|52
1626966580000|2021-07-22 15:09:40|7229.7|7226.9|7229.3|7226.5|7230.2|7227.4|7228.8|7226|37
1626966590000|2021-07-22 15:09:50|7229.2|7226.4|7227.7|7224.9|7229.2|7226.4|7227.7|7224.9|7
1626966600000|2021-07-22 15:10:00|7228.2|7225.4|7229.3|7226.5|7230.2|7227.4|7228.2|7225.4|6
1626966610000|2021-07-22 15:10:10|7229.2|7226.4|7225.8|7223|7229.2|7226.4|7225.8|7223|21
1626966620000|2021-07-22 15:10:20|7226.2|7223.4|7226|7223.2|7226.2|7223.4|7224.6|7221.8|58
1626966630000|2021-07-22 15:10:30|7225.6|7222.8|7229.1|7226.3|7230.8|7228|7224.7|7221.9|160
1626966640000|2021-07-22 15:10:40|7228.7|7225.9|7225.2|7222.4|7228.8|7226|7224.8|7222|136
1626966650000|2021-07-22 15:10:50|7225.7|7222.9|7227.3|7224.5|7227.3|7224.5|7225.2|7222.4|36
1626966660000|2021-07-22 15:11:00|7227.8|7225|7228.8|7226|7229.8|7227|7227.8|7225|35
1626966670000|2021-07-22 15:11:10|7227.8|7225|7226.7|7223.9|7227.8|7225|7226.7|7223.9|20
1626966680000|2021-07-22 15:11:20|7226.2|7223.4|7226.3|7223.5|7227.1|7224.3|7226.2|7223.4|0
1626966690000|2021-07-22 15:11:30|7226.2|7223.4|7224.3|7221.5|7226.2|7223.4|7222.8|7220|64
1626966700000|2021-07-22 15:11:40|7224.4|7221.6|7226.2|7223.4|7226.2|7223.4|7224.2|7221.4|20
1626966710000|2021-07-22 15:11:50|7225.7|7222.9|7226.3|7223.5|7226.8|7224|7225.2|7222.4|9
1626966720000|2021-07-22 15:12:00|7226.2|7223.4|7226.3|7223.5|7226.3|7223.5|7224.8|7222|11
1626966730000|2021-07-22 15:12:10|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.8|7224|22
1626966740000|2021-07-22 15:12:20|7227.8|7225|7228.2|7225.4|7229.8|7227|7227.8|7225|104
1626966750000|2021-07-22 15:12:30|7228.7|7225.9|7228.8|7226|7229.2|7226.4|7228.2|7225.4|16
1626966760000|2021-07-22 15:12:40|7229.2|7226.4|7229.8|7227|7229.8|7227|7228.3|7225.5|15
1626966770000|2021-07-22 15:12:50|7228.9|7225.8|7228.1|7225.3|7228.9|7226.1|7226.8|7224|129
1626966780000|2021-07-22 15:13:00|7227.7|7224.9|7229.8|7227|7230.2|7227.4|7227.3|7224.5|33
1626966790000|2021-07-22 15:13:10|7229.3|7226.5|7228.4|7225.6|7229.3|7226.5|7226.4|7223.6|394
1626966800000|2021-07-22 15:13:20|7228.5|7225.7|7227.9|7225.1|7228.8|7226|7227.4|7224.6|11
1626966810000|2021-07-22 15:13:30|7228.4|7225.6|7228.5|7225.7|7228.5|7225.7|7227.9|7225.1|6
1626966820000|2021-07-22 15:13:40|7228.4|7225.6|7226.4|7223.6|7228.5|7225.7|7225.9|7223.1|27
1626966830000|2021-07-22 15:13:50|7225.9|7223.1|7226.4|7223.6|7227.2|7224.4|7225.8|7223|136
1626966840000|2021-07-22 15:14:00|7226|7223.2|7228.4|7225.6|7228.4|7225.6|7225.8|7223|81
1626966850000|2021-07-22 15:14:10|7228.3|7225.5|7226|7223.2|7228.3|7225.5|7225.9|7223.1|14
1626966860000|2021-07-22 15:14:20|7226.8|7224|7227|7224.2|7227.4|7224.6|7226.8|7224|9
1626966870000|2021-07-22 15:14:30|7227.4|7224.6|7227|7224.2|7227.9|7225.1|7227|7224.2|6
1626966880000|2021-07-22 15:14:40|7227.4|7224.6|7229|7226.2|7229.4|7226.6|7227|7224.2|26
1626966890000|2021-07-22 15:14:50|7228.9|7226.1|7229.4|7226.6|7230.5|7227.7|7228.8|7226|33
1626966900000|2021-07-22 15:15:00|7229|7226.2|7228.5|7225.7|7229.6|7226.8|7227.4|7224.6|53
1626966910000|2021-07-22 15:15:10|7228.4|7225.6|7228.4|7225.6|7229.4|7226.6|7226|7223.2|415
1626966920000|2021-07-22 15:15:20|7227.9|7225.1|7228.9|7226.1|7229|7226.2|7226.4|7223.6|286
1626966930000|2021-07-22 15:15:30|7229.3|7226.5|7226.3|7223.5|7229.3|7226.5|7225.9|7223.1|69
1626966940000|2021-07-22 15:15:40|7225.8|7223|7227|7224.2|7227.3|7224.5|7225.8|7223|24
1626966950000|2021-07-22 15:15:50|7227.4|7224.6|7227.9|7225.1|7227.9|7225.1|7226.8|7224|15
1626966960000|2021-07-22 15:16:00|7228|7225.2|7227.4|7224.6|7228.9|7226.1|7227.4|7224.6|22
1626966970000|2021-07-22 15:16:10|7228|7225.2|7227.9|7225.1|7228.4|7225.6|7227.9|7225.1|24
1626966980000|2021-07-22 15:16:20|7228|7225.2|7228|7225.2|7228.5|7225.7|7227.9|7225.1|0
1626966990000|2021-07-22 15:16:30|7228.9|7226.1|7229.4|7226.6|7229.4|7226.6|7227|7224.2|25
1626967000000|2021-07-22 15:16:40|7229|7226.2|7230.4|7227.6|7230.5|7227.7|7228.4|7225.6|50
1626967010000|2021-07-22 15:16:50|7229.9|7227.1|7228.9|7226.1|7230.4|7227.6|7228.8|7226|20
1626967020000|2021-07-22 15:17:00|7229.9|7227.1|7231|7228.2|7231|7228.2|7229.9|7227.1|9
1626967030000|2021-07-22 15:17:10|7230.9|7228.1|7230.9|7228.1|7230.9|7228.1|7230.8|7228|3
1626967040000|2021-07-22 15:17:20|7231|7228.2|7228.4|7225.6|7231|7228.2|7228.4|7225.6|16
1626967050000|2021-07-22 15:17:30|7228.8|7226|7229.8|7227|7230|7227.2|7228.8|7226|21
1626967060000|2021-07-22 15:17:40|7229.9|7227.1|7230.9|7228.1|7231|7228.2|7228.8|7226|47
1626967070000|2021-07-22 15:17:50|7231|7228.2|7230.9|7228.1|7231|7228.2|7230.9|7228.1|16
1626967080000|2021-07-22 15:18:00|7230.4|7227.6|7230.9|7228.1|7231|7228.2|7229.4|7226.6|10
1626967090000|2021-07-22 15:18:10|7230.8|7228|7229.9|7227.1|7230.9|7228.1|7229.8|7227|10
1626967100000|2021-07-22 15:18:20|7229.8|7227|7231.4|7228.6|7234|7231.2|7229.4|7226.6|259
1626967110000|2021-07-22 15:18:30|7231|7228.2|7231.4|7228.6|7232|7229.2|7231|7228.2|136
1626967120000|2021-07-22 15:18:40|7230.8|7228|7229.4|7226.6|7230.9|7228.1|7229.4|7226.6|17
1626967130000|2021-07-22 15:18:50|7229.5|7226.7|7230|7227.2|7230|7227.2|7228.6|7225.8|104
1626967140000|2021-07-22 15:19:00|7229.5|7226.7|7229.9|7227.1|7230.4|7227.6|7229.4|7226.6|128
1626967150000|2021-07-22 15:19:10|7230.2|7227.4|7233|7230.2|7233|7230.2|7230.2|7227.4|58
1626967160000|2021-07-22 15:19:20|7232.9|7230.1|7231.5|7228.7|7232.9|7230.1|7231|7228.2|169
1626967170000|2021-07-22 15:19:30|7231.6|7228.8|7232.5|7229.7|7232.5|7229.7|7231.4|7228.6|36
1626967180000|2021-07-22 15:19:40|7232.6|7229.8|7232.4|7229.6|7233|7230.2|7232|7229.2|30
1626967190000|2021-07-22 15:19:50|7233|7230.2|7233|7230.2|7233|7230.2|7232.8|7230|12
1626967200000|2021-07-22 15:20:00|7233.4|7230.6|7233|7230.2|7234|7231.2|7233|7230.2|62
1626967210000|2021-07-22 15:20:10|7233.5|7230.7|7232.4|7229.6|7233.5|7230.7|7232|7229.2|13
1626967220000|2021-07-22 15:20:20|7232.6|7229.8|7233.9|7231.1|7234|7231.2|7232.6|7229.8|81
1626967230000|2021-07-22 15:20:30|7234|7231.2|7234.4|7231.6|7235|7232.2|7233.9|7231.1|3
1626967240000|2021-07-22 15:20:40|7234.9|7232.1|7235.4|7232.6|7235.4|7232.6|7234.9|7232.1|9
1626967250000|2021-07-22 15:20:50|7235.8|7233|7236|7233.2|7237|7234.2|7235.8|7233|48
1626967260000|2021-07-22 15:21:00|7235.5|7232.7|7236.8|7234|7237|7234.2|7235.5|7232.7|28
1626967270000|2021-07-22 15:21:10|7236.4|7233.6|7231.8|7229|7236.4|7233.6|7230.8|7228|830
1626967280000|2021-07-22 15:21:20|7231.6|7228.8|7231.8|7229|7231.8|7229|7230.8|7228|34
1626967290000|2021-07-22 15:21:30|7231.6|7228.8|7232.5|7229.7|7232.8|7230|7231.3|7228.5|16
1626967300000|2021-07-22 15:21:40|7232.8|7230|7233.6|7230.8|7233.6|7230.8|7232.8|7230|11
1626967310000|2021-07-22 15:21:50|7233.8|7231|7234.1|7231.3|7234.5|7231.7|7233.1|7230.3|15
1626967320000|2021-07-22 15:22:00|7233.9|7231.1|7235.1|7232.3|7235.1|7232.3|7233.5|7230.7|45
1626967330000|2021-07-22 15:22:10|7234.6|7231.8|7235.8|7233|7236.8|7234|7234.6|7231.8|9
1626967340000|2021-07-22 15:22:20|7236.1|7233.3|7235.8|7233|7236.3|7233.5|7235.8|7233|22
1626967350000|2021-07-22 15:22:30|7236.1|7233.3|7235.8|7233|7236.3|7233.5|7235.8|7233|23
1626967360000|2021-07-22 15:22:40|7235.4|7232.6|7235.1|7232.3|7235.8|7233|7235.1|7232.3|21
1626967370000|2021-07-22 15:22:50|7234.8|7232|7233.8|7231|7235.1|7232.3|7233.8|7231|18
1626967380000|2021-07-22 15:23:00|7233.9|7231.1|7235.3|7232.5|7235.3|7232.5|7233.9|7231.1|9
1626967390000|2021-07-22 15:23:10|7235.8|7233|7234.6|7231.8|7235.8|7233|7234.1|7231.3|26
1626967400000|2021-07-22 15:23:20|7234.7|7231.9|7237.4|7234.6|7237.7|7234.9|7234.6|7231.8|815
1626967410000|2021-07-22 15:23:30|7237.2|7234.4|7237.4|7234.6|7237.7|7234.9|7237.2|7234.4|96
1626967420000|2021-07-22 15:23:40|7237.2|7234.4|7236.7|7233.9|7237.4|7234.6|7236.7|7233.9|4
1626967430000|2021-07-22 15:23:50|7237.4|7234.6|7237.7|7234.9|7237.7|7234.9|7237.4|7234.6|22
1626967440000|2021-07-22 15:24:00|7237.6|7234.8|7236.4|7233.6|7237.7|7234.9|7236.4|7233.6|37
1626967450000|2021-07-22 15:24:10|7236.5|7233.7|7237.2|7234.4|7237.4|7234.6|7236.5|7233.7|19
1626967460000|2021-07-22 15:24:20|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|50
1626967470000|2021-07-22 15:24:30|7237.7|7234.9|7235.9|7233.1|7237.7|7234.9|7235.7|7232.9|11
1626967480000|2021-07-22 15:24:40|7235.7|7232.9|7232.6|7229.8|7236.7|7233.9|7232.1|7229.3|587
1626967490000|2021-07-22 15:24:50|7233.1|7230.3|7237|7234.2|7237.7|7234.9|7233.1|7230.3|49
1626967500000|2021-07-22 15:25:00|7236.5|7233.7|7235.6|7232.8|7236.5|7233.7|7233.7|7230.9|53
1626967510000|2021-07-22 15:25:10|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7233.6|7230.8|18
1626967520000|2021-07-22 15:25:20|7235.1|7232.3|7234.6|7231.8|7235.7|7232.9|7234.6|7231.8|20
1626967530000|2021-07-22 15:25:30|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|8
1626967540000|2021-07-22 15:25:40|7234|7231.2|7235.6|7232.8|7235.7|7232.9|7233.5|7230.7|31
1626967550000|2021-07-22 15:25:50|7235.5|7232.7|7237.6|7234.8|7238.5|7235.7|7235.1|7232.3|130
1626967560000|2021-07-22 15:26:00|7237.5|7234.7|7237.7|7234.9|7237.7|7234.9|7237.2|7234.4|28
1626967570000|2021-07-22 15:26:10|7237.9|7235.1|7235.7|7232.9|7237.9|7235.1|7235.2|7232.4|65
1626967580000|2021-07-22 15:26:20|7236.1|7233.3|7236.1|7233.3|7236.7|7233.9|7236.1|7233.3|27
1626967590000|2021-07-22 15:26:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|16
1626967600000|2021-07-22 15:26:40|7236.1|7233.3|7236.7|7233.9|7236.7|7233.9|7236.1|7233.3|12
1626967610000|2021-07-22 15:26:50|7237.1|7234.3|7236.1|7233.3|7237.6|7234.8|7236.1|7233.3|20
1626967620000|2021-07-22 15:27:00|7235.7|7232.9|7232.7|7229.9|7236.6|7233.8|7232.6|7229.8|59
1626967630000|2021-07-22 15:27:10|7232.6|7229.8|7231.7|7228.9|7233.1|7230.3|7231.7|7228.9|51
1626967640000|2021-07-22 15:27:20|7232.1|7229.3|7232.6|7229.8|7232.7|7229.9|7228.1|7225.3|131
1626967650000|2021-07-22 15:27:30|7232.2|7229.4|7230.1|7227.3|7232.2|7229.4|7230.1|7227.3|81
1626967660000|2021-07-22 15:27:40|7230.2|7227.4|7232.2|7229.4|7232.7|7229.9|7230.2|7227.4|35
1626967670000|2021-07-22 15:27:50|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|135
1626967680000|2021-07-22 15:28:00|7233.6|7230.8|7231.6|7228.8|7233.6|7230.8|7231.6|7228.8|26
1626967690000|2021-07-22 15:28:10|7231.7|7228.9|7232.7|7229.9|7232.7|7229.9|7231.6|7228.8|17
1626967700000|2021-07-22 15:28:20|7233.2|7230.4|7234.7|7231.9|7234.7|7231.9|7233.1|7230.3|31
1626967710000|2021-07-22 15:28:30|7234.8|7232|7236.7|7233.9|7236.7|7233.9|7234.7|7231.9|49
1626967720000|2021-07-22 15:28:40|7236.6|7233.8|7235.2|7232.4|7236.7|7233.9|7234.7|7231.9|148
1626967730000|2021-07-22 15:28:50|7235.1|7232.3|7235.7|7232.9|7235.7|7232.9|7233.7|7230.9|72
1626967740000|2021-07-22 15:29:00|7236.7|7233.9|7237.7|7234.9|7238.1|7235.3|7236.7|7233.9|128
1626967750000|2021-07-22 15:29:10|7237.5|7234.7|7239.7|7236.9|7239.7|7236.9|7236.7|7233.9|109
1626967760000|2021-07-22 15:29:20|7239.8|7237|7239.3|7236.5|7240.7|7237.9|7237.7|7234.9|267
1626967770000|2021-07-22 15:29:30|7239.7|7236.9|7238.7|7235.9|7240.7|7237.9|7238.7|7235.9|243
1626967780000|2021-07-22 15:29:40|7239.1|7236.3|7240.7|7237.9|7241.3|7238.5|7238.7|7235.9|427
1626967790000|2021-07-22 15:29:50|7241.3|7238.5|7241.7|7238.9|7243.7|7240.9|7241.3|7238.5|492
1626967800000|2021-07-22 15:30:00|7242.1|7239.3|7244.3|7241.5|7247.3|7244.5|7242.1|7239.3|540
1626967810000|2021-07-22 15:30:10|7244.8|7242|7241.3|7238.5|7245|7242.2|7240|7237.2|320
1626967820000|2021-07-22 15:30:20|7240.8|7238|7240.8|7238|7241.3|7238.5|7239.3|7236.5|58
1626967830000|2021-07-22 15:30:30|7240.7|7237.9|7243.7|7240.9|7243.9|7241.1|7240.7|7237.9|292
1626967840000|2021-07-22 15:30:40|7243.4|7240.6|7243.4|7240.6|7244.3|7241.5|7242.7|7239.9|86
1626967850000|2021-07-22 15:30:50|7243.3|7240.5|7243.4|7240.6|7243.9|7241.1|7242.9|7240.1|64
1626967860000|2021-07-22 15:31:00|7243.9|7241.1|7244.7|7241.9|7244.7|7241.9|7243.9|7241.1|105
1626967870000|2021-07-22 15:31:10|7244.3|7241.5|7244.3|7241.5|7244.7|7241.9|7244.3|7241.5|150
1626967880000|2021-07-22 15:31:20|7243.9|7241.1|7246.8|7244|7246.9|7244.1|7243.9|7241.1|89
1626967890000|2021-07-22 15:31:30|7246.4|7243.6|7245.8|7243|7246.9|7244.1|7245.8|7243|66
1626967900000|2021-07-22 15:31:40|7245.3|7242.5|7244.2|7241.4|7246.3|7243.5|7243.3|7240.5|99
1626967910000|2021-07-22 15:31:50|7244.7|7241.9|7243.2|7240.4|7244.7|7241.9|7243.2|7240.4|44
1626967920000|2021-07-22 15:32:00|7243.6|7240.8|7245.6|7242.8|7246.1|7243.3|7243.6|7240.8|33
1626967930000|2021-07-22 15:32:10|7245.1|7242.3|7241.3|7238.5|7245.2|7242.4|7241.3|7238.5|89
1626967940000|2021-07-22 15:32:20|7240.8|7238|7241.3|7238.5|7242.3|7239.5|7240.8|7238|57
1626967950000|2021-07-22 15:32:30|7241.1|7238.3|7241.7|7238.9|7242.3|7239.5|7240.9|7238.1|40
1626967960000|2021-07-22 15:32:40|7241.3|7238.5|7241.3|7238.5|7241.6|7238.8|7239.7|7236.9|87
1626967970000|2021-07-22 15:32:50|7242.6|7239.8|7242.2|7239.4|7242.7|7239.9|7242.1|7239.3|25
1626967980000|2021-07-22 15:33:00|7242.1|7239.3|7241.8|7239|7242.7|7239.9|7239.7|7236.9|113
1626967990000|2021-07-22 15:33:10|7241.7|7238.9|7241.9|7239.1|7242.4|7239.6|7241.3|7238.5|35
1626968000000|2021-07-22 15:33:20|7241.8|7239|7241.8|7239|7241.9|7239.1|7241.7|7238.9|3
1626968010000|2021-07-22 15:33:30|7241.7|7238.9|7241.3|7238.5|7241.9|7239.1|7241.3|7238.5|11
1626968020000|2021-07-22 15:33:40|7240.9|7238.1|7240.3|7237.5|7240.9|7238.1|7239.8|7237|15
1626968030000|2021-07-22 15:33:50|7240.8|7238|7241.8|7239|7242.3|7239.5|7240.8|7238|18
1626968040000|2021-07-22 15:34:00|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7241.8|7239|11
1626968050000|2021-07-22 15:34:10|7241.7|7238.9|7238.6|7235.8|7241.7|7238.9|7236.5|7233.7|520
1626968060000|2021-07-22 15:34:20|7238.7|7235.9|7240.1|7237.3|7240.7|7237.9|7238.7|7235.9|93
1626968070000|2021-07-22 15:34:30|7240.2|7237.4|7242.1|7239.3|7242.1|7239.3|7240.2|7237.4|27
1626968080000|2021-07-22 15:34:40|7241.5|7238.7|7239.6|7236.8|7241.5|7238.7|7239.1|7236.3|75
1626968090000|2021-07-22 15:34:50|7240.1|7237.3|7239.7|7236.9|7240.6|7237.8|7239.6|7236.8|11
1626968100000|2021-07-22 15:35:00|7240.1|7237.3|7243.1|7240.3|7243.1|7240.3|7239.7|7236.9|16
1626968110000|2021-07-22 15:35:10|7244.3|7241.5|7242.6|7239.8|7244.3|7241.5|7242.1|7239.3|79
1626968120000|2021-07-22 15:35:20|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7241.2|7238.4|44
1626968130000|2021-07-22 15:35:30|7242|7239.2|7240.7|7237.9|7242|7239.2|7240.7|7237.9|21
1626968140000|2021-07-22 15:35:40|7239.9|7237.1|7239.2|7236.4|7239.9|7237.1|7239.1|7236.3|45
1626968150000|2021-07-22 15:35:50|7239.1|7236.3|7239.2|7236.4|7239.2|7236.4|7239.1|7236.3|1
1626968160000|2021-07-22 15:36:00|7239.3|7236.5|7237.1|7234.3|7239.6|7236.8|7236.2|7233.4|61
1626968170000|2021-07-22 15:36:10|7237.2|7234.4|7236.7|7233.9|7237.6|7234.8|7235.6|7232.8|11
1626968180000|2021-07-22 15:36:20|7237|7234.2|7238.7|7235.9|7239.1|7236.3|7236.5|7233.7|60
1626968190000|2021-07-22 15:36:30|7239.1|7236.3|7236.6|7233.8|7239.1|7236.3|7235.7|7232.9|205
1626968200000|2021-07-22 15:36:40|7236.7|7233.9|7235.6|7232.8|7236.7|7233.9|7235.1|7232.3|24
1626968210000|2021-07-22 15:36:50|7235.5|7232.7|7235.1|7232.3|7235.5|7232.7|7234.7|7231.9|27
1626968220000|2021-07-22 15:37:00|7234.7|7231.9|7235.1|7232.3|7236.7|7233.9|7234.2|7231.4|68
1626968230000|2021-07-22 15:37:10|7234.7|7231.9|7233.7|7230.9|7235.7|7232.9|7233.7|7230.9|277
1626968240000|2021-07-22 15:37:20|7233.8|7231|7231.5|7228.7|7234.1|7231.3|7230.5|7227.7|202
1626968250000|2021-07-22 15:37:30|7231.1|7228.3|7233.7|7230.9|7234.5|7231.7|7231.1|7228.3|46
1626968260000|2021-07-22 15:37:40|7234.5|7231.7|7233.1|7230.3|7235.1|7232.3|7233.1|7230.3|53
1626968270000|2021-07-22 15:37:50|7232.7|7229.9|7234.1|7231.3|7234.1|7231.3|7232.6|7229.8|28
1626968280000|2021-07-22 15:38:00|7235.1|7232.3|7236.7|7233.9|7236.7|7233.9|7234.5|7231.7|43
1626968290000|2021-07-22 15:38:10|7236.6|7233.8|7236.1|7233.3|7237.6|7234.8|7236.1|7233.3|13
1626968300000|2021-07-22 15:38:20|7235.6|7232.8|7235.7|7232.9|7236.1|7233.3|7235.6|7232.8|15
1626968310000|2021-07-22 15:38:30|7236.1|7233.3|7235.1|7232.3|7236.1|7233.3|7235|7232.2|1
1626968320000|2021-07-22 15:38:40|7235.5|7232.7|7235.7|7232.9|7235.7|7232.9|7235|7232.2|5
1626968330000|2021-07-22 15:38:50|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|20
1626968340000|2021-07-22 15:39:00|7236.6|7233.8|7235.6|7232.8|7237.1|7234.3|7235.6|7232.8|13
1626968350000|2021-07-22 15:39:10|7235.7|7232.9|7235|7232.2|7236.1|7233.3|7234.6|7231.8|9
1626968360000|2021-07-22 15:39:20|7235.1|7232.3|7235.7|7232.9|7235.7|7232.9|7235.1|7232.3|3
1626968370000|2021-07-22 15:39:30|7236.1|7233.3|7236.1|7233.3|7237.1|7234.3|7236.1|7233.3|4
1626968380000|2021-07-22 15:39:40|7235.5|7232.7|7235.7|7232.9|7236|7233.2|7234.7|7231.9|19
1626968390000|2021-07-22 15:39:50|7236.1|7233.3|7235.7|7232.9|7236.1|7233.3|7235.7|7232.9|5
1626968400000|2021-07-22 15:40:00|7235.9|7233.1|7238.8|7236|7240.2|7237.4|7235.9|7233.1|96
1626968410000|2021-07-22 15:40:10|7240.1|7237.3|7239.1|7236.3|7240.2|7237.4|7239|7236.2|6
1626968420000|2021-07-22 15:40:20|7239.7|7236.9|7237.6|7234.8|7239.7|7236.9|7237.1|7234.3|29
1626968430000|2021-07-22 15:40:30|7237.2|7234.4|7237.2|7234.4|7237.7|7234.9|7237.1|7234.3|6
1626968440000|2021-07-22 15:40:40|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|2
1626968450000|2021-07-22 15:40:50|7237|7234.2|7233.5|7230.7|7237|7234.2|7233.5|7230.7|16
1626968460000|2021-07-22 15:41:00|7233.6|7230.8|7232.7|7229.9|7233.7|7230.9|7231.7|7228.9|15
1626968470000|2021-07-22 15:41:10|7232.6|7229.8|7232.1|7229.3|7232.7|7229.9|7231.7|7228.9|10
1626968480000|2021-07-22 15:41:20|7231.9|7229.1|7229.7|7226.9|7231.9|7229.1|7229.6|7226.8|24
1626968490000|2021-07-22 15:41:30|7230.6|7227.8|7229.1|7226.3|7230.7|7227.9|7227.3|7224.5|167
1626968500000|2021-07-22 15:41:40|7228.7|7225.9|7230.7|7227.9|7230.7|7227.9|7228.6|7225.8|30
1626968510000|2021-07-22 15:41:50|7230.6|7227.8|7230.6|7227.8|7230.7|7227.9|7230.1|7227.3|16
1626968520000|2021-07-22 15:42:00|7230.4|7227.6|7231.6|7228.8|7231.6|7228.8|7229.6|7226.8|108
1626968530000|2021-07-22 15:42:10|7232.1|7229.3|7231.1|7228.3|7232.1|7229.3|7231.1|7228.3|15
1626968540000|2021-07-22 15:42:20|7231.2|7228.4|7232.1|7229.3|7232.1|7229.3|7231.2|7228.4|29
1626968550000|2021-07-22 15:42:30|7232|7229.2|7230.6|7227.8|7232|7229.2|7230.1|7227.3|49
1626968560000|2021-07-22 15:42:40|7230.5|7227.7|7229.6|7226.8|7230.7|7227.9|7229.5|7226.7|20
1626968570000|2021-07-22 15:42:50|7229.7|7226.9|7228.5|7225.7|7229.7|7226.9|7228.5|7225.7|15
1626968580000|2021-07-22 15:43:00|7228.6|7225.8|7228.5|7225.7|7228.6|7225.8|7227.1|7224.3|41
1626968590000|2021-07-22 15:43:10|7228.7|7225.9|7228|7225.2|7228.7|7225.9|7227|7224.2|166
1626968600000|2021-07-22 15:43:20|7228.1|7225.3|7227.5|7224.7|7228.1|7225.3|7226.5|7223.7|73
1626968610000|2021-07-22 15:43:30|7227.1|7224.3|7227|7224.2|7227.1|7224.3|7226.5|7223.7|9
1626968620000|2021-07-22 15:43:40|7228.1|7225.3|7229.5|7226.7|7229.5|7226.7|7228|7225.2|31
1626968630000|2021-07-22 15:43:50|7229.7|7226.9|7229.6|7226.8|7230.5|7227.7|7229.5|7226.7|4
1626968640000|2021-07-22 15:44:00|7229.5|7226.7|7231.1|7228.3|7231.5|7228.7|7229.5|7226.7|92
1626968650000|2021-07-22 15:44:10|7231.6|7228.8|7232.5|7229.7|7232.6|7229.8|7231.5|7228.7|8
1626968660000|2021-07-22 15:44:20|7230.7|7227.9|7231.6|7228.8|7232.1|7229.3|7230.7|7227.9|12
1626968670000|2021-07-22 15:44:30|7232|7229.2|7232.1|7229.3|7232.4|7229.6|7231.1|7228.3|29
1626968680000|2021-07-22 15:44:40|7231.6|7228.8|7231.5|7228.7|7232|7229.2|7231.5|7228.7|17
1626968690000|2021-07-22 15:44:50|7232.1|7229.3|7231.5|7228.7|7232.1|7229.3|7230.6|7227.8|33
1626968700000|2021-07-22 15:45:00|7231.1|7228.3|7231.1|7228.3|7231.6|7228.8|7229.7|7226.9|6
1626968710000|2021-07-22 15:45:10|7231|7228.2|7232.7|7229.9|7232.7|7229.9|7231|7228.2|29
1626968720000|2021-07-22 15:45:20|7232.1|7229.3|7231.7|7228.9|7233.1|7230.3|7231.6|7228.8|26
1626968730000|2021-07-22 15:45:30|7231.1|7228.3|7230.6|7227.8|7231.7|7228.9|7230.6|7227.8|20
1626968740000|2021-07-22 15:45:40|7231.1|7228.3|7229.7|7226.9|7231.5|7228.7|7229.6|7226.8|14
1626968750000|2021-07-22 15:45:50|7230.2|7227.4|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|6
1626968760000|2021-07-22 15:46:00|7230.2|7227.4|7231.7|7228.9|7231.7|7228.9|7230.1|7227.3|17
1626968770000|2021-07-22 15:46:10|7231.5|7228.7|7230.6|7227.8|7231.7|7228.9|7230.6|7227.8|23
1626968780000|2021-07-22 15:46:20|7230.7|7227.9|7231.6|7228.8|7231.7|7228.9|7230.6|7227.8|9
1626968790000|2021-07-22 15:46:30|7231.5|7228.7|7231.6|7228.8|7231.6|7228.8|7231|7228.2|4
1626968800000|2021-07-22 15:46:40|7231.7|7228.9|7233.1|7230.3|7233.1|7230.3|7231.7|7228.9|26
1626968810000|2021-07-22 15:46:50|7233.5|7230.7|7231.1|7228.3|7233.5|7230.7|7231.1|7228.3|14
1626968820000|2021-07-22 15:47:00|7232.1|7229.3|7232.6|7229.8|7232.7|7229.9|7231.5|7228.7|15
1626968830000|2021-07-22 15:47:10|7232.7|7229.9|7231.6|7228.8|7233.5|7230.7|7231.6|7228.8|36
1626968840000|2021-07-22 15:47:20|7231.5|7228.7|7232.1|7229.3|7232.1|7229.3|7231.5|7228.7|8
1626968850000|2021-07-22 15:47:30|7232.5|7229.7|7232.1|7229.3|7232.5|7229.7|7232|7229.2|11
1626968860000|2021-07-22 15:47:40|7232|7229.2|7232.5|7229.7|7232.5|7229.7|7232|7229.2|2
1626968870000|2021-07-22 15:47:50|7232|7229.2|7232|7229.2|7232.1|7229.3|7232|7229.2|2
1626968880000|2021-07-22 15:48:00|7231.6|7228.8|7230.7|7227.9|7231.6|7228.8|7230.6|7227.8|4
1626968890000|2021-07-22 15:48:10|7231.1|7228.3|7232.5|7229.7|7233.5|7230.7|7231.1|7228.3|152
1626968900000|2021-07-22 15:48:20|7233|7230.2|7233.5|7230.7|7233.5|7230.7|7233|7230.2|37
1626968910000|2021-07-22 15:48:30|7232.3|7229.5|7232.1|7229.3|7232.3|7229.5|7232|7229.2|12
1626968920000|2021-07-22 15:48:40|7232.5|7229.7|7233.1|7230.3|7233.5|7230.7|7232.5|7229.7|3
1626968930000|2021-07-22 15:48:50|7233.5|7230.7|7232.5|7229.7|7233.5|7230.7|7232|7229.2|4
1626968940000|2021-07-22 15:49:00|7232.6|7229.8|7232.5|7229.7|7232.6|7229.8|7232.5|7229.7|10
1626968950000|2021-07-22 15:49:10|7232.6|7229.8|7232.7|7229.9|7232.7|7229.9|7232.6|7229.8|1
1626968960000|2021-07-22 15:49:20|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|6
1626968970000|2021-07-22 15:49:30|7233.1|7230.3|7232.6|7229.8|7233.1|7230.3|7232.5|7229.7|32
1626968980000|2021-07-22 15:49:40|7232.5|7229.7|7231.5|7228.7|7232.5|7229.7|7231.5|7228.7|11
1626968990000|2021-07-22 15:49:50|7232|7229.2|7232|7229.2|7232.5|7229.7|7232|7229.2|8
1626969000000|2021-07-22 15:50:00|7232.1|7229.3|7233|7230.2|7233|7230.2|7231.6|7228.8|7
1626969010000|2021-07-22 15:50:10|7232.9|7230.1|7232.5|7229.7|7232.9|7230.1|7232.5|7229.7|5
1626969020000|2021-07-22 15:50:20|7232.1|7229.3|7230.6|7227.8|7232.1|7229.3|7230|7227.2|12
1626969030000|2021-07-22 15:50:30|7231|7228.2|7231|7228.2|7231.1|7228.3|7231|7228.2|15
1626969040000|2021-07-22 15:50:40|7231.1|7228.3|7231.1|7228.3|7232.5|7229.7|7231|7228.2|6
1626969050000|2021-07-22 15:50:50|7231.5|7228.7|7230.5|7227.7|7231.5|7228.7|7229.5|7226.7|26
1626969060000|2021-07-22 15:51:00|7230.6|7227.8|7231.5|7228.7|7232.6|7229.8|7230.6|7227.8|7
1626969070000|2021-07-22 15:51:10|7231.1|7228.3|7229.6|7226.8|7231.1|7228.3|7229.5|7226.7|11
1626969080000|2021-07-22 15:51:20|7230.1|7227.3|7229.6|7226.8|7231|7228.2|7229.6|7226.8|12
1626969090000|2021-07-22 15:51:30|7230|7227.2|7230.6|7227.8|7230.6|7227.8|7230|7227.2|5
1626969100000|2021-07-22 15:51:40|7230.5|7227.7|7230.6|7227.8|7230.6|7227.8|7230.5|7227.7|3
1626969110000|2021-07-22 15:51:50|7230.9|7228.1|7230.5|7227.7|7230.9|7228.1|7230.5|7227.7|3
1626969120000|2021-07-22 15:52:00|7230.1|7227.3|7230.5|7227.7|7230.7|7227.9|7229.6|7226.8|8
1626969130000|2021-07-22 15:52:10|7230.6|7227.8|7230.6|7227.8|7231|7228.2|7230.5|7227.7|1
1626969140000|2021-07-22 15:52:20|7231.2|7228.4|7232.5|7229.7|7233.5|7230.7|7231.2|7228.4|144
1626969150000|2021-07-22 15:52:30|7233.1|7230.3|7233.5|7230.7|7233.5|7230.7|7232.5|7229.7|31
1626969160000|2021-07-22 15:52:40|7234.7|7231.9|7237.1|7234.3|7237.7|7234.9|7234.7|7231.9|38
1626969170000|2021-07-22 15:52:50|7237.2|7234.4|7238.7|7235.9|7238.7|7235.9|7237.1|7234.3|96
1626969180000|2021-07-22 15:53:00|7239.6|7236.8|7239.2|7236.4|7239.6|7236.8|7239.2|7236.4|44
1626969190000|2021-07-22 15:53:10|7238.7|7235.9|7239.2|7236.4|7239.7|7236.9|7238.7|7235.9|59
1626969200000|2021-07-22 15:53:20|7238.7|7235.9|7239.1|7236.3|7239.2|7236.4|7238.7|7235.9|1
1626969210000|2021-07-22 15:53:30|7239.2|7236.4|7241.7|7238.9|7242.1|7239.3|7239.2|7236.4|41
1626969220000|2021-07-22 15:53:40|7242.1|7239.3|7243.1|7240.3|7243.5|7240.7|7242.1|7239.3|177
1626969230000|2021-07-22 15:53:50|7242.7|7239.9|7242.6|7239.8|7243.5|7240.7|7242.6|7239.8|33
1626969240000|2021-07-22 15:54:00|7243|7240.2|7242.5|7239.7|7243.5|7240.7|7242.5|7239.7|102
1626969250000|2021-07-22 15:54:10|7242.6|7239.8|7243|7240.2|7243.5|7240.7|7242.6|7239.8|1
1626969260000|2021-07-22 15:54:20|7242.9|7240.1|7242.6|7239.8|7243.1|7240.3|7242.5|7239.7|3
1626969270000|2021-07-22 15:54:30|7242.5|7239.7|7242|7239.2|7242.5|7239.7|7241.5|7238.7|82
1626969280000|2021-07-22 15:54:40|7241.5|7238.7|7242.5|7239.7|7242.5|7239.7|7241.5|7238.7|19
1626969290000|2021-07-22 15:54:50|7242.9|7240.1|7242.5|7239.7|7243.5|7240.7|7242.1|7239.3|115
1626969300000|2021-07-22 15:55:00|7243.1|7240.3|7243.5|7240.7|7243.5|7240.7|7243.1|7240.3|43
1626969310000|2021-07-22 15:55:10|7243.7|7240.9|7244.6|7241.8|7245.4|7242.6|7243.5|7240.7|99
1626969320000|2021-07-22 15:55:20|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7244.6|7241.8|22
1626969330000|2021-07-22 15:55:30|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|14
1626969340000|2021-07-22 15:55:40|7246.1|7243.3|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|66
1626969350000|2021-07-22 15:55:50|7246|7243.2|7245.5|7242.7|7246.1|7243.3|7245.5|7242.7|56
1626969360000|2021-07-22 15:56:00|7245.7|7242.9|7246|7243.2|7246.5|7243.7|7245.5|7242.7|8
1626969370000|2021-07-22 15:56:10|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|6
1626969380000|2021-07-22 15:56:20|7246.5|7243.7|7249.5|7246.7|7250|7247.2|7245.7|7242.9|86
1626969390000|2021-07-22 15:56:30|7248.5|7245.7|7247.5|7244.7|7249.5|7246.7|7247.5|7244.7|22
1626969400000|2021-07-22 15:56:40|7247.6|7244.8|7248.7|7245.9|7248.7|7245.9|7247.5|7244.7|4
1626969410000|2021-07-22 15:56:50|7249.5|7246.7|7249.6|7246.8|7250.1|7247.3|7249.5|7246.7|14
1626969420000|2021-07-22 15:57:00|7249.5|7246.7|7252.1|7249.3|7253.1|7250.3|7249.5|7246.7|91
1626969430000|2021-07-22 15:57:10|7252.5|7249.7|7253|7250.2|7253.5|7250.7|7252.5|7249.7|64
1626969440000|2021-07-22 15:57:20|7253.5|7250.7|7251.5|7248.7|7253.5|7250.7|7251.5|7248.7|55
1626969450000|2021-07-22 15:57:30|7251.1|7248.3|7249.5|7246.7|7251.5|7248.7|7249.5|7246.7|19
1626969460000|2021-07-22 15:57:40|7249.6|7246.8|7249.5|7246.7|7249.6|7246.8|7249.5|7246.7|7
1626969470000|2021-07-22 15:57:50|7250.1|7247.3|7251.5|7248.7|7251.5|7248.7|7249.5|7246.7|19
1626969480000|2021-07-22 15:58:00|7251.1|7248.3|7252.1|7249.3|7252.5|7249.7|7251.1|7248.3|131
1626969490000|2021-07-22 15:58:10|7252|7249.2|7251.6|7248.8|7252.1|7249.3|7251.1|7248.3|21
1626969500000|2021-07-22 15:58:20|7252.1|7249.3|7251.5|7248.7|7252.1|7249.3|7251.5|7248.7|5
1626969510000|2021-07-22 15:58:30|7251.1|7248.3|7251.7|7248.9|7251.7|7248.9|7251.1|7248.3|8
1626969520000|2021-07-22 15:58:40|7252.1|7249.3|7252.6|7249.8|7252.7|7249.9|7251.5|7248.7|45
1626969530000|2021-07-22 15:58:50|7252.7|7249.9|7253.5|7250.7|7253.5|7250.7|7252.6|7249.8|93
1626969540000|2021-07-22 15:59:00|7253.1|7250.3|7256.1|7253.3|7256.7|7253.9|7253.1|7250.3|175
1626969550000|2021-07-22 15:59:10|7256.5|7253.7|7253.5|7250.7|7256.6|7253.8|7252.8|7250|46
1626969560000|2021-07-22 15:59:20|7252.8|7250|7252|7249.2|7253.7|7250.9|7252|7249.2|30
1626969570000|2021-07-22 15:59:30|7251.6|7248.8|7252.6|7249.8|7253.1|7250.3|7251.6|7248.8|4
1626969580000|2021-07-22 15:59:40|7253.1|7250.3|7254.5|7251.7|7254.5|7251.7|7252.6|7249.8|22
1626969590000|2021-07-22 15:59:50|7253.6|7250.8|7254.1|7251.3|7254.1|7251.3|7253.6|7250.8|6
1626969600000|2021-07-22 16:00:00|7254.5|7251.7|7254.6|7251.8|7255|7252.2|7254.1|7251.3|57
1626969610000|2021-07-22 16:00:10|7254.7|7251.9|7255.1|7252.3|7255.1|7252.3|7253.6|7250.8|14
1626969620000|2021-07-22 16:00:20|7255|7252.2|7255.1|7252.3|7255.6|7252.8|7255|7252.2|14
1626969630000|2021-07-22 16:00:30|7255.7|7252.9|7254.7|7251.9|7256.1|7253.3|7254.7|7251.9|22
1626969640000|2021-07-22 16:00:40|7254.6|7251.8|7255.1|7252.3|7256.1|7253.3|7254.6|7251.8|8
1626969650000|2021-07-22 16:00:50|7255.5|7252.7|7255|7252.2|7255.6|7252.8|7254.6|7251.8|14
1626969660000|2021-07-22 16:01:00|7254.7|7251.9|7255.6|7252.8|7255.7|7252.9|7254.7|7251.9|14
1626969670000|2021-07-22 16:01:10|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|5
1626969680000|2021-07-22 16:01:20|7255.5|7252.7|7254.1|7251.3|7255.5|7252.7|7253.5|7250.7|22
1626969690000|2021-07-22 16:01:30|7254.5|7251.7|7254|7251.2|7255|7252.2|7253.5|7250.7|17
1626969700000|2021-07-22 16:01:40|7254.5|7251.7|7255.1|7252.3|7255.1|7252.3|7254.1|7251.3|9
1626969710000|2021-07-22 16:01:50|7255|7252.2|7255.1|7252.3|7255.1|7252.3|7254.1|7251.3|30
1626969720000|2021-07-22 16:02:00|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.5|7252.7|39
1626969730000|2021-07-22 16:02:10|7256|7253.2|7256|7253.2|7256|7253.2|7255.6|7252.8|8
1626969740000|2021-07-22 16:02:20|7255.5|7252.7|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|10
1626969750000|2021-07-22 16:02:30|7256.6|7253.8|7256.7|7253.9|7256.7|7253.9|7256.6|7253.8|4
1626969760000|2021-07-22 16:02:40|7257.6|7254.8|7257|7254.2|7257.7|7254.9|7256.7|7253.9|21
1626969770000|2021-07-22 16:02:50|7256.6|7253.8|7262.6|7259.8|7267.8|7262.3|7256.6|7253.8|429
1626969780000|2021-07-22 16:03:00|7262.1|7259.3|7262.5|7259.7|7262.5|7259.7|7260.5|7257.7|40
1626969790000|2021-07-22 16:03:10|7261.6|7258.8|7261.6|7258.8|7262.1|7259.3|7260.5|7257.7|14
1626969800000|2021-07-22 16:03:20|7261.7|7258.9|7263.5|7260.7|7264.7|7261.9|7261.7|7258.9|109
1626969810000|2021-07-22 16:03:30|7263.1|7260.3|7262.7|7259.9|7263.1|7260.3|7261.7|7258.9|121
1626969820000|2021-07-22 16:03:40|7262.6|7259.8|7262.1|7259.3|7262.7|7259.9|7262.1|7259.3|51
1626969830000|2021-07-22 16:03:50|7261.7|7258.9|7261.7|7258.9|7262.2|7259.4|7260.7|7257.9|73
1626969840000|2021-07-22 16:04:00|7262.1|7259.3|7261.2|7258.4|7262.2|7259.4|7260.2|7257.4|61
1626969850000|2021-07-22 16:04:10|7261.1|7258.3|7261.7|7258.9|7262.7|7259.9|7261.1|7258.3|41
1626969860000|2021-07-22 16:04:20|7262.3|7259.5|7262.1|7259.3|7263.1|7260.3|7262.1|7259.3|33
1626969870000|2021-07-22 16:04:30|7261.7|7258.9|7262.1|7259.3|7262.1|7259.3|7260.6|7257.8|41
1626969880000|2021-07-22 16:04:40|7262.2|7259.4|7262.7|7259.9|7262.7|7259.9|7261.7|7258.9|159
1626969890000|2021-07-22 16:04:50|7263.2|7260.4|7262.7|7259.9|7263.2|7260.4|7261.7|7258.9|38
1626969900000|2021-07-22 16:05:00|7262.2|7259.4|7260.7|7257.9|7262.3|7259.5|7260.7|7257.9|20
1626969910000|2021-07-22 16:05:10|7260.6|7257.8|7260.7|7257.9|7260.7|7257.9|7258.1|7255.3|42
1626969920000|2021-07-22 16:05:20|7261.1|7258.3|7261.1|7258.3|7261.2|7258.4|7261.1|7258.3|14
1626969930000|2021-07-22 16:05:30|7261.2|7258.4|7261.1|7258.3|7261.6|7258.8|7261.1|7258.3|9
1626969940000|2021-07-22 16:05:40|7261.3|7258.5|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|35
1626969950000|2021-07-22 16:05:50|7261.5|7258.7|7261.7|7258.9|7261.7|7258.9|7261.5|7258.7|48
1626969960000|2021-07-22 16:06:00|7261.2|7258.4|7260.7|7257.9|7262.1|7259.3|7260.7|7257.9|6
1626969970000|2021-07-22 16:06:10|7261.1|7258.3|7261.5|7258.7|7262.1|7259.3|7261.1|7258.3|12
1626969980000|2021-07-22 16:06:20|7261.1|7258.3|7261.1|7258.3|7261.6|7258.8|7260.1|7257.3|43
1626969990000|2021-07-22 16:06:30|7261.2|7258.4|7261.1|7258.3|7261.2|7258.4|7260.1|7257.3|18
1626970000000|2021-07-22 16:06:40|7261.2|7258.4|7261.7|7258.9|7261.7|7258.9|7261.1|7258.3|14
1626970010000|2021-07-22 16:06:50|7262.1|7259.3|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|29
1626970020000|2021-07-22 16:07:00|7261.5|7258.7|7261.6|7258.8|7261.7|7258.9|7261.1|7258.3|5
1626970030000|2021-07-22 16:07:10|7261.7|7258.9|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|13
1626970040000|2021-07-22 16:07:20|7261.7|7258.9|7260.5|7257.7|7261.7|7258.9|7260.5|7257.7|13
1626970050000|2021-07-22 16:07:30|7260.6|7257.8|7260.1|7257.3|7261.5|7258.7|7260.1|7257.3|20
1626970060000|2021-07-22 16:07:40|7260.5|7257.7|7261|7258.2|7261|7258.2|7260.5|7257.7|34
1626970070000|2021-07-22 16:07:50|7260.7|7257.9|7260.6|7257.8|7261.6|7258.8|7260.6|7257.8|8
1626970080000|2021-07-22 16:08:00|7260.7|7257.9|7260.6|7257.8|7261.1|7258.3|7260.5|7257.7|3
1626970090000|2021-07-22 16:08:10|7260.5|7257.7|7259.1|7256.3|7260.5|7257.7|7258.6|7255.8|534
1626970100000|2021-07-22 16:08:20|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7259.5|7256.7|53
1626970110000|2021-07-22 16:08:30|7259.6|7256.8|7260.5|7257.7|7260.7|7257.9|7259.5|7256.7|26
1626970120000|2021-07-22 16:08:40|7261|7258.2|7259.5|7256.7|7261|7258.2|7259.5|7256.7|38
1626970130000|2021-07-22 16:08:50|7259.6|7256.8|7260|7257.2|7260|7257.2|7259.5|7256.7|16
1626970140000|2021-07-22 16:09:00|7260.5|7257.7|7261|7258.2|7261.5|7258.7|7260.5|7257.7|19
1626970150000|2021-07-22 16:09:10|7261.1|7258.3|7262.5|7259.7|7262.6|7259.8|7261.1|7258.3|44
1626970160000|2021-07-22 16:09:20|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.5|7259.7|16
1626970170000|2021-07-22 16:09:30|7263|7260.2|7263.6|7260.8|7264.5|7261.7|7263|7260.2|67
1626970180000|2021-07-22 16:09:40|7264|7261.2|7262.5|7259.7|7264|7261.2|7262.5|7259.7|35
1626970190000|2021-07-22 16:09:50|7262.1|7259.3|7261.1|7258.3|7262.1|7259.3|7260.7|7257.9|33
1626970200000|2021-07-22 16:10:00|7261.3|7258.5|7261.1|7258.3|7261.7|7258.9|7260.6|7257.8|62
1626970210000|2021-07-22 16:10:10|7261.5|7258.7|7260.5|7257.7|7261.6|7258.8|7260.5|7257.7|42
1626970220000|2021-07-22 16:10:20|7260.6|7257.8|7258.5|7255.7|7260.6|7257.8|7258.5|7255.7|30
1626970230000|2021-07-22 16:10:30|7258.1|7255.3|7259.6|7256.8|7259.7|7256.9|7257.7|7254.9|80
1626970240000|2021-07-22 16:10:40|7259.7|7256.9|7258.5|7255.7|7260.1|7257.3|7258.5|7255.7|27
1626970250000|2021-07-22 16:10:50|7258.1|7255.3|7257.1|7254.3|7258.1|7255.3|7256.5|7253.7|179
1626970260000|2021-07-22 16:11:00|7257.5|7254.7|7256.5|7253.7|7257.7|7254.9|7256.5|7253.7|48
1626970270000|2021-07-22 16:11:10|7256.6|7253.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|11
1626970280000|2021-07-22 16:11:20|7255.5|7252.7|7256.1|7253.3|7257.5|7254.7|7254.5|7251.7|187
1626970290000|2021-07-22 16:11:30|7255.7|7252.9|7255.2|7252.4|7256.2|7253.4|7255.1|7252.3|33
1626970300000|2021-07-22 16:11:40|7255.7|7252.9|7255.1|7252.3|7256.1|7253.3|7255.1|7252.3|31
1626970310000|2021-07-22 16:11:50|7255.2|7252.4|7254.7|7251.9|7255.7|7252.9|7254.7|7251.9|20
1626970320000|2021-07-22 16:12:00|7255.1|7252.3|7258.2|7255.4|7259.2|7256.4|7253.8|7251|70
1626970330000|2021-07-22 16:12:10|7258.3|7255.5|7259.7|7256.9|7259.7|7256.9|7258.2|7255.4|9
1626970340000|2021-07-22 16:12:20|7260.1|7257.3|7258.7|7255.9|7260.7|7257.9|7258.7|7255.9|14
1626970350000|2021-07-22 16:12:30|7258.8|7256|7258.7|7255.9|7259.7|7256.9|7258.7|7255.9|9
1626970360000|2021-07-22 16:12:40|7258.5|7255.7|7258.9|7256.1|7259.2|7256.4|7258.1|7255.3|19
1626970370000|2021-07-22 16:12:50|7259.7|7256.9|7258.7|7255.9|7259.7|7256.9|7258.7|7255.9|10
1626970380000|2021-07-22 16:13:00|7258.6|7255.8|7258.1|7255.3|7258.7|7255.9|7258.1|7255.3|29
1626970390000|2021-07-22 16:13:10|7258.2|7255.4|7257.7|7254.9|7258.2|7255.4|7257.2|7254.4|9
1626970400000|2021-07-22 16:13:20|7258.1|7255.3|7258.5|7255.7|7258.6|7255.8|7258.1|7255.3|3
1626970410000|2021-07-22 16:13:30|7258.1|7255.3|7258.7|7255.9|7259.1|7256.3|7258.1|7255.3|10
1626970420000|2021-07-22 16:13:40|7259.6|7256.8|7258.2|7255.4|7259.6|7256.8|7258.1|7255.3|6
1626970430000|2021-07-22 16:13:50|7258.1|7255.3|7258.1|7255.3|7258.7|7255.9|7257.7|7254.9|31
1626970440000|2021-07-22 16:14:00|7258.6|7255.8|7259.6|7256.8|7259.6|7256.8|7258.6|7255.8|9
1626970450000|2021-07-22 16:14:10|7259.7|7256.9|7259.7|7256.9|7260.5|7257.7|7259.5|7256.7|47
1626970460000|2021-07-22 16:14:20|7259.5|7256.7|7260.5|7257.7|7260.5|7257.7|7259.5|7256.7|101
1626970470000|2021-07-22 16:14:30|7260.1|7257.3|7258.1|7255.3|7260.1|7257.3|7258.1|7255.3|18
1626970480000|2021-07-22 16:14:40|7258.5|7255.7|7259.1|7256.3|7259.1|7256.3|7258.5|7255.7|3
1626970490000|2021-07-22 16:14:50|7259|7256.2|7259|7256.2|7259.9|7257.1|7259|7256.2|1
1626970500000|2021-07-22 16:15:00|7258.9|7256.1|7261|7258.2|7261.5|7258.7|7258.6|7255.8|93
1626970510000|2021-07-22 16:15:10|7261.1|7258.3|7262.6|7259.8|7263.5|7260.7|7261.1|7258.3|30
1626970520000|2021-07-22 16:15:20|7263|7260.2|7263.7|7260.9|7263.7|7260.9|7263|7260.2|32
1626970530000|2021-07-22 16:15:30|7263.6|7260.8|7265.5|7262.7|7265.7|7262.9|7263.6|7260.8|29
1626970540000|2021-07-22 16:15:40|7265.6|7262.8|7266.1|7263.3|7266.1|7263.3|7265.5|7262.7|17
1626970550000|2021-07-22 16:15:50|7266.5|7263.7|7268.1|7265.3|7269.7|7266.9|7266.5|7263.7|147
1626970560000|2021-07-22 16:16:00|7268.5|7265.7|7267.7|7264.9|7269.7|7266.9|7267.7|7264.9|24
1626970570000|2021-07-22 16:16:10|7268.1|7265.3|7268.2|7265.4|7269.6|7266.8|7268.1|7265.3|79
1626970580000|2021-07-22 16:16:20|7268.1|7265.3|7273.7|7270.9|7273.7|7270.9|7268.1|7265.3|342
1626970590000|2021-07-22 16:16:30|7274.7|7270.7|7278.1|7275.3|7278.5|7275.7|7274.7|7270.7|597
1626970600000|2021-07-22 16:16:40|7277.7|7274.9|7278.7|7275.9|7279.7|7276.9|7277.7|7274.9|46
1626970610000|2021-07-22 16:16:50|7278.6|7275.8|7281.7|7278.9|7281.7|7278.9|7278.6|7275.8|143
1626970620000|2021-07-22 16:17:00|7281.6|7278.8|7280.2|7277.4|7281.6|7278.8|7279.1|7276.3|36
1626970630000|2021-07-22 16:17:10|7280.1|7277.3|7279.2|7276.4|7281.1|7278.3|7278.7|7275.9|48
1626970640000|2021-07-22 16:17:20|7279.3|7276.5|7281.2|7278.4|7281.7|7278.9|7279.2|7276.4|54
1626970650000|2021-07-22 16:17:30|7281.7|7278.9|7281.7|7278.9|7282.6|7279.8|7280.5|7277.7|47
1626970660000|2021-07-22 16:17:40|7282.1|7279.3|7282.7|7279.9|7283.6|7280.8|7282.1|7279.3|50
1626970670000|2021-07-22 16:17:50|7283.1|7280.3|7282.3|7279.5|7285.7|7282.9|7282.2|7279.4|202
1626970680000|2021-07-22 16:18:00|7282.7|7279.9|7282.3|7279.5|7284.8|7282|7281.8|7279|170
1626970690000|2021-07-22 16:18:10|7282.4|7279.6|7279.9|7277.1|7282.4|7279.6|7279.3|7276.5|314
1626970700000|2021-07-22 16:18:20|7280.3|7277.5|7279.3|7276.5|7280.7|7277.9|7279.3|7276.5|42
1626970710000|2021-07-22 16:18:30|7279.7|7276.9|7279.7|7276.9|7280.6|7277.8|7279.3|7276.5|279
1626970720000|2021-07-22 16:18:40|7279.9|7277.1|7277.9|7275.1|7280.7|7277.9|7277.3|7274.5|125
1626970730000|2021-07-22 16:18:50|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|7277.8|7275|5
1626970740000|2021-07-22 16:19:00|7278.2|7275.4|7278.7|7275.9|7278.8|7276|7277.3|7274.5|35
1626970750000|2021-07-22 16:19:10|7279.2|7276.4|7278.7|7275.9|7279.7|7276.9|7277.8|7275|21
1626970760000|2021-07-22 16:19:20|7278.5|7275.7|7279.7|7276.9|7279.7|7276.9|7277.7|7274.9|41
1626970770000|2021-07-22 16:19:30|7280.2|7277.4|7280.2|7277.4|7280.7|7277.9|7280.1|7277.3|25
1626970780000|2021-07-22 16:19:40|7280.7|7277.9|7280.3|7277.5|7281.7|7278.9|7279.7|7276.9|151
1626970790000|2021-07-22 16:19:50|7280.2|7277.4|7279.8|7277|7280.3|7277.5|7279.7|7276.9|21
1626970800000|2021-07-22 16:20:00|7279.9|7277.1|7279.8|7277|7280.2|7277.4|7279.7|7276.9|8
1626970810000|2021-07-22 16:20:10|7280.3|7277.5|7279.8|7277|7280.3|7277.5|7279.2|7276.4|6
1626970820000|2021-07-22 16:20:20|7279.7|7276.9|7279.8|7277|7281.2|7278.4|7279.7|7276.9|229
1626970830000|2021-07-22 16:20:30|7280.3|7277.5|7280.7|7277.9|7280.8|7278|7279.8|7277|2
1626970840000|2021-07-22 16:20:40|7280.3|7277.5|7280.2|7277.4|7280.3|7277.5|7279.7|7276.9|42
1626970850000|2021-07-22 16:20:50|7279.9|7277.1|7278.8|7276|7280.3|7277.5|7278.8|7276|13
1626970860000|2021-07-22 16:21:00|7277.8|7275|7278.7|7275.9|7278.8|7276|7277.8|7275|9
1626970870000|2021-07-22 16:21:10|7280.3|7277.5|7278.8|7276|7280.7|7277.9|7278.8|7276|40
1626970880000|2021-07-22 16:21:20|7278|7275.2|7276.2|7273.4|7278|7275.2|7274.8|7272|57
1626970890000|2021-07-22 16:21:30|7275.8|7273|7273.8|7271|7275.9|7273.1|7273.7|7270.9|21
1626970900000|2021-07-22 16:21:40|7273.9|7271.1|7274.9|7272.1|7274.9|7272.1|7273.7|7270.9|106
1626970910000|2021-07-22 16:21:50|7274.8|7272|7275.9|7273.1|7276.2|7273.4|7274.2|7271.4|30
1626970920000|2021-07-22 16:22:00|7276.3|7273.5|7276.2|7273.4|7276.7|7273.9|7275.2|7272.4|9
1626970930000|2021-07-22 16:22:10|7275.7|7272.9|7274.9|7272.1|7276.3|7273.5|7274.9|7272.1|36
1626970940000|2021-07-22 16:22:20|7275.8|7273|7275.9|7273.1|7276.4|7273.6|7275.4|7272.6|27
1626970950000|2021-07-22 16:22:30|7275.8|7273|7274.8|7272|7275.8|7273|7274.8|7272|8
1626970960000|2021-07-22 16:22:40|7274.4|7271.6|7274.9|7272.1|7274.9|7272.1|7273.8|7271|27
1626970970000|2021-07-22 16:22:50|7274.8|7272|7275.9|7273.1|7275.9|7273.1|7274.8|7272|15
1626970980000|2021-07-22 16:23:00|7276.9|7274.1|7276.9|7274.1|7277.3|7274.5|7276.7|7273.9|7
1626970990000|2021-07-22 16:23:10|7276.8|7274|7276.8|7274|7277.3|7274.5|7275.9|7273.1|13
1626971000000|2021-07-22 16:23:20|7276.9|7274.1|7276.3|7273.5|7277.8|7275|7275.9|7273.1|10
1626971010000|2021-07-22 16:23:30|7275.9|7273.1|7276.9|7274.1|7276.9|7274.1|7274.9|7272.1|43
1626971020000|2021-07-22 16:23:40|7277.4|7274.6|7279.8|7277|7280.3|7277.5|7277.4|7274.6|27
1626971030000|2021-07-22 16:23:50|7279.4|7276.6|7278.8|7276|7280.7|7277.9|7278.3|7275.5|82
1626971040000|2021-07-22 16:24:00|7278.3|7275.5|7278.3|7275.5|7278.8|7276|7277.8|7275|10
1626971050000|2021-07-22 16:24:10|7277.9|7275.1|7276.4|7273.6|7277.9|7275.1|7276.3|7273.5|14
1626971060000|2021-07-22 16:24:20|7276.3|7273.5|7276.3|7273.5|7276.9|7274.1|7276.3|7273.5|10
1626971070000|2021-07-22 16:24:30|7276.4|7273.6|7274.8|7272|7276.8|7274|7274.3|7271.5|719
1626971080000|2021-07-22 16:24:40|7274.7|7271.9|7275.3|7272.5|7275.7|7272.9|7274.3|7271.5|6
1626971090000|2021-07-22 16:24:50|7275.7|7272.9|7277.2|7274.4|7277.8|7275|7275.7|7272.9|41
1626971100000|2021-07-22 16:25:00|7277.3|7274.5|7277.8|7275|7278.7|7275.9|7276.7|7273.9|17
1626971110000|2021-07-22 16:25:10|7278.3|7275.5|7279.3|7276.5|7279.7|7276.9|7278.3|7275.5|11
1626971120000|2021-07-22 16:25:20|7279.7|7276.9|7278.9|7276.1|7279.7|7276.9|7277.8|7275|11
1626971130000|2021-07-22 16:25:30|7279.3|7276.5|7278.6|7275.8|7279.3|7276.5|7278.6|7275.8|9
1626971140000|2021-07-22 16:25:40|7277.7|7274.9|7278.6|7275.8|7278.7|7275.9|7277.7|7274.9|6
1626971150000|2021-07-22 16:25:50|7277.7|7274.9|7276.8|7274|7278.2|7275.4|7276.4|7273.6|24
1626971160000|2021-07-22 16:26:00|7276.9|7274.1|7276.8|7274|7277.8|7275|7276.8|7274|6
1626971170000|2021-07-22 16:26:10|7276.7|7273.9|7274.3|7271.5|7276.7|7273.9|7274.3|7271.5|14
1626971180000|2021-07-22 16:26:20|7274.4|7271.6|7274.7|7271.9|7274.8|7272|7272.9|7270.1|90
1626971190000|2021-07-22 16:26:30|7274.8|7272|7274.8|7272|7274.8|7272|7273.9|7271.1|10
1626971200000|2021-07-22 16:26:40|7274.9|7272.1|7274.8|7272|7275.7|7272.9|7274.7|7271.9|24
1626971210000|2021-07-22 16:26:50|7275.3|7272.5|7274.8|7272|7275.3|7272.5|7274.8|7272|3
1626971220000|2021-07-22 16:27:00|7275.7|7272.9|7275.7|7272.9|7276.2|7273.4|7275.7|7272.9|7
1626971230000|2021-07-22 16:27:10|7275.8|7273|7277.3|7274.5|7277.3|7274.5|7275.8|7273|4
1626971240000|2021-07-22 16:27:20|7277.7|7274.9|7277.7|7274.9|7278.3|7275.5|7277.7|7274.9|38
1626971250000|2021-07-22 16:27:30|7278.3|7275.5|7278.7|7275.9|7279.1|7276.3|7277.2|7274.4|158
1626971260000|2021-07-22 16:27:40|7278.8|7276|7279.8|7277|7280.6|7277.8|7278.7|7275.9|38
1626971270000|2021-07-22 16:27:50|7280.7|7277.9|7280.2|7277.4|7281.6|7278.8|7279.7|7276.9|18
1626971280000|2021-07-22 16:28:00|7280.1|7277.3|7279.7|7276.9|7280.1|7277.3|7279.3|7276.5|7
1626971300000|2021-07-22 16:28:20|7279.8|7277|7281.7|7278.9|7281.7|7278.9|7279.8|7277|18
1626971310000|2021-07-22 16:28:30|||||||||3
1626971320000|2021-07-22 16:28:40|7282.1|7279.3|7279.3|7276.5|7282.1|7279.3|7279.3|7276.5|59
1626971330000|2021-07-22 16:28:50|7278.9|7276.1|7278.3|7275.5|7278.9|7276.1|7277.8|7275|27
1626971340000|2021-07-22 16:29:00|7278.7|7275.9|7279.3|7276.5|7279.3|7276.5|7277.8|7275|51
1626971350000|2021-07-22 16:29:10|7279.8|7277|7279.8|7277|7279.9|7277.1|7279.8|7277|2
1626971360000|2021-07-22 16:29:20|7279.7|7276.9|7279.7|7276.9|7279.9|7277.1|7278.8|7276|342
1626971370000|2021-07-22 16:29:30|7280.3|7277.5|7280.3|7277.5|7280.7|7277.9|7279.7|7276.9|7
1626971380000|2021-07-22 16:29:40|7280.7|7277.9|7279.8|7277|7281.3|7278.5|7279.7|7276.9|11
1626971390000|2021-07-22 16:29:50|7280.2|7277.4|7280.2|7277.4|7280.3|7277.5|7279.3|7276.5|10
1626971400000|2021-07-22 16:30:00|7280.3|7277.5|7282.9|7280.1|7283.9|7281.1|7280.3|7277.5|83
1626971410000|2021-07-22 16:30:10|7282.8|7280|7283.8|7281|7283.8|7281|7282.8|7280|31
1626971420000|2021-07-22 16:30:20|7284.3|7281.5|7284.9|7282.1|7285.9|7283.1|7284.3|7281.5|41
1626971430000|2021-07-22 16:30:30|7285.3|7282.5|7284.7|7281.9|7285.3|7282.5|7284.7|7281.9|212
1626971440000|2021-07-22 16:30:40|7283.7|7280.9|7283.2|7280.4|7283.7|7280.9|7283.2|7280.4|28
1626971450000|2021-07-22 16:30:50|7283.9|7281.1|7287.7|7284.9|7288.9|7286.1|7283.9|7281.1|671
1626971460000|2021-07-22 16:31:00|7287.3|7284.5|7286.7|7283.9|7288.3|7285.5|7286.7|7283.9|35
1626971470000|2021-07-22 16:31:10|7286.9|7284.1|7285.7|7282.9|7287.3|7284.5|7285.7|7282.9|4
1626971480000|2021-07-22 16:31:20|7287.9|7285.1|7286.9|7284.1|7287.9|7285.1|7285.7|7282.9|55
1626971490000|2021-07-22 16:31:30|7286.8|7284|7286.9|7284.1|7287.9|7285.1|7286.3|7283.5|77
1626971500000|2021-07-22 16:31:40|7286.7|7283.9|7287.9|7285.1|7288.3|7285.5|7285.9|7283.1|24
1626971510000|2021-07-22 16:31:50|7288.2|7285.4|7286.7|7283.9|7288.3|7285.5|7286.7|7283.9|17
1626971520000|2021-07-22 16:32:00|7286.3|7283.5|7288.9|7286.1|7288.9|7286.1|7286.3|7283.5|35
1626971530000|2021-07-22 16:32:10|7289.4|7286.6|7289.3|7286.5|7289.4|7286.6|7288.7|7285.9|39
1626971540000|2021-07-22 16:32:20|7289.4|7286.6|7289.3|7286.5|7289.8|7287|7289.3|7286.5|6
1626971550000|2021-07-22 16:32:30|7288.9|7286.1|7288.3|7285.5|7288.9|7286.1|7288.3|7285.5|8
1626971560000|2021-07-22 16:32:40|7288.8|7286|7289.9|7287.1|7289.9|7287.1|7288.8|7286|29
1626971570000|2021-07-22 16:32:50|7290.3|7287.5|7287.8|7285|7290.4|7287.6|7287.8|7285|21
1626971580000|2021-07-22 16:33:00|7287.9|7285.1|7287.3|7284.5|7287.9|7285.1|7287.3|7284.5|26
1626971590000|2021-07-22 16:33:10|7286.9|7284.1|7288.8|7286|7289.3|7286.5|7286.9|7284.1|53
1626971600000|2021-07-22 16:33:20|7288.9|7286.1|7289.7|7286.9|7290.3|7287.5|7288.8|7286|7
1626971610000|2021-07-22 16:33:30|7289.3|7286.5|7287.7|7284.9|7289.3|7286.5|7287.7|7284.9|7
1626971620000|2021-07-22 16:33:40|7287.5|7284.7|7287.9|7285.1|7288.3|7285.5|7286.9|7284.1|58
1626971630000|2021-07-22 16:33:50|7288.4|7285.6|7288.8|7286|7289.8|7287|7288.4|7285.6|4
1626971640000|2021-07-22 16:34:00|7288.9|7286.1|7289.3|7286.5|7289.9|7287.1|7288.9|7286.1|2
1626971650000|2021-07-22 16:34:10|7289.8|7287|7289.8|7287|7292|7289.2|7289.6|7286.8|147
1626971660000|2021-07-22 16:34:20|7289.9|7287.1|7289.3|7286.5|7289.9|7287.1|7289.3|7286.5|41
1626971670000|2021-07-22 16:34:30|7289.4|7286.6|7288.8|7286|7289.9|7287.1|7288.1|7285.3|23
1626971680000|2021-07-22 16:34:40|7289.3|7286.5|7289.8|7287|7290.6|7287.8|7289.3|7286.5|41
1626971690000|2021-07-22 16:34:50|7290.3|7287.5|7291.8|7289|7292.1|7289.3|7290.3|7287.5|18
1626971700000|2021-07-22 16:35:00|7291.6|7288.8|7291.9|7289.1|7291.9|7289.1|7291.1|7288.3|55
1626971710000|2021-07-22 16:35:10|7292.3|7289.5|7293.9|7291.1|7293.9|7291.1|7292.3|7289.5|39
1626971720000|2021-07-22 16:35:20|7293.8|7291|7294.9|7292.1|7294.9|7292.1|7292.9|7290.1|279
1626971730000|2021-07-22 16:35:30|7294.8|7292|7293.9|7291.1|7294.8|7292|7293.9|7291.1|8
1626971740000|2021-07-22 16:35:40|7292.9|7290.1|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|24
1626971750000|2021-07-22 16:35:50|7293.3|7290.5|7291|7288.2|7293.3|7290.5|7290.9|7288.1|60
1626971760000|2021-07-22 16:36:00|7291.8|7289|7292.5|7289.7|7292.5|7289.7|7290.3|7287.5|801
1626971770000|2021-07-22 16:36:10|7292.1|7289.3|7291.1|7288.3|7292.5|7289.7|7291|7288.2|69
1626971780000|2021-07-22 16:36:20|7291.5|7288.7|7291.9|7289.1|7292|7289.2|7291.5|7288.7|5
1626971790000|2021-07-22 16:36:30|7291.5|7288.7|7289.6|7286.8|7291.5|7288.7|7289.1|7286.3|47
1626971800000|2021-07-22 16:36:40|7289.5|7286.7|7288.1|7285.3|7289.7|7286.9|7287|7284.2|10
1626971810000|2021-07-22 16:36:50|7288|7285.2|7289.6|7286.8|7289.6|7286.8|7287.1|7284.3|89
1626971820000|2021-07-22 16:37:00|7289.5|7286.7|7290.5|7287.7|7291.1|7288.3|7289.5|7286.7|33
1626971830000|2021-07-22 16:37:10|7291.1|7288.3|7290.5|7287.7|7291.1|7288.3|7290.5|7287.7|20
1626971840000|2021-07-22 16:37:20|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7289.1|7286.3|239
1626971850000|2021-07-22 16:37:30|7290.6|7287.8|7289.5|7286.7|7290.6|7287.8|7289.5|7286.7|16
1626971860000|2021-07-22 16:37:40|7289.9|7287.1|7290.1|7287.3|7290.5|7287.7|7289.9|7287.1|20
1626971870000|2021-07-22 16:37:50|7290.5|7287.7|7288.5|7285.7|7290.5|7287.7|7288.5|7285.7|27
1626971880000|2021-07-22 16:38:00|7289|7286.2|7288.5|7285.7|7289.1|7286.3|7288.5|7285.7|8
1626971890000|2021-07-22 16:38:10|7287.9|7285.1|7288.5|7285.7|7289|7286.2|7287.9|7285.1|31
1626971900000|2021-07-22 16:38:20|7288|7285.2|7285.5|7282.7|7288.5|7285.7|7285.5|7282.7|109
1626971910000|2021-07-22 16:38:30|7285.9|7283.1|7284.9|7282.1|7285.9|7283.1|7284.9|7282.1|27
1626971920000|2021-07-22 16:38:40|7283.9|7281.1|7282.1|7279.3|7284.9|7282.1|7281.5|7278.7|101
1626971930000|2021-07-22 16:38:50|7282.9|7280.1|7283|7280.2|7283.1|7280.3|7281.1|7278.3|43
1626971940000|2021-07-22 16:39:00|7283.4|7280.6|7285|7282.2|7286.5|7283.7|7283.4|7280.6|50
1626971950000|2021-07-22 16:39:10|7284.9|7282.1|7283.5|7280.7|7285.1|7282.3|7283.5|7280.7|13
1626971960000|2021-07-22 16:39:20|7283.9|7281.1|7284.9|7282.1|7284.9|7282.1|7283.9|7281.1|26
1626971970000|2021-07-22 16:39:30|7284.1|7281.3|7282.9|7280.1|7284.6|7281.8|7282.9|7280.1|11
1626971980000|2021-07-22 16:39:40|7282.1|7279.3|7279.9|7277.1|7282.1|7279.3|7279.9|7277.1|65
1626971990000|2021-07-22 16:39:50|7280.4|7277.6|7281.4|7278.6|7281.9|7279.1|7280.4|7277.6|61
1626972000000|2021-07-22 16:40:00|7282.5|7279.7|7284.4|7281.6|7285.6|7282.8|7282.5|7279.7|57
1626972010000|2021-07-22 16:40:10|7283.9|7281.1|7283.8|7281|7284|7281.2|7283|7280.2|9
1626972020000|2021-07-22 16:40:20|7284.3|7281.5|7285.5|7282.7|7285.5|7282.7|7283.8|7281|16
1626972030000|2021-07-22 16:40:30|7285.8|7283|7284.7|7281.9|7285.8|7283|7284.3|7281.5|41
1626972040000|2021-07-22 16:40:40|7284.2|7281.4|7284|7281.2|7284.2|7281.4|7282.8|7280|7
1626972050000|2021-07-22 16:40:50|7283.8|7281|7282.8|7280|7283.8|7281|7281.8|7279|36
1626972060000|2021-07-22 16:41:00|7282.5|7279.7|7282.3|7279.5|7283.1|7280.3|7281.8|7279|30
1626972070000|2021-07-22 16:41:10|7282|7279.2|7279.8|7277|7282.3|7279.5|7279.8|7277|89
1626972080000|2021-07-22 16:41:20|7279.5|7276.7|7281.1|7278.3|7281.1|7278.3|7279.5|7276.7|143
1626972090000|2021-07-22 16:41:30|7281.5|7278.7|7280.8|7278|7281.5|7278.7|7280.8|7278|12
1626972100000|2021-07-22 16:41:40|7280.5|7277.7|7281.8|7279|7281.8|7279|7280.5|7277.7|9
1626972110000|2021-07-22 16:41:50|7282.5|7279.7|7282.8|7280|7283.1|7280.3|7282.5|7279.7|5
1626972120000|2021-07-22 16:42:00|7283|7280.2|7285|7282.2|7286.5|7283.7|7283|7280.2|30
1626972130000|2021-07-22 16:42:10|7285.2|7282.4|7284.8|7282|7285.2|7282.4|7283.8|7281|3
1626972140000|2021-07-22 16:42:20|7285|7282.2|7283|7280.2|7285|7282.2|7282.8|7280|20
1626972150000|2021-07-22 16:42:30|7282.6|7279.8|7280.8|7278|7282.8|7280|7280.8|7278|413
1626972160000|2021-07-22 16:42:40|7281.3|7278.5|7280.8|7278|7281.3|7278.5|7280.8|7278|10
1626972170000|2021-07-22 16:42:50|7281|7278.2|7280.3|7277.5|7281.5|7278.7|7278.8|7276|164
1626972180000|2021-07-22 16:43:00|7280.2|7277.4|7280.3|7277.5|7280.8|7278|7278.8|7276|158
1626972190000|2021-07-22 16:43:10|7280.8|7278|7279.8|7277|7280.8|7278|7279.3|7276.5|4
1626972200000|2021-07-22 16:43:20|7280.8|7278|7281.3|7278.5|7281.9|7279.1|7280.8|7278|30
1626972210000|2021-07-22 16:43:30|7281.4|7278.6|7281.3|7278.5|7281.4|7278.6|7281.3|7278.5|8
1626972220000|2021-07-22 16:43:40|7281.2|7278.4|7279.8|7277|7281.2|7278.4|7279.8|7277|15
1626972230000|2021-07-22 16:43:50|7280.3|7277.5|7279.3|7276.5|7280.3|7277.5|7279.2|7276.4|21
1626972240000|2021-07-22 16:44:00|7279.8|7277|7280.8|7278|7281.8|7279|7279.8|7277|35
1626972250000|2021-07-22 16:44:10|7281.8|7279|7280.8|7278|7281.8|7279|7280.3|7277.5|19
1626972260000|2021-07-22 16:44:20|7281.1|7278.3|7281.4|7278.6|7281.8|7279|7280.8|7278|23
1626972270000|2021-07-22 16:44:30|7281.3|7278.5|7280.8|7278|7281.8|7279|7280.8|7278|12
1626972280000|2021-07-22 16:44:40|7280.9|7278.1|7281.3|7278.5|7281.8|7279|7280.9|7278.1|2
1626972290000|2021-07-22 16:44:50|7281.4|7278.6|7281.8|7279|7281.8|7279|7281.4|7278.6|12
1626972300000|2021-07-22 16:45:00|7282.8|7280|7284.7|7281.9|7286.2|7283.4|7282.8|7280|47
1626972310000|2021-07-22 16:45:10|7284.2|7281.4|7284.7|7281.9|7284.7|7281.9|7284.2|7281.4|2
1626972320000|2021-07-22 16:45:20|7284.6|7281.8|7283.4|7280.6|7284.6|7281.8|7281.2|7278.4|43
1626972330000|2021-07-22 16:45:30|7283.3|7280.5|7281.3|7278.5|7283.3|7280.5|7280.3|7277.5|9
1626972340000|2021-07-22 16:45:40|7282.2|7279.4|7281.8|7279|7282.2|7279.4|7280.8|7278|15
1626972350000|2021-07-22 16:45:50|7281.7|7278.9|7282.3|7279.5|7282.7|7279.9|7281.7|7278.9|9
1626972360000|2021-07-22 16:46:00|7282.7|7279.9|7282.7|7279.9|7283.8|7281|7282.7|7279.9|4
1626972370000|2021-07-22 16:46:10|7282.8|7280|7282.6|7279.8|7282.8|7280|7282.6|7279.8|1
1626972380000|2021-07-22 16:46:20|7282.1|7279.3|7281.6|7278.8|7282.1|7279.3|7281.6|7278.8|3
1626972390000|2021-07-22 16:46:30|7281.7|7278.9|7280.6|7277.8|7282.2|7279.4|7280.6|7277.8|1
1626972400000|2021-07-22 16:46:40|7280.8|7278|7279.4|7276.6|7281.8|7279|7279.2|7276.4|8
1626972410000|2021-07-22 16:46:50|7279.8|7277|7280.6|7277.8|7280.7|7277.9|7279.8|7277|5
1626972420000|2021-07-22 16:47:00|7279.8|7277|7282.8|7280|7282.8|7280|7279.8|7277|12
1626972430000|2021-07-22 16:47:10|7281.8|7279|7282.2|7279.4|7282.7|7279.9|7281.7|7278.9|3
1626972440000|2021-07-22 16:47:20|7281.7|7278.9|7281.7|7278.9|7281.8|7279|7281.7|7278.9|2
1626972450000|2021-07-22 16:47:30|7281.6|7278.8|7281.7|7278.9|7281.7|7278.9|7281.6|7278.8|3
1626972460000|2021-07-22 16:47:40|7281.6|7278.8|7281.7|7278.9|7281.8|7279|7281.6|7278.8|13
1626972470000|2021-07-22 16:47:50|7281.6|7278.8|7281.6|7278.8|7281.7|7278.9|7281.6|7278.8|0
1626972480000|2021-07-22 16:48:00|7281.7|7278.9|7284.2|7281.4|7284.2|7281.4|7281.7|7278.9|17
1626972490000|2021-07-22 16:48:10|7284.6|7281.8|7282.6|7279.8|7284.6|7281.8|7282.6|7279.8|149
1626972500000|2021-07-22 16:48:20|7282.1|7279.3|7281.7|7278.9|7282.1|7279.3|7281.6|7278.8|6
1626972510000|2021-07-22 16:48:30|7281.6|7278.8|7281.8|7279|7282.2|7279.4|7281.6|7278.8|23
1626972520000|2021-07-22 16:48:40|7282.2|7279.4|7281.7|7278.9|7282.8|7280|7281.7|7278.9|35
1626972530000|2021-07-22 16:48:50|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7281.7|7278.9|8
1626972540000|2021-07-22 16:49:00|7282.3|7279.5|7285.2|7282.4|7286.2|7283.4|7282.3|7279.5|111
1626972550000|2021-07-22 16:49:10|7284.6|7281.8|7284.4|7281.6|7284.6|7281.8|7283.8|7281|3
1626972560000|2021-07-22 16:49:20|7284.8|7282|7284.9|7282.1|7285.4|7282.6|7284.8|7282|14
1626972570000|2021-07-22 16:49:30|7285.3|7282.5|7285.3|7282.5|7285.4|7282.6|7284.8|7282|22
1626972580000|2021-07-22 16:49:40|7285.4|7282.6|7287.3|7284.5|7287.8|7285|7284.8|7282|250
1626972590000|2021-07-22 16:49:50|7286.8|7284|7287.8|7285|7288|7285.2|7286.8|7284|49
1626972600000|2021-07-22 16:50:00|7287.9|7285.1|7288.8|7286|7288.8|7286|7287.2|7284.4|50
1626972610000|2021-07-22 16:50:10|7287.9|7285.1|7287.2|7284.4|7288.2|7285.4|7286.3|7283.5|19
1626972620000|2021-07-22 16:50:20|7286.9|7284.1|7286.9|7284.1|7287.3|7284.5|7285.8|7283|19
1626972630000|2021-07-22 16:50:30|7287.3|7284.5|7286.8|7284|7287.8|7285|7286.8|7284|7
1626972640000|2021-07-22 16:50:40|7287.3|7284.5|7286.8|7284|7287.3|7284.5|7286.8|7284|2
1626972650000|2021-07-22 16:50:50|7286.9|7284.1|7286.8|7284|7287.8|7285|7286.8|7284|22
1626972660000|2021-07-22 16:51:00|7287.8|7285|7286.4|7283.6|7287.8|7285|7286.4|7283.6|13
1626972670000|2021-07-22 16:51:10|7287.2|7284.4|7287.3|7284.5|7287.8|7285|7287.2|7284.4|3
1626972680000|2021-07-22 16:51:20|7287.4|7284.6|7287.8|7285|7288.3|7285.5|7287.4|7284.6|22
1626972690000|2021-07-22 16:51:30|7287.3|7284.5|7286.9|7284.1|7287.8|7285|7286.8|7284|4
1626972700000|2021-07-22 16:51:40|7286.8|7284|7286.9|7284.1|7286.9|7284.1|7286.8|7284|8
1626972710000|2021-07-22 16:51:50|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7286.8|7284|1
1626972720000|2021-07-22 16:52:00|7287.2|7284.4|7286.8|7284|7287.3|7284.5|7286.8|7284|46
1626972730000|2021-07-22 16:52:10|7287|7284.2|7286|7283.2|7287.8|7285|7286|7283.2|38
1626972740000|2021-07-22 16:52:20|7286.4|7283.6|7285.4|7282.6|7286.8|7284|7284.9|7282.1|96
1626972750000|2021-07-22 16:52:30|7285.8|7283|7286.3|7283.5|7286.3|7283.5|7285.8|7283|5
1626972760000|2021-07-22 16:52:40|7286.4|7283.6|7286.3|7283.5|7286.4|7283.6|7285.8|7283|9
1626972770000|2021-07-22 16:52:50|7286.2|7283.4|7287.4|7284.6|7288.8|7286|7285.8|7283|68
1626972780000|2021-07-22 16:53:00|7287.8|7285|7288.4|7285.6|7289.4|7286.6|7287.8|7285|6
1626972790000|2021-07-22 16:53:10|7288.8|7286|7288.4|7285.6|7288.8|7286|7287.8|7285|28
1626972800000|2021-07-22 16:53:20|7288|7285.2|7287.4|7284.6|7288|7285.2|7287.4|7284.6|27
1626972810000|2021-07-22 16:53:30|7287.8|7285|7286.8|7284|7287.8|7285|7286.8|7284|4
1626972820000|2021-07-22 16:53:40|7286.9|7284.1|7287.9|7285.1|7288.8|7286|7286.8|7284|38
1626972830000|2021-07-22 16:53:50|7288.2|7285.4|7288.3|7285.5|7288.8|7286|7287.8|7285|1
1626972840000|2021-07-22 16:54:00|7287.8|7285|7286.8|7284|7288.4|7285.6|7286.8|7284|43
1626972850000|2021-07-22 16:54:10|7287.2|7284.4|7287.9|7285.1|7287.9|7285.1|7286.8|7284|4
1626972860000|2021-07-22 16:54:20|7287.8|7285|7289.3|7286.5|7289.8|7287|7287.8|7285|34
1626972870000|2021-07-22 16:54:30|7289.4|7286.6|7289.4|7286.6|7290.8|7288|7288.8|7286|34
1626972880000|2021-07-22 16:54:40|7289.3|7286.5|7288.8|7286|7289.9|7287.1|7288.8|7286|23
1626972890000|2021-07-22 16:54:50|7287.9|7285.1|7288.4|7285.6|7288.5|7285.7|7287.9|7285.1|3
1626972900000|2021-07-22 16:55:00|7288.9|7286.1|7288.4|7285.6|7288.9|7286.1|7288.4|7285.6|6
1626972910000|2021-07-22 16:55:10|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|14
1626972920000|2021-07-22 16:55:20|7289|7286.2|7290.4|7287.6|7290.9|7288.1|7289|7286.2|29
1626972930000|2021-07-22 16:55:30|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7289.9|7287.1|2
1626972940000|2021-07-22 16:55:40|7289.9|7287.1|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|50
1626972950000|2021-07-22 16:55:50|7289|7286.2|7289|7286.2|7289|7286.2|7288.9|7286.1|7
1626972960000|2021-07-22 16:56:00|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7287.4|7284.6|23
1626972970000|2021-07-22 16:56:10|7288.4|7285.6|7287.9|7285.1|7288.8|7286|7287.9|7285.1|35
1626972980000|2021-07-22 16:56:20|7287.8|7285|7290|7287.2|7290|7287.2|7287.8|7285|142
1626972990000|2021-07-22 16:56:30|7290.4|7287.6|7290|7287.2|7290.4|7287.6|7289.9|7287.1|81
1626973000000|2021-07-22 16:56:40|7289.8|7287|7289.4|7286.6|7289.8|7287|7289.4|7286.6|26
1626973010000|2021-07-22 16:56:50|7288.8|7286|7290|7287.2|7290|7287.2|7288.4|7285.6|34
1626973020000|2021-07-22 16:57:00|7289.9|7287.1|7291.8|7289|7292.8|7290|7289.9|7287.1|67
1626973030000|2021-07-22 16:57:10|7292.4|7289.6|7292.8|7290|7292.8|7290|7291.9|7289.1|30
1626973040000|2021-07-22 16:57:20|7292.9|7290.1|7294|7291.2|7294|7291.2|7292.9|7290.1|72
1626973050000|2021-07-22 16:57:30|7293|7290.2|7294|7291.2|7294|7291.2|7293|7290.2|130
1626973060000|2021-07-22 16:57:40|7294.4|7291.6|7293|7290.2|7294.4|7291.6|7292.9|7290.1|51
1626973070000|2021-07-22 16:57:50|7292.9|7290.1|7291.8|7289|7292.9|7290.1|7291.8|7289|76
1626973080000|2021-07-22 16:58:00|7292|7289.2|7292.4|7289.6|7292.5|7289.7|7292|7289.2|14
1626973090000|2021-07-22 16:58:10|7292.8|7290|7293|7290.2|7293|7290.2|7292.8|7290|33
1626973100000|2021-07-22 16:58:20|7292.8|7290|7293|7290.2|7293|7290.2|7292.4|7289.6|18
1626973110000|2021-07-22 16:58:30|7292.9|7290.1|7292.8|7290|7293|7290.2|7292.8|7290|54
1626973120000|2021-07-22 16:58:40|7292.9|7290.1|7291.8|7289|7292.9|7290.1|7290.8|7288|147
1626973130000|2021-07-22 16:58:50|7291|7288.2|7287.8|7285|7291|7288.2|7287.8|7285|74
1626973140000|2021-07-22 16:59:00|7288|7285.2|7287.4|7284.6|7288.4|7285.6|7287.4|7284.6|69
1626973150000|2021-07-22 16:59:10|7287.8|7285|7288.3|7285.5|7288.4|7285.6|7287.8|7285|28
1626973160000|2021-07-22 16:59:20|7288.4|7285.6|7289.2|7286.4|7289.4|7286.6|7288.3|7285.5|21
1626973170000|2021-07-22 16:59:30|7288.8|7286|7290.4|7287.6|7290.4|7287.6|7288.8|7286|56
1626973180000|2021-07-22 16:59:40|7290|7287.2|7290|7287.2|7290.4|7287.6|7289.9|7287.1|23
1626973190000|2021-07-22 16:59:50|7290.4|7287.6|7290.8|7288|7291.8|7289|7290.4|7287.6|23
1626973200000|2021-07-22 17:00:00|7290.9|7288.1|7293.4|7290.6|7293.4|7290.6|7290.9|7288.1|101
1626973210000|2021-07-22 17:00:10|7293|7290.2|7292.4|7289.6|7293|7290.2|7291.8|7289|54
1626973220000|2021-07-22 17:00:20|7292|7289.2|7291.4|7288.6|7292|7289.2|7291.4|7288.6|119
1626973230000|2021-07-22 17:00:30|7291|7288.2|7291.3|7288.5|7291.4|7288.6|7290.8|7288|8
1626973240000|2021-07-22 17:00:40|7291.4|7288.6|7290.8|7288|7291.4|7288.6|7290.8|7288|5
1626973250000|2021-07-22 17:00:50|7291.3|7288.5|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|15
1626973260000|2021-07-22 17:01:00|7291.3|7288.5|7293.4|7290.6|7294.8|7292|7291.3|7288.5|79
1626973270000|2021-07-22 17:01:10|7294|7291.2|7294|7291.2|7294.4|7291.6|7293.9|7291.1|73
1626973280000|2021-07-22 17:01:20|7294.4|7291.6|7294|7291.2|7294.4|7291.6|7294|7291.2|2
1626973290000|2021-07-22 17:01:30|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293|7290.2|7
1626973300000|2021-07-22 17:01:40|7293.9|7291.1|7293.9|7291.1|7294.8|7292|7293.8|7291|44
1626973310000|2021-07-22 17:01:50|7293.8|7291|7293.4|7290.6|7293.8|7291|7292.9|7290.1|4
1626973320000|2021-07-22 17:02:00|7293.2|7290.4|7293.8|7291|7293.9|7291.1|7292.4|7289.6|29
1626973330000|2021-07-22 17:02:10|7292.9|7290.1|7294.4|7291.6|7295.4|7292.6|7292.8|7290|85
1626973340000|2021-07-22 17:02:20|7294.8|7292|7294|7291.2|7294.8|7292|7292.9|7290.1|39
1626973350000|2021-07-22 17:02:30|7294.4|7291.6|7292.8|7290|7294.4|7291.6|7292.8|7290|82
1626973360000|2021-07-22 17:02:40|7293|7290.2|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|23
1626973370000|2021-07-22 17:02:50|7291.9|7289.1|7292.4|7289.6|7292.4|7289.6|7291.8|7289|9
1626973380000|2021-07-22 17:03:00|7292.8|7290|7292.9|7290.1|7293.3|7290.5|7292.4|7289.6|32
1626973390000|2021-07-22 17:03:10|7293.3|7290.5|7292.9|7290.1|7293.8|7291|7292.9|7290.1|48
1626973400000|2021-07-22 17:03:20|7291.4|7288.6|7291.3|7288.5|7292|7289.2|7291.3|7288.5|58
1626973410000|2021-07-22 17:03:30|7290.9|7288.1|7286.9|7284.1|7291.4|7288.6|7286.4|7283.6|53
1626973420000|2021-07-22 17:03:40|7287.2|7284.4|7287.8|7285|7288.2|7285.4|7286.8|7284|12
1626973430000|2021-07-22 17:03:50|7287|7284.2|7285.9|7283.1|7287|7284.2|7285.8|7283|23
1626973440000|2021-07-22 17:04:00|7286.3|7283.5|7286.9|7284.1|7287.4|7284.6|7285.9|7283.1|27
1626973450000|2021-07-22 17:04:10|7286.8|7284|7286.9|7284.1|7287.4|7284.6|7286.3|7283.5|26
1626973460000|2021-07-22 17:04:20|7287|7284.2|7289.8|7287|7291|7288.2|7286.9|7284.1|88
1626973470000|2021-07-22 17:04:30|7289.4|7286.6|7290|7287.2|7290|7287.2|7289.4|7286.6|13
1626973480000|2021-07-22 17:04:40|7289.3|7286.5|7288.5|7285.7|7289.3|7286.5|7288.4|7285.6|9
1626973490000|2021-07-22 17:04:50|7289|7286.2|7289|7286.2|7289.3|7286.5|7288.9|7286.1|0
1626973500000|2021-07-22 17:05:00|7289.4|7286.6|7290|7287.2|7290|7287.2|7287.9|7285.1|66
1626973510000|2021-07-22 17:05:10|7289.9|7287.1|7290.5|7287.7|7290.5|7287.7|7289.4|7286.6|13
1626973520000|2021-07-22 17:05:20|7291.5|7288.7|7292.8|7290|7292.9|7290.1|7291.5|7288.7|24
1626973530000|2021-07-22 17:05:30|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7291.8|7289|3
1626973540000|2021-07-22 17:05:40|7292.5|7289.7|7291.9|7289.1|7292.9|7290.1|7291.8|7289|21
1626973550000|2021-07-22 17:05:50|7292|7289.2|7292.4|7289.6|7292.4|7289.6|7292|7289.2|2
1626973560000|2021-07-22 17:06:00|7292.8|7290|7293.4|7290.6|7294.4|7291.6|7292.8|7290|34
1626973570000|2021-07-22 17:06:10|7293.3|7290.5|7292.8|7290|7293.4|7290.6|7292.8|7290|20
1626973580000|2021-07-22 17:06:20|7293.4|7290.6|7292.8|7290|7293.4|7290.6|7292.8|7290|7
1626973590000|2021-07-22 17:06:30|7292.9|7290.1|7292.8|7290|7293.4|7290.6|7292.8|7290|18
1626973600000|2021-07-22 17:06:40|7292.3|7289.5|7293|7290.2|7294.3|7291.5|7291.9|7289.1|17
1626973610000|2021-07-22 17:06:50|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|1
1626973620000|2021-07-22 17:07:00|7294.3|7291.5|7292.8|7290|7294.3|7291.5|7292.8|7290|4
1626973630000|2021-07-22 17:07:10|7292.3|7289.5|7292.8|7290|7293.3|7290.5|7292.3|7289.5|28
1626973640000|2021-07-22 17:07:20|7292.7|7289.9|7292.8|7290|7293.7|7290.9|7292.3|7289.5|14
1626973650000|2021-07-22 17:07:30|7292.9|7290.1|7293.4|7290.6|7293.4|7290.6|7292.8|7290|8
1626973660000|2021-07-22 17:07:40|7293.8|7291|7293.4|7290.6|7293.8|7291|7292.9|7290.1|6
1626973680000|2021-07-22 17:08:00|7293|7290.2|7292.8|7290|7293.4|7290.6|7292.8|7290|79
1626973690000|2021-07-22 17:08:10|7292.9|7290.1|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|10
1626973700000|2021-07-22 17:08:20|7291.8|7289|7291.9|7289.1|7292.3|7289.5|7291.8|7289|1
1626973710000|2021-07-22 17:08:30|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7291.8|7289|8
1626973720000|2021-07-22 17:08:40|7292|7289.2|7291.3|7288.5|7292.4|7289.6|7290.8|7288|40
1626973730000|2021-07-22 17:08:50|7291.4|7288.6|7290.8|7288|7291.4|7288.6|7290.8|7288|9
1626973740000|2021-07-22 17:09:00|7291.8|7289|7291.9|7289.1|7292.9|7290.1|7291.8|7289|45
1626973750000|2021-07-22 17:09:10|7292|7289.2|7291.9|7289.1|7292.4|7289.6|7291.4|7288.6|11
1626973760000|2021-07-22 17:09:20|7292|7289.2|7292.8|7290|7292.9|7290.1|7292|7289.2|13
1626973770000|2021-07-22 17:09:30|7293.2|7290.4|7293.4|7290.6|7294.5|7291.7|7293.2|7290.4|223
1626973780000|2021-07-22 17:09:40|7293.8|7291|7293.9|7291.1|7294|7291.2|7293.8|7291|19
1626973790000|2021-07-22 17:09:50|7293.8|7291|7295.5|7292.7|7296|7293.2|7293.4|7290.6|19
1626973800000|2021-07-22 17:10:00|7295.4|7292.6|7293.5|7290.7|7295.5|7292.7|7293.4|7290.6|42
1626973810000|2021-07-22 17:10:10|7293.4|7290.6|7294.4|7291.6|7295.3|7292.5|7293.4|7290.6|4
1626973820000|2021-07-22 17:10:20|7294.5|7291.7|7295.9|7293.1|7296.3|7293.5|7294.5|7291.7|18
1626973830000|2021-07-22 17:10:30|7296|7293.2|7296.4|7293.6|7296.4|7293.6|7295.8|7293|18
1626973840000|2021-07-22 17:10:40|7296.8|7294|7296.4|7293.6|7296.8|7294|7295.9|7293.1|8
1626973850000|2021-07-22 17:10:50|7295.9|7293.1|7294.9|7292.1|7295.9|7293.1|7294.5|7291.7|8
1626973860000|2021-07-22 17:11:00|7295|7292.2|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|2
1626973870000|2021-07-22 17:11:10|7295.4|7292.6|7295.8|7293|7295.8|7293|7295|7292.2|14
1626973880000|2021-07-22 17:11:20|7295.9|7293.1|7295.9|7293.1|7296.4|7293.6|7295.8|7293|19
1626973890000|2021-07-22 17:11:30|7295.8|7293|7295.8|7293|7295.8|7293|7294.9|7292.1|19
1626973900000|2021-07-22 17:11:40|7295.9|7293.1|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|28
1626973910000|2021-07-22 17:11:50|7295.8|7293|7294.4|7291.6|7295.8|7293|7294.4|7291.6|20
1626973920000|2021-07-22 17:12:00|7294.8|7292|7294.8|7292|7294.9|7292.1|7294.8|7292|7
1626973930000|2021-07-22 17:12:10|7294.9|7292.1|7296|7293.2|7296.4|7293.6|7294.9|7292.1|443
1626973940000|2021-07-22 17:12:20|7296.9|7294.1|7296|7293.2|7297|7294.2|7296|7293.2|14
1626973950000|2021-07-22 17:12:30|7296.4|7293.6|7295.8|7293|7296.4|7293.6|7295.8|7293|23
1626973960000|2021-07-22 17:12:40|7296|7293.2|7295.9|7293.1|7296.3|7293.5|7295.9|7293.1|2
1626973970000|2021-07-22 17:12:50|7296|7293.2|7297|7294.2|7297|7294.2|7295.9|7293.1|8
1626973980000|2021-07-22 17:13:00|||||||||10
1626973990000|2021-07-22 17:13:10|7297.8|7295|7295.9|7293.1|7297.8|7295|7295.9|7293.1|41
1626974000000|2021-07-22 17:13:20|7295.8|7293|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|11
1626974010000|2021-07-22 17:13:30|7295.6|7292.8|7296|7293.2|7296.9|7294.1|7295.6|7292.8|2
1626974020000|2021-07-22 17:13:40|7296.9|7294.1|7293.8|7291|7296.9|7294.1|7293.8|7291|17
1626974030000|2021-07-22 17:13:50|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293|7290.2|3
1626974040000|2021-07-22 17:14:00|7293.5|7290.7|7290.8|7288|7293.9|7291.1|7290.8|7288|67
1626974050000|2021-07-22 17:14:10|7290.9|7288.1|7292.9|7290.1|7292.9|7290.1|7290.9|7288.1|11
1626974060000|2021-07-22 17:14:20|7293|7290.2|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|7
1626974070000|2021-07-22 17:14:30|7293.5|7290.7|7291.9|7289.1|7293.8|7291|7291.4|7288.6|85
1626974080000|2021-07-22 17:14:40|7292|7289.2|7292.8|7290|7292.8|7290|7292|7289.2|3
1626974090000|2021-07-22 17:14:50|7292|7289.2|7291.8|7289|7292|7289.2|7291.4|7288.6|3
1626974100000|2021-07-22 17:15:00|7291.7|7288.9|7291.4|7288.6|7291.7|7288.9|7290.8|7288|92
1626974110000|2021-07-22 17:15:10|7291.8|7289|7295.4|7292.6|7295.9|7293.1|7291.8|7289|31
1626974120000|2021-07-22 17:15:20|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7294.8|7292|12
1626974130000|2021-07-22 17:15:30|7295.4|7292.6|7294.8|7292|7295.8|7293|7294.8|7292|5
1626974140000|2021-07-22 17:15:40|7295.3|7292.5|7294.8|7292|7295.8|7293|7294.8|7292|6
1626974150000|2021-07-22 17:15:50|7294|7291.2|7294.4|7291.6|7294.8|7292|7293.8|7291|11
1626974160000|2021-07-22 17:16:00|7294.9|7292.1|7295.4|7292.6|7295.8|7293|7294.4|7291.6|54
1626974170000|2021-07-22 17:16:10|7295.8|7293|7294.9|7292.1|7295.8|7293|7294.9|7292.1|3
1626974180000|2021-07-22 17:16:20|7295.4|7292.6|7291.8|7289|7295.8|7293|7291.8|7289|51
1626974190000|2021-07-22 17:16:30|7291.9|7289.1|7292.4|7289.6|7293.4|7290.6|7291.9|7289.1|8
1626974200000|2021-07-22 17:16:40|7292.8|7290|7293.3|7290.5|7293.3|7290.5|7292.8|7290|4
1626974210000|2021-07-22 17:16:50|7293.4|7290.6|7295.3|7292.5|7295.3|7292.5|7293.4|7290.6|5
1626974220000|2021-07-22 17:17:00|7295.4|7292.6|7303.8|7301|7305.4|7302.6|7295.4|7292.6|353
1626974230000|2021-07-22 17:17:10|7303.4|7300.6|7299.9|7297.1|7303.4|7300.6|7299.4|7296.6|46
1626974240000|2021-07-22 17:17:20|7299.4|7296.6|7297.9|7295.1|7300.4|7297.6|7297.8|7295|25
1626974250000|2021-07-22 17:17:30|7297.8|7295|7298.8|7296|7298.9|7296.1|7297.3|7294.5|10
1626974260000|2021-07-22 17:17:40|7298.9|7296.1|7297.3|7294.5|7299.4|7296.6|7295.8|7293|44
1626974270000|2021-07-22 17:17:50|7297.2|7294.4|7297.8|7295|7298.4|7295.6|7296.8|7294|27
1626974280000|2021-07-22 17:18:00|7297.4|7294.6|7298.4|7295.6|7299.7|7296.9|7297.4|7294.6|27
1626974290000|2021-07-22 17:18:10|7298.3|7295.5|7299.2|7296.4|7299.3|7296.5|7298.3|7295.5|10
1626974300000|2021-07-22 17:18:20|7298.4|7295.6|7295.9|7293.1|7298.4|7295.6|7295.9|7293.1|63
1626974310000|2021-07-22 17:18:30|7296.3|7293.5|7291.4|7288.6|7296.4|7293.6|7290.8|7288|82
1626974320000|2021-07-22 17:18:40|7292.2|7289.4|7294.3|7291.5|7294.3|7291.5|7291.4|7288.6|17
1626974330000|2021-07-22 17:18:50|7294.4|7291.6|7293.4|7290.6|7294.4|7291.6|7292.8|7290|63
1626974340000|2021-07-22 17:19:00|7293.8|7291|7290.4|7287.6|7293.8|7291|7289.8|7287|46
1626974350000|2021-07-22 17:19:10|7290.8|7288|7293.4|7290.6|7295|7292.2|7290.8|7288|116
1626974360000|2021-07-22 17:19:20|7293.8|7291|7293.4|7290.6|7293.8|7291|7292.8|7290|21
1626974370000|2021-07-22 17:19:30|7293.6|7290.8|7290.4|7287.6|7294.4|7291.6|7290.4|7287.6|49
1626974380000|2021-07-22 17:19:40|7289.4|7286.6|7290.4|7287.6|7290.4|7287.6|7289.4|7286.6|12
1626974390000|2021-07-22 17:19:50|7290.8|7288|7290.4|7287.6|7291|7288.2|7290.4|7287.6|78
1626974400000|2021-07-22 17:20:00|7290.9|7288.1|7291.4|7288.6|7293.8|7291|7290.9|7288.1|37
1626974410000|2021-07-22 17:20:10|7290.8|7288|7289.4|7286.6|7290.9|7288.1|7289.4|7286.6|28
1626974420000|2021-07-22 17:20:20|7289.8|7287|7287.8|7285|7290.8|7288|7287.8|7285|127
1626974430000|2021-07-22 17:20:30|7288.2|7285.4|7285.8|7283|7288.4|7285.6|7284.2|7281.4|370
1626974440000|2021-07-22 17:20:40|7286.3|7283.5|7284.9|7282.1|7286.9|7284.1|7284.4|7281.6|173
1626974450000|2021-07-22 17:20:50|7285.4|7282.6|7284.4|7281.6|7285.4|7282.6|7283.3|7280.5|22
1626974460000|2021-07-22 17:21:00|7285|7282.2|7285.8|7283|7285.8|7283|7284.8|7282|9
1626974470000|2021-07-22 17:21:10|7285.9|7283.1|7283.9|7281.1|7285.9|7283.1|7282.3|7279.5|49
1626974480000|2021-07-22 17:21:20|7283.8|7281|7282.8|7280|7283.9|7281.1|7282.8|7280|25
1626974490000|2021-07-22 17:21:30|7282.3|7279.5|7282.9|7280.1|7284.3|7281.5|7281.8|7279|88
1626974500000|2021-07-22 17:21:40|7283.4|7280.6|7284.8|7282|7284.8|7282|7282.9|7280.1|10
1626974510000|2021-07-22 17:21:50|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.4|7281.6|44
1626974520000|2021-07-22 17:22:00|7285|7282.2|7287|7284.2|7287|7284.2|7285|7282.2|83
1626974530000|2021-07-22 17:22:10|7287.9|7285.1|7286.9|7284.1|7287.9|7285.1|7286.9|7284.1|14
1626974540000|2021-07-22 17:22:20|7286.8|7284|7286.4|7283.6|7286.8|7284|7285.8|7283|11
1626974550000|2021-07-22 17:22:30|7286|7283.2|7285.8|7283|7286.2|7283.4|7285.4|7282.6|27
1626974560000|2021-07-22 17:22:40|7286|7283.2|7287.8|7285|7288.3|7285.5|7286|7283.2|9
1626974570000|2021-07-22 17:22:50|7288.3|7285.5|7288.4|7285.6|7288.8|7286|7287.8|7285|7
1626974580000|2021-07-22 17:23:00|7287.9|7285.1|7287.8|7285|7288.8|7286|7287.4|7284.6|4
1626974590000|2021-07-22 17:23:10|7287.3|7284.5|7287.8|7285|7287.8|7285|7287.3|7284.5|2
1626974600000|2021-07-22 17:23:20|7287.7|7284.9|7287.4|7284.6|7288|7285.2|7287.3|7284.5|56
1626974610000|2021-07-22 17:23:30|7287.8|7285|7288.4|7285.6|7288.4|7285.6|7287.4|7284.6|17
1626974620000|2021-07-22 17:23:40|7288.8|7286|7286.8|7284|7288.9|7286.1|7286.8|7284|43
1626974630000|2021-07-22 17:23:50|7286.9|7284.1|7287.4|7284.6|7288.8|7286|7286.9|7284.1|11
1626974640000|2021-07-22 17:24:00|7288|7285.2|7287.3|7284.5|7290.4|7287.6|7287.3|7284.5|60
1626974650000|2021-07-22 17:24:10|7286.4|7283.6|7287.8|7285|7288.8|7286|7286.4|7283.6|115
1626974660000|2021-07-22 17:24:20|7287.6|7284.8|7285.9|7283.1|7288.2|7285.4|7285.9|7283.1|40
1626974670000|2021-07-22 17:24:30|7286|7283.2|7285.3|7282.5|7286.8|7284|7284.9|7282.1|29
1626974680000|2021-07-22 17:24:40|7284.8|7282|7284.8|7282|7285.9|7283.1|7284.8|7282|13
1626974690000|2021-07-22 17:24:50|7285.8|7283|7284.4|7281.6|7286.3|7283.5|7284.3|7281.5|21
1626974700000|2021-07-22 17:25:00|7284.8|7282|7286.4|7283.6|7286.4|7283.6|7284.8|7282|57
1626974710000|2021-07-22 17:25:10|7286.3|7283.5|7285.8|7283|7286.3|7283.5|7285.3|7282.5|15
1626974720000|2021-07-22 17:25:20|7285.9|7283.1|7285.8|7283|7286.8|7284|7285.8|7283|8
1626974730000|2021-07-22 17:25:30|7286|7283.2|7288.8|7286|7288.8|7286|7286|7283.2|12
1626974740000|2021-07-22 17:25:40|7288.9|7286.1|7287.8|7285|7289.2|7286.4|7287.8|7285|25
1626974750000|2021-07-22 17:25:50|7287.4|7284.6|7286.3|7283.5|7288.2|7285.4|7286.3|7283.5|21
1626974760000|2021-07-22 17:26:00|7285.3|7282.5|7283.2|7280.4|7285.3|7282.5|7282.8|7280|48
1626974770000|2021-07-22 17:26:10|7282.8|7280|7280.4|7277.6|7282.8|7280|7280.4|7277.6|9
1626974780000|2021-07-22 17:26:20|7280.9|7278.1|7281.3|7278.5|7281.8|7279|7280.8|7278|14
1626974790000|2021-07-22 17:26:30|7280.8|7278|7280.4|7277.6|7280.8|7278|7279.8|7277|10
1626974800000|2021-07-22 17:26:40|7280.8|7278|7281.3|7278.5|7281.8|7279|7280.8|7278|7
1626974810000|2021-07-22 17:26:50|7281.8|7279|7281.8|7279|7281.8|7279|7281.3|7278.5|1
1626974820000|2021-07-22 17:27:00|7281.9|7279.1|7283.3|7280.5|7283.4|7280.6|7281.9|7279.1|79
1626974830000|2021-07-22 17:27:10|7283.4|7280.6|7283.8|7281|7283.8|7281|7283.3|7280.5|87
1626974840000|2021-07-22 17:27:20|7283.9|7281.1|7284.2|7281.4|7284.8|7282|7283.8|7281|13
1626974850000|2021-07-22 17:27:30|7283.8|7281|7283.7|7280.9|7284.4|7281.6|7283.7|7280.9|56
1626974860000|2021-07-22 17:27:40|||||||||10
1626974870000|2021-07-22 17:27:50|7283.6|7280.8|7283.2|7280.4|7283.6|7280.8|7283.2|7280.4|3
1626974880000|2021-07-22 17:28:00|7282.8|7280|7284.7|7281.9|7284.7|7281.9|7282.8|7280|23
1626974890000|2021-07-22 17:28:10|7284.4|7281.6|7284.7|7281.9|7284.8|7282|7284.4|7281.6|9
1626974900000|2021-07-22 17:28:20|7284.8|7282|7285.7|7282.9|7285.8|7283|7284.8|7282|23
1626974910000|2021-07-22 17:28:30|7285.2|7282.4|7285.6|7282.8|7286.2|7283.4|7285.2|7282.4|31
1626974920000|2021-07-22 17:28:40|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7285.1|7282.3|35
1626974930000|2021-07-22 17:28:50|7284.5|7281.7|7284.1|7281.3|7284.5|7281.7|7283.6|7280.8|49
1626974940000|2021-07-22 17:29:00|7283.7|7280.9|7287.1|7284.3|7287.2|7284.4|7283.7|7280.9|31
1626974950000|2021-07-22 17:29:10|7287.2|7284.4|7286.1|7283.3|7287.2|7284.4|7285.2|7282.4|13
1626974960000|2021-07-22 17:29:20|7286.2|7283.4|7286.7|7283.9|7286.7|7283.9|7286.2|7283.4|3
1626974970000|2021-07-22 17:29:30|7287.1|7284.3|7288.1|7285.3|7288.1|7285.3|7287.1|7284.3|70
1626974980000|2021-07-22 17:29:40|7287.7|7284.9|7288.6|7285.8|7289.6|7286.8|7287.7|7284.9|16
1626974990000|2021-07-22 17:29:50|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|6
1626975000000|2021-07-22 17:30:00|7289.4|7286.6|7288.6|7285.8|7291.6|7288.8|7288.6|7285.8|22
1626975010000|2021-07-22 17:30:10|7288.2|7285.4|7287.7|7284.9|7288.2|7285.4|7287.6|7284.8|10
1626975020000|2021-07-22 17:30:20|7287.8|7285|7288.2|7285.4|7288.2|7285.4|7287.8|7285|9
1626975030000|2021-07-22 17:30:30|7288.1|7285.3|7289.7|7286.9|7290.2|7287.4|7287.8|7285|6
1626975040000|2021-07-22 17:30:40|7290.2|7287.4|7289.7|7286.9|7290.6|7287.8|7289.6|7286.8|0
1626975050000|2021-07-22 17:30:50|7289.6|7286.8|7289.6|7286.8|7289.7|7286.9|7288.7|7285.9|11
1626975060000|2021-07-22 17:31:00|7289.7|7286.9|7292.1|7289.3|7293.5|7290.7|7289.7|7286.9|35
1626975070000|2021-07-22 17:31:10|7292|7289.2|7294.2|7291.4|7294.2|7291.4|7291.6|7288.8|117
1626975080000|2021-07-22 17:31:20|7294.7|7291.9|7294.7|7291.9|7296.6|7293.8|7294.6|7291.8|154
1626975090000|2021-07-22 17:31:30|7294.6|7291.8|7295.1|7292.3|7295.2|7292.4|7294.6|7291.8|13
1626975100000|2021-07-22 17:31:40|7295.2|7292.4|7295.1|7292.3|7295.2|7292.4|7293.7|7290.9|18
1626975110000|2021-07-22 17:31:50|7295|7292.2|7295.2|7292.4|7295.2|7292.4|7294.6|7291.8|62
1626975120000|2021-07-22 17:32:00|7295.6|7292.8|7294.1|7291.3|7295.6|7292.8|7294.1|7291.3|13
1626975130000|2021-07-22 17:32:10|7293.7|7290.9|7293.3|7290.5|7293.7|7290.9|7293.2|7290.4|2
1626975140000|2021-07-22 17:32:20|7293.7|7290.9|7294.7|7291.9|7294.7|7291.9|7293.7|7290.9|26
1626975150000|2021-07-22 17:32:30|7294.8|7292|7295.8|7293|7296.8|7294|7294.8|7292|58
1626975160000|2021-07-22 17:32:40|7295.7|7292.9|7295.7|7292.9|7296.2|7293.4|7295.7|7292.9|3
1626975170000|2021-07-22 17:32:50|7295.8|7293|7296.2|7293.4|7296.2|7293.4|7295.2|7292.4|27
1626975180000|2021-07-22 17:33:00|7296.5|7293.7|7296.2|7293.4|7296.5|7293.7|7295.7|7292.9|3
1626975190000|2021-07-22 17:33:10|7296.6|7293.8|7296.2|7293.4|7296.7|7293.9|7296.1|7293.3|17
1626975210000|2021-07-22 17:33:30|7296.6|7293.8|7296.7|7293.9|7296.8|7294|7296.2|7293.4|37
1626975220000|2021-07-22 17:33:40|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|5
1626975230000|2021-07-22 17:33:50|7296.7|7293.9|7296.6|7293.8|7296.8|7294|7296.6|7293.8|40
1626975240000|2021-07-22 17:34:00|7296.7|7293.9|7299.7|7296.9|7299.7|7296.9|7296.6|7293.8|35
1626975250000|2021-07-22 17:34:10|7300.2|7297.4|7302.1|7299.3|7302.5|7299.7|7300.2|7297.4|75
1626975260000|2021-07-22 17:34:20|7301.6|7298.8|7302.6|7299.8|7303.6|7300.8|7301.6|7298.8|41
1626975270000|2021-07-22 17:34:30|7302.7|7299.9|7305.1|7302.3|7307.2|7304.4|7302.7|7299.9|202
1626975280000|2021-07-22 17:34:40|7305|7302.2|7304.2|7301.4|7305|7302.2|7303.2|7300.4|9
1626975290000|2021-07-22 17:34:50|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.1|7299.3|21
1626975300000|2021-07-22 17:35:00|7302.1|7299.3|7302.2|7299.4|7302.3|7299.5|7301.2|7298.4|66
1626975310000|2021-07-22 17:35:10|7302|7299.2|7300.6|7297.8|7302|7299.2|7300.2|7297.4|21
1626975320000|2021-07-22 17:35:20|7300.2|7297.4|7299.6|7296.8|7300.2|7297.4|7299.6|7296.8|12
1626975330000|2021-07-22 17:35:30|7299.8|7297|7301.2|7298.4|7301.2|7298.4|7299.8|7297|15
1626975340000|2021-07-22 17:35:40|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301|7298.2|14
1626975350000|2021-07-22 17:35:50|7301.7|7298.9|7301.2|7298.4|7301.8|7299|7301.2|7298.4|30
1626975360000|2021-07-22 17:36:00|7301.7|7298.9|7301.7|7298.9|7301.8|7299|7301.6|7298.8|6
1626975370000|2021-07-22 17:36:10|7301.6|7298.8|7301.2|7298.4|7301.8|7299|7300.7|7297.9|17
1626975380000|2021-07-22 17:36:20|7300.7|7297.9|7299.2|7296.4|7301.2|7298.4|7299.2|7296.4|3
1626975390000|2021-07-22 17:36:30|7299.3|7296.5|7298.8|7296|7300.1|7297.3|7298.2|7295.4|29
1626975400000|2021-07-22 17:36:40|7298.7|7295.9|7299.2|7296.4|7299.2|7296.4|7298.7|7295.9|3
1626975410000|2021-07-22 17:36:50|7298.7|7295.9|7298.7|7295.9|7299.2|7296.4|7297.7|7294.9|4
1626975420000|2021-07-22 17:37:00|7299.1|7296.3|7301.7|7298.9|7301.7|7298.9|7297|7294.2|337
1626975430000|2021-07-22 17:37:10|7300.8|7298|7299.3|7296.5|7300.9|7298.1|7299.3|7296.5|73
1626975440000|2021-07-22 17:37:20|7299.4|7296.6|7299.3|7296.5|7299.4|7296.6|7299.3|7296.5|2
1626975450000|2021-07-22 17:37:30|7299.4|7296.6|7299.8|7297|7300.3|7297.5|7299.3|7296.5|9
1626975460000|2021-07-22 17:37:40|7298.8|7296|7299|7296.2|7299.4|7296.6|7298|7295.2|10
1626975470000|2021-07-22 17:37:50|7299.4|7296.6|7298.8|7296|7299.4|7296.6|7298.8|7296|14
1626975480000|2021-07-22 17:38:00|7299.2|7296.4|7300.4|7297.6|7300.9|7298.1|7299.2|7296.4|8
1626975490000|2021-07-22 17:38:10|7300.3|7297.5|7298.9|7296.1|7300.8|7298|7298.9|7296.1|21
1626975500000|2021-07-22 17:38:20|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.8|7296|1
1626975510000|2021-07-22 17:38:30|7298.4|7295.6|7299.4|7296.6|7299.4|7296.6|7298.4|7295.6|2
1626975520000|2021-07-22 17:38:40|7299|7296.2|7299.7|7296.9|7299.8|7297|7298.9|7296.1|1
1626975530000|2021-07-22 17:38:50|7298.4|7295.6|7299.8|7297|7299.8|7297|7298.4|7295.6|7
1626975540000|2021-07-22 17:39:00|||||||||2
1626975550000|2021-07-22 17:39:10|7299.9|7297.1|7301.8|7299|7301.9|7299.1|7299.9|7297.1|6
1626975560000|2021-07-22 17:39:20|7302.3|7299.5|7301.8|7299|7302.4|7299.6|7301.8|7299|9
1626975570000|2021-07-22 17:39:30|7302.4|7299.6|7301.9|7299.1|7302.8|7300|7301.8|7299|14
1626975580000|2021-07-22 17:39:40|7301.8|7299|7300.8|7298|7301.8|7299|7300.8|7298|31
1626975590000|2021-07-22 17:39:50|||||||||3
1626975600000|2021-07-22 17:40:00|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|22
1626975610000|2021-07-22 17:40:10|7300.8|7298|7301.4|7298.6|7301.4|7298.6|7300.8|7298|19
1626975620000|2021-07-22 17:40:20|7301.3|7298.5|7300.4|7297.6|7301.4|7298.6|7299.9|7297.1|17
1626975630000|2021-07-22 17:40:30|7300|7297.2|7298.9|7296.1|7300|7297.2|7297.8|7295|37
1626975640000|2021-07-22 17:40:40|7299.3|7296.5|7299.4|7296.6|7299.4|7296.6|7299.3|7296.5|17
1626975650000|2021-07-22 17:40:50|7299.3|7296.5|7300.3|7297.5|7300.3|7297.5|7299.3|7296.5|55
1626975660000|2021-07-22 17:41:00|7299.9|7297.1|7300.9|7298.1|7300.9|7298.1|7299.9|7297.1|63
1626975670000|2021-07-22 17:41:10|7301.4|7298.6|7301.4|7298.6|7301.8|7299|7301.4|7298.6|12
1626975680000|2021-07-22 17:41:20|7301.8|7299|7301.9|7299.1|7302|7299.2|7301.8|7299|62
1626975690000|2021-07-22 17:41:30|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.3|7298.5|12
1626975700000|2021-07-22 17:41:40|7301.4|7298.6|7300.8|7298|7301.4|7298.6|7300.8|7298|2
1626975710000|2021-07-22 17:41:50|7300.9|7298.1|7300.8|7298|7301.4|7298.6|7300.8|7298|1
1626975720000|2021-07-22 17:42:00|7300.3|7297.5|7299.8|7297|7300.3|7297.5|7299.8|7297|17
1626975730000|2021-07-22 17:42:10|7300.3|7297.5|7299.4|7296.6|7300.3|7297.5|7299.4|7296.6|11
1626975740000|2021-07-22 17:42:20|7300.2|7297.4|7300.4|7297.6|7300.4|7297.6|7300.2|7297.4|19
1626975750000|2021-07-22 17:42:30|7300.8|7298|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|6
1626975760000|2021-07-22 17:42:40|7301|7298.2|7301.3|7298.5|7301.4|7298.6|7300.8|7298|5
1626975770000|2021-07-22 17:42:50|7301.4|7298.6|7301.3|7298.5|7301.4|7298.6|7301.3|7298.5|2
1626975780000|2021-07-22 17:43:00|7301.4|7298.6|7301.3|7298.5|7301.8|7299|7301.3|7298.5|1
1626975790000|2021-07-22 17:43:10|7301.4|7298.6|7301.8|7299|7301.8|7299|7301.4|7298.6|0
1626975800000|2021-07-22 17:43:20|7302|7299.2|7303.3|7300.5|7303.8|7301|7302|7299.2|27
1626975810000|2021-07-22 17:43:30|7302.8|7300|7302.8|7300|7303.8|7301|7302.8|7300|30
1626975820000|2021-07-22 17:43:40|7302.9|7300.1|7302.8|7300|7303.4|7300.6|7302.8|7300|15
1626975830000|2021-07-22 17:43:50|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.3|7299.5|16
1626975840000|2021-07-22 17:44:00|7302.2|7299.4|7300.8|7298|7303.3|7300.5|7300.8|7298|73
1626975850000|2021-07-22 17:44:10|7300.6|7297.8|7300.3|7297.5|7300.6|7297.8|7299.4|7296.6|20
1626975860000|2021-07-22 17:44:20|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|2
1626975870000|2021-07-22 17:44:30|||||||||9
1626975880000|2021-07-22 17:44:40|||||||||1
1626975890000|2021-07-22 17:44:50|||||||||1
1626975900000|2021-07-22 17:45:00|7300.8|7298|7299.8|7297|7300.8|7298|7299.8|7297|140
1626975910000|2021-07-22 17:45:10|7299.4|7296.6|7299.8|7297|7299.8|7297|7298.8|7296|19
1626975920000|2021-07-22 17:45:20|7299.4|7296.6|7298.7|7295.9|7299.4|7296.6|7297.8|7295|8
1626975930000|2021-07-22 17:45:30|7298.3|7295.5|7299.8|7297|7299.8|7297|7298.3|7295.5|38
1626975940000|2021-07-22 17:45:40|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|5
1626975950000|2021-07-22 17:45:50|7299.3|7296.5|7299.4|7296.6|7299.4|7296.6|7298.9|7296.1|4
1626975960000|2021-07-22 17:46:00|7299.8|7297|7300.8|7298|7300.8|7298|7299.8|7297|4
1626975970000|2021-07-22 17:46:10|7300.3|7297.5|7300.4|7297.6|7300.7|7297.9|7300.3|7297.5|3
1626975980000|2021-07-22 17:46:20|7300.8|7298|7301.4|7298.6|7301.7|7298.9|7300.8|7298|5
1626975990000|2021-07-22 17:46:30|7301.3|7298.5|7300.8|7298|7301.4|7298.6|7300.8|7298|3
1626976000000|2021-07-22 17:46:40|7299.8|7297|7299.8|7297|7300.3|7297.5|7299.4|7296.6|24
1626976010000|2021-07-22 17:46:50|7299.4|7296.6|7300.3|7297.5|7300.8|7298|7299.4|7296.6|7
1626976020000|2021-07-22 17:47:00|7300.4|7297.6|7299.8|7297|7300.8|7298|7299.8|7297|16
1626976030000|2021-07-22 17:47:10|7298.8|7296|7299.8|7297|7299.8|7297|7298.8|7296|7
1626976040000|2021-07-22 17:47:20|7299.4|7296.6|7299.3|7296.5|7299.8|7297|7298.9|7296.1|17
1626976050000|2021-07-22 17:47:30|7298.8|7296|7298.8|7296|7299.3|7296.5|7298.8|7296|12
1626976060000|2021-07-22 17:47:40|7298.6|7295.8|7297.8|7295|7298.8|7296|7297|7294.2|40
1626976070000|2021-07-22 17:47:50|7296.8|7294|7298.8|7296|7298.9|7296.1|7296.3|7293.5|71
1626976080000|2021-07-22 17:48:00|7298.9|7296.1|7298.9|7296.1|7299.8|7297|7298.9|7296.1|2
1626976090000|2021-07-22 17:48:10|7298.8|7296|7299.4|7296.6|7299.4|7296.6|7298.8|7296|4
1626976100000|2021-07-22 17:48:20|7299.6|7296.8|7298.8|7296|7299.8|7297|7298.8|7296|15
1626976110000|2021-07-22 17:48:30|||||||||5
1626976120000|2021-07-22 17:48:40|7298.5|7295.7|7298.4|7295.6|7298.8|7296|7297.8|7295|78
1626976130000|2021-07-22 17:48:50|7298.3|7295.5|7297.8|7295|7298.3|7295.5|7296.8|7294|44
1626976140000|2021-07-22 17:49:00|7297.9|7295.1|7298.9|7296.1|7299.3|7296.5|7297.9|7295.1|6
1626976150000|2021-07-22 17:49:10|7299|7296.2|7299.8|7297|7299.9|7297.1|7299|7296.2|27
1626976160000|2021-07-22 17:49:20|7299.9|7297.1|7300.1|7297.3|7300.8|7298|7299.8|7297|21
1626976170000|2021-07-22 17:49:30|7299.8|7297|7299.8|7297|7300.8|7298|7299.8|7297|12
1626976180000|2021-07-22 17:49:40|7299.1|7296.3|7297.8|7295|7299.1|7296.3|7297.8|7295|5
1626976190000|2021-07-22 17:49:50|7297.9|7295.1|7297.7|7294.9|7297.9|7295.1|7297.7|7294.9|15
1626976200000|2021-07-22 17:50:00|7298.7|7295.9|7300.7|7297.9|7300.7|7297.9|7298.4|7295.6|24
1626976210000|2021-07-22 17:50:10|7300.6|7297.8|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|6
1626976220000|2021-07-22 17:50:20|7301|7298.2|7303|7300.2|7304.2|7301.4|7301|7298.2|1043
1626976230000|2021-07-22 17:50:30|7302.9|7300.1|7302.5|7299.7|7302.9|7300.1|7302.5|7299.7|1
1626976240000|2021-07-22 17:50:40|7303|7300.2|7303.5|7300.7|7304|7301.2|7301|7298.2|25
1626976250000|2021-07-22 17:50:50|7303|7300.2|7303|7300.2|7303|7300.2|7302|7299.2|15
1626976260000|2021-07-22 17:51:00|7302.7|7299.9|7303.6|7300.8|7303.6|7300.8|7301|7297.8|152
1626976270000|2021-07-22 17:51:10|7304.1|7301.3|7304|7301.2|7304.6|7301.8|7304|7301.2|32
1626976280000|2021-07-22 17:51:20|7304.5|7301.7|7304|7301.2|7304.6|7301.8|7304|7301.2|10
1626976290000|2021-07-22 17:51:30|7304.5|7301.7|7304.5|7301.7|7305|7302.2|7304.1|7301.3|17
1626976300000|2021-07-22 17:51:40|7304.4|7301.6|7304.5|7301.7|7304.6|7301.8|7304|7301.2|27
1626976310000|2021-07-22 17:51:50|7304|7301.2|7304.1|7301.3|7304.5|7301.7|7304|7301.2|5
1626976320000|2021-07-22 17:52:00|7304.5|7301.7|7304|7301.2|7304.6|7301.8|7304|7301.2|20
1626976330000|2021-07-22 17:52:10|7304.5|7301.7|7304.4|7301.6|7305|7302.2|7304|7301.2|131
1626976340000|2021-07-22 17:52:20|7304.9|7302.1|7305.7|7302.9|7305.8|7303|7304.9|7302.1|10
1626976350000|2021-07-22 17:52:30|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.7|7301.9|21
1626976360000|2021-07-22 17:52:40|7305.2|7302.4|7305.3|7302.5|7306.7|7303.9|7304.8|7302|127
1626976370000|2021-07-22 17:52:50|7305|7302.2|7306.2|7303.4|7306.2|7303.4|7305|7302.2|26
1626976380000|2021-07-22 17:53:00|7306.7|7303.9|7306|7303.2|7306.7|7303.9|7306|7303.2|26
1626976390000|2021-07-22 17:53:10|7305|7302.2|7305|7302.2|7305|7302.2|7304.5|7301.7|20
1626976400000|2021-07-22 17:53:20|7304.6|7301.8|7305|7302.2|7305|7302.2|7304|7301.2|37
1626976410000|2021-07-22 17:53:30|||||||||3
1626976420000|2021-07-22 17:53:40|7305.2|7302.4|7307|7304.2|7307|7304.2|7305.2|7302.4|17
1626976430000|2021-07-22 17:53:50|7306.5|7303.7|7308|7305.2|7308.1|7305.3|7306.5|7303.7|108
1626976440000|2021-07-22 17:54:00|7308.5|7305.7|7308.5|7305.7|7308.6|7305.8|7308|7305.2|58
1626976450000|2021-07-22 17:54:10|7309|7306.2|7309|7306.2|7309|7306.2|7308|7305.2|8
1626976460000|2021-07-22 17:54:20|7308.3|7305.5|7308|7305.2|7308.3|7305.5|7307.8|7305|21
1626976470000|2021-07-22 17:54:30|7308.7|7305.9|7309|7306.2|7309.2|7306.4|7308.7|7305.9|6
1626976480000|2021-07-22 17:54:40|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309|7306.2|1
1626976490000|2021-07-22 17:54:50|7310.1|7307.3|7309.4|7306.6|7311|7308.2|7308.9|7306.1|157
1626976500000|2021-07-22 17:55:00|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7308.9|7306.1|24
1626976510000|2021-07-22 17:55:10|||||||||15
1626976520000|2021-07-22 17:55:20|7309.2|7306.4|7311.6|7308.8|7311.6|7308.8|7308.9|7306.1|99
1626976530000|2021-07-22 17:55:30|7311.9|7309.1|7311.6|7308.8|7311.9|7309.1|7311.1|7308.3|24
1626976540000|2021-07-22 17:55:40|7311.3|7308.5|7308.9|7306.1|7311.3|7308.5|7308.9|7306.1|12
1626976550000|2021-07-22 17:55:50|7308.3|7305.5|7307.9|7305.1|7308.3|7305.5|7306.4|7303.6|116
1626976560000|2021-07-22 17:56:00|7308.6|7305.8|7308.9|7306.1|7308.9|7306.1|7308.6|7305.8|6
1626976570000|2021-07-22 17:56:10|7308.8|7306|7307.9|7305.1|7308.8|7306|7307.9|7305.1|15
1626976580000|2021-07-22 17:56:20|7308.4|7305.6|7306.9|7304.1|7308.4|7305.6|7306.9|7304.1|15
1626976590000|2021-07-22 17:56:30|7307.9|7305.1|7307.9|7305.1|7308.9|7306.1|7307.8|7305|126
1626976600000|2021-07-22 17:56:40|7307.8|7305|7308.9|7306.1|7308.9|7306.1|7307.7|7304.9|62
1626976610000|2021-07-22 17:56:50|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|12
1626976620000|2021-07-22 17:57:00|7309.8|7307|7310.4|7307.6|7310.4|7307.6|7308.9|7306.1|22
1626976630000|2021-07-22 17:57:10|7310.3|7307.5|7310.5|7307.7|7311.6|7308.8|7309.9|7307.1|25
1626976640000|2021-07-22 17:57:20|7310|7307.2|7309.9|7307.1|7310.4|7307.6|7309.9|7307.1|15
1626976650000|2021-07-22 17:57:30|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7
1626976670000|2021-07-22 17:57:50|||||||||4
1626976680000|2021-07-22 17:58:00|7309.4|7306.6|7308.9|7306.1|7309.4|7306.6|7308.9|7306.1|18
1626976690000|2021-07-22 17:58:10|7309.4|7306.6|7308.7|7305.9|7309.4|7306.6|7307.9|7305.1|150
1626976700000|2021-07-22 17:58:20|7309.3|7306.5|7310.3|7307.5|7310.8|7308|7309.3|7306.5|220
1626976710000|2021-07-22 17:58:30|7309.9|7307.1|7311.3|7308.5|7311.4|7308.6|7309.8|7307|151
1626976720000|2021-07-22 17:58:40|7310.3|7307.5|7310.7|7307.9|7310.7|7307.9|7309.9|7307.1|18
1626976730000|2021-07-22 17:58:50|7310.9|7308.1|7310.3|7307.5|7310.9|7308.1|7310.3|7307.5|6
1626976740000|2021-07-22 17:59:00|7310.7|7307.9|7311.2|7308.4|7311.3|7308.5|7310.3|7307.5|52
1626976750000|2021-07-22 17:59:10|7310.8|7308|7311.3|7308.5|7311.9|7309.1|7310.8|7308|10
1626976760000|2021-07-22 17:59:20|7311.8|7309|7312.4|7309.6|7312.4|7309.6|7311.7|7308.9|6
1626976770000|2021-07-22 17:59:30|7312.3|7309.5|7313.9|7311.1|7313.9|7311.1|7311.9|7309.1|76
1626976780000|2021-07-22 17:59:40|7315.8|7313|7317|7314.2|7318.9|7316.1|7315.8|7313|585
1626976790000|2021-07-22 17:59:50|7316.9|7314.1|7317.5|7314.7|7317.9|7315.1|7316.4|7313.6|77
1626976800000|2021-07-22 18:00:00|7317.9|7315.1|7315.4|7312.6|7317.9|7315.1|7314.9|7312.1|40
1626976810000|2021-07-22 18:00:10|7315.9|7313.1|7316.4|7313.6|7317.5|7314.7|7315.9|7313.1|66
1626976820000|2021-07-22 18:00:20|7316.5|7313.7|7316.8|7314|7316.8|7314|7315.9|7313.1|28
1626976830000|2021-07-22 18:00:30|7316.4|7313.6|7315.5|7312.7|7316.9|7314.1|7314.9|7312.1|161
1626976840000|2021-07-22 18:00:40|7315.4|7312.6|7313.9|7311.1|7315.4|7312.6|7313.9|7311.1|148
1626976850000|2021-07-22 18:00:50|7314.3|7311.5|7314.3|7311.5|7314.4|7311.6|7312.7|7309.9|65
1626976860000|2021-07-22 18:01:00|7314.2|7311.4|7311.9|7309.1|7314.3|7311.5|7311.9|7309.1|149
1626976870000|2021-07-22 18:01:10|7312|7309.2|7310.4|7307.6|7312.9|7310.1|7309.9|7307.1|70
1626976880000|2021-07-22 18:01:20|7310.3|7307.5|7310.9|7308.1|7311.4|7308.6|7309.9|7307.1|31
1626976890000|2021-07-22 18:01:30|7311|7308.2|7309.9|7307.1|7311|7308.2|7309.9|7307.1|1
1626976900000|2021-07-22 18:01:40|7310.1|7307.3|7312.4|7309.6|7312.9|7310.1|7309|7306.2|208
1626976910000|2021-07-22 18:01:50|7311.9|7309.1|7312.1|7309.3|7312.9|7310.1|7311.9|7309.1|39
1626976920000|2021-07-22 18:02:00|7312.5|7309.7|7312.9|7310.1|7313.9|7311.1|7312|7309.2|40
1626976930000|2021-07-22 18:02:10|7312.4|7309.6|7311.9|7309.1|7313.9|7311.1|7311.9|7309.1|82
1626976940000|2021-07-22 18:02:20|7312.3|7309.5|7311.4|7308.6|7312.3|7309.5|7311.3|7308.5|79
1626976950000|2021-07-22 18:02:30|7311.5|7308.7|7314.1|7311.3|7314.1|7311.3|7311.3|7308.5|42
1626976960000|2021-07-22 18:02:40|7314.5|7311.7|7313.4|7310.6|7314.9|7312.1|7313.4|7310.6|25
1626976970000|2021-07-22 18:02:50|7313.9|7311.1|7314.3|7311.5|7314.3|7311.5|7313|7310.2|1
1626976980000|2021-07-22 18:03:00|7314.7|7311.9|7313.8|7311|7315.3|7312.5|7313.8|7311|26
1626976990000|2021-07-22 18:03:10|7314.3|7311.5|7314.4|7311.6|7314.4|7311.6|7314.3|7311.5|12
1626977000000|2021-07-22 18:03:20|7314.3|7311.5|7313.9|7311.1|7314.3|7311.5|7313.8|7311|3
1626977010000|2021-07-22 18:03:30|7314.3|7311.5|7314.3|7311.5|7314.9|7312.1|7313.9|7311.1|5
1626977020000|2021-07-22 18:03:40|7313.9|7311.1|7314.9|7312.1|7314.9|7312.1|7313.8|7311|191
1626977030000|2021-07-22 18:03:50|7314.8|7312|7314.4|7311.6|7314.8|7312|7314.4|7311.6|6
1626977040000|2021-07-22 18:04:00|7313.9|7311.1|7312.3|7309.5|7313.9|7311.1|7312.3|7309.5|31
1626977050000|2021-07-22 18:04:10|7311.9|7309.1|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|26
1626977060000|2021-07-22 18:04:20|7311.8|7309|7307.9|7305.1|7312.3|7309.5|7307.9|7305.1|71
1626977070000|2021-07-22 18:04:30|7308|7305.2|7307.9|7305.1|7308.9|7306.1|7307.4|7304.6|74
1626977080000|2021-07-22 18:04:40|7306.9|7304.1|7308.4|7305.6|7308.5|7305.7|7306.9|7304.1|35
1626977090000|2021-07-22 18:04:50|7308.9|7306.1|7308.3|7305.5|7309.4|7306.6|7306.9|7304.1|38
1626977100000|2021-07-22 18:05:00|7308.4|7305.6|7309.3|7306.5|7310.3|7307.5|7308.4|7305.6|32
1626977110000|2021-07-22 18:05:10|7308.9|7306.1|7310.3|7307.5|7310.3|7307.5|7308.9|7306.1|55
1626977120000|2021-07-22 18:05:20|7309.9|7307.1|7311.9|7309.1|7311.9|7309.1|7309.9|7307.1|15
1626977130000|2021-07-22 18:05:30|7312.3|7309.5|7312.9|7310.1|7313.9|7311.1|7312.3|7309.5|32
1626977140000|2021-07-22 18:05:40|7313|7310.2|7314.3|7311.5|7314.4|7311.6|7313|7310.2|10
1626977150000|2021-07-22 18:05:50|7314.4|7311.6|7315.4|7312.6|7315.8|7313|7313.5|7310.7|63
1626977160000|2021-07-22 18:06:00|7315.3|7312.5|7314.9|7312.1|7315.4|7312.6|7314.8|7312|17
1626977170000|2021-07-22 18:06:10|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.8|7313|69
1626977180000|2021-07-22 18:06:20|7316.7|7313.9|7317.4|7314.6|7317.8|7315|7315.8|7313|63
1626977190000|2021-07-22 18:06:30|7317.2|7314.4|7316.9|7314.1|7317.2|7314.4|7316.3|7313.5|25
1626977200000|2021-07-22 18:06:40|7317.3|7314.5|7315.7|7312.9|7317.3|7314.5|7315.7|7312.9|24
1626977210000|2021-07-22 18:06:50|7315.3|7312.5|7316.3|7313.5|7316.8|7314|7315.3|7312.5|41
1626977220000|2021-07-22 18:07:00|7316.8|7314|7314.9|7312.1|7318.3|7315.5|7314.3|7311.5|131
1626977230000|2021-07-22 18:07:10|7315.3|7312.5|7315.2|7312.4|7315.3|7312.5|7314.3|7311.5|25
1626977240000|2021-07-22 18:07:20|7315.3|7312.5|7314.8|7312|7315.9|7313.1|7314.7|7311.9|36
1626977250000|2021-07-22 18:07:30|7315.2|7312.4|7317.9|7315.1|7318.2|7315.4|7315.2|7312.4|41
1626977260000|2021-07-22 18:07:40|7318.3|7315.5|7317.7|7314.9|7318.3|7315.5|7317.7|7314.9|6
1626977270000|2021-07-22 18:07:50|7316.8|7314|7318.1|7315.3|7318.7|7315.9|7316.7|7313.9|28
1626977280000|2021-07-22 18:08:00|7317.3|7314.5|7317.3|7314.5|7318.3|7315.5|7317.3|7314.5|62
1626977290000|2021-07-22 18:08:10|7317.8|7315|7316.9|7314.1|7318.3|7315.5|7316.9|7314.1|44
1626977300000|2021-07-22 18:08:20|7317.3|7314.5|7317.8|7315|7317.9|7315.1|7317.3|7314.5|42
1626977310000|2021-07-22 18:08:30|7318.3|7315.5|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|12
1626977320000|2021-07-22 18:08:40|7317.3|7314.5|7316.8|7314|7317.3|7314.5|7316.8|7314|21
1626977330000|2021-07-22 18:08:50|7316.9|7314.1|7318.3|7315.5|7318.3|7315.5|7316.8|7314|26
1626977340000|2021-07-22 18:09:00|7318.9|7316.1|7317.3|7314.5|7319.3|7316.5|7317.3|7314.5|34
1626977350000|2021-07-22 18:09:10|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316|7313.2|26
1626977360000|2021-07-22 18:09:20|7316.7|7313.9|7316.9|7314.1|7316.9|7314.1|7316.3|7313.5|49
1626977370000|2021-07-22 18:09:30|7316.8|7314|7318.3|7315.5|7318.3|7315.5|7316.8|7314|28
1626977380000|2021-07-22 18:09:40|7317.9|7315.1|7316.3|7313.5|7318.4|7315.6|7315.9|7313.1|86
1626977390000|2021-07-22 18:09:50|7315.9|7313.1|7315.3|7312.5|7316.3|7313.5|7314.8|7312|194
1626977400000|2021-07-22 18:10:00|7315.7|7312.9|7317.7|7314.9|7318.2|7315.4|7315.7|7312.9|86
1626977410000|2021-07-22 18:10:10|7316.5|7313.7|7317.7|7314.9|7317.7|7314.9|7315.7|7312.9|168
1626977420000|2021-07-22 18:10:20|7318.3|7315.5|7318.7|7315.9|7318.9|7316.1|7318.3|7315.5|149
1626977430000|2021-07-22 18:10:30|7318.3|7315.5|7317.7|7314.9|7318.3|7315.5|7317.7|7314.9|17
1626977440000|2021-07-22 18:10:40|7317.3|7314.5|7316.7|7313.9|7317.3|7314.5|7316.2|7313.4|13
1626977450000|2021-07-22 18:10:50|7316.8|7314|7315.9|7313.1|7316.8|7314|7315.8|7313|21
1626977460000|2021-07-22 18:11:00|7316.7|7313.9|7314.7|7311.9|7316.7|7313.9|7314.7|7311.9|16
1626977470000|2021-07-22 18:11:10|7314.9|7312.1|7315.7|7312.9|7316.3|7313.5|7314.9|7312.1|25
1626977480000|2021-07-22 18:11:20|7315.8|7313|7315.7|7312.9|7315.8|7313|7315.7|7312.9|16
1626977490000|2021-07-22 18:11:30|7315.8|7313|7315.3|7312.5|7315.8|7313|7314.9|7312.1|10
1626977500000|2021-07-22 18:11:40|7315.2|7312.4|7313.7|7310.9|7315.2|7312.4|7312.8|7310|14
1626977510000|2021-07-22 18:11:50|7313.8|7311|7315.2|7312.4|7315.7|7312.9|7313.8|7311|26
1626977520000|2021-07-22 18:12:00|7314.8|7312|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|17
1626977530000|2021-07-22 18:12:10|7314.8|7312|7313.8|7311|7314.8|7312|7312.8|7310|18
1626977540000|2021-07-22 18:12:20|7313.9|7311.1|7315.3|7312.5|7315.3|7312.5|7313.9|7311.1|15
1626977550000|2021-07-22 18:12:30|7315.7|7312.9|7314.8|7312|7315.7|7312.9|7314.7|7311.9|33
1626977560000|2021-07-22 18:12:40|7314.7|7311.9|7314.8|7312|7314.8|7312|7314.7|7311.9|33
1626977570000|2021-07-22 18:12:50|7314.9|7312.1|7315.2|7312.4|7315.3|7312.5|7314.9|7312.1|7
1626977580000|2021-07-22 18:13:00|7315.3|7312.5|7315.3|7312.5|7315.7|7312.9|7314.9|7312.1|10
1626977590000|2021-07-22 18:13:10|7314.9|7312.1|7314.8|7312|7314.9|7312.1|7313.9|7311.1|8
1626977600000|2021-07-22 18:13:20|7315.1|7312.3|7313.8|7311|7316.7|7313.9|7313.8|7311|138
1626977610000|2021-07-22 18:13:30|7313.9|7311.1|7314.3|7311.5|7314.7|7311.9|7313.8|7311|49
1626977620000|2021-07-22 18:13:40|7314.7|7311.9|7313.9|7311.1|7315.7|7312.9|7313.8|7311|40
1626977630000|2021-07-22 18:13:50|7314.3|7311.5|7314.3|7311.5|7315.3|7312.5|7313.9|7311.1|12
1626977640000|2021-07-22 18:14:00|7314.4|7311.6|7315.3|7312.5|7315.3|7312.5|7314.4|7311.6|27
1626977650000|2021-07-22 18:14:10|7315.2|7312.4|7313.8|7311|7315.3|7312.5|7313.8|7311|30
1626977660000|2021-07-22 18:14:20|7314.3|7311.5|7312.8|7310|7314.8|7312|7312.8|7310|16
1626977670000|2021-07-22 18:14:30|7313.3|7310.5|7314.2|7311.4|7314.7|7311.9|7313.3|7310.5|29
1626977680000|2021-07-22 18:14:40|7314.3|7311.5|7312.7|7309.9|7314.3|7311.5|7311.9|7309.1|106
1626977690000|2021-07-22 18:14:50|7312.3|7309.5|7313.7|7310.9|7313.8|7311|7311.8|7309|25
1626977700000|2021-07-22 18:15:00|7313.3|7310.5|7315.8|7313|7315.9|7313.1|7313.3|7310.5|155
1626977710000|2021-07-22 18:15:10|7315.7|7312.9|7314.8|7312|7315.7|7312.9|7314.3|7311.5|91
1626977720000|2021-07-22 18:15:20|7314.9|7312.1|7315.8|7313|7316.2|7313.4|7314.9|7312.1|33
1626977730000|2021-07-22 18:15:30|7315.7|7312.9|7315.8|7313|7316.7|7313.9|7315.7|7312.9|4
1626977740000|2021-07-22 18:15:40|7315.3|7312.5|7313.8|7311|7315.3|7312.5|7313.7|7310.9|10
1626977750000|2021-07-22 18:15:50|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7312.8|7310|8
1626977760000|2021-07-22 18:16:00|7313.3|7310.5|7314.3|7311.5|7314.7|7311.9|7313.3|7310.5|20
1626977770000|2021-07-22 18:16:10|7314.7|7311.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|32
1626977780000|2021-07-22 18:16:20|7313.8|7311|7312.3|7309.5|7313.8|7311|7312.3|7309.5|9
1626977790000|2021-07-22 18:16:30|7312.7|7309.9|7313.3|7310.5|7313.7|7310.9|7311.7|7308.9|41
1626977800000|2021-07-22 18:16:40|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|12
1626977810000|2021-07-22 18:16:50|7313.2|7310.4|7311.7|7308.9|7313.2|7310.4|7310.2|7307.4|66
1626977820000|2021-07-22 18:17:00|7311.9|7309.1|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|8
1626977830000|2021-07-22 18:17:10|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|18
1626977840000|2021-07-22 18:17:20|7310.3|7307.5|7310.8|7308|7311.3|7308.5|7310.3|7307.5|37
1626977850000|2021-07-22 18:17:30|7310.7|7307.9|7309.3|7306.5|7310.7|7307.9|7308.2|7305.4|43
1626977860000|2021-07-22 18:17:40|7309.7|7306.9|7310.7|7307.9|7311.7|7308.9|7309.7|7306.9|30
1626977870000|2021-07-22 18:17:50|7310.8|7308|7310.8|7308|7311.7|7308.9|7310.3|7307.5|4
1626977880000|2021-07-22 18:18:00|7311.2|7308.4|7310.7|7307.9|7312.2|7309.4|7309.8|7307|28
1626977890000|2021-07-22 18:18:10|7310.8|7308|7310.7|7307.9|7310.8|7308|7309.8|7307|7
1626977900000|2021-07-22 18:18:20|7310.8|7308|7311.3|7308.5|7311.8|7309|7310.8|7308|2
1626977910000|2021-07-22 18:18:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|2
1626977920000|2021-07-22 18:18:40|7310.9|7308.1|7308.8|7306|7310.9|7308.1|7308.8|7306|13
1626977930000|2021-07-22 18:18:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|1
1626977940000|2021-07-22 18:19:00|7309.7|7306.9|7308.8|7306|7309.8|7307|7308.7|7305.9|119
1626977950000|2021-07-22 18:19:10|7309.3|7306.5|7308.7|7305.9|7309.3|7306.5|7308.7|7305.9|6
1626977960000|2021-07-22 18:19:20|7308.9|7306.1|7310.7|7307.9|7310.9|7308.1|7308.7|7305.9|28
1626977970000|2021-07-22 18:19:30|7310.8|7308|7310.8|7308|7311.7|7308.9|7310.7|7307.9|40
1626977980000|2021-07-22 18:19:40|7311.3|7308.5|7309.2|7306.4|7311.3|7308.5|7309.2|7306.4|22
1626977990000|2021-07-22 18:19:50|7308.7|7305.9|7306.7|7303.9|7308.8|7306|7305.7|7302.9|29
1626978000000|2021-07-22 18:20:00|7307.1|7304.3|7310.8|7308|7311.8|7309|7307.1|7304.3|95
1626978010000|2021-07-22 18:20:10|7310.7|7307.9|7311.9|7309.1|7311.9|7309.1|7310.3|7307.5|71
1626978020000|2021-07-22 18:20:20|7312.3|7309.5|7310.7|7307.9|7312.3|7309.5|7310.7|7307.9|21
1626978030000|2021-07-22 18:20:30|7310.8|7308|7309.3|7306.5|7311.2|7308.4|7309.3|7306.5|57
1626978040000|2021-07-22 18:20:40|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|21
1626978050000|2021-07-22 18:20:50|7310.7|7307.9|7312.3|7309.5|7312.3|7309.5|7310.7|7307.9|27
1626978060000|2021-07-22 18:21:00|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7310.7|7307.9|20
1626978070000|2021-07-22 18:21:10|7311.8|7309|7312.3|7309.5|7312.4|7309.6|7311.3|7308.5|26
1626978080000|2021-07-22 18:21:20|7312.7|7309.9|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|10
1626978090000|2021-07-22 18:21:30|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7310.8|7308|24
1626978100000|2021-07-22 18:21:40|7310.8|7308|7310.9|7308.1|7310.9|7308.1|7310.8|7308|9
1626978110000|2021-07-22 18:21:50|7311.3|7308.5|7309.9|7307.1|7311.3|7308.5|7309.9|7307.1|7
1626978120000|2021-07-22 18:22:00|7310.3|7307.5|7309.2|7306.4|7310.3|7307.5|7308.9|7306.1|9
1626978130000|2021-07-22 18:22:10|7309.3|7306.5|7310.7|7307.9|7310.8|7308|7309.2|7306.4|24
1626978140000|2021-07-22 18:22:20|7310.8|7308|7312.8|7310|7312.8|7310|7310.7|7307.9|63
1626978150000|2021-07-22 18:22:30|7312.7|7309.9|7313.3|7310.5|7313.9|7311.1|7312.4|7309.6|24
1626978160000|2021-07-22 18:22:40|7313.8|7311|7313.8|7311|7314.8|7312|7313.7|7310.9|32
1626978170000|2021-07-22 18:22:50|7314.5|7311.7|7314.7|7311.9|7315.3|7312.5|7314.3|7311.5|38
1626978180000|2021-07-22 18:23:00|7313.9|7311.1|7314.3|7311.5|7314.3|7311.5|7313.7|7310.9|31
1626978190000|2021-07-22 18:23:10|7314.7|7311.9|7315.8|7313|7315.8|7313|7314.7|7311.9|21
1626978200000|2021-07-22 18:23:20|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|58
1626978210000|2021-07-22 18:23:30|7314.6|7311.8|7313.2|7310.4|7314.6|7311.8|7313.2|7310.4|8
1626978220000|2021-07-22 18:23:40|7312.7|7309.9|7312.2|7309.4|7313.2|7310.4|7312.1|7309.3|75
1626978230000|2021-07-22 18:23:50|7312.3|7309.5|7313.8|7311|7314.3|7311.5|7312.3|7309.5|56
1626978240000|2021-07-22 18:24:00|7313.9|7311.1|7313.8|7311|7314.3|7311.5|7313.7|7310.9|43
1626978250000|2021-07-22 18:24:10|7314.1|7311.3|7313.7|7310.9|7314.3|7311.5|7312.3|7309.5|65
1626978260000|2021-07-22 18:24:20|7313.2|7310.4|7313.7|7310.9|7313.8|7311|7312.7|7309.9|10
1626978270000|2021-07-22 18:24:30|7313.8|7311|7314.7|7311.9|7315.4|7312.6|7313.3|7310.5|133
1626978280000|2021-07-22 18:24:40|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.2|7311.4|47
1626978290000|2021-07-22 18:24:50|7314.2|7311.4|7313.8|7311|7314.7|7311.9|7313.7|7310.9|26
1626978300000|2021-07-22 18:25:00|7314.6|7311.8|7314.8|7312|7315.7|7312.9|7314.6|7311.8|49
1626978310000|2021-07-22 18:25:10|7314.7|7311.9|7314.3|7311.5|7314.7|7311.9|7314.2|7311.4|59
1626978320000|2021-07-22 18:25:20|7314.7|7311.9|7318.3|7315.5|7318.7|7315.9|7314.7|7311.9|44
1626978330000|2021-07-22 18:25:30|7318.8|7316|7317.3|7314.5|7318.8|7316|7317.3|7314.5|23
1626978340000|2021-07-22 18:25:40|7317.4|7314.6|7317.8|7315|7318.3|7315.5|7317.3|7314.5|5
1626978350000|2021-07-22 18:25:50|7317.9|7315.1|7314.7|7311.9|7317.9|7315.1|7314.7|7311.9|1124
1626978360000|2021-07-22 18:26:00|7315.2|7312.4|7315.7|7312.9|7317.3|7314.5|7315.2|7312.4|649
1626978370000|2021-07-22 18:26:10|7315.3|7312.5|7315.8|7313|7315.9|7313.1|7314.7|7311.9|44
1626978380000|2021-07-22 18:26:20|7315.5|7312.7|7316.3|7313.5|7316.8|7314|7315.3|7312.5|39
1626978390000|2021-07-22 18:26:30|7316.2|7313.4|7318.3|7315.5|7318.9|7316.1|7315.7|7312.9|260
1626978400000|2021-07-22 18:26:40|7318.4|7315.6|7317.2|7314.4|7318.4|7315.6|7315.2|7312.4|242
1626978410000|2021-07-22 18:26:50|7316.3|7313.5|7318.4|7315.6|7319.2|7316.4|7316.3|7313.5|72
1626978420000|2021-07-22 18:27:00|7319.4|7316.6|7320.8|7318|7321.7|7318.9|7319.4|7316.6|167
1626978430000|2021-07-22 18:27:10|7320.9|7318.1|7324.9|7322.1|7325.9|7323.1|7320.9|7318.1|142
1626978440000|2021-07-22 18:27:20|7325.3|7322.5|7326.3|7323.5|7327.3|7324.5|7325.3|7322.5|349
1626978450000|2021-07-22 18:27:30|7326.2|7323.4|7323.9|7321.1|7326.2|7323.4|7323.4|7320.6|53
1626978460000|2021-07-22 18:27:40|7324.3|7321.5|7321.3|7318.5|7324.7|7321.9|7320.3|7317.5|197
1626978470000|2021-07-22 18:27:50|7321.5|7318.7|7325.9|7323.1|7326.5|7323.7|7321.5|7318.7|129
1626978480000|2021-07-22 18:28:00|7324.9|7322.1|7321.1|7318.3|7326.1|7323.3|7320.9|7318.1|266
1626978490000|2021-07-22 18:28:10|7321.5|7318.7|7325.1|7322.3|7326.1|7323.3|7320.9|7318.1|1369
1626978500000|2021-07-22 18:28:20|7324.7|7321.9|7326.3|7323.5|7326.7|7323.9|7323.1|7320.3|380
1626978510000|2021-07-22 18:28:30|7326.2|7323.4|7330.7|7327.9|7330.7|7327.9|7326.2|7323.4|273
1626978520000|2021-07-22 18:28:40|7330.5|7327.7|7329.5|7326.7|7330.7|7327.9|7328|7325.2|791
1626978530000|2021-07-22 18:28:50|7329.9|7327.1|7331.5|7328.7|7332.1|7329.3|7329.9|7327.1|209
1626978540000|2021-07-22 18:29:00|7331.1|7328.3|7332.1|7329.3|7333.1|7330.3|7328.9|7326.1|1009
1626978550000|2021-07-22 18:29:10|7331.7|7328.9|7331.5|7328.7|7332.3|7329.5|7330.1|7327.3|985
1626978560000|2021-07-22 18:29:20|7331.9|7329.1|7333.5|7330.7|7333.5|7330.7|7331.1|7328.3|196
1626978570000|2021-07-22 18:29:30|7333.1|7330.3|7333.1|7330.3|7333.9|7331.1|7332.5|7329.7|373
1626978580000|2021-07-22 18:29:40|7332.9|7330.1|7336|7333.2|7336.9|7334.1|7332.9|7330.1|285
1626978590000|2021-07-22 18:29:50|7335.9|7333.1|7335.5|7332.7|7336|7333.2|7335|7332.2|305
1626978600000|2021-07-22 18:30:00|7335.1|7332.3|7330|7327.2|7335.1|7332.3|7329.5|7326.7|469
1626978610000|2021-07-22 18:30:10|7330.4|7327.6|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|226
1626978620000|2021-07-22 18:30:20|7331.7|7328.9|7331.9|7329.1|7332.5|7329.7|7331.7|7328.9|114
1626978630000|2021-07-22 18:30:30|7331.5|7328.7|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|42
1626978640000|2021-07-22 18:30:40|7332.9|7330.1|7331.9|7329.1|7333.5|7330.7|7331.9|7329.1|15
1626978650000|2021-07-22 18:30:50|7331.4|7328.6|7331.5|7328.7|7331.5|7328.7|7330.9|7328.1|33
1626978660000|2021-07-22 18:31:00|7331.4|7328.6|7333|7330.2|7333|7330.2|7330.9|7328.1|29
1626978670000|2021-07-22 18:31:10|7332.9|7330.1|7332|7329.2|7332.9|7330.1|7331.9|7329.1|5
1626978680000|2021-07-22 18:31:20|7331.9|7329.1|7331.5|7328.7|7331.9|7329.1|7331.4|7328.6|8
1626978690000|2021-07-22 18:31:30|7331.4|7328.6|7332.4|7329.6|7332.4|7329.6|7330.9|7328.1|34
1626978700000|2021-07-22 18:31:40|7331.9|7329.1|7331.5|7328.7|7332|7329.2|7331.4|7328.6|12
1626978710000|2021-07-22 18:31:50|||||||||14
1626978720000|2021-07-22 18:32:00|7331.9|7329.1|7331.3|7328.5|7332.5|7329.7|7330.9|7328.1|461
1626978730000|2021-07-22 18:32:10|7331.8|7329|7333.3|7330.5|7333.4|7330.6|7331.3|7328.5|27
1626978740000|2021-07-22 18:32:20|7333.9|7331.1|7339.9|7337.1|7340.3|7337.5|7333.9|7331.1|176
1626978750000|2021-07-22 18:32:30|7340.3|7337.5|7339.3|7336.5|7341.7|7338.9|7339.3|7336.5|158
1626978760000|2021-07-22 18:32:40|7339.2|7336.4|7337.2|7334.4|7339.2|7336.4|7336.3|7333.5|17
1626978770000|2021-07-22 18:32:50|7336.7|7333.9|7338.2|7335.4|7338.2|7335.4|7336.3|7333.5|276
1626978780000|2021-07-22 18:33:00|7337.7|7334.9|7337|7334.2|7337.7|7334.9|7335.9|7333.1|174
1626978790000|2021-07-22 18:33:10|7337.4|7334.6|7337.4|7334.6|7337.5|7334.7|7336.9|7334.1|12
1626978800000|2021-07-22 18:33:20|7337|7334.2|7336.9|7334.1|7337.5|7334.7|7336.9|7334.1|109
1626978810000|2021-07-22 18:33:30|7337.4|7334.6|7337.4|7334.6|7337.5|7334.7|7336.9|7334.1|18
1626978820000|2021-07-22 18:33:40|7337.5|7334.7|7337.5|7334.7|7337.9|7335.1|7337.5|7334.7|13
1626978830000|2021-07-22 18:33:50|7337.4|7334.6|7336.9|7334.1|7337.5|7334.7|7336.9|7334.1|7
1626978840000|2021-07-22 18:34:00|7337.4|7334.6|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|15
1626978850000|2021-07-22 18:34:10|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|42
1626978860000|2021-07-22 18:34:20|7337.1|7334.3|7336.9|7334.1|7337.1|7334.3|7336.9|7334.1|94
1626978870000|2021-07-22 18:34:30|7336.8|7334|7335|7332.2|7336.8|7334|7333.9|7331.1|19
1626978880000|2021-07-22 18:34:40|7334.8|7332|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|56
1626978890000|2021-07-22 18:34:50|7335|7332.2|7333.9|7331.1|7335|7332.2|7333.9|7331.1|45
1626978900000|2021-07-22 18:35:00|7333.5|7330.7|7332.9|7330.1|7333.5|7330.7|7332.9|7330.1|23
1626978910000|2021-07-22 18:35:10|7332.1|7329.3|7330.9|7328.1|7332.1|7329.3|7330.9|7328.1|63
1626978920000|2021-07-22 18:35:20|7331.9|7329.1|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|65
1626978930000|2021-07-22 18:35:30|7331.9|7329.1|7330.9|7328.1|7331.9|7329.1|7330.7|7327.9|185
1626978940000|2021-07-22 18:35:40|7331.7|7328.9|7330.7|7327.9|7331.9|7329.1|7330.7|7327.9|5
1626978950000|2021-07-22 18:35:50|7330.9|7328.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|0
1626978960000|2021-07-22 18:36:00|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7331.8|7329|5
1626978970000|2021-07-22 18:36:10|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|8
1626978980000|2021-07-22 18:36:20|7331.3|7328.5|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|110
1626978990000|2021-07-22 18:36:30|||||||||4
1626979000000|2021-07-22 18:36:40|7332.4|7329.6|7333.3|7330.5|7333.4|7330.6|7332.4|7329.6|61
1626979010000|2021-07-22 18:36:50|7333.4|7330.6|7334.3|7331.5|7334.3|7331.5|7333.4|7330.6|1
1626979020000|2021-07-22 18:37:00|7333.9|7331.1|7333.4|7330.6|7333.9|7331.1|7333.3|7330.5|6
1626979030000|2021-07-22 18:37:10|7333.9|7331.1|7334.3|7331.5|7334.3|7331.5|7333.9|7331.1|2
1626979050000|2021-07-22 18:37:30|7333.9|7331.1|7333.3|7330.5|7333.9|7331.1|7333.3|7330.5|22
1626979060000|2021-07-22 18:37:40|7333.4|7330.6|7332.7|7329.9|7333.4|7330.6|7332.7|7329.9|113
1626979070000|2021-07-22 18:37:50|7331.5|7328.7|7331.3|7328.5|7331.5|7328.7|7331.3|7328.5|38
1626979080000|2021-07-22 18:38:00|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|52
1626979090000|2021-07-22 18:38:10|||||||||59
1626979100000|2021-07-22 18:38:20|7331.1|7328.3|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|7
1626979110000|2021-07-22 18:38:30|7330.9|7328.1|7330.7|7327.9|7330.9|7328.1|7330.7|7327.9|42
1626979120000|2021-07-22 18:38:40|||||||||45
1626979130000|2021-07-22 18:38:50|||||||||21
1626979140000|2021-07-22 18:39:00|||||||||40
1626979150000|2021-07-22 18:39:10|7329.7|7326.9|7327.2|7324.4|7329.7|7326.9|7326.7|7323.9|47
1626979160000|2021-07-22 18:39:20|7327.3|7324.5|7327.3|7324.5|7328.3|7325.5|7326.7|7323.9|49
1626979170000|2021-07-22 18:39:30|7327.7|7324.9|7326.8|7324|7327.8|7325|7326.8|7324|7
1626979180000|2021-07-22 18:39:40|7326.7|7323.9|7326.2|7323.4|7326.7|7323.9|7325.2|7322.4|19
1626979190000|2021-07-22 18:39:50|7325.8|7323|7325.8|7323|7325.8|7323|7325.3|7322.5|68
1626979200000|2021-07-22 18:40:00|7325.7|7322.9|7326.7|7323.9|7326.8|7324|7325.3|7322.5|12
1626979210000|2021-07-22 18:40:10|7326.8|7324|7327.4|7324.6|7327.4|7324.6|7326.8|7324|14
1626979220000|2021-07-22 18:40:20|7327.7|7324.9|7325.8|7323|7327.7|7324.9|7325.7|7322.9|11
1626979230000|2021-07-22 18:40:30|7325.7|7322.9|7324.9|7322.1|7325.7|7322.9|7324.7|7321.9|12
1626979240000|2021-07-22 18:40:40|7324.7|7321.9|7324.8|7322|7324.8|7322|7324.7|7321.9|5
1626979250000|2021-07-22 18:40:50|7324.7|7321.9|7324.7|7321.9|7324.8|7322|7324.7|7321.9|12
1626979260000|2021-07-22 18:41:00|7324.3|7321.5|7323.8|7321|7324.7|7321.9|7323.7|7320.9|25
1626979270000|2021-07-22 18:41:10|7323.7|7320.9|7323.3|7320.5|7323.8|7321|7322.7|7319.9|53
1626979280000|2021-07-22 18:41:20|||||||||20
1626979290000|2021-07-22 18:41:30|||||||||2
1626979300000|2021-07-22 18:41:40|||||||||9
1626979310000|2021-07-22 18:41:50|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7322.3|7319.5|8
1626979320000|2021-07-22 18:42:00|7323.3|7320.5|7323.7|7320.9|7323.7|7320.9|7323.2|7320.4|2
1626979330000|2021-07-22 18:42:10|7324.2|7321.4|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|24
1626979340000|2021-07-22 18:42:20|7324.9|7322.1|7325.7|7322.9|7325.7|7322.9|7324.9|7322.1|17
1626979350000|2021-07-22 18:42:30|||||||||2
1626979370000|2021-07-22 18:42:50|7326.2|7323.4|7327.2|7324.4|7327.7|7324.9|7326.2|7323.4|4
1626979380000|2021-07-22 18:43:00|7326.7|7323.9|7325.7|7322.9|7326.7|7323.9|7325.7|7322.9|21
1626979390000|2021-07-22 18:43:10|7325.8|7323|7325.7|7322.9|7325.8|7323|7325.7|7322.9|11
1626979420000|2021-07-22 18:43:40|7326.3|7323.5|7326.2|7323.4|7326.3|7323.5|7326.2|7323.4|1
1626979430000|2021-07-22 18:43:50|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|1
1626979440000|2021-07-22 18:44:00|7326.1|7323.3|7325.7|7322.9|7326.2|7323.4|7325.7|7322.9|8
1626979450000|2021-07-22 18:44:10|||||||||1
1626979470000|2021-07-22 18:44:30|||||||||1
1626979480000|2021-07-22 18:44:40|7326.3|7323.5|7325.7|7322.9|7326.3|7323.5|7325.7|7322.9|4
1626979490000|2021-07-22 18:44:50|7324.1|7321.3|7325.2|7322.4|7325.2|7322.4|7323.7|7320.9|42
1626979500000|2021-07-22 18:45:00|7324.7|7321.9|7324.3|7321.5|7324.7|7321.9|7324.3|7321.5|0
1626979510000|2021-07-22 18:45:10|||||||||8
1626979530000|2021-07-22 18:45:30|||||||||11
1626979540000|2021-07-22 18:45:40|7324.2|7321.4|7323.8|7321|7324.3|7321.5|7323.8|7321|3
1626979550000|2021-07-22 18:45:50|7323.7|7320.9|7323.3|7320.5|7323.7|7320.9|7323.3|7320.5|9
1626979560000|2021-07-22 18:46:00|7322.9|7320.1|7321.3|7318.5|7322.9|7320.1|7321.3|7318.5|32
1626979570000|2021-07-22 18:46:10|7321.4|7318.6|7322.9|7320.1|7323.2|7320.4|7321.4|7318.6|13
1626979580000|2021-07-22 18:46:20|7323.1|7320.3|7323.9|7321.1|7324.4|7321.6|7323.1|7320.3|77
1626979590000|2021-07-22 18:46:30|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|6
1626979600000|2021-07-22 18:46:40|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7
1626979610000|2021-07-22 18:46:50|||||||||1
1626979620000|2021-07-22 18:47:00|7323.4|7320.6|7323.8|7321|7323.9|7321.1|7323.3|7320.5|8
1626979630000|2021-07-22 18:47:10|7323.4|7320.6|7323.4|7320.6|7323.8|7321|7323.3|7320.5|3
1626979640000|2021-07-22 18:47:20|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|2
1626979660000|2021-07-22 18:47:40|7322.8|7320|7322.8|7320|7322.9|7320.1|7322.7|7319.9|0
1626979670000|2021-07-22 18:47:50|7322.9|7320.1|7322.8|7320|7322.9|7320.1|7322.8|7320|3
1626979680000|2021-07-22 18:48:00|7323.3|7320.5|7322.4|7319.6|7323.3|7320.5|7322.4|7319.6|9
1626979690000|2021-07-22 18:48:10|7322.3|7319.5|7322.3|7319.5|7322.8|7320|7322.3|7319.5|1
1626979700000|2021-07-22 18:48:20|7322.7|7319.9|7320.9|7318.1|7322.8|7320|7320.4|7317.6|12
1626979710000|2021-07-22 18:48:30|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|0
1626979720000|2021-07-22 18:48:40|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.3|7317.5|4
1626979730000|2021-07-22 18:48:50|7320.3|7317.5|7319.3|7316.5|7321.3|7318.5|7319.3|7316.5|131
1626979740000|2021-07-22 18:49:00|7319.2|7316.4|7319.3|7316.5|7319.3|7316.5|7319.2|7316.4|2
1626979750000|2021-07-22 18:49:10|7319.4|7316.6|7319.3|7316.5|7319.9|7317.1|7319.3|7316.5|11
1626979760000|2021-07-22 18:49:20|7319.1|7316.3|7320.9|7318.1|7320.9|7318.1|7318.7|7315.9|45
1626979770000|2021-07-22 18:49:30|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7320.7|7317.9|23
1626979780000|2021-07-22 18:49:40|7320.8|7318|7319.7|7316.9|7320.8|7318|7319.3|7316.5|28
1626979790000|2021-07-22 18:49:50|7319.3|7316.5|7318.9|7316.1|7319.3|7316.5|7318.9|7316.1|3
1626979800000|2021-07-22 18:50:00|7319.3|7316.5|7319.3|7316.5|7319.7|7316.9|7318.4|7315.6|13
1626979810000|2021-07-22 18:50:10|7318.9|7316.1|7320.3|7317.5|7320.9|7318.1|7318.9|7316.1|56
1626979830000|2021-07-22 18:50:30|||||||||1
1626979840000|2021-07-22 18:50:40|7320.4|7317.6|7320.3|7317.5|7320.4|7317.6|7320.3|7317.5|5
1626979850000|2021-07-22 18:50:50|||||||||5
1626979860000|2021-07-22 18:51:00|7319.9|7317.1|7319.3|7316.5|7319.9|7317.1|7319.3|7316.5|6
1626979870000|2021-07-22 18:51:10|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|0
1626979880000|2021-07-22 18:51:20|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|8
1626979900000|2021-07-22 18:51:40|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|96
1626979910000|2021-07-22 18:51:50|7318.7|7315.9|7318.8|7316|7318.9|7316.1|7318.7|7315.9|18
1626979920000|2021-07-22 18:52:00|||||||||1
1626979930000|2021-07-22 18:52:10|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|5
1626979940000|2021-07-22 18:52:20|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|7
1626979950000|2021-07-22 18:52:30|7319.5|7316.7|7319.9|7317.1|7319.9|7317.1|7319.5|7316.7|11
1626979960000|2021-07-22 18:52:40|7320|7317.2|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|6
1626979970000|2021-07-22 18:52:50|7321|7318.2|7321|7318.2|7321.3|7318.5|7320.9|7318.1|5
1626979980000|2021-07-22 18:53:00|7321.4|7318.6|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|0
1626979990000|2021-07-22 18:53:10|7322.4|7319.6|7322.5|7319.7|7322.5|7319.7|7322.3|7319.5|15
1626980000000|2021-07-22 18:53:20|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|3
1626980010000|2021-07-22 18:53:30|7322.5|7319.7|7322.9|7320.1|7322.9|7320.1|7322.5|7319.7|7
1626980020000|2021-07-22 18:53:40|7323.4|7320.6|7323.4|7320.6|7323.9|7321.1|7323.3|7320.5|9
1626980030000|2021-07-22 18:53:50|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|0
1626980040000|2021-07-22 18:54:00|||||||||2
1626980050000|2021-07-22 18:54:10|7323.3|7320.5|7323.9|7321.1|7323.9|7321.1|7323.3|7320.5|4
1626980060000|2021-07-22 18:54:20|7324|7321.2|7324.9|7322.1|7324.9|7322.1|7324|7321.2|1
1626980070000|2021-07-22 18:54:30|7324.3|7321.5|7323.9|7321.1|7324.3|7321.5|7323.4|7320.6|24
1626980080000|2021-07-22 18:54:40|7324.3|7321.5|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|6
1626980090000|2021-07-22 18:54:50|7322.9|7320.1|7323.4|7320.6|7323.4|7320.6|7322.9|7320.1|10
1626980100000|2021-07-22 18:55:00|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|0
1626980110000|2021-07-22 18:55:10|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7321.9|7319.1|12
1626980120000|2021-07-22 18:55:20|7322.4|7319.6|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|39
1626980130000|2021-07-22 18:55:30|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|1
1626980140000|2021-07-22 18:55:40|||||||||1
1626980150000|2021-07-22 18:55:50|||||||||1
1626980160000|2021-07-22 18:56:00|||||||||1
1626980170000|2021-07-22 18:56:10|7322.8|7320|7321.9|7319.1|7322.8|7320|7321.9|7319.1|63
1626980180000|2021-07-22 18:56:20|7322|7319.2|7320.7|7317.9|7322.3|7319.5|7320.7|7317.9|19
1626980190000|2021-07-22 18:56:30|7320.3|7317.5|7319.4|7316.6|7320.3|7317.5|7319.4|7316.6|4
1626980200000|2021-07-22 18:56:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1626980210000|2021-07-22 18:56:50|7319.5|7316.7|7319.4|7316.6|7319.9|7317.1|7319.3|7316.5|4
1626980220000|2021-07-22 18:57:00|7319.3|7316.5|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|2
1626980230000|2021-07-22 18:57:10|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1626980250000|2021-07-22 18:57:30|7318.9|7316.1|7319.3|7316.5|7319.3|7316.5|7318.9|7316.1|2
1626980260000|2021-07-22 18:57:40|7318.9|7316.1|7319.3|7316.5|7319.3|7316.5|7318.9|7316.1|4
1626980270000|2021-07-22 18:57:50|||||||||1
1626980280000|2021-07-22 18:58:00|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|5
1626980290000|2021-07-22 18:58:10|7319.3|7316.5|7318.7|7315.9|7319.3|7316.5|7318.7|7315.9|24
1626980300000|2021-07-22 18:58:20|7318.8|7316|7319.3|7316.5|7319.9|7317.1|7318.8|7316|24
1626980310000|2021-07-22 18:58:30|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|4
1626980320000|2021-07-22 18:58:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1626980330000|2021-07-22 18:58:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|2
1626980340000|2021-07-22 18:59:00|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|92
1626980350000|2021-07-22 18:59:10|||||||||2
1626980360000|2021-07-22 18:59:20|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|16
1626980370000|2021-07-22 18:59:30|7318.3|7315.5|7317.9|7315.1|7318.3|7315.5|7317.9|7315.1|37
1626980380000|2021-07-22 18:59:40|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|0
1626980390000|2021-07-22 18:59:50|7318.4|7315.6|7318.8|7316|7318.9|7316.1|7318.4|7315.6|5
1626980400000|2021-07-22 19:00:00|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|7
1626980410000|2021-07-22 19:00:10|7319.3|7316.5|7319.5|7316.7|7319.5|7316.7|7319.3|7316.5|7
1626980420000|2021-07-22 19:00:20|7320.3|7317.5|7319.9|7317.1|7320.3|7317.5|7319.4|7316.6|6
1626980430000|2021-07-22 19:00:30|7319.4|7316.6|7318.9|7316.1|7319.4|7316.6|7318.1|7315.3|15
1626980440000|2021-07-22 19:00:40|7319.3|7316.5|7319.4|7316.6|7319.8|7317|7319.3|7316.5|15
1626980450000|2021-07-22 19:00:50|7319.5|7316.7|7320.3|7317.5|7320.3|7317.5|7319.5|7316.7|48
1626980460000|2021-07-22 19:01:00|7320.4|7317.6|7320.3|7317.5|7320.9|7318.1|7320.3|7317.5|9
1626980470000|2021-07-22 19:01:10|7320.4|7317.6|7322.3|7319.5|7322.3|7319.5|7320.3|7317.5|25
1626980480000|2021-07-22 19:01:20|7321.9|7319.1|7320.5|7317.7|7321.9|7319.1|7320.3|7317.5|122
1626980490000|2021-07-22 19:01:30|7320.9|7318.1|7320.2|7317.4|7320.9|7318.1|7320.2|7317.4|18
1626980510000|2021-07-22 19:01:50|||||||||28
1626980520000|2021-07-22 19:02:00|||||||||22
1626980530000|2021-07-22 19:02:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|1
1626980540000|2021-07-22 19:02:20|7320.2|7317.4|7319.2|7316.4|7320.2|7317.4|7319.2|7316.4|29
1626980550000|2021-07-22 19:02:30|7319.4|7316.6|7319.2|7316.4|7319.4|7316.6|7319.2|7316.4|10
1626980560000|2021-07-22 19:02:40|7319.7|7316.9|7319.2|7316.4|7319.7|7316.9|7319.2|7316.4|1
1626980570000|2021-07-22 19:02:50|7319.4|7316.6|7317.9|7315.1|7319.4|7316.6|7317.9|7315.1|31
1626980580000|2021-07-22 19:03:00|||||||||11
1626980590000|2021-07-22 19:03:10|||||||||6
1626980600000|2021-07-22 19:03:20|7317.2|7314.4|7317.6|7314.8|7317.7|7314.9|7317.2|7314.4|31
1626980610000|2021-07-22 19:03:30|7317.2|7314.4|7318|7315.2|7318|7315.2|7317.2|7314.4|240
1626980630000|2021-07-22 19:03:50|7317.8|7315|7316.8|7314|7317.8|7315|7316.8|7314|13
1626980650000|2021-07-22 19:04:10|7317.2|7314.4|7317.5|7314.7|7317.5|7314.7|7317.2|7314.4|16
1626980660000|2021-07-22 19:04:20|7317.8|7315|7316.8|7314|7317.8|7315|7316.8|7314|13
1626980680000|2021-07-22 19:04:40|||||||||76
1626980690000|2021-07-22 19:04:50|||||||||1
1626980700000|2021-07-22 19:05:00|7317|7314.2|7317.3|7314.5|7317.3|7314.5|7316.8|7314|5
1626980710000|2021-07-22 19:05:10|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|3
1626980720000|2021-07-22 19:05:20|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|0
1626980730000|2021-07-22 19:05:30|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1626980740000|2021-07-22 19:05:40|7316.9|7314.1|7317.3|7314.5|7317.3|7314.5|7316.9|7314.1|0
1626980750000|2021-07-22 19:05:50|7317.4|7314.6|7317.8|7315|7317.8|7315|7317.4|7314.6|1
1626980760000|2021-07-22 19:06:00|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|1
1626980780000|2021-07-22 19:06:20|7316.9|7314.1|7317.2|7314.4|7317.4|7314.6|7316.9|7314.1|3
1626980790000|2021-07-22 19:06:30|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1626980820000|2021-07-22 19:07:00|7315.6|7312.8|7314.4|7311.6|7315.6|7312.8|7314.3|7311.5|17
1626980830000|2021-07-22 19:07:10|7314.8|7312|7315.4|7312.6|7315.4|7312.6|7314.8|7312|3
1626980850000|2021-07-22 19:07:30|7315.8|7313|7314.8|7312|7315.8|7313|7314.8|7312|32
1626980860000|2021-07-22 19:07:40|7314.4|7311.6|7312.3|7309.5|7314.4|7311.6|7312.3|7309.5|17
1626980870000|2021-07-22 19:07:50|7311.9|7309.1|7312.3|7309.5|7312.4|7309.6|7311.4|7308.6|8
1626980880000|2021-07-22 19:08:00|7313|7310.2|7312.2|7309.4|7313|7310.2|7311.8|7309|206
1626980890000|2021-07-22 19:08:10|7312.3|7309.5|7312.8|7310|7312.8|7310|7312.3|7309.5|1
1626980900000|2021-07-22 19:08:20|7313.2|7310.4|7311.6|7308.8|7313.2|7310.4|7311.6|7308.8|83
1626980910000|2021-07-22 19:08:30|||||||||1
1626980920000|2021-07-22 19:08:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|0
1626980930000|2021-07-22 19:08:50|7310.6|7307.8|7309.8|7307|7310.6|7307.8|7309.8|7307|114
1626980940000|2021-07-22 19:09:00|7310.2|7307.4|7309.2|7306.4|7310.3|7307.5|7309.2|7306.4|60
1626980950000|2021-07-22 19:09:10|7310.1|7307.3|7310.2|7307.4|7312.1|7309.3|7309.6|7306.8|191
1626980960000|2021-07-22 19:09:20|7310.6|7307.8|7309.2|7306.4|7310.6|7307.8|7309.2|7306.4|39
1626980980000|2021-07-22 19:09:40|7309.6|7306.8|7312.3|7309.5|7312.8|7310|7309.6|7306.8|93
1626980990000|2021-07-22 19:09:50|7312.7|7309.9|7311.8|7309|7312.7|7309.9|7311.2|7308.4|51
1626981000000|2021-07-22 19:10:00|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|22
1626981010000|2021-07-22 19:10:10|7312.6|7309.8|7313.2|7310.4|7313.2|7310.4|7312.6|7309.8|13
1626981020000|2021-07-22 19:10:20|7313.6|7310.8|7314.9|7312.1|7314.9|7312.1|7313.6|7310.8|21
1626981030000|2021-07-22 19:10:30|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|0
1626981040000|2021-07-22 19:10:40|7315.3|7312.5|7315.3|7312.5|7315.9|7313.1|7314.8|7312|46
1626981050000|2021-07-22 19:10:50|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|1
1626981060000|2021-07-22 19:11:00|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.2|7311.4|3
1626981070000|2021-07-22 19:11:10|7314.2|7311.4|7314.3|7311.5|7314.3|7311.5|7314.2|7311.4|1
1626981080000|2021-07-22 19:11:20|7314.2|7311.4|7314.3|7311.5|7314.3|7311.5|7314.2|7311.4|3
1626981090000|2021-07-22 19:11:30|7314.2|7311.4|7314.3|7311.5|7314.3|7311.5|7314.2|7311.4|2
1626981100000|2021-07-22 19:11:40|7314.4|7311.6|7314.7|7311.9|7314.8|7312|7314.4|7311.6|2
1626981110000|2021-07-22 19:11:50|7314.6|7311.8|7314.3|7311.5|7314.6|7311.8|7313.8|7311|4
1626981120000|2021-07-22 19:12:00|7313.8|7311|7313.6|7310.8|7313.8|7311|7313.6|7310.8|9
1626981130000|2021-07-22 19:12:10|7313.2|7310.4|7313.3|7310.5|7313.3|7310.5|7313.2|7310.4|4
1626981140000|2021-07-22 19:12:20|7313.2|7310.4|7312.8|7310|7313.4|7310.6|7312.8|7310|18
1626981150000|2021-07-22 19:12:30|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|6
1626981160000|2021-07-22 19:12:40|7313.2|7310.4|7314.2|7311.4|7314.2|7311.4|7312.8|7310|10
1626981170000|2021-07-22 19:12:50|7313.7|7310.9|7313.7|7310.9|7313.8|7311|7313.6|7310.8|0
1626981180000|2021-07-22 19:13:00|7313.8|7311|7313.7|7310.9|7313.8|7311|7313.7|7310.9|0
1626981190000|2021-07-22 19:13:10|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.8|7311|0
1626981200000|2021-07-22 19:13:20|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.8|7311|3
1626981220000|2021-07-22 19:13:40|7314|7311.2|7313.2|7310.4|7314|7311.2|7312.8|7310|6
1626981230000|2021-07-22 19:13:50|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7
1626981240000|2021-07-22 19:14:00|7312.2|7309.4|7311.6|7308.8|7312.2|7309.4|7311.6|7308.8|23
1626981250000|2021-07-22 19:14:10|7311.2|7308.4|7311.8|7309|7312.2|7309.4|7311.2|7308.4|40
1626981260000|2021-07-22 19:14:20|7311.2|7308.4|7310.6|7307.8|7311.7|7308.9|7310.6|7307.8|22
1626981270000|2021-07-22 19:14:30|7310.2|7307.4|7309.2|7306.4|7310.7|7307.9|7309.2|7306.4|78
1626981280000|2021-07-22 19:14:40|7309.3|7306.5|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|7
1626981290000|2021-07-22 19:14:50|7309.3|7306.5|7308.6|7305.8|7309.3|7306.5|7308.2|7305.4|23
1626981300000|2021-07-22 19:15:00|7308.2|7305.4|7307.3|7304.5|7308.2|7305.4|7307.2|7304.4|33
1626981310000|2021-07-22 19:15:10|7308.4|7304.4|7308.8|7306|7308.8|7306|7308.2|7304.4|36
1626981330000|2021-07-22 19:15:30|7309.2|7306.4|7309.2|7306.4|7309.8|7307|7309.2|7306.4|11
1626981340000|2021-07-22 19:15:40|7308.6|7305.8|7308.3|7305.5|7309.2|7306.4|7308.2|7305.4|22
1626981350000|2021-07-22 19:15:50|7307.6|7304.8|7307.6|7304.8|7308.2|7305.4|7307.6|7304.8|34
1626981360000|2021-07-22 19:16:00|7307.2|7304.4|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|88
1626981370000|2021-07-22 19:16:10|7308.1|7305.3|7307.3|7304.5|7308.1|7305.3|7307.3|7304.5|2
1626981380000|2021-07-22 19:16:20|7308.2|7305.4|7307.7|7304.9|7308.2|7305.4|7307.2|7304.4|0
1626981390000|2021-07-22 19:16:30|7308.1|7305.3|7308.3|7305.5|7308.3|7305.5|7308.1|7305.3|0
1626981400000|2021-07-22 19:16:40|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1626981410000|2021-07-22 19:16:50|7307.8|7305|7307.2|7304.4|7307.8|7305|7307.2|7304.4|6
1626981420000|2021-07-22 19:17:00|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7307.2|7304.4|2
1626981440000|2021-07-22 19:17:20|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|2
1626981470000|2021-07-22 19:17:50|||||||||1
1626981490000|2021-07-22 19:18:10|7308.7|7305.9|7310.8|7308|7310.8|7308|7308.6|7305.8|21
1626981500000|2021-07-22 19:18:20|7311.6|7308.8|7312.2|7309.4|7312.2|7309.4|7311.6|7308.8|2
1626981510000|2021-07-22 19:18:30|7311.8|7309|7311.8|7309|7312.3|7309.5|7311.8|7309|7
1626981520000|2021-07-22 19:18:40|7312.8|7310|7312.8|7310|7313.8|7311|7312.8|7310|222
1626981530000|2021-07-22 19:18:50|7312.9|7310.1|7313.2|7310.4|7313.3|7310.5|7312.8|7310|12
1626981540000|2021-07-22 19:19:00|7312.8|7310|7312.2|7309.4|7312.8|7310|7312.2|7309.4|8
1626981550000|2021-07-22 19:19:10|7311.8|7309|7312.8|7310|7312.8|7310|7311.8|7309|8
1626981560000|2021-07-22 19:19:20|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|1
1626981570000|2021-07-22 19:19:30|||||||||1
1626981580000|2021-07-22 19:19:40|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1626981600000|2021-07-22 19:20:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1626981620000|2021-07-22 19:20:20|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|2
1626981630000|2021-07-22 19:20:30|7313.4|7310.6|7313.3|7310.5|7313.4|7310.6|7313.2|7310.4|1
1626981640000|2021-07-22 19:20:40|7313.2|7310.4|7313.3|7310.5|7313.3|7310.5|7313.2|7310.4|0
1626981650000|2021-07-22 19:20:50|7314.6|7311.8|7314.8|7312|7314.8|7312|7314.6|7311.8|4
1626981660000|2021-07-22 19:21:00|7315.6|7312.8|7316.7|7313.9|7316.8|7314|7315.6|7312.8|16
1626981670000|2021-07-22 19:21:10|7317.2|7314.4|7317.7|7314.9|7317.8|7315|7316.6|7313.8|5
1626981680000|2021-07-22 19:21:20|7317.2|7314.4|7316.8|7314|7317.2|7314.4|7316.8|7314|4
1626981690000|2021-07-22 19:21:30|7317.2|7314.4|7317.2|7314.4|7318.6|7315.8|7317.2|7314.4|10
1626981710000|2021-07-22 19:21:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|4
1626981720000|2021-07-22 19:22:00|7318.7|7315.9|7320.8|7318|7321.7|7318.9|7318.7|7315.9|53
1626981730000|2021-07-22 19:22:10|7320.7|7317.9|7320.2|7317.4|7320.7|7317.9|7320.2|7317.4|10
1626981740000|2021-07-22 19:22:20|7319.8|7317|7319.6|7316.8|7319.8|7317|7319.6|7316.8|3
1626981750000|2021-07-22 19:22:30|7319.8|7317|7319.3|7316.5|7319.8|7317|7319.2|7316.4|12
1626981770000|2021-07-22 19:22:50|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|1
1626981780000|2021-07-22 19:23:00|7318.8|7316|7318.2|7315.4|7318.8|7316|7318.2|7315.4|5
1626981790000|2021-07-22 19:23:10|7318.3|7315.5|7318.6|7315.8|7318.7|7315.9|7316.8|7314|20
1626981800000|2021-07-22 19:23:20|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.1|7315.3|1
1626981810000|2021-07-22 19:23:30|7318.3|7315.5|7318.7|7315.9|7318.7|7315.9|7318.3|7315.5|0
1626981820000|2021-07-22 19:23:40|7318.8|7316|7319.2|7316.4|7319.2|7316.4|7318.8|7316|0
1626981830000|2021-07-22 19:23:50|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.6|7316.8|5
1626981840000|2021-07-22 19:24:00|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1626981870000|2021-07-22 19:24:30|7319.4|7316.6|7319.2|7316.4|7319.4|7316.6|7319.2|7316.4|1
1626981880000|2021-07-22 19:24:40|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1626981890000|2021-07-22 19:24:50|7318.9|7316.1|7318.8|7316|7319.4|7316.6|7318.8|7316|7
1626981910000|2021-07-22 19:25:10|||||||||1
1626981920000|2021-07-22 19:25:20|7318.9|7316.1|7320.3|7317.5|7320.3|7317.5|7318.9|7316.1|4
1626981930000|2021-07-22 19:25:30|7320.2|7317.4|7319.9|7317.1|7320.2|7317.4|7319.9|7317.1|0
1626981940000|2021-07-22 19:25:40|7320.4|7317.6|7320.8|7318|7320.8|7318|7320.4|7317.6|0
1626981950000|2021-07-22 19:25:50|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|4
1626981960000|2021-07-22 19:26:00|7321.4|7318.6|7321.8|7319|7321.8|7319|7321.4|7318.6|3
1626981970000|2021-07-22 19:26:10|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|6
1626981980000|2021-07-22 19:26:20|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|2
1626981990000|2021-07-22 19:26:30|7321.8|7319|7320.8|7318|7321.8|7319|7320.8|7318|4
1626982020000|2021-07-22 19:27:00|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1626982030000|2021-07-22 19:27:10|7321.6|7318.8|7322.2|7319.4|7322.3|7319.5|7321.6|7318.8|4
1626982040000|2021-07-22 19:27:20|7322.3|7319.5|7322.7|7319.9|7322.8|7320|7322.3|7319.5|41
1626982050000|2021-07-22 19:27:30|7322.3|7319.5|7322.8|7320|7322.8|7320|7322.3|7319.5|1
1626982060000|2021-07-22 19:27:40|7322.7|7319.9|7322.2|7319.4|7322.7|7319.9|7322.2|7319.4|3
1626982080000|2021-07-22 19:28:00|7321.8|7319|7322.7|7319.9|7322.8|7320|7321.8|7319|2
1626982090000|2021-07-22 19:28:10|7322.3|7319.5|7322.4|7319.6|7322.4|7319.6|7322.3|7319.5|1
1626982100000|2021-07-22 19:28:20|7322.3|7319.5|7322.2|7319.4|7322.4|7319.6|7322.2|7319.4|2
1626982120000|2021-07-22 19:28:40|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|13
1626982150000|2021-07-22 19:29:10|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|1
1626982160000|2021-07-22 19:29:20|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|24
1626982170000|2021-07-22 19:29:30|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1626982180000|2021-07-22 19:29:40|||||||||2
1626982190000|2021-07-22 19:29:50|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7319.2|7316.4|6
1626982210000|2021-07-22 19:30:10|7320.2|7317.4|7320.3|7317.5|7320.3|7317.5|7320.2|7317.4|0
1626982220000|2021-07-22 19:30:20|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.6|7316.8|2
1626982240000|2021-07-22 19:30:40|7320.1|7317.3|7319.3|7316.5|7320.1|7317.3|7318.8|7316|20
1626982260000|2021-07-22 19:31:00|7320.1|7317.3|7320.2|7317.4|7320.2|7317.4|7320.1|7317.3|0
1626982270000|2021-07-22 19:31:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|0
1626982290000|2021-07-22 19:31:30|7320.2|7317.4|7320.1|7317.3|7320.2|7317.4|7320.1|7317.3|1
1626982300000|2021-07-22 19:31:40|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|0
1626982320000|2021-07-22 19:32:00|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|0
1626982330000|2021-07-22 19:32:10|7319.1|7316.3|7318.7|7315.9|7319.1|7316.3|7318.7|7315.9|6
1626982340000|2021-07-22 19:32:20|7319|7316.2|7318.1|7315.3|7319|7316.2|7318.1|7315.3|5
1626982350000|2021-07-22 19:32:30|7318.2|7315.4|7315.6|7312.8|7318.2|7315.4|7315.6|7312.8|21
1626982360000|2021-07-22 19:32:40|7315.7|7312.9|7315.6|7312.8|7315.7|7312.9|7315.6|7312.8|12
1626982370000|2021-07-22 19:32:50|7315.2|7312.4|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|58
1626982380000|2021-07-22 19:33:00|||||||||4
1626982390000|2021-07-22 19:33:10|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|2
1626982400000|2021-07-22 19:33:20|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1626982410000|2021-07-22 19:33:30|7314.5|7311.7|7313|7310.2|7314.5|7311.7|7313|7310.2|19
1626982420000|2021-07-22 19:33:40|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|4
1626982430000|2021-07-22 19:33:50|7312.2|7309.4|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|1
1626982440000|2021-07-22 19:34:00|7313.2|7310.4|7314.1|7311.3|7314.1|7311.3|7313.2|7310.4|0
1626982450000|2021-07-22 19:34:10|||||||||1
1626982470000|2021-07-22 19:34:30|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|24
1626982480000|2021-07-22 19:34:40|||||||||8
1626982490000|2021-07-22 19:34:50|||||||||1
1626982500000|2021-07-22 19:35:00|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|3
1626982530000|2021-07-22 19:35:30|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|4
1626982540000|2021-07-22 19:35:40|7314.2|7311.4|7314.1|7311.3|7314.2|7311.4|7314.1|7311.3|0
1626982580000|2021-07-22 19:36:20|||||||||4
1626982590000|2021-07-22 19:36:30|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7313.2|7310.4|7
1626982610000|2021-07-22 19:36:50|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|3
1626982620000|2021-07-22 19:37:00|7313.6|7310.8|7314.2|7311.4|7314.2|7311.4|7313.6|7310.8|1
1626982630000|2021-07-22 19:37:10|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.8|7311|14
1626982640000|2021-07-22 19:37:20|||||||||17
1626982660000|2021-07-22 19:37:40|||||||||6
1626982680000|2021-07-22 19:38:00|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1626982700000|2021-07-22 19:38:20|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|4
1626982710000|2021-07-22 19:38:30|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1626982720000|2021-07-22 19:38:40|7313.6|7310.8|7313.8|7311|7313.8|7311|7313.4|7310.6|27
1626982740000|2021-07-22 19:39:00|7312.8|7310|7313.2|7310.4|7313.3|7310.5|7312.8|7310|9
1626982750000|2021-07-22 19:39:10|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1626982790000|2021-07-22 19:39:50|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|5
1626982800000|2021-07-22 19:40:00|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.8|7310|0
1626982810000|2021-07-22 19:40:10|7312.8|7310|7312.8|7310|7312.9|7310.1|7312.8|7310|0
1626982830000|2021-07-22 19:40:30|7312.9|7310.1|7314.6|7311.8|7314.6|7311.8|7312.9|7310.1|46
1626982900000|2021-07-22 19:41:40|||||||||6
1626982920000|2021-07-22 19:42:00|||||||||1
1626982930000|2021-07-22 19:42:10|||||||||3
1626982940000|2021-07-22 19:42:20|||||||||31
1626982980000|2021-07-22 19:43:00|||||||||52
1626983000000|2021-07-22 19:43:20|||||||||1
1626983060000|2021-07-22 19:44:20|||||||||2
1626983070000|2021-07-22 19:44:30|||||||||7
1626983080000|2021-07-22 19:44:40|||||||||3
1626983090000|2021-07-22 19:44:50|7313.1|7310.3|7312.6|7309.8|7313.6|7310.8|7312.2|7309.4|75
1626983110000|2021-07-22 19:45:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|8
1626983120000|2021-07-22 19:45:20|||||||||9
1626983130000|2021-07-22 19:45:30|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|15
1626983140000|2021-07-22 19:45:40|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.2|7308.4|46
1626983180000|2021-07-22 19:46:20|||||||||3
1626983210000|2021-07-22 19:46:50|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|12
1626983250000|2021-07-22 19:47:30|7312.1|7309.3|7311.7|7308.9|7312.1|7309.3|7311.6|7308.8|4
1626983260000|2021-07-22 19:47:40|7312.2|7309.4|7313.1|7310.3|7313.2|7310.4|7312.2|7309.4|17
1626983270000|2021-07-22 19:47:50|7313.2|7310.4|7312.6|7309.8|7313.2|7310.4|7312.6|7309.8|10
1626983290000|2021-07-22 19:48:10|7312.2|7309.4|7311.6|7308.8|7312.2|7309.4|7311.6|7308.8|8
1626983300000|2021-07-22 19:48:20|||||||||2
1626983310000|2021-07-22 19:48:30|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|3
1626983320000|2021-07-22 19:48:40|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|1
1626983330000|2021-07-22 19:48:50|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|1
1626983340000|2021-07-22 19:49:00|||||||||1
1626983350000|2021-07-22 19:49:10|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|3
1626983360000|2021-07-22 19:49:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|2
1626983370000|2021-07-22 19:49:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|3
1626983380000|2021-07-22 19:49:40|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1626983390000|2021-07-22 19:49:50|||||||||1
1626983400000|2021-07-22 19:50:00|7311.1|7308.3|7311.2|7308.4|7311.2|7308.4|7311.1|7308.3|9
1626983410000|2021-07-22 19:50:10|7311.1|7308.3|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|9
1626983420000|2021-07-22 19:50:20|7311.2|7308.4|7311.2|7308.4|7311.5|7308.7|7311.2|7308.4|0
1626983430000|2021-07-22 19:50:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1626983440000|2021-07-22 19:50:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|22
1626983460000|2021-07-22 19:51:00|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|5
1626983470000|2021-07-22 19:51:10|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7
1626983500000|2021-07-22 19:51:40|7310.6|7307.8|7311.2|7308.4|7311.2|7308.4|7309.8|7307|10
1626983510000|2021-07-22 19:51:50|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|2
1626983520000|2021-07-22 19:52:00|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|3
1626983530000|2021-07-22 19:52:10|7311.6|7308.8|7311.2|7308.4|7311.6|7308.8|7311.2|7308.4|2
1626983540000|2021-07-22 19:52:20|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|11
1626983550000|2021-07-22 19:52:30|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1626983560000|2021-07-22 19:52:40|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|4
1626983570000|2021-07-22 19:52:50|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1626983580000|2021-07-22 19:53:00|7311.1|7308.3|7311.4|7308.6|7311.4|7308.6|7311.1|7308.3|5
1626983590000|2021-07-22 19:53:10|7312.6|7309.8|7313.6|7310.8|7314.6|7311.8|7312.2|7309.4|37
1626983600000|2021-07-22 19:53:20|||||||||2
1626983610000|2021-07-22 19:53:30|||||||||6
1626983620000|2021-07-22 19:53:40|||||||||1
1626983640000|2021-07-22 19:54:00|||||||||1
1626983670000|2021-07-22 19:54:30|7313.1|7310.3|7313.2|7310.4|7313.2|7310.4|7313.1|7310.3|9
1626983680000|2021-07-22 19:54:40|7313.1|7310.3|7312.2|7309.4|7313.1|7310.3|7312.2|7309.4|0
1626983690000|2021-07-22 19:54:50|7312.1|7309.3|7310.6|7307.8|7312.1|7309.3|7310.6|7307.8|4
1626983700000|2021-07-22 19:55:00|7310.8|7308|7311.2|7308.4|7311.2|7308.4|7310.8|7308|4
1626983710000|2021-07-22 19:55:10|||||||||1
1626983720000|2021-07-22 19:55:20|||||||||12
1626983750000|2021-07-22 19:55:50|||||||||1
1626983760000|2021-07-22 19:56:00|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|1
1626983770000|2021-07-22 19:56:10|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|0
1626983780000|2021-07-22 19:56:20|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|1
1626983790000|2021-07-22 19:56:30|7310.8|7308|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|1
1626983810000|2021-07-22 19:56:50|||||||||1
1626983820000|2021-07-22 19:57:00|7311.3|7308.5|7311.7|7308.9|7311.7|7308.9|7311.3|7308.5|2
1626983830000|2021-07-22 19:57:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1626983840000|2021-07-22 19:57:20|||||||||3
1626983860000|2021-07-22 19:57:40|7312.6|7309.8|7313.2|7310.4|7313.2|7310.4|7312.6|7309.8|1
1626983870000|2021-07-22 19:57:50|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|1
1626983880000|2021-07-22 19:58:00|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|0
1626983890000|2021-07-22 19:58:10|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|3
1626983920000|2021-07-22 19:58:40|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|16
1626983930000|2021-07-22 19:58:50|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|4
1626983940000|2021-07-22 19:59:00|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|6
1626983950000|2021-07-22 19:59:10|||||||||7
1626983960000|2021-07-22 19:59:20|||||||||6
1626983970000|2021-07-22 19:59:30|||||||||2
1626983980000|2021-07-22 19:59:40|7312.6|7309.8|7310.2|7307.4|7312.6|7309.8|7310.2|7307.4|116
1626983990000|2021-07-22 19:59:50|||||||||51
1626984000000|2021-07-22 20:00:00|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|2
1626984010000|2021-07-22 20:00:10|7310.3|7307.5|7311.2|7308.4|7311.8|7309|7310.3|7307.5|14
1626984020000|2021-07-22 20:00:20|7310.2|7307.4|7307.3|7304.5|7310.2|7307.4|7307.3|7304.5|111
1626984030000|2021-07-22 20:00:30|7307.4|7304.6|7306.8|7304|7307.8|7305|7306.8|7304|8
1626984040000|2021-07-22 20:00:40|7307.3|7304.5|7308.2|7305.4|7308.3|7305.5|7306.8|7304|31
1626984050000|2021-07-22 20:00:50|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|3
1626984060000|2021-07-22 20:01:00|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.8|7306|5
1626984080000|2021-07-22 20:01:20|7309.7|7306.9|7310.3|7307.5|7310.3|7307.5|7309.7|7306.9|7
1626984090000|2021-07-22 20:01:30|7310.4|7307.6|7311.2|7308.4|7311.3|7308.5|7310.4|7307.6|9
1626984100000|2021-07-22 20:01:40|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.8|7308|6
1626984110000|2021-07-22 20:01:50|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.4|7308.6|8
1626984120000|2021-07-22 20:02:00|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|0
1626984130000|2021-07-22 20:02:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|0
1626984140000|2021-07-22 20:02:20|7312.4|7309.6|7312.3|7309.5|7312.4|7309.6|7312.3|7309.5|8
1626984150000|2021-07-22 20:02:30|7312.8|7310|7316.3|7313.5|7316.7|7313.9|7312.8|7310|92
1626984160000|2021-07-22 20:02:40|7316.8|7314|7317.8|7315|7317.8|7315|7316.8|7314|4
1626984170000|2021-07-22 20:02:50|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|3
1626984180000|2021-07-22 20:03:00|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|2
1626984190000|2021-07-22 20:03:10|||||||||2
1626984210000|2021-07-22 20:03:30|7318.2|7315.4|7318.7|7315.9|7318.8|7316|7318.2|7315.4|5
1626984220000|2021-07-22 20:03:40|7318.8|7316|7318.2|7315.4|7318.8|7316|7318.2|7315.4|3
1626984230000|2021-07-22 20:03:50|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|17
1626984240000|2021-07-22 20:04:00|7317.7|7314.9|7316.2|7313.4|7317.7|7314.9|7316.2|7313.4|0
1626984250000|2021-07-22 20:04:10|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.1|7312.3|62
1626984260000|2021-07-22 20:04:20|7315.1|7312.3|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|97
1626984270000|2021-07-22 20:04:30|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1626984280000|2021-07-22 20:04:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1626984290000|2021-07-22 20:04:50|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|0
1626984300000|2021-07-22 20:05:00|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1626984310000|2021-07-22 20:05:10|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|1
1626984320000|2021-07-22 20:05:20|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1626984360000|2021-07-22 20:06:00|7314.3|7311.5|7314.2|7311.4|7314.3|7311.5|7314.2|7311.4|0
1626984370000|2021-07-22 20:06:10|||||||||1
1626984380000|2021-07-22 20:06:20|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|1
1626984390000|2021-07-22 20:06:30|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|6
1626984410000|2021-07-22 20:06:50|7314.3|7311.5|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|1
1626984420000|2021-07-22 20:07:00|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|0
1626984430000|2021-07-22 20:07:10|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|0
1626984450000|2021-07-22 20:07:30|7315.2|7312.4|7315.1|7312.3|7315.2|7312.4|7315.1|7312.3|0
1626984460000|2021-07-22 20:07:40|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1626984470000|2021-07-22 20:07:50|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|1
1626984480000|2021-07-22 20:08:00|||||||||2
1626984490000|2021-07-22 20:08:10|||||||||1
1626984560000|2021-07-22 20:09:20|7314.3|7311.5|7314.8|7312|7314.8|7312|7314.3|7311.5|3
1626984570000|2021-07-22 20:09:30|7315|7312.2|7314.9|7312.1|7315|7312.2|7314.9|7312.1|2
1626984580000|2021-07-22 20:09:40|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|1
1626984590000|2021-07-22 20:09:50|7314.3|7311.5|7314|7311.2|7314.5|7311.7|7314|7311.2|81
1626984600000|2021-07-22 20:10:00|7313.7|7310.9|7314|7311.2|7314|7311.2|7313.5|7310.7|0
1626984610000|2021-07-22 20:10:10|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1626984620000|2021-07-22 20:10:20|7314.3|7311.5|7315.2|7312.4|7315.2|7312.4|7314.3|7311.5|6
1626984640000|2021-07-22 20:10:40|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|1
1626984670000|2021-07-22 20:11:10|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|8
1626984690000|2021-07-22 20:11:30|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1626984720000|2021-07-22 20:12:00|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|1
1626984730000|2021-07-22 20:12:10|7313.9|7311.1|7314|7311.2|7314.1|7311.3|7313.5|7310.7|1
1626984740000|2021-07-22 20:12:20|7313.5|7310.7|7313.6|7310.8|7313.6|7310.8|7313.5|7310.7|2
1626984750000|2021-07-22 20:12:30|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7314|7311.2|0
1626984760000|2021-07-22 20:12:40|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|0
1626984770000|2021-07-22 20:12:50|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314|7311.2|2
1626984780000|2021-07-22 20:13:00|||||||||1
1626984790000|2021-07-22 20:13:10|7313.7|7310.9|7314.1|7311.3|7314.1|7311.3|7313.7|7310.9|1
1626984810000|2021-07-22 20:13:30|7314.2|7311.4|7314.5|7311.7|7315|7312.2|7314.2|7311.4|2
1626984820000|2021-07-22 20:13:40|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|1
1626984830000|2021-07-22 20:13:50|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1626984840000|2021-07-22 20:14:00|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|1
1626984860000|2021-07-22 20:14:20|7315.7|7312.9|7316.9|7314.1|7317.1|7314.3|7315.7|7312.9|64
1626984870000|2021-07-22 20:14:30|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1626984880000|2021-07-22 20:14:40|7315.7|7312.9|7316.6|7313.8|7316.7|7313.9|7315.7|7312.9|4
1626984890000|2021-07-22 20:14:50|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|0
1626984900000|2021-07-22 20:15:00|7317|7314.2|7316.6|7313.8|7317|7314.2|7316.6|7313.8|0
1626984910000|2021-07-22 20:15:10|7316.1|7313.3|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|9
1626984960000|2021-07-22 20:16:00|||||||||26
1626984990000|2021-07-22 20:16:30|||||||||11
1626985000000|2021-07-22 20:16:40|||||||||1
1626985030000|2021-07-22 20:17:10|||||||||1
1626985070000|2021-07-22 20:17:50|||||||||18
1626985080000|2021-07-22 20:18:00|7313.5|7310.7|7310.1|7307.3|7313.5|7310.7|7310.1|7307.3|110
1626985090000|2021-07-22 20:18:10|7310.3|7307.5|7310.1|7307.3|7311.5|7308.7|7309.1|7306.3|44
1626985120000|2021-07-22 20:18:40|7310|7307.2|7310.1|7307.3|7310.1|7307.3|7310|7307.2|3
1626985130000|2021-07-22 20:18:50|||||||||1
1626985140000|2021-07-22 20:19:00|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1626985150000|2021-07-22 20:19:10|7310.1|7307.3|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|1
1626985170000|2021-07-22 20:19:30|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1626985190000|2021-07-22 20:19:50|||||||||1
1626985200000|2021-07-22 20:20:00|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|1
1626985210000|2021-07-22 20:20:10|7312|7309.2|7313.1|7310.3|7313.1|7310.3|7312|7309.2|14
1626985220000|2021-07-22 20:20:20|7312.5|7309.7|7312.4|7309.6|7312.5|7309.7|7312.4|7309.6|21
1626985230000|2021-07-22 20:20:30|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|0
1626985250000|2021-07-22 20:20:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1626985260000|2021-07-22 20:21:00|7311.9|7309.1|7310|7307.2|7311.9|7309.1|7310|7307.2|10
1626985280000|2021-07-22 20:21:20|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|0
1626985290000|2021-07-22 20:21:30|7310.3|7307.5|7311|7308.2|7311|7308.2|7310.3|7307.5|5
1626985300000|2021-07-22 20:21:40|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1626985310000|2021-07-22 20:21:50|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|1
1626985320000|2021-07-22 20:22:00|||||||||10
1626985330000|2021-07-22 20:22:10|7310.1|7307.3|7310.5|7307.7|7310.5|7307.7|7310.1|7307.3|1
1626985340000|2021-07-22 20:22:20|||||||||2
1626985360000|2021-07-22 20:22:40|7311|7308.2|7311|7308.2|7311|7308.2|7310.5|7307.7|4
1626985410000|2021-07-22 20:23:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|9
1626985420000|2021-07-22 20:23:40|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1626985450000|2021-07-22 20:24:10|7310.9|7308.1|7310.5|7307.7|7310.9|7308.1|7310.5|7307.7|2
1626985460000|2021-07-22 20:24:20|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|6
1626985470000|2021-07-22 20:24:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1626985480000|2021-07-22 20:24:40|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.5|7308.7|1
1626985490000|2021-07-22 20:24:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|6
1626985500000|2021-07-22 20:25:00|7312.5|7309.7|7312.5|7309.7|7313|7310.2|7312.5|7309.7|0
1626985510000|2021-07-22 20:25:10|7312.6|7309.8|7313.5|7310.7|7313.5|7310.7|7312.6|7309.8|3
1626985530000|2021-07-22 20:25:30|||||||||10
1626985550000|2021-07-22 20:25:50|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314|7311.2|19
1626985560000|2021-07-22 20:26:00|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7314|7311.2|2
1626985580000|2021-07-22 20:26:20|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|2
1626985590000|2021-07-22 20:26:30|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7315|7312.2|0
1626985600000|2021-07-22 20:26:40|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1626985620000|2021-07-22 20:27:00|7315.4|7312.6|7315|7312.2|7315.4|7312.6|7315|7312.2|2
1626985630000|2021-07-22 20:27:10|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7315.1|7312.3|5
1626985640000|2021-07-22 20:27:20|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|3
1626985660000|2021-07-22 20:27:40|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1626985670000|2021-07-22 20:27:50|7314.1|7311.3|7314|7311.2|7314.1|7311.3|7312.1|7309.3|13
1626985680000|2021-07-22 20:28:00|7314.5|7311.7|7313.6|7310.8|7314.5|7311.7|7313.5|7310.7|4
1626985690000|2021-07-22 20:28:10|7314.1|7311.3|7314.5|7311.7|7314.5|7311.7|7314.1|7311.3|0
1626985700000|2021-07-22 20:28:20|7313.7|7310.9|7313.5|7310.7|7313.7|7310.9|7313.5|7310.7|10
1626985730000|2021-07-22 20:28:50|||||||||5
1626985740000|2021-07-22 20:29:00|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|11
1626985760000|2021-07-22 20:29:20|||||||||11
1626985770000|2021-07-22 20:29:30|||||||||4
1626985800000|2021-07-22 20:30:00|||||||||6
1626985810000|2021-07-22 20:30:10|||||||||21
1626985820000|2021-07-22 20:30:20|||||||||2
1626985830000|2021-07-22 20:30:30|||||||||14
1626985850000|2021-07-22 20:30:50|||||||||1
1626985860000|2021-07-22 20:31:00|||||||||34
1626985870000|2021-07-22 20:31:10|||||||||20
1626985880000|2021-07-22 20:31:20|||||||||97
1626985890000|2021-07-22 20:31:30|||||||||4
1626985900000|2021-07-22 20:31:40|||||||||1
1626985910000|2021-07-22 20:31:50|||||||||2
1626985920000|2021-07-22 20:32:00|||||||||1
1626985930000|2021-07-22 20:32:10|||||||||1
1626985950000|2021-07-22 20:32:30|7315.9|7313.1|7317.9|7315.1|7317.9|7315.1|7315.9|7313.1|21
1626985960000|2021-07-22 20:32:40|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7318|7315.2|6
1626985970000|2021-07-22 20:32:50|7318.4|7315.6|7319|7316.2|7319|7316.2|7318.4|7315.6|54
1626985980000|2021-07-22 20:33:00|7319.4|7316.6|7321.4|7318.6|7321.4|7318.6|7318.9|7316.1|0
1626985990000|2021-07-22 20:33:10|7321.3|7318.5|7320.4|7317.6|7321.3|7318.5|7319|7316.2|8
1626986000000|2021-07-22 20:33:20|7319.9|7317.1|7319.8|7317|7321.3|7318.5|7319|7316.2|12
1626986010000|2021-07-22 20:33:30|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|9
1626986020000|2021-07-22 20:33:40|7319.1|7316.3|7319|7316.2|7319.1|7316.3|7319|7316.2|2
1626986030000|2021-07-22 20:33:50|7318.9|7316.1|7318.9|7316.1|7319|7316.2|7318.9|7316.1|0
1626986040000|2021-07-22 20:34:00|||||||||1
1626986050000|2021-07-22 20:34:10|7319|7316.2|7318.4|7315.6|7319|7316.2|7316.9|7314.1|27
1626986060000|2021-07-22 20:34:20|7318.5|7315.7|7318.9|7316.1|7319|7316.2|7318.5|7315.7|0
1626986070000|2021-07-22 20:34:30|7316.5|7313.7|7316.6|7313.8|7316.6|7313.8|7316.5|7313.7|10
1626986080000|2021-07-22 20:34:40|7316.5|7313.7|7316.6|7313.8|7316.6|7313.8|7316.4|7313.6|18
1626986100000|2021-07-22 20:35:00|7316.5|7313.7|7316|7313.2|7316.5|7313.7|7315.1|7312.3|0
1626986110000|2021-07-22 20:35:10|7315.9|7313.1|7315.5|7312.7|7315.9|7313.1|7315.5|7312.7|0
1626986130000|2021-07-22 20:35:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1626986140000|2021-07-22 20:35:40|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1626986150000|2021-07-22 20:35:50|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7315|7312.2|1
1626986160000|2021-07-22 20:36:00|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7315|7312.2|5
1626986200000|2021-07-22 20:36:40|||||||||10
1626986260000|2021-07-22 20:37:40|7315.2|7312.4|7316|7313.2|7316|7313.2|7315.2|7312.4|14
1626986270000|2021-07-22 20:37:50|7315.9|7313.1|7315.5|7312.7|7315.9|7313.1|7315.5|7312.7|0
1626986280000|2021-07-22 20:38:00|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1626986300000|2021-07-22 20:38:20|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|0
1626986340000|2021-07-22 20:39:00|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1626986350000|2021-07-22 20:39:10|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|0
1626986390000|2021-07-22 20:39:50|7317.1|7314.3|7317.5|7314.7|7317.5|7314.7|7317.1|7314.3|1
1626986400000|2021-07-22 20:40:00|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|0
1626986410000|2021-07-22 20:40:10|||||||||4
1626986420000|2021-07-22 20:40:20|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|1
1626986430000|2021-07-22 20:40:30|7319.1|7316.3|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|2
1626986440000|2021-07-22 20:40:40|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7318|7315.2|4
1626986450000|2021-07-22 20:40:50|7318.1|7315.3|7318|7315.2|7318.2|7315.4|7318|7315.2|3
1626986470000|2021-07-22 20:41:10|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1626986500000|2021-07-22 20:41:40|7318|7315.2|7318|7315.2|7318.1|7315.3|7318|7315.2|1
1626986510000|2021-07-22 20:41:50|||||||||1
1626986520000|2021-07-22 20:42:00|||||||||4
1626986550000|2021-07-22 20:42:30|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|1
1626986560000|2021-07-22 20:42:40|7318|7315.2|7318.1|7315.3|7318.1|7315.3|7318|7315.2|1
1626986570000|2021-07-22 20:42:50|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1626986580000|2021-07-22 20:43:00|||||||||1
1626986590000|2021-07-22 20:43:10|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1626986600000|2021-07-22 20:43:20|7318|7315.2|7318.1|7315.3|7318.1|7315.3|7318|7315.2|0
1626986610000|2021-07-22 20:43:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|2
1626986650000|2021-07-22 20:44:10|7318.1|7315.3|7318|7315.2|7318.1|7315.3|7318|7315.2|0
1626986670000|2021-07-22 20:44:30|7317.9|7315.1|7317|7314.2|7317.9|7315.1|7317|7314.2|2
1626986690000|2021-07-22 20:44:50|7316.5|7313.7|7314.5|7311.7|7316.5|7313.7|7314.5|7311.7|95
1626986700000|2021-07-22 20:45:00|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|30
1626986710000|2021-07-22 20:45:10|7314.8|7312|7315.8|7313|7315.8|7313|7314.8|7312|7
1626986720000|2021-07-22 20:45:20|||||||||2
1626986730000|2021-07-22 20:45:30|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|0
1626986740000|2021-07-22 20:45:40|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|1
1626986760000|2021-07-22 20:46:00|7315.9|7313.1|7316.3|7313.5|7316.3|7313.5|7315.9|7313.1|1
1626986770000|2021-07-22 20:46:10|7316.8|7314|7316.8|7314|7316.8|7314|7316.3|7313.5|9
1626986790000|2021-07-22 20:46:30|7317.7|7314.9|7317.9|7315.1|7317.9|7315.1|7317.3|7314.5|8
1626986800000|2021-07-22 20:46:40|||||||||1
1626986810000|2021-07-22 20:46:50|7318.3|7315.5|7317.9|7315.1|7318.3|7315.5|7317.9|7315.1|42
1626986820000|2021-07-22 20:47:00|||||||||1
1626986830000|2021-07-22 20:47:10|7317.8|7315|7316.3|7313.5|7317.8|7315|7315.9|7313.1|3
1626986860000|2021-07-22 20:47:40|7315.8|7313|7315.3|7312.5|7315.8|7313|7315.3|7312.5|1
1626986870000|2021-07-22 20:47:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|2
1626986880000|2021-07-22 20:48:00|||||||||1
1626986890000|2021-07-22 20:48:10|||||||||3
1626986900000|2021-07-22 20:48:20|7315.8|7313|7315.8|7313|7315.9|7313.1|7315.8|7313|7
1626986910000|2021-07-22 20:48:30|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|0
1626986930000|2021-07-22 20:48:50|7314.5|7311.7|7315.9|7313.1|7315.9|7313.1|7314.5|7311.7|3
1626986940000|2021-07-22 20:49:00|7315.4|7312.6|7314.3|7311.5|7315.4|7312.6|7314.3|7311.5|2
1626986950000|2021-07-22 20:49:10|7314.8|7312|7314.8|7312|7314.9|7312.1|7314.4|7311.6|9
1626986960000|2021-07-22 20:49:20|7314.7|7311.9|7314|7311.2|7314.7|7311.9|7313.8|7311|0
1626986970000|2021-07-22 20:49:30|7313.9|7311.1|7311.9|7309.1|7313.9|7311.1|7310.9|7308.1|20
1626986980000|2021-07-22 20:49:40|7312|7309.2|7312.9|7310.1|7313|7310.2|7312|7309.2|7
1626986990000|2021-07-22 20:49:50|7313|7310.2|7314.8|7312|7314.9|7312.1|7313|7310.2|13
1626987000000|2021-07-22 20:50:00|7314.9|7312.1|7314|7311.2|7314.9|7312.1|7313.9|7311.1|0
1626987010000|2021-07-22 20:50:10|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|0
1626987030000|2021-07-22 20:50:30|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|0
1626987060000|2021-07-22 20:51:00|7314.4|7311.6|7314.5|7311.7|7314.5|7311.7|7314.4|7311.6|0
1626987070000|2021-07-22 20:51:10|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|40
1626987090000|2021-07-22 20:51:30|||||||||5
1626987110000|2021-07-22 20:51:50|7313.9|7311.1|7314|7311.2|7314|7311.2|7313.8|7311|0
1626987130000|2021-07-22 20:52:10|7314.5|7311.7|7313.9|7311.1|7314.5|7311.7|7313.9|7311.1|0
1626987140000|2021-07-22 20:52:20|7313.8|7311|7313.4|7310.6|7313.8|7311|7313.4|7310.6|0
1626987150000|2021-07-22 20:52:30|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|1
1626987170000|2021-07-22 20:52:50|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|1
1626987180000|2021-07-22 20:53:00|7312.9|7310.1|7313|7310.2|7313|7310.2|7312.9|7310.1|1
1626987260000|2021-07-22 20:54:20|7313.9|7311.1|7313.4|7310.6|7314|7311.2|7313.4|7310.6|1
1626987270000|2021-07-22 20:54:30|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|3
1626987280000|2021-07-22 20:54:40|7312.4|7309.6|7310.9|7308.1|7312.4|7309.6|7310.9|7308.1|12
1626987300000|2021-07-22 20:55:00|7311|7308.2|7310.8|7308|7311.4|7308.6|7310.8|7308|11
1626987310000|2021-07-22 20:55:10|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|2
1626987320000|2021-07-22 20:55:20|7312|7309.2|7311.9|7309.1|7312.4|7309.6|7311.9|7309.1|1
1626987330000|2021-07-22 20:55:30|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|0
1626987340000|2021-07-22 20:55:40|7312.5|7309.7|7312.4|7309.6|7312.9|7310.1|7312.4|7309.6|0
1626987350000|2021-07-22 20:55:50|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|0
1626987360000|2021-07-22 20:56:00|7314.1|7310.1|7313.4|7310.6|7314.1|7310.6|7313.4|7310.1|9
1626987440000|2021-07-22 20:57:20|7313.5|7310.7|7313.9|7311.1|7313.9|7311.1|7313.5|7310.7|0
1626987480000|2021-07-22 20:58:00|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|5
1626987490000|2021-07-22 20:58:10|7313.7|7310.9|7313.4|7310.6|7314|7311.2|7313.4|7310.6|5
1626987500000|2021-07-22 20:58:20|7313.5|7310.7|7312.9|7310.1|7314|7311.2|7312.9|7310.1|1
1626987510000|2021-07-22 20:58:30|7313|7310.2|7312.8|7310|7313.4|7310.6|7312.8|7310|0
1626987520000|2021-07-22 20:58:40|7312.4|7309.6|7313|7310.2|7313.4|7310.6|7312.4|7309.6|1
1626987530000|2021-07-22 20:58:50|7312.9|7310.1|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|60
1626987540000|2021-07-22 20:59:00|7312.5|7309.7|7312.9|7310.1|7312.9|7310.1|7312.5|7309.7|3
1626987550000|2021-07-22 20:59:10|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1626987560000|2021-07-22 20:59:20|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1626987570000|2021-07-22 20:59:30|7311.4|7308.6|7312.9|7310.1|7312.9|7310.1|7311.4|7308.6|9
1626987580000|2021-07-22 20:59:40|7313|7310.2|7312.6|7309.8|7313|7310.2|7312|7309.2|5
1626987590000|2021-07-22 20:59:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|2
1626987600000|2021-07-22 21:00:00|7315.6|7305.6|7314.4|7304.4|7316|7306|7314.4|7304.4|0
1626987610000|2021-07-22 21:00:10|7311.3|7307.3|7311.3|7307.3|7311.3|7307.3|7311.3|7307.3|0
1626987620000|2021-07-22 21:00:20|7310.4|7307.6|7315.5|7305.5|7315.5|7307.6|7310.4|7305.5|1
1626987710000|2021-07-22 21:01:50|7315.9|7305.9|7316|7306|7316|7306|7315.9|7305.9|1
1626987720000|2021-07-22 21:02:00|7315.5|7305.5|7316|7306|7316|7306|7315.5|7305.5|0
1626987730000|2021-07-22 21:02:10|7316.5|7306.5|7316|7306|7316.5|7306.5|7316|7306|0
1626987740000|2021-07-22 21:02:20|7316.1|7306.1|7317.5|7307.5|7317.5|7307.5|7316|7306|19
1626988420000|2021-07-22 21:13:40|||||||||1
1626988430000|2021-07-22 21:13:50|||||||||3
1626988690000|2021-07-22 21:18:10|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|0
1626989990000|2021-07-22 21:39:50|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1626990000000|2021-07-22 21:40:00|7319.5|7309.5|7317|7313|7319.5|7313|7317|7309.5|1
1626990030000|2021-07-22 21:40:30|7322.5|7312.5|7322.5|7312.5|7322.5|7312.5|7322.5|7312.5|0
1626990050000|2021-07-22 21:40:50|7319.6|7315.6|7319.6|7315.6|7319.6|7315.6|7319.6|7315.6|0
1626990060000|2021-07-22 21:41:00|7320|7316|7326.5|7316.5|7326.5|7316.5|7320|7316|2
1626990070000|2021-07-22 21:41:10|7324|7320|7324|7320|7324|7320|7324|7320|0
1626990180000|2021-07-22 21:43:00|7319|7309|7319.4|7309.4|7319.4|7309.4|7319|7309|14
1626990190000|2021-07-22 21:43:10|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.4|7309.4|0
1626990210000|2021-07-22 21:43:30|7320|7310|7320.4|7310.4|7320.4|7310.4|7320|7310|0
1626990250000|2021-07-22 21:44:10|||||||||1
1626990260000|2021-07-22 21:44:20|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|0
1626990270000|2021-07-22 21:44:30|7319.8|7309.8|7319.9|7309.9|7319.9|7309.9|7319.4|7309.4|0
1626990280000|2021-07-22 21:44:40|7320.4|7310.4|7321.9|7311.9|7321.9|7311.9|7320.4|7310.4|0
1626990290000|2021-07-22 21:44:50|7322.1|7312.1|7321.9|7311.9|7322.5|7312.5|7321.9|7311.9|0
1626990300000|2021-07-22 21:45:00|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|0
1626990330000|2021-07-22 21:45:30|7321.8|7311.8|7320.9|7310.9|7321.8|7311.8|7320.4|7310.4|0
1626990340000|2021-07-22 21:45:40|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|0
1626990350000|2021-07-22 21:45:50|7321.4|7311.4|7320.9|7310.9|7321.4|7311.4|7320.4|7310.4|0
1626990360000|2021-07-22 21:46:00|7321|7311|7321.9|7311.9|7321.9|7311.9|7321|7311|0
1626990370000|2021-07-22 21:46:10|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|0
1626990380000|2021-07-22 21:46:20|7323.1|7313.1|7323.5|7313.5|7323.5|7313.5|7323.1|7313.1|0
1626990390000|2021-07-22 21:46:30|7323|7313|7322.9|7312.9|7323|7313|7322.9|7312.9|0
1626990400000|2021-07-22 21:46:40|7322.5|7312.5|7321.4|7311.4|7322.5|7312.5|7321.4|7311.4|0
1626990410000|2021-07-22 21:46:50|7321.3|7311.3|7320.9|7310.9|7321.3|7311.3|7320.4|7310.4|0
1626990420000|2021-07-22 21:47:00|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|0
1626990430000|2021-07-22 21:47:10|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|0
1626990440000|2021-07-22 21:47:20|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|0
1626990480000|2021-07-22 21:48:00|7321.9|7311.9|7322.4|7312.4|7322.4|7312.4|7321.9|7311.9|0
1626990560000|2021-07-22 21:49:20|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|0
1626990620000|2021-07-22 21:50:20|7321.3|7311.3|7320.9|7310.9|7321.3|7311.3|7320.9|7310.9|0
1626990640000|2021-07-22 21:50:40|7320.4|7310.4|7319.4|7309.4|7320.4|7310.4|7319.4|7309.4|0
1626990650000|2021-07-22 21:50:50|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|500
1626990660000|2021-07-22 21:51:00|||||||||500
1626990700000|2021-07-22 21:51:40|7318.5|7308.5|7318.5|7308.5|7318.5|7308.5|7318.5|7308.5|116
1626990750000|2021-07-22 21:52:30|7318.4|7308.4|7316.5|7306.5|7318.4|7308.4|7316.5|7306.5|0
1626990760000|2021-07-22 21:52:40|7316|7306|7318|7308|7318|7308|7315|7305|1
1626990770000|2021-07-22 21:52:50|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|0
1626990780000|2021-07-22 21:53:00|7317.9|7307.9|7317.5|7307.5|7317.9|7307.9|7317.5|7307.5|0
1626990790000|2021-07-22 21:53:10|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|0
1626990810000|2021-07-22 21:53:30|7318.6|7308.6|7318.4|7308.4|7318.6|7308.6|7318.4|7308.4|0
1626990820000|2021-07-22 21:53:40|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|0
1626990880000|2021-07-22 21:54:40|7318.6|7308.6|7317.6|7307.6|7318.6|7308.6|7317.6|7307.6|0
1626990920000|2021-07-22 21:55:20|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|0
1626991010000|2021-07-22 21:56:50|7317.7|7307.7|7318.3|7308.3|7318.3|7308.3|7317.7|7307.7|0
1626991020000|2021-07-22 21:57:00|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|0
1626991040000|2021-07-22 21:57:20|7317.7|7307.7|7318.5|7308.5|7318.5|7308.5|7317.7|7307.7|0
1626991060000|2021-07-22 21:57:40|7318|7308|7318|7308|7318|7308|7318|7308|0
1626991120000|2021-07-22 21:58:40|7318.6|7308.6|7319|7309|7319|7309|7318.6|7308.6|0
1626991130000|2021-07-22 21:58:50|7318.4|7308.4|7318|7308|7318.4|7308.4|7318|7308|0
1626991170000|2021-07-22 21:59:30|7317.9|7307.9|7318.6|7308.6|7318.6|7308.6|7317.5|7307.5|0
1626991180000|2021-07-22 21:59:40|7319.6|7309.6|7317.6|7313.6|7319.6|7313.6|7317.6|7309.6|0
1626991190000|2021-07-22 21:59:50|7318.6|7308.6|7319.1|7309.1|7319.1|7315.2|7315|7308.6|1
1626998400000|2021-07-23 00:00:00|7309.1|7306.3|7307.7|7304.9|7310.2|7306.7|7307.7|7304.6|20
1626998410000|2021-07-23 00:00:10|7307.9|7305.1|7308.7|7305.9|7309.9|7306.9|7307.9|7304.9|2
1626998420000|2021-07-23 00:00:20|7308.1|7305.3|7308.3|7305.5|7308.8|7305.5|7308.1|7304.8|0
1626998430000|2021-07-23 00:00:30|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1626998440000|2021-07-23 00:00:40|7308.3|7305.5|7311.3|7308.5|7311.3|7308.5|7308.2|7305.4|9
1626998450000|2021-07-23 00:00:50|7311.8|7309|7312|7309.2|7313.3|7310.5|7311.8|7309|2
1626998460000|2021-07-23 00:01:00|7311.6|7308.8|7312.1|7309.3|7312.2|7309.4|7310.5|7307.7|6
1626998470000|2021-07-23 00:01:10|7312.4|7309.6|7311.9|7309.1|7314.3|7311.5|7311.9|7309.1|8
1626998480000|2021-07-23 00:01:20|7311.2|7308.4|7311.1|7308.3|7311.7|7308.9|7311.1|7308.3|21
1626998490000|2021-07-23 00:01:30|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|1
1626998500000|2021-07-23 00:01:40|7314.1|7311.3|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|3
1626998510000|2021-07-23 00:01:50|7312.2|7309.4|7312.1|7309.3|7312.2|7309.4|7312.1|7309.3|0
1626998520000|2021-07-23 00:02:00|7312|7309.2|7311.2|7308.4|7312|7309.2|7311|7308.2|4
1626998540000|2021-07-23 00:02:20|7312.2|7309.4|7312.8|7310|7312.8|7310|7312.2|7309.4|1
1626998550000|2021-07-23 00:02:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1626998560000|2021-07-23 00:02:40|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1626998570000|2021-07-23 00:02:50|7313.2|7310.4|7313.8|7311|7313.8|7311|7313.2|7310.4|0
1626998580000|2021-07-23 00:03:00|7314.2|7311.4|7313.8|7311|7314.2|7311.4|7313.3|7310.5|1
1626998590000|2021-07-23 00:03:10|7313.7|7310.9|7311.3|7308.5|7313.7|7310.9|7311.2|7308.4|3
1626998600000|2021-07-23 00:03:20|7311.1|7308.3|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|1
1626998620000|2021-07-23 00:03:40|7308.5|7305.7|7306.7|7303.9|7308.5|7305.7|7306.7|7303.9|1
1626998630000|2021-07-23 00:03:50|7306.5|7303.7|7306.1|7303.3|7306.5|7303.7|7306.1|7303.3|0
1626998640000|2021-07-23 00:04:00|7306.2|7303.4|7306.3|7303.5|7306.3|7303.5|7306.2|7303.4|6
1626998670000|2021-07-23 00:04:30|7306.8|7304|7308.3|7305.5|7308.3|7305.5|7306.8|7304|1
1626998680000|2021-07-23 00:04:40|7309|7305|7308.7|7305.9|7309|7305.9|7308.7|7305|3
1626998690000|2021-07-23 00:04:50|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|2
1626998700000|2021-07-23 00:05:00|7309.8|7307|7310.9|7308.1|7310.9|7308.1|7309.8|7307|2
1626998710000|2021-07-23 00:05:10|7311.8|7309|7311.2|7308.4|7312.3|7309.5|7311.2|7308.4|2
1626998740000|2021-07-23 00:05:40|7311|7308.2|7311.1|7308.3|7311.2|7308.4|7310.5|7307.7|5
1626998760000|2021-07-23 00:06:00|7311.2|7308.4|7313.2|7310.4|7313.2|7310.4|7311.2|7308.4|3
1626998770000|2021-07-23 00:06:10|7312.8|7310|7313.1|7310.3|7313.1|7310.3|7312.6|7309.8|1
1626998780000|2021-07-23 00:06:20|7313.2|7310.4|7314.7|7311.9|7314.7|7311.9|7313.2|7310.4|1
1626998790000|2021-07-23 00:06:30|7315.2|7311.2|7314.8|7312|7315.2|7312|7314.7|7311.2|0
1626998800000|2021-07-23 00:06:40|7315.7|7312.9|7314|7311.2|7315.7|7312.9|7314|7311.2|1
1626998810000|2021-07-23 00:06:50|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1626998830000|2021-07-23 00:07:10|7314.1|7311.3|7315.1|7312.3|7315.1|7312.3|7314.1|7311.3|1
1626998850000|2021-07-23 00:07:30|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1626998860000|2021-07-23 00:07:40|7316|7313.2|7316.1|7313.3|7316.1|7313.3|7316|7313.2|1
1626998870000|2021-07-23 00:07:50|7316|7313.2|7315.1|7312.3|7316.6|7313.3|7315.1|7312.2|1
1626998880000|2021-07-23 00:08:00|7315.6|7312.8|7315.7|7312.9|7315.7|7312.9|7315.6|7312.8|0
1626998890000|2021-07-23 00:08:10|7316.7|7313.9|7317.1|7314.3|7317.2|7314.3|7316.7|7313.2|0
1626998900000|2021-07-23 00:08:20|7317.7|7314.9|7318.3|7315.5|7318.3|7315.5|7317.7|7314.9|1
1626998910000|2021-07-23 00:08:30|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|0
1626998920000|2021-07-23 00:08:40|7318.9|7316.1|7317.1|7314.3|7318.9|7316.1|7317.1|7314.3|0
1626998940000|2021-07-23 00:09:00|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1626998950000|2021-07-23 00:09:10|7317.7|7314.9|7318.1|7315.3|7318.1|7315.3|7317.7|7314.9|2
1626998960000|2021-07-23 00:09:20|7319.1|7316.3|7318.5|7315.7|7319.1|7316.3|7318.5|7315.7|1
1626998970000|2021-07-23 00:09:30|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1626998980000|2021-07-23 00:09:40|7318.7|7315.9|7318.5|7315.7|7318.7|7315.9|7318.5|7315.7|1
1626999000000|2021-07-23 00:10:00|7319.2|7315.2|7318|7315.2|7319.2|7315.7|7318|7315.2|0
1626999010000|2021-07-23 00:10:10|7317.6|7313.6|7316.1|7313.3|7317.6|7313.6|7316.1|7313.3|5
1626999030000|2021-07-23 00:10:30|7315.6|7312.8|7314.1|7311.3|7315.6|7312.8|7314.1|7311.3|2
1626999050000|2021-07-23 00:10:50|7314.6|7310.6|7314.7|7311.9|7314.8|7311.9|7314.1|7310.6|0
1626999070000|2021-07-23 00:11:10|7315.1|7312.3|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|0
1626999110000|2021-07-23 00:11:50|7316.8|7312.8|7317.1|7314.3|7317.6|7314.3|7316.8|7312.8|15
1626999120000|2021-07-23 00:12:00|||||||||3
1626999130000|2021-07-23 00:12:10|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.5|7314.7|2
1626999150000|2021-07-23 00:12:30|7318.6|7314.6|7316.5|7313.7|7318.6|7315.3|7316.5|7313.7|1
1626999180000|2021-07-23 00:13:00|7315.5|7312.7|7315.7|7312.9|7315.7|7312.9|7315.5|7312.7|0
1626999190000|2021-07-23 00:13:10|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|2
1626999200000|2021-07-23 00:13:20|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|19
1626999210000|2021-07-23 00:13:30|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1626999230000|2021-07-23 00:13:50|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|1
1626999250000|2021-07-23 00:14:10|||||||||6
1626999270000|2021-07-23 00:14:30|7316.6|7313.8|7316.5|7313.7|7316.6|7313.8|7316.5|7313.7|0
1626999280000|2021-07-23 00:14:40|7317.1|7314.3|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|0
1626999290000|2021-07-23 00:14:50|7317.1|7314.3|7317.1|7314.3|7318.2|7314.3|7317.1|7314.2|0
1626999300000|2021-07-23 00:15:00|||||||||4
1626999310000|2021-07-23 00:15:10|7316.9|7314.1|7317.1|7314.3|7317.1|7314.3|7316.5|7313.7|0
1626999320000|2021-07-23 00:15:20|||||||||1
1626999330000|2021-07-23 00:15:30|7317.3|7314.5|7321.1|7318.3|7321.1|7318.3|7317.3|7314.5|10
1626999340000|2021-07-23 00:15:40|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1626999350000|2021-07-23 00:15:50|||||||||3
1626999380000|2021-07-23 00:16:20|7321.1|7318.3|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|2
1626999390000|2021-07-23 00:16:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1626999400000|2021-07-23 00:16:40|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|0
1626999420000|2021-07-23 00:17:00|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1626999450000|2021-07-23 00:17:30|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|0
1626999460000|2021-07-23 00:17:40|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.6|7318.8|1
1626999480000|2021-07-23 00:18:00|7322.6|7319.8|7323.5|7320.7|7323.5|7320.7|7322.6|7319.8|13
1626999490000|2021-07-23 00:18:10|7323.4|7320.6|7323.5|7320.7|7323.5|7320.7|7323|7320.2|0
1626999520000|2021-07-23 00:18:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|1
1626999530000|2021-07-23 00:18:50|7321.7|7318.9|7320.9|7318.1|7321.7|7318.9|7320.9|7318.1|1
1626999540000|2021-07-23 00:19:00|7319.7|7316.9|7319.1|7316.3|7319.7|7316.9|7319.1|7316.3|0
1626999650000|2021-07-23 00:20:50|7319.3|7316.5|7319.7|7316.9|7319.7|7316.9|7319.3|7316.5|0
1626999720000|2021-07-23 00:22:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1626999730000|2021-07-23 00:22:10|7320.7|7317.9|7321.2|7317.2|7321.2|7317.9|7320.7|7317.2|0
1626999740000|2021-07-23 00:22:20|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1626999750000|2021-07-23 00:22:30|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1626999760000|2021-07-23 00:22:40|7320.6|7317.8|7320.5|7317.7|7320.6|7317.8|7320.5|7317.7|0
1626999770000|2021-07-23 00:22:50|7320.4|7317.6|7320.1|7317.3|7320.4|7317.6|7320.1|7317.3|1
1626999780000|2021-07-23 00:23:00|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1626999790000|2021-07-23 00:23:10|7320.7|7317.9|7320.5|7317.7|7320.7|7317.9|7320.5|7317.7|16
1626999840000|2021-07-23 00:24:00|7320.1|7317.3|7319.5|7316.7|7320.1|7317.3|7319.5|7316.7|1
1626999850000|2021-07-23 00:24:10|||||||||2
1626999880000|2021-07-23 00:24:40|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|0
1626999900000|2021-07-23 00:25:00|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|0
1626999910000|2021-07-23 00:25:10|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1626999930000|2021-07-23 00:25:30|7320.6|7317.8|7321.5|7318.7|7321.5|7318.7|7320.6|7317.8|0
1626999940000|2021-07-23 00:25:40|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|0
1626999950000|2021-07-23 00:25:50|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|0
1626999960000|2021-07-23 00:26:00|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|1
1626999980000|2021-07-23 00:26:20|7321.4|7318.6|7321.5|7318.7|7321.5|7318.7|7321|7318.2|1
1626999990000|2021-07-23 00:26:30|||||||||1
1627000060000|2021-07-23 00:27:40|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|0
1627000070000|2021-07-23 00:27:50|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1627000100000|2021-07-23 00:28:20|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|0
1627000140000|2021-07-23 00:29:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1627000170000|2021-07-23 00:29:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1627000180000|2021-07-23 00:29:40|7319.5|7316.7|7318.7|7315.9|7319.5|7316.7|7318.6|7315.8|4
1627000200000|2021-07-23 00:30:00|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|1
1627000210000|2021-07-23 00:30:10|7319.2|7315.2|7318.7|7315.9|7319.2|7315.9|7318.6|7315.2|4
1627000230000|2021-07-23 00:30:30|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1627000250000|2021-07-23 00:30:50|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|0
1627000260000|2021-07-23 00:31:00|7319.1|7316.3|7319.7|7316.9|7319.7|7316.9|7319.1|7316.3|1
1627000300000|2021-07-23 00:31:40|7320.6|7317.8|7320.7|7317.9|7320.7|7317.9|7320.6|7317.8|0
1627000310000|2021-07-23 00:31:50|7321|7318.2|7320.6|7317.8|7321.1|7318.3|7320.6|7317.8|0
1627000320000|2021-07-23 00:32:00|7320.7|7317.9|7320.7|7317.9|7321.1|7318.3|7320.6|7317.8|0
1627000330000|2021-07-23 00:32:10|7320.9|7318.1|7321.1|7318.3|7321.1|7318.3|7320.5|7317.7|0
1627000340000|2021-07-23 00:32:20|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|0
1627000360000|2021-07-23 00:32:40|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1627000370000|2021-07-23 00:32:50|7321.6|7318.8|7321.7|7318.9|7321.7|7318.9|7321.6|7318.8|1
1627000380000|2021-07-23 00:33:00|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1627000390000|2021-07-23 00:33:10|7322.2|7319.4|7323.1|7320.3|7323.1|7320.3|7322.2|7319.4|0
1627000410000|2021-07-23 00:33:30|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1627000470000|2021-07-23 00:34:30|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|0
1627000480000|2021-07-23 00:34:40|7322.3|7319.5|7323.1|7320.3|7323.1|7320.3|7322.3|7319.5|0
1627000500000|2021-07-23 00:35:00|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1627000540000|2021-07-23 00:35:40|||||||||2
1627000550000|2021-07-23 00:35:50|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|0
1627000560000|2021-07-23 00:36:00|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|1
1627000580000|2021-07-23 00:36:20|7324.7|7321.9|7327.6|7324.8|7327.6|7324.8|7324.7|7321.9|6
1627000600000|2021-07-23 00:36:40|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|3
1627000630000|2021-07-23 00:37:10|||||||||1
1627000640000|2021-07-23 00:37:20|7327.9|7325.1|7328.1|7325.3|7328.1|7325.3|7327.9|7325.1|1
1627000660000|2021-07-23 00:37:40|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|3
1627000670000|2021-07-23 00:37:50|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|0
1627000680000|2021-07-23 00:38:00|7327.1|7324.3|7326.5|7323.7|7327.1|7324.3|7326.5|7323.7|3
1627000690000|2021-07-23 00:38:10|7326.1|7323.3|7325.1|7322.3|7326.1|7323.3|7325.1|7322.3|0
1627000700000|2021-07-23 00:38:20|7325.2|7322.4|7325.1|7322.3|7325.6|7322.8|7325.1|7322.3|0
1627000800000|2021-07-23 00:40:00|7325.7|7322.9|7325.1|7322.3|7325.7|7322.9|7325.1|7322.3|1
1627000810000|2021-07-23 00:40:10|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1627000820000|2021-07-23 00:40:20|7325.4|7322.6|7325|7322.2|7325.4|7322.6|7325|7322.2|0
1627000830000|2021-07-23 00:40:30|7326|7323.2|7325.5|7322.7|7327.2|7323.3|7325.5|7322.7|0
1627000840000|2021-07-23 00:40:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|0
1627000850000|2021-07-23 00:40:50|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|0
1627000870000|2021-07-23 00:41:10|7326.6|7323.8|7324.6|7321.8|7326.6|7323.8|7324.6|7321.8|1
1627000880000|2021-07-23 00:41:20|7324.7|7321.9|7325.1|7322.3|7325.1|7322.3|7324.7|7321.9|0
1627000900000|2021-07-23 00:41:40|7325.3|7322.5|7325.1|7322.3|7326.6|7323.3|7325.1|7321.8|0
1627000910000|2021-07-23 00:41:50|7325.8|7321.8|7326.2|7322.2|7326.2|7322.2|7325.8|7321.8|0
1627000920000|2021-07-23 00:42:00|7326.1|7323.3|7326.1|7323.3|7326.6|7323.3|7326.1|7322.6|0
1627000950000|2021-07-23 00:42:30|7326.6|7322.6|7326.6|7322.6|7326.6|7322.6|7326.6|7322.6|0
1627000960000|2021-07-23 00:42:40|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|1
1627000970000|2021-07-23 00:42:50|7327.2|7323.2|7327.1|7324.3|7327.2|7324.3|7326.3|7323.2|0
1627000980000|2021-07-23 00:43:00|7327.6|7323.6|7327.1|7324.3|7327.6|7324.3|7327.1|7323.6|1
1627000990000|2021-07-23 00:43:10|7327.6|7323.6|7327.1|7324.3|7327.6|7324.3|7327.1|7323.6|20
1627001000000|2021-07-23 00:43:20|7326.5|7323.7|7326|7323.2|7326.6|7323.8|7326|7323.2|0
1627001010000|2021-07-23 00:43:30|7326.1|7323.3|7327.2|7323.2|7327.2|7323.9|7326.1|7323.2|3
1627001030000|2021-07-23 00:43:50|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|0
1627001040000|2021-07-23 00:44:00|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7326|7323.2|0
1627001050000|2021-07-23 00:44:10|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|0
1627001060000|2021-07-23 00:44:20|7327.1|7324.3|7327.7|7324.9|7327.7|7324.9|7327|7323.6|0
1627001090000|2021-07-23 00:44:50|7326.9|7324.1|7325.6|7322.8|7326.9|7324.1|7325.2|7322.4|1
1627001110000|2021-07-23 00:45:10|7326.2|7322.2|7327.1|7324.3|7327.1|7324.3|7325.6|7322.2|2
1627001160000|2021-07-23 00:46:00|7327.3|7324.5|7327.7|7324.9|7327.7|7324.9|7327.3|7324.5|2
1627001220000|2021-07-23 00:47:00|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.6|7323.8|2
1627001230000|2021-07-23 00:47:10|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|1
1627001240000|2021-07-23 00:47:20|7327.6|7323.6|7326.2|7323.4|7327.6|7324.3|7326|7323.2|6
1627001250000|2021-07-23 00:47:30|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1627001260000|2021-07-23 00:47:40|7327|7324.2|7326.6|7323.8|7327|7324.2|7326.6|7323.8|0
1627001270000|2021-07-23 00:47:50|7326.2|7323.4|7326.5|7323.7|7326.5|7323.7|7326|7323.2|1
1627001300000|2021-07-23 00:48:20|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|1
1627001320000|2021-07-23 00:48:40|7326.1|7323.3|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|2
1627001330000|2021-07-23 00:48:50|7326.5|7323.7|7327.6|7323.6|7327.6|7323.7|7326.4|7323.1|0
1627001340000|2021-07-23 00:49:00|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|2
1627001350000|2021-07-23 00:49:10|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|30
1627001360000|2021-07-23 00:49:20|7328.5|7325.7|7330.5|7327.7|7330.5|7327.7|7328.5|7325.7|7
1627001370000|2021-07-23 00:49:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|4
1627001380000|2021-07-23 00:49:40|7329|7326.2|7328.5|7325.7|7329|7326.2|7328.5|7325.7|0
1627001390000|2021-07-23 00:49:50|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|0
1627001400000|2021-07-23 00:50:00|7328.5|7325.7|7328.4|7325.6|7328.6|7325.8|7328.4|7325.6|1
1627001410000|2021-07-23 00:50:10|7328|7325.2|7327.5|7324.7|7328|7325.2|7327.5|7324.7|1
1627001440000|2021-07-23 00:50:40|7327.6|7324.8|7329|7326.2|7329|7326.2|7327.5|7324.7|0
1627001450000|2021-07-23 00:50:50|7328.9|7326.1|7328.6|7325.8|7328.9|7326.1|7328.6|7325.8|0
1627001460000|2021-07-23 00:51:00|7328.5|7325.7|7328.5|7325.7|7328.6|7325.8|7328.5|7325.7|1
1627001470000|2021-07-23 00:51:10|7328.4|7325.6|7329|7326.2|7329|7326.2|7328.4|7325.6|13
1627001480000|2021-07-23 00:51:20|7329.2|7326.4|7330.6|7327.8|7330.6|7327.8|7329.2|7326.4|80
1627001520000|2021-07-23 00:52:00|7331|7328.2|7331.5|7328.7|7332|7329.2|7331|7328.2|10
1627001550000|2021-07-23 00:52:30|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|6
1627001560000|2021-07-23 00:52:40|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|0
1627001570000|2021-07-23 00:52:50|7333.5|7330.7|7333.6|7330.8|7333.6|7330.8|7333.5|7330.7|0
1627001580000|2021-07-23 00:53:00|7333.4|7330.6|7333.4|7330.6|7334.1|7330.6|7333.4|7330.1|0
1627001610000|2021-07-23 00:53:30|7333|7330.2|7333.4|7330.6|7333.4|7330.6|7332.9|7330.1|3
1627001620000|2021-07-23 00:53:40|7334|7331.2|7333.6|7330.8|7334|7331.2|7333.5|7330.7|2
1627001630000|2021-07-23 00:53:50|||||||||1
1627001640000|2021-07-23 00:54:00|7333.7|7330.9|7334.1|7331.3|7334.1|7331.3|7333.7|7330.9|2
1627001650000|2021-07-23 00:54:10|7334.5|7331.7|7334.5|7331.7|7334.6|7331.8|7334.5|7331.7|4
1627001680000|2021-07-23 00:54:40|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|1
1627001700000|2021-07-23 00:55:00|7335|7332.2|7334.4|7331.6|7335|7332.2|7334.4|7331.6|4
1627001710000|2021-07-23 00:55:10|7334.8|7332|7334.6|7331.8|7335.1|7332.2|7334.6|7331.1|3
1627001720000|2021-07-23 00:55:20|7335.1|7331.1|7334.6|7331.8|7335.1|7331.8|7334.6|7331.1|5
1627001730000|2021-07-23 00:55:30|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|11
1627001750000|2021-07-23 00:55:50|7336.5|7332.5|7335.4|7332.6|7336.5|7332.6|7335.4|7332.5|14
1627001760000|2021-07-23 00:56:00|7335|7332.2|7335.4|7332.6|7335.5|7332.7|7335|7332.2|3
1627001780000|2021-07-23 00:56:20|7335|7332.2|7333.6|7330.8|7335|7332.2|7333.6|7330.8|2
1627001800000|2021-07-23 00:56:40|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|2
1627001820000|2021-07-23 00:57:00|7332.6|7329.8|7330.6|7327.8|7332.6|7329.8|7330.6|7327.7|7
1627001840000|2021-07-23 00:57:20|7330.2|7327.4|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|1
1627001870000|2021-07-23 00:57:50|7328.7|7325.9|7328.8|7326|7328.8|7326|7328.7|7325.9|0
1627001890000|2021-07-23 00:58:10|7329.3|7325.3|7330.1|7327.3|7330.1|7327.3|7328.8|7325.3|0
1627001910000|2021-07-23 00:58:30|7330.5|7327.7|7330.8|7328|7330.8|7328|7330.5|7327.7|1
1627001920000|2021-07-23 00:58:40|7332.1|7329.3|7332.2|7329.4|7332.2|7329.4|7332.1|7329.3|0
1627001930000|2021-07-23 00:58:50|7332.7|7328.7|7332.7|7328.7|7332.7|7328.7|7332.7|7328.7|0
1627001940000|2021-07-23 00:59:00|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|0
1627001950000|2021-07-23 00:59:10|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|0
1627001980000|2021-07-23 00:59:40|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|0
1627001990000|2021-07-23 00:59:50|7331.8|7329|7332.2|7329.4|7332.2|7329.4|7331.8|7329|3
1627002000000|2021-07-23 01:00:00|7333|7330.2|7322|7319.2|7333.1|7330.3|7322|7319.2|23
1627002010000|2021-07-23 01:00:10|7321.6|7318.8|7327.7|7323.7|7327.7|7324.2|7321.1|7318.3|7
1627002020000|2021-07-23 01:00:20|7327|7324.2|7323|7320.2|7327.1|7324.2|7322.6|7319.2|5
1627002030000|2021-07-23 01:00:30|7322.6|7319.8|7325.7|7321.7|7325.7|7321.8|7322.1|7319.3|7
1627002040000|2021-07-23 01:00:40|7326|7323.2|7329.2|7326.4|7329.2|7326.4|7326|7323.2|3
1627002050000|2021-07-23 01:00:50|7328.6|7325.8|7328.6|7325.8|7329.2|7326.4|7328.6|7325.8|5
1627002060000|2021-07-23 01:01:00|7329.1|7326.3|7329.6|7326.8|7330.5|7327.3|7329|7326.1|7
1627002070000|2021-07-23 01:01:10|7330|7327.2|7331.7|7328.9|7332.3|7329|7330|7327.2|8
1627002080000|2021-07-23 01:01:20|7331.6|7328.8|7330.6|7327.8|7332.3|7328.9|7330.5|7327.7|3
1627002090000|2021-07-23 01:01:30|7331|7328.2|7330.1|7327.3|7331.7|7328.2|7330.1|7327.1|4
1627002100000|2021-07-23 01:01:40|7330.4|7327.6|7330|7327.2|7330.4|7327.6|7330|7327.2|2
1627002110000|2021-07-23 01:01:50|7329.4|7326.6|7328.5|7324.5|7329.4|7326.6|7327|7324.2|1
1627002120000|2021-07-23 01:02:00|7328|7325.2|7328.4|7325.6|7328.7|7325.8|7327.9|7324.7|0
1627002130000|2021-07-23 01:02:10|7329.1|7325.1|7329.1|7325.1|7329.1|7325.6|7328.4|7325|0
1627002140000|2021-07-23 01:02:20|7328.6|7325.8|7328.5|7325.7|7329.7|7326.2|7328.5|7325.2|0
1627002150000|2021-07-23 01:02:30|7328.9|7326.1|7329.1|7325.1|7329.2|7326.4|7328.6|7325.1|1
1627002160000|2021-07-23 01:02:40|7328.3|7325.5|7326.6|7323.8|7328.3|7325.5|7326.4|7323.6|2
1627002170000|2021-07-23 01:02:50|7327.1|7323.1|7327|7324.2|7327.7|7324.4|7325.2|7322.4|2
1627002180000|2021-07-23 01:03:00|7326.8|7324|7326|7323.2|7326.8|7324|7326|7322.7|0
1627002190000|2021-07-23 01:03:10|7326.2|7323.4|7326|7323.2|7326.7|7323.4|7326|7322.7|1
1627002200000|2021-07-23 01:03:20|7326.7|7322.7|7327.7|7323.7|7327.7|7324.4|7326.2|7322.7|0
1627002210000|2021-07-23 01:03:30|7327.2|7324.4|7327.5|7324.7|7327.7|7324.8|7327|7323.7|0
1627002220000|2021-07-23 01:03:40|7327.7|7323.7|7327.6|7324.8|7328.1|7324.8|7327|7323.7|1
1627002230000|2021-07-23 01:03:50|7328.1|7324.1|7327|7324.2|7328.1|7324.8|7327|7324.1|0
1627002240000|2021-07-23 01:04:00|7327.5|7323.5|7326.4|7323.6|7327.5|7323.8|7326.4|7323.1|0
1627002250000|2021-07-23 01:04:10|7327.1|7323.1|7326.4|7323.6|7327.1|7323.6|7326.4|7323.1|0
1627002260000|2021-07-23 01:04:20|7326.6|7323.8|7326.6|7323.8|7327.3|7323.8|7326.6|7323.3|0
1627002270000|2021-07-23 01:04:30|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|0
1627002280000|2021-07-23 01:04:40|7327.6|7324.8|7327.6|7324.8|7328.7|7325.2|7327.6|7324.7|1
1627002290000|2021-07-23 01:04:50|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|1
1627002300000|2021-07-23 01:05:00|7325.6|7322.8|7323.6|7320.8|7325.6|7322.8|7323.6|7320.7|2
1627002310000|2021-07-23 01:05:10|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|0
1627002320000|2021-07-23 01:05:20|7324.6|7321.8|7324.2|7321.4|7325.7|7322.4|7323.2|7320.4|16
1627002330000|2021-07-23 01:05:30|7324.1|7321.3|7324.2|7321.4|7324.7|7321.4|7323.6|7320.3|0
1627002340000|2021-07-23 01:05:40|7324.9|7320.9|7325.2|7322.4|7325.2|7322.4|7324.9|7320.9|0
1627002350000|2021-07-23 01:05:50|7326.3|7322.3|7325.8|7323|7326.3|7323|7325.3|7322.3|5
1627002360000|2021-07-23 01:06:00|7327|7324.2|7327.7|7324.9|7327.7|7324.9|7326.6|7323.8|12
1627002370000|2021-07-23 01:06:10|7327.8|7325|7331.8|7329|7331.8|7329|7327.8|7325|5
1627002380000|2021-07-23 01:06:20|7331.7|7328.9|7331.5|7328.7|7333.2|7330.4|7331.5|7328.3|17
1627002390000|2021-07-23 01:06:30|7330.7|7327.9|7332.2|7329.4|7332.2|7329.4|7330.6|7327.8|23
1627002400000|2021-07-23 01:06:40|7331.7|7328.9|7329.2|7326.4|7334.2|7328.9|7328.3|7324.2|62
1627002410000|2021-07-23 01:06:50|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|13
1627002420000|2021-07-23 01:07:00|7329.8|7327|7329.8|7327|7331.8|7329|7329.8|7327|200
1627002430000|2021-07-23 01:07:10|7329.4|7326.6|7328.8|7326|7329.9|7326.6|7328.8|7325.9|0
1627002440000|2021-07-23 01:07:20|7329.6|7326.8|7331|7328.2|7331|7328.2|7329.6|7326.8|6
1627002450000|2021-07-23 01:07:30|7331.4|7328.6|7330.4|7327.6|7331.5|7328.6|7330.4|7326.9|247
1627002480000|2021-07-23 01:08:00|7329.4|7326.6|7329.8|7327|7329.8|7327|7329.4|7326.6|1
1627002490000|2021-07-23 01:08:10|7329.7|7326.9|7323.8|7321|7329.7|7326.9|7323.8|7321|2
1627002500000|2021-07-23 01:08:20|7322.9|7320.1|7321.4|7318.6|7322.9|7320.1|7321.4|7317.9|1
1627002510000|2021-07-23 01:08:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|0
1627002520000|2021-07-23 01:08:40|7321.3|7318.5|7319.4|7316.6|7321.3|7318.5|7319.4|7316.6|6
1627002530000|2021-07-23 01:08:50|7319.9|7317.1|7320.8|7318|7320.9|7318.1|7319.8|7317|0
1627002550000|2021-07-23 01:09:10|7320.5|7317.7|7320.9|7318.1|7320.9|7318.1|7320.5|7317.7|0
1627002560000|2021-07-23 01:09:20|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1627002570000|2021-07-23 01:09:30|7320.9|7318.1|7320.8|7318|7320.9|7318.1|7320.8|7318|0
1627002580000|2021-07-23 01:09:40|7320.3|7317.5|7318|7315.2|7320.3|7317.5|7317.4|7314.6|15
1627002590000|2021-07-23 01:09:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|2
1627002600000|2021-07-23 01:10:00|7317.8|7315|7319|7316.2|7319|7316.2|7317.5|7314.7|4
1627002610000|2021-07-23 01:10:10|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|0
1627002620000|2021-07-23 01:10:20|7320|7317.2|7319.8|7317|7320.5|7317.4|7319.8|7316.5|1
1627002640000|2021-07-23 01:10:40|7320|7317.2|7320.4|7317.6|7320.4|7317.6|7320|7317.2|0
1627002650000|2021-07-23 01:10:50|7320.9|7318.1|7321.9|7317.9|7321.9|7318.6|7320.9|7317.9|3
1627002660000|2021-07-23 01:11:00|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1627002670000|2021-07-23 01:11:10|7320.3|7317.5|7320.3|7317.5|7320.8|7318|7320.3|7317.5|0
1627002680000|2021-07-23 01:11:20|7318.8|7316|7319.4|7316.6|7319.4|7316.6|7318.8|7316|4
1627002700000|2021-07-23 01:11:40|7320.9|7316.9|7320.4|7317.6|7320.9|7317.6|7320.4|7316.9|0
1627002710000|2021-07-23 01:11:50|7319.8|7317|7320.4|7317.6|7320.5|7317.6|7319.8|7316.5|0
1627002720000|2021-07-23 01:12:00|7321.5|7317.5|7321.4|7318.6|7321.5|7318.6|7320.8|7317.5|0
1627002730000|2021-07-23 01:12:10|7322.1|7318.1|7321.8|7319|7322.4|7319.6|7321.4|7318.1|0
1627002740000|2021-07-23 01:12:20|7322.9|7318.9|7322|7319.2|7322.9|7319.6|7322|7318.5|1
1627002750000|2021-07-23 01:12:30|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|1
1627002760000|2021-07-23 01:12:40|7322.7|7319.9|7323.3|7320.5|7324.4|7321.6|7322.7|7319.9|4
1627002770000|2021-07-23 01:12:50|7323.8|7321|7324.4|7321.6|7324.4|7321.6|7323.8|7321|1
1627002780000|2021-07-23 01:13:00|7323.8|7321|7324.4|7321.6|7324.4|7321.6|7323.8|7321|0
1627002790000|2021-07-23 01:13:10|7323.8|7321|7322.2|7319.4|7323.8|7321|7322.2|7319.4|104
1627002800000|2021-07-23 01:13:20|7322.1|7319.3|7322.2|7319.4|7322.9|7319.4|7321.7|7318.9|3
1627002810000|2021-07-23 01:13:30|7323.3|7319.3|7322.6|7319.8|7323.3|7319.8|7322.6|7319.3|0
1627002820000|2021-07-23 01:13:40|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|0
1627002830000|2021-07-23 01:13:50|7320.2|7317.4|7320.2|7317.4|7320.9|7317.4|7320.2|7316.9|0
1627002840000|2021-07-23 01:14:00|7320.4|7317.6|7321.6|7318.8|7322.2|7319.4|7320.4|7317.6|2
1627002850000|2021-07-23 01:14:10|7321.5|7318.7|7322.2|7319.4|7322.2|7319.4|7321.5|7317.9|2
1627002860000|2021-07-23 01:14:20|7322|7319.2|7321.6|7318.8|7322|7319.2|7321.6|7318.8|0
1627002870000|2021-07-23 01:14:30|7321.7|7318.9|7322.2|7319.4|7322.2|7319.4|7321.7|7318.9|1
1627002890000|2021-07-23 01:14:50|7322|7319.2|7321.6|7318.8|7322|7319.2|7321.6|7318.8|0
1627002900000|2021-07-23 01:15:00|7321.7|7318.9|7321.1|7318.3|7322.2|7319.4|7321.1|7318.3|0
1627002910000|2021-07-23 01:15:10|7320.9|7318.1|7319.6|7316.8|7320.9|7318.1|7319.2|7316.4|0
1627002920000|2021-07-23 01:15:20|7318.2|7315.4|7317.2|7314.4|7318.2|7315.4|7316.7|7313.9|2
1627002930000|2021-07-23 01:15:30|7316.7|7313.9|7317.8|7315|7317.8|7315|7316.6|7313.8|9
1627002940000|2021-07-23 01:15:40|7318.4|7315.6|7320.2|7317.4|7320.3|7317.4|7318.4|7315.6|0
1627002950000|2021-07-23 01:15:50|7320|7317.2|7319.6|7316.8|7320.3|7317.2|7319.6|7316.3|0
1627002970000|2021-07-23 01:16:10|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1627002980000|2021-07-23 01:16:20|7319.7|7316.9|7319.6|7316.8|7319.7|7316.9|7319.6|7316.8|0
1627002990000|2021-07-23 01:16:30|7319.7|7316.9|7320.6|7317.8|7320.7|7317.9|7319.6|7316.8|3
1627003000000|2021-07-23 01:16:40|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1627003010000|2021-07-23 01:16:50|7320.3|7317.5|7318.6|7315.8|7320.3|7317.5|7318.6|7315.8|0
1627003020000|2021-07-23 01:17:00|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|0
1627003030000|2021-07-23 01:17:10|7318.7|7314.7|7318.2|7315.4|7318.7|7315.4|7318.2|7314.7|4
1627003040000|2021-07-23 01:17:20|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1627003050000|2021-07-23 01:17:30|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|1
1627003060000|2021-07-23 01:17:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|0
1627003070000|2021-07-23 01:17:50|7318|7315.2|7317.2|7314.4|7318|7315.2|7317.1|7314.3|4
1627003080000|2021-07-23 01:18:00|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|62
1627003090000|2021-07-23 01:18:10|7317.5|7314.7|7317.6|7314.8|7317.6|7314.8|7317.5|7314.7|1
1627003100000|2021-07-23 01:18:20|7319|7316.2|7319.6|7316.8|7319.6|7316.8|7319|7316.2|3
1627003110000|2021-07-23 01:18:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1627003120000|2021-07-23 01:18:40|7320.5|7316.5|7320.5|7316.5|7320.5|7316.5|7320.5|7316.5|0
1627003130000|2021-07-23 01:18:50|7320|7317.2|7320.2|7317.4|7320.2|7317.4|7320|7317.2|0
1627003140000|2021-07-23 01:19:00|7321|7318.2|7321.2|7318.4|7321.7|7318.8|7321|7317.7|17
1627003150000|2021-07-23 01:19:10|7321.6|7318.8|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|5
1627003160000|2021-07-23 01:19:20|7322.4|7319.6|7322.6|7319.8|7322.6|7319.8|7322|7319.2|6
1627003170000|2021-07-23 01:19:30|7323.4|7320.6|7323.6|7320.8|7323.6|7320.8|7323.4|7320.6|4
1627003180000|2021-07-23 01:19:40|7323.2|7320.4|7324.1|7321.3|7325.2|7322.4|7323.2|7320.4|6
1627003190000|2021-07-23 01:19:50|7324.5|7321.7|7324.6|7321.8|7325.7|7322.9|7322.1|7319.3|32
1627003200000|2021-07-23 01:20:00|7325|7322.2|7324.2|7321.4|7325.2|7322.4|7323.8|7321|18
1627003210000|2021-07-23 01:20:10|7324|7321.2|7321.2|7318.4|7324|7321.2|7320.6|7317.8|12
1627003220000|2021-07-23 01:20:20|7320.8|7318|7321.6|7318.8|7322.2|7319.4|7320.6|7317.8|14
1627003230000|2021-07-23 01:20:30|7321.2|7318.4|7319.6|7316.8|7321.7|7318.4|7319.6|7316.7|7
1627003240000|2021-07-23 01:20:40|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.1|7316.3|19
1627003250000|2021-07-23 01:20:50|7320.6|7317.8|7320.2|7317.4|7320.7|7317.9|7319.7|7316.9|7
1627003260000|2021-07-23 01:21:00|7320.7|7317.9|7321.2|7318.4|7322.2|7319.4|7320.3|7317.5|16
1627003270000|2021-07-23 01:21:10|7320.6|7317.8|7321.2|7318.4|7321.2|7318.4|7320.6|7317.8|28
1627003280000|2021-07-23 01:21:20|7320.7|7317.9|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|3
1627003290000|2021-07-23 01:21:30|7321.6|7318.8|7321.2|7318.4|7321.7|7318.9|7321.2|7318.4|0
1627003300000|2021-07-23 01:21:40|||||||||8
1627003320000|2021-07-23 01:22:00|7320.1|7317.3|7318.6|7315.8|7320.1|7317.3|7318.6|7315.8|32
1627003330000|2021-07-23 01:22:10|7318.2|7315.4|7315.6|7312.8|7318.7|7315.9|7315.6|7312.8|31
1627003340000|2021-07-23 01:22:20|7313.6|7310.8|7311.6|7308.8|7313.7|7310.9|7310.8|7308|52
1627003350000|2021-07-23 01:22:30|7310.7|7307.9|7314.6|7311.8|7314.6|7311.8|7310.7|7307.9|7
1627003360000|2021-07-23 01:22:40|7315.1|7311.1|7314.2|7311.4|7315.1|7311.4|7313.6|7310.8|38
1627003370000|2021-07-23 01:22:50|7314|7311.2|7313.2|7310.4|7314|7311.2|7312.7|7309.9|1
1627003390000|2021-07-23 01:23:10|7313.6|7310.8|7313|7310.2|7313.6|7310.8|7312.7|7309.9|4
1627003400000|2021-07-23 01:23:20|7312.6|7309.8|7315.4|7312.6|7315.6|7312.8|7312.6|7309.8|33
1627003410000|2021-07-23 01:23:30|7315|7312.2|7314.5|7311.7|7316.6|7313.8|7314.1|7311.3|26
1627003420000|2021-07-23 01:23:40|7314.6|7311.8|7318|7315.2|7318|7315.2|7314.6|7311.8|24
1627003430000|2021-07-23 01:23:50|7316.2|7313.4|7317.2|7314.4|7317.6|7314.8|7316.1|7313.3|10
1627003440000|2021-07-23 01:24:00|7317.6|7314.8|7319.2|7316.4|7319.2|7316.4|7317.2|7314.4|30
1627003450000|2021-07-23 01:24:10|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|2
1627003460000|2021-07-23 01:24:20|7320.1|7316.1|7319.2|7316.4|7320.1|7316.4|7319.2|7316.1|0
1627003470000|2021-07-23 01:24:30|7320|7317.2|7320|7317.2|7320|7317.2|7319.5|7316.7|1
1627003480000|2021-07-23 01:24:40|7320.2|7317.4|7320.2|7317.4|7321.1|7318.3|7320|7317.2|3
1627003490000|2021-07-23 01:24:50|7320.1|7317.3|7320|7317.2|7320.5|7317.7|7320|7317.2|1
1627003500000|2021-07-23 01:25:00|7320.6|7317.8|7320.2|7317.4|7320.6|7317.8|7320.2|7317.4|3
1627003510000|2021-07-23 01:25:10|7320.5|7317.7|7321.2|7318.4|7321.2|7318.4|7320.1|7317.3|1
1627003520000|2021-07-23 01:25:20|7321.1|7318.3|7321.2|7318.4|7321.2|7318.4|7321.1|7318.3|2
1627003530000|2021-07-23 01:25:30|7321.6|7318.8|7321.2|7318.4|7321.6|7318.8|7321.2|7318.4|1
1627003540000|2021-07-23 01:25:40|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|2
1627003550000|2021-07-23 01:25:50|7321.6|7318.8|7320.1|7317.3|7321.6|7318.8|7319.6|7316.8|0
1627003560000|2021-07-23 01:26:00|7320|7317.2|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|1
1627003570000|2021-07-23 01:26:10|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1627003580000|2021-07-23 01:26:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1627003590000|2021-07-23 01:26:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1627003600000|2021-07-23 01:26:40|||||||||1
1627003610000|2021-07-23 01:26:50|7320.1|7317.3|7321|7318.2|7321.2|7318.4|7320.1|7317.3|1
1627003620000|2021-07-23 01:27:00|7320.2|7317.4|7321.7|7318.9|7321.7|7318.9|7320.2|7317.4|1
1627003630000|2021-07-23 01:27:10|7322.1|7319.3|7322.2|7319.4|7322.2|7319.4|7321.6|7318.8|1
1627003640000|2021-07-23 01:27:20|7323|7320.2|7323|7320.2|7323.1|7320.3|7323|7320.2|2
1627003650000|2021-07-23 01:27:30|7322.6|7319.8|7323.1|7320.3|7323.9|7321.1|7322.6|7319.8|14
1627003660000|2021-07-23 01:27:40|||||||||1
1627003670000|2021-07-23 01:27:50|7322.7|7319.9|7322.5|7319.7|7322.7|7319.9|7322.4|7319.6|3
1627003680000|2021-07-23 01:28:00|7322.6|7319.8|7323.2|7320.4|7323.2|7320.4|7322.6|7319.8|8
1627003690000|2021-07-23 01:28:10|7323.1|7320.3|7323.1|7320.3|7323.2|7320.4|7323.1|7320.3|0
1627003700000|2021-07-23 01:28:20|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.1|7320.3|1
1627003710000|2021-07-23 01:28:30|7323.3|7320.5|7324.6|7321.8|7325.1|7322.3|7323.3|7320.5|2
1627003720000|2021-07-23 01:28:40|7324|7321.2|7324.2|7321.4|7324.2|7321.4|7324|7321.2|1
1627003730000|2021-07-23 01:28:50|7324.1|7321.3|7324.2|7321.4|7324.2|7321.4|7324.1|7321.3|0
1627003740000|2021-07-23 01:29:00|7324.7|7321.9|7324.6|7321.8|7324.7|7321.9|7324.6|7321.8|0
1627003750000|2021-07-23 01:29:10|7324.2|7321.4|7324.2|7321.4|7324.8|7322|7324.2|7321.4|3
1627003770000|2021-07-23 01:29:30|7324.6|7321.8|7324.2|7321.4|7324.7|7321.9|7324.2|7321.4|2
1627003790000|2021-07-23 01:29:50|7324.6|7321.8|7324.7|7321.9|7324.7|7321.9|7324.6|7321.8|1
1627003800000|2021-07-23 01:30:00|7324.2|7321.4|7324.6|7321.8|7324.7|7321.9|7324.2|7321.4|0
1627003810000|2021-07-23 01:30:10|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|2
1627003820000|2021-07-23 01:30:20|7324.7|7321.9|7325.2|7322.4|7325.6|7322.8|7324.7|7321.9|4
1627003830000|2021-07-23 01:30:30|7325.1|7322.3|7326|7323.2|7326.6|7323.8|7325.1|7322.3|3
1627003840000|2021-07-23 01:30:40|7325.2|7322.4|7324.6|7321.8|7325.2|7322.4|7324.6|7321.8|0
1627003850000|2021-07-23 01:30:50|7324.2|7321.4|7324.2|7321.4|7324.7|7321.9|7324.2|7321.4|2
1627003870000|2021-07-23 01:31:10|7323.7|7320.9|7323.2|7320.4|7324.2|7321.4|7323.2|7320.4|3
1627003880000|2021-07-23 01:31:20|7323.1|7320.3|7322.7|7319.9|7323.2|7320.4|7322.6|7319.8|1
1627003890000|2021-07-23 01:31:30|7322.3|7319.5|7320.1|7317.3|7325.6|7320.5|7320.1|7315.6|49
1627003900000|2021-07-23 01:31:40|7320.2|7317.4|7319.2|7316.4|7320.6|7317.8|7319.2|7316.4|2
1627003920000|2021-07-23 01:32:00|7319.1|7316.3|7318.8|7316|7319.1|7316.3|7318.8|7316|0
1627003930000|2021-07-23 01:32:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|1
1627003940000|2021-07-23 01:32:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1627003950000|2021-07-23 01:32:30|7318.1|7315.3|7317|7314.2|7318.1|7315.3|7316.6|7313.8|21
1627003960000|2021-07-23 01:32:40|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|4
1627003970000|2021-07-23 01:32:50|7318.1|7315.3|7318|7315.2|7318.6|7315.8|7318|7315.2|3
1627003980000|2021-07-23 01:33:00|7317.9|7315.1|7318.4|7315.6|7319.1|7315.8|7317.9|7315.1|5
1627003990000|2021-07-23 01:33:10|7318|7315.2|7318|7315.2|7318.5|7315.7|7318|7315.2|0
1627004000000|2021-07-23 01:33:20|7318.6|7315.8|7318.5|7315.7|7318.6|7315.8|7318.5|7315.7|1
1627004010000|2021-07-23 01:33:30|7318.9|7316.1|7319|7316.2|7319.6|7316.8|7318.9|7316.1|1
1627004020000|2021-07-23 01:33:40|7319.6|7316.8|7319|7316.2|7321.5|7318.7|7319|7316.2|31
1627004030000|2021-07-23 01:33:50|7319.5|7316.7|7319.6|7316.8|7319.6|7316.8|7319.5|7316.7|0
1627004040000|2021-07-23 01:34:00|7320|7317.2|7321|7318.2|7321|7318.2|7320|7317.2|2
1627004050000|2021-07-23 01:34:10|7320.9|7318.1|7320.2|7317.4|7320.9|7318.1|7320.2|7317.4|0
1627004060000|2021-07-23 01:34:20|7321|7318.2|7319.5|7316.7|7321|7318.2|7319.5|7316.7|13
1627004070000|2021-07-23 01:34:30|7320|7317.2|7320|7317.2|7320.5|7317.7|7320|7317.2|1
1627004080000|2021-07-23 01:34:40|7320.4|7317.6|7320.6|7317.8|7320.6|7317.8|7320.4|7317.6|1
1627004090000|2021-07-23 01:34:50|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|1
1627004100000|2021-07-23 01:35:00|7320.6|7317.8|7322.4|7319.6|7322.6|7319.8|7320.6|7317.8|6
1627004110000|2021-07-23 01:35:10|||||||||1
1627004120000|2021-07-23 01:35:20|7323|7320.2|7324.4|7321.6|7324.5|7321.7|7323|7320.2|3
1627004130000|2021-07-23 01:35:30|7323.9|7321.1|7323.5|7320.7|7323.9|7321.1|7323|7320.2|1
1627004140000|2021-07-23 01:35:40|7323.6|7320.8|7323|7320.2|7323.6|7320.8|7323|7320.2|1
1627004150000|2021-07-23 01:35:50|7323.1|7320.3|7323.6|7320.8|7323.6|7320.8|7323.1|7320.3|0
1627004160000|2021-07-23 01:36:00|7324|7321.2|7324|7321.2|7324|7321.2|7323.5|7320.7|0
1627004180000|2021-07-23 01:36:20|||||||||1
1627004210000|2021-07-23 01:36:50|||||||||1
1627004220000|2021-07-23 01:37:00|7324.1|7321.3|7324.6|7321.8|7324.6|7321.8|7324|7321.2|4
1627004230000|2021-07-23 01:37:10|7324.4|7321.6|7323|7320.2|7324.4|7321.6|7323|7320.2|3
1627004250000|2021-07-23 01:37:30|7322.8|7320|7321|7318.2|7322.8|7320|7321|7318.2|3
1627004260000|2021-07-23 01:37:40|7321.1|7317.1|7320.4|7317.6|7321.1|7317.6|7320.4|7317.1|0
1627004270000|2021-07-23 01:37:50|7320.2|7317.4|7320.6|7317.8|7320.7|7317.8|7320.2|7316.7|0
1627004280000|2021-07-23 01:38:00|7321.4|7318.6|7321.5|7318.7|7321.5|7318.7|7321.4|7318.6|3
1627004290000|2021-07-23 01:38:10|7322|7319.2|7321|7318.2|7322|7319.2|7321|7318.2|8
1627004300000|2021-07-23 01:38:20|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1627004310000|2021-07-23 01:38:30|7320.6|7317.8|7323|7320.2|7323|7320.2|7320.6|7317.8|3
1627004320000|2021-07-23 01:38:40|7321.8|7319|7322|7319.2|7322|7319.2|7321.5|7318.7|4
1627004330000|2021-07-23 01:38:50|||||||||6
1627004340000|2021-07-23 01:39:00|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1627004350000|2021-07-23 01:39:10|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|1
1627004370000|2021-07-23 01:39:30|||||||||1
1627004380000|2021-07-23 01:39:40|7322|7319.2|7321.6|7318.8|7322|7319.2|7321.6|7318.8|3
1627004390000|2021-07-23 01:39:50|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|1
1627004400000|2021-07-23 01:40:00|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1627004410000|2021-07-23 01:40:10|7322.4|7319.6|7322|7319.2|7322.4|7319.6|7322|7319.2|1
1627004420000|2021-07-23 01:40:20|7322.1|7319.3|7324.2|7321.4|7325|7322.2|7322.1|7319.3|0
1627004430000|2021-07-23 01:40:30|7325|7322.2|7322.6|7319.8|7325|7322.2|7322.5|7319.7|5
1627004440000|2021-07-23 01:40:40|7323|7320.2|7323|7320.2|7323|7320.2|7322.5|7319.7|0
1627004450000|2021-07-23 01:40:50|7322.5|7319.7|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|1
1627004460000|2021-07-23 01:41:00|7322.5|7319.7|7322.5|7319.7|7322.6|7319.8|7322.5|7319.7|0
1627004470000|2021-07-23 01:41:10|7322.6|7319.8|7322.5|7319.7|7322.6|7319.8|7322.5|7319.7|1
1627004480000|2021-07-23 01:41:20|7322.6|7319.8|7322.6|7319.8|7323|7320.2|7322.5|7319.7|0
1627004490000|2021-07-23 01:41:30|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1627004500000|2021-07-23 01:41:40|||||||||1
1627004510000|2021-07-23 01:41:50|7322.9|7320.1|7321.6|7318.8|7322.9|7320.1|7321|7318.2|3
1627004520000|2021-07-23 01:42:00|7322|7319.2|7322|7319.2|7323|7320.2|7322|7319.2|8
1627004530000|2021-07-23 01:42:10|7321|7318.2|7320.6|7317.8|7321.5|7318.7|7320|7316.7|20
1627004540000|2021-07-23 01:42:20|7321|7318.2|7320|7317.2|7321|7318.2|7320|7317.2|2
1627004550000|2021-07-23 01:42:30|7320.7|7316.7|7320.6|7317.8|7320.7|7317.8|7320|7316.7|2
1627004560000|2021-07-23 01:42:40|7321|7318.2|7320|7317.2|7321|7318.2|7320|7317.2|2
1627004580000|2021-07-23 01:43:00|7319.5|7316.7|7321|7318.2|7321.6|7318.8|7319.5|7316.7|1
1627004590000|2021-07-23 01:43:10|7320.5|7317.7|7319.6|7316.8|7320.5|7317.7|7318.6|7315.8|5
1627004600000|2021-07-23 01:43:20|7319.5|7316.7|7319.5|7316.7|7320|7317.2|7319.5|7316.7|2
1627004610000|2021-07-23 01:43:30|7319.6|7316.8|7319.6|7316.8|7320|7317.2|7319.4|7316.6|7
1627004630000|2021-07-23 01:43:50|7320.7|7316.7|7319.5|7316.7|7320.7|7317.8|7319.5|7316.7|2
1627004640000|2021-07-23 01:44:00|7320|7317.2|7320.6|7317.8|7320.6|7317.8|7320|7317.2|1
1627004650000|2021-07-23 01:44:10|7320|7317.2|7320.6|7317.8|7320.6|7317.8|7320|7317.2|3
1627004660000|2021-07-23 01:44:20|7321|7318.2|7321|7318.2|7321.6|7318.8|7321|7318.2|1
1627004670000|2021-07-23 01:44:30|7321.1|7318.3|7321.5|7318.7|7321.6|7318.8|7321.1|7318.3|0
1627004680000|2021-07-23 01:44:40|7321.6|7318.8|7321.6|7318.8|7321.9|7319.1|7321.5|7318.7|1
1627004700000|2021-07-23 01:45:00|7322|7319.2|7323.1|7320.3|7323.6|7320.8|7322|7319.2|2
1627004710000|2021-07-23 01:45:10|7323.6|7320.8|7323.6|7320.8|7323.9|7321.1|7323.5|7320.7|0
1627004730000|2021-07-23 01:45:30|7324|7321.2|7323.6|7320.8|7324.6|7321.8|7323.4|7320.6|2
1627004740000|2021-07-23 01:45:40|7324|7321.2|7325|7322.2|7325|7322.2|7324|7321.2|1
1627004750000|2021-07-23 01:45:50|7324.4|7321.6|7324.4|7321.6|7325|7322.2|7324.4|7321.6|0
1627004760000|2021-07-23 01:46:00|7324.6|7321.8|7324.5|7321.7|7324.6|7321.8|7324.4|7321.6|1
1627004770000|2021-07-23 01:46:10|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.4|7321.6|0
1627004780000|2021-07-23 01:46:20|7325.4|7322.6|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|2
1627004790000|2021-07-23 01:46:30|7325.5|7322.7|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|0
1627004800000|2021-07-23 01:46:40|7325|7322.2|7323.6|7320.8|7325|7322.2|7323|7320.2|4
1627004810000|2021-07-23 01:46:50|7323.5|7320.7|7324|7321.2|7324|7321.2|7323.5|7320.7|0
1627004820000|2021-07-23 01:47:00|7324.5|7321.7|7323|7320.2|7324.5|7321.7|7323|7320.2|1
1627004840000|2021-07-23 01:47:20|7322.5|7319.7|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|0
1627004850000|2021-07-23 01:47:30|7322.5|7319.7|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|1
1627004860000|2021-07-23 01:47:40|7322.1|7319.3|7322|7319.2|7322.1|7319.3|7322|7319.2|1
1627004870000|2021-07-23 01:47:50|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1627004880000|2021-07-23 01:48:00|7322.5|7319.7|7321.5|7318.7|7322.6|7319.8|7321.5|7318.7|12
1627004890000|2021-07-23 01:48:10|7321.6|7318.8|7321.4|7318.6|7322.4|7319.6|7321.4|7318.6|3
1627004900000|2021-07-23 01:48:20|7321.6|7318.8|7322.5|7319.7|7322.6|7319.8|7321.6|7318.8|1
1627004910000|2021-07-23 01:48:30|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|0
1627004920000|2021-07-23 01:48:40|7322.5|7319.7|7320.5|7317.7|7322.6|7319.8|7320.5|7317.7|15
1627004930000|2021-07-23 01:48:50|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.5|7317.7|0
1627004940000|2021-07-23 01:49:00|7320.5|7317.7|7320.6|7317.8|7320.6|7317.8|7320.5|7317.7|0
1627004950000|2021-07-23 01:49:10|||||||||1
1627004960000|2021-07-23 01:49:20|7321|7318.2|7323.2|7320.4|7323.2|7320.4|7321|7318.2|157
1627004980000|2021-07-23 01:49:40|7323.7|7320.9|7323.1|7320.3|7323.7|7320.9|7323.1|7320.3|5
1627004990000|2021-07-23 01:49:50|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|1
1627005000000|2021-07-23 01:50:00|7323.2|7320.4|7324.2|7321.4|7325.1|7322.3|7323.2|7320.4|2
1627005010000|2021-07-23 01:50:10|7324.7|7321.9|7325.2|7322.4|7325.2|7322.4|7324.4|7321.6|1
1627005020000|2021-07-23 01:50:20|7325.3|7322.5|7326.7|7323.9|7327.3|7323.9|7325.3|7322.5|1
1627005030000|2021-07-23 01:50:30|7327.2|7324.4|7328.2|7325.4|7328.7|7325.9|7326.7|7323.9|13
1627005040000|2021-07-23 01:50:40|7328.1|7325.3|7327.7|7324.9|7328.2|7325.4|7327.1|7324.3|1
1627005050000|2021-07-23 01:50:50|7327.6|7324.8|7327.5|7324.7|7327.7|7324.9|7326.7|7323.9|1
1627005060000|2021-07-23 01:51:00|7326.7|7323.9|7327.6|7324.8|7327.6|7324.8|7326.7|7323.9|3
1627005070000|2021-07-23 01:51:10|7327.1|7324.3|7327.6|7324.8|7327.6|7324.8|7327.1|7324.3|0
1627005080000|2021-07-23 01:51:20|7327.7|7324.9|7327.6|7324.8|7327.7|7324.9|7327.6|7324.8|1
1627005090000|2021-07-23 01:51:30|7327.5|7324.7|7326.2|7323.4|7327.5|7324.7|7326.1|7323.3|3
1627005100000|2021-07-23 01:51:40|7326.6|7323.8|7326.8|7324|7326.8|7324|7326.6|7323.8|0
1627005120000|2021-07-23 01:52:00|7327.2|7324.4|7325.6|7322.8|7327.2|7324.4|7325.6|7322.8|1
1627005140000|2021-07-23 01:52:20|||||||||1
1627005150000|2021-07-23 01:52:30|7324.5|7321.7|7323.6|7320.8|7324.6|7321.8|7323.5|7320.7|31
1627005160000|2021-07-23 01:52:40|7323.5|7320.7|7323.6|7320.8|7323.6|7320.8|7323.5|7320.7|12
1627005170000|2021-07-23 01:52:50|7323.5|7320.7|7323.6|7320.8|7323.6|7320.8|7323.5|7320.7|0
1627005180000|2021-07-23 01:53:00|7323.5|7320.7|7322.5|7319.7|7323.5|7320.7|7322.5|7319.7|4
1627005190000|2021-07-23 01:53:10|7321.7|7318.9|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|3
1627005200000|2021-07-23 01:53:20|7323.6|7320.8|7324|7321.2|7324.5|7321.7|7323.6|7320.8|5
1627005210000|2021-07-23 01:53:30|7324.5|7321.7|7324.6|7321.8|7324.6|7321.8|7324|7321.2|0
1627005250000|2021-07-23 01:54:10|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|1
1627005260000|2021-07-23 01:54:20|7326.1|7322.1|7325.6|7322.8|7326.1|7322.8|7325.6|7322.1|0
1627005270000|2021-07-23 01:54:30|||||||||1
1627005290000|2021-07-23 01:54:50|||||||||1
1627005310000|2021-07-23 01:55:10|||||||||1
1627005330000|2021-07-23 01:55:30|||||||||1
1627005340000|2021-07-23 01:55:40|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7325.4|7322.6|4
1627005350000|2021-07-23 01:55:50|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7325.5|7322.7|1
1627005360000|2021-07-23 01:56:00|7325.7|7322.9|7325.4|7322.6|7326.1|7323.3|7325.4|7322.6|1
1627005370000|2021-07-23 01:56:10|7325.6|7322.8|7325.5|7322.7|7325.6|7322.8|7325.5|7322.7|1
1627005380000|2021-07-23 01:56:20|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|0
1627005390000|2021-07-23 01:56:30|7325|7322.2|7324|7321.2|7325|7322.2|7324|7321.2|1
1627005400000|2021-07-23 01:56:40|7324.5|7321.7|7324.6|7321.8|7324.6|7321.8|7324|7321.2|0
1627005410000|2021-07-23 01:56:50|||||||||1
1627005420000|2021-07-23 01:57:00|7324.5|7321.7|7324.6|7321.8|7324.6|7321.8|7324.5|7321.7|2
1627005430000|2021-07-23 01:57:10|7324.4|7321.6|7323.6|7320.8|7324.4|7321.6|7323.6|7320.8|2
1627005440000|2021-07-23 01:57:20|7323.5|7320.7|7323.6|7320.8|7323.6|7320.8|7323.5|7320.7|0
1627005450000|2021-07-23 01:57:30|7323.1|7320.3|7322.6|7319.8|7323.1|7320.3|7322.5|7319.7|2
1627005460000|2021-07-23 01:57:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|3
1627005470000|2021-07-23 01:57:50|||||||||1
1627005490000|2021-07-23 01:58:10|7322|7319.2|7322|7319.2|7322.5|7319.7|7322|7319.2|5
1627005510000|2021-07-23 01:58:30|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1627005520000|2021-07-23 01:58:40|7322.8|7320|7323|7320.2|7323|7320.2|7321.5|7318.7|3
1627005540000|2021-07-23 01:59:00|7322.5|7319.7|7323|7320.2|7323.4|7320.6|7322.5|7319.7|1
1627005550000|2021-07-23 01:59:10|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|3
1627005560000|2021-07-23 01:59:20|7323.5|7320.7|7323.5|7320.7|7324.7|7321.9|7323.5|7320.7|14
1627005570000|2021-07-23 01:59:30|7323.1|7320.3|7322.5|7319.7|7323.1|7320.3|7322.5|7319.7|0
1627005580000|2021-07-23 01:59:40|7321.5|7318.7|7322.1|7319.3|7322.1|7319.3|7321.5|7318.7|1
1627005590000|2021-07-23 01:59:50|7322.6|7319.8|7322.1|7319.3|7322.6|7319.8|7322.1|7319.3|32
1627005600000|2021-07-23 02:00:00|7322.5|7319.7|7322.5|7319.7|7322.6|7319.8|7322.5|7319.7|1
1627005610000|2021-07-23 02:00:10|7322.1|7319.3|7321.3|7318.5|7322.1|7319.3|7321.2|7318.4|2
1627005620000|2021-07-23 02:00:20|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|3
1627005630000|2021-07-23 02:00:30|7320.7|7317.9|7319.6|7316.8|7320.7|7317.9|7319.5|7316.7|5
1627005640000|2021-07-23 02:00:40|7319.7|7316.9|7319.5|7316.7|7319.7|7316.9|7319.5|7316.7|4
1627005650000|2021-07-23 02:00:50|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.5|7316.7|47
1627005660000|2021-07-23 02:01:00|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|0
1627005670000|2021-07-23 02:01:10|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|0
1627005680000|2021-07-23 02:01:20|||||||||4
1627005690000|2021-07-23 02:01:30|7320.6|7317.8|7320.5|7317.7|7320.6|7317.8|7320.5|7317.7|0
1627005700000|2021-07-23 02:01:40|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1627005720000|2021-07-23 02:02:00|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|1
1627005730000|2021-07-23 02:02:10|7320.7|7317.9|7320.1|7317.3|7320.7|7317.9|7320.1|7317.3|1
1627005750000|2021-07-23 02:02:30|||||||||1
1627005770000|2021-07-23 02:02:50|7320.5|7317.7|7320.6|7317.8|7320.6|7317.8|7320|7317.2|1
1627005780000|2021-07-23 02:03:00|7320.7|7317.9|7321.1|7318.3|7321.1|7318.3|7320.7|7317.9|3
1627005790000|2021-07-23 02:03:10|7320.7|7317.9|7320.1|7317.3|7320.7|7317.9|7320.1|7317.3|3
1627005800000|2021-07-23 02:03:20|7319.6|7316.8|7319.1|7316.3|7319.7|7316.9|7319|7316.2|3
1627005810000|2021-07-23 02:03:30|7319.5|7316.7|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|1
1627005820000|2021-07-23 02:03:40|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|2
1627005830000|2021-07-23 02:03:50|7317.7|7314.9|7318.1|7315.3|7318.1|7315.3|7317.7|7314.9|0
1627005850000|2021-07-23 02:04:10|7318.2|7315.4|7319.7|7316.9|7319.7|7316.9|7318.2|7315.4|2
1627005860000|2021-07-23 02:04:20|7319.6|7316.8|7318.6|7315.8|7320.1|7317.3|7318.6|7315.8|3
1627005870000|2021-07-23 02:04:30|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.5|7315.7|1
1627005890000|2021-07-23 02:04:50|7320.1|7317.3|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|1
1627005900000|2021-07-23 02:05:00|7320.6|7317.8|7320.7|7317.9|7320.7|7317.9|7320.6|7317.8|0
1627005910000|2021-07-23 02:05:10|7321.1|7318.3|7322.6|7319.8|7322.6|7319.8|7321.1|7318.3|1
1627005920000|2021-07-23 02:05:20|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|1
1627005930000|2021-07-23 02:05:30|7322.6|7319.8|7323.1|7320.3|7323.1|7320.3|7322.6|7319.8|2
1627005940000|2021-07-23 02:05:40|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1627005960000|2021-07-23 02:06:00|7323.6|7320.8|7321|7318.2|7323.6|7320.8|7321|7318.2|2
1627005970000|2021-07-23 02:06:10|7320.6|7317.8|7320.1|7317.3|7320.6|7317.8|7320|7317.2|1
1627005980000|2021-07-23 02:06:20|7320.2|7317.4|7320.7|7317.9|7320.7|7317.9|7320.2|7317.4|0
1627005990000|2021-07-23 02:06:30|7320.6|7317.8|7319.1|7316.3|7320.6|7317.8|7319.1|7316.3|2
1627006000000|2021-07-23 02:06:40|7319|7316.2|7318.7|7315.9|7319.6|7316.8|7318.6|7315.8|10
1627006010000|2021-07-23 02:06:50|7318.6|7315.8|7318.1|7315.3|7318.6|7315.8|7317.6|7314.8|120
1627006020000|2021-07-23 02:07:00|7318.2|7315.4|7318.6|7315.8|7318.6|7315.8|7318.2|7315.4|5
1627006030000|2021-07-23 02:07:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.6|7315.8|0
1627006040000|2021-07-23 02:07:20|7319.1|7316.3|7319.7|7316.9|7319.7|7316.9|7319.1|7316.3|1
1627006050000|2021-07-23 02:07:30|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|0
1627006060000|2021-07-23 02:07:40|7319.7|7316.9|7318.6|7315.8|7319.7|7316.9|7318.6|7315.8|7
1627006070000|2021-07-23 02:07:50|7318.5|7315.7|7317.6|7314.8|7318.5|7315.7|7317.6|7314.8|5
1627006080000|2021-07-23 02:08:00|7317.7|7314.9|7317.6|7314.8|7317.7|7314.9|7317.6|7314.8|0
1627006090000|2021-07-23 02:08:10|7317|7314.2|7315.5|7312.7|7317|7314.2|7315.1|7312.3|3
1627006100000|2021-07-23 02:08:20|7315.6|7312.8|7315.5|7312.7|7315.7|7312.9|7315.5|7312.7|0
1627006110000|2021-07-23 02:08:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1627006120000|2021-07-23 02:08:40|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|1
1627006130000|2021-07-23 02:08:50|7315.7|7312.9|7315.5|7312.7|7315.7|7312.9|7315.5|7312.7|3
1627006140000|2021-07-23 02:09:00|7315.1|7312.3|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|2
1627006150000|2021-07-23 02:09:10|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1627006160000|2021-07-23 02:09:20|7314.2|7311.4|7314.1|7311.3|7314.2|7311.4|7314.1|7311.3|1
1627006180000|2021-07-23 02:09:40|7314|7311.2|7312.6|7309.8|7314|7311.2|7311.6|7308.8|11
1627006190000|2021-07-23 02:09:50|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|1
1627006200000|2021-07-23 02:10:00|7312.6|7309.8|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|1
1627006210000|2021-07-23 02:10:10|7310.7|7307.9|7311.1|7308.3|7311.6|7308.8|7310.6|7307.8|7
1627006220000|2021-07-23 02:10:20|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.5|7307.7|0
1627006230000|2021-07-23 02:10:30|7310.7|7307.9|7312.7|7309.9|7312.7|7309.9|7310.7|7307.9|2
1627006240000|2021-07-23 02:10:40|7313.1|7310.3|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|0
1627006250000|2021-07-23 02:10:50|7313.5|7310.7|7313.6|7310.8|7314.1|7311.3|7313.1|7310.3|3
1627006260000|2021-07-23 02:11:00|7312.5|7309.7|7313.1|7310.3|7313.1|7310.3|7312.5|7309.7|8
1627006270000|2021-07-23 02:11:10|7313.6|7309.6|7311.7|7308.9|7313.6|7309.6|7310.6|7307.8|34
1627006280000|2021-07-23 02:11:20|7311.6|7308.8|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|7
1627006290000|2021-07-23 02:11:30|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|5
1627006310000|2021-07-23 02:11:50|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|0
1627006320000|2021-07-23 02:12:00|7311.5|7308.7|7310.6|7307.8|7311.5|7308.7|7310.6|7307.8|0
1627006330000|2021-07-23 02:12:10|7310.7|7307.9|7311.5|7308.7|7311.6|7308.8|7310.7|7307.9|4
1627006340000|2021-07-23 02:12:20|7311.2|7308.4|7312.1|7309.3|7312.1|7309.3|7311.2|7308.4|1
1627006350000|2021-07-23 02:12:30|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.5|7309.7|2
1627006360000|2021-07-23 02:12:40|7312.6|7309.8|7312.5|7309.7|7312.6|7309.8|7312.5|7309.7|1
1627006370000|2021-07-23 02:12:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|1
1627006380000|2021-07-23 02:13:00|7312.9|7310.1|7314.5|7311.7|7315|7312.2|7312.9|7310.1|6
1627006390000|2021-07-23 02:13:10|7314.6|7311.8|7314.7|7311.9|7315.1|7312.3|7314.5|7311.7|1
1627006400000|2021-07-23 02:13:20|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1627006410000|2021-07-23 02:13:30|7314.5|7311.7|7315.6|7312.8|7315.6|7312.8|7314.5|7311.7|1
1627006420000|2021-07-23 02:13:40|7315.5|7312.7|7315.6|7312.8|7315.6|7312.8|7315.5|7312.7|0
1627006430000|2021-07-23 02:13:50|7315.5|7312.7|7313.1|7310.3|7315.5|7312.7|7313.1|7310.3|11
1627006440000|2021-07-23 02:14:00|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.1|7309.3|18
1627006450000|2021-07-23 02:14:10|7311.9|7309.1|7312.1|7309.3|7312.1|7309.3|7310.6|7307.8|11
1627006460000|2021-07-23 02:14:20|7311.6|7308.8|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|1
1627006470000|2021-07-23 02:14:30|7311.1|7308.3|7311.1|7308.3|7311.6|7308.8|7311.1|7308.3|5
1627006480000|2021-07-23 02:14:40|7311.2|7308.4|7310.6|7307.8|7311.7|7308.9|7310.5|7307.7|135
1627006490000|2021-07-23 02:14:50|7310.5|7307.7|7311.1|7308.3|7311.1|7308.3|7310.5|7307.7|22
1627006500000|2021-07-23 02:15:00|7311|7308.2|7311.1|7308.3|7311.1|7308.3|7311|7308.2|0
1627006510000|2021-07-23 02:15:10|7311.7|7308.9|7312.5|7309.7|7312.5|7309.7|7311.6|7308.8|4
1627006520000|2021-07-23 02:15:20|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|2
1627006530000|2021-07-23 02:15:30|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1627006540000|2021-07-23 02:15:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1627006560000|2021-07-23 02:16:00|7313.5|7310.7|7313.1|7310.3|7313.5|7310.7|7313.1|7310.3|2
1627006580000|2021-07-23 02:16:20|||||||||1
1627006600000|2021-07-23 02:16:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1627006610000|2021-07-23 02:16:50|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1627006620000|2021-07-23 02:17:00|7313.2|7310.4|7311.5|7308.7|7313.6|7310.8|7311.4|7308.6|137
1627006630000|2021-07-23 02:17:10|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|5
1627006660000|2021-07-23 02:17:40|7311.6|7308.8|7312.5|7309.7|7312.5|7309.7|7311.5|7308.7|2
1627006670000|2021-07-23 02:17:50|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7311.9|7309.1|0
1627006680000|2021-07-23 02:18:00|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|1
1627006700000|2021-07-23 02:18:20|7312.4|7309.6|7312|7309.2|7312.4|7309.6|7312|7309.2|1
1627006710000|2021-07-23 02:18:30|7311.9|7309.1|7312|7309.2|7312|7309.2|7311.9|7309.1|0
1627006720000|2021-07-23 02:18:40|7311.9|7309.1|7311.5|7308.7|7311.9|7309.1|7311|7308.2|1
1627006730000|2021-07-23 02:18:50|7310.7|7307.9|7310.5|7307.7|7310.7|7307.9|7310.5|7307.7|7
1627006740000|2021-07-23 02:19:00|7310.4|7307.6|7310.5|7307.7|7310.5|7307.7|7310.4|7307.6|0
1627006750000|2021-07-23 02:19:10|7311|7308.2|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|0
1627006770000|2021-07-23 02:19:30|7310.9|7308.1|7311.5|7308.7|7311.9|7309.1|7310.9|7308.1|3
1627006780000|2021-07-23 02:19:40|7311.7|7308.9|7311.1|7308.3|7311.7|7308.9|7310.6|7307.8|4
1627006790000|2021-07-23 02:19:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.2|7308.4|1
1627006800000|2021-07-23 02:20:00|7311.5|7308.7|7311.6|7308.8|7311.6|7308.8|7311.5|7308.7|0
1627006810000|2021-07-23 02:20:10|7311.5|7308.7|7311.5|7308.7|7311.6|7308.8|7311.5|7308.7|1
1627006820000|2021-07-23 02:20:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1627006830000|2021-07-23 02:20:30|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1627006850000|2021-07-23 02:20:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|1
1627006860000|2021-07-23 02:21:00|7312.1|7309.3|7312.5|7309.7|7312.5|7309.7|7312.1|7309.3|1
1627006870000|2021-07-23 02:21:10|7312.6|7309.8|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|1
1627006880000|2021-07-23 02:21:20|7312.2|7309.4|7312.5|7309.7|7312.6|7309.8|7312.2|7309.4|0
1627006890000|2021-07-23 02:21:30|7312.4|7309.6|7312.1|7309.3|7312.4|7309.6|7311.1|7308.3|13
1627006900000|2021-07-23 02:21:40|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1627006910000|2021-07-23 02:21:50|7311.6|7308.8|7311.5|7308.7|7311.6|7308.8|7311.5|7308.7|1
1627006920000|2021-07-23 02:22:00|7311.6|7308.8|7311.5|7308.7|7311.6|7308.8|7311.5|7308.7|0
1627006930000|2021-07-23 02:22:10|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|0
1627006940000|2021-07-23 02:22:20|7312.5|7309.7|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|1
1627006950000|2021-07-23 02:22:30|7311.1|7308.3|7311.5|7308.7|7311.5|7308.7|7311|7308.2|1
1627006960000|2021-07-23 02:22:40|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1627006970000|2021-07-23 02:22:50|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|1
1627006980000|2021-07-23 02:23:00|7312.1|7309.3|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|0
1627007000000|2021-07-23 02:23:20|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|1
1627007010000|2021-07-23 02:23:30|7311.5|7308.7|7311.1|7308.3|7311.5|7308.7|7311|7308.2|4
1627007020000|2021-07-23 02:23:40|7311.5|7308.7|7311.6|7308.8|7311.6|7308.8|7311.5|7308.7|1
1627007030000|2021-07-23 02:23:50|7310.1|7307.3|7309.7|7306.9|7310.5|7307.7|7309.6|7306.8|19
1627007040000|2021-07-23 02:24:00|7309.6|7306.8|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|2
1627007050000|2021-07-23 02:24:10|7309.5|7306.7|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|3
1627007060000|2021-07-23 02:24:20|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|0
1627007070000|2021-07-23 02:24:30|7309.5|7306.7|7308.1|7305.3|7309.6|7306.8|7308.1|7305.3|5
1627007080000|2021-07-23 02:24:40|7308.6|7304.6|7307.6|7304.8|7308.6|7304.9|7307.6|7304.6|10
1627007090000|2021-07-23 02:24:50|7308.1|7305.3|7308.9|7306.1|7308.9|7306.1|7308.1|7305.3|1
1627007100000|2021-07-23 02:25:00|7308.1|7305.3|7309.6|7306.8|7309.6|7306.8|7308.1|7305.3|2
1627007120000|2021-07-23 02:25:20|7309.7|7306.9|7310.6|7307.8|7310.6|7307.8|7309.7|7306.9|1
1627007140000|2021-07-23 02:25:40|7309.5|7306.7|7310|7307.2|7310|7307.2|7309.4|7306.6|90
1627007150000|2021-07-23 02:25:50|||||||||1
1627007160000|2021-07-23 02:26:00|||||||||1
1627007170000|2021-07-23 02:26:10|7310.4|7307.6|7311.5|7308.7|7311.6|7308.8|7310.4|7307.6|66
1627007180000|2021-07-23 02:26:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1627007190000|2021-07-23 02:26:30|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1627007200000|2021-07-23 02:26:40|7311.1|7308.3|7311.5|7308.7|7311.6|7308.8|7311.1|7308.3|2
1627007210000|2021-07-23 02:26:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1627007220000|2021-07-23 02:27:00|||||||||1
1627007230000|2021-07-23 02:27:10|7311.7|7308.9|7311.6|7308.8|7311.7|7308.9|7311.6|7308.8|0
1627007250000|2021-07-23 02:27:30|7311.7|7308.9|7312.6|7309.8|7312.7|7309.9|7311.7|7308.9|1
1627007260000|2021-07-23 02:27:40|7312.7|7309.9|7312.6|7309.8|7312.7|7309.9|7312.6|7309.8|0
1627007270000|2021-07-23 02:27:50|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|1
1627007280000|2021-07-23 02:28:00|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|0
1627007290000|2021-07-23 02:28:10|7312.1|7309.3|7312.1|7309.3|7312.5|7309.7|7311.6|7308.8|2
1627007310000|2021-07-23 02:28:30|7311.9|7309.1|7311.5|7308.7|7311.9|7309.1|7311.5|7308.7|1
1627007320000|2021-07-23 02:28:40|7310.6|7307.8|7310.7|7307.9|7310.7|7307.9|7310.6|7307.8|0
1627007330000|2021-07-23 02:28:50|7310.6|7307.8|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|1
1627007340000|2021-07-23 02:29:00|7311.5|7308.7|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|0
1627007350000|2021-07-23 02:29:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1627007360000|2021-07-23 02:29:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7310.7|7307.9|18
1627007370000|2021-07-23 02:29:30|7311.5|7308.7|7313.8|7311|7313.8|7311|7311|7308.2|385
1627007380000|2021-07-23 02:29:40|7313.5|7310.7|7313.7|7310.9|7313.9|7311.1|7312.9|7310.1|49
1627007390000|2021-07-23 02:29:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|61
1627007400000|2021-07-23 02:30:00|7312.8|7310|7312.3|7309.5|7312.8|7310|7312.3|7309.5|9
1627007410000|2021-07-23 02:30:10|7312.4|7309.6|7312.9|7310.1|7312.9|7310.1|7312.4|7309.6|1
1627007420000|2021-07-23 02:30:20|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.3|7309.5|3
1627007440000|2021-07-23 02:30:40|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|0
1627007450000|2021-07-23 02:30:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1627007460000|2021-07-23 02:31:00|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.8|7310|1
1627007470000|2021-07-23 02:31:10|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|2
1627007480000|2021-07-23 02:31:20|7312.4|7309.6|7312.5|7309.7|7312.5|7309.7|7312.1|7309.3|618
1627007490000|2021-07-23 02:31:30|7312.9|7310.1|7312.9|7310.1|7313|7310.2|7312.9|7310.1|1
1627007500000|2021-07-23 02:31:40|||||||||1
1627007520000|2021-07-23 02:32:00|7313|7310.2|7312.5|7309.7|7313.1|7310.3|7312.5|7309.7|13
1627007530000|2021-07-23 02:32:10|7312.9|7310.1|7312.5|7309.7|7312.9|7310.1|7312.5|7309.7|3
1627007540000|2021-07-23 02:32:20|7312.9|7310.1|7313|7310.2|7313|7310.2|7312.5|7309.7|2
1627007550000|2021-07-23 02:32:30|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|2
1627007560000|2021-07-23 02:32:40|7312.5|7309.7|7312.9|7310.1|7312.9|7310.1|7312.5|7309.7|1
1627007570000|2021-07-23 02:32:50|7313.1|7310.3|7313.9|7311.1|7314|7311.2|7313.1|7310.3|2
1627007580000|2021-07-23 02:33:00|7313.5|7310.7|7315|7312.2|7315.1|7312.3|7313.5|7310.7|1
1627007590000|2021-07-23 02:33:10|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1627007600000|2021-07-23 02:33:20|7315|7312.2|7316.1|7313.3|7316.1|7313.3|7315|7312.2|1
1627007610000|2021-07-23 02:33:30|7316|7313.2|7316.1|7313.3|7316.1|7313.3|7315.9|7313.1|4
1627007620000|2021-07-23 02:33:40|||||||||1
1627007630000|2021-07-23 02:33:50|||||||||1
1627007640000|2021-07-23 02:34:00|7315.6|7312.8|7314.5|7311.7|7316.1|7313.3|7314.5|7311.7|19
1627007650000|2021-07-23 02:34:10|7314.9|7312.1|7312.9|7310.1|7314.9|7312.1|7312.4|7309.6|530
1627007660000|2021-07-23 02:34:20|7313.5|7310.7|7312.9|7310.1|7313.5|7310.7|7312.9|7310.1|10
1627007670000|2021-07-23 02:34:30|7313|7310.2|7311.9|7309.1|7313.4|7310.6|7311.9|7309.1|13
1627007680000|2021-07-23 02:34:40|||||||||1
1627007690000|2021-07-23 02:34:50|||||||||2
1627007700000|2021-07-23 02:35:00|7312.5|7309.7|7311.9|7309.1|7313|7309.7|7311.9|7309|23
1627007710000|2021-07-23 02:35:10|||||||||1
1627007720000|2021-07-23 02:35:20|7310.4|7307.6|7307.3|7304.5|7310.8|7308|7307.3|7304.5|367
1627007730000|2021-07-23 02:35:30|7307.2|7304.4|7306.2|7303.4|7307.3|7304.5|7306.2|7303.4|10
1627007740000|2021-07-23 02:35:40|7305.8|7303|7305.8|7303|7305.8|7303|7305.7|7302.9|0
1627007750000|2021-07-23 02:35:50|7305.7|7302.9|7305.8|7303|7305.8|7303|7305.7|7302.9|1
1627007760000|2021-07-23 02:36:00|7306.2|7303.4|7304.3|7301.5|7306.2|7303.4|7304.3|7301.5|9
1627007780000|2021-07-23 02:36:20|7304.2|7301.4|7304.7|7301.9|7304.8|7302|7303.8|7301|10
1627007790000|2021-07-23 02:36:30|7304.8|7302|7305.8|7303|7305.8|7303|7304.8|7302|9
1627007810000|2021-07-23 02:36:50|7305.7|7302.9|7305.7|7302.9|7305.8|7303|7305.7|7302.9|10
1627007820000|2021-07-23 02:37:00|7304.6|7301.8|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|37
1627007830000|2021-07-23 02:37:10|7305.7|7302.9|7306.6|7303.8|7306.6|7303.8|7305.7|7302.9|34
1627007840000|2021-07-23 02:37:20|7307.7|7304.9|7308.7|7305.9|7308.7|7305.9|7307.7|7304.9|19
1627007850000|2021-07-23 02:37:30|||||||||1
1627007860000|2021-07-23 02:37:40|7309.8|7307|7309.7|7306.9|7309.8|7307|7309.7|7306.9|69
1627007870000|2021-07-23 02:37:50|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.7|7306.9|5
1627007880000|2021-07-23 02:38:00|7310.8|7308|7310.8|7308|7311.3|7308.5|7310.4|7307.6|6
1627007890000|2021-07-23 02:38:10|7310.7|7307.9|7311.3|7308.5|7311.3|7308.5|7310.7|7307.9|1
1627007900000|2021-07-23 02:38:20|7310.8|7308|7308.3|7305.5|7310.8|7308|7308.3|7305.5|2
1627007910000|2021-07-23 02:38:30|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7307.8|7305|1
1627007920000|2021-07-23 02:38:40|7307.8|7305|7306.8|7304|7307.8|7305|7306.3|7303.5|7
1627007930000|2021-07-23 02:38:50|7307.3|7304.5|7306.7|7303.9|7307.3|7304.5|7306.7|7303.9|1
1627007940000|2021-07-23 02:39:00|7306.8|7304|7306.7|7303.9|7306.8|7304|7306.7|7303.9|1
1627007950000|2021-07-23 02:39:10|7306.2|7303.4|7307.3|7304.5|7307.3|7304.5|7306.2|7303.4|2
1627007960000|2021-07-23 02:39:20|7307.2|7304.4|7307.1|7304.3|7307.2|7304.4|7307.1|7304.3|0
1627007970000|2021-07-23 02:39:30|7306.7|7303.9|7303.6|7300.8|7306.7|7303.9|7303.6|7300.8|10
1627007980000|2021-07-23 02:39:40|7303.8|7301|7304.1|7301.3|7304.2|7301.4|7303.8|7301|4
1627007990000|2021-07-23 02:39:50|7303.6|7300.8|7303.7|7300.9|7303.7|7300.9|7303.6|7300.8|3
1627008000000|2021-07-23 02:40:00|7303.8|7301|7304.3|7301.5|7304.3|7301.5|7303.8|7301|2
1627008010000|2021-07-23 02:40:10|7304.7|7301.9|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|1
1627008020000|2021-07-23 02:40:20|7305.2|7302.4|7305.8|7303|7305.8|7303|7305.1|7302.3|6
1627008030000|2021-07-23 02:40:30|7305.9|7303.1|7308.1|7305.3|7308.1|7305.3|7305.9|7303.1|16
1627008040000|2021-07-23 02:40:40|7308.3|7305.5|7308.1|7305.3|7308.6|7305.8|7308.1|7305.3|5
1627008050000|2021-07-23 02:40:50|7308|7305.2|7308.2|7305.4|7308.2|7305.4|7307.6|7304.8|6
1627008060000|2021-07-23 02:41:00|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|2
1627008080000|2021-07-23 02:41:20|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|1
1627008100000|2021-07-23 02:41:40|7308.1|7305.3|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|2
1627008110000|2021-07-23 02:41:50|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|0
1627008120000|2021-07-23 02:42:00|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|2
1627008130000|2021-07-23 02:42:10|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|0
1627008140000|2021-07-23 02:42:20|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|3
1627008150000|2021-07-23 02:42:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|4
1627008160000|2021-07-23 02:42:40|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|0
1627008170000|2021-07-23 02:42:50|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|1
1627008180000|2021-07-23 02:43:00|7307.7|7304.9|7308.3|7305.5|7308.3|7305.5|7307.7|7304.9|1
1627008190000|2021-07-23 02:43:10|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|0
1627008200000|2021-07-23 02:43:20|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|8
1627008210000|2021-07-23 02:43:30|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|1
1627008230000|2021-07-23 02:43:50|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|1
1627008240000|2021-07-23 02:44:00|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1627008250000|2021-07-23 02:44:10|7308.9|7306.1|7309.3|7306.5|7309.3|7306.5|7308.9|7306.1|4
1627008270000|2021-07-23 02:44:30|7309.4|7306.6|7310.7|7307.9|7310.7|7307.9|7309.4|7306.6|1
1627008280000|2021-07-23 02:44:40|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7310.2|7307.4|2
1627008290000|2021-07-23 02:44:50|7310.8|7308|7310.7|7307.9|7310.8|7308|7310.7|7307.9|1
1627008300000|2021-07-23 02:45:00|7310.6|7307.8|7310.5|7307.7|7310.7|7307.9|7310.5|7307.7|1
1627008310000|2021-07-23 02:45:10|7310.7|7307.9|7310.7|7307.9|7310.9|7308.1|7310.7|7307.9|3
1627008330000|2021-07-23 02:45:30|7310.8|7308|7310.8|7308|7310.8|7308|7310.7|7307.9|2
1627008340000|2021-07-23 02:45:40|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627008350000|2021-07-23 02:45:50|7311.6|7308.8|7311.7|7308.9|7311.8|7309|7311.6|7308.8|1
1627008360000|2021-07-23 02:46:00|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.2|7307.4|0
1627008370000|2021-07-23 02:46:10|7310.1|7307.3|7310.2|7307.4|7310.2|7307.4|7309.3|7306.5|1
1627008380000|2021-07-23 02:46:20|7310.1|7307.3|7311.3|7308.5|7311.3|7308.5|7309.3|7306.5|1
1627008390000|2021-07-23 02:46:30|7311.8|7309|7311.7|7308.9|7311.8|7309|7311.7|7308.9|1
1627008400000|2021-07-23 02:46:40|7311.3|7308.5|7311.7|7308.9|7311.8|7309|7311.3|7308.5|0
1627008410000|2021-07-23 02:46:50|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|1
1627008420000|2021-07-23 02:47:00|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627008430000|2021-07-23 02:47:10|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|0
1627008440000|2021-07-23 02:47:20|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|1
1627008450000|2021-07-23 02:47:30|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7310.7|7307.9|2
1627008460000|2021-07-23 02:47:40|7311.1|7308.3|7310.7|7307.9|7311.1|7308.3|7310.3|7307.5|1
1627008470000|2021-07-23 02:47:50|7310.9|7308.1|7310.7|7307.9|7311.3|7308.5|7310.7|7307.9|0
1627008480000|2021-07-23 02:48:00|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|1
1627008490000|2021-07-23 02:48:10|7311|7308.2|7311.9|7309.1|7311.9|7309.1|7311|7308.2|2
1627008500000|2021-07-23 02:48:20|7311.3|7308.5|7311.7|7308.9|7311.7|7308.9|7311.3|7308.5|3
1627008510000|2021-07-23 02:48:30|7310.5|7307.7|7310.3|7307.5|7310.5|7307.7|7310.3|7307.5|4
1627008520000|2021-07-23 02:48:40|7310.7|7307.9|7308.3|7305.5|7310.7|7307.9|7308.2|7305.4|15
1627008530000|2021-07-23 02:48:50|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|0
1627008540000|2021-07-23 02:49:00|7308.2|7305.4|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|2
1627008550000|2021-07-23 02:49:10|7308.3|7305.5|7310.3|7307.5|7310.3|7307.5|7308.3|7305.5|1
1627008560000|2021-07-23 02:49:20|7310.7|7307.9|7310.7|7307.9|7310.8|7308|7310.2|7307.4|2
1627008570000|2021-07-23 02:49:30|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7310.1|7307.3|0
1627008580000|2021-07-23 02:49:40|7310.8|7308|7311.3|7308.5|7311.3|7308.5|7310.8|7308|1
1627008590000|2021-07-23 02:49:50|7311.1|7308.3|7310.7|7307.9|7311.2|7308.4|7310.6|7307.8|0
1627008600000|2021-07-23 02:50:00|7311.1|7308.3|7311.3|7308.5|7311.3|7308.5|7311.1|7308.3|1
1627008610000|2021-07-23 02:50:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|13
1627008620000|2021-07-23 02:50:20|7310.7|7307.9|7310.8|7308|7310.8|7308|7310.7|7307.9|1
1627008630000|2021-07-23 02:50:30|7310.6|7307.8|7308.3|7305.5|7310.6|7307.8|7308.3|7305.5|4
1627008640000|2021-07-23 02:50:40|7308.4|7305.6|7308.9|7306.1|7308.9|7306.1|7308.4|7305.6|1
1627008660000|2021-07-23 02:51:00|7309.3|7306.5|7308.9|7306.1|7309.4|7306.6|7308.8|7306|1
1627008670000|2021-07-23 02:51:10|7308.8|7306|7308.3|7305.5|7308.8|7306|7308.3|7305.5|1
1627008680000|2021-07-23 02:51:20|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|1
1627008710000|2021-07-23 02:51:50|7307.7|7304.9|7308.2|7305.4|7308.3|7305.5|7307.7|7304.9|2
1627008720000|2021-07-23 02:52:00|7307.8|7305|7303.8|7301|7307.8|7305|7303.7|7300.9|21
1627008730000|2021-07-23 02:52:10|7303.3|7300.5|7301.9|7299.1|7303.4|7300.6|7301.9|7299.1|14
1627008740000|2021-07-23 02:52:20|7302.4|7299.6|7302.3|7299.5|7302.8|7300|7302.3|7299.5|2
1627008750000|2021-07-23 02:52:30|7302.8|7300|7299.4|7296.6|7302.8|7300|7299.4|7296.6|19
1627008760000|2021-07-23 02:52:40|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7298.8|7296|11
1627008780000|2021-07-23 02:53:00|7300.7|7297.9|7300.3|7297.5|7301.3|7298.5|7298.8|7296|19
1627008790000|2021-07-23 02:53:10|7299.8|7297|7299.2|7296.4|7300.3|7297.5|7298.8|7296|47
1627008800000|2021-07-23 02:53:20|7300.2|7297.4|7299.8|7297|7301.2|7298.4|7299.8|7297|9
1627008810000|2021-07-23 02:53:30|7300.2|7297.4|7300.3|7297.5|7300.7|7297.9|7299.8|7297|1
1627008820000|2021-07-23 02:53:40|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7300.2|7297.4|0
1627008830000|2021-07-23 02:53:50|7299.7|7296.9|7299.2|7296.4|7299.7|7296.9|7299.2|7296.4|3
1627008840000|2021-07-23 02:54:00|7299.3|7296.5|7300.1|7297.3|7300.2|7297.4|7299.2|7296.4|6
1627008850000|2021-07-23 02:54:10|7299.8|7297|7300.3|7297.5|7300.6|7297.8|7299.3|7296.5|2
1627008860000|2021-07-23 02:54:20|7301|7298.2|7300.1|7297.3|7301|7298.2|7300.1|7297.3|0
1627008870000|2021-07-23 02:54:30|7300.2|7297.4|7300.3|7297.5|7300.7|7297.9|7300.1|7297.3|2
1627008880000|2021-07-23 02:54:40|7300.2|7297.4|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|0
1627008890000|2021-07-23 02:54:50|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|1
1627008900000|2021-07-23 02:55:00|7298.5|7295.7|7297.9|7295.1|7298.5|7295.7|7297.4|7294.6|3
1627008910000|2021-07-23 02:55:10|7297.8|7295|7297.7|7294.9|7297.9|7295.1|7296.9|7294.1|15
1627008920000|2021-07-23 02:55:20|7297.4|7294.6|7302.8|7300|7303.3|7300.5|7297.4|7294.6|48
1627008930000|2021-07-23 02:55:30|7302.7|7299.9|7300.8|7298|7302.8|7300|7300.8|7298|3
1627008940000|2021-07-23 02:55:40|7300.7|7297.9|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|1
1627008960000|2021-07-23 02:56:00|7301.7|7298.9|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|2
1627008970000|2021-07-23 02:56:10|7300.8|7298|7300.7|7297.9|7300.8|7298|7300.7|7297.9|1
1627008980000|2021-07-23 02:56:20|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|0
1627008990000|2021-07-23 02:56:30|7301.7|7298.9|7300.3|7297.5|7301.7|7298.9|7299.8|7297|4
1627009000000|2021-07-23 02:56:40|7300.8|7298|7299.7|7296.9|7300.8|7298|7299.3|7296.5|7
1627009010000|2021-07-23 02:56:50|7299.3|7296.5|7300.7|7297.9|7300.7|7297.9|7299.3|7296.5|1
1627009020000|2021-07-23 02:57:00|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|1
1627009040000|2021-07-23 02:57:20|7302.3|7299.5|7302.7|7299.9|7302.9|7300.1|7302.3|7299.5|2
1627009050000|2021-07-23 02:57:30|7302.8|7300|7302.9|7300.1|7302.9|7300.1|7302.8|7300|0
1627009060000|2021-07-23 02:57:40|7304|7300|7303.9|7301.1|7304|7301.1|7303.3|7300|1
1627009070000|2021-07-23 02:57:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1627009080000|2021-07-23 02:58:00|7305.7|7302.9|7306.8|7304|7306.8|7304|7305.7|7302.9|4
1627009090000|2021-07-23 02:58:10|7306.3|7303.5|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|7
1627009100000|2021-07-23 02:58:20|7305.8|7303|7305.8|7303|7305.8|7303|7305.7|7302.9|2
1627009110000|2021-07-23 02:58:30|7305.7|7302.9|7305.7|7302.9|7305.8|7303|7305.7|7302.9|0
1627009120000|2021-07-23 02:58:40|||||||||1
1627009130000|2021-07-23 02:58:50|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|0
1627009140000|2021-07-23 02:59:00|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.3|7303.5|2
1627009160000|2021-07-23 02:59:20|7306.7|7303.9|7306.9|7304.1|7306.9|7304.1|7306.7|7303.9|1
1627009170000|2021-07-23 02:59:30|7307.3|7304.5|7306.7|7303.9|7307.3|7304.5|7306.7|7303.9|0
1627009180000|2021-07-23 02:59:40|7305.3|7302.5|7304.3|7301.5|7305.3|7302.5|7304.3|7301.5|3
1627009190000|2021-07-23 02:59:50|7304.8|7302|7304.8|7302|7304.8|7302|7304.3|7301.5|2
1627009200000|2021-07-23 03:00:00|7305.3|7302.5|7305.8|7303|7306.8|7304|7305.3|7302.5|1
1627009210000|2021-07-23 03:00:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627009230000|2021-07-23 03:00:30|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1627009240000|2021-07-23 03:00:40|7307.8|7305|7308.8|7306|7308.8|7306|7307.8|7305|0
1627009250000|2021-07-23 03:00:50|7309.3|7306.5|7308.7|7305.9|7309.3|7306.5|7308.7|7305.9|1
1627009260000|2021-07-23 03:01:00|7308.3|7305.5|7306.3|7303.5|7308.3|7305.5|7306.3|7303.5|2
1627009270000|2021-07-23 03:01:10|7306.8|7304|7307.2|7304.4|7307.8|7305|7306.8|7304|5
1627009280000|2021-07-23 03:01:20|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7305.8|7303|1
1627009290000|2021-07-23 03:01:30|7306.2|7303.4|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|7
1627009300000|2021-07-23 03:01:40|7304.2|7301.4|7303.7|7300.9|7304.7|7301.9|7303.7|7300.9|6
1627009310000|2021-07-23 03:01:50|7303.2|7300.4|7304.2|7301.4|7304.2|7301.4|7303.2|7300.4|1
1627009320000|2021-07-23 03:02:00|7304.1|7301.3|7302.7|7299.9|7304.1|7301.3|7302.7|7299.9|2
1627009330000|2021-07-23 03:02:10|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7302.7|7299.9|1
1627009340000|2021-07-23 03:02:20|7302.8|7300|7302.2|7299.4|7303.2|7300|7302.2|7299.2|7
1627009350000|2021-07-23 03:02:30|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|2
1627009360000|2021-07-23 03:02:40|7301.2|7298.4|7300.2|7297.4|7301.2|7298.4|7300.2|7297.4|3
1627009370000|2021-07-23 03:02:50|7299.8|7297|7300.8|7298|7300.8|7298|7299.3|7296.5|9
1627009380000|2021-07-23 03:03:00|7300.7|7297.9|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|7
1627009390000|2021-07-23 03:03:10|7300.3|7297.5|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|4
1627009400000|2021-07-23 03:03:20|7301.4|7298.6|7301.7|7298.9|7302.2|7299.4|7301.4|7298.6|6
1627009410000|2021-07-23 03:03:30|7301.6|7298.8|7300.2|7297.4|7301.6|7298.8|7299.7|7296.9|8
1627009420000|2021-07-23 03:03:40|7300.6|7297.8|7300.2|7297.4|7301.7|7298.9|7300.2|7297.4|5
1627009430000|2021-07-23 03:03:50|||||||||13
1627009440000|2021-07-23 03:04:00|7299.6|7296.8|7300.2|7297.4|7300.2|7297.4|7299.6|7296.8|12
1627009460000|2021-07-23 03:04:20|7300.5|7297.7|7301.2|7298.4|7301.3|7298.5|7300.5|7297.7|1
1627009470000|2021-07-23 03:04:30|7301.6|7298.8|7301.6|7298.8|7302.1|7299.3|7301.6|7298.8|0
1627009480000|2021-07-23 03:04:40|7301.7|7298.9|7302.2|7299.4|7302.7|7299.4|7301.6|7298.7|2
1627009500000|2021-07-23 03:05:00|7302.4|7299.6|7302.8|7300|7302.8|7300|7302.4|7299.6|1
1627009510000|2021-07-23 03:05:10|7303.3|7300.5|7303.8|7301|7303.8|7301|7303.3|7300.5|1
1627009520000|2021-07-23 03:05:20|7304.3|7301.5|7304.7|7301.9|7304.7|7301.9|7304.3|7301.5|1
1627009530000|2021-07-23 03:05:30|7305.2|7302.4|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|1
1627009540000|2021-07-23 03:05:40|7305.2|7302.4|7305.8|7303|7305.8|7303|7305.2|7302.4|3
1627009550000|2021-07-23 03:05:50|7305.7|7302.9|7305.6|7302.8|7305.7|7302.9|7305.6|7302.8|1
1627009560000|2021-07-23 03:06:00|||||||||1
1627009570000|2021-07-23 03:06:10|7306|7303.2|7303.6|7300.8|7306|7303.2|7303.6|7300.8|9
1627009580000|2021-07-23 03:06:20|7302.7|7299.9|7303.2|7300.4|7303.2|7300.4|7302.6|7299.8|0
1627009590000|2021-07-23 03:06:30|7301.8|7299|7300.7|7297.9|7301.8|7299|7300.7|7297.9|2
1627009600000|2021-07-23 03:06:40|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|3
1627009610000|2021-07-23 03:06:50|7301.6|7298.8|7301.2|7298.4|7302.3|7299|7300.7|7297.9|1
1627009620000|2021-07-23 03:07:00|7301.6|7298.8|7301.6|7298.8|7301.8|7299|7301.6|7298.8|2
1627009630000|2021-07-23 03:07:10|||||||||1
1627009640000|2021-07-23 03:07:20|7301.1|7298.3|7299.5|7296.7|7301.1|7298.3|7299.5|7296.7|3
1627009650000|2021-07-23 03:07:30|7298.7|7295.9|7297.8|7295|7299.2|7296.4|7297.7|7294.9|4
1627009660000|2021-07-23 03:07:40|7297.7|7294.9|7297.6|7294.8|7297.8|7295|7297.6|7294.8|4
1627009670000|2021-07-23 03:07:50|7296.9|7294.1|7297.2|7294.4|7297.7|7294.9|7296.9|7294.1|1
1627009680000|2021-07-23 03:08:00|7296.8|7294|7297.8|7295|7298.7|7295.9|7296.8|7294|27
1627009690000|2021-07-23 03:08:10|7298.2|7295.4|7297.7|7294.9|7298.2|7295.4|7297.2|7294.4|10
1627009700000|2021-07-23 03:08:20|7297.6|7294.8|7297.2|7294.4|7297.6|7294.8|7297.2|7294.4|10
1627009710000|2021-07-23 03:08:30|7296.6|7293.8|7295.7|7292.9|7296.6|7293.8|7295.7|7292.9|10
1627009720000|2021-07-23 03:08:40|7295.6|7292.8|7295.6|7292.8|7295.7|7292.9|7295.6|7292.8|0
1627009730000|2021-07-23 03:08:50|7295.8|7293|7298.2|7295.4|7298.3|7295.5|7295.7|7292.9|24
1627009740000|2021-07-23 03:09:00|7297.3|7294.5|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|53
1627009750000|2021-07-23 03:09:10|7297.1|7294.3|7296.7|7293.9|7297.2|7294.4|7296.7|7293.9|2
1627009760000|2021-07-23 03:09:20|7296.8|7294|7296.7|7293.9|7296.8|7294|7296.7|7293.9|2
1627009770000|2021-07-23 03:09:30|7296.8|7294|7297.7|7294.9|7297.7|7294.9|7296.7|7293.9|2
1627009780000|2021-07-23 03:09:40|7297.6|7294.8|7297.2|7294.4|7297.6|7294.8|7297.2|7294.4|0
1627009790000|2021-07-23 03:09:50|7297.3|7294.5|7296.7|7293.9|7297.7|7294.9|7296.2|7293.4|2
1627009800000|2021-07-23 03:10:00|7296.8|7294|7297.2|7294.4|7297.2|7294.4|7296.8|7294|0
1627009810000|2021-07-23 03:10:10|7297.3|7294.5|7297.7|7294.9|7297.7|7294.9|7297.3|7294.5|5
1627009820000|2021-07-23 03:10:20|||||||||2
1627009830000|2021-07-23 03:10:30|7297.8|7295|7297.8|7295|7298.3|7295.5|7297.7|7294.9|11
1627009850000|2021-07-23 03:10:50|7297.7|7294.9|7297.6|7294.8|7297.8|7295|7297.6|7294.8|3
1627009860000|2021-07-23 03:11:00|7297.7|7294.9|7296.2|7293.4|7297.7|7294.9|7296.2|7293.4|7
1627009870000|2021-07-23 03:11:10|7295.7|7292.9|7295.6|7292.8|7295.7|7292.9|7295.6|7292.8|6
1627009880000|2021-07-23 03:11:20|7295.1|7292.3|7289.2|7286.4|7295.1|7292.3|7289.2|7286.4|112
1627009890000|2021-07-23 03:11:30|7289.7|7286.9|7290.2|7287.4|7290.3|7287.5|7289.2|7286.4|11
1627009900000|2021-07-23 03:11:40|7293.3|7290.5|7291.2|7288.4|7293.7|7290.9|7290.7|7287.9|163
1627009910000|2021-07-23 03:11:50|7290.7|7287.9|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|13
1627009920000|2021-07-23 03:12:00|7290.6|7287.8|7290.2|7287.4|7291.2|7288.4|7289.3|7286.5|9
1627009930000|2021-07-23 03:12:10|7289.7|7286.9|7290.6|7287.8|7290.7|7287.9|7289.2|7286.4|8
1627009940000|2021-07-23 03:12:20|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7289.7|7286.9|6
1627009950000|2021-07-23 03:12:30|7289.7|7286.9|7289.6|7286.8|7289.7|7286.9|7289.6|7286.8|5
1627009960000|2021-07-23 03:12:40|7289.2|7286.4|7288.6|7285.8|7289.2|7286.4|7288.6|7285.8|6
1627009970000|2021-07-23 03:12:50|7288.7|7285.9|7288.6|7285.8|7288.7|7285.9|7288.6|7285.8|1
1627009980000|2021-07-23 03:13:00|7287.7|7284.9|7286.7|7283.9|7288.2|7285.4|7286.3|7283.5|10
1627009990000|2021-07-23 03:13:10|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7286.4|7283.6|0
1627010000000|2021-07-23 03:13:20|7286.7|7283.9|7286.8|7284|7287.1|7284.3|7286.7|7283.9|0
1627010010000|2021-07-23 03:13:30|7287.2|7284.4|7287.7|7284.9|7287.8|7285|7286.7|7283.9|3
1627010020000|2021-07-23 03:13:40|7287.6|7284.8|7286.6|7283.8|7287.6|7284.8|7286.5|7283.7|7
1627010030000|2021-07-23 03:13:50|7284.1|7281.3|7283.7|7280.9|7284.2|7281.4|7282.7|7279.9|57
1627010040000|2021-07-23 03:14:00|7283.6|7280.8|7283.1|7280.3|7283.7|7280.9|7282.7|7279.9|7
1627010050000|2021-07-23 03:14:10|7283.2|7280.4|7283.6|7280.8|7283.7|7280.9|7282.6|7279.8|7
1627010060000|2021-07-23 03:14:20|7283.7|7280.9|7283.6|7280.8|7284.2|7281.4|7283.6|7280.8|6
1627010070000|2021-07-23 03:14:30|7283.1|7280.3|7282.7|7279.9|7283.6|7280.8|7282.6|7279.8|0
1627010080000|2021-07-23 03:14:40|7283.1|7280.3|7283.7|7280.9|7283.7|7280.9|7283.1|7280.3|2
1627010090000|2021-07-23 03:14:50|7283.5|7280.7|7282.7|7279.9|7283.6|7280.8|7282.2|7279.4|9
1627010100000|2021-07-23 03:15:00|7283.1|7280.3|7288.7|7285.9|7288.7|7285.9|7283.1|7280.3|145
1627010110000|2021-07-23 03:15:10|7288.6|7285.8|7287.2|7284.4|7288.7|7285.9|7286.7|7283.9|8
1627010120000|2021-07-23 03:15:20|7287.7|7284.9|7287.2|7284.4|7287.7|7284.9|7287.2|7284.4|4
1627010130000|2021-07-23 03:15:30|7287.3|7284.5|7288.7|7285.9|7288.7|7285.9|7287.3|7284.5|1
1627010140000|2021-07-23 03:15:40|7288.8|7286|7288.2|7285.4|7289.7|7286.9|7287.7|7284.9|7
1627010150000|2021-07-23 03:15:50|7288.1|7285.3|7288.2|7285.4|7288.2|7285.4|7287.7|7284.9|0
1627010160000|2021-07-23 03:16:00|7288.7|7285.9|7288.1|7285.3|7288.7|7285.9|7288.1|7285.3|0
1627010170000|2021-07-23 03:16:10|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|7287.2|7284.4|11
1627010180000|2021-07-23 03:16:20|7287.2|7284.4|7287.7|7284.9|7287.7|7284.9|7287.2|7284.4|1
1627010190000|2021-07-23 03:16:30|7287.5|7284.7|7287.2|7284.4|7287.7|7284.9|7286.7|7283.9|7
1627010200000|2021-07-23 03:16:40|7287.3|7284.5|7286.7|7283.9|7287.7|7284.9|7286.7|7283.9|2
1627010210000|2021-07-23 03:16:50|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|2
1627010220000|2021-07-23 03:17:00|7286.7|7283.9|7287.7|7284.9|7287.7|7284.9|7286.7|7283.9|14
1627010230000|2021-07-23 03:17:10|||||||||2
1627010240000|2021-07-23 03:17:20|7287.6|7284.8|7291.7|7288.9|7291.7|7288.9|7287.6|7284.8|67
1627010250000|2021-07-23 03:17:30|7291.6|7288.8|7294|7291.2|7294.3|7291.5|7291.6|7288.8|41
1627010260000|2021-07-23 03:17:40|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.4|7290.6|2
1627010270000|2021-07-23 03:17:50|7294.1|7291.3|7294.4|7291.6|7295|7292.2|7294|7291.2|8
1627010280000|2021-07-23 03:18:00|7294|7291.2|7295|7292.2|7295|7292.2|7294|7291.2|5
1627010290000|2021-07-23 03:18:10|7295.5|7292.7|7294.6|7291.8|7296.5|7293.7|7293.1|7290.3|35
1627010300000|2021-07-23 03:18:20|7294.3|7291.5|7295.6|7292.8|7296|7293.2|7294.3|7291.5|2
1627010310000|2021-07-23 03:18:30|||||||||1
1627010330000|2021-07-23 03:18:50|7295.7|7292.9|7296.2|7293.4|7296.2|7293.4|7295.7|7292.9|6
1627010340000|2021-07-23 03:19:00|7297.1|7294.3|7298|7295.2|7298.1|7295.3|7297|7294.2|11
1627010350000|2021-07-23 03:19:10|7298.1|7295.3|7298.1|7295.3|7298.2|7295.4|7298|7295.2|5
1627010360000|2021-07-23 03:19:20|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|0
1627010370000|2021-07-23 03:19:30|7298.3|7295.5|7298.6|7295.8|7299.2|7296.4|7298.3|7295.5|5
1627010380000|2021-07-23 03:19:40|7298.2|7295.4|7297.1|7294.3|7298.2|7295.4|7297.1|7294.3|6
1627010390000|2021-07-23 03:19:50|7297.2|7294.4|7297.7|7294.9|7297.8|7295|7297.2|7294.4|3
1627010400000|2021-07-23 03:20:00|7297.8|7295|7298.2|7295.4|7298.2|7295.4|7297.7|7294.9|1
1627010410000|2021-07-23 03:20:10|7297.7|7294.9|7297.6|7294.8|7298.2|7295.4|7297.6|7294.8|2
1627010430000|2021-07-23 03:20:30|7297.2|7294.4|7297.8|7295|7297.8|7295|7297.2|7294.4|5
1627010440000|2021-07-23 03:20:40|7297.7|7294.9|7297.8|7295|7297.8|7295|7297.7|7294.9|5
1627010450000|2021-07-23 03:20:50|7297.6|7294.8|7297.7|7294.9|7297.7|7294.9|7297.6|7294.8|1
1627010460000|2021-07-23 03:21:00|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|1
1627010470000|2021-07-23 03:21:10|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7297.1|7294.3|2
1627010490000|2021-07-23 03:21:30|7297.3|7294.5|7297.2|7294.4|7297.7|7294.9|7297.2|7294.4|1
1627010500000|2021-07-23 03:21:40|||||||||1
1627010520000|2021-07-23 03:22:00|7297.7|7294.9|7297.6|7294.8|7297.7|7294.9|7297.6|7294.8|3
1627010530000|2021-07-23 03:22:10|7298.1|7295.3|7299.2|7296.4|7300.5|7297.7|7298.1|7295.3|9
1627010540000|2021-07-23 03:22:20|7300.4|7297.6|7299.2|7296.4|7300.5|7297.7|7299.2|7296.4|3
1627010550000|2021-07-23 03:22:30|7299.1|7296.3|7299.2|7296.4|7299.2|7296.4|7299.1|7296.3|0
1627010560000|2021-07-23 03:22:40|7299.7|7296.9|7299.6|7296.8|7299.7|7296.9|7299.2|7296.4|2
1627010570000|2021-07-23 03:22:50|7299.7|7296.9|7300.6|7297.8|7300.6|7297.8|7299.7|7296.9|0
1627010580000|2021-07-23 03:23:00|7300.7|7297.9|7301.6|7298.8|7301.6|7298.8|7300.7|7297.9|8
1627010590000|2021-07-23 03:23:10|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|1
1627010600000|2021-07-23 03:23:20|7301.1|7298.3|7299.6|7296.8|7301.1|7298.3|7299.6|7296.8|2
1627010620000|2021-07-23 03:23:40|7299.7|7296.9|7301.8|7299|7301.8|7299|7299.7|7296.9|5
1627010630000|2021-07-23 03:23:50|7302.1|7299.3|7302.2|7299.4|7303.1|7300.3|7302.1|7299.3|2
1627010640000|2021-07-23 03:24:00|7302.1|7299.3|7302.6|7299.8|7302.7|7299.9|7302.1|7299.3|1
1627010650000|2021-07-23 03:24:10|7302.7|7299.9|7302.6|7299.8|7302.7|7299.9|7302.6|7299.8|1
1627010660000|2021-07-23 03:24:20|7302.2|7299.4|7302.2|7299.4|7302.7|7299.9|7302.2|7299.4|1
1627010670000|2021-07-23 03:24:30|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|6
1627010680000|2021-07-23 03:24:40|7301.1|7298.3|7300.7|7297.9|7301.1|7298.3|7300.5|7297.7|7
1627010690000|2021-07-23 03:24:50|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|5
1627010700000|2021-07-23 03:25:00|7300|7297.2|7299.2|7296.4|7300|7297.2|7299.1|7296.3|3
1627010710000|2021-07-23 03:25:10|7299.1|7296.3|7299.1|7296.3|7299.2|7296.4|7298.2|7295.4|4
1627010720000|2021-07-23 03:25:20|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299.2|7296.4|2
1627010730000|2021-07-23 03:25:30|7299.2|7296.4|7299.1|7296.3|7299.2|7296.4|7299.1|7296.3|2
1627010740000|2021-07-23 03:25:40|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299.2|7296.4|0
1627010750000|2021-07-23 03:25:50|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7299.2|7296.4|5
1627010760000|2021-07-23 03:26:00|7300.5|7297.7|7299.9|7297.1|7300.6|7297.8|7299.9|7297.1|3
1627010770000|2021-07-23 03:26:10|7298.2|7295.4|7298.1|7295.3|7298.5|7295.7|7298.1|7295.3|1
1627010780000|2021-07-23 03:26:20|7298.2|7295.4|7296.6|7293.8|7298.2|7295.4|7296.6|7293.8|2
1627010790000|2021-07-23 03:26:30|7297.2|7294.4|7295.6|7292.8|7297.2|7294.4|7295.6|7292.8|3
1627010800000|2021-07-23 03:26:40|7296.1|7293.3|7295.6|7292.8|7296.2|7293.4|7295.6|7292.8|0
1627010810000|2021-07-23 03:26:50|7295.3|7292.5|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|2
1627010820000|2021-07-23 03:27:00|7295.2|7292.4|7296.2|7293.4|7296.2|7293.4|7295.2|7292.4|1
1627010840000|2021-07-23 03:27:20|7296.7|7293.9|7295.1|7292.3|7297.1|7294.3|7294.6|7291.8|5
1627010850000|2021-07-23 03:27:30|7294.7|7291.9|7294.6|7291.8|7294.7|7291.9|7294.6|7291.8|1
1627010860000|2021-07-23 03:27:40|7294.7|7291.9|7294.6|7291.8|7295|7292.2|7294.6|7291.8|1
1627010870000|2021-07-23 03:27:50|7295.1|7292.3|7295|7292.2|7296.1|7293.3|7294.6|7291.8|6
1627010880000|2021-07-23 03:28:00|7294.6|7291.8|7295.2|7292.4|7295.2|7292.4|7294.6|7291.8|3
1627010890000|2021-07-23 03:28:10|7295.8|7293|7296.2|7293.4|7296.2|7293.4|7295.8|7293|2
1627010900000|2021-07-23 03:28:20|7296.3|7293.5|7296.6|7293.8|7296.8|7294|7296.3|7293.5|1
1627010920000|2021-07-23 03:28:40|7296.7|7293.9|7296.6|7293.8|7296.7|7293.9|7296.6|7293.8|1
1627010930000|2021-07-23 03:28:50|7296.2|7293.4|7296.7|7293.9|7296.7|7293.9|7296.1|7293.3|2
1627010940000|2021-07-23 03:29:00|7296.8|7294|7296.8|7294|7297.3|7294.5|7296.7|7293.9|1
1627010950000|2021-07-23 03:29:10|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|1
1627010960000|2021-07-23 03:29:20|7297.3|7294.5|7297.7|7294.9|7298.3|7295.5|7297.3|7294.5|3
1627010980000|2021-07-23 03:29:40|7298.1|7295.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|2
1627010990000|2021-07-23 03:29:50|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|1
1627011000000|2021-07-23 03:30:00|||||||||1
1627011010000|2021-07-23 03:30:10|7299.1|7296.3|7299|7296.2|7299.1|7296.3|7299|7296.2|0
1627011020000|2021-07-23 03:30:20|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|1
1627011030000|2021-07-23 03:30:30|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627011040000|2021-07-23 03:30:40|||||||||1
1627011060000|2021-07-23 03:31:00|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|2
1627011080000|2021-07-23 03:31:20|||||||||1
1627011090000|2021-07-23 03:31:30|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|0
1627011100000|2021-07-23 03:31:40|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|1
1627011120000|2021-07-23 03:32:00|7297.6|7294.8|7298.8|7296|7298.8|7296|7297.6|7294.8|1
1627011130000|2021-07-23 03:32:10|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627011150000|2021-07-23 03:32:30|7299.3|7296.5|7300.2|7297.4|7300.2|7297.4|7299.3|7296.5|2
1627011160000|2021-07-23 03:32:40|7300.1|7297.3|7300.2|7297.4|7300.2|7297.4|7300.1|7297.3|1
1627011170000|2021-07-23 03:32:50|7301.1|7298.3|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|0
1627011180000|2021-07-23 03:33:00|7301.3|7298.5|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|1
1627011200000|2021-07-23 03:33:20|7301.1|7298.3|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|0
1627011210000|2021-07-23 03:33:30|7301.1|7298.3|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|1
1627011220000|2021-07-23 03:33:40|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|1
1627011230000|2021-07-23 03:33:50|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|1
1627011240000|2021-07-23 03:34:00|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|0
1627011250000|2021-07-23 03:34:10|||||||||1
1627011260000|2021-07-23 03:34:20|7300.1|7297.3|7299.8|7297|7300.2|7297.4|7299.7|7296.9|1
1627011270000|2021-07-23 03:34:30|||||||||1
1627011290000|2021-07-23 03:34:50|||||||||1
1627011310000|2021-07-23 03:35:10|||||||||1
1627011320000|2021-07-23 03:35:20|7299.7|7296.9|7299.8|7297|7299.8|7297|7299.7|7296.9|0
1627011330000|2021-07-23 03:35:30|||||||||1
1627011350000|2021-07-23 03:35:50|||||||||1
1627011360000|2021-07-23 03:36:00|||||||||3
1627011370000|2021-07-23 03:36:10|7300.6|7297.8|7301.2|7298.4|7301.2|7298.4|7300.6|7297.8|0
1627011380000|2021-07-23 03:36:20|7301.3|7298.5|7301.8|7299|7301.8|7299|7301.3|7298.5|1
1627011390000|2021-07-23 03:36:30|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|1
1627011410000|2021-07-23 03:36:50|||||||||1
1627011430000|2021-07-23 03:37:10|||||||||1
1627011440000|2021-07-23 03:37:20|7302.3|7299.5|7303.1|7300.3|7303.1|7300.3|7302.3|7299.5|0
1627011450000|2021-07-23 03:37:30|7303.2|7300.4|7303.8|7301|7303.8|7301|7303.2|7300.4|4
1627011460000|2021-07-23 03:37:40|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|1
1627011470000|2021-07-23 03:37:50|7303.8|7301|7303.6|7300.8|7303.8|7301|7303.6|7300.8|0
1627011480000|2021-07-23 03:38:00|7303.2|7300.4|7303.2|7300.4|7303.9|7301|7303.2|7299.9|3
1627011500000|2021-07-23 03:38:20|||||||||1
1627011520000|2021-07-23 03:38:40|7302.6|7299.8|7302.2|7299.4|7302.6|7299.8|7302.2|7299.4|1
1627011530000|2021-07-23 03:38:50|7302.1|7299.3|7302.2|7299.4|7302.2|7299.4|7302.1|7299.3|1
1627011540000|2021-07-23 03:39:00|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|1
1627011560000|2021-07-23 03:39:20|||||||||1
1627011570000|2021-07-23 03:39:30|7302.3|7299.5|7302.8|7300|7302.8|7300|7302.3|7299.5|7
1627011580000|2021-07-23 03:39:40|||||||||1
1627011600000|2021-07-23 03:40:00|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|1
1627011610000|2021-07-23 03:40:10|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|1
1627011620000|2021-07-23 03:40:20|7302.7|7299.9|7302.8|7300|7302.8|7300|7302.2|7299.4|1
1627011640000|2021-07-23 03:40:40|7302.2|7299.4|7301.7|7298.9|7302.2|7299.4|7301.7|7298.9|4
1627011660000|2021-07-23 03:41:00|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|1
1627011680000|2021-07-23 03:41:20|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|1
1627011700000|2021-07-23 03:41:40|||||||||1
1627011710000|2021-07-23 03:41:50|7301.9|7299.1|7301.8|7299|7301.9|7299.1|7301.7|7298.9|1
1627011720000|2021-07-23 03:42:00|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|2
1627011730000|2021-07-23 03:42:10|7300.8|7298|7300.8|7298|7301.3|7298.5|7300.8|7298|1
1627011740000|2021-07-23 03:42:20|7300.5|7297.7|7299.2|7296.4|7300.5|7297.7|7299.2|7296.4|12
1627011750000|2021-07-23 03:42:30|7299.3|7296.5|7299.7|7296.9|7299.7|7296.9|7299.3|7296.5|0
1627011760000|2021-07-23 03:42:40|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627011770000|2021-07-23 03:42:50|||||||||1
1627011790000|2021-07-23 03:43:10|7299.1|7296.3|7299.2|7296.4|7299.2|7296.4|7299.1|7296.3|1
1627011810000|2021-07-23 03:43:30|||||||||1
1627011830000|2021-07-23 03:43:50|7299.3|7296.5|7299.7|7296.9|7299.7|7296.9|7299.3|7296.5|1
1627011840000|2021-07-23 03:44:00|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|3
1627011850000|2021-07-23 03:44:10|||||||||1
1627011870000|2021-07-23 03:44:30|||||||||1
1627011890000|2021-07-23 03:44:50|||||||||1
1627011910000|2021-07-23 03:45:10|||||||||1
1627011940000|2021-07-23 03:45:40|||||||||1
1627011950000|2021-07-23 03:45:50|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|2
1627011960000|2021-07-23 03:46:00|7299.7|7296.9|7297.2|7294.4|7299.8|7297|7297.2|7294.4|15
1627011970000|2021-07-23 03:46:10|7297.7|7294.9|7297.8|7295|7297.8|7295|7297.7|7294.9|0
1627011980000|2021-07-23 03:46:20|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627012000000|2021-07-23 03:46:40|7300.2|7297.4|7301.2|7298.4|7301.2|7298.4|7300.2|7297.4|1
1627012020000|2021-07-23 03:47:00|7301|7298.2|7300.8|7298|7301|7298.2|7300.2|7297.4|6
1627012030000|2021-07-23 03:47:10|7300.7|7297.9|7300.8|7298|7300.8|7298|7300.7|7297.9|0
1627012040000|2021-07-23 03:47:20|7300.2|7297.4|7300.8|7298|7300.8|7298|7300.2|7297.4|1
1627012050000|2021-07-23 03:47:30|7300.5|7297.7|7300.1|7297.3|7300.5|7297.7|7300.1|7297.3|7
1627012060000|2021-07-23 03:47:40|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1627012070000|2021-07-23 03:47:50|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|1
1627012080000|2021-07-23 03:48:00|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1627012100000|2021-07-23 03:48:20|||||||||1
1627012120000|2021-07-23 03:48:40|7300.7|7297.9|7300.8|7298|7300.8|7298|7300.7|7297.9|1
1627012150000|2021-07-23 03:49:10|7301.8|7299|7302.6|7299.8|7302.6|7299.8|7301.8|7299|1
1627012170000|2021-07-23 03:49:30|7303|7300.2|7303.7|7300.9|7303.7|7300.9|7303|7300.2|3
1627012180000|2021-07-23 03:49:40|7303.8|7301|7304.2|7301.4|7304.2|7301.4|7303.8|7301|0
1627012190000|2021-07-23 03:49:50|||||||||1
1627012200000|2021-07-23 03:50:00|7303.6|7300.8|7303.5|7300.7|7303.6|7300.8|7303.5|7300.7|1
1627012210000|2021-07-23 03:50:10|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1627012230000|2021-07-23 03:50:30|7303.1|7300.3|7303.2|7300.4|7303.2|7300.4|7303.1|7300.3|1
1627012250000|2021-07-23 03:50:50|||||||||1
1627012270000|2021-07-23 03:51:10|||||||||1
1627012290000|2021-07-23 03:51:30|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|1
1627012310000|2021-07-23 03:51:50|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|1
1627012320000|2021-07-23 03:52:00|7303.4|7300.6|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|3
1627012330000|2021-07-23 03:52:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|1
1627012350000|2021-07-23 03:52:30|7303.2|7300.4|7303.4|7300.6|7303.4|7300.6|7303.2|7300.4|2
1627012360000|2021-07-23 03:52:40|7303.8|7301|7303.2|7300.4|7303.9|7301|7303.2|7299.9|0
1627012370000|2021-07-23 03:52:50|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|1
1627012380000|2021-07-23 03:53:00|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|0
1627012390000|2021-07-23 03:53:10|7303.6|7300.8|7303.2|7300.4|7303.6|7300.8|7303.2|7300.4|0
1627012400000|2021-07-23 03:53:20|7303.6|7300.8|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|1
1627012420000|2021-07-23 03:53:40|||||||||1
1627012430000|2021-07-23 03:53:50|7303.9|7301.1|7304.7|7301.9|7304.7|7301.9|7303.9|7301.1|1
1627012440000|2021-07-23 03:54:00|||||||||1
1627012450000|2021-07-23 03:54:10|7305.1|7302.3|7305.2|7302.4|7305.2|7302.4|7305.1|7302.3|2
1627012460000|2021-07-23 03:54:20|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|6
1627012470000|2021-07-23 03:54:30|7305.6|7302.8|7305.1|7302.3|7305.6|7302.8|7305.1|7302.3|1
1627012480000|2021-07-23 03:54:40|||||||||1
1627012500000|2021-07-23 03:55:00|7305.5|7302.7|7305.1|7302.3|7305.5|7302.7|7305.1|7302.3|1
1627012510000|2021-07-23 03:55:10|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1627012520000|2021-07-23 03:55:20|||||||||1
1627012530000|2021-07-23 03:55:30|7305.1|7302.3|7305.2|7302.4|7305.2|7302.4|7305.1|7302.3|1
1627012540000|2021-07-23 03:55:40|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1627012550000|2021-07-23 03:55:50|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1627012560000|2021-07-23 03:56:00|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1627012580000|2021-07-23 03:56:20|||||||||1
1627012600000|2021-07-23 03:56:40|||||||||1
1627012620000|2021-07-23 03:57:00|||||||||1
1627012640000|2021-07-23 03:57:20|||||||||1
1627012670000|2021-07-23 03:57:50|7305.1|7302.3|7305.2|7302.4|7305.2|7302.4|7305.1|7302.3|4
1627012680000|2021-07-23 03:58:00|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1627012710000|2021-07-23 03:58:30|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|1
1627012720000|2021-07-23 03:58:40|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1627012730000|2021-07-23 03:58:50|||||||||1
1627012740000|2021-07-23 03:59:00|7304.3|7301.5|7304.2|7301.4|7304.3|7301.5|7304.1|7301.3|1
1627012750000|2021-07-23 03:59:10|7304.6|7301.8|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|1
1627012760000|2021-07-23 03:59:20|7304.3|7301.5|7304.7|7301.9|7304.7|7301.9|7304.3|7301.5|0
1627012770000|2021-07-23 03:59:30|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|1
1627012790000|2021-07-23 03:59:50|7305.2|7302.4|7305.2|7302.4|7305.3|7302.5|7304.9|7302.1|3
1627012800000|2021-07-23 04:00:00|||||||||1
1627012810000|2021-07-23 04:00:10|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|2
1627012820000|2021-07-23 04:00:20|7305.8|7303|7306.3|7303.5|7306.7|7303.9|7305.8|7303|7
1627012830000|2021-07-23 04:00:30|7306.7|7303.9|7306.1|7303.3|7306.7|7303.9|7306.1|7303.3|1
1627012840000|2021-07-23 04:00:40|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|1
1627012850000|2021-07-23 04:00:50|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.1|7302.3|3
1627012870000|2021-07-23 04:01:10|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|0
1627012880000|2021-07-23 04:01:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|1
1627012900000|2021-07-23 04:01:40|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|1
1627012910000|2021-07-23 04:01:50|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|3
1627012920000|2021-07-23 04:02:00|||||||||1
1627012930000|2021-07-23 04:02:10|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|3
1627012940000|2021-07-23 04:02:20|7304.5|7301.7|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|1
1627012960000|2021-07-23 04:02:40|7304.7|7301.9|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|2
1627012970000|2021-07-23 04:02:50|7304.1|7301.3|7304.1|7301.3|7304.2|7301.4|7304.1|7301.3|0
1627012980000|2021-07-23 04:03:00|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.1|7301.3|2
1627013000000|2021-07-23 04:03:20|||||||||1
1627013010000|2021-07-23 04:03:30|7304|7301.2|7303.6|7300.8|7304|7301.2|7303.1|7300.3|0
1627013020000|2021-07-23 04:03:40|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7303.1|7300.3|1
1627013040000|2021-07-23 04:04:00|||||||||2
1627013060000|2021-07-23 04:04:20|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|1
1627013080000|2021-07-23 04:04:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1627013090000|2021-07-23 04:04:50|7304.1|7301.3|7304.2|7301.4|7304.2|7301.4|7304.1|7301.3|0
1627013100000|2021-07-23 04:05:00|7304.1|7301.3|7304.1|7301.3|7304.2|7301.4|7304.1|7301.3|2
1627013130000|2021-07-23 04:05:30|7304.2|7301.4|7304.1|7301.3|7304.2|7301.4|7304.1|7301.3|1
1627013140000|2021-07-23 04:05:40|||||||||1
1627013150000|2021-07-23 04:05:50|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627013170000|2021-07-23 04:06:10|||||||||1
1627013180000|2021-07-23 04:06:20|7304.1|7301.3|7304.2|7301.4|7304.2|7301.4|7304.1|7301.3|0
1627013190000|2021-07-23 04:06:30|7303.9|7301.1|7303|7300.2|7303.9|7301.1|7303|7300.2|5
1627013220000|2021-07-23 04:07:00|7302.2|7299.4|7302.1|7299.3|7302.2|7299.4|7302.1|7299.3|0
1627013230000|2021-07-23 04:07:10|||||||||1
1627013240000|2021-07-23 04:07:20|7300.7|7297.9|7300.1|7297.3|7300.7|7297.9|7300.1|7297.3|4
1627013250000|2021-07-23 04:07:30|7300.2|7297.4|7300.1|7297.3|7300.2|7297.4|7300.1|7297.3|0
1627013260000|2021-07-23 04:07:40|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|0
1627013270000|2021-07-23 04:07:50|||||||||1
1627013280000|2021-07-23 04:08:00|7300.1|7297.3|7300.1|7297.3|7300.2|7297.4|7300.1|7297.3|1
1627013290000|2021-07-23 04:08:10|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1627013300000|2021-07-23 04:08:20|7300.1|7297.3|7299.7|7296.9|7300.1|7297.3|7299.2|7296.4|3
1627013310000|2021-07-23 04:08:30|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627013320000|2021-07-23 04:08:40|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|0
1627013330000|2021-07-23 04:08:50|||||||||1
1627013340000|2021-07-23 04:09:00|7299.2|7296.4|7298.1|7295.3|7299.2|7296.4|7298.1|7295.3|2
1627013350000|2021-07-23 04:09:10|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.2|7293.4|4
1627013360000|2021-07-23 04:09:20|7296.2|7293.4|7296.7|7293.9|7296.7|7293.9|7296.2|7293.4|1
1627013370000|2021-07-23 04:09:30|||||||||1
1627013400000|2021-07-23 04:10:00|||||||||1
1627013410000|2021-07-23 04:10:10|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|2
1627013430000|2021-07-23 04:10:30|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.1|7294.3|2
1627013440000|2021-07-23 04:10:40|7297.6|7294.8|7297.7|7294.9|7297.7|7294.9|7297.6|7294.8|1
1627013450000|2021-07-23 04:10:50|7297.6|7294.8|7296.7|7293.9|7297.7|7294.9|7296.6|7293.8|3
1627013460000|2021-07-23 04:11:00|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|1
1627013480000|2021-07-23 04:11:20|||||||||1
1627013500000|2021-07-23 04:11:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1627013520000|2021-07-23 04:12:00|||||||||1
1627013540000|2021-07-23 04:12:20|||||||||1
1627013560000|2021-07-23 04:12:40|||||||||1
1627013580000|2021-07-23 04:13:00|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|1
1627013590000|2021-07-23 04:13:10|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1627013600000|2021-07-23 04:13:20|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|2
1627013610000|2021-07-23 04:13:30|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7298.1|7295.3|4
1627013620000|2021-07-23 04:13:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|1
1627013630000|2021-07-23 04:13:50|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7297.5|7294.7|2
1627013640000|2021-07-23 04:14:00|7297.2|7294.4|7297.6|7294.8|7297.6|7294.8|7297.2|7294.4|0
1627013650000|2021-07-23 04:14:10|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|1
1627013660000|2021-07-23 04:14:20|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|0
1627013670000|2021-07-23 04:14:30|||||||||1
1627013680000|2021-07-23 04:14:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1627013710000|2021-07-23 04:15:10|||||||||1
1627013730000|2021-07-23 04:15:30|7298.1|7295.3|7298.2|7295.4|7298.2|7295.4|7298.1|7295.3|1
1627013740000|2021-07-23 04:15:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1627013750000|2021-07-23 04:15:50|7298.7|7295.9|7300|7297.2|7300|7297.2|7298.7|7295.9|2
1627013760000|2021-07-23 04:16:00|7300.1|7297.3|7300|7297.2|7300.1|7297.3|7300|7297.2|0
1627013770000|2021-07-23 04:16:10|||||||||1
1627013790000|2021-07-23 04:16:30|7299.5|7296.7|7300|7297.2|7300|7297.2|7299.5|7296.7|1
1627013810000|2021-07-23 04:16:50|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|1
1627013830000|2021-07-23 04:17:10|7300.2|7297.4|7300.1|7297.3|7300.2|7297.4|7300.1|7297.3|1
1627013840000|2021-07-23 04:17:20|7300.2|7297.4|7300|7297.2|7300.6|7297.8|7300|7297.2|1
1627013850000|2021-07-23 04:17:30|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1627013860000|2021-07-23 04:17:40|7300|7297.2|7299.6|7296.8|7300.1|7297.3|7299.6|7296.8|1
1627013870000|2021-07-23 04:17:50|7299.1|7296.3|7299.2|7296.4|7299.2|7296.4|7298.7|7295.9|1
1627013880000|2021-07-23 04:18:00|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1627013890000|2021-07-23 04:18:10|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1627013900000|2021-07-23 04:18:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|1
1627013910000|2021-07-23 04:18:30|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1627013920000|2021-07-23 04:18:40|7299.6|7296.8|7299.7|7296.9|7299.7|7296.9|7299.6|7296.8|1
1627013930000|2021-07-23 04:18:50|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1627013940000|2021-07-23 04:19:00|7299.7|7296.9|7298.6|7295.8|7299.7|7296.9|7298.6|7295.8|5
1627013950000|2021-07-23 04:19:10|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1627013960000|2021-07-23 04:19:20|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|1
1627013970000|2021-07-23 04:19:30|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7298.4|7295.6|1
1627013980000|2021-07-23 04:19:40|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1627013990000|2021-07-23 04:19:50|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|0
1627014000000|2021-07-23 04:20:00|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1627014010000|2021-07-23 04:20:10|||||||||1
1627014020000|2021-07-23 04:20:20|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|1
1627014040000|2021-07-23 04:20:40|||||||||1
1627014060000|2021-07-23 04:21:00|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|1
1627014080000|2021-07-23 04:21:20|7300.2|7297.4|7302|7299.2|7302|7299.2|7300.2|7297.4|1
1627014090000|2021-07-23 04:21:30|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|2
1627014100000|2021-07-23 04:21:40|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|2
1627014120000|2021-07-23 04:22:00|||||||||1
1627014140000|2021-07-23 04:22:20|||||||||1
1627014150000|2021-07-23 04:22:30|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7302.1|7299.3|0
1627014170000|2021-07-23 04:22:50|||||||||2
1627014190000|2021-07-23 04:23:10|||||||||1
1627014210000|2021-07-23 04:23:30|7302.2|7299.4|7302.6|7299.8|7302.7|7299.9|7302.2|7299.4|1
1627014230000|2021-07-23 04:23:50|7302.5|7299.7|7302.1|7299.3|7302.5|7299.7|7302|7299.2|7
1627014250000|2021-07-23 04:24:10|||||||||2
1627014270000|2021-07-23 04:24:30|||||||||1
1627014290000|2021-07-23 04:24:50|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|1
1627014310000|2021-07-23 04:25:10|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|1
1627014320000|2021-07-23 04:25:20|7303.6|7300.8|7303.6|7300.8|7303.7|7300.9|7303.6|7300.8|1
1627014330000|2021-07-23 04:25:30|7303.7|7300.9|7303.6|7300.8|7303.7|7300.9|7303.6|7300.8|2
1627014340000|2021-07-23 04:25:40|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|0
1627014350000|2021-07-23 04:25:50|7303.6|7300.8|7303.7|7300.9|7303.7|7300.9|7303.6|7300.8|1
1627014360000|2021-07-23 04:26:00|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|1
1627014370000|2021-07-23 04:26:10|7303|7300.2|7303.1|7300.3|7303.1|7300.3|7303|7300.2|1
1627014390000|2021-07-23 04:26:30|||||||||1
1627014400000|2021-07-23 04:26:40|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|2
1627014410000|2021-07-23 04:26:50|7302.4|7299.6|7302.1|7299.3|7302.4|7299.6|7302|7299.2|0
1627014420000|2021-07-23 04:27:00|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7302.1|7299.3|4
1627014430000|2021-07-23 04:27:10|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|0
1627014440000|2021-07-23 04:27:20|7303.4|7300.6|7303.6|7300.8|7303.6|7300.8|7303.4|7300.6|1
1627014450000|2021-07-23 04:27:30|7303.5|7300.7|7303.1|7300.3|7303.5|7300.7|7303|7300.2|0
1627014460000|2021-07-23 04:27:40|7303.5|7300.7|7303.6|7300.8|7303.6|7300.8|7303.5|7300.7|1
1627014470000|2021-07-23 04:27:50|7303.5|7300.7|7303.1|7300.3|7303.5|7300.7|7303|7300.2|0
1627014480000|2021-07-23 04:28:00|||||||||1
1627014500000|2021-07-23 04:28:20|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|1
1627014510000|2021-07-23 04:28:30|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|0
1627014520000|2021-07-23 04:28:40|7303.2|7300.4|7303.6|7300.8|7303.6|7300.8|7303.2|7300.4|1
1627014540000|2021-07-23 04:29:00|7303.1|7300.3|7303|7300.2|7303.1|7300.3|7303|7300.2|1
1627014550000|2021-07-23 04:29:10|7303.1|7300.3|7302|7299.2|7303.1|7300.3|7302|7299.2|3
1627014560000|2021-07-23 04:29:20|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302|7299.2|2
1627014580000|2021-07-23 04:29:40|||||||||1
1627014590000|2021-07-23 04:29:50|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|1
1627014600000|2021-07-23 04:30:00|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|1
1627014610000|2021-07-23 04:30:10|7302.6|7299.8|7302.7|7299.9|7302.7|7299.9|7302.6|7299.8|0
1627014620000|2021-07-23 04:30:20|7303.5|7300.7|7303.7|7300.9|7303.7|7300.9|7303.5|7300.7|2
1627014630000|2021-07-23 04:30:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627014640000|2021-07-23 04:30:40|7303.7|7300.9|7304|7301.2|7304|7301.2|7303.7|7300.9|1
1627014660000|2021-07-23 04:31:00|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627014670000|2021-07-23 04:31:10|7305|7302.2|7304.7|7301.9|7305.5|7302.7|7304.7|7301.9|1
1627014680000|2021-07-23 04:31:20|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|2
1627014700000|2021-07-23 04:31:40|7304.7|7301.9|7305.6|7302.8|7305.7|7302.9|7304.7|7301.9|4
1627014710000|2021-07-23 04:31:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.5|7303.7|3
1627014720000|2021-07-23 04:32:00|7306.5|7303.7|7306.6|7303.8|7306.6|7303.8|7306.5|7303.7|2
1627014730000|2021-07-23 04:32:10|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|3
1627014750000|2021-07-23 04:32:30|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|2
1627014770000|2021-07-23 04:32:50|||||||||1
1627014780000|2021-07-23 04:33:00|7306|7303.2|7307|7304.2|7307|7304.2|7306|7303.2|8
1627014800000|2021-07-23 04:33:20|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7306.1|7303.3|1
1627014810000|2021-07-23 04:33:30|7306|7303.2|7305.2|7302.4|7306|7303.2|7305.1|7302.3|0
1627014820000|2021-07-23 04:33:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1627014830000|2021-07-23 04:33:50|||||||||1
1627014840000|2021-07-23 04:34:00|7305.8|7303|7306.1|7303.3|7306.6|7303.8|7305.8|7303|5
1627014850000|2021-07-23 04:34:10|7306|7303.2|7306.1|7303.3|7306.1|7303.3|7306|7303.2|1
1627014870000|2021-07-23 04:34:30|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|1
1627014880000|2021-07-23 04:34:40|7305.8|7303|7304.1|7301.3|7305.8|7303|7304|7301.2|13
1627014890000|2021-07-23 04:34:50|7304|7301.2|7304.6|7301.8|7304.6|7301.8|7304|7301.2|0
1627014920000|2021-07-23 04:35:20|||||||||1
1627014930000|2021-07-23 04:35:30|7305|7302.2|7305.1|7302.3|7305.1|7302.3|7305|7302.2|1
1627014940000|2021-07-23 04:35:40|7305.2|7302.4|7306.1|7303.3|7306.6|7303.8|7305.2|7302.4|1
1627014960000|2021-07-23 04:36:00|7307|7304.2|7307.5|7304.7|7307.6|7304.8|7307|7304.2|2
1627014970000|2021-07-23 04:36:10|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1627014980000|2021-07-23 04:36:20|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|2
1627015000000|2021-07-23 04:36:40|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|1
1627015010000|2021-07-23 04:36:50|7307.7|7304.9|7308.1|7305.3|7308.1|7305.3|7307.6|7304.8|0
1627015020000|2021-07-23 04:37:00|7307.7|7304.9|7307|7304.2|7307.7|7304.9|7307|7304.2|2
1627015030000|2021-07-23 04:37:10|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7306|7303.2|1
1627015040000|2021-07-23 04:37:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|1
1627015050000|2021-07-23 04:37:30|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1627015060000|2021-07-23 04:37:40|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|1
1627015070000|2021-07-23 04:37:50|7305.6|7302.8|7305.1|7302.3|7305.6|7302.8|7305|7302.2|3
1627015080000|2021-07-23 04:38:00|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|1
1627015110000|2021-07-23 04:38:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|1
1627015120000|2021-07-23 04:38:40|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|2
1627015140000|2021-07-23 04:39:00|||||||||1
1627015150000|2021-07-23 04:39:10|||||||||1
1627015160000|2021-07-23 04:39:20|||||||||1
1627015180000|2021-07-23 04:39:40|7305.1|7302.3|7304.7|7301.9|7305.1|7302.3|7304.6|7301.8|1
1627015190000|2021-07-23 04:39:50|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|2
1627015200000|2021-07-23 04:40:00|||||||||1
1627015210000|2021-07-23 04:40:10|7304.1|7301.3|7303.7|7300.9|7304.1|7301.3|7303.7|7300.9|1
1627015230000|2021-07-23 04:40:30|||||||||1
1627015250000|2021-07-23 04:40:50|7303.8|7301|7304.6|7301.8|7304.6|7301.8|7303.8|7301|3
1627015270000|2021-07-23 04:41:10|||||||||1
1627015290000|2021-07-23 04:41:30|7304.7|7301.9|7307.1|7304.3|7307.1|7304.3|7304.7|7301.9|4
1627015310000|2021-07-23 04:41:50|7307|7304.2|7307.2|7304.4|7307.2|7304.4|7307|7304.2|1
1627015320000|2021-07-23 04:42:00|7307.6|7304.8|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|2
1627015330000|2021-07-23 04:42:10|7306.6|7303.8|7306.7|7303.9|7307.2|7304.4|7306.6|7303.8|2
1627015350000|2021-07-23 04:42:30|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|1
1627015370000|2021-07-23 04:42:50|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|3
1627015380000|2021-07-23 04:43:00|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|0
1627015400000|2021-07-23 04:43:20|7306.6|7303.8|7304.7|7301.9|7306.6|7303.8|7304.6|7301.8|21
1627015410000|2021-07-23 04:43:30|7304.6|7301.8|7303.7|7300.9|7304.7|7301.9|7303.6|7300.8|2
1627015430000|2021-07-23 04:43:50|7303.6|7300.8|7303.2|7300.4|7303.6|7300.8|7303.2|7300.4|1
1627015440000|2021-07-23 04:44:00|7303.7|7300.9|7303.6|7300.8|7303.7|7300.9|7303.3|7300.5|2
1627015450000|2021-07-23 04:44:10|7303.2|7300.4|7302.3|7299.5|7303.2|7300.4|7302.2|7299.4|1
1627015460000|2021-07-23 04:44:20|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|0
1627015480000|2021-07-23 04:44:40|||||||||1
1627015500000|2021-07-23 04:45:00|||||||||1
1627015520000|2021-07-23 04:45:20|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|1
1627015540000|2021-07-23 04:45:40|7302.3|7299.5|7302.6|7299.8|7302.6|7299.8|7302.3|7299.5|2
1627015550000|2021-07-23 04:45:50|7303.6|7300.8|7303.5|7300.7|7303.6|7300.8|7303.5|7300.7|3
1627015560000|2021-07-23 04:46:00|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|1
1627015570000|2021-07-23 04:46:10|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627015580000|2021-07-23 04:46:20|||||||||1
1627015610000|2021-07-23 04:46:50|7304|7301.2|7304.1|7301.3|7304.1|7301.3|7304|7301.2|1
1627015620000|2021-07-23 04:47:00|7304.6|7301.8|7305.6|7302.8|7305.6|7302.8|7304.6|7301.8|2
1627015630000|2021-07-23 04:47:10|||||||||1
1627015640000|2021-07-23 04:47:20|7305.7|7302.9|7306.1|7303.3|7306.1|7303.3|7305.7|7302.9|1
1627015660000|2021-07-23 04:47:40|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627015670000|2021-07-23 04:47:50|7307.5|7304.7|7307.6|7304.8|7307.7|7304.9|7307.1|7304.3|3
1627015680000|2021-07-23 04:48:00|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|1
1627015690000|2021-07-23 04:48:10|7308.1|7305.3|7306.6|7303.8|7308.2|7305.4|7306.6|7303.8|12
1627015730000|2021-07-23 04:48:50|7306.7|7303.9|7307.1|7304.3|7307.1|7304.3|7306.7|7303.9|1
1627015740000|2021-07-23 04:49:00|7307|7304.2|7306.6|7303.8|7307|7304.2|7306.6|7303.8|0
1627015750000|2021-07-23 04:49:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627015770000|2021-07-23 04:49:30|7306.6|7303.8|7306|7303.2|7306.6|7303.8|7306|7303.2|2
1627015780000|2021-07-23 04:49:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1627015790000|2021-07-23 04:49:50|||||||||1
1627015800000|2021-07-23 04:50:00|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|1
1627015830000|2021-07-23 04:50:30|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1627015850000|2021-07-23 04:50:50|||||||||2
1627015870000|2021-07-23 04:51:10|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|0
1627015880000|2021-07-23 04:51:20|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|2
1627015890000|2021-07-23 04:51:30|7304.6|7301.8|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|1
1627015900000|2021-07-23 04:51:40|7304.6|7301.8|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|0
1627015910000|2021-07-23 04:51:50|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|2
1627015920000|2021-07-23 04:52:00|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|0
1627015930000|2021-07-23 04:52:10|7303.8|7301|7303.6|7300.8|7303.8|7301|7303.6|7300.8|1
1627015940000|2021-07-23 04:52:20|||||||||1
1627015950000|2021-07-23 04:52:30|7303.7|7300.9|7304.6|7301.8|7304.7|7301.9|7303.7|7300.9|0
1627015960000|2021-07-23 04:52:40|||||||||1
1627015980000|2021-07-23 04:53:00|||||||||1
1627016000000|2021-07-23 04:53:20|7305.6|7302.8|7305.6|7302.8|7305.7|7302.9|7305.6|7302.8|2
1627016010000|2021-07-23 04:53:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|0
1627016020000|2021-07-23 04:53:40|||||||||1
1627016040000|2021-07-23 04:54:00|7306.1|7303.3|7305.7|7302.9|7306.6|7303.8|7305.7|7302.9|3
1627016050000|2021-07-23 04:54:10|7305.8|7303|7306.7|7303.9|7306.7|7303.9|7305.8|7303|1
1627016060000|2021-07-23 04:54:20|||||||||1
1627016080000|2021-07-23 04:54:40|7306.6|7303.8|7306.6|7303.8|7306.7|7303.9|7306.6|7303.8|0
1627016090000|2021-07-23 04:54:50|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627016100000|2021-07-23 04:55:00|||||||||1
1627016110000|2021-07-23 04:55:10|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|0
1627016120000|2021-07-23 04:55:20|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|0
1627016130000|2021-07-23 04:55:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|1
1627016140000|2021-07-23 04:55:40|7307.6|7304.8|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|1
1627016170000|2021-07-23 04:56:10|7307.6|7304.8|7306.6|7303.8|7307.6|7304.8|7306.6|7303.8|1
1627016210000|2021-07-23 04:56:50|||||||||4
1627016220000|2021-07-23 04:57:00|7305.1|7302.3|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|4
1627016250000|2021-07-23 04:57:30|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|1
1627016270000|2021-07-23 04:57:50|7304|7301.2|7303.8|7301|7304|7301.2|7303.6|7300.8|2
1627016280000|2021-07-23 04:58:00|7304.2|7301.4|7303.7|7300.9|7304.2|7301.4|7303.7|7300.9|3
1627016290000|2021-07-23 04:58:10|||||||||3
1627016310000|2021-07-23 04:58:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|2
1627016340000|2021-07-23 04:59:00|7303.7|7300.9|7303.6|7300.8|7303.7|7300.9|7303.6|7300.8|2
1627016350000|2021-07-23 04:59:10|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|1
1627016370000|2021-07-23 04:59:30|7304.5|7301.7|7304.6|7301.8|7304.6|7301.8|7304.5|7301.7|2
1627016380000|2021-07-23 04:59:40|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|1
1627016400000|2021-07-23 05:00:00|7304.4|7301.6|7302.7|7299.9|7304.4|7301.6|7302.7|7299.9|1
1627016410000|2021-07-23 05:00:10|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|1
1627016440000|2021-07-23 05:00:40|7303|7300.2|7302.6|7299.8|7303|7300.2|7302.6|7299.8|1
1627016450000|2021-07-23 05:00:50|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1627016460000|2021-07-23 05:01:00|7303.1|7300.3|7301.5|7298.7|7303.1|7300.3|7301.5|7298.7|3
1627016470000|2021-07-23 05:01:10|7301|7298.2|7300.9|7298.1|7301|7298.2|7300|7297.2|36
1627016480000|2021-07-23 05:01:20|7300.8|7298|7300.4|7297.6|7300.9|7298.1|7300.4|7297.6|6
1627016490000|2021-07-23 05:01:30|7300.9|7298.1|7300.4|7297.6|7300.9|7298.1|7300.4|7297.6|1
1627016500000|2021-07-23 05:01:40|7300.8|7298|7301.5|7298.7|7301.5|7298.7|7300.5|7297.7|2
1627016510000|2021-07-23 05:01:50|||||||||1
1627016520000|2021-07-23 05:02:00|7301.1|7298.3|7299.3|7296.5|7301.1|7298.3|7299.3|7296.5|12
1627016530000|2021-07-23 05:02:10|7299.4|7296.6|7298.8|7296|7299.5|7296.7|7298.8|7296|2
1627016540000|2021-07-23 05:02:20|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|1
1627016560000|2021-07-23 05:02:40|7299|7296.2|7299|7296.2|7299|7296.2|7298.9|7296.1|1
1627016570000|2021-07-23 05:02:50|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|3
1627016580000|2021-07-23 05:03:00|7299.3|7296.5|7299.5|7296.7|7299.5|7296.7|7299.3|7296.5|1
1627016590000|2021-07-23 05:03:10|7299.4|7296.6|7299.5|7296.7|7299.5|7296.7|7299.4|7296.6|0
1627016600000|2021-07-23 05:03:20|||||||||3
1627016620000|2021-07-23 05:03:40|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.8|7296|2
1627016640000|2021-07-23 05:04:00|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|3
1627016650000|2021-07-23 05:04:10|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|0
1627016670000|2021-07-23 05:04:30|7299|7296.2|7298.9|7296.1|7299|7296.2|7298.9|7296.1|1
1627016680000|2021-07-23 05:04:40|7298.8|7296|7295.4|7292.6|7298.8|7296|7295.4|7292.6|11
1627016690000|2021-07-23 05:04:50|7295.5|7292.7|7295.4|7292.6|7295.5|7292.7|7295.4|7292.6|1
1627016700000|2021-07-23 05:05:00|||||||||1
1627016710000|2021-07-23 05:05:10|7295.3|7292.5|7294.9|7292.1|7295.3|7292.5|7294.9|7292.1|2
1627016730000|2021-07-23 05:05:30|7295.1|7292.3|7295.9|7293.1|7296.4|7293.6|7295.1|7292.3|3
1627016740000|2021-07-23 05:05:40|7295.8|7293|7294.9|7292.1|7295.8|7293|7294.9|7292.1|0
1627016750000|2021-07-23 05:05:50|7295.5|7292.7|7296.3|7293.5|7296.3|7293.5|7295.5|7292.7|1
1627016760000|2021-07-23 05:06:00|7295.9|7293.1|7296.4|7293.6|7296.4|7293.6|7295.9|7293.1|1
1627016770000|2021-07-23 05:06:10|7296.9|7294.1|7296.3|7293.5|7296.9|7294.1|7295.9|7293.1|9
1627016780000|2021-07-23 05:06:20|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|0
1627016790000|2021-07-23 05:06:30|7295.8|7293|7295.4|7292.6|7295.8|7293|7295.4|7292.6|1
1627016800000|2021-07-23 05:06:40|7295.5|7292.7|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|0
1627016820000|2021-07-23 05:07:00|7295.6|7292.8|7295.9|7293.1|7296.4|7293.6|7295.6|7292.8|2
1627016830000|2021-07-23 05:07:10|7296|7293.2|7295.5|7292.7|7296.4|7293.6|7295.5|7292.7|4
1627016850000|2021-07-23 05:07:30|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|1
1627016860000|2021-07-23 05:07:40|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|3
1627016880000|2021-07-23 05:08:00|7297.3|7294.5|7296.9|7294.1|7297.4|7294.6|7296.9|7294.1|1
1627016890000|2021-07-23 05:08:10|7296.8|7294|7296.5|7293.7|7296.8|7294|7296.4|7293.6|1
1627016920000|2021-07-23 05:08:40|7297|7294.2|7297.4|7294.6|7297.4|7294.6|7297|7294.2|1
1627016930000|2021-07-23 05:08:50|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|0
1627016940000|2021-07-23 05:09:00|7297.2|7294.4|7297.4|7294.6|7297.4|7294.6|7297.2|7294.4|2
1627016950000|2021-07-23 05:09:10|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1627016960000|2021-07-23 05:09:20|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|1
1627016970000|2021-07-23 05:09:30|7298.2|7295.4|7297.4|7294.6|7298.2|7295.4|7297.4|7294.6|1
1627016980000|2021-07-23 05:09:40|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|1
1627017000000|2021-07-23 05:10:00|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|1
1627017010000|2021-07-23 05:10:10|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|0
1627017020000|2021-07-23 05:10:20|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|2
1627017030000|2021-07-23 05:10:30|7297.8|7295|7297.4|7294.6|7297.8|7295|7297.4|7294.6|0
1627017040000|2021-07-23 05:10:40|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1627017060000|2021-07-23 05:11:00|7298.4|7295.6|7298.5|7295.7|7298.5|7295.7|7298.4|7295.6|1
1627017080000|2021-07-23 05:11:20|||||||||1
1627017090000|2021-07-23 05:11:30|7298.6|7295.8|7301.4|7298.6|7302|7299.2|7298.6|7295.8|2
1627017100000|2021-07-23 05:11:40|7301.5|7298.7|7302|7299.2|7302|7299.2|7301.5|7298.7|1
1627017110000|2021-07-23 05:11:50|7301.6|7298.8|7301.5|7298.7|7301.6|7298.8|7301.5|7298.7|1
1627017120000|2021-07-23 05:12:00|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|1
1627017130000|2021-07-23 05:12:10|7302.9|7300.1|7303.5|7300.7|7303.5|7300.7|7302.9|7300.1|1
1627017150000|2021-07-23 05:12:30|7304.4|7301.6|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|2
1627017160000|2021-07-23 05:12:40|7303.4|7300.6|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|2
1627017170000|2021-07-23 05:12:50|7301.9|7299.1|7301.5|7298.7|7301.9|7299.1|7301.4|7298.6|1
1627017180000|2021-07-23 05:13:00|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1627017210000|2021-07-23 05:13:30|7302.6|7299.8|7302.9|7300.1|7303|7300.2|7302.6|7299.8|1
1627017220000|2021-07-23 05:13:40|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1627017230000|2021-07-23 05:13:50|||||||||1
1627017240000|2021-07-23 05:14:00|7302.4|7299.6|7302.5|7299.7|7302.5|7299.7|7302.4|7299.6|0
1627017250000|2021-07-23 05:14:10|||||||||1
1627017270000|2021-07-23 05:14:30|||||||||1
1627017280000|2021-07-23 05:14:40|7302|7299.2|7302.1|7299.3|7302.5|7299.7|7302|7299.2|2
1627017290000|2021-07-23 05:14:50|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|3
1627017300000|2021-07-23 05:15:00|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|0
1627017310000|2021-07-23 05:15:10|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|2
1627017330000|2021-07-23 05:15:30|7302.6|7299.8|7303.5|7300.7|7303.5|7300.7|7302.6|7299.8|1
1627017340000|2021-07-23 05:15:40|7303.6|7300.8|7304.5|7301.7|7304.5|7301.7|7303.6|7300.8|1
1627017350000|2021-07-23 05:15:50|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|4
1627017360000|2021-07-23 05:16:00|7304.6|7301.8|7304.5|7301.7|7304.6|7301.8|7304.5|7301.7|1
1627017380000|2021-07-23 05:16:20|||||||||1
1627017390000|2021-07-23 05:16:30|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|1
1627017400000|2021-07-23 05:16:40|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|1
1627017410000|2021-07-23 05:16:50|7304.4|7301.6|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|1
1627017420000|2021-07-23 05:17:00|||||||||3
1627017430000|2021-07-23 05:17:10|||||||||1
1627017440000|2021-07-23 05:17:20|7304.3|7301.5|7304.5|7301.7|7305|7302.2|7304.3|7301.5|1
1627017450000|2021-07-23 05:17:30|7304.4|7301.6|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|0
1627017460000|2021-07-23 05:17:40|||||||||1
1627017480000|2021-07-23 05:18:00|7304.4|7301.6|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|1
1627017500000|2021-07-23 05:18:20|||||||||1
1627017510000|2021-07-23 05:18:30|7304.4|7301.6|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|0
1627017520000|2021-07-23 05:18:40|||||||||1
1627017530000|2021-07-23 05:18:50|7304.4|7301.6|7304|7301.2|7304.5|7301.7|7303.5|7300.7|1
1627017540000|2021-07-23 05:19:00|7303.9|7301.1|7304|7301.2|7304|7301.2|7303.5|7300.7|1
1627017550000|2021-07-23 05:19:10|7305|7302.2|7304.5|7301.7|7305|7302.2|7304.5|7301.7|3
1627017560000|2021-07-23 05:19:20|||||||||1
1627017570000|2021-07-23 05:19:30|7304.9|7302.1|7304.5|7301.7|7305|7302.2|7304.5|7301.7|20
1627017580000|2021-07-23 05:19:40|7305|7302.2|7305|7302.2|7305|7302.2|7304.5|7301.7|1
1627017590000|2021-07-23 05:19:50|7304.5|7301.7|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|2
1627017600000|2021-07-23 05:20:00|7303.4|7300.6|7304|7301.2|7304|7301.2|7303.4|7300.6|1
1627017610000|2021-07-23 05:20:10|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|0
1627017620000|2021-07-23 05:20:20|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|1
1627017630000|2021-07-23 05:20:30|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|1
1627017640000|2021-07-23 05:20:40|||||||||1
1627017650000|2021-07-23 05:20:50|||||||||1
1627017660000|2021-07-23 05:21:00|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|1
1627017690000|2021-07-23 05:21:30|||||||||1
1627017700000|2021-07-23 05:21:40|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|18
1627017710000|2021-07-23 05:21:50|||||||||1
1627017730000|2021-07-23 05:22:10|7304.4|7301.6|7305.4|7302.6|7305.4|7302.6|7304.4|7301.6|15
1627017740000|2021-07-23 05:22:20|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|17
1627017750000|2021-07-23 05:22:30|7306.4|7303.6|7307.9|7305.1|7307.9|7305.1|7306.4|7303.6|3
1627017760000|2021-07-23 05:22:40|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1627017770000|2021-07-23 05:22:50|7308.8|7306|7309.5|7306.7|7309.5|7306.7|7308.8|7306|3
1627017780000|2021-07-23 05:23:00|7310.4|7307.6|7310.8|7308|7310.8|7308|7310.4|7307.6|7
1627017790000|2021-07-23 05:23:10|7310.4|7307.6|7311.3|7308.5|7311.4|7308.6|7310.4|7307.6|9
1627017800000|2021-07-23 05:23:20|7310.8|7308|7310.9|7308.1|7311.4|7308.6|7310.4|7307.6|0
1627017810000|2021-07-23 05:23:30|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.8|7308|1
1627017830000|2021-07-23 05:23:50|7310.3|7307.5|7310.4|7307.6|7310.4|7307.6|7310.3|7307.5|1
1627017840000|2021-07-23 05:24:00|7310.3|7307.5|7310.4|7307.6|7310.4|7307.6|7310.3|7307.5|2
1627017850000|2021-07-23 05:24:10|7310.3|7307.5|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|0
1627017870000|2021-07-23 05:24:30|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|0
1627017880000|2021-07-23 05:24:40|7310.4|7307.6|7310.4|7307.6|7310.9|7308.1|7310.3|7307.5|3
1627017890000|2021-07-23 05:24:50|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|1
1627017900000|2021-07-23 05:25:00|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|1
1627017910000|2021-07-23 05:25:10|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|1
1627017920000|2021-07-23 05:25:20|7310.4|7307.6|7310.9|7308.1|7310.9|7308.1|7310.4|7307.6|11
1627017930000|2021-07-23 05:25:30|||||||||1
1627017940000|2021-07-23 05:25:40|||||||||2
1627017950000|2021-07-23 05:25:50|||||||||1
1627017960000|2021-07-23 05:26:00|7311.3|7308.5|7311.4|7308.6|7311.4|7308.6|7311.3|7308.5|2
1627017980000|2021-07-23 05:26:20|||||||||1
1627017990000|2021-07-23 05:26:30|||||||||1
1627018000000|2021-07-23 05:26:40|||||||||1
1627018010000|2021-07-23 05:26:50|7310.9|7308.1|7308.4|7305.6|7310.9|7308.1|7308.4|7305.6|197
1627018020000|2021-07-23 05:27:00|7308.9|7306.1|7308.4|7305.6|7309.4|7306.6|7308.4|7305.6|17
1627018030000|2021-07-23 05:27:10|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|0
1627018040000|2021-07-23 05:27:20|7308.9|7306.1|7308.8|7306|7308.9|7306.1|7308.3|7305.5|2
1627018050000|2021-07-23 05:27:30|7308.4|7305.6|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|3
1627018060000|2021-07-23 05:27:40|7308.7|7305.9|7310.4|7307.6|7310.4|7307.6|7308.7|7305.9|12
1627018070000|2021-07-23 05:27:50|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|0
1627018080000|2021-07-23 05:28:00|7311.4|7308.6|7310.4|7307.6|7311.9|7309.1|7310.4|7307.6|24
1627018110000|2021-07-23 05:28:30|7310.8|7308|7310.9|7308.1|7310.9|7308.1|7310.8|7308|1
1627018120000|2021-07-23 05:28:40|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|0
1627018130000|2021-07-23 05:28:50|7310.9|7308.1|7310.3|7307.5|7310.9|7308.1|7310.3|7307.5|1
1627018140000|2021-07-23 05:29:00|7309.9|7307.1|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|3
1627018150000|2021-07-23 05:29:10|||||||||1
1627018170000|2021-07-23 05:29:30|7308.9|7306.1|7308.8|7306|7308.9|7306.1|7308.4|7305.6|4
1627018180000|2021-07-23 05:29:40|7308.4|7305.6|7308.9|7306.1|7308.9|7306.1|7308.4|7305.6|1
1627018190000|2021-07-23 05:29:50|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|1
1627018200000|2021-07-23 05:30:00|7309.3|7306.5|7308.8|7306|7309.4|7306.6|7308.3|7305.5|5
1627018210000|2021-07-23 05:30:10|7308.4|7305.6|7308.8|7306|7308.8|7306|7308.4|7305.6|1
1627018230000|2021-07-23 05:30:30|7308.4|7305.6|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|1
1627018240000|2021-07-23 05:30:40|7308.5|7305.7|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|13
1627018250000|2021-07-23 05:30:50|7308.3|7305.5|7308.3|7305.5|7308.4|7305.6|7308.3|7305.5|1
1627018260000|2021-07-23 05:31:00|7308.4|7305.6|7311.9|7309.1|7311.9|7309.1|7308.4|7305.6|7
1627018270000|2021-07-23 05:31:10|7311.5|7308.7|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|2
1627018280000|2021-07-23 05:31:20|7310.3|7307.5|7309.4|7306.6|7310.3|7307.5|7309.3|7306.5|72
1627018290000|2021-07-23 05:31:30|7309.3|7306.5|7309.9|7307.1|7309.9|7307.1|7309.3|7306.5|1
1627018300000|2021-07-23 05:31:40|7309.8|7307|7309.8|7307|7309.9|7307.1|7309.8|7307|0
1627018310000|2021-07-23 05:31:50|7309.3|7306.5|7309.3|7306.5|7309.4|7306.6|7309.3|7306.5|1
1627018320000|2021-07-23 05:32:00|7309.4|7306.6|7308.4|7305.6|7309.4|7306.6|7308.3|7305.5|2
1627018330000|2021-07-23 05:32:10|7308.8|7306|7308.3|7305.5|7308.8|7306|7308.3|7305.5|1
1627018340000|2021-07-23 05:32:20|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|0
1627018350000|2021-07-23 05:32:30|7308.3|7305.5|7308.4|7305.6|7308.9|7306.1|7308.3|7305.5|1
1627018360000|2021-07-23 05:32:40|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|0
1627018370000|2021-07-23 05:32:50|7307.8|7305|7306.3|7303.5|7307.8|7305|7306.3|7303.5|8
1627018380000|2021-07-23 05:33:00|7305.9|7303.1|7305.3|7302.5|7306|7303.2|7305.3|7302.5|3
1627018390000|2021-07-23 05:33:10|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|1
1627018400000|2021-07-23 05:33:20|7305.3|7302.5|7305.4|7302.6|7305.4|7302.6|7305.3|7302.5|0
1627018410000|2021-07-23 05:33:30|7305.3|7302.5|7304.8|7302|7305.3|7302.5|7304.3|7301.5|18
1627018420000|2021-07-23 05:33:40|7304.3|7301.5|7304.4|7301.6|7304.4|7301.6|7304.3|7301.5|1
1627018430000|2021-07-23 05:33:50|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1627018440000|2021-07-23 05:34:00|7303.8|7301|7304.8|7302|7304.9|7302.1|7303.8|7301|1
1627018460000|2021-07-23 05:34:20|||||||||3
1627018480000|2021-07-23 05:34:40|7305.2|7302.4|7305.2|7302.4|7305.3|7302.5|7305.2|7302.4|7
1627018490000|2021-07-23 05:34:50|7305.3|7302.5|7305.9|7303.1|7305.9|7303.1|7305.3|7302.5|2
1627018500000|2021-07-23 05:35:00|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|1
1627018520000|2021-07-23 05:35:20|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|1
1627018530000|2021-07-23 05:35:30|7306|7303.2|7308.4|7305.6|7308.4|7305.6|7306|7303.2|4
1627018540000|2021-07-23 05:35:40|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|0
1627018550000|2021-07-23 05:35:50|7309.7|7306.9|7309.8|7307|7309.8|7307|7309.7|7306.9|1
1627018560000|2021-07-23 05:36:00|7309|7306.2|7309.5|7305.5|7309.5|7306.2|7308.8|7305.5|1
1627018570000|2021-07-23 05:36:10|7308.8|7306|7308.4|7305.6|7308.8|7306|7308.3|7305.5|0
1627018580000|2021-07-23 05:36:20|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7308.3|7305.5|1
1627018590000|2021-07-23 05:36:30|7308.5|7305.7|7308.4|7305.6|7308.9|7306.1|7308.3|7305.5|0
1627018600000|2021-07-23 05:36:40|7308|7305.2|7308.4|7305.6|7308.4|7305.6|7307.8|7305|2
1627018610000|2021-07-23 05:36:50|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307.8|7305|1
1627018620000|2021-07-23 05:37:00|7307.4|7304.6|7307.4|7304.6|7307.5|7304.7|7307.3|7304.5|1
1627018650000|2021-07-23 05:37:30|7307.5|7304.7|7307.4|7304.6|7307.8|7305|7307.4|7304.6|1
1627018670000|2021-07-23 05:37:50|7307.9|7305.1|7308.3|7305.5|7308.3|7305.5|7307.9|7305.1|1
1627018680000|2021-07-23 05:38:00|7308.2|7305.4|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|0
1627018690000|2021-07-23 05:38:10|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|1
1627018710000|2021-07-23 05:38:30|7308.3|7305.5|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|2
1627018720000|2021-07-23 05:38:40|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|0
1627018730000|2021-07-23 05:38:50|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|1
1627018740000|2021-07-23 05:39:00|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|0
1627018750000|2021-07-23 05:39:10|||||||||1
1627018760000|2021-07-23 05:39:20|7308.9|7306.1|7309.4|7306.6|7309.4|7306.6|7308.9|7306.1|0
1627018770000|2021-07-23 05:39:30|7309.3|7306.5|7307.4|7304.6|7309.3|7306.5|7307.4|7304.6|2
1627018790000|2021-07-23 05:39:50|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|2
1627018800000|2021-07-23 05:40:00|7306|7303.2|7305.9|7303.1|7306|7303.2|7305.9|7303.1|5
1627018810000|2021-07-23 05:40:10|||||||||10
1627018820000|2021-07-23 05:40:20|7307.3|7304.5|7306.4|7303.6|7307.3|7304.5|7306.4|7303.6|1
1627018840000|2021-07-23 05:40:40|7306.8|7304|7306.3|7303.5|7306.8|7304|7306.3|7303.5|1
1627018850000|2021-07-23 05:40:50|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|1
1627018860000|2021-07-23 05:41:00|7306.3|7303.5|7305.4|7302.6|7306.3|7303.5|7304.8|7302|20
1627018870000|2021-07-23 05:41:10|7305.9|7303.1|7306.4|7303.6|7307.4|7304.6|7305.9|7303.1|4
1627018890000|2021-07-23 05:41:30|7306.3|7303.5|7305.8|7303|7306.4|7303.6|7305.8|7303|1
1627018900000|2021-07-23 05:41:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|2
1627018910000|2021-07-23 05:41:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1627018920000|2021-07-23 05:42:00|7304.9|7302.1|7305.8|7303|7306.5|7303.7|7304.9|7302.1|7
1627018930000|2021-07-23 05:42:10|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|1
1627018940000|2021-07-23 05:42:20|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|1
1627018950000|2021-07-23 05:42:30|7306.1|7303.3|7305.4|7302.6|7306.1|7303.3|7305.4|7302.6|1
1627018960000|2021-07-23 05:42:40|7305.8|7303|7305.8|7303|7306.3|7303.5|7305.8|7303|1
1627018980000|2021-07-23 05:43:00|7306.2|7303.4|7306.2|7303.4|7306.3|7303.5|7306.2|7303.4|1
1627018990000|2021-07-23 05:43:10|7305.4|7302.6|7303.3|7300.5|7305.4|7302.6|7303.2|7300.4|3
1627019000000|2021-07-23 05:43:20|7303.4|7300.6|7303.2|7300.4|7303.4|7300.6|7302.9|7300.1|1
1627019010000|2021-07-23 05:43:30|7302.8|7300|7302.3|7299.5|7302.8|7300|7302.3|7299.5|0
1627019020000|2021-07-23 05:43:40|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|1
1627019030000|2021-07-23 05:43:50|7302.3|7299.5|7301.8|7299|7302.3|7299.5|7301.8|7299|2
1627019040000|2021-07-23 05:44:00|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|1
1627019050000|2021-07-23 05:44:10|7301.3|7298.5|7301.4|7298.6|7301.4|7298.6|7301.3|7298.5|9
1627019060000|2021-07-23 05:44:20|7301.9|7299.1|7301.4|7298.6|7301.9|7299.1|7300.9|7298.1|2
1627019070000|2021-07-23 05:44:30|7301.3|7298.5|7300.9|7298.1|7301.3|7298.5|7300.9|7298.1|7
1627019080000|2021-07-23 05:44:40|7301.3|7298.5|7301.9|7299.1|7301.9|7299.1|7301.3|7298.5|8
1627019090000|2021-07-23 05:44:50|7302.4|7299.6|7303.9|7301.1|7303.9|7301.1|7302.4|7299.6|3
1627019100000|2021-07-23 05:45:00|7304.3|7301.5|7303.9|7301.1|7304.8|7302|7303.8|7301|35
1627019110000|2021-07-23 05:45:10|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|3
1627019130000|2021-07-23 05:45:30|7302.8|7300|7301.4|7298.6|7302.8|7300|7301.3|7298.5|8
1627019140000|2021-07-23 05:45:40|7301.3|7298.5|7301.4|7298.6|7301.4|7298.6|7301.3|7298.5|0
1627019150000|2021-07-23 05:45:50|7302.8|7300|7301.8|7299|7302.8|7300|7301.8|7299|6
1627019160000|2021-07-23 05:46:00|7301.4|7298.6|7302.3|7299.5|7302.3|7299.5|7300.9|7298.1|21
1627019170000|2021-07-23 05:46:10|7301.8|7299|7301.9|7299.1|7301.9|7299.1|7301.3|7298.5|2
1627019180000|2021-07-23 05:46:20|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.3|7298.5|7
1627019190000|2021-07-23 05:46:30|7300.9|7298.1|7300.3|7297.5|7300.9|7298.1|7299.7|7296.9|8
1627019200000|2021-07-23 05:46:40|7300.2|7297.4|7297.4|7294.6|7300.2|7297.4|7297.4|7294.6|13
1627019210000|2021-07-23 05:46:50|7296.9|7294.1|7295.9|7293.1|7297.4|7294.6|7295.9|7293.1|44
1627019220000|2021-07-23 05:47:00|7296.3|7293.5|7296.9|7294.1|7297.4|7294.6|7296.3|7293.5|39
1627019230000|2021-07-23 05:47:10|7297.4|7294.6|7298|7295.2|7298|7295.2|7297.4|7294.6|1
1627019240000|2021-07-23 05:47:20|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|1
1627019250000|2021-07-23 05:47:30|7298.9|7296.1|7299.4|7296.6|7299.4|7296.6|7298.9|7296.1|2
1627019270000|2021-07-23 05:47:50|||||||||1
1627019280000|2021-07-23 05:48:00|||||||||3
1627019290000|2021-07-23 05:48:10|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|1
1627019300000|2021-07-23 05:48:20|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1627019310000|2021-07-23 05:48:30|||||||||1
1627019320000|2021-07-23 05:48:40|7299.3|7296.5|7299.4|7296.6|7299.4|7296.6|7299.3|7296.5|0
1627019330000|2021-07-23 05:48:50|7299.2|7296.4|7298.5|7295.7|7299.2|7296.4|7298.5|7295.7|35
1627019340000|2021-07-23 05:49:00|7298.9|7296.1|7298.3|7295.5|7298.9|7296.1|7298.3|7295.5|3
1627019350000|2021-07-23 05:49:10|7298.4|7295.6|7301.8|7299|7301.8|7299|7298.4|7295.6|12
1627019360000|2021-07-23 05:49:20|7302.3|7299.5|7304.3|7301.5|7304.8|7302|7301.8|7299|23
1627019370000|2021-07-23 05:49:30|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7
1627019380000|2021-07-23 05:49:40|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|0
1627019400000|2021-07-23 05:50:00|7303.7|7300.9|7303.4|7300.6|7303.9|7301.1|7303.3|7300.5|3
1627019420000|2021-07-23 05:50:20|||||||||2
1627019430000|2021-07-23 05:50:30|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|3
1627019440000|2021-07-23 05:50:40|7302.7|7299.9|7302.3|7299.5|7302.7|7299.9|7302.3|7299.5|1
1627019450000|2021-07-23 05:50:50|7301.7|7298.9|7299.4|7296.6|7301.7|7298.9|7299.3|7296.5|9
1627019460000|2021-07-23 05:51:00|7299.5|7296.7|7300.8|7298|7300.8|7298|7299.4|7296.6|6
1627019470000|2021-07-23 05:51:10|||||||||4
1627019480000|2021-07-23 05:51:20|7300.7|7297.9|7299.8|7297|7300.8|7298|7299.8|7297|11
1627019490000|2021-07-23 05:51:30|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7299.3|7296.5|7
1627019500000|2021-07-23 05:51:40|7299.9|7297.1|7299.8|7297|7300.3|7297.5|7299.8|7297|14
1627019510000|2021-07-23 05:51:50|7299.4|7296.6|7299.8|7297|7300.7|7297.9|7299.4|7296.6|3
1627019520000|2021-07-23 05:52:00|7297.4|7294.6|7298.4|7295.6|7298.4|7295.6|7296.9|7294.1|21
1627019530000|2021-07-23 05:52:10|7298.8|7296|7297.8|7295|7298.8|7296|7297.8|7295|13
1627019540000|2021-07-23 05:52:20|7297.9|7295.1|7296.8|7294|7298.8|7296|7296.8|7294|16
1627019550000|2021-07-23 05:52:30|7297.3|7294.5|7297.3|7294.5|7297.8|7295|7296.3|7293.5|24
1627019560000|2021-07-23 05:52:40|7297.2|7294.4|7296.8|7294|7297.8|7295|7296.8|7294|11
1627019570000|2021-07-23 05:52:50|7297.6|7294.8|7296.3|7293.5|7297.8|7295|7296.3|7293.5|24
1627019580000|2021-07-23 05:53:00|7296.4|7293.6|7299.3|7296.5|7299.3|7296.5|7296.4|7293.6|4
1627019590000|2021-07-23 05:53:10|7299.4|7296.6|7301.3|7298.5|7301.3|7298.5|7299.4|7296.6|4
1627019600000|2021-07-23 05:53:20|7301.4|7298.6|7301.8|7299|7302.3|7299.5|7301.4|7298.6|3
1627019610000|2021-07-23 05:53:30|7300.8|7298|7300.8|7298|7301.4|7298.6|7299.8|7297|13
1627019620000|2021-07-23 05:53:40|7300.3|7297.5|7299.8|7297|7300.3|7297.5|7299.8|7297|0
1627019630000|2021-07-23 05:53:50|7300.2|7297.4|7298.3|7295.5|7300.3|7297.5|7298.3|7295.5|2
1627019640000|2021-07-23 05:54:00|7298.2|7295.4|7297.8|7295|7298.2|7295.4|7297.8|7295|1
1627019670000|2021-07-23 05:54:30|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|1
1627019680000|2021-07-23 05:54:40|7298.4|7295.6|7297.8|7295|7298.4|7295.6|7297.8|7295|6
1627019690000|2021-07-23 05:54:50|7296.9|7294.1|7296.4|7293.6|7296.9|7294.1|7295.9|7293.1|9
1627019700000|2021-07-23 05:55:00|7297.2|7294.4|7296.2|7293.4|7297.3|7294.5|7296.2|7293.4|10
1627019710000|2021-07-23 05:55:10|7295.3|7292.5|7295|7292.2|7295.8|7293|7294.9|7292.1|1
1627019720000|2021-07-23 05:55:20|7295.8|7293|7294.8|7292|7295.8|7293|7294.8|7292|6
1627019730000|2021-07-23 05:55:30|7293.9|7291.1|7294.4|7291.6|7295.3|7292.5|7293.9|7291.1|6
1627019740000|2021-07-23 05:55:40|7294.3|7291.5|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|2
1627019750000|2021-07-23 05:55:50|7294.4|7291.6|7294|7291.2|7294.4|7291.6|7293.9|7291.1|2
1627019760000|2021-07-23 05:56:00|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|1
1627019770000|2021-07-23 05:56:10|7294.9|7292.1|7295.3|7292.5|7295.3|7292.5|7294.9|7292.1|3
1627019780000|2021-07-23 05:56:20|7295.4|7292.6|7296.8|7294|7296.8|7294|7295.4|7292.6|6
1627019790000|2021-07-23 05:56:30|7296.3|7293.5|7295.8|7293|7296.3|7293.5|7295.3|7292.5|16
1627019800000|2021-07-23 05:56:40|7295.7|7292.9|7295.2|7292.4|7295.7|7292.9|7294.8|7292|2
1627019810000|2021-07-23 05:56:50|7294.7|7291.9|7294.8|7292|7295.3|7292.5|7293.8|7291|70
1627019820000|2021-07-23 05:57:00|7294.7|7291.9|7293.8|7291|7294.7|7291.9|7293.8|7291|10
1627019830000|2021-07-23 05:57:10|7294.3|7291.5|7293.6|7290.8|7294.3|7291.5|7293.6|7290.8|15
1627019840000|2021-07-23 05:57:20|7292.9|7290.1|7292.8|7290|7293.3|7290.5|7291.8|7289|11
1627019850000|2021-07-23 05:57:30|7291.8|7289|7287.9|7285.1|7291.8|7289|7287.8|7285|39
1627019860000|2021-07-23 05:57:40|7287.8|7285|7288.4|7285.6|7288.5|7285.7|7287.4|7284.6|22
1627019870000|2021-07-23 05:57:50|7288.1|7285.3|7288.5|7285.7|7288.5|7285.7|7287.5|7284.7|16
1627019880000|2021-07-23 05:58:00|7289.5|7286.7|7292.5|7289.7|7292.5|7289.7|7289.5|7286.7|17
1627019890000|2021-07-23 05:58:10|7292.4|7289.6|7292.3|7289.5|7293.4|7290.6|7292.3|7289.5|27
1627019900000|2021-07-23 05:58:20|7291.8|7289|7292.4|7289.6|7292.4|7289.6|7291.7|7288.9|1
1627019910000|2021-07-23 05:58:30|7292.5|7289.7|7294.3|7291.5|7294.3|7291.5|7292.5|7289.7|14
1627019920000|2021-07-23 05:58:40|7294.4|7291.6|7292.3|7289.5|7294.8|7292|7292.3|7289.5|2
1627019930000|2021-07-23 05:58:50|7292.2|7289.4|7289.9|7287.1|7292.2|7289.4|7289.9|7287.1|7
1627019940000|2021-07-23 05:59:00|7290|7287.2|7291.3|7288.5|7291.3|7288.5|7289.9|7287.1|32
1627019950000|2021-07-23 05:59:10|7290.8|7288|7290.3|7287.5|7291.4|7288.6|7288.8|7286|77
1627019960000|2021-07-23 05:59:20|7290.4|7287.6|7292.4|7289.6|7292.4|7289.6|7289.3|7286.5|17
1627019970000|2021-07-23 05:59:30|7292.5|7289.7|7291.4|7288.6|7292.5|7289.7|7291.4|7288.6|7
1627019980000|2021-07-23 05:59:40|7291.9|7289.1|7291.8|7289|7291.9|7289.1|7290.9|7288.1|2
1627019990000|2021-07-23 05:59:50|7289.9|7287.1|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|34
1627020000000|2021-07-23 06:00:00|7289.3|7286.5|7290.2|7287.4|7290.9|7287.6|7289.3|7286.5|5
1627020010000|2021-07-23 06:00:10|7289.5|7286.7|7289.6|7286.8|7289.6|7286.8|7289.4|7286.6|7
1627020020000|2021-07-23 06:00:20|7289.5|7286.7|7289.4|7286.6|7289.5|7286.7|7288.9|7286.1|23
1627020030000|2021-07-23 06:00:30|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|0
1627020040000|2021-07-23 06:00:40|7288.8|7286|7291.9|7289.1|7292.3|7289.5|7288.4|7285.6|22
1627020050000|2021-07-23 06:00:50|7292.3|7289.5|7292.3|7289.5|7293.3|7290.5|7291.3|7288.5|20
1627020060000|2021-07-23 06:01:00|7292.2|7289.4|7294.2|7291.4|7294.4|7291.6|7291.8|7289|24
1627020070000|2021-07-23 06:01:10|7294.3|7291.5|7294.5|7291.7|7294.8|7292|7293.8|7291|9
1627020080000|2021-07-23 06:01:20|7295.3|7292.5|7293.8|7291|7295.3|7292.5|7293.8|7291|4
1627020090000|2021-07-23 06:01:30|7293.3|7290.5|7293.4|7290.6|7293.4|7290.6|7292.8|7290|10
1627020100000|2021-07-23 06:01:40|7293.3|7290.5|7293.4|7290.6|7293.4|7290.6|7293.3|7290.5|10
1627020110000|2021-07-23 06:01:50|7294.3|7291.5|7293.4|7290.6|7294.4|7291.6|7293.2|7290.4|9
1627020120000|2021-07-23 06:02:00|7293.3|7290.5|7291.9|7289.1|7293.4|7290.6|7291.9|7289.1|3
1627020130000|2021-07-23 06:02:10|7291.8|7289|7291.4|7288.6|7291.8|7289|7291.4|7288.6|5
1627020140000|2021-07-23 06:02:20|7290.6|7287.8|7290.4|7287.6|7290.6|7287.8|7290.3|7287.5|15
1627020150000|2021-07-23 06:02:30|7290.5|7287.7|7291.4|7288.6|7291.4|7288.6|7290.5|7287.7|2
1627020170000|2021-07-23 06:02:50|7291.3|7288.5|7291.4|7288.6|7291.4|7288.6|7291.3|7288.5|2
1627020180000|2021-07-23 06:03:00|7291.3|7288.5|7290.4|7287.6|7291.3|7288.5|7288.3|7285.5|15
1627020190000|2021-07-23 06:03:10|7290.3|7287.5|7289.3|7286.5|7290.3|7287.5|7289.3|7286.5|3
1627020200000|2021-07-23 06:03:20|7289.4|7286.6|7290.9|7288.1|7290.9|7288.1|7289.4|7286.6|58
1627020210000|2021-07-23 06:03:30|7291.1|7288.3|7291.9|7289.1|7292|7289.2|7291.1|7288.3|7
1627020220000|2021-07-23 06:03:40|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|2
1627020230000|2021-07-23 06:03:50|7290.5|7287.7|7291|7288.2|7291.9|7289.1|7290.5|7287.7|12
1627020240000|2021-07-23 06:04:00|7291.4|7288.6|7290.4|7287.6|7291.4|7288.6|7290.3|7287.5|12
1627020250000|2021-07-23 06:04:10|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|10
1627020260000|2021-07-23 06:04:20|7291.3|7288.5|7290.6|7287.8|7291.3|7288.5|7290.5|7287.7|0
1627020270000|2021-07-23 06:04:30|7291.5|7288.7|7291.9|7289.1|7292|7289.2|7291.5|7288.7|1
1627020280000|2021-07-23 06:04:40|7291.5|7288.7|7294.9|7292.1|7294.9|7292.1|7291.4|7288.6|6
1627020290000|2021-07-23 06:04:50|7294.5|7291.7|7295|7292.2|7295.8|7293|7294.5|7291.7|11
1627020300000|2021-07-23 06:05:00|7295.4|7292.6|7295|7292.2|7296.9|7294.1|7295|7292.2|8
1627020310000|2021-07-23 06:05:10|7295.3|7292.5|7294.4|7291.6|7295.3|7292.5|7294.4|7291.6|2
1627020320000|2021-07-23 06:05:20|7293.6|7290.8|7292|7289.2|7293.6|7290.8|7291.9|7289.1|5
1627020330000|2021-07-23 06:05:30|7291.9|7289.1|7291.8|7289|7291.9|7289.1|7291.8|7289|3
1627020340000|2021-07-23 06:05:40|7291.4|7288.6|7291|7288.2|7291.9|7289.1|7291|7288.2|5
1627020350000|2021-07-23 06:05:50|7290.9|7288.1|7292.2|7289.4|7292.3|7289.5|7289.4|7286.6|191
1627020360000|2021-07-23 06:06:00|7291.4|7288.6|7291.4|7288.6|7291.8|7289|7290.8|7288|6
1627020370000|2021-07-23 06:06:10|7292.4|7289.6|7293.4|7290.6|7293.4|7290.6|7292.4|7289.6|2
1627020380000|2021-07-23 06:06:20|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|3
1627020390000|2021-07-23 06:06:30|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|3
1627020400000|2021-07-23 06:06:40|7294.4|7291.6|7294.8|7292|7295.3|7292.5|7294.3|7291.5|10
1627020410000|2021-07-23 06:06:50|7295.4|7292.6|7296.3|7293.5|7297.5|7294|7295.4|7292.6|3
1627020420000|2021-07-23 06:07:00|7296.8|7294|7296.4|7293.6|7296.8|7294|7296.3|7293.5|1
1627020430000|2021-07-23 06:07:10|7296.9|7294.1|7297.3|7294.5|7297.8|7295|7296.9|7294.1|0
1627020440000|2021-07-23 06:07:20|7297.4|7294.6|7297.4|7294.6|7297.8|7295|7297.3|7294.5|2
1627020450000|2021-07-23 06:07:30|7297.5|7294.7|7298.4|7295.6|7298.4|7295.6|7297.5|7294.7|1
1627020460000|2021-07-23 06:07:40|7298.3|7295.5|7298.4|7295.6|7298.4|7295.6|7298.3|7295.5|3
1627020470000|2021-07-23 06:07:50|7298.3|7295.5|7298.2|7295.4|7298.4|7295.6|7298.2|7295.4|103
1627020480000|2021-07-23 06:08:00|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.3|7294.5|1
1627020490000|2021-07-23 06:08:10|7298.3|7295.5|7298.4|7295.6|7298.4|7295.6|7298.3|7295.5|0
1627020500000|2021-07-23 06:08:20|||||||||1
1627020510000|2021-07-23 06:08:30|7298.3|7295.5|7297.4|7294.6|7298.3|7295.5|7297.4|7294.6|1
1627020520000|2021-07-23 06:08:40|||||||||1
1627020530000|2021-07-23 06:08:50|7297.3|7294.5|7296.4|7293.6|7297.3|7294.5|7296.3|7293.5|2
1627020540000|2021-07-23 06:09:00|7296.3|7293.5|7294.3|7291.5|7296.3|7293.5|7293.4|7290.6|8
1627020550000|2021-07-23 06:09:10|7293.9|7291.1|7294.4|7291.6|7294.4|7291.6|7293.9|7291.1|1
1627020560000|2021-07-23 06:09:20|7293.9|7291.1|7295.3|7292.5|7295.4|7292.6|7293.9|7291.1|4
1627020570000|2021-07-23 06:09:30|7295.4|7292.6|7294.3|7291.5|7295.5|7292.6|7294.3|7291.5|10
1627020580000|2021-07-23 06:09:40|7294.8|7292|7294.3|7291.5|7294.8|7292|7294.3|7291.5|9
1627020590000|2021-07-23 06:09:50|7293.3|7290.5|7294.4|7291.6|7294.4|7291.6|7293.3|7290.5|4
1627020600000|2021-07-23 06:10:00|7294.8|7292|7295.3|7292.5|7295.4|7292.6|7294.8|7292|2
1627020610000|2021-07-23 06:10:10|7295.4|7292.6|7295.8|7293|7295.8|7293|7294.9|7292.1|1
1627020620000|2021-07-23 06:10:20|7295.3|7292.5|7294.4|7291.6|7295.3|7292.5|7294.4|7291.6|1
1627020630000|2021-07-23 06:10:30|7295.3|7292.5|7295.4|7292.6|7295.4|7292.6|7295.3|7292.5|1
1627020640000|2021-07-23 06:10:40|7295.3|7292.5|7295.4|7292.6|7295.4|7292.6|7295.3|7292.5|0
1627020650000|2021-07-23 06:10:50|||||||||1
1627020670000|2021-07-23 06:11:10|7295.8|7293|7296.4|7293.6|7296.4|7293.6|7295.8|7293|4
1627020680000|2021-07-23 06:11:20|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|0
1627020690000|2021-07-23 06:11:30|7297.4|7294.6|7297.3|7294.5|7297.4|7294.6|7297.3|7294.5|1
1627020700000|2021-07-23 06:11:40|7297.4|7294.6|7297.3|7294.5|7297.4|7294.6|7297.3|7294.5|1
1627020710000|2021-07-23 06:11:50|7296.9|7294.1|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|3
1627020720000|2021-07-23 06:12:00|7295.7|7292.9|7295.8|7293|7295.8|7293|7295.7|7292.9|71
1627020730000|2021-07-23 06:12:10|7296.3|7293.5|7297.4|7294.6|7297.4|7294.6|7296.3|7293.5|1
1627020740000|2021-07-23 06:12:20|7297.8|7295|7298.8|7296|7298.8|7296|7297.8|7295|1
1627020750000|2021-07-23 06:12:30|7299.2|7296.4|7301.3|7298.5|7301.3|7298.5|7299.2|7296.4|2
1627020760000|2021-07-23 06:12:40|7301.7|7298.9|7302.3|7299.5|7303.8|7301|7301.7|7298.9|6
1627020770000|2021-07-23 06:12:50|7302.4|7299.6|7302.4|7299.6|7303.3|7300.5|7302.4|7299.6|2
1627020780000|2021-07-23 06:13:00|7302.9|7300.1|7302.8|7300|7302.9|7300.1|7302.8|7300|1
1627020790000|2021-07-23 06:13:10|7301.4|7298.6|7300.9|7298.1|7301.5|7298.7|7300.9|7298.1|5
1627020800000|2021-07-23 06:13:20|7301.4|7298.6|7301.4|7298.6|7301.9|7299.1|7300.9|7298.1|10
1627020810000|2021-07-23 06:13:30|||||||||2
1627020820000|2021-07-23 06:13:40|7301.9|7299.1|7303.5|7300.7|7303.5|7300.7|7301.9|7299.1|38
1627020830000|2021-07-23 06:13:50|7304.3|7301.5|7301.9|7299.1|7304.3|7301.5|7301.9|7299.1|15
1627020840000|2021-07-23 06:14:00|7302.3|7299.5|7301.3|7298.5|7302.4|7299.6|7301.3|7298.5|4
1627020850000|2021-07-23 06:14:10|7300.9|7298.1|7300.8|7298|7300.9|7298.1|7300.8|7298|11
1627020870000|2021-07-23 06:14:30|7300.4|7297.6|7300.8|7298|7300.8|7298|7299.4|7296.6|4
1627020880000|2021-07-23 06:14:40|7301.3|7298.5|7302.4|7299.6|7302.8|7300|7301.3|7298.5|3
1627020890000|2021-07-23 06:14:50|7302.3|7299.5|7301.3|7298.5|7302.3|7299.5|7301.3|7298.5|1
1627020900000|2021-07-23 06:15:00|7300.9|7298.1|7301.3|7298.5|7301.4|7298.6|7300.9|7298.1|1
1627020910000|2021-07-23 06:15:10|7301.4|7298.6|7301.3|7298.5|7301.9|7299.1|7301|7298.2|5
1627020920000|2021-07-23 06:15:20|7301.4|7298.6|7299.9|7297.1|7301.4|7298.6|7299.9|7297.1|3
1627020930000|2021-07-23 06:15:30|7300.4|7297.6|7300.3|7297.5|7300.4|7297.6|7300.3|7297.5|2
1627020940000|2021-07-23 06:15:40|7299.5|7296.7|7299.4|7296.6|7299.5|7296.7|7299.3|7296.5|1
1627020950000|2021-07-23 06:15:50|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1627020960000|2021-07-23 06:16:00|7299.4|7296.6|7299.9|7297.1|7299.9|7297.1|7299.4|7296.6|3
1627020970000|2021-07-23 06:16:10|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|5
1627020980000|2021-07-23 06:16:20|7301.3|7298.5|7301.4|7298.6|7301.4|7298.6|7301.3|7298.5|3
1627021000000|2021-07-23 06:16:40|7301.9|7299.1|7302.4|7299.6|7302.4|7299.6|7301.9|7299.1|2
1627021010000|2021-07-23 06:16:50|7302.9|7300.1|7304.8|7302|7305.3|7302.5|7302.9|7300.1|4
1627021020000|2021-07-23 06:17:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1627021030000|2021-07-23 06:17:10|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|3
1627021040000|2021-07-23 06:17:20|7305.5|7302.7|7305.9|7303.1|7305.9|7303.1|7305.5|7302.7|0
1627021050000|2021-07-23 06:17:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7306.9|7304.1|15
1627021060000|2021-07-23 06:17:40|7307.3|7304.5|7307.8|7305|7307.8|7305|7306.9|7304.1|2
1627021070000|2021-07-23 06:17:50|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1627021080000|2021-07-23 06:18:00|7307.9|7305.1|7307.4|7304.6|7307.9|7305.1|7307.4|7304.6|3
1627021090000|2021-07-23 06:18:10|7307.3|7304.5|7307.4|7304.6|7307.4|7304.6|7307.3|7304.5|3
1627021100000|2021-07-23 06:18:20|7307.3|7304.5|7307.9|7305.1|7307.9|7305.1|7306.4|7303.6|27
1627021110000|2021-07-23 06:18:30|7308.3|7305.5|7307.4|7304.6|7308.3|7305.5|7307.4|7304.6|3
1627021120000|2021-07-23 06:18:40|7306.9|7304.1|7306.9|7304.1|7307.4|7304.6|7306.9|7304.1|1
1627021130000|2021-07-23 06:18:50|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.8|7305|1
1627021140000|2021-07-23 06:19:00|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307.7|7304.9|2
1627021170000|2021-07-23 06:19:30|7309.4|7306.6|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|5
1627021180000|2021-07-23 06:19:40|7310.5|7307.7|7311.8|7309|7312.3|7309.5|7310.5|7307.7|27
1627021190000|2021-07-23 06:19:50|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.8|7309|12
1627021200000|2021-07-23 06:20:00|7311.7|7308.9|7311.3|7308.5|7311.7|7308.9|7311.3|7308.5|2
1627021210000|2021-07-23 06:20:10|7311.4|7308.6|7311.3|7308.5|7311.4|7308.6|7311.3|7308.5|1
1627021220000|2021-07-23 06:20:20|7311.4|7308.6|7310.3|7307.5|7311.4|7308.6|7310.3|7307.5|2
1627021230000|2021-07-23 06:20:30|7309.9|7307.1|7310.9|7308.1|7311.3|7308.5|7309.9|7307.1|7
1627021240000|2021-07-23 06:20:40|||||||||1
1627021250000|2021-07-23 06:20:50|7312.3|7309.5|7311.7|7308.9|7312.3|7309.5|7311.7|7308.9|8
1627021260000|2021-07-23 06:21:00|7311.3|7308.5|7311.3|7308.5|7311.7|7308.9|7311.3|7308.5|0
1627021270000|2021-07-23 06:21:10|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|1
1627021280000|2021-07-23 06:21:20|7311.9|7309.1|7310.7|7307.9|7311.9|7309.1|7310.7|7307.9|9
1627021290000|2021-07-23 06:21:30|7309.9|7307.1|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|6
1627021300000|2021-07-23 06:21:40|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|15
1627021310000|2021-07-23 06:21:50|7312.3|7309.5|7312.4|7309.6|7312.4|7309.6|7312.3|7309.5|1
1627021320000|2021-07-23 06:22:00|7312.3|7309.5|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|2
1627021340000|2021-07-23 06:22:20|||||||||1
1627021350000|2021-07-23 06:22:30|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.3|7307.5|1
1627021360000|2021-07-23 06:22:40|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|1
1627021380000|2021-07-23 06:23:00|7310.3|7307.5|7309.9|7307.1|7310.4|7307.6|7309.9|7307.1|5
1627021390000|2021-07-23 06:23:10|7309.5|7306.7|7307.9|7305.1|7309.5|7306.7|7307.9|7305.1|5
1627021400000|2021-07-23 06:23:20|7307.4|7304.6|7307.4|7304.6|7307.9|7305.1|7307.3|7304.5|14
1627021410000|2021-07-23 06:23:30|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|2
1627021420000|2021-07-23 06:23:40|||||||||5
1627021430000|2021-07-23 06:23:50|||||||||5
1627021440000|2021-07-23 06:24:00|7306.3|7303.5|7306|7303.2|7306.4|7303.6|7305.9|7303.1|14
1627021450000|2021-07-23 06:24:10|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1627021460000|2021-07-23 06:24:20|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|5
1627021470000|2021-07-23 06:24:30|||||||||4
1627021480000|2021-07-23 06:24:40|||||||||1
1627021490000|2021-07-23 06:24:50|7307.1|7304.3|7307.3|7304.5|7307.3|7304.5|7307.1|7304.3|5
1627021500000|2021-07-23 06:25:00|||||||||2
1627021520000|2021-07-23 06:25:20|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|1
1627021530000|2021-07-23 06:25:30|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|2
1627021540000|2021-07-23 06:25:40|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627021550000|2021-07-23 06:25:50|7305.9|7303.1|7305.8|7303|7305.9|7303.1|7305.7|7302.9|3
1627021560000|2021-07-23 06:26:00|7305.4|7302.6|7306.3|7303.5|7306.3|7303.5|7305.4|7302.6|1
1627021570000|2021-07-23 06:26:10|7306.4|7303.6|7305.9|7303.1|7306.4|7303.6|7305.9|7303.1|1
1627021580000|2021-07-23 06:26:20|7305.4|7302.6|7305.4|7302.6|7305.9|7303.1|7305.4|7302.6|3
1627021610000|2021-07-23 06:26:50|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|4
1627021620000|2021-07-23 06:27:00|7305.4|7302.6|7305.9|7303.1|7305.9|7303.1|7304.9|7302.1|2
1627021630000|2021-07-23 06:27:10|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|2
1627021650000|2021-07-23 06:27:30|7306.9|7304.1|7306.3|7303.5|7306.9|7304.1|7306.3|7303.5|2
1627021660000|2021-07-23 06:27:40|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1627021670000|2021-07-23 06:27:50|7306.8|7304|7308.3|7305.5|7308.3|7305.5|7306.8|7304|5
1627021680000|2021-07-23 06:28:00|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|4
1627021690000|2021-07-23 06:28:10|7308.9|7306.1|7310.9|7308.1|7310.9|7308.1|7308.9|7306.1|2
1627021700000|2021-07-23 06:28:20|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|4
1627021710000|2021-07-23 06:28:30|||||||||3
1627021720000|2021-07-23 06:28:40|||||||||2
1627021730000|2021-07-23 06:28:50|7310.3|7307.5|7308.8|7306|7310.3|7307.5|7308.8|7306|6
1627021740000|2021-07-23 06:29:00|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|2
1627021750000|2021-07-23 06:29:10|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1627021770000|2021-07-23 06:29:30|7308.7|7304.7|7307.3|7304.5|7308.7|7304.9|7307.3|7304.5|39
1627021780000|2021-07-23 06:29:40|7307.4|7304.6|7309.3|7306.5|7310.8|7308|7307.4|7304.6|52
1627021790000|2021-07-23 06:29:50|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|1
1627021800000|2021-07-23 06:30:00|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|1
1627021810000|2021-07-23 06:30:10|||||||||1
1627021820000|2021-07-23 06:30:20|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|3
1627021840000|2021-07-23 06:30:40|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1627021850000|2021-07-23 06:30:50|7308.7|7305.9|7307.8|7305|7308.7|7305.9|7307.8|7305|5
1627021860000|2021-07-23 06:31:00|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|2
1627021880000|2021-07-23 06:31:20|||||||||2
1627021900000|2021-07-23 06:31:40|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1627021910000|2021-07-23 06:31:50|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|4
1627021920000|2021-07-23 06:32:00|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|0
1627021930000|2021-07-23 06:32:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1627021940000|2021-07-23 06:32:20|7306.4|7303.6|7308.3|7305.5|7308.9|7305.5|7306.4|7303.6|2
1627021960000|2021-07-23 06:32:40|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7308.7|7305.9|6
1627021970000|2021-07-23 06:32:50|7309.4|7306.6|7309.8|7307|7309.8|7307|7309.4|7306.6|0
1627021980000|2021-07-23 06:33:00|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|5
1627021990000|2021-07-23 06:33:10|7309.4|7306.6|7309.8|7307|7310.3|7307.5|7309.4|7306.6|3
1627022000000|2021-07-23 06:33:20|7309.9|7307.1|7310.2|7307.4|7310.3|7307.5|7309.9|7307.1|1
1627022020000|2021-07-23 06:33:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|1
1627022030000|2021-07-23 06:33:50|7310.4|7307.6|7310.8|7308|7310.8|7308|7310.4|7307.6|1
1627022040000|2021-07-23 06:34:00|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|1
1627022050000|2021-07-23 06:34:10|||||||||1
1627022060000|2021-07-23 06:34:20|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|2
1627022070000|2021-07-23 06:34:30|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|1
1627022080000|2021-07-23 06:34:40|7312.4|7309.6|7312.3|7309.5|7312.8|7310|7312.2|7309.4|1
1627022090000|2021-07-23 06:34:50|7312.2|7309.4|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|0
1627022100000|2021-07-23 06:35:00|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|2
1627022110000|2021-07-23 06:35:10|7312.2|7309.4|7310.8|7308|7312.2|7309.4|7310.8|7308|7
1627022120000|2021-07-23 06:35:20|7310.3|7307.5|7309.8|7307|7310.3|7307.5|7309.8|7307|2
1627022140000|2021-07-23 06:35:40|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|2
1627022170000|2021-07-23 06:36:10|||||||||2
1627022180000|2021-07-23 06:36:20|7309.2|7306.4|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|2
1627022190000|2021-07-23 06:36:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1627022200000|2021-07-23 06:36:40|7308.1|7305.3|7306.2|7303.4|7308.1|7305.3|7306.2|7303.4|11
1627022210000|2021-07-23 06:36:50|7305.3|7302.5|7304.3|7301.5|7305.3|7302.5|7304.3|7301.5|7
1627022220000|2021-07-23 06:37:00|||||||||6
1627022230000|2021-07-23 06:37:10|7304.2|7301.4|7304.3|7301.5|7304.3|7301.5|7304.2|7301.4|12
1627022240000|2021-07-23 06:37:20|7304.8|7302|7306.3|7303.5|7306.3|7303.5|7304.5|7301.7|36
1627022250000|2021-07-23 06:37:30|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|8
1627022260000|2021-07-23 06:37:40|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.2|7303.4|3
1627022270000|2021-07-23 06:37:50|7306.2|7303.4|7306.8|7304|7306.8|7304|7306.2|7303.4|1
1627022280000|2021-07-23 06:38:00|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|1
1627022290000|2021-07-23 06:38:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627022300000|2021-07-23 06:38:20|7306.2|7303.4|7305.8|7303|7306.2|7303.4|7305.8|7303|9
1627022310000|2021-07-23 06:38:30|7307.2|7304.4|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|15
1627022320000|2021-07-23 06:38:40|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7305.8|7303|10
1627022330000|2021-07-23 06:38:50|7305.8|7303|7303.9|7301.1|7305.8|7303|7303.8|7301|17
1627022340000|2021-07-23 06:39:00|7303.5|7300.7|7302.5|7299.7|7303.5|7300.7|7302.3|7299.5|11
1627022350000|2021-07-23 06:39:10|7302.4|7299.6|7302.3|7299.5|7302.5|7299.7|7302.3|7299.5|4
1627022360000|2021-07-23 06:39:20|7301.9|7299.1|7304.5|7301.7|7304.8|7302|7301.9|7299.1|171
1627022370000|2021-07-23 06:39:30|7304.4|7301.6|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|5
1627022380000|2021-07-23 06:39:40|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|1
1627022390000|2021-07-23 06:39:50|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|1
1627022400000|2021-07-23 06:40:00|7303.5|7300.7|7304.8|7302|7304.8|7302|7303.4|7300.6|4
1627022410000|2021-07-23 06:40:10|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627022420000|2021-07-23 06:40:20|||||||||1
1627022430000|2021-07-23 06:40:30|7304.2|7301.4|7305.3|7302.5|7305.4|7302.6|7304.2|7301.4|107
1627022440000|2021-07-23 06:40:40|7305.4|7302.6|7305.8|7303|7305.8|7303|7305.4|7302.6|1
1627022450000|2021-07-23 06:40:50|7305.7|7302.9|7305.1|7302.3|7305.7|7302.9|7305.1|7302.3|58
1627022460000|2021-07-23 06:41:00|7304.3|7301.5|7306.3|7303.5|7306.3|7303.5|7304.3|7301.5|5
1627022470000|2021-07-23 06:41:10|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|0
1627022480000|2021-07-23 06:41:20|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|6
1627022490000|2021-07-23 06:41:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|6
1627022500000|2021-07-23 06:41:40|7309.8|7307|7309.8|7307|7309.8|7307|7307.8|7305|24
1627022510000|2021-07-23 06:41:50|7309.4|7306.6|7308.4|7305.6|7309.4|7306.6|7308.4|7305.6|3
1627022520000|2021-07-23 06:42:00|7308.3|7305.5|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|1
1627022540000|2021-07-23 06:42:20|7306.8|7304|7305.3|7302.5|7306.8|7304|7305.3|7302.5|7
1627022550000|2021-07-23 06:42:30|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|0
1627022570000|2021-07-23 06:42:50|7305.4|7302.6|7304.7|7301.9|7305.5|7302.7|7304.4|7301.6|5
1627022580000|2021-07-23 06:43:00|7306.7|7303.9|7305.4|7302.6|7306.7|7303.9|7305.4|7302.6|1
1627022590000|2021-07-23 06:43:10|7305.3|7302.5|7301.3|7298.5|7305.3|7302.5|7301.3|7298.5|9
1627022600000|2021-07-23 06:43:20|7300.9|7298.1|7301.4|7298.6|7301.5|7298.7|7300.9|7298.1|2
1627022610000|2021-07-23 06:43:30|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|5
1627022620000|2021-07-23 06:43:40|7301.2|7298.4|7299.8|7297|7301.9|7299.1|7299.8|7297|15
1627022630000|2021-07-23 06:43:50|7299.3|7296.5|7300.7|7297.9|7301.2|7298.4|7298.9|7296.1|9
1627022640000|2021-07-23 06:44:00|7300.8|7298|7300.4|7297.6|7300.8|7298|7300.3|7297.5|6
1627022650000|2021-07-23 06:44:10|7300.5|7297.7|7300.9|7298.1|7300.9|7298.1|7300.5|7297.7|3
1627022670000|2021-07-23 06:44:30|7300.5|7297.7|7301.3|7298.5|7301.3|7298.5|7300.5|7297.7|2
1627022680000|2021-07-23 06:44:40|7300.9|7298.1|7301.5|7298.7|7301.5|7298.7|7300.4|7297.6|0
1627022690000|2021-07-23 06:44:50|7302.5|7299.7|7301.5|7298.7|7302.5|7299.7|7301.4|7298.6|5
1627022710000|2021-07-23 06:45:10|7302.3|7299.5|7302.5|7299.7|7302.5|7299.7|7302.3|7299.5|3
1627022720000|2021-07-23 06:45:20|7302.4|7299.6|7301.4|7298.6|7302.4|7299.6|7301.4|7298.6|2
1627022730000|2021-07-23 06:45:30|7301.3|7298.5|7302.5|7299.7|7302.5|7299.7|7300.9|7298.1|7
1627022740000|2021-07-23 06:45:40|7302.4|7299.6|7302.5|7299.7|7302.5|7299.7|7302.3|7299.5|10
1627022750000|2021-07-23 06:45:50|7302.4|7299.6|7303.5|7300.7|7303.5|7300.7|7301.4|7298.6|8
1627022760000|2021-07-23 06:46:00|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|1
1627022770000|2021-07-23 06:46:10|7302.5|7299.7|7301.3|7298.5|7302.5|7299.7|7300|7297.2|15
1627022780000|2021-07-23 06:46:20|7301.8|7299|7302.4|7299.6|7302.4|7299.6|7301.8|7299|0
1627022790000|2021-07-23 06:46:30|7302.5|7299.7|7303.3|7300.5|7303.3|7300.5|7302.4|7299.6|1
1627022800000|2021-07-23 06:46:40|7302.4|7299.6|7303.4|7300.6|7303.5|7300.7|7302.3|7299|9
1627022810000|2021-07-23 06:46:50|7303.3|7300.5|7302.4|7299.6|7303.3|7300.5|7302.4|7299.6|7
1627022820000|2021-07-23 06:47:00|7302|7299.2|7299.5|7296.7|7302.5|7299.7|7299.5|7296.7|27
1627022830000|2021-07-23 06:47:10|7299.4|7296.6|7298.4|7295.6|7299.4|7296.6|7298.3|7295.5|10
1627022840000|2021-07-23 06:47:20|7298.5|7295.7|7301.5|7298.7|7301.5|7298.7|7298.4|7295.6|17
1627022850000|2021-07-23 06:47:30|7301.4|7298.6|7301.5|7298.7|7301.5|7298.7|7301|7298.2|3
1627022860000|2021-07-23 06:47:40|7301.4|7298.6|7300.5|7297.7|7301.4|7298.6|7300.4|7297.6|4
1627022870000|2021-07-23 06:47:50|7300.4|7297.6|7300|7297.2|7300.4|7297.6|7300|7297.2|0
1627022880000|2021-07-23 06:48:00|7299.9|7297.1|7299.4|7296.6|7301|7298.2|7299.4|7296.6|114
1627022890000|2021-07-23 06:48:10|7298.9|7296.1|7297|7294.2|7298.9|7296.1|7297|7294.2|11
1627022900000|2021-07-23 06:48:20|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7295.5|7292.7|6
1627022910000|2021-07-23 06:48:30|7295.5|7292.7|7295.5|7292.7|7296|7293.2|7295.5|7292.7|10
1627022920000|2021-07-23 06:48:40|7295.4|7292.6|7296|7293.2|7296.8|7294|7294|7291.2|23
1627022930000|2021-07-23 06:48:50|7296.4|7293.6|7296.5|7293.7|7296.5|7293.7|7295.9|7293.1|7
1627022940000|2021-07-23 06:49:00|7296.4|7293.6|7296.6|7293.8|7296.6|7293.8|7296.4|7293.6|3
1627022950000|2021-07-23 06:49:10|7296.9|7294.1|7297.1|7294.3|7297.1|7294.3|7296.5|7293.7|0
1627022960000|2021-07-23 06:49:20|7298.1|7295.3|7298.9|7296.1|7298.9|7296.1|7298.1|7295.3|1
1627022970000|2021-07-23 06:49:30|7299.3|7296.5|7298.5|7295.7|7299.3|7296.5|7298.4|7295.6|1
1627022980000|2021-07-23 06:49:40|7298.9|7296.1|7297.5|7294.7|7298.9|7296.1|7297.3|7294.5|3
1627022990000|2021-07-23 06:49:50|7296.7|7293.9|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|4
1627023000000|2021-07-23 06:50:00|||||||||4
1627023010000|2021-07-23 06:50:10|7296.9|7294.1|7298.3|7295.5|7298.5|7295.7|7296.9|7294.1|4
1627023020000|2021-07-23 06:50:20|7297.5|7294.7|7296.9|7294.1|7297.5|7294.7|7295.9|7293|14
1627023030000|2021-07-23 06:50:30|7297|7294.2|7297.4|7294.6|7297.5|7294.7|7297|7294.2|9
1627023040000|2021-07-23 06:50:40|7296.5|7293.7|7297.4|7294.6|7297.4|7294.6|7295.9|7293.1|29
1627023050000|2021-07-23 06:50:50|7297.3|7294.5|7295.4|7292.6|7297.4|7294.6|7295.4|7292.6|13
1627023060000|2021-07-23 06:51:00|7295.3|7292.5|7296.5|7293.7|7296.5|7293.7|7295.3|7292.5|5
1627023070000|2021-07-23 06:51:10|7296.9|7294.1|7296.5|7293.7|7296.9|7294.1|7296.4|7293.6|1
1627023080000|2021-07-23 06:51:20|7296.9|7294.1|7297.8|7295|7297.8|7295|7296.9|7294.1|12
1627023090000|2021-07-23 06:51:30|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7298.4|7295.6|2
1627023100000|2021-07-23 06:51:40|7298.5|7295.7|7298.3|7295.5|7298.5|7295.7|7297.4|7294.6|4
1627023110000|2021-07-23 06:51:50|7298.9|7296.1|7298.5|7295.7|7298.9|7296.1|7298.5|7295.7|4
1627023120000|2021-07-23 06:52:00|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|2
1627023130000|2021-07-23 06:52:10|7298.3|7295.5|7298.5|7295.7|7298.9|7296.1|7297.9|7295.1|13
1627023140000|2021-07-23 06:52:20|7298.4|7295.6|7296.5|7293.7|7298.4|7295.6|7296.5|7293.7|5
1627023150000|2021-07-23 06:52:30|7296.4|7293.6|7295.5|7292.7|7297.4|7294.6|7294.9|7292.1|34
1627023160000|2021-07-23 06:52:40|7296.4|7293.6|7296.9|7294.1|7296.9|7294.1|7294.9|7292.1|19
1627023170000|2021-07-23 06:52:50|7297.4|7294.6|7296.4|7293.6|7297.4|7294.6|7296.4|7293.6|3
1627023180000|2021-07-23 06:53:00|7296.3|7293.5|7296.5|7293.7|7296.9|7294.1|7296.3|7293.5|6
1627023190000|2021-07-23 06:53:10|7296.4|7293.6|7296.4|7293.6|7296.5|7293.7|7296.3|7293.5|5
1627023200000|2021-07-23 06:53:20|7296.5|7293.7|7297.5|7294.7|7297.5|7294.7|7296.5|7293.7|2
1627023210000|2021-07-23 06:53:30|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|5
1627023220000|2021-07-23 06:53:40|7296.9|7294.1|7296.5|7293.7|7297.5|7294.7|7295.9|7293.1|52
1627023230000|2021-07-23 06:53:50|7296.4|7293.6|7297.3|7294.5|7297.4|7294.6|7296.3|7293.5|2
1627023240000|2021-07-23 06:54:00|7297.4|7294.6|7296.9|7294.1|7297.4|7294.6|7296.9|7294.1|30
1627023250000|2021-07-23 06:54:10|7296.8|7294|7295.3|7292.5|7297.9|7295.1|7294.9|7292.1|23
1627023260000|2021-07-23 06:54:20|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|1
1627023270000|2021-07-23 06:54:30|7296.3|7293.5|7296.9|7294.1|7296.9|7294.1|7295.5|7292.7|8
1627023280000|2021-07-23 06:54:40|7296.8|7294|7297.4|7294.6|7297.4|7294.6|7296.3|7293.5|2
1627023290000|2021-07-23 06:54:50|7297.3|7294.5|7297.4|7294.6|7297.4|7294.6|7297.3|7294.5|1
1627023300000|2021-07-23 06:55:00|7297.3|7294.5|7297.4|7294.6|7297.4|7294.6|7297.3|7294.5|2
1627023310000|2021-07-23 06:55:10|7297.3|7294.5|7297.5|7294.7|7297.5|7294.7|7297.3|7294.5|10
1627023320000|2021-07-23 06:55:20|7297.4|7294.6|7298.4|7295.6|7298.4|7295.6|7297.3|7294.5|11
1627023330000|2021-07-23 06:55:30|7298.3|7295.5|7297.3|7294.5|7298.3|7295.5|7297.3|7294.5|1
1627023340000|2021-07-23 06:55:40|7297.4|7294.6|7296.3|7293.5|7297.4|7294.6|7296.3|7293.5|3
1627023360000|2021-07-23 06:56:00|7295.5|7292.7|7295.4|7292.6|7295.9|7293.1|7295.3|7292.5|23
1627023370000|2021-07-23 06:56:10|7295.5|7292.7|7298.9|7296.1|7298.9|7296.1|7295.5|7292.7|7
1627023380000|2021-07-23 06:56:20|7298.5|7295.7|7298.3|7295.5|7298.5|7295.7|7298|7295.2|6
1627023390000|2021-07-23 06:56:30|7298.4|7295.6|7297.5|7294.7|7298.4|7295.6|7297.3|7294.5|7
1627023400000|2021-07-23 06:56:40|7297.4|7294.6|7297.3|7294.5|7297.5|7294.7|7297.3|7294.5|2
1627023410000|2021-07-23 06:56:50|7297|7294.2|7297.4|7294.6|7297.5|7294.7|7296.9|7294.1|1
1627023420000|2021-07-23 06:57:00|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.4|7294.6|9
1627023430000|2021-07-23 06:57:10|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|6
1627023440000|2021-07-23 06:57:20|7297.5|7294.7|7297.4|7294.6|7297.5|7294.7|7297.4|7294.6|8
1627023450000|2021-07-23 06:57:30|7297.5|7294.7|7297.5|7294.7|7298|7295.2|7297.5|7294.7|9
1627023460000|2021-07-23 06:57:40|7297.4|7294.6|7297.9|7295.1|7298|7295.2|7297.4|7294.6|6
1627023470000|2021-07-23 06:57:50|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|0
1627023480000|2021-07-23 06:58:00|7299.3|7296.5|7300|7297.2|7300|7297.2|7299|7296.2|3
1627023490000|2021-07-23 06:58:10|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|7
1627023500000|2021-07-23 06:58:20|7301.5|7298.7|7302|7299.2|7302|7299.2|7301.5|7298.7|2
1627023510000|2021-07-23 06:58:30|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1627023520000|2021-07-23 06:58:40|7301.6|7298.8|7302.5|7299.7|7302.5|7299.7|7301.6|7298.8|2
1627023530000|2021-07-23 06:58:50|7302.4|7299.6|7301.5|7298.7|7302.4|7299.6|7301.5|7298.7|0
1627023540000|2021-07-23 06:59:00|7302.1|7299.3|7302.6|7299.8|7303|7300.2|7302|7299.2|7
1627023550000|2021-07-23 06:59:10|7303|7300.2|7304.5|7301.7|7305.1|7302.3|7303|7300.2|10
1627023560000|2021-07-23 06:59:20|7305|7302.2|7306.4|7303.6|7306.5|7303.7|7305|7302.2|52
1627023570000|2021-07-23 06:59:30|7306|7303.2|7305.9|7303.1|7306.3|7303.5|7305.4|7302.6|19
1627023580000|2021-07-23 06:59:40|7305.6|7302.8|7305|7302.2|7306|7303.2|7305|7302.2|1
1627023590000|2021-07-23 06:59:50|7305.1|7302.3|7305|7302.2|7305.5|7302.7|7305|7302.2|14
1627023600000|2021-07-23 07:00:00|7305.2|7302.4|7309.4|7306.6|7311.5|7308.7|7305.2|7302.4|31
1627023610000|2021-07-23 07:00:10|7309.2|7306.4|7309.4|7306.6|7311.4|7308.6|7309.2|7306.4|47
1627023620000|2021-07-23 07:00:20|7309|7306.2|7304.6|7301.8|7309|7306.2|7304.6|7301.8|130
1627023630000|2021-07-23 07:00:30|7304.7|7301.9|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|12
1627023640000|2021-07-23 07:00:40|7305.1|7302.3|7304.6|7301.8|7305.5|7302.7|7304.6|7301.8|7
1627023650000|2021-07-23 07:00:50|7305|7302.2|7305.1|7302.3|7305.1|7302.3|7305|7302.2|2
1627023660000|2021-07-23 07:01:00|7305.6|7302.8|7309.5|7306.7|7310|7307.2|7305.6|7302.8|93
1627023670000|2021-07-23 07:01:10|7308.6|7305.8|7308|7305.2|7308.6|7305.8|7308|7305.2|4
1627023680000|2021-07-23 07:01:20|7307.5|7304.7|7308.4|7305.6|7308.5|7305.7|7307|7304.2|15
1627023690000|2021-07-23 07:01:30|7307.6|7304.8|7308.6|7305.8|7309.1|7306.3|7307.6|7304.8|3
1627023700000|2021-07-23 07:01:40|7309.1|7306.3|7308|7305.2|7309.1|7306.3|7308|7305.2|30
1627023710000|2021-07-23 07:01:50|7306.6|7303.8|7304.6|7301.8|7306.6|7303.8|7304.6|7301.8|3
1627023720000|2021-07-23 07:02:00|7304.2|7301.4|7304.6|7301.8|7304.6|7301.8|7304.2|7301.4|49
1627023730000|2021-07-23 07:02:10|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|10
1627023740000|2021-07-23 07:02:20|7305.1|7302.3|7306.5|7303.7|7307.6|7304.8|7305.1|7302.3|7
1627023750000|2021-07-23 07:02:30|7305.5|7302.7|7305.1|7302.3|7305.7|7302.9|7305.1|7302.3|22
1627023760000|2021-07-23 07:02:40|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|1
1627023770000|2021-07-23 07:02:50|7305.2|7302.4|7304.7|7301.9|7306.5|7303.7|7304.6|7301.8|40
1627023780000|2021-07-23 07:03:00|7304.2|7301.4|7304.6|7301.8|7305|7302.2|7304.2|7301.4|21
1627023790000|2021-07-23 07:03:10|7305|7302.2|7304.6|7301.8|7305|7302.2|7304.6|7301.8|33
1627023800000|2021-07-23 07:03:20|7305.1|7302.3|7306.6|7303.8|7307.6|7304.8|7305.1|7302.3|6
1627023810000|2021-07-23 07:03:30|7306.2|7303.4|7305.7|7302.9|7306.2|7303.4|7305.1|7302.3|1
1627023820000|2021-07-23 07:03:40|7305.6|7302.8|7304.7|7301.9|7305.6|7302.8|7304.6|7301.8|1
1627023830000|2021-07-23 07:03:50|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|0
1627023840000|2021-07-23 07:04:00|7305.6|7302.8|7304.7|7301.9|7305.6|7302.8|7304.6|7301.8|5
1627023850000|2021-07-23 07:04:10|7304.6|7301.8|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|0
1627023860000|2021-07-23 07:04:20|7305.2|7302.4|7306.6|7303.8|7306.7|7303.9|7305.2|7302.4|2
1627023870000|2021-07-23 07:04:30|7306.7|7303.9|7308.6|7305.8|7308.6|7305.8|7306.7|7303.9|2
1627023880000|2021-07-23 07:04:40|7309|7306.2|7309.1|7306.3|7309.2|7306.4|7309|7306.2|13
1627023890000|2021-07-23 07:04:50|7309.6|7306.8|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|30
1627023900000|2021-07-23 07:05:00|7309.6|7306.8|7316.6|7313.8|7316.6|7313.8|7309.1|7306.3|119
1627023910000|2021-07-23 07:05:10|7316.5|7313.7|7317.7|7314.9|7318.2|7315.4|7316|7313.2|68
1627023920000|2021-07-23 07:05:20|7318|7315.2|7317.6|7314.8|7318.6|7315.8|7316.1|7313.3|64
1627023930000|2021-07-23 07:05:30|7317.5|7314.7|7321.8|7319|7322.7|7319.9|7317.1|7314.3|1099
1627023940000|2021-07-23 07:05:40|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|147
1627023950000|2021-07-23 07:05:50|7320.4|7317.6|7319.3|7316.5|7320.7|7317.9|7319.1|7316.3|23
1627023960000|2021-07-23 07:06:00|7319.6|7316.8|7318.8|7316|7319.7|7316.9|7318.2|7315.4|22
1627023970000|2021-07-23 07:06:10|7319.2|7316.4|7318.2|7315.4|7319.2|7316.4|7318.2|7315.4|9
1627023980000|2021-07-23 07:06:20|7318.1|7315.3|7317.7|7314.9|7318.1|7315.3|7317.6|7314.8|10
1627023990000|2021-07-23 07:06:30|7317.8|7315|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|10
1627024000000|2021-07-23 07:06:40|7317.8|7315|7317.8|7315|7318.3|7315.5|7317.7|7314.9|6
1627024010000|2021-07-23 07:06:50|7317.9|7315.1|7316.9|7314.1|7318|7315.2|7316.8|7314|9
1627024020000|2021-07-23 07:07:00|7316.4|7313.6|7320.3|7317.5|7320.6|7317.8|7316.4|7313.6|10
1627024030000|2021-07-23 07:07:10|7321.2|7318.4|7321.3|7318.5|7321.8|7319|7321.2|7318.4|28
1627024040000|2021-07-23 07:07:20|7321.4|7318.6|7320.9|7318.1|7321.4|7318.6|7320.8|7318|30
1627024050000|2021-07-23 07:07:30|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7320.8|7318|1
1627024060000|2021-07-23 07:07:40|7321.4|7318.6|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|5
1627024070000|2021-07-23 07:07:50|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|5
1627024080000|2021-07-23 07:08:00|7320.4|7317.6|7320.3|7317.5|7320.9|7318.1|7320.3|7317.5|8
1627024090000|2021-07-23 07:08:10|7319.8|7317|7319.3|7316.5|7319.8|7317|7319.3|7316.5|15
1627024100000|2021-07-23 07:08:20|7319.8|7317|7320.8|7318|7320.9|7318.1|7319.8|7317|2
1627024110000|2021-07-23 07:08:30|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1627024120000|2021-07-23 07:08:40|7320.8|7318|7320.9|7318.1|7321.3|7318.5|7320.8|7318|1
1627024130000|2021-07-23 07:08:50|7321.3|7318.5|7324.8|7322|7325.3|7322.5|7321.2|7318.4|24
1627024150000|2021-07-23 07:09:10|7324|7321.2|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|7
1627024160000|2021-07-23 07:09:20|7324.2|7321.4|7324.3|7321.5|7324.4|7321.6|7324.2|7321.4|6
1627024170000|2021-07-23 07:09:30|7325.3|7322.5|7327.2|7324.4|7327.3|7324.5|7325.2|7322.4|43
1627024180000|2021-07-23 07:09:40|7326.9|7324.1|7326.9|7324.1|7328.3|7325.5|7326.4|7323.6|25
1627024190000|2021-07-23 07:09:50|7327.4|7324.6|7326.3|7323.5|7327.9|7325.1|7326.3|7323.5|3
1627024200000|2021-07-23 07:10:00|7326.4|7323.6|7330.3|7327.5|7330.3|7327.5|7326.4|7323.4|108
1627024210000|2021-07-23 07:10:10|7329.8|7327|7328.8|7326|7329.9|7327.1|7328.2|7325.4|19
1627024220000|2021-07-23 07:10:20|7328.3|7325.5|7327.3|7324.5|7328.8|7326|7327.2|7324.4|6
1627024230000|2021-07-23 07:10:30|7327.2|7324.4|7326.8|7324|7328.4|7325.6|7326.8|7324|67
1627024240000|2021-07-23 07:10:40|7327.3|7324.5|7325.9|7323.1|7327.3|7324.5|7325.9|7323.1|22
1627024250000|2021-07-23 07:10:50|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.2|7323.4|3
1627024260000|2021-07-23 07:11:00|7325.4|7322.6|7324.2|7321.4|7325.4|7322.6|7324.2|7321.4|14
1627024270000|2021-07-23 07:11:10|7324.4|7321.6|7324.7|7321.9|7324.8|7322|7323.8|7321|21
1627024280000|2021-07-23 07:11:20|7323.8|7321|7323.8|7321|7324.2|7321.4|7323.3|7320.5|4
1627024290000|2021-07-23 07:11:30|7323.9|7321.1|7325.7|7322.9|7325.8|7323|7323.9|7321.1|18
1627024300000|2021-07-23 07:11:40|7325.8|7323|7325.7|7322.9|7325.8|7323|7325.7|7322.9|0
1627024310000|2021-07-23 07:11:50|7325.8|7323|7326.3|7323.5|7326.3|7323.5|7325.8|7323|8
1627024320000|2021-07-23 07:12:00|7326.2|7323.4|7324.8|7322|7326.2|7323.4|7324.7|7321.9|5
1627024330000|2021-07-23 07:12:10|7324.9|7322.1|7326.3|7323.5|7326.3|7323.5|7324.9|7322.1|0
1627024340000|2021-07-23 07:12:20|7326.4|7323.6|7326.8|7324|7326.8|7324|7326.3|7323.5|1
1627024350000|2021-07-23 07:12:30|||||||||1
1627024360000|2021-07-23 07:12:40|7327.2|7324.4|7328.8|7326|7329.3|7326.5|7327.2|7324.4|14
1627024370000|2021-07-23 07:12:50|7328.9|7326.1|7329.3|7326.5|7329.3|7326.5|7328.9|7326.1|0
1627024380000|2021-07-23 07:13:00|7329.2|7326.4|7328.9|7326.1|7329.2|7326.4|7328.2|7325.4|34
1627024390000|2021-07-23 07:13:10|7329.7|7326.9|7327.7|7324.9|7329.7|7326.9|7327.7|7324.9|7
1627024400000|2021-07-23 07:13:20|7327.6|7324.8|7327.7|7324.9|7328.2|7325.4|7326.4|7323.6|1
1627024410000|2021-07-23 07:13:30|7327.8|7325|7330.3|7327.5|7330.4|7327.6|7327.8|7325|60
1627024420000|2021-07-23 07:13:40|7330.4|7327.6|7332.3|7329.5|7332.8|7330|7330.3|7327.5|9
1627024430000|2021-07-23 07:13:50|7331.3|7328.5|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|3
1627024440000|2021-07-23 07:14:00|7331.8|7329|7331.9|7329.1|7332.4|7329.6|7331.8|7329|4
1627024450000|2021-07-23 07:14:10|7331.8|7329|7331.3|7328.5|7331.8|7329|7331.3|7328.5|1
1627024460000|2021-07-23 07:14:20|7331.2|7328.4|7331.3|7328.5|7331.3|7328.5|7330.8|7328|28
1627024470000|2021-07-23 07:14:30|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.8|7328|4
1627024480000|2021-07-23 07:14:40|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.8|7328|3
1627024490000|2021-07-23 07:14:50|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.8|7328|2
1627024500000|2021-07-23 07:15:00|7330.8|7328|7329.2|7326.4|7330.8|7328|7328.8|7326|16
1627024510000|2021-07-23 07:15:10|7328.8|7326|7329.8|7327|7329.8|7327|7328.8|7326|0
1627024520000|2021-07-23 07:15:20|7330.3|7327.5|7329.8|7327|7330.3|7327.5|7328.8|7326|63
1627024530000|2021-07-23 07:15:30|7330.8|7328|7330.3|7327.5|7331.1|7328.3|7330.3|7327.5|34
1627024540000|2021-07-23 07:15:40|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|5
1627024550000|2021-07-23 07:15:50|7331.2|7328.4|7331.2|7328.4|7331.3|7328.5|7330.8|7328|3
1627024560000|2021-07-23 07:16:00|7330.8|7328|7330.3|7327.5|7330.8|7328|7330.3|7327.5|8
1627024570000|2021-07-23 07:16:10|7329.8|7327|7328.8|7326|7329.8|7327|7328.8|7326|13
1627024580000|2021-07-23 07:16:20|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.2|7326.4|27
1627024590000|2021-07-23 07:16:30|7329.7|7326.9|7330.7|7327.9|7330.7|7327.9|7329.7|7326.9|7
1627024600000|2021-07-23 07:16:40|7330.8|7328|7329.8|7327|7330.8|7328|7329.8|7327|1
1627024610000|2021-07-23 07:16:50|7329.7|7326.9|7331.3|7328.5|7331.3|7328.5|7329.3|7326.5|102
1627024620000|2021-07-23 07:17:00|7331.2|7328.4|7329.8|7327|7331.2|7328.4|7329.8|7327|3
1627024630000|2021-07-23 07:17:10|7330.3|7327.5|7330.8|7328|7330.8|7328|7329.3|7326.5|2
1627024640000|2021-07-23 07:17:20|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|4
1627024650000|2021-07-23 07:17:30|7329.8|7327|7329.3|7326.5|7329.8|7327|7328.8|7326|46
1627024660000|2021-07-23 07:17:40|7329.2|7326.4|7328.3|7325.5|7329.2|7326.4|7328.3|7325.5|8
1627024670000|2021-07-23 07:17:50|7327.5|7324.7|7326.3|7323.5|7327.5|7324.7|7326.3|7323.4|20
1627024680000|2021-07-23 07:18:00|7326.8|7324|7324.3|7321.5|7326.8|7324|7323.7|7320.9|22
1627024690000|2021-07-23 07:18:10|7326.2|7323.4|7326.8|7324|7326.8|7324|7326.2|7323.4|1
1627024700000|2021-07-23 07:18:20|7328.3|7325.5|7327.7|7324.9|7328.3|7325.5|7327.3|7324.5|13
1627024710000|2021-07-23 07:18:30|7326.8|7324|7328.3|7325.5|7328.3|7325.5|7326.8|7324|7
1627024720000|2021-07-23 07:18:40|7326.3|7323.5|7326.7|7323.9|7326.7|7323.9|7326.3|7323.5|36
1627024730000|2021-07-23 07:18:50|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|4
1627024740000|2021-07-23 07:19:00|7327.3|7324.5|7327.2|7324.4|7327.3|7324.5|7326.7|7323.9|6
1627024750000|2021-07-23 07:19:10|7326.8|7324|7326.7|7323.9|7327.2|7324.4|7326.7|7323.9|1
1627024770000|2021-07-23 07:19:30|7326.3|7323.5|7325.8|7323|7326.3|7323.5|7325.7|7322.9|2
1627024780000|2021-07-23 07:19:40|7325.7|7322.9|7327.3|7324.5|7327.3|7324.5|7325.7|7322.9|78
1627024790000|2021-07-23 07:19:50|7327.9|7325.1|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|29
1627024800000|2021-07-23 07:20:00|7327.9|7325.1|7328.3|7325.5|7328.8|7326|7327.9|7325.1|20
1627024810000|2021-07-23 07:20:10|7328.8|7326|7329.7|7326.9|7329.8|7327|7328.8|7326|4
1627024820000|2021-07-23 07:20:20|7330.2|7327.4|7331.3|7328.5|7331.3|7328.5|7330.2|7327.4|1
1627024830000|2021-07-23 07:20:30|7331.7|7328.9|7332.7|7329.9|7332.7|7329.9|7331.7|7328.9|12
1627024840000|2021-07-23 07:20:40|7333.3|7330.5|7332.7|7329.9|7333.3|7330.5|7332.7|7329.9|70
1627024850000|2021-07-23 07:20:50|7332.8|7330|7332.7|7329.9|7333.2|7330.4|7332.2|7329.4|3
1627024860000|2021-07-23 07:21:00|7332.3|7329.5|7330.7|7327.9|7332.3|7329.5|7330.7|7327.9|11
1627024870000|2021-07-23 07:21:10|7330.2|7327.4|7328.7|7325.9|7330.2|7327.4|7328.7|7325.9|0
1627024880000|2021-07-23 07:21:20|7328.4|7325.6|7327.7|7324.9|7329.7|7326.9|7327.7|7324.9|6
1627024890000|2021-07-23 07:21:30|7328.2|7325.4|7328.2|7325.4|7328.3|7325.5|7327.3|7324.5|5
1627024900000|2021-07-23 07:21:40|7327.7|7324.9|7327.3|7324.5|7328.2|7325.4|7327.3|7324.5|3
1627024910000|2021-07-23 07:21:50|7326.7|7323.9|7328.3|7325.5|7328.3|7325.5|7326.3|7323.5|6
1627024920000|2021-07-23 07:22:00|7328.4|7325.6|7328.7|7325.9|7328.7|7325.9|7328.4|7325.6|0
1627024930000|2021-07-23 07:22:10|7328.4|7325.6|7329.8|7327|7329.8|7327|7328.4|7325.6|2
1627024940000|2021-07-23 07:22:20|7328.8|7326|7329.8|7327|7329.8|7327|7328.8|7326|1
1627024950000|2021-07-23 07:22:30|7329.7|7326.9|7328.3|7325.5|7329.8|7327|7328.3|7325.5|2
1627024960000|2021-07-23 07:22:40|7328.8|7326|7329.8|7327|7329.8|7327|7328.8|7326|3
1627024970000|2021-07-23 07:22:50|7330.2|7327.4|7331.9|7329.1|7331.9|7329.1|7330.2|7327.4|12
1627024980000|2021-07-23 07:23:00|7332.3|7329.5|7332.2|7329.4|7332.8|7330|7331.9|7329.1|6
1627024990000|2021-07-23 07:23:10|7332.3|7329.5|7332.2|7329.4|7332.3|7329.5|7331.8|7329|1
1627025000000|2021-07-23 07:23:20|7332.4|7329.6|7332.2|7329.4|7332.8|7330|7332.2|7329.4|12
1627025010000|2021-07-23 07:23:30|7332.8|7330|7331.8|7329|7332.8|7330|7330.6|7327.8|27
1627025020000|2021-07-23 07:23:40|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7332.2|7329.4|3
1627025030000|2021-07-23 07:23:50|7332.2|7329.4|7332.7|7329.9|7332.8|7330|7332.2|7329.4|2
1627025040000|2021-07-23 07:24:00|7332.8|7330|7331.7|7328.9|7333.3|7330.5|7331.7|7328.9|13
1627025050000|2021-07-23 07:24:10|7331.8|7329|7330.3|7327.5|7332.3|7329.5|7329.8|7327|59
1627025060000|2021-07-23 07:24:20|7330.7|7327.9|7329.8|7327|7331.1|7328.3|7329.7|7326.9|11
1627025070000|2021-07-23 07:24:30|7330.2|7327.4|7330.7|7327.9|7330.7|7327.9|7330.2|7327.4|1
1627025080000|2021-07-23 07:24:40|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|0
1627025090000|2021-07-23 07:24:50|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7329.2|7326.4|15
1627025100000|2021-07-23 07:25:00|7329.6|7326.8|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|3
1627025110000|2021-07-23 07:25:10|7329.1|7326.3|7328.2|7325.4|7329.1|7326.3|7328.2|7325.4|0
1627025120000|2021-07-23 07:25:20|7328.1|7325.3|7327.7|7324.9|7328.1|7325.3|7327.7|7324.9|1
1627025130000|2021-07-23 07:25:30|7327.3|7324.5|7328.1|7325.3|7328.1|7325.3|7326.8|7324|12
1627025140000|2021-07-23 07:25:40|||||||||23
1627025150000|2021-07-23 07:25:50|7328.6|7325.8|7326.1|7323.3|7328.6|7325.8|7325.7|7322.9|63
1627025160000|2021-07-23 07:26:00|7327.1|7324.3|7326.7|7323.9|7327.1|7324.3|7326.6|7323.8|18
1627025170000|2021-07-23 07:26:10|7327.2|7324.4|7326.2|7323.4|7327.2|7324.4|7326.1|7323.3|92
1627025180000|2021-07-23 07:26:20|7326.1|7323.3|7326.1|7323.3|7326.2|7323.4|7326.1|7323.3|0
1627025190000|2021-07-23 07:26:30|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|2
1627025200000|2021-07-23 07:26:40|||||||||12
1627025210000|2021-07-23 07:26:50|7326.7|7323.9|7326.2|7323.4|7326.7|7323.9|7326.1|7323.3|1
1627025220000|2021-07-23 07:27:00|7326.1|7323.3|7326.8|7324|7326.8|7324|7326.1|7323.3|2
1627025230000|2021-07-23 07:27:10|7327.4|7324.6|7328.2|7325.4|7328.2|7325.4|7327.4|7324.6|11
1627025240000|2021-07-23 07:27:20|7328.3|7325.5|7329.7|7326.9|7329.8|7327|7328.3|7325.5|1
1627025250000|2021-07-23 07:27:30|7329.5|7326.7|7329.8|7327|7329.8|7327|7329.1|7326.3|3
1627025260000|2021-07-23 07:27:40|7330.3|7327.5|7330.7|7327.9|7330.8|7328|7330.3|7327.5|0
1627025270000|2021-07-23 07:27:50|7330.2|7327.4|7329.2|7326.4|7330.2|7327.4|7329.1|7326.3|4
1627025280000|2021-07-23 07:28:00|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|3
1627025290000|2021-07-23 07:28:10|7329.3|7326.5|7329.8|7327|7329.8|7327|7329.1|7326.3|2
1627025300000|2021-07-23 07:28:20|7329.9|7327.1|7329.8|7327|7330.8|7328|7329.7|7326.9|0
1627025310000|2021-07-23 07:28:30|7330.7|7327.9|7330.7|7327.9|7331.2|7328.4|7330.7|7327.9|1
1627025320000|2021-07-23 07:28:40|7330.8|7328|7330.7|7327.9|7330.8|7328|7330.7|7327.9|5
1627025330000|2021-07-23 07:28:50|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|6
1627025340000|2021-07-23 07:29:00|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|2
1627025350000|2021-07-23 07:29:10|7329.3|7326.5|7328.1|7325.3|7329.7|7326.9|7327.7|7324.9|162
1627025360000|2021-07-23 07:29:20|7327.7|7324.9|7327|7324.2|7327.7|7324.9|7324.3|7321.5|254
1627025370000|2021-07-23 07:29:30|7326.6|7323.8|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|1
1627025380000|2021-07-23 07:29:40|7327.7|7324.9|7329|7326.2|7329|7326.2|7327.7|7324.9|3
1627025390000|2021-07-23 07:29:50|7328.9|7326.1|7326.6|7323.8|7328.9|7326.1|7326.6|7323.8|0
1627025400000|2021-07-23 07:30:00|7327.9|7325.1|7331.8|7329|7332.2|7329.4|7327.9|7325.1|33
1627025410000|2021-07-23 07:30:10|7331.7|7328.9|7329.6|7326.8|7331.7|7328.9|7329.2|7326.4|33
1627025420000|2021-07-23 07:30:20|7329.2|7326.4|7330.2|7327.4|7330.2|7327.4|7329.2|7326.4|5
1627025430000|2021-07-23 07:30:30|7330.6|7327.8|7330.6|7327.8|7330.7|7327.9|7330.6|7327.8|0
1627025440000|2021-07-23 07:30:40|7331.1|7328.3|7332.5|7329.7|7332.6|7329.8|7331.1|7328.3|2
1627025450000|2021-07-23 07:30:50|7332.1|7329.3|7331.2|7328.4|7332.7|7329.9|7331.1|7328.3|11
1627025460000|2021-07-23 07:31:00|7331.6|7328.8|7330.1|7327.3|7331.6|7328.8|7328.7|7325.9|6
1627025470000|2021-07-23 07:31:10|7330.6|7327.8|7330.5|7327.7|7330.6|7327.8|7330.5|7327.7|4
1627025480000|2021-07-23 07:31:20|7331.1|7328.3|7332.1|7329.3|7332.1|7329.3|7331.1|7328.3|28
1627025490000|2021-07-23 07:31:30|7332.3|7329.5|7333.1|7330.3|7333.1|7330.3|7332.3|7329.5|42
1627025500000|2021-07-23 07:31:40|7331.1|7328.3|7329|7326.2|7331.1|7328.3|7329|7326.2|47
1627025510000|2021-07-23 07:31:50|7328.9|7326.1|7329.1|7326.3|7329.1|7326.3|7328.5|7325.7|8
1627025520000|2021-07-23 07:32:00|7328.6|7325.8|7327|7324.2|7328.6|7325.8|7327|7324.2|3
1627025530000|2021-07-23 07:32:10|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327|7324.2|0
1627025540000|2021-07-23 07:32:20|7327|7324.2|7327.1|7324.3|7327.6|7324.8|7327|7324.2|42
1627025550000|2021-07-23 07:32:30|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|9
1627025560000|2021-07-23 07:32:40|7327.6|7324.8|7327.5|7324.7|7327.6|7324.8|7327.5|7324.7|6
1627025570000|2021-07-23 07:32:50|7326.7|7323.9|7325.6|7322.8|7326.7|7323.9|7325.6|7322.8|5
1627025580000|2021-07-23 07:33:00|7325.5|7322.7|7324.5|7321.7|7325.5|7322.7|7323.5|7320.7|33
1627025590000|2021-07-23 07:33:10|7324.1|7321.3|7321.5|7318.7|7324.1|7321.3|7321.5|7318.7|6
1627025600000|2021-07-23 07:33:20|7321.6|7318.8|7317.5|7314.7|7321.6|7318.8|7316.5|7313.7|47
1627025610000|2021-07-23 07:33:30|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|8
1627025620000|2021-07-23 07:33:40|7317.6|7314.8|7318|7315.2|7318.1|7315.3|7317.5|7314.7|53
1627025630000|2021-07-23 07:33:50|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7315.5|7312.7|9
1627025640000|2021-07-23 07:34:00|7316.5|7313.7|7312.4|7309.6|7316.5|7313.7|7311.1|7308.3|43
1627025650000|2021-07-23 07:34:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|3
1627025670000|2021-07-23 07:34:30|7312|7309.2|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|3
1627025680000|2021-07-23 07:34:40|7310.5|7307.7|7309|7306.2|7310.6|7307.8|7307.1|7304.3|23
1627025690000|2021-07-23 07:34:50|7309.1|7306.3|7311.6|7308.8|7312.1|7309.3|7309.1|7306.3|15
1627025700000|2021-07-23 07:35:00|7312|7309.2|7312.5|7309.7|7313.9|7311.1|7312|7309.2|29
1627025710000|2021-07-23 07:35:10|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.5|7309.7|1
1627025720000|2021-07-23 07:35:20|7313.5|7310.7|7314.5|7311.7|7315.1|7312.3|7313.5|7310.7|13
1627025730000|2021-07-23 07:35:30|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.5|7311.7|2
1627025740000|2021-07-23 07:35:40|7315.5|7312.7|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|1
1627025750000|2021-07-23 07:35:50|7315.2|7312.4|7314.6|7311.8|7316.1|7313.3|7314.5|7311.7|4
1627025760000|2021-07-23 07:36:00|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|53
1627025770000|2021-07-23 07:36:10|7316.1|7313.3|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|1
1627025780000|2021-07-23 07:36:20|7315.4|7312.6|7315|7312.2|7315.4|7312.6|7315|7312.2|1
1627025790000|2021-07-23 07:36:30|7314.9|7312.1|7313|7310.2|7315|7312.2|7313|7310.2|9
1627025800000|2021-07-23 07:36:40|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7313|7310.2|19
1627025810000|2021-07-23 07:36:50|7313.5|7310.7|7313.6|7310.8|7313.6|7310.8|7313|7310.2|4
1627025820000|2021-07-23 07:37:00|7313.5|7310.7|7313.1|7310.3|7313.5|7310.7|7313|7310.2|9
1627025830000|2021-07-23 07:37:10|7311.9|7309.1|7311.1|7308.3|7311.9|7309.1|7310.5|7307.7|18
1627025840000|2021-07-23 07:37:20|7312.1|7309.3|7313.1|7310.3|7313.1|7310.3|7311.5|7308.7|36
1627025850000|2021-07-23 07:37:30|7312.6|7309.8|7313|7310.2|7313|7310.2|7312|7309.2|12
1627025860000|2021-07-23 07:37:40|7313.1|7310.3|7312.9|7310.1|7313.1|7310.3|7312.9|7310.1|1
1627025870000|2021-07-23 07:37:50|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|2
1627025880000|2021-07-23 07:38:00|7311.9|7309.1|7313.5|7310.7|7313.5|7310.7|7311.9|7309.1|4
1627025890000|2021-07-23 07:38:10|7313.4|7310.6|7312.9|7310.1|7313.4|7310.6|7312.9|7310.1|2
1627025900000|2021-07-23 07:38:20|7313|7310.2|7314|7311.2|7314|7311.2|7311.9|7309.1|1
1627025910000|2021-07-23 07:38:30|7314.5|7311.7|7314|7311.2|7315.9|7313.1|7314|7311.2|2
1627025920000|2021-07-23 07:38:40|7314.4|7311.6|7314|7311.2|7314.4|7311.6|7314|7311.2|1
1627025930000|2021-07-23 07:38:50|7313|7310.2|7313.6|7310.8|7313.6|7310.8|7313|7310.2|0
1627025940000|2021-07-23 07:39:00|7313.7|7310.9|7315.1|7312.3|7315.3|7312.5|7313.5|7310.7|16
1627025950000|2021-07-23 07:39:10|7315.6|7312.8|7314.6|7311.8|7315.9|7313.1|7314.1|7311.3|17
1627025960000|2021-07-23 07:39:20|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7314.6|7311.8|21
1627025970000|2021-07-23 07:39:30|7315|7312.2|7315|7312.2|7315.5|7312.7|7314.5|7311.7|0
1627025980000|2021-07-23 07:39:40|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315|7312.2|0
1627025990000|2021-07-23 07:39:50|7315|7312.2|7315|7312.2|7315|7312.2|7314.5|7311.7|11
1627026000000|2021-07-23 07:40:00|7314.6|7311.8|7315|7312.2|7315|7312.2|7314.5|7311.7|6
1627026010000|2021-07-23 07:40:10|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|6
1627026020000|2021-07-23 07:40:20|7314.1|7311.3|7314.6|7311.8|7315.4|7312.6|7314.1|7311.3|5
1627026030000|2021-07-23 07:40:30|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7315.1|7312.3|0
1627026040000|2021-07-23 07:40:40|7316.5|7313.7|7317.1|7314.3|7317.1|7314.3|7316.5|7313.7|11
1627026050000|2021-07-23 07:40:50|7317.5|7314.7|7318.1|7315.3|7318.9|7316.1|7317.5|7314.7|20
1627026060000|2021-07-23 07:41:00|7318.5|7315.7|7318.1|7315.3|7318.5|7315.7|7317.5|7314.7|2
1627026070000|2021-07-23 07:41:10|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7316.5|7313.7|20
1627026090000|2021-07-23 07:41:30|7317.1|7314.3|7316.9|7314.1|7317.1|7314.3|7316.5|7313.7|2
1627026100000|2021-07-23 07:41:40|7316.1|7313.3|7317|7314.2|7317|7314.2|7316.1|7313.3|18
1627026110000|2021-07-23 07:41:50|7316.6|7313.8|7316|7313.2|7316.6|7313.8|7316|7313.2|7
1627026120000|2021-07-23 07:42:00|7315.6|7312.8|7314.5|7311.7|7316.1|7313.3|7314.5|7311.7|223
1627026130000|2021-07-23 07:42:10|7313.7|7310.9|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|4
1627026140000|2021-07-23 07:42:20|7313.7|7310.9|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|4
1627026150000|2021-07-23 07:42:30|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|5
1627026160000|2021-07-23 07:42:40|7314.5|7311.7|7313.5|7310.7|7314.5|7311.7|7313.1|7310.3|1
1627026170000|2021-07-23 07:42:50|7312.7|7309.9|7312.6|7309.8|7312.7|7309.9|7312.5|7309.7|5
1627026180000|2021-07-23 07:43:00|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|0
1627026190000|2021-07-23 07:43:10|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|0
1627026200000|2021-07-23 07:43:20|7312.5|7309.7|7312.6|7309.8|7312.6|7309.8|7312.5|7309.7|0
1627026210000|2021-07-23 07:43:30|7312.5|7309.7|7313|7310.2|7313.1|7310.3|7312.5|7309.7|1
1627026220000|2021-07-23 07:43:40|7312.1|7309.3|7310.1|7307.3|7312.1|7309.3|7310.1|7307.3|11
1627026230000|2021-07-23 07:43:50|7309.1|7306.3|7309.1|7306.3|7309.2|7306.4|7309.1|7306.3|9
1627026240000|2021-07-23 07:44:00|7308.7|7305.9|7308.7|7305.9|7309.1|7306.3|7308.6|7305.8|17
1627026250000|2021-07-23 07:44:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7307.7|7304.9|12
1627026260000|2021-07-23 07:44:20|7307.7|7304.9|7306.1|7303.3|7307.7|7304.9|7305.3|7302.5|24
1627026270000|2021-07-23 07:44:30|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|2
1627026280000|2021-07-23 07:44:40|7305.6|7302.8|7307.2|7304.4|7307.2|7304.4|7305.6|7302.8|19
1627026290000|2021-07-23 07:44:50|7307.3|7304.5|7310.6|7307.8|7310.6|7307.8|7307.3|7304.5|0
1627026300000|2021-07-23 07:45:00|7310.1|7307.3|7310.2|7307.4|7311.5|7308.7|7310.1|7307.3|11
1627026310000|2021-07-23 07:45:10|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|12
1627026320000|2021-07-23 07:45:20|7310.1|7307.3|7309.7|7306.9|7310.2|7307.4|7309.1|7306.3|8
1627026330000|2021-07-23 07:45:30|7309.1|7306.3|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|6
1627026340000|2021-07-23 07:45:40|7308.2|7305.4|7309.6|7306.8|7309.7|7306.9|7308.2|7305.4|6
1627026350000|2021-07-23 07:45:50|7310|7307.2|7313.1|7310.3|7313.1|7310.3|7310|7307.2|74
1627026360000|2021-07-23 07:46:00|7313.2|7310.4|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|4
1627026370000|2021-07-23 07:46:10|7312.7|7309.9|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|4
1627026380000|2021-07-23 07:46:20|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7312|7309.2|1
1627026390000|2021-07-23 07:46:30|7311.9|7309.1|7310.6|7307.8|7311.9|7309.1|7310.1|7307.3|8
1627026400000|2021-07-23 07:46:40|7311.2|7308.4|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|49
1627026410000|2021-07-23 07:46:50|||||||||3
1627026420000|2021-07-23 07:47:00|7310.1|7307.3|7310.6|7307.8|7311.1|7308.3|7309.1|7306.3|10
1627026430000|2021-07-23 07:47:10|7310.7|7307.9|7313.2|7310.4|7313.2|7310.4|7310.7|7307.9|63
1627026440000|2021-07-23 07:47:20|7313.3|7310.5|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|1
1627026450000|2021-07-23 07:47:30|7314.3|7311.5|7313.1|7310.3|7315.1|7312.3|7312.7|7309.9|8
1627026460000|2021-07-23 07:47:40|7313.5|7310.7|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|9
1627026470000|2021-07-23 07:47:50|||||||||3
1627026480000|2021-07-23 07:48:00|7313.1|7310.3|7311.7|7308.9|7313.1|7310.3|7311.7|7308.9|9
1627026490000|2021-07-23 07:48:10|7311.2|7308.4|7310.3|7307.5|7311.2|7308.4|7310.3|7307.5|7
1627026500000|2021-07-23 07:48:20|7311.2|7308.4|7311.6|7308.8|7311.6|7308.8|7311.2|7308.4|4
1627026510000|2021-07-23 07:48:30|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|3
1627026520000|2021-07-23 07:48:40|7310.1|7307.3|7308.1|7305.3|7310.2|7307.4|7308.1|7305.3|8
1627026530000|2021-07-23 07:48:50|7306.8|7304|7306.7|7303.9|7306.8|7304|7306.1|7303.3|10
1627026540000|2021-07-23 07:49:00|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|3
1627026550000|2021-07-23 07:49:10|7308.1|7305.3|7308.7|7305.9|7308.7|7305.9|7308.1|7305.3|1
1627026560000|2021-07-23 07:49:20|7309.2|7306.4|7309.6|7306.8|7309.7|7306.9|7309.2|7306.4|0
1627026570000|2021-07-23 07:49:30|7309.2|7306.4|7310.7|7307.9|7310.7|7307.9|7309.2|7306.4|2
1627026580000|2021-07-23 07:49:40|7311.1|7308.3|7311|7308.2|7311.1|7308.3|7311|7308.2|2
1627026590000|2021-07-23 07:49:50|7310.7|7307.9|7310.6|7307.8|7311.7|7308.9|7310.6|7307.8|12
1627026600000|2021-07-23 07:50:00|7310.7|7307.9|7312.1|7309.3|7312.1|7309.3|7310.7|7307.9|59
1627026610000|2021-07-23 07:50:10|7312.3|7309.5|7313.5|7310.7|7313.6|7310.8|7312.3|7309.5|11
1627026620000|2021-07-23 07:50:20|7313.1|7310.3|7312.7|7309.9|7314.1|7311.3|7312.7|7309.9|1
1627026630000|2021-07-23 07:50:30|7313.3|7310.5|7313.6|7310.8|7314.2|7311.4|7313.3|7310.5|7
1627026640000|2021-07-23 07:50:40|7313.5|7310.7|7312.7|7309.9|7313.5|7310.7|7312.7|7309.9|1
1627026650000|2021-07-23 07:50:50|7313.7|7310.9|7314.1|7311.3|7314.2|7311.4|7313.7|7310.9|2
1627026660000|2021-07-23 07:51:00|7313.7|7310.9|7313.1|7310.3|7313.7|7310.9|7312.7|7309.9|32
1627026670000|2021-07-23 07:51:10|7312.7|7309.9|7313.1|7310.3|7313.7|7310.9|7312.7|7309.9|5
1627026680000|2021-07-23 07:51:20|7313.2|7310.4|7312.3|7309.5|7313.2|7310.4|7312.3|7309.5|9
1627026690000|2021-07-23 07:51:30|7312.7|7309.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|2
1627026700000|2021-07-23 07:51:40|7313.3|7310.5|7317.1|7314.3|7318.1|7315.3|7312.3|7309.5|350
1627026710000|2021-07-23 07:51:50|7316.3|7313.5|7318.1|7315.3|7318.1|7315.3|7316.2|7313.4|18
1627026720000|2021-07-23 07:52:00|7319.1|7316.3|7320.6|7317.8|7320.6|7317.8|7319.1|7316.3|63
1627026730000|2021-07-23 07:52:10|7320.1|7317.3|7319.3|7316.5|7320.5|7317.7|7317.1|7314.3|115
1627026740000|2021-07-23 07:52:20|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|2
1627026750000|2021-07-23 07:52:30|7320.3|7317.5|7320.7|7317.9|7321.3|7318.5|7320.3|7317.5|6
1627026760000|2021-07-23 07:52:40|7320.8|7318|7321.8|7319|7321.8|7319|7320.3|7317.5|1
1627026770000|2021-07-23 07:52:50|7322.3|7319.5|7322.7|7319.9|7323.7|7320.9|7322.3|7319.5|5
1627026780000|2021-07-23 07:53:00|7322.8|7320|7323.3|7320.5|7323.3|7320.5|7322.8|7320|13
1627026790000|2021-07-23 07:53:10|7324.1|7321.3|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|27
1627026800000|2021-07-23 07:53:20|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|10
1627026810000|2021-07-23 07:53:30|7323.3|7320.5|7323.7|7320.9|7323.7|7320.9|7323.3|7320.5|40
1627026820000|2021-07-23 07:53:40|7323.3|7320.5|7325.8|7323|7327.2|7324.4|7323.3|7320.5|23
1627026830000|2021-07-23 07:53:50|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|0
1627026840000|2021-07-23 07:54:00|7325.7|7322.9|7326.1|7323.3|7326.3|7323.5|7325.7|7322.9|3
1627026850000|2021-07-23 07:54:10|7325.3|7322.5|7324.7|7321.9|7325.3|7322.5|7324.7|7321.9|22
1627026860000|2021-07-23 07:54:20|7324.8|7322|7324.8|7322|7325.3|7322.5|7324.8|7322|0
1627026870000|2021-07-23 07:54:30|7324.7|7321.9|7325.3|7322.5|7325.8|7323|7324.7|7321.9|6
1627026880000|2021-07-23 07:54:40|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|10
1627026890000|2021-07-23 07:54:50|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7
1627026900000|2021-07-23 07:55:00|7325.2|7322.4|7324.3|7321.5|7325.2|7322.4|7324.3|7321.5|17
1627026910000|2021-07-23 07:55:10|7324.7|7321.9|7320.7|7317.9|7324.7|7321.9|7320.7|7317.9|29
1627026920000|2021-07-23 07:55:20|||||||||8
1627026930000|2021-07-23 07:55:30|7320.3|7317.5|7320.8|7318|7320.8|7318|7320.3|7317.5|7
1627026940000|2021-07-23 07:55:40|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|1
1627026950000|2021-07-23 07:55:50|7321.2|7318.4|7320.3|7317.5|7321.3|7318.5|7320.3|7317.5|0
1627026960000|2021-07-23 07:56:00|7320.4|7317.6|7321.3|7318.5|7322.3|7319.5|7320.3|7317.5|6
1627026980000|2021-07-23 07:56:20|||||||||1
1627026990000|2021-07-23 07:56:30|7320.8|7318|7320.3|7317.5|7320.8|7318|7320.3|7317.5|2
1627027000000|2021-07-23 07:56:40|7318.2|7315.4|7315.9|7313.1|7318.2|7315.4|7315.3|7312.5|43
1627027010000|2021-07-23 07:56:50|7316.3|7313.5|7316.8|7314|7317.3|7314.5|7316.3|7313.5|69
1627027020000|2021-07-23 07:57:00|7316.9|7314.1|7316.2|7313.4|7317.3|7314.5|7315.2|7312.4|11
1627027030000|2021-07-23 07:57:10|7316.3|7313.5|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|1
1627027040000|2021-07-23 07:57:20|7316.2|7313.4|7315.3|7312.5|7316.2|7313.4|7315.3|7312.5|2
1627027050000|2021-07-23 07:57:30|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7313.8|7311|8
1627027060000|2021-07-23 07:57:40|7315.3|7312.5|7317.3|7314.5|7317.8|7315|7315.3|7312.5|15
1627027070000|2021-07-23 07:57:50|7318.7|7315.9|7318.7|7315.9|7319.3|7316.5|7318.7|7315.9|61
1627027080000|2021-07-23 07:58:00|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.8|7316|23
1627027090000|2021-07-23 07:58:10|7319.8|7317|7320.8|7318|7320.8|7318|7319.8|7317|3
1627027100000|2021-07-23 07:58:20|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|14
1627027110000|2021-07-23 07:58:30|7319.2|7316.4|7318.3|7315.5|7319.2|7316.4|7318.3|7315.5|15
1627027120000|2021-07-23 07:58:40|7318|7315.2|7316.8|7314|7318|7315.2|7316.4|7313.6|8
1627027130000|2021-07-23 07:58:50|7317.3|7314.5|7316.7|7313.9|7317.3|7314.5|7316.7|7313.9|2
1627027140000|2021-07-23 07:59:00|7315.9|7313.1|7314.2|7311.4|7315.9|7313.1|7314.2|7311.4|8
1627027150000|2021-07-23 07:59:10|7314.8|7312|7313.8|7311|7314.8|7312|7313.8|7311|10
1627027160000|2021-07-23 07:59:20|7314.3|7311.5|7315.3|7312.5|7315.3|7312.5|7314.3|7311.5|6
1627027170000|2021-07-23 07:59:30|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|4
1627027180000|2021-07-23 07:59:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|9
1627027190000|2021-07-23 07:59:50|7314.8|7312|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|44
1627027200000|2021-07-23 08:00:00|7314.9|7312.1|7321.2|7318.4|7322.7|7319.9|7314.9|7312.1|225
1627027210000|2021-07-23 08:00:10|7320.3|7317.5|7320.7|7317.9|7320.7|7317.9|7320.3|7317.5|6
1627027220000|2021-07-23 08:00:20|7321.2|7318.4|7321.8|7319|7322.2|7319.4|7321.1|7318.3|9
1627027230000|2021-07-23 08:00:30|7322.3|7319.5|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|14
1627027240000|2021-07-23 08:00:40|7323.8|7321|7322.7|7319.9|7324.1|7321.3|7322.7|7319.9|14
1627027250000|2021-07-23 08:00:50|7322.8|7320|7323.7|7320.9|7323.7|7320.9|7322.8|7320|1
1627027260000|2021-07-23 08:01:00|7323.8|7321|7323.3|7320.5|7323.8|7321|7322.3|7319.5|6
1627027270000|2021-07-23 08:01:10|7323.8|7321|7322.2|7319.4|7323.8|7321|7321.7|7318.9|2
1627027280000|2021-07-23 08:01:20|7322.1|7319.3|7320.7|7317.9|7322.1|7319.3|7320.7|7317.9|2
1627027290000|2021-07-23 08:01:30|7320.8|7318|7319.7|7316.9|7320.8|7318|7319.7|7316.9|37
1627027300000|2021-07-23 08:01:40|7319.3|7316.5|7317.1|7314.3|7319.3|7316.5|7317.1|7314.3|19
1627027310000|2021-07-23 08:01:50|7317.2|7314.4|7317.8|7315|7317.8|7315|7317.2|7314.4|4
1627027320000|2021-07-23 08:02:00|7317.7|7314.9|7316.2|7313.4|7318.2|7315.4|7316.2|7313.4|13
1627027330000|2021-07-23 08:02:10|7315.7|7312.9|7315.8|7313|7315.8|7313|7315.7|7312.9|4
1627027340000|2021-07-23 08:02:20|7315.7|7312.9|7315.8|7313|7315.8|7313|7315.7|7312.9|9
1627027350000|2021-07-23 08:02:30|7316.3|7313.5|7314.3|7311.5|7316.8|7314|7313.7|7310.9|12
1627027360000|2021-07-23 08:02:40|7314.2|7311.4|7313.8|7311|7314.2|7311.4|7313.3|7310.5|5
1627027370000|2021-07-23 08:02:50|7314.3|7311.5|7313.1|7310.3|7314.3|7311.5|7313.1|7310.3|151
1627027380000|2021-07-23 08:03:00|7313.3|7310.5|7314.1|7311.3|7314.1|7311.3|7313.3|7310.5|16
1627027390000|2021-07-23 08:03:10|7314|7311.2|7316|7313.2|7316|7313.2|7314|7311.2|24
1627027400000|2021-07-23 08:03:20|7316.5|7313.7|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|0
1627027410000|2021-07-23 08:03:30|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|5
1627027420000|2021-07-23 08:03:40|7314|7311.2|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|25
1627027430000|2021-07-23 08:03:50|7313.5|7310.7|7313.1|7310.3|7313.5|7310.7|7313.1|7310.3|12
1627027440000|2021-07-23 08:04:00|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|5
1627027450000|2021-07-23 08:04:10|7313.5|7310.7|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|1
1627027460000|2021-07-23 08:04:20|||||||||3
1627027470000|2021-07-23 08:04:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|8
1627027480000|2021-07-23 08:04:40|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7315.6|7312.8|1
1627027490000|2021-07-23 08:04:50|7315.7|7312.9|7316.1|7313.3|7316.1|7313.3|7315.7|7312.9|4
1627027500000|2021-07-23 08:05:00|7317.1|7314.3|7317.6|7314.8|7318.1|7315.3|7316.1|7313.3|23
1627027510000|2021-07-23 08:05:10|7317.5|7314.7|7316|7313.2|7317.5|7314.7|7316|7313.2|2
1627027520000|2021-07-23 08:05:20|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|0
1627027530000|2021-07-23 08:05:30|||||||||2
1627027540000|2021-07-23 08:05:40|7315.6|7312.8|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|1
1627027550000|2021-07-23 08:05:50|||||||||2
1627027560000|2021-07-23 08:06:00|||||||||4
1627027570000|2021-07-23 08:06:10|7315.3|7312.5|7315.6|7312.8|7316.1|7313.3|7314.9|7312.1|54
1627027580000|2021-07-23 08:06:20|7315.5|7312.7|7315.1|7312.3|7315.7|7312.9|7315.1|7312.3|100
1627027590000|2021-07-23 08:06:30|7314.7|7311.9|7310.8|7308|7314.7|7311.9|7310.6|7307.8|20
1627027600000|2021-07-23 08:06:40|7311.1|7308.3|7312.1|7309.3|7312.2|7309.4|7311.1|7308.3|1
1627027610000|2021-07-23 08:06:50|7311.6|7308.8|7313|7310.2|7313.1|7310.3|7311.1|7308.3|9
1627027620000|2021-07-23 08:07:00|7312.6|7309.8|7312.5|7309.7|7312.6|7309.8|7309.1|7306.3|83
1627027630000|2021-07-23 08:07:10|7313|7310.2|7314.6|7311.8|7314.6|7311.8|7313|7310.2|5
1627027640000|2021-07-23 08:07:20|7314.7|7311.9|7315.1|7312.3|7315.2|7312.4|7314.6|7311.8|9
1627027650000|2021-07-23 08:07:30|7315.3|7312.5|7315.2|7312.4|7316.6|7313.8|7315.1|7312.3|5
1627027660000|2021-07-23 08:07:40|7314.7|7311.9|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|6
1627027670000|2021-07-23 08:07:50|7315.3|7312.5|7315.2|7312.4|7316.1|7313.3|7315.2|7312.4|34
1627027680000|2021-07-23 08:08:00|7315.6|7312.8|7314.2|7311.4|7315.6|7312.8|7314.1|7311.3|10
1627027690000|2021-07-23 08:08:10|7314.3|7311.5|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|2
1627027700000|2021-07-23 08:08:20|7314.2|7311.4|7315.1|7312.3|7315.9|7313.1|7314.2|7311.4|14
1627027710000|2021-07-23 08:08:30|7314.9|7312.1|7313.1|7310.3|7314.9|7312.1|7313|7310.2|30
1627027730000|2021-07-23 08:08:50|7314.1|7311.3|7314.5|7311.7|7315.1|7312.3|7313.6|7310.8|5
1627027740000|2021-07-23 08:09:00|7314.1|7311.3|7312.6|7309.8|7314.1|7311.3|7312.5|7309.7|25
1627027750000|2021-07-23 08:09:10|7312.5|7309.7|7313|7310.2|7313|7310.2|7312.5|7309.7|5
1627027760000|2021-07-23 08:09:20|7314.1|7311.3|7314.8|7312|7315|7312.2|7314.1|7311.3|22
1627027770000|2021-07-23 08:09:30|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7314|7311.2|1
1627027780000|2021-07-23 08:09:40|7314|7311.2|7313.5|7310.7|7314|7311.2|7313.1|7310.3|4
1627027790000|2021-07-23 08:09:50|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|2
1627027800000|2021-07-23 08:10:00|7313.9|7311.1|7312.5|7309.7|7313.9|7311.1|7312.5|7309.7|1
1627027810000|2021-07-23 08:10:10|7313.5|7310.7|7312.5|7309.7|7313.5|7310.7|7312.5|7309.7|4
1627027820000|2021-07-23 08:10:20|7312.9|7310.1|7313|7310.2|7313|7310.2|7312.6|7309.8|17
1627027830000|2021-07-23 08:10:30|7312.6|7309.8|7310.6|7307.8|7312.6|7309.8|7310.6|7307.8|5
1627027840000|2021-07-23 08:10:40|7310.5|7307.7|7311|7308.2|7311|7308.2|7309.1|7306.3|18
1627027850000|2021-07-23 08:10:50|7311.1|7308.3|7312.1|7309.3|7312.1|7309.3|7311.1|7308.3|25
1627027860000|2021-07-23 08:11:00|7312.3|7309.5|7315|7312.2|7315.1|7312.3|7312.3|7309.5|29
1627027870000|2021-07-23 08:11:10|7315.1|7312.3|7315|7312.2|7315.1|7312.3|7315|7312.2|3
1627027880000|2021-07-23 08:11:20|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315|7312.2|12
1627027890000|2021-07-23 08:11:30|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1627027900000|2021-07-23 08:11:40|7315.1|7312.3|7315.1|7312.3|7315.5|7312.7|7315.1|7312.3|5
1627027910000|2021-07-23 08:11:50|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|25
1627027920000|2021-07-23 08:12:00|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314|7311.2|3
1627027930000|2021-07-23 08:12:10|7313.5|7310.7|7313.6|7310.8|7314.1|7311.3|7313.5|7310.7|8
1627027940000|2021-07-23 08:12:20|7313.7|7310.9|7312.5|7309.7|7314.1|7311.3|7312.5|7309.7|15
1627027950000|2021-07-23 08:12:30|7312.1|7309.3|7314|7311.2|7314|7311.2|7312.1|7309.3|37
1627027960000|2021-07-23 08:12:40|7313.5|7310.7|7315.1|7312.3|7315.1|7312.3|7313.5|7310.7|14
1627027970000|2021-07-23 08:12:50|7314.5|7311.7|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|12
1627027980000|2021-07-23 08:13:00|7314|7311.2|7312.1|7309.3|7314|7311.2|7312.1|7309.3|4
1627027990000|2021-07-23 08:13:10|7311.9|7309.1|7311.6|7308.8|7311.9|7309.1|7311.5|7308.7|2
1627028000000|2021-07-23 08:13:20|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|2
1627028010000|2021-07-23 08:13:30|7310.9|7308.1|7311.1|7308.3|7311.1|7308.3|7310.5|7307.7|5
1627028020000|2021-07-23 08:13:40|7311.6|7308.8|7311.6|7308.8|7312|7309.2|7311|7308.2|26
1627028030000|2021-07-23 08:13:50|7311.7|7308.9|7312|7309.2|7313.1|7310.3|7311.7|7308.9|6
1627028040000|2021-07-23 08:14:00|7311.6|7308.8|7313.1|7310.3|7313.1|7310.3|7311.5|7308.7|116
1627028050000|2021-07-23 08:14:10|7313|7310.2|7312.1|7309.3|7313|7310.2|7312|7309.2|2
1627028060000|2021-07-23 08:14:20|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|0
1627028070000|2021-07-23 08:14:30|7312|7309.2|7311|7308.2|7312|7309.2|7310.5|7307.7|29
1627028080000|2021-07-23 08:14:40|7310.5|7307.7|7309.1|7306.3|7310.5|7307.7|7309|7306.2|1
1627028090000|2021-07-23 08:14:50|7309|7306.2|7304.6|7301.8|7309|7306.2|7304.1|7301.3|85
1627028100000|2021-07-23 08:15:00|7305.1|7302.3|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|116
1627028110000|2021-07-23 08:15:10|7304.3|7301.5|7306.1|7303.3|7306.1|7303.3|7304.1|7301.3|65
1627028120000|2021-07-23 08:15:20|7306.5|7303.7|7306|7303.2|7307.1|7304.3|7306|7303.2|19
1627028130000|2021-07-23 08:15:30|7305.6|7302.8|7305.5|7302.7|7305.6|7302.8|7305.1|7302.3|11
1627028140000|2021-07-23 08:15:40|7305.1|7302.3|7305.5|7302.7|7306.1|7303.3|7304.5|7301.7|14
1627028150000|2021-07-23 08:15:50|7305.2|7302.4|7305.6|7302.8|7305.6|7302.8|7305.1|7302.3|1
1627028160000|2021-07-23 08:16:00|7305.5|7302.7|7307.7|7304.9|7309.1|7306.3|7305.5|7302.7|37
1627028170000|2021-07-23 08:16:10|7307.3|7304.5|7308.1|7305.3|7308.1|7305.3|7307.2|7304.4|3
1627028180000|2021-07-23 08:16:20|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|8
1627028190000|2021-07-23 08:16:30|7306.7|7303.9|7306.8|7304|7306.8|7304|7306.7|7303.9|3
1627028200000|2021-07-23 08:16:40|7307.7|7304.9|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|1
1627028210000|2021-07-23 08:16:50|7309.2|7306.4|7310.3|7307.5|7310.3|7307.5|7309.2|7306.4|11
1627028220000|2021-07-23 08:17:00|7310.1|7307.3|7309.1|7306.3|7310.1|7307.3|7308.1|7305.3|40
1627028230000|2021-07-23 08:17:10|7308.5|7305.7|7308.1|7305.3|7308.5|7305.7|7308.1|7305.3|4
1627028240000|2021-07-23 08:17:20|7307.1|7304.3|7306.6|7303.8|7307.1|7304.3|7306|7303.2|57
1627028250000|2021-07-23 08:17:30|7306.5|7303.7|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|37
1627028270000|2021-07-23 08:17:50|7306.2|7303.4|7305.5|7302.7|7306.2|7303.4|7305.1|7302.3|31
1627028280000|2021-07-23 08:18:00|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|9
1627028290000|2021-07-23 08:18:10|7307.1|7304.3|7306.5|7303.7|7309|7306.2|7306.5|7303.7|21
1627028300000|2021-07-23 08:18:20|7306|7303.2|7304.1|7301.3|7306|7303.2|7304.1|7301.3|37
1627028310000|2021-07-23 08:18:30|7304.2|7301.4|7304.5|7301.7|7304.6|7301.8|7304.2|7301.4|2
1627028320000|2021-07-23 08:18:40|7304.6|7301.8|7305.1|7302.3|7305.1|7302.3|7304.5|7301.7|5
1627028340000|2021-07-23 08:19:00|7304.9|7302.1|7304.5|7301.7|7304.9|7302.1|7304.5|7301.7|3
1627028350000|2021-07-23 08:19:10|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|2
1627028360000|2021-07-23 08:19:20|7304.6|7301.8|7307.1|7304.3|7307.5|7304.7|7304.1|7301.3|15
1627028370000|2021-07-23 08:19:30|7307.5|7304.7|7308.5|7305.7|7308.5|7305.7|7307.5|7304.7|37
1627028380000|2021-07-23 08:19:40|7309.1|7306.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|5
1627028390000|2021-07-23 08:19:50|7310|7307.2|7311.1|7308.3|7311.1|7308.3|7309.6|7306.8|9
1627028400000|2021-07-23 08:20:00|7312.5|7309.7|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|15
1627028410000|2021-07-23 08:20:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1627028420000|2021-07-23 08:20:20|7310.6|7307.8|7310.1|7307.3|7310.6|7307.8|7310.1|7307.3|4
1627028430000|2021-07-23 08:20:30|7309.1|7306.3|7310.1|7307.3|7310.5|7307.7|7309.1|7306.3|30
1627028440000|2021-07-23 08:20:40|7309.7|7306.9|7309.5|7306.7|7309.7|7306.9|7309.1|7306.3|31
1627028450000|2021-07-23 08:20:50|7310.1|7307.3|7309.5|7306.7|7310.1|7307.3|7309.5|7306.7|60
1627028460000|2021-07-23 08:21:00|7309.1|7306.3|7311.1|7308.3|7311.1|7308.3|7309.1|7306.3|3
1627028470000|2021-07-23 08:21:10|7310.5|7307.7|7311.6|7308.8|7312.6|7309.8|7310.5|7307.7|57
1627028480000|2021-07-23 08:21:20|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|105
1627028490000|2021-07-23 08:21:30|7311.5|7308.7|7309.1|7306.3|7311.5|7308.7|7309.1|7306.3|28
1627028500000|2021-07-23 08:21:40|7309.5|7306.7|7310.1|7307.3|7310.1|7307.3|7309.5|7306.7|74
1627028510000|2021-07-23 08:21:50|7310|7307.2|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|22
1627028520000|2021-07-23 08:22:00|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7309.1|7306.3|21
1627028530000|2021-07-23 08:22:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|3
1627028540000|2021-07-23 08:22:20|7309.7|7306.9|7310|7307.2|7310.5|7307.7|7309.6|7306.8|24
1627028550000|2021-07-23 08:22:30|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|17
1627028560000|2021-07-23 08:22:40|7309.5|7306.7|7305.1|7302.3|7309.6|7306.8|7304.1|7301.3|223
1627028570000|2021-07-23 08:22:50|7305.2|7302.4|7306.4|7303.6|7306.5|7303.7|7305.2|7302.4|5
1627028580000|2021-07-23 08:23:00|7306|7303.2|7304.6|7301.8|7306.5|7303.7|7304.6|7301.8|17
1627028590000|2021-07-23 08:23:10|7304.5|7301.7|7305.1|7302.3|7305.1|7302.3|7304.5|7301.7|6
1627028600000|2021-07-23 08:23:20|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|5
1627028610000|2021-07-23 08:23:30|7305.9|7303.1|7307.6|7304.8|7308.1|7305.3|7305.9|7303.1|51
1627028620000|2021-07-23 08:23:40|7307.1|7304.3|7306.5|7303.7|7307.5|7304.7|7306.5|7303.7|5
1627028630000|2021-07-23 08:23:50|7306.1|7303.3|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|5
1627028640000|2021-07-23 08:24:00|7306.6|7303.8|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|5
1627028650000|2021-07-23 08:24:10|7305.5|7302.7|7305.5|7302.7|7305.6|7302.8|7305.5|7302.7|1
1627028660000|2021-07-23 08:24:20|7305.6|7302.8|7304.1|7301.3|7305.6|7302.8|7304.1|7301.3|9
1627028670000|2021-07-23 08:24:30|7303.2|7300.4|7305|7302.2|7305|7302.2|7303.1|7300.3|14
1627028680000|2021-07-23 08:24:40|7304.1|7301.3|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|3
1627028700000|2021-07-23 08:25:00|7304|7301.2|7301.1|7298.3|7304|7301.2|7300.5|7297.7|58
1627028710000|2021-07-23 08:25:10|7301.5|7298.7|7301.5|7298.7|7303.6|7300.8|7301.5|7298.7|150
1627028720000|2021-07-23 08:25:20|7301.6|7298.8|7302|7299.2|7302.1|7299.3|7301.5|7298.7|10
1627028730000|2021-07-23 08:25:30|7301.5|7298.7|7301|7298.2|7301.5|7298.7|7301|7298.2|6
1627028740000|2021-07-23 08:25:40|7300.5|7297.7|7300.1|7297.3|7300.5|7297.7|7300.1|7297.3|38
1627028750000|2021-07-23 08:25:50|7300.5|7297.7|7297.1|7294.3|7300.5|7297.7|7295.1|7292.3|273
1627028760000|2021-07-23 08:26:00|7297.2|7294.4|7294.5|7291.7|7298.1|7295.3|7294.5|7291.7|52
1627028770000|2021-07-23 08:26:10|7294.1|7291.3|7293|7290.2|7294.1|7291.3|7292.9|7290.1|85
1627028780000|2021-07-23 08:26:20|7293.1|7290.3|7293.9|7291.1|7295.5|7292.7|7293|7290.2|16
1627028790000|2021-07-23 08:26:30|7293.1|7290.3|7293.9|7291.1|7293.9|7291.1|7292.5|7289.7|30
1627028800000|2021-07-23 08:26:40|7294.1|7291.3|7294|7291.2|7294.1|7291.3|7293.6|7290.8|11
1627028810000|2021-07-23 08:26:50|7293.9|7291.1|7294.1|7291.3|7294.1|7291.3|7292.6|7289.8|8
1627028820000|2021-07-23 08:27:00|7293.5|7290.7|7294|7291.2|7294.1|7291.3|7293.5|7290.7|7
1627028830000|2021-07-23 08:27:10|7293.8|7291|7293.9|7291.1|7294.9|7292.1|7292.4|7289.6|210
1627028840000|2021-07-23 08:27:20|7294|7291.2|7295.9|7293.1|7296.9|7294.1|7294|7291.2|20
1627028850000|2021-07-23 08:27:30|7296.3|7293.5|7298.5|7295.7|7298.5|7295.7|7296.3|7293.5|99
1627028860000|2021-07-23 08:27:40|7298.3|7295.5|7299.5|7296.7|7299.5|7296.7|7297.4|7294.6|71
1627028870000|2021-07-23 08:27:50|7300.5|7297.7|7300.5|7297.7|7301.1|7298.3|7299.5|7296.7|37
1627028880000|2021-07-23 08:28:00|7300.9|7298.1|7301.1|7298.3|7301.1|7298.3|7299.9|7297.1|37
1627028890000|2021-07-23 08:28:10|7301.6|7298.8|7303.5|7300.7|7304|7301.2|7301.6|7298.8|81
1627028900000|2021-07-23 08:28:20|7303.6|7300.8|7306|7303.2|7306.5|7303.7|7303.5|7300.7|157
1627028910000|2021-07-23 08:28:30|7305.5|7302.7|7305.5|7302.7|7306|7303.2|7304|7301.2|41
1627028920000|2021-07-23 08:28:40|7305|7302.2|7304|7301.2|7305|7302.2|7303|7300.2|31
1627028930000|2021-07-23 08:28:50|7303|7300.2|7306|7303.2|7306.5|7303.7|7303|7300.2|36
1627028940000|2021-07-23 08:29:00|7306.5|7303.7|7302.5|7299.7|7306.5|7303.7|7301|7298.2|154
1627028950000|2021-07-23 08:29:10|7302|7299.2|7300.5|7297.7|7302|7299.2|7299.5|7296.7|253
1627028960000|2021-07-23 08:29:20|7300|7297.2|7301.5|7298.7|7302.5|7299.7|7299|7296.2|275
1627028970000|2021-07-23 08:29:30|7301|7298.2|7301.5|7298.7|7302.5|7299.7|7300|7297.2|236
1627028980000|2021-07-23 08:29:40|7301.4|7298.6|7301|7298.2|7302.5|7299.7|7300|7297.2|364
1627028990000|2021-07-23 08:29:50|7300.9|7298.1|7302|7299.2|7303.5|7300.7|7300.9|7298.1|269
1627029000000|2021-07-23 08:30:00|7303|7300.2|7303.9|7301.1|7303.9|7301.1|7302|7299.2|137
1627029010000|2021-07-23 08:30:10|7303|7300.2|7302.5|7299.7|7304|7301.2|7302.5|7299.7|66
1627029020000|2021-07-23 08:30:20|7302|7299.2|7304|7301.2|7304|7301.2|7302|7299.2|145
1627029030000|2021-07-23 08:30:30|7304.5|7301.7|7305.5|7302.7|7305.5|7302.7|7304|7301.2|146
1627029040000|2021-07-23 08:30:40|7305.6|7302.8|7308|7305.2|7309|7306.2|7305|7302.2|362
1627029050000|2021-07-23 08:30:50|7307.5|7304.7|7305|7302.2|7307.5|7304.7|7305|7302.2|769
1627029060000|2021-07-23 08:31:00|7306|7303.2|7305.5|7302.7|7307|7304.2|7305.5|7302.7|225
1627029070000|2021-07-23 08:31:10|7305|7302.2|7305.9|7303.1|7306.2|7303.4|7305|7302.2|760
1627029080000|2021-07-23 08:31:20|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|13
1627029090000|2021-07-23 08:31:30|7305|7302.2|7302.5|7299.7|7305|7302.2|7302.5|7299.7|227
1627029100000|2021-07-23 08:31:40|7302|7299.2|7302|7299.2|7302.5|7299.7|7302|7299.2|62
1627029110000|2021-07-23 08:31:50|7302.5|7299.7|7302|7299.2|7302.5|7299.7|7302|7299.2|33
1627029120000|2021-07-23 08:32:00|7302.9|7300.1|7298|7295.2|7302.9|7300.1|7298|7295.2|134
1627029130000|2021-07-23 08:32:10|7297.6|7294.8|7292.9|7290.1|7298|7295.2|7291.3|7288.5|295
1627029140000|2021-07-23 08:32:20|7293.9|7291.1|7291.9|7289.1|7294.9|7292.1|7290.9|7288.1|189
1627029150000|2021-07-23 08:32:30|7291.7|7288.9|7293|7290.2|7294|7291.2|7290.9|7288.1|305
1627029160000|2021-07-23 08:32:40|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|52
1627029170000|2021-07-23 08:32:50|7291.4|7288.6|7290.4|7287.6|7292|7289.2|7290.4|7287.6|57
1627029180000|2021-07-23 08:33:00|7290|7287.2|7287|7284.2|7290|7287.2|7286|7283.2|234
1627029190000|2021-07-23 08:33:10|7288.9|7286.1|7289.5|7286.7|7290.4|7287.6|7287.4|7284.6|122
1627029200000|2021-07-23 08:33:20|7289.4|7286.6|7291.4|7288.6|7291.5|7288.7|7289.4|7286.6|41
1627029210000|2021-07-23 08:33:30|7290.9|7288.1|7291.4|7288.6|7291.9|7289.1|7290.5|7287.7|140
1627029220000|2021-07-23 08:33:40|7292|7289.2|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|45
1627029230000|2021-07-23 08:33:50|7293.5|7290.7|7293.4|7290.6|7294.4|7291.6|7293.4|7290.6|62
1627029240000|2021-07-23 08:34:00|7293|7290.2|7293.9|7291.1|7293.9|7291.1|7292.4|7289.6|25
1627029250000|2021-07-23 08:34:10|7294|7291.2|7298|7295.2|7298|7295.2|7293.9|7291.1|75
1627029260000|2021-07-23 08:34:20|7299|7296.2|7300|7297.2|7300|7297.2|7298.9|7296.1|20
1627029270000|2021-07-23 08:34:30|7299|7296.2|7299|7296.2|7299|7296.2|7297.5|7294.7|82
1627029280000|2021-07-23 08:34:40|7298.5|7295.7|7300|7297.2|7300|7297.2|7298.5|7295.7|63
1627029290000|2021-07-23 08:34:50|7299.9|7297.1|7300.1|7297.3|7301|7298.2|7299.5|7296.7|124
1627029300000|2021-07-23 08:35:00|7300.2|7297.4|7302|7299.2|7302|7299.2|7300.2|7297.4|60
1627029310000|2021-07-23 08:35:10|7301.2|7298.4|7301.6|7298.8|7301.6|7298.8|7301|7298.2|139
1627029320000|2021-07-23 08:35:20|7301.5|7298.7|7301.6|7298.8|7301.6|7298.8|7301.5|7298.7|1
1627029330000|2021-07-23 08:35:30|||||||||155
1627029340000|2021-07-23 08:35:40|7301.2|7298.4|7302.6|7299.8|7303|7300.2|7301|7298.2|71
1627029350000|2021-07-23 08:35:50|7302.5|7299.7|7303.6|7300.8|7303.6|7300.8|7302|7299.2|12
1627029360000|2021-07-23 08:36:00|7304|7301.2|7308|7305.2|7308|7305.2|7304|7301.2|26
1627029370000|2021-07-23 08:36:10|7309|7306.2|7310.2|7307.4|7310.2|7307.4|7308.7|7305.9|38
1627029380000|2021-07-23 08:36:20|7310.6|7307.8|7311.6|7308.8|7313.2|7310.4|7310.6|7307.8|37
1627029390000|2021-07-23 08:36:30|7311.7|7308.9|7315.1|7312.3|7315.1|7312.3|7311.5|7308.7|87
1627029400000|2021-07-23 08:36:40|7314.2|7311.4|7316.6|7313.8|7316.6|7313.8|7314.2|7311.4|52
1627029410000|2021-07-23 08:36:50|7316.2|7313.4|7316.7|7313.9|7317.6|7314.8|7316.1|7313.3|12
1627029420000|2021-07-23 08:37:00|7316.6|7313.8|7318.2|7315.4|7322.5|7319.7|7316.6|7313.8|100
1627029430000|2021-07-23 08:37:10|7318.6|7315.8|7322.5|7319.7|7322.5|7319.7|7318.6|7315.8|44
1627029440000|2021-07-23 08:37:20|7321.6|7318.8|7320.2|7317.4|7322.7|7319.9|7320.2|7317.4|21
1627029450000|2021-07-23 08:37:30|7320.6|7317.8|7320.6|7317.8|7321.2|7318.4|7320.1|7317.3|21
1627029460000|2021-07-23 08:37:40|7320.2|7317.4|7318.7|7315.9|7320.2|7317.4|7318.7|7315.9|3
1627029470000|2021-07-23 08:37:50|7319.5|7316.7|7320.6|7317.8|7320.6|7317.8|7319.5|7316.7|2
1627029480000|2021-07-23 08:38:00|7320.7|7317.9|7321.4|7318.6|7321.5|7318.7|7320.6|7317.8|5
1627029490000|2021-07-23 08:38:10|7320.6|7317.8|7320.6|7317.8|7321.6|7318.8|7319.6|7316.8|14
1627029500000|2021-07-23 08:38:20|7320.1|7317.3|7318.5|7315.7|7320.1|7317.3|7318.5|7315.7|14
1627029510000|2021-07-23 08:38:30|7319|7316.2|7317.6|7314.8|7319.6|7316.8|7317.6|7314.8|2
1627029520000|2021-07-23 08:38:40|7317.5|7314.7|7317.6|7314.8|7318.2|7315.4|7317.5|7314.7|15
1627029530000|2021-07-23 08:38:50|7317.7|7314.9|7319.7|7316.9|7320.6|7317.8|7317.7|7314.9|16
1627029540000|2021-07-23 08:39:00|7319.6|7316.8|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|2
1627029550000|2021-07-23 08:39:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|0
1627029560000|2021-07-23 08:39:20|7320|7317.2|7320|7317.2|7322.1|7319.3|7320|7317.2|40
1627029570000|2021-07-23 08:39:30|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.5|7316.7|10
1627029580000|2021-07-23 08:39:40|7320.5|7317.7|7321.4|7318.6|7321.5|7318.7|7320.5|7317.7|6
1627029590000|2021-07-23 08:39:50|7321|7318.2|7321.1|7318.3|7322.1|7319.3|7321|7318.2|20
1627029600000|2021-07-23 08:40:00|7321|7318.2|7318.4|7315.6|7321|7318.2|7317.9|7315.1|41
1627029610000|2021-07-23 08:40:10|7317.9|7315.1|7320.3|7317.5|7320.5|7317.7|7317.9|7315.1|40
1627029620000|2021-07-23 08:40:20|7319.8|7317|7318.9|7316.1|7319.8|7317|7318.9|7316.1|22
1627029630000|2021-07-23 08:40:30|7318.8|7316|7319.9|7317.1|7319.9|7317.1|7318.4|7315.6|4
1627029640000|2021-07-23 08:40:40|7319.8|7317|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|1
1627029650000|2021-07-23 08:40:50|7319.8|7317|7319.9|7317.1|7319.9|7317.1|7319.8|7317|4
1627029660000|2021-07-23 08:41:00|7320.4|7317.6|7322|7319.2|7322|7319.2|7320.4|7317.6|1
1627029670000|2021-07-23 08:41:10|7321.4|7318.6|7321|7318.2|7321.4|7318.6|7321|7318.2|9
1627029680000|2021-07-23 08:41:20|7321.9|7319.1|7321.9|7319.1|7322|7319.2|7321.9|7319.1|45
1627029690000|2021-07-23 08:41:30|7322|7319.2|7321.4|7318.6|7322|7319.2|7321.4|7318.6|1
1627029700000|2021-07-23 08:41:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|4
1627029710000|2021-07-23 08:41:50|7321.8|7319|7321|7318.2|7322|7319.2|7320.5|7317.7|11
1627029720000|2021-07-23 08:42:00|7321.1|7318.3|7321.9|7319.1|7322|7319.2|7321|7318.2|8
1627029730000|2021-07-23 08:42:10|7321.8|7319|7318.8|7316|7321.8|7319|7318.8|7316|11
1627029740000|2021-07-23 08:42:20|7317.8|7315|7316.5|7313.7|7317.8|7315|7316.4|7313.6|2
1627029750000|2021-07-23 08:42:30|7316.4|7313.6|7316.9|7314.1|7316.9|7314.1|7316.4|7313.6|18
1627029760000|2021-07-23 08:42:40|7317.4|7314.6|7317.5|7314.7|7317.9|7315.1|7317.4|7314.6|25
1627029770000|2021-07-23 08:42:50|7317.4|7314.6|7316.5|7313.7|7317.9|7315.1|7316.4|7313.6|1
1627029780000|2021-07-23 08:43:00|7316.6|7313.8|7316.5|7313.7|7318|7315.2|7316.4|7313.6|12
1627029790000|2021-07-23 08:43:10|7316.4|7313.6|7317.9|7315.1|7317.9|7315.1|7316.4|7313.6|27
1627029800000|2021-07-23 08:43:20|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|4
1627029810000|2021-07-23 08:43:30|7317.4|7314.6|7317.9|7315.1|7318.4|7315.6|7317.4|7314.6|5
1627029820000|2021-07-23 08:43:40|7317.8|7315|7317.9|7315.1|7317.9|7315.1|7317.4|7314.6|1
1627029830000|2021-07-23 08:43:50|7318|7315.2|7319.9|7317.1|7319.9|7317.1|7318|7315.2|1
1627029840000|2021-07-23 08:44:00|7320|7317.2|7320.9|7318.1|7320.9|7318.1|7320|7317.2|2
1627029850000|2021-07-23 08:44:10|7321.8|7319|7321.3|7318.5|7321.9|7319.1|7321.3|7318.5|1
1627029860000|2021-07-23 08:44:20|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.4|7317.6|14
1627029870000|2021-07-23 08:44:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|2
1627029880000|2021-07-23 08:44:40|7321.9|7319.1|7321.5|7318.7|7321.9|7319.1|7321.4|7318.6|20
1627029890000|2021-07-23 08:44:50|7321.4|7318.6|7322.9|7320.1|7322.9|7320.1|7321|7318.2|38
1627029900000|2021-07-23 08:45:00|7323.4|7320.6|7324.5|7321.7|7324.5|7321.7|7323.4|7320.6|26
1627029910000|2021-07-23 08:45:10|7324.9|7322.1|7324.4|7321.6|7324.9|7322.1|7324.3|7321.5|10
1627029920000|2021-07-23 08:45:20|7324.3|7321.5|7325.3|7322.5|7325.3|7322.5|7323.9|7321.1|106
1627029930000|2021-07-23 08:45:30|7325.4|7322.6|7323.9|7321.1|7325.4|7322.6|7323.8|7321|2
1627029940000|2021-07-23 08:45:40|7323.8|7321|7323.9|7321.1|7323.9|7321.1|7323.3|7320.5|13
1627029960000|2021-07-23 08:46:00|7323.8|7321|7325|7322.2|7325|7322.2|7323.8|7321|21
1627029970000|2021-07-23 08:46:10|7325.4|7322.6|7324.4|7321.6|7325.4|7322.6|7324.4|7321.6|2
1627029980000|2021-07-23 08:46:20|7324.9|7322.1|7324.9|7322.1|7325.8|7323|7323.9|7321.1|63
1627029990000|2021-07-23 08:46:30|7325|7322.2|7327.9|7325.1|7328.4|7325.6|7324.9|7322.1|158
1627030000000|2021-07-23 08:46:40|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|0
1627030010000|2021-07-23 08:46:50|7328.4|7325.6|7326.4|7323.6|7328.8|7326|7325.9|7323.1|33
1627030020000|2021-07-23 08:47:00|7325.9|7323.1|7324.9|7322.1|7325.9|7323.1|7323.9|7321.1|32
1627030030000|2021-07-23 08:47:10|7325.3|7322.5|7325.3|7322.5|7325.5|7322.7|7325.3|7322.5|1
1627030040000|2021-07-23 08:47:20|7325.4|7322.6|7326.9|7324.1|7326.9|7324.1|7325.4|7322.6|3
1627030050000|2021-07-23 08:47:30|7327|7324.2|7327|7324.2|7327.4|7324.6|7326.4|7323.6|27
1627030060000|2021-07-23 08:47:40|7326.8|7324|7326.4|7323.6|7326.8|7324|7326.4|7323.6|7
1627030070000|2021-07-23 08:47:50|7326|7323.2|7326|7323.2|7326|7323.2|7325.9|7323.1|1
1627030080000|2021-07-23 08:48:00|7326.9|7324.1|7326.2|7323.4|7327|7324.2|7326.2|7323.4|31
1627030090000|2021-07-23 08:48:10|7325|7322.2|7321|7318.2|7325|7322.2|7321|7318.2|84
1627030100000|2021-07-23 08:48:20|7321.5|7318.7|7321.4|7318.6|7322|7319.2|7321.4|7318.6|2
1627030110000|2021-07-23 08:48:30|7321|7318.2|7321|7318.2|7321.4|7318.6|7320.4|7317.6|6
1627030120000|2021-07-23 08:48:40|7320.6|7317.8|7323.1|7320.3|7323.1|7320.3|7320.4|7317.6|99
1627030130000|2021-07-23 08:48:50|7323.5|7320.7|7323.5|7320.7|7325|7322.2|7323.4|7320.6|111
1627030140000|2021-07-23 08:49:00|7324.1|7321.3|7323.5|7320.7|7324.5|7321.7|7323.4|7320.6|12
1627030150000|2021-07-23 08:49:10|7323.4|7320.6|7322.9|7320.1|7324|7321.2|7322.9|7320.1|11
1627030160000|2021-07-23 08:49:20|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1627030170000|2021-07-23 08:49:30|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|1
1627030190000|2021-07-23 08:49:50|7323.4|7320.6|7324.9|7322.1|7325|7322.2|7323.4|7320.6|2
1627030200000|2021-07-23 08:50:00|7325|7322.2|7324|7321.2|7325|7322.2|7323|7320.2|97
1627030210000|2021-07-23 08:50:10|7324.4|7321.6|7324.5|7321.7|7324.5|7321.7|7324.4|7321.6|2
1627030220000|2021-07-23 08:50:20|7325|7322.2|7326|7323.2|7326|7323.2|7325|7322.2|0
1627030230000|2021-07-23 08:50:30|7326.8|7324|7326.9|7324.1|7327|7324.2|7326.8|7324|16
1627030240000|2021-07-23 08:50:40|7327|7324.2|7328.9|7326.1|7330|7327.2|7327|7324.2|18
1627030250000|2021-07-23 08:50:50|7329|7326.2|7329|7326.2|7329|7326.2|7328.4|7325.6|14
1627030260000|2021-07-23 08:51:00|7329.2|7326.4|7329.4|7326.6|7331|7328.2|7329.2|7326.4|27
1627030270000|2021-07-23 08:51:10|7328.9|7326.1|7327.3|7324.5|7328.9|7326.1|7327|7324.2|2
1627030280000|2021-07-23 08:51:20|7326.9|7324.1|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|3
1627030290000|2021-07-23 08:51:30|7328.4|7325.6|7326.5|7323.7|7328.4|7325.6|7326.5|7323.7|4
1627030300000|2021-07-23 08:51:40|7326.3|7323.5|7326.4|7323.6|7326.4|7323.6|7325.9|7323.1|3
1627030310000|2021-07-23 08:51:50|7325.8|7323|7322.8|7320|7325.8|7323|7322.5|7319.7|13
1627030320000|2021-07-23 08:52:00|7322.4|7319.6|7324.3|7321.5|7324.3|7321.5|7322.3|7319.5|7
1627030330000|2021-07-23 08:52:10|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.8|7321|3
1627030340000|2021-07-23 08:52:20|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|1
1627030350000|2021-07-23 08:52:30|7324.8|7322|7327.8|7325|7327.9|7325.1|7324.8|7322|90
1627030360000|2021-07-23 08:52:40|7328|7325.2|7329.3|7326.5|7329.4|7326.6|7328|7325.2|8
1627030370000|2021-07-23 08:52:50|7328.9|7326.1|7327.4|7324.6|7329.4|7326.6|7327.4|7324.6|7
1627030380000|2021-07-23 08:53:00|7327.3|7324.5|7328.3|7325.5|7328.8|7326|7327.3|7324.5|11
1627030390000|2021-07-23 08:53:10|7327.3|7324.5|7328.3|7325.5|7328.9|7326.1|7327.3|7324.5|20
1627030400000|2021-07-23 08:53:20|7326.8|7324|7325.9|7323.1|7326.8|7324|7325.9|7323.1|8
1627030410000|2021-07-23 08:53:30|7326|7323.2|7326.3|7323.5|7326.4|7323.6|7326|7323.2|0
1627030420000|2021-07-23 08:53:40|7325.4|7322.6|7325|7322.2|7325.4|7322.6|7324.8|7322|2
1627030430000|2021-07-23 08:53:50|7326.2|7323.4|7326.4|7323.6|7326.4|7323.6|7326.2|7323.4|24
1627030440000|2021-07-23 08:54:00|7326.3|7323.5|7324.9|7322.1|7326.3|7323.5|7324.9|7322.1|2
1627030450000|2021-07-23 08:54:10|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|53
1627030460000|2021-07-23 08:54:20|7326.2|7323.4|7324.9|7322.1|7326.2|7323.4|7324.8|7322|6
1627030470000|2021-07-23 08:54:30|7325|7322.2|7325.3|7322.5|7325.4|7322.6|7324.9|7322.1|15
1627030480000|2021-07-23 08:54:40|7324.8|7322|7324.8|7322|7325.4|7322.6|7324.8|7322|5
1627030490000|2021-07-23 08:54:50|7325.3|7322.5|7325.3|7322.5|7325.8|7323|7325.3|7322.5|3
1627030500000|2021-07-23 08:55:00|7325.4|7322.6|7328.9|7326.1|7329.3|7326.5|7325.4|7322.6|11
1627030510000|2021-07-23 08:55:10|7328.8|7326|7328.3|7325.5|7329.3|7326.5|7328.3|7325.5|7
1627030520000|2021-07-23 08:55:20|7328.8|7326|7328.4|7325.6|7329.3|7326.5|7328.3|7325.5|2
1627030530000|2021-07-23 08:55:30|7328.9|7326.1|7329.3|7326.5|7329.8|7327|7328.9|7326.1|0
1627030540000|2021-07-23 08:55:40|7328.8|7326|7327.7|7324.9|7328.8|7326|7327.7|7324.9|21
1627030550000|2021-07-23 08:55:50|7327.3|7324.5|7327.2|7324.4|7327.4|7324.6|7325.8|7323|92
1627030560000|2021-07-23 08:56:00|7326.8|7324|7327.4|7324.6|7327.4|7324.6|7325.8|7323|50
1627030570000|2021-07-23 08:56:10|7328.3|7325.5|7326.8|7324|7328.4|7325.6|7326.8|7324|20
1627030580000|2021-07-23 08:56:20|7327.2|7324.4|7325.8|7323|7327.3|7324.5|7325.8|7323|17
1627030590000|2021-07-23 08:56:30|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|5
1627030610000|2021-07-23 08:56:50|7326.3|7323.5|7326.9|7324.1|7326.9|7324.1|7326.3|7323.5|2
1627030620000|2021-07-23 08:57:00|7327.3|7324.5|7329.8|7327|7329.8|7327|7327.3|7324.5|12
1627030630000|2021-07-23 08:57:10|7329.9|7327.1|7329.6|7326.8|7330.3|7327.5|7329.6|7326.8|14
1627030650000|2021-07-23 08:57:30|7328.8|7326|7326.8|7324|7328.8|7326|7326.8|7324|4
1627030660000|2021-07-23 08:57:40|7326.9|7324.1|7326.8|7324|7327|7324.2|7325.6|7322.8|501
1627030680000|2021-07-23 08:58:00|7327.2|7324.4|7327.7|7324.9|7327.7|7324.9|7327.2|7324.4|2
1627030690000|2021-07-23 08:58:10|7327.6|7324.8|7326.2|7323.4|7327.6|7324.8|7326.1|7323.3|56
1627030700000|2021-07-23 08:58:20|7326.7|7323.9|7326.3|7323.5|7326.7|7323.9|7326.2|7323.4|1
1627030710000|2021-07-23 08:58:30|7326.7|7323.9|7327.3|7324.5|7328.3|7325.5|7326.7|7323.9|47
1627030720000|2021-07-23 08:58:40|7328.2|7325.4|7327.6|7324.8|7328.3|7325.5|7327.6|7324.8|8
1627030730000|2021-07-23 08:58:50|7326.8|7324|7324.3|7321.5|7326.8|7324|7324.2|7321.4|9
1627030740000|2021-07-23 08:59:00|7324.2|7321.4|7320.3|7317.5|7324.2|7321.4|7320.2|7317.4|24
1627030750000|2021-07-23 08:59:10|7320.2|7317.4|7320.7|7317.9|7320.8|7318|7320.2|7317.4|18
1627030760000|2021-07-23 08:59:20|7320.3|7317.5|7321.8|7319|7321.8|7319|7320.2|7317.4|14
1627030770000|2021-07-23 08:59:30|7322.2|7319.4|7323.2|7320.4|7323.2|7320.4|7321.7|7318.9|10
1627030780000|2021-07-23 08:59:40|7323.3|7320.5|7325.1|7322.3|7325.1|7322.3|7323.2|7320.4|1
1627030790000|2021-07-23 08:59:50|7323.8|7321|7324.1|7321.3|7324.2|7321.4|7323.2|7320.4|1
1627030800000|2021-07-23 09:00:00|7323.3|7320.5|7321.2|7318.4|7324.2|7321.4|7321.2|7318.4|23
1627030810000|2021-07-23 09:00:10|7320.6|7317.8|7321.3|7318.5|7321.3|7318.5|7320.2|7317.4|26
1627030820000|2021-07-23 09:00:20|7321.8|7319|7322.7|7319.9|7322.7|7319.9|7321.8|7319|3
1627030830000|2021-07-23 09:00:30|7323.2|7320.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|6
1627030840000|2021-07-23 09:00:40|7324.7|7321.9|7324.2|7321.4|7325.2|7322.4|7323.7|7320.9|12
1627030850000|2021-07-23 09:00:50|7324.3|7321.5|7324.2|7321.4|7324.3|7321.5|7324.2|7321.4|0
1627030860000|2021-07-23 09:01:00|7324.1|7321.3|7324.2|7321.4|7324.2|7321.4|7323.7|7320.9|0
1627030870000|2021-07-23 09:01:10|7324.3|7321.5|7323.7|7320.9|7325.2|7322.4|7323.7|7320.9|0
1627030880000|2021-07-23 09:01:20|7323.8|7321|7324.2|7321.4|7324.3|7321.5|7323.8|7321|4
1627030890000|2021-07-23 09:01:30|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.6|7320.8|5
1627030900000|2021-07-23 09:01:40|7323.6|7320.8|7316.1|7313.3|7323.6|7320.8|7315.7|7312.9|199
1627030910000|2021-07-23 09:01:50|7315.2|7312.4|7312.7|7309.9|7316.2|7313.4|7312.7|7309.9|16
1627030920000|2021-07-23 09:02:00|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7311.2|7308.4|14
1627030930000|2021-07-23 09:02:10|7313.2|7310.4|7314.8|7312|7314.8|7312|7313.2|7310.4|46
1627030940000|2021-07-23 09:02:20|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.6|7311.8|3
1627030950000|2021-07-23 09:02:30|7315.1|7312.3|7316.8|7314|7316.8|7314|7315.1|7312.3|15
1627030960000|2021-07-23 09:02:40|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|4
1627030970000|2021-07-23 09:02:50|7319.7|7316.9|7320.7|7317.9|7320.7|7317.9|7319.7|7316.9|10
1627030980000|2021-07-23 09:03:00|7320.6|7317.8|7320.8|7318|7320.8|7318|7320.6|7317.8|4
1627030990000|2021-07-23 09:03:10|7321.2|7318.4|7321.3|7318.5|7322.2|7319.4|7321.2|7318.4|2
1627031000000|2021-07-23 09:03:20|7321.2|7318.4|7322.3|7319.5|7322.3|7319.5|7321.2|7318.4|0
1627031010000|2021-07-23 09:03:30|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|1
1627031020000|2021-07-23 09:03:40|7323.2|7320.4|7323.3|7320.5|7323.3|7320.5|7323.2|7320.4|0
1627031030000|2021-07-23 09:03:50|7323.7|7320.9|7325.7|7322.9|7326.8|7324|7323.7|7320.9|27
1627031040000|2021-07-23 09:04:00|7325.3|7322.5|7325.2|7322.4|7325.3|7322.5|7322.2|7319.4|79
1627031050000|2021-07-23 09:04:10|7325.3|7322.5|7327.2|7324.4|7327.2|7324.4|7325.3|7322.5|3
1627031060000|2021-07-23 09:04:20|7327.8|7325|7327.8|7325|7328.8|7326|7327.8|7325|56
1627031070000|2021-07-23 09:04:30|7328|7325.2|7327.8|7325|7328.8|7326|7327.8|7325|12
1627031080000|2021-07-23 09:04:40|7328|7325.2|7332.7|7329.9|7332.8|7330|7328|7325.2|97
1627031090000|2021-07-23 09:04:50|7332.4|7329.6|7331.8|7329|7332.8|7330|7331.8|7329|7
1627031100000|2021-07-23 09:05:00|7331.4|7328.6|7330.8|7328|7331.4|7328.6|7330.8|7328|8
1627031110000|2021-07-23 09:05:10|7329.8|7327|7327.8|7325|7329.8|7327|7327.8|7325|27
1627031120000|2021-07-23 09:05:20|7328.8|7326|7330.2|7327.4|7330.2|7327.4|7328.3|7325.5|14
1627031130000|2021-07-23 09:05:30|7330.3|7327.5|7330.2|7327.4|7330.3|7327.5|7329.3|7326.5|1
1627031140000|2021-07-23 09:05:40|7329.3|7326.5|7327.8|7325|7329.3|7326.5|7327.8|7325|7
1627031150000|2021-07-23 09:05:50|7328|7325.2|7328.3|7325.5|7328.3|7325.5|7328|7325.2|22
1627031160000|2021-07-23 09:06:00|7328.8|7326|7328.8|7326|7328.8|7326|7327.8|7325|5
1627031170000|2021-07-23 09:06:10|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7328.3|7325.5|10
1627031180000|2021-07-23 09:06:20|7330.2|7327.4|7330.8|7328|7330.8|7328|7330.2|7327.4|1
1627031190000|2021-07-23 09:06:30|||||||||1
1627031200000|2021-07-23 09:06:40|7331.3|7328.5|7336.2|7333.4|7337.3|7334.5|7331.3|7328.5|170
1627031210000|2021-07-23 09:06:50|7335.4|7332.6|7332.8|7330|7335.4|7332.6|7332.8|7330|94
1627031220000|2021-07-23 09:07:00|7332.4|7329.6|7332.8|7330|7332.8|7330|7332.3|7329.5|1
1627031230000|2021-07-23 09:07:10|7333.4|7330.6|7336.3|7333.5|7336.4|7333.6|7333.3|7330.5|21
1627031240000|2021-07-23 09:07:20|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.8|7333|3
1627031250000|2021-07-23 09:07:30|7335.8|7333|7333.8|7331|7335.8|7333|7333.8|7331|13
1627031260000|2021-07-23 09:07:40|7333.3|7330.5|7332.9|7330.1|7333.3|7330.5|7332.4|7329.6|1
1627031270000|2021-07-23 09:07:50|7331.5|7328.7|7332.5|7329.7|7333.5|7330.7|7331.5|7328.7|56
1627031280000|2021-07-23 09:08:00|7332.9|7330.1|7333.9|7331.1|7334.5|7331.7|7332.9|7330.1|20
1627031290000|2021-07-23 09:08:10|7334.4|7331.6|7331.3|7328.5|7334.4|7331.6|7331.3|7328.5|5
1627031300000|2021-07-23 09:08:20|7330.9|7328.1|7330.5|7327.7|7332.4|7329.6|7329.4|7326.6|23
1627031310000|2021-07-23 09:08:30|7330.8|7328|7330.4|7327.6|7330.8|7328|7330.4|7327.6|0
1627031320000|2021-07-23 09:08:40|7330.8|7328|7329.4|7326.6|7330.8|7328|7329|7326.2|19
1627031330000|2021-07-23 09:08:50|7329.9|7327.1|7328.9|7326.1|7329.9|7327.1|7328.9|7326.1|8
1627031340000|2021-07-23 09:09:00|7329|7326.2|7329.9|7327.1|7329.9|7327.1|7329|7326.2|2
1627031350000|2021-07-23 09:09:10|7330|7327.2|7332.4|7329.6|7333|7330.2|7330|7327.2|4
1627031360000|2021-07-23 09:09:20|7332.3|7329.5|7330.4|7327.6|7332.3|7329.5|7330.4|7327.6|39
1627031370000|2021-07-23 09:09:30|7329.4|7326.6|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|5
1627031380000|2021-07-23 09:09:40|7329|7326.2|7329.5|7326.7|7329.5|7326.7|7328.9|7326.1|2
1627031390000|2021-07-23 09:09:50|7329.9|7327.1|7328.5|7325.7|7329.9|7327.1|7327|7324.2|25
1627031400000|2021-07-23 09:10:00|7328.4|7325.6|7330|7327.2|7330|7327.2|7326.9|7324.1|5
1627031410000|2021-07-23 09:10:10|7330.5|7327.7|7329.9|7327.1|7330.5|7327.7|7329.3|7326.5|3
1627031420000|2021-07-23 09:10:20|7330.5|7327.7|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|0
1627031430000|2021-07-23 09:10:30|7331.3|7328.5|7332.4|7329.6|7332.5|7329.7|7331.3|7328.5|6
1627031440000|2021-07-23 09:10:40|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7332.9|7330.1|6
1627031450000|2021-07-23 09:10:50|7333.9|7331.1|7335|7332.2|7335|7332.2|7332|7329.2|14
1627031460000|2021-07-23 09:11:00|7335.5|7332.7|7332.5|7329.7|7335.5|7332.7|7332|7329.2|23
1627031470000|2021-07-23 09:11:10|7332.4|7329.6|7330.8|7328|7332.4|7329.6|7330.5|7327.7|17
1627031480000|2021-07-23 09:11:20|7329.4|7326.6|7329.9|7327.1|7330.9|7328.1|7329.4|7326.6|3
1627031490000|2021-07-23 09:11:30|7329.4|7326.6|7330.3|7327.5|7330.7|7327.9|7329.4|7326.6|11
1627031500000|2021-07-23 09:11:40|7329.4|7326.6|7327|7324.2|7329.9|7327.1|7327|7324.2|17
1627031510000|2021-07-23 09:11:50|7326.8|7324|7325.4|7322.6|7326.8|7324|7325.4|7322.6|7
1627031520000|2021-07-23 09:12:00|7324.9|7322.1|7323.5|7320.7|7324.9|7322.1|7323.5|7320.7|10
1627031530000|2021-07-23 09:12:10|7323.6|7320.8|7325.9|7323.1|7326|7323.2|7323.4|7320.6|16
1627031540000|2021-07-23 09:12:20|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7324.5|7321.7|4
1627031550000|2021-07-23 09:12:30|7325.4|7322.6|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|0
1627031560000|2021-07-23 09:12:40|7324.4|7321.6|7324.3|7321.5|7324.4|7321.6|7324.3|7321.5|22
1627031570000|2021-07-23 09:12:50|7324|7321.2|7326|7323.2|7326|7323.2|7324|7321.2|3
1627031580000|2021-07-23 09:13:00|7326.4|7323.6|7326.9|7324.1|7327.4|7324.6|7326.4|7323.6|5
1627031590000|2021-07-23 09:13:10|7327.3|7324.5|7327.4|7324.6|7327.4|7324.6|7327.3|7324.5|19
1627031600000|2021-07-23 09:13:20|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.8|7325|0
1627031610000|2021-07-23 09:13:30|||||||||1
1627031620000|2021-07-23 09:13:40|7328|7325.2|7329.9|7327.1|7329.9|7327.1|7328|7325.2|7
1627031630000|2021-07-23 09:13:50|7330.3|7327.5|7329.8|7327|7331.4|7328.6|7329.8|7327|5
1627031640000|2021-07-23 09:14:00|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.4|7326.6|0
1627031650000|2021-07-23 09:14:10|7329.5|7326.7|7328.9|7326.1|7329.5|7326.7|7328.8|7326|3
1627031660000|2021-07-23 09:14:20|7328.3|7325.5|7328.2|7325.4|7328.7|7325.9|7328|7325.2|2
1627031670000|2021-07-23 09:14:30|7327.4|7324.6|7328.5|7325.7|7328.5|7325.7|7327.4|7324.6|2
1627031680000|2021-07-23 09:14:40|7328.4|7325.6|7328.3|7325.5|7328.4|7325.6|7328.3|7325.5|0
1627031690000|2021-07-23 09:14:50|7327.9|7325.1|7329.9|7327.1|7329.9|7327.1|7327.9|7325.1|44
1627031700000|2021-07-23 09:15:00|7329.8|7327|7333|7330.2|7333|7330.2|7329.8|7327|3
1627031710000|2021-07-23 09:15:10|7333.9|7331.1|7334.8|7332|7334.9|7332.1|7333.8|7331|11
1627031720000|2021-07-23 09:15:20|7333.7|7330.9|7332.9|7330.1|7333.7|7330.9|7332.4|7329.6|4
1627031730000|2021-07-23 09:15:30|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|0
1627031740000|2021-07-23 09:15:40|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|1
1627031750000|2021-07-23 09:15:50|7332.1|7329.3|7330.9|7328.1|7332.1|7329.3|7330.9|7328.1|4
1627031760000|2021-07-23 09:16:00|7330.8|7328|7330.8|7328|7331.4|7328.6|7330.8|7328|1
1627031770000|2021-07-23 09:16:10|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1627031780000|2021-07-23 09:16:20|7330.9|7328.1|7334.9|7332.1|7335.4|7332.6|7330.4|7327.6|532
1627031790000|2021-07-23 09:16:30|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|12
1627031800000|2021-07-23 09:16:40|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7333.8|7331|1
1627031810000|2021-07-23 09:16:50|7333.8|7331|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|12
1627031820000|2021-07-23 09:17:00|7333.3|7330.5|7330.3|7327.5|7333.3|7330.5|7330.3|7327.5|5
1627031830000|2021-07-23 09:17:10|7329.9|7327.1|7329.7|7326.9|7330.2|7327.4|7329.7|7326.9|3
1627031840000|2021-07-23 09:17:20|7328.9|7326.1|7329.3|7326.5|7329.4|7326.6|7328.8|7326|12
1627031850000|2021-07-23 09:17:30|7328.8|7326|7326.9|7324.1|7328.8|7326|7326.9|7324.1|1
1627031860000|2021-07-23 09:17:40|7327.3|7324.5|7329.4|7326.6|7330.4|7327.6|7327.3|7324.5|107
1627031870000|2021-07-23 09:17:50|7329.3|7326.5|7327.9|7325.1|7329.3|7326.5|7327.9|7325.1|0
1627031880000|2021-07-23 09:18:00|7328|7325.2|7329.3|7326.5|7330.3|7327.5|7328|7325.2|33
1627031890000|2021-07-23 09:18:10|7329.1|7326.3|7329.5|7326.7|7329.5|7326.7|7327.9|7325.1|87
1627031900000|2021-07-23 09:18:20|7329.8|7327|7327.9|7325.1|7329.8|7327|7327.9|7325.1|0
1627031910000|2021-07-23 09:18:30|7328.2|7325.4|7327.3|7324.5|7328.2|7325.4|7326.8|7324|42
1627031920000|2021-07-23 09:18:40|7327.4|7324.6|7328.9|7326.1|7328.9|7326.1|7327.4|7324.6|42
1627031930000|2021-07-23 09:18:50|7329.8|7327|7329.3|7326.5|7329.8|7327|7329.3|7326.5|13
1627031940000|2021-07-23 09:19:00|7329.4|7326.6|7330.3|7327.5|7330.5|7327.7|7329.4|7326.6|10
1627031950000|2021-07-23 09:19:10|7330.8|7328|7330.9|7328.1|7330.9|7328.1|7330.8|7328|2
1627031960000|2021-07-23 09:19:20|7330.8|7328|7329.3|7326.5|7330.8|7328|7329.3|7326.5|14
1627031970000|2021-07-23 09:19:30|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1627031980000|2021-07-23 09:19:40|7327.8|7325|7328.3|7325.5|7328.9|7326.1|7327.8|7325|2
1627031990000|2021-07-23 09:19:50|||||||||9
1627032000000|2021-07-23 09:20:00|7328.4|7325.6|7329.3|7326.5|7329.4|7326.6|7328.4|7325.6|2
1627032010000|2021-07-23 09:20:10|7329.6|7326.8|7331.3|7328.5|7331.3|7328.5|7329.6|7326.8|18
1627032020000|2021-07-23 09:20:20|7331.4|7328.6|7331.3|7328.5|7331.8|7329|7331.3|7328.5|0
1627032030000|2021-07-23 09:20:30|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7330.8|7328|20
1627032040000|2021-07-23 09:20:40|7331.8|7329|7331.3|7328.5|7331.8|7329|7331.3|7328.5|4
1627032050000|2021-07-23 09:20:50|7331.2|7328.4|7331.3|7328.5|7331.3|7328.5|7330.8|7328|1
1627032060000|2021-07-23 09:21:00|||||||||9
1627032070000|2021-07-23 09:21:10|||||||||10
1627032080000|2021-07-23 09:21:20|7330.8|7328|7330.8|7328|7331.4|7328.6|7329.8|7327|10
1627032090000|2021-07-23 09:21:30|7330|7327.2|7329.9|7327.1|7330|7327.2|7329.8|7327|6
1627032100000|2021-07-23 09:21:40|7329.8|7327|7328.3|7325.5|7329.9|7327.1|7328.3|7325.5|14
1627032110000|2021-07-23 09:21:50|||||||||2
1627032120000|2021-07-23 09:22:00|7328.2|7325.4|7329.5|7326.7|7329.5|7326.7|7328.2|7325.4|14
1627032130000|2021-07-23 09:22:10|7330.3|7327.5|7328.3|7325.5|7330.3|7327.5|7328.3|7325.5|15
1627032150000|2021-07-23 09:22:30|7327.8|7325|7327.8|7325|7327.9|7325.1|7327.8|7325|11
1627032160000|2021-07-23 09:22:40|7327.3|7324.5|7327.8|7325|7328.8|7326|7326.6|7323.8|165
1627032170000|2021-07-23 09:22:50|7328.6|7325.8|7328.2|7325.4|7328.7|7325.9|7328.2|7325.4|3
1627032180000|2021-07-23 09:23:00|7328.6|7325.8|7330.1|7327.3|7330.1|7327.3|7328.6|7325.8|13
1627032190000|2021-07-23 09:23:10|7329.7|7326.9|7330.2|7327.4|7330.2|7327.4|7329.7|7326.9|1
1627032200000|2021-07-23 09:23:20|7331|7328.2|7330.2|7327.4|7331.7|7328.9|7330.2|7327.4|30
1627032210000|2021-07-23 09:23:30|||||||||1
1627032220000|2021-07-23 09:23:40|7329.7|7326.9|7328.2|7325.4|7329.7|7326.9|7328.2|7325.4|15
1627032230000|2021-07-23 09:23:50|7329.1|7326.3|7328.2|7325.4|7329.1|7326.3|7328.2|7325.4|4
1627032240000|2021-07-23 09:24:00|7328.1|7325.3|7327.6|7324.8|7328.2|7325.4|7327.6|7324.8|8
1627032250000|2021-07-23 09:24:10|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7326.7|7323.9|26
1627032260000|2021-07-23 09:24:20|7326.7|7323.9|7326.8|7324|7326.8|7324|7326.6|7323.8|6
1627032270000|2021-07-23 09:24:30|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7327.1|7324.3|0
1627032280000|2021-07-23 09:24:40|7327.2|7324.4|7327.3|7324.5|7328.1|7325.3|7327.1|7324.3|17
1627032290000|2021-07-23 09:24:50|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.1|7325.3|0
1627032300000|2021-07-23 09:25:00|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|16
1627032310000|2021-07-23 09:25:10|7329.1|7326.3|7330.6|7327.8|7330.7|7327.9|7329|7326.2|0
1627032320000|2021-07-23 09:25:20|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.2|7327.4|19
1627032330000|2021-07-23 09:25:30|7330.6|7327.8|7329.2|7326.4|7330.7|7327.9|7329.2|7326.4|0
1627032340000|2021-07-23 09:25:40|||||||||14
1627032360000|2021-07-23 09:26:00|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|4
1627032370000|2021-07-23 09:26:10|7330.2|7327.4|7327.2|7324.4|7330.2|7327.4|7327.2|7324.4|13
1627032380000|2021-07-23 09:26:20|7326.6|7323.8|7326.7|7323.9|7326.8|7324|7326.6|7323.8|5
1627032390000|2021-07-23 09:26:30|7326.6|7323.8|7327.2|7324.4|7327.2|7324.4|7326.6|7323.8|14
1627032400000|2021-07-23 09:26:40|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.6|7323.8|3
1627032410000|2021-07-23 09:26:50|7326.5|7323.7|7327.2|7324.4|7327.2|7324.4|7326.2|7323.4|3
1627032420000|2021-07-23 09:27:00|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7327.1|7324.3|21
1627032430000|2021-07-23 09:27:10|||||||||6
1627032440000|2021-07-23 09:27:20|7327.9|7325.1|7329|7326.2|7329.7|7326.9|7327.9|7325.1|13
1627032450000|2021-07-23 09:27:30|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|0
1627032460000|2021-07-23 09:27:40|7327.7|7324.9|7328.7|7325.9|7328.7|7325.9|7327.7|7324.9|15
1627032470000|2021-07-23 09:27:50|7329.1|7326.3|7328.7|7325.9|7329.2|7326.4|7328.2|7325.4|3
1627032480000|2021-07-23 09:28:00|7329.1|7326.3|7330.2|7327.4|7330.2|7327.4|7329.1|7326.3|7
1627032490000|2021-07-23 09:28:10|7330.8|7328|7330.6|7327.8|7331.1|7328.3|7330.2|7327.4|17
1627032500000|2021-07-23 09:28:20|7331|7328.2|7330.6|7327.8|7331.1|7328.3|7330.6|7327.8|1
1627032510000|2021-07-23 09:28:30|7330.7|7327.9|7331.7|7328.9|7331.7|7328.9|7330.7|7327.9|13
1627032520000|2021-07-23 09:28:40|||||||||3
1627032530000|2021-07-23 09:28:50|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|0
1627032540000|2021-07-23 09:29:00|7331.7|7328.9|7331.7|7328.9|7332.1|7329.3|7331.7|7328.9|14
1627032550000|2021-07-23 09:29:10|7332.1|7329.3|7331.7|7328.9|7332.1|7329.3|7331.7|7328.9|2
1627032570000|2021-07-23 09:29:30|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|13
1627032590000|2021-07-23 09:29:50|7331.6|7328.8|7330.7|7327.9|7331.6|7328.8|7330.6|7327.8|9
1627032600000|2021-07-23 09:30:00|7331.1|7328.3|7327.6|7324.8|7331.1|7328.3|7327.6|7324.8|31
1627032610000|2021-07-23 09:30:10|7327.7|7324.9|7328.2|7325.4|7328.2|7325.4|7327.1|7324.3|0
1627032620000|2021-07-23 09:30:20|7328.3|7325.5|7328.6|7325.8|7328.7|7325.9|7328.3|7325.5|21
1627032630000|2021-07-23 09:30:30|7328.7|7325.9|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|2
1627032640000|2021-07-23 09:30:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.1|7325.3|10
1627032650000|2021-07-23 09:30:50|7328.1|7325.3|7327.2|7324.4|7328.1|7325.3|7325.2|7322.4|378
1627032660000|2021-07-23 09:31:00|7326|7323.2|7324.2|7321.4|7326|7323.2|7323.6|7320.8|108
1627032670000|2021-07-23 09:31:10|7325.1|7322.3|7326.7|7323.9|7326.7|7323.9|7325.1|7322.3|21
1627032680000|2021-07-23 09:31:20|7327.2|7324.4|7327.6|7324.8|7327.6|7324.8|7327.2|7324.4|15
1627032690000|2021-07-23 09:31:30|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7327.1|7324.3|2
1627032700000|2021-07-23 09:31:40|7326|7323.2|7327.1|7324.3|7327.1|7324.3|7325.6|7322.8|367
1627032710000|2021-07-23 09:31:50|7327.6|7324.8|7328.5|7325.7|7328.5|7325.7|7327|7323.6|116
1627032720000|2021-07-23 09:32:00|7328.9|7326.1|7329.5|7326.7|7329.5|7326.7|7328.9|7326.1|2
1627032730000|2021-07-23 09:32:10|7329.9|7327.1|7331.9|7329.1|7331.9|7329.1|7329.9|7327.1|74
1627032740000|2021-07-23 09:32:20|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7332|7329.2|0
1627032760000|2021-07-23 09:32:40|7332|7329.2|7332.1|7329.3|7332.4|7329.6|7331.5|7328.7|14
1627032770000|2021-07-23 09:32:50|7332|7329.2|7330|7327.2|7332.1|7329.3|7330|7327.2|24
1627032780000|2021-07-23 09:33:00|7329.6|7326.8|7326|7323.2|7329.6|7326.8|7326|7323.2|229
1627032790000|2021-07-23 09:33:10|7325.4|7322.6|7319.4|7316.6|7325.4|7322.6|7317.4|7314.6|73
1627032800000|2021-07-23 09:33:20|7320.4|7317.6|7321.9|7319.1|7322.9|7320.1|7320.4|7317.6|53
1627032810000|2021-07-23 09:33:30|7321.5|7318.7|7324.4|7321.6|7324.4|7321.6|7321.5|7318.7|82
1627032820000|2021-07-23 09:33:40|7323.5|7320.7|7323.9|7321.1|7325.3|7322.5|7323.5|7320.7|25
1627032830000|2021-07-23 09:33:50|7324|7321.2|7325.5|7322.7|7325.5|7322.7|7324|7321.2|15
1627032840000|2021-07-23 09:34:00|7325.4|7322.6|7328.5|7325.7|7328.9|7326.1|7325.4|7322.6|38
1627032850000|2021-07-23 09:34:10|7328.8|7326|7330.9|7328.1|7330.9|7328.1|7328.4|7325.6|11
1627032860000|2021-07-23 09:34:20|7330.4|7327.6|7330.4|7327.6|7330.9|7328.1|7330.4|7327.6|152
1627032870000|2021-07-23 09:34:30|7330|7327.2|7330.9|7328.1|7330.9|7328.1|7330|7327.2|15
1627032880000|2021-07-23 09:34:40|7331|7328.2|7331.4|7328.6|7331.5|7328.7|7331|7328.2|3
1627032890000|2021-07-23 09:34:50|7330.4|7327.6|7331|7328.2|7331|7328.2|7329.4|7326.6|6
1627032900000|2021-07-23 09:35:00|7330.4|7327.6|7329|7326.2|7331.4|7328.6|7329|7326.2|180
1627032910000|2021-07-23 09:35:10|7328.5|7325.7|7328.4|7325.6|7328.5|7325.7|7328.4|7325.6|1
1627032920000|2021-07-23 09:35:20|7329|7326.2|7332.5|7329.7|7332.6|7329.8|7329|7326.2|115
1627032930000|2021-07-23 09:35:30|7332.6|7329.8|7332.1|7329.3|7332.6|7329.8|7332.1|7329.3|26
1627032940000|2021-07-23 09:35:40|7332|7329.2|7332.6|7329.8|7332.6|7329.8|7332|7329.2|8
1627032950000|2021-07-23 09:35:50|7332.5|7329.7|7332.1|7329.3|7332.5|7329.7|7332|7329.2|27
1627032960000|2021-07-23 09:36:00|7332.6|7329.8|7332.5|7329.7|7332.6|7329.8|7332.1|7329.3|5
1627032970000|2021-07-23 09:36:10|7332.1|7329.3|7336.2|7333.4|7336.2|7333.4|7332.1|7329.3|507
1627032980000|2021-07-23 09:36:20|7337.2|7334.4|7343.7|7340.9|7343.7|7340.9|7336.4|7333.6|333
1627032990000|2021-07-23 09:36:30|7343.6|7340.8|7343.7|7340.9|7344.2|7341.4|7343.6|7340.8|6
1627033000000|2021-07-23 09:36:40|7343.6|7340.8|7344.6|7341.8|7345.6|7342.8|7343.6|7340.8|141
1627033010000|2021-07-23 09:36:50|7345.1|7342.3|7345.7|7342.9|7345.7|7342.9|7344.6|7341.8|56
1627033020000|2021-07-23 09:37:00|7346.1|7343.3|7345.2|7342.4|7346.2|7343.4|7345.2|7342.4|296
1627033030000|2021-07-23 09:37:10|7346.4|7343.6|7342.6|7339.8|7346.4|7343.6|7342|7339.2|218
1627033040000|2021-07-23 09:37:20|7342.1|7339.3|7342|7339.2|7342.1|7339.3|7342|7339.2|17
1627033050000|2021-07-23 09:37:30|7341.9|7339.1|7338.1|7335.3|7341.9|7339.1|7337.6|7334.8|65
1627033060000|2021-07-23 09:37:40|7338.6|7335.8|7334|7331.2|7338.6|7335.8|7333.9|7331.1|4
1627033070000|2021-07-23 09:37:50|7334.1|7331.3|7334|7331.2|7334.1|7331.3|7334|7331.2|12
1627033080000|2021-07-23 09:38:00|7333.6|7330.8|7332|7329.2|7333.6|7330.8|7332|7329.2|8
1627033090000|2021-07-23 09:38:10|7332.2|7329.4|7332.1|7329.3|7333|7330.2|7331.6|7328.8|79
1627033100000|2021-07-23 09:38:20|7333.4|7330.6|7333.7|7330.9|7335.6|7332.8|7332.6|7329.8|642
1627033110000|2021-07-23 09:38:30|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.1|7331.3|14
1627033120000|2021-07-23 09:38:40|7334.1|7331.3|7334.6|7331.8|7334.6|7331.8|7334.1|7331.3|1
1627033130000|2021-07-23 09:38:50|7334.7|7331.9|7334.6|7331.8|7334.7|7331.9|7334.6|7331.8|0
1627033140000|2021-07-23 09:39:00|7334.7|7331.9|7335.7|7332.9|7335.7|7332.9|7334.7|7331.9|8
1627033150000|2021-07-23 09:39:10|7336.7|7333.9|7334.5|7331.7|7336.7|7333.9|7331.9|7328.6|372
1627033160000|2021-07-23 09:39:20|7335|7332.2|7335.2|7332.4|7336.1|7333.3|7334.6|7331.8|310
1627033170000|2021-07-23 09:39:30|7335.7|7332.9|7335.3|7332.5|7335.7|7332.9|7335.2|7332.4|1
1627033180000|2021-07-23 09:39:40|7335.2|7332.4|7334.7|7331.9|7335.3|7332.5|7334.7|7331.9|4
1627033190000|2021-07-23 09:39:50|7334.6|7331.8|7332.5|7329.7|7334.6|7331.8|7332.5|7329.7|27
1627033200000|2021-07-23 09:40:00|7332.1|7329.3|7331.6|7328.8|7332.5|7329.7|7331.1|7328.3|4
1627033210000|2021-07-23 09:40:10|7332.1|7329.3|7332.5|7329.7|7333.1|7330.3|7332|7329.2|56
1627033220000|2021-07-23 09:40:20|7332.3|7329.5|7332.1|7329.3|7332.7|7329.9|7332.1|7329.3|2
1627033230000|2021-07-23 09:40:30|7332.3|7329.5|7331.1|7328.3|7332.6|7329.8|7331.1|7328.3|0
1627033240000|2021-07-23 09:40:40|7331.2|7328.4|7330.7|7327.9|7331.2|7328.4|7330.1|7327.3|0
1627033250000|2021-07-23 09:40:50|7330.8|7328|7330.6|7327.8|7331.3|7328.5|7330.6|7327.8|2
1627033260000|2021-07-23 09:41:00|7330.2|7327.4|7327.2|7324.4|7330.7|7327.9|7326.6|7323.8|22
1627033270000|2021-07-23 09:41:10|7327.6|7324.8|7326.6|7323.8|7328.1|7325.3|7326.6|7323.8|8
1627033280000|2021-07-23 09:41:20|7326.7|7323.9|7327.2|7324.4|7327.2|7324.4|7326.7|7323.9|1
1627033290000|2021-07-23 09:41:30|||||||||10
1627033300000|2021-07-23 09:41:40|7327.6|7324.8|7326.4|7323.6|7327.7|7324.9|7326.4|7323.6|10
1627033310000|2021-07-23 09:41:50|7325.1|7322.3|7321.1|7318.3|7325.1|7322.3|7320.6|7317.8|20
1627033320000|2021-07-23 09:42:00|7322.1|7319.3|7320.6|7317.8|7322.1|7319.3|7320.1|7317.3|10
1627033330000|2021-07-23 09:42:10|7320|7317.2|7319.6|7316.8|7320.2|7317.4|7319.1|7316.3|23
1627033340000|2021-07-23 09:42:20|7319.7|7316.9|7320.2|7317.4|7321.1|7318.3|7319.7|7316.9|5
1627033350000|2021-07-23 09:42:30|7321.1|7318.3|7320.6|7317.8|7321.2|7318.4|7318.2|7315.4|152
1627033360000|2021-07-23 09:42:40|7320.2|7317.4|7321|7318.2|7321|7318.2|7320.1|7317.3|159
1627033370000|2021-07-23 09:42:50|7321.5|7318.7|7322.6|7319.8|7322.6|7319.8|7321.5|7318.7|1
1627033380000|2021-07-23 09:43:00|7322.7|7319.9|7327|7324.2|7327.1|7324.3|7322.7|7319.9|21
1627033390000|2021-07-23 09:43:10|7327.1|7324.3|7327.1|7324.3|7328.1|7325.3|7326.1|7323.3|8
1627033400000|2021-07-23 09:43:20|7327.3|7324.5|7327.5|7324.7|7328.1|7325.3|7327.3|7324.5|1
1627033410000|2021-07-23 09:43:30|7327.1|7324.3|7327|7324.2|7327.1|7324.3|7327|7324.2|12
1627033420000|2021-07-23 09:43:40|7326.1|7323.3|7327.1|7324.3|7327.1|7324.3|7326|7323.2|0
1627033430000|2021-07-23 09:43:50|7327.2|7324.4|7328.5|7325.7|7328.5|7325.7|7327.2|7324.4|83
1627033440000|2021-07-23 09:44:00|7328.1|7325.3|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|4
1627033450000|2021-07-23 09:44:10|7327.2|7324.4|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|0
1627033460000|2021-07-23 09:44:20|7328.7|7325.9|7328.1|7325.3|7329.2|7326.4|7328.1|7325.3|26
1627033470000|2021-07-23 09:44:30|7328.2|7325.4|7328.7|7325.9|7328.7|7325.9|7328.2|7325.4|1
1627033480000|2021-07-23 09:44:40|||||||||13
1627033490000|2021-07-23 09:44:50|7329.7|7326.9|7328.2|7325.4|7329.7|7326.9|7328.2|7325.4|3
1627033500000|2021-07-23 09:45:00|7328.1|7325.3|7327.7|7324.9|7328.1|7325.3|7327.6|7324.8|4
1627033510000|2021-07-23 09:45:10|7328.2|7325.4|7328.7|7325.9|7328.7|7325.9|7328.2|7325.4|11
1627033520000|2021-07-23 09:45:20|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|1
1627033530000|2021-07-23 09:45:30|7327.7|7324.9|7326.2|7323.4|7327.7|7324.9|7326.2|7323.4|13
1627033540000|2021-07-23 09:45:40|7326.6|7323.8|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|12
1627033550000|2021-07-23 09:45:50|7326.6|7323.8|7326.7|7323.9|7326.7|7323.9|7326.6|7323.8|0
1627033560000|2021-07-23 09:46:00|7327.2|7324.4|7328.1|7325.3|7329.1|7326.3|7327.2|7324.4|11
1627033570000|2021-07-23 09:46:10|7328.2|7325.4|7329.1|7326.3|7329.1|7326.3|7328.2|7325.4|1
1627033580000|2021-07-23 09:46:20|7328.6|7325.8|7328.7|7325.9|7328.7|7325.9|7328.6|7325.8|12
1627033590000|2021-07-23 09:46:30|||||||||1
1627033600000|2021-07-23 09:46:40|7329.2|7326.4|7328.7|7325.9|7329.2|7326.4|7328.7|7325.9|12
1627033610000|2021-07-23 09:46:50|7329.1|7326.3|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|1
1627033620000|2021-07-23 09:47:00|7328.7|7325.9|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|1
1627033630000|2021-07-23 09:47:10|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|14
1627033640000|2021-07-23 09:47:20|7328.5|7325.7|7328.2|7325.4|7328.5|7325.7|7328.2|7325.4|4
1627033650000|2021-07-23 09:47:30|7327.7|7324.9|7326.2|7323.4|7327.7|7324.9|7326.1|7323.3|7
1627033660000|2021-07-23 09:47:40|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|11
1627033670000|2021-07-23 09:47:50|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7326.7|7323.9|11
1627033680000|2021-07-23 09:48:00|7327.7|7324.9|7328.1|7325.3|7328.2|7325.4|7327.7|7324.9|13
1627033690000|2021-07-23 09:48:10|7327.7|7324.9|7326.2|7323.4|7327.7|7324.9|7326.2|7323.4|9
1627033700000|2021-07-23 09:48:20|7326.7|7323.9|7327.1|7324.3|7327.1|7324.3|7326.7|7323.9|1
1627033710000|2021-07-23 09:48:30|7326.2|7323.4|7325.2|7322.4|7326.2|7323.4|7324.2|7321.4|15
1627033720000|2021-07-23 09:48:40|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|0
1627033730000|2021-07-23 09:48:50|7325.7|7322.9|7325.2|7322.4|7325.7|7322.9|7325.2|7322.4|12
1627033740000|2021-07-23 09:49:00|7326.1|7323.3|7325.7|7322.9|7326.2|7323.4|7325.7|7322.9|4
1627033750000|2021-07-23 09:49:10|7326.2|7323.4|7325.6|7322.8|7326.2|7323.4|7325.6|7322.8|1
1627033760000|2021-07-23 09:49:20|7325.7|7322.9|7322.7|7319.9|7325.7|7322.9|7322.2|7319.4|16
1627033770000|2021-07-23 09:49:30|7322.6|7319.8|7323.2|7320.4|7323.2|7320.4|7322|7319.2|226
1627033780000|2021-07-23 09:49:40|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323|7320.2|12
1627033790000|2021-07-23 09:49:50|7323.1|7320.3|7326|7323.2|7326.6|7323.8|7323.1|7320.3|13
1627033800000|2021-07-23 09:50:00|7326.1|7323.3|7326.5|7323.7|7326.6|7323.8|7326|7323.2|13
1627033810000|2021-07-23 09:50:10|7327.1|7324.3|7328.5|7325.7|7328.5|7325.7|7327|7324.2|0
1627033820000|2021-07-23 09:50:20|7328|7325.2|7328.6|7325.8|7328.6|7325.8|7328|7325.2|14
1627033830000|2021-07-23 09:50:30|7328.5|7325.7|7328.6|7325.8|7328.6|7325.8|7328.5|7325.7|0
1627033840000|2021-07-23 09:50:40|7329|7326.2|7327|7324.2|7329.1|7326.3|7327|7324.2|24
1627033850000|2021-07-23 09:50:50|7327.6|7324.8|7330.6|7327.8|7332.6|7329.8|7327.6|7324.8|275
1627033860000|2021-07-23 09:51:00|7330.7|7327.9|7331.1|7328.3|7331.1|7328.3|7330.7|7327.9|1
1627033870000|2021-07-23 09:51:10|7330.6|7327.8|7329.7|7326.9|7330.6|7327.8|7329.6|7326.8|1
1627033880000|2021-07-23 09:51:20|7329.6|7326.8|7331.6|7328.8|7331.6|7328.8|7329.6|7326.8|0
1627033890000|2021-07-23 09:51:30|7331.2|7328.4|7331.1|7328.3|7332.1|7329.3|7331.1|7328.3|0
1627033900000|2021-07-23 09:51:40|7331.6|7328.8|7329.7|7326.9|7333.1|7330.3|7329.6|7326.8|207
1627033910000|2021-07-23 09:51:50|7330.1|7327.3|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|4
1627033920000|2021-07-23 09:52:00|7331.1|7328.3|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|15
1627033930000|2021-07-23 09:52:10|7330|7327.2|7329.6|7326.8|7330|7327.2|7329.6|7326.8|0
1627033940000|2021-07-23 09:52:20|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|2
1627033950000|2021-07-23 09:52:30|7327.3|7324.5|7326.6|7323.8|7327.3|7324.5|7326.6|7323.8|40
1627033960000|2021-07-23 09:52:40|7327|7324.2|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|5
1627033970000|2021-07-23 09:52:50|7326.6|7323.8|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|33
1627033980000|2021-07-23 09:53:00|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.1|7323.3|2
1627033990000|2021-07-23 09:53:10|7326.1|7323.3|7325.1|7322.3|7326.1|7323.3|7324.1|7321.3|1
1627034000000|2021-07-23 09:53:20|7325|7322.2|7324.7|7321.9|7325|7322.2|7324.6|7321.8|7
1627034010000|2021-07-23 09:53:30|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324|7321.2|6
1627034020000|2021-07-23 09:53:40|7324.5|7321.7|7323.6|7320.8|7324.5|7321.7|7323.6|7320.8|13
1627034030000|2021-07-23 09:53:50|7324.1|7321.3|7325.1|7322.3|7325.1|7322.3|7324.1|7321.3|1
1627034040000|2021-07-23 09:54:00|7325.6|7322.8|7326.1|7323.3|7326.1|7323.3|7325.6|7322.8|9
1627034050000|2021-07-23 09:54:10|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7325.6|7322.8|5
1627034060000|2021-07-23 09:54:20|7327.1|7324.3|7326.5|7323.7|7327.1|7324.3|7326.5|7323.7|0
1627034070000|2021-07-23 09:54:30|7326|7323.2|7327|7324.2|7327|7324.2|7326|7323.2|14
1627034080000|2021-07-23 09:54:40|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|0
1627034090000|2021-07-23 09:54:50|7327.4|7324.6|7327|7324.2|7327.4|7324.6|7326.6|7323.8|14
1627034100000|2021-07-23 09:55:00|7327.5|7324.7|7328|7325.2|7329.1|7326.3|7327.5|7324.7|225
1627034110000|2021-07-23 09:55:10|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|0
1627034120000|2021-07-23 09:55:20|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|0
1627034130000|2021-07-23 09:55:30|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|1
1627034140000|2021-07-23 09:55:40|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|12
1627034150000|2021-07-23 09:55:50|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|3
1627034160000|2021-07-23 09:56:00|7324.6|7321.8|7324.5|7321.7|7324.7|7321.9|7324.1|7321.3|21
1627034170000|2021-07-23 09:56:10|7325.1|7322.3|7326.1|7323.3|7326.1|7323.3|7325.1|7322.3|4
1627034180000|2021-07-23 09:56:20|7326|7323.2|7326.1|7323.3|7326.1|7323.3|7326|7323.2|0
1627034190000|2021-07-23 09:56:30|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|11
1627034200000|2021-07-23 09:56:40|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1627034210000|2021-07-23 09:56:50|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|9
1627034220000|2021-07-23 09:57:00|7324.6|7321.8|7324.1|7321.3|7325.1|7322.3|7324.1|7321.3|36
1627034230000|2021-07-23 09:57:10|7324|7321.2|7323|7320.2|7324|7321.2|7322.7|7319.9|16
1627034240000|2021-07-23 09:57:20|7324.5|7321.7|7325|7322.2|7325|7322.2|7324.5|7321.7|5
1627034250000|2021-07-23 09:57:30|7324.5|7321.7|7324|7321.2|7324.5|7321.7|7324|7321.2|11
1627034260000|2021-07-23 09:57:40|7323.5|7320.7|7325|7322.2|7325|7322.2|7323.5|7320.7|3
1627034270000|2021-07-23 09:57:50|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|13
1627034280000|2021-07-23 09:58:00|7325|7322.2|7325.5|7322.7|7325.5|7322.7|7325|7322.2|1
1627034290000|2021-07-23 09:58:10|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|12
1627034300000|2021-07-23 09:58:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|11
1627034310000|2021-07-23 09:58:30|7325|7322.2|7325.5|7322.7|7325.5|7322.7|7325|7322.2|0
1627034320000|2021-07-23 09:58:40|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|16
1627034330000|2021-07-23 09:58:50|||||||||2
1627034340000|2021-07-23 09:59:00|7325.5|7322.7|7325|7322.2|7325.5|7322.7|7325|7322.2|27
1627034350000|2021-07-23 09:59:10|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1627034360000|2021-07-23 09:59:20|||||||||27
1627034370000|2021-07-23 09:59:30|7325|7322.2|7323|7320.2|7325|7322.2|7323|7320.2|14
1627034380000|2021-07-23 09:59:40|7323.4|7320.6|7324|7321.2|7324.5|7321.7|7323|7320.2|17
1627034390000|2021-07-23 09:59:50|7325|7322.2|7324|7321.2|7325|7322.2|7324|7321.2|18
1627034400000|2021-07-23 10:00:00|7323.5|7320.7|7322.5|7319.7|7323.5|7320.7|7322|7319.2|2
1627034410000|2021-07-23 10:00:10|7322.9|7320.1|7325.4|7322.6|7325.5|7322.7|7322.9|7320.1|5
1627034420000|2021-07-23 10:00:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|13
1627034430000|2021-07-23 10:00:30|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|17
1627034440000|2021-07-23 10:00:40|7325.5|7322.7|7324.9|7322.1|7325.5|7322.7|7324.9|7322.1|14
1627034450000|2021-07-23 10:00:50|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|1
1627034460000|2021-07-23 10:01:00|7323.5|7320.7|7325.4|7322.6|7325.9|7323.1|7323.5|7320.7|4
1627034470000|2021-07-23 10:01:10|7325.9|7323.1|7327.5|7324.7|7327.9|7325.1|7325.9|7323.1|56
1627034490000|2021-07-23 10:01:30|7327.9|7325.1|7326.9|7324.1|7328.5|7325.7|7326.9|7324.1|15
1627034500000|2021-07-23 10:01:40|7327.9|7325.1|7327.9|7325.1|7328.4|7325.6|7327.4|7324.6|5
1627034510000|2021-07-23 10:01:50|7326.9|7324.1|7327|7324.2|7327.4|7324.6|7326.9|7324.1|95
1627034520000|2021-07-23 10:02:00|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|46
1627034530000|2021-07-23 10:02:10|7328|7325.2|7327.6|7324.8|7328|7325.2|7327.4|7324.6|17
1627034550000|2021-07-23 10:02:30|7328.4|7325.6|7327.9|7325.1|7328.4|7325.6|7327.4|7324.6|13
1627034560000|2021-07-23 10:02:40|7328.4|7325.6|7329.5|7326.7|7329.5|7326.7|7328.4|7325.6|4
1627034570000|2021-07-23 10:02:50|7329.9|7327.1|7329|7326.2|7329.9|7327.1|7328|7325.2|19
1627034580000|2021-07-23 10:03:00|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|0
1627034590000|2021-07-23 10:03:10|7329.4|7326.6|7328.4|7325.6|7329.4|7326.6|7327.4|7324.6|43
1627034600000|2021-07-23 10:03:20|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|2
1627034610000|2021-07-23 10:03:30|7327.9|7325.1|7328|7325.2|7328.5|7325.7|7327.9|7325.1|20
1627034620000|2021-07-23 10:03:40|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|9
1627034630000|2021-07-23 10:03:50|7327.4|7324.6|7327.4|7324.6|7327.9|7325.1|7327.4|7324.6|13
1627034640000|2021-07-23 10:04:00|7327|7324.2|7325.4|7322.6|7327.9|7325.1|7325.4|7322.6|2
1627034650000|2021-07-23 10:04:10|7325.5|7322.7|7326|7323.2|7326|7323.2|7324.9|7322.1|4
1627034660000|2021-07-23 10:04:20|7327.4|7324.6|7326.9|7324.1|7327.4|7324.6|7326.9|7324.1|10
1627034670000|2021-07-23 10:04:30|7327|7324.2|7327.4|7324.6|7327.5|7324.7|7327|7324.2|1
1627034680000|2021-07-23 10:04:40|7327|7324.2|7326.9|7324.1|7327|7324.2|7326.9|7324.1|10
1627034690000|2021-07-23 10:04:50|7326.4|7323.6|7325.5|7322.7|7326.4|7323.6|7325.5|7322.7|1
1627034700000|2021-07-23 10:05:00|7324.9|7322.1|7325|7322.2|7325|7322.2|7324.9|7322.1|15
1627034710000|2021-07-23 10:05:10|7324.9|7322.1|7325|7322.2|7325|7322.2|7324.9|7322.1|0
1627034720000|2021-07-23 10:05:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1627034730000|2021-07-23 10:05:30|7325.4|7322.6|7326|7323.2|7326.5|7323.7|7325.4|7322.6|15
1627034740000|2021-07-23 10:05:40|7326.1|7323.3|7326.5|7323.7|7326.5|7323.7|7326.1|7323.3|0
1627034750000|2021-07-23 10:05:50|7327|7324.2|7327.4|7324.6|7327.4|7324.6|7327|7324.2|13
1627034760000|2021-07-23 10:06:00|7327.5|7324.7|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|1
1627034770000|2021-07-23 10:06:10|7327.5|7324.7|7328|7325.2|7328|7325.2|7327.5|7324.7|0
1627034780000|2021-07-23 10:06:20|||||||||12
1627034800000|2021-07-23 10:06:40|7328.5|7325.7|7328.4|7325.6|7328.5|7325.7|7328.4|7325.6|1
1627034810000|2021-07-23 10:06:50|7327.9|7325.1|7327.5|7324.7|7327.9|7325.1|7327.5|7324.7|10
1627034820000|2021-07-23 10:07:00|7327.9|7325.1|7327.8|7325|7327.9|7325.1|7327.4|7324.6|3
1627034830000|2021-07-23 10:07:10|7327.4|7324.6|7327.5|7324.7|7327.5|7324.7|7326.9|7324.1|10
1627034850000|2021-07-23 10:07:30|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|10
1627034860000|2021-07-23 10:07:40|7328|7325.2|7328|7325.2|7329.9|7327.1|7328|7325.2|32
1627034870000|2021-07-23 10:07:50|7327.9|7325.1|7327.9|7325.1|7328|7325.2|7327.8|7325|10
1627034880000|2021-07-23 10:08:00|7327.4|7324.6|7327.5|7324.7|7327.5|7324.7|7327.4|7324.6|0
1627034890000|2021-07-23 10:08:10|7327.8|7325|7327|7324.2|7327.9|7325.1|7327|7324.2|14
1627034900000|2021-07-23 10:08:20|7327.4|7324.6|7327.8|7325|7327.8|7325|7326.9|7324.1|3
1627034910000|2021-07-23 10:08:30|7327.4|7324.6|7327|7324.2|7327.9|7325.1|7325|7322.2|164
1627034920000|2021-07-23 10:08:40|||||||||34
1627034930000|2021-07-23 10:08:50|7327.1|7324.3|7327.4|7324.6|7328|7325.2|7327.1|7324.3|0
1627034940000|2021-07-23 10:09:00|7328|7325.2|7330.9|7328.1|7331.5|7328.7|7328|7325.2|79
1627034950000|2021-07-23 10:09:10|||||||||5
1627034960000|2021-07-23 10:09:20|7331|7328.2|7328.4|7325.6|7331|7328.2|7328|7325.2|48
1627034970000|2021-07-23 10:09:30|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|0
1627034980000|2021-07-23 10:09:40|7327.9|7325.1|7327.9|7325.1|7328|7325.2|7327.9|7325.1|6
1627034990000|2021-07-23 10:09:50|7327.5|7324.7|7327.5|7324.7|7327.9|7325.1|7327.4|7324.6|16
1627035000000|2021-07-23 10:10:00|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|1
1627035010000|2021-07-23 10:10:10|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|2
1627035020000|2021-07-23 10:10:20|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|10
1627035030000|2021-07-23 10:10:30|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|1
1627035040000|2021-07-23 10:10:40|||||||||11
1627035050000|2021-07-23 10:10:50|7329|7326.2|7327.9|7325.1|7329|7326.2|7327.9|7325.1|4
1627035060000|2021-07-23 10:11:00|7328.3|7325.5|7326|7323.2|7328.3|7325.5|7325.9|7323.1|4
1627035070000|2021-07-23 10:11:10|7326.5|7323.7|7327.5|7324.7|7327.5|7324.7|7326.5|7323.7|11
1627035080000|2021-07-23 10:11:20|7327.8|7325|7327.4|7324.6|7327.9|7325.1|7327|7324.2|0
1627035090000|2021-07-23 10:11:30|7327.9|7325.1|7328.9|7326.1|7328.9|7326.1|7327.4|7324.6|91
1627035100000|2021-07-23 10:11:40|7329.8|7327|7329|7326.2|7329.9|7327.1|7328.5|7325.7|2
1627035110000|2021-07-23 10:11:50|7328.9|7326.1|7328.5|7325.7|7328.9|7326.1|7328.5|7325.7|12
1627035120000|2021-07-23 10:12:00|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|4
1627035130000|2021-07-23 10:12:10|7327.9|7325.1|7328.4|7325.6|7328.9|7326.1|7327.9|7325.1|13
1627035140000|2021-07-23 10:12:20|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|0
1627035150000|2021-07-23 10:12:30|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|14
1627035170000|2021-07-23 10:12:50|7328.9|7326.1|7327|7324.2|7329|7326.2|7326.9|7324.1|10
1627035180000|2021-07-23 10:13:00|7326.9|7324.1|7325.9|7323.1|7326.9|7324.1|7325.9|7323.1|11
1627035190000|2021-07-23 10:13:10|7325.5|7322.7|7327|7324.2|7327.5|7324.7|7325.5|7322.7|10
1627035200000|2021-07-23 10:13:20|7327.4|7324.6|7327.9|7325.1|7327.9|7325.1|7327.4|7324.6|1
1627035210000|2021-07-23 10:13:30|7329.2|7326.4|7329.5|7326.7|7329.5|7326.7|7329.2|7326.4|187
1627035220000|2021-07-23 10:13:40|7329.3|7326.5|7328.9|7326.1|7329.3|7326.5|7328.9|7326.1|4
1627035230000|2021-07-23 10:13:50|||||||||9
1627035240000|2021-07-23 10:14:00|7328.5|7325.7|7329.9|7327.1|7329.9|7327.1|7328.4|7325.6|82
1627035250000|2021-07-23 10:14:10|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|2
1627035260000|2021-07-23 10:14:20|7329.9|7327.1|7330.5|7327.7|7330.5|7327.7|7329.9|7327.1|5
1627035270000|2021-07-23 10:14:30|7330.9|7328.1|7330|7327.2|7330.9|7328.1|7330|7327.2|2
1627035280000|2021-07-23 10:14:40|7330.4|7327.6|7328.9|7326.1|7330.4|7327.6|7328.8|7326|24
1627035300000|2021-07-23 10:15:00|7327.9|7325.1|7326.9|7324.1|7327.9|7325.1|7326.9|7324.1|32
1627035310000|2021-07-23 10:15:10|7327.3|7324.5|7329.9|7327.1|7329.9|7327.1|7327.3|7324.5|53
1627035320000|2021-07-23 10:15:20|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|5
1627035330000|2021-07-23 10:15:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.4|7326.6|13
1627035340000|2021-07-23 10:15:40|7329.4|7326.6|7329.5|7326.7|7329.5|7326.7|7329.4|7326.6|6
1627035350000|2021-07-23 10:15:50|7330.9|7328.1|7330.8|7328|7330.9|7328.1|7330.4|7327.6|15
1627035360000|2021-07-23 10:16:00|7330.4|7327.6|7331.5|7328.7|7332.1|7329.3|7330.4|7327.6|31
1627035370000|2021-07-23 10:16:10|7331.4|7328.6|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|15
1627035380000|2021-07-23 10:16:20|7330.9|7328.1|7330.9|7328.1|7332|7329.2|7330.9|7328.1|9
1627035390000|2021-07-23 10:16:30|7331.3|7328.5|7330.4|7327.6|7331.3|7328.5|7330.4|7327.6|9
1627035400000|2021-07-23 10:16:40|||||||||10
1627035420000|2021-07-23 10:17:00|||||||||12
1627035430000|2021-07-23 10:17:10|7330.3|7327.5|7329.5|7326.7|7330.3|7327.5|7329.4|7326.6|23
1627035440000|2021-07-23 10:17:20|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|13
1627035450000|2021-07-23 10:17:30|7329.8|7327|7329.5|7326.7|7329.9|7327.1|7329.5|7326.7|6
1627035470000|2021-07-23 10:17:50|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7328.4|7325.6|21
1627035480000|2021-07-23 10:18:00|7328.5|7325.7|7330.9|7328.1|7331|7328.2|7328.4|7325.6|22
1627035490000|2021-07-23 10:18:10|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|44
1627035510000|2021-07-23 10:18:30|7330.9|7328.1|7330.9|7328.1|7331|7328.2|7330.9|7328.1|16
1627035520000|2021-07-23 10:18:40|7330.5|7327.7|7328.9|7326.1|7330.5|7327.7|7328.5|7325.7|45
1627035530000|2021-07-23 10:18:50|7328.3|7325.5|7326.8|7324|7328.3|7325.5|7326.8|7324|24
1627035540000|2021-07-23 10:19:00|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.4|7323.6|10
1627035550000|2021-07-23 10:19:10|7326.8|7324|7326.5|7323.7|7326.8|7324|7325.9|7323.1|6
1627035560000|2021-07-23 10:19:20|7326.9|7324.1|7325.9|7323.1|7327.3|7324.5|7325.3|7322.5|37
1627035570000|2021-07-23 10:19:30|7326.3|7323.5|7325.9|7323.1|7326.3|7323.5|7325.8|7323|22
1627035590000|2021-07-23 10:19:50|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|14
1627035600000|2021-07-23 10:20:00|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|2
1627035610000|2021-07-23 10:20:10|7325.5|7322.7|7325.9|7323.1|7325.9|7323.1|7325.4|7322.6|3
1627035620000|2021-07-23 10:20:20|7325.8|7323|7325.3|7322.5|7325.9|7323.1|7325.3|7322.5|20
1627035630000|2021-07-23 10:20:30|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|1
1627035640000|2021-07-23 10:20:40|7325.9|7323.1|7325.3|7322.5|7326.3|7323.5|7325.3|7322.5|11
1627035650000|2021-07-23 10:20:50|7324.3|7321.5|7323.5|7320.7|7324.9|7322.1|7323.4|7320.6|30
1627035660000|2021-07-23 10:21:00|7323.9|7321.1|7323.4|7320.6|7323.9|7321.1|7322.9|7320.1|16
1627035670000|2021-07-23 10:21:10|7323.8|7321|7323.4|7320.6|7323.8|7321|7321.9|7319.1|72
1627035680000|2021-07-23 10:21:20|7323.5|7320.7|7324.5|7321.7|7324.9|7322.1|7323.5|7320.7|1
1627035690000|2021-07-23 10:21:30|7324.7|7321.9|7326.9|7324.1|7326.9|7324.1|7324.7|7321.9|21
1627035700000|2021-07-23 10:21:40|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1627035710000|2021-07-23 10:21:50|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|21
1627035720000|2021-07-23 10:22:00|7328.3|7325.5|7327.8|7325|7328.3|7325.5|7327.8|7325|0
1627035730000|2021-07-23 10:22:10|7327.4|7324.6|7327.3|7324.5|7327.4|7324.6|7326.9|7324.1|11
1627035740000|2021-07-23 10:22:20|7326.9|7324.1|7326.3|7323.5|7326.9|7324.1|7326.3|7323.5|4
1627035750000|2021-07-23 10:22:30|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|15
1627035760000|2021-07-23 10:22:40|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|1
1627035770000|2021-07-23 10:22:50|7325.9|7323.1|7325.5|7322.7|7325.9|7323.1|7325.5|7322.7|2
1627035780000|2021-07-23 10:23:00|7325.9|7323.1|7325.8|7323|7325.9|7323.1|7325.8|7323|12
1627035790000|2021-07-23 10:23:10|7325.9|7323.1|7327.3|7324.5|7327.3|7324.5|7325.9|7323.1|5
1627035800000|2021-07-23 10:23:20|||||||||17
1627035820000|2021-07-23 10:23:40|||||||||3
1627035830000|2021-07-23 10:23:50|||||||||11
1627035840000|2021-07-23 10:24:00|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|47
1627035850000|2021-07-23 10:24:10|7326.8|7324|7325.8|7323|7326.8|7324|7325.3|7322.5|21
1627035860000|2021-07-23 10:24:20|7325.3|7322.5|7324.4|7321.6|7325.3|7322.5|7324.4|7321.6|1
1627035870000|2021-07-23 10:24:30|7324.8|7322|7324.9|7322.1|7324.9|7322.1|7324.8|7322|27
1627035880000|2021-07-23 10:24:40|7325.9|7323.1|7326.3|7323.5|7326.3|7323.5|7325.9|7323.1|4
1627035890000|2021-07-23 10:24:50|7326.4|7323.6|7326.8|7324|7326.8|7324|7326.4|7323.6|11
1627035900000|2021-07-23 10:25:00|7326.4|7323.6|7327.3|7324.5|7327.3|7324.5|7326.4|7323.6|0
1627035910000|2021-07-23 10:25:10|||||||||3
1627035920000|2021-07-23 10:25:20|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|36
1627035930000|2021-07-23 10:25:30|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|21
1627035940000|2021-07-23 10:25:40|||||||||18
1627035950000|2021-07-23 10:25:50|||||||||41
1627035960000|2021-07-23 10:26:00|||||||||15
1627035970000|2021-07-23 10:26:10|7326.8|7324|7326.9|7324.1|7326.9|7324.1|7326.8|7324|5
1627035990000|2021-07-23 10:26:30|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|14
1627036000000|2021-07-23 10:26:40|7326.9|7324.1|7326.8|7324|7326.9|7324.1|7326.8|7324|29
1627036010000|2021-07-23 10:26:50|7326.7|7323.9|7326.3|7323.5|7326.8|7324|7326.3|7323.5|1
1627036020000|2021-07-23 10:27:00|7326.4|7323.6|7326.8|7324|7326.8|7324|7326.4|7323.6|28
1627036030000|2021-07-23 10:27:10|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1627036040000|2021-07-23 10:27:20|||||||||14
1627036050000|2021-07-23 10:27:30|7329.5|7326.7|7331.4|7328.6|7332.5|7329.7|7329.5|7326.7|134
1627036060000|2021-07-23 10:27:40|||||||||9
1627036070000|2021-07-23 10:27:50|7330.9|7328.1|7331.4|7328.6|7331.5|7328.7|7330.9|7328.1|6
1627036080000|2021-07-23 10:28:00|7331.3|7328.5|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|24
1627036090000|2021-07-23 10:28:10|7330.4|7327.6|7330.4|7327.6|7331.3|7328.5|7330.4|7327.6|5
1627036110000|2021-07-23 10:28:30|7330.8|7328|7330.4|7327.6|7330.8|7328|7330.4|7327.6|11
1627036120000|2021-07-23 10:28:40|7330.3|7327.5|7326.9|7324.1|7330.3|7327.5|7326.9|7324.1|50
1627036130000|2021-07-23 10:28:50|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|14
1627036140000|2021-07-23 10:29:00|||||||||6
1627036150000|2021-07-23 10:29:10|7327.8|7325|7327.3|7324.5|7327.8|7325|7327.3|7324.5|14
1627036160000|2021-07-23 10:29:20|7327.4|7324.6|7327.3|7324.5|7327.7|7324.9|7327.3|7324.5|13
1627036170000|2021-07-23 10:29:30|7326.5|7323.7|7326.8|7324|7326.8|7324|7326.3|7323.5|6
1627036180000|2021-07-23 10:29:40|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.8|7324|10
1627036190000|2021-07-23 10:29:50|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|1
1627036200000|2021-07-23 10:30:00|7326.5|7323.7|7326.9|7324.1|7326.9|7324.1|7326.3|7323.5|17
1627036210000|2021-07-23 10:30:10|7327.3|7324.5|7326.4|7323.6|7327.9|7325.1|7326.4|7323.6|17
1627036220000|2021-07-23 10:30:20|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|2
1627036230000|2021-07-23 10:30:30|7327.3|7324.5|7328.9|7326.1|7328.9|7326.1|7327.3|7324.5|24
1627036240000|2021-07-23 10:30:40|7329.3|7326.5|7328.3|7325.5|7329.8|7327|7328.3|7325.5|22
1627036250000|2021-07-23 10:30:50|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|13
1627036260000|2021-07-23 10:31:00|7327.3|7324.5|7327.4|7324.6|7327.4|7324.6|7327.3|7324.5|1
1627036270000|2021-07-23 10:31:10|||||||||13
1627036280000|2021-07-23 10:31:20|7327.8|7325|7328.3|7325.5|7328.3|7325.5|7327.8|7325|30
1627036300000|2021-07-23 10:31:40|7327.9|7325.1|7327.7|7324.9|7327.9|7325.1|7327.7|7324.9|15
1627036310000|2021-07-23 10:31:50|7327.3|7324.5|7327.4|7324.6|7327.4|7324.6|7327.3|7324.5|3
1627036320000|2021-07-23 10:32:00|7327.9|7325.1|7328.3|7325.5|7328.3|7325.5|7327.9|7325.1|2
1627036330000|2021-07-23 10:32:10|7328.7|7324.7|7325.8|7323|7328.7|7324.7|7324.9|7322.1|80
1627036340000|2021-07-23 10:32:20|7325.3|7322.5|7325.4|7322.6|7325.4|7322.6|7325.3|7322.5|2
1627036350000|2021-07-23 10:32:30|7323.9|7321.1|7321.9|7319.1|7323.9|7321.1|7321.9|7319.1|40
1627036360000|2021-07-23 10:32:40|7322.1|7319.3|7322.3|7319.5|7323.3|7320.5|7322.1|7319.3|119
1627036370000|2021-07-23 10:32:50|7321.3|7318.5|7319.9|7317.1|7321.3|7318.5|7319.9|7317.1|116
1627036380000|2021-07-23 10:33:00|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|11
1627036390000|2021-07-23 10:33:10|7320.3|7317.5|7320.9|7318.1|7320.9|7318.1|7320.3|7317.5|4
1627036400000|2021-07-23 10:33:20|7321.3|7318.5|7319.9|7317.1|7321.3|7318.5|7319.5|7316.7|17
1627036410000|2021-07-23 10:33:30|7320.1|7317.3|7320.3|7317.5|7320.8|7318|7320.1|7317.3|63
1627036420000|2021-07-23 10:33:40|7320.4|7317.6|7319.8|7317|7320.4|7317.6|7319.3|7316.5|34
1627036440000|2021-07-23 10:34:00|7319.9|7317.1|7318.4|7315.6|7319.9|7317.1|7318.4|7315.6|4
1627036450000|2021-07-23 10:34:10|7318.5|7315.7|7319.3|7316.5|7319.3|7316.5|7318.5|7315.7|10
1627036460000|2021-07-23 10:34:20|7318.8|7316|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|7
1627036470000|2021-07-23 10:34:30|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|15
1627036480000|2021-07-23 10:34:40|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7319.3|7316.5|16
1627036490000|2021-07-23 10:34:50|7319.4|7316.6|7319.3|7316.5|7319.4|7316.6|7319.3|7316.5|15
1627036500000|2021-07-23 10:35:00|7318.3|7315.5|7318.9|7316.1|7318.9|7316.1|7318.3|7315.5|10
1627036510000|2021-07-23 10:35:10|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.8|7316|26
1627036520000|2021-07-23 10:35:20|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|1
1627036530000|2021-07-23 10:35:30|7318.9|7316.1|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|2
1627036540000|2021-07-23 10:35:40|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|11
1627036550000|2021-07-23 10:35:50|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|3
1627036560000|2021-07-23 10:36:00|||||||||12
1627036570000|2021-07-23 10:36:10|7322.3|7319.5|7321.9|7319.1|7322.3|7319.5|7321.8|7319|9
1627036590000|2021-07-23 10:36:30|7322.3|7319.5|7321.9|7319.1|7322.3|7319.5|7321.9|7319.1|14
1627036600000|2021-07-23 10:36:40|||||||||2
1627036610000|2021-07-23 10:36:50|7322.3|7319.5|7322.5|7319.7|7322.5|7319.7|7322.3|7319.5|32
1627036620000|2021-07-23 10:37:00|7323.3|7320.5|7323.9|7321.1|7324.3|7321.5|7323.3|7320.5|56
1627036630000|2021-07-23 10:37:10|7323.5|7320.7|7320.4|7317.6|7324.7|7321.9|7319.9|7317.1|52
1627036640000|2021-07-23 10:37:20|7320.3|7317.5|7320.4|7317.6|7320.4|7317.6|7319.8|7317|14
1627036650000|2021-07-23 10:37:30|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|1
1627036660000|2021-07-23 10:37:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|0
1627036670000|2021-07-23 10:37:50|||||||||9
1627036680000|2021-07-23 10:38:00|7318.9|7316.1|7317.5|7314.7|7318.9|7316.1|7316.3|7313.5|209
1627036690000|2021-07-23 10:38:10|7317.9|7315.1|7315.3|7312.5|7317.9|7315.1|7315.3|7312.5|813
1627036700000|2021-07-23 10:38:20|7314.9|7312.1|7315.9|7313.1|7315.9|7313.1|7314.9|7312.1|12
1627036710000|2021-07-23 10:38:30|7316.3|7313.5|7315.4|7312.6|7316.4|7313.6|7315.3|7312.5|57
1627036720000|2021-07-23 10:38:40|7315.5|7312.7|7316.4|7313.6|7316.8|7314|7315.5|7312.7|3
1627036730000|2021-07-23 10:38:50|7316.9|7314.1|7316.4|7313.6|7317.3|7314.5|7316.4|7313.6|16
1627036740000|2021-07-23 10:39:00|7316.5|7313.7|7318.3|7315.5|7318.4|7315.6|7316.5|7313.7|1
1627036750000|2021-07-23 10:39:10|7317.8|7315|7318.3|7315.5|7318.3|7315.5|7317.8|7315|1
1627036760000|2021-07-23 10:39:20|7318.9|7316.1|7318.9|7316.1|7319.3|7316.5|7318.8|7316|44
1627036770000|2021-07-23 10:39:30|7318.4|7315.6|7317.3|7314.5|7318.4|7315.6|7317.3|7314.5|4
1627036780000|2021-07-23 10:39:40|7317|7314.2|7317.9|7315.1|7317.9|7315.1|7317|7314.2|4
1627036790000|2021-07-23 10:39:50|7317.8|7315|7315.9|7313.1|7317.9|7315.1|7315.9|7313.1|13
1627036800000|2021-07-23 10:40:00|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|1
1627036810000|2021-07-23 10:40:10|7317|7314.2|7317.5|7314.7|7317.9|7315.1|7317|7314.2|13
1627036820000|2021-07-23 10:40:20|7317.9|7315.1|7317.9|7315.1|7318.4|7315.6|7317.9|7315.1|6
1627036830000|2021-07-23 10:40:30|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|0
1627036840000|2021-07-23 10:40:40|7318.3|7315.5|7316.8|7314|7318.3|7315.5|7316.8|7314|26
1627036850000|2021-07-23 10:40:50|7315.3|7312.5|7315.8|7313|7315.9|7313.1|7315.3|7312.5|83
1627036860000|2021-07-23 10:41:00|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.5|7311.7|99
1627036870000|2021-07-23 10:41:10|7314.5|7311.7|7314.3|7311.5|7314.9|7312.1|7314.3|7311.5|15
1627036880000|2021-07-23 10:41:20|7313.9|7311.1|7312.8|7310|7313.9|7311.1|7310.9|7308.1|153
1627036890000|2021-07-23 10:41:30|7312.9|7310.1|7313.4|7310.6|7313.9|7311.1|7312.9|7310.1|16
1627036900000|2021-07-23 10:41:40|7313.9|7311.1|7314.3|7311.5|7314.3|7311.5|7313.9|7311.1|8
1627036910000|2021-07-23 10:41:50|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|14
1627036920000|2021-07-23 10:42:00|7314.3|7311.5|7313.7|7310.9|7314.3|7311.5|7311.9|7309.1|458
1627036930000|2021-07-23 10:42:10|7313.3|7310.5|7313.8|7311|7314.3|7311.5|7312.9|7310.1|53
1627036940000|2021-07-23 10:42:20|7313.7|7310.9|7311.7|7308.9|7313.8|7311|7311.7|7308.9|101
1627036950000|2021-07-23 10:42:30|7310.8|7308|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|13
1627036960000|2021-07-23 10:42:40|7311.6|7308.8|7312.7|7309.9|7312.7|7309.9|7311.3|7308.5|20
1627036970000|2021-07-23 10:42:50|7313.2|7310.4|7312.8|7310|7313.3|7310.5|7312.7|7309.9|3
1627036980000|2021-07-23 10:43:00|7312.7|7309.9|7311.8|7309|7312.7|7309.9|7311.8|7309|3
1627036990000|2021-07-23 10:43:10|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|13
1627037010000|2021-07-23 10:43:30|7312.2|7309.4|7313.8|7311|7314.2|7311.4|7312.2|7309.4|59
1627037020000|2021-07-23 10:43:40|7313.7|7310.9|7313.3|7310.5|7313.7|7310.9|7313.3|7310.5|3
1627037030000|2021-07-23 10:43:50|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.2|7309.4|2
1627037040000|2021-07-23 10:44:00|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7310.7|7307.9|22
1627037050000|2021-07-23 10:44:10|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|1
1627037060000|2021-07-23 10:44:20|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|103
1627037070000|2021-07-23 10:44:30|7312.2|7309.4|7313.8|7311|7314.3|7311.5|7312.2|7309.4|17
1627037080000|2021-07-23 10:44:40|7313.7|7310.9|7313.9|7311.1|7313.9|7311.1|7312.8|7310|9
1627037090000|2021-07-23 10:44:50|7314.3|7311.5|7315.3|7312.5|7315.7|7312.9|7314.3|7311.5|23
1627037100000|2021-07-23 10:45:00|7315|7312.2|7313.7|7310.9|7315|7312.2|7312.7|7309.9|25
1627037110000|2021-07-23 10:45:10|7312.7|7309.9|7313.3|7310.5|7313.7|7310.9|7312.6|7309.8|31
1627037120000|2021-07-23 10:45:20|7313.2|7310.4|7314.7|7311.9|7314.7|7311.9|7312.8|7310|15
1627037130000|2021-07-23 10:45:30|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|6
1627037140000|2021-07-23 10:45:40|7315.2|7312.4|7315.7|7312.9|7315.7|7312.9|7314.8|7312|18
1627037150000|2021-07-23 10:45:50|7316.2|7313.4|7315.8|7313|7316.3|7313.5|7315.7|7312.9|7
1627037160000|2021-07-23 10:46:00|7315.7|7312.9|7314.8|7312|7315.8|7313|7314.7|7311.9|19
1627037170000|2021-07-23 10:46:10|7315.3|7312.5|7315.7|7312.9|7315.7|7312.9|7315.1|7312.3|3
1627037180000|2021-07-23 10:46:20|7316.1|7313.3|7314.7|7311.9|7316.1|7313.3|7313.7|7310.9|25
1627037190000|2021-07-23 10:46:30|7314.6|7311.8|7310.8|7308|7314.6|7311.8|7310.8|7308|163
1627037200000|2021-07-23 10:46:40|7310.7|7307.9|7309.2|7306.4|7310.7|7307.9|7307.7|7304.9|66
1627037210000|2021-07-23 10:46:50|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|1
1627037220000|2021-07-23 10:47:00|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|11
1627037230000|2021-07-23 10:47:10|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7307.7|7304.9|14
1627037240000|2021-07-23 10:47:20|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|1
1627037250000|2021-07-23 10:47:30|7309.5|7306.7|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|16
1627037260000|2021-07-23 10:47:40|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7308.1|7305.3|10
1627037270000|2021-07-23 10:47:50|7308.3|7305.5|7308.7|7305.9|7308.7|7305.9|7308.3|7305.5|13
1627037280000|2021-07-23 10:48:00|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|29
1627037290000|2021-07-23 10:48:10|7307.1|7304.3|7307.1|7304.3|7307.2|7304.4|7307.1|7304.3|8
1627037300000|2021-07-23 10:48:20|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|34
1627037310000|2021-07-23 10:48:30|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|0
1627037320000|2021-07-23 10:48:40|7307.1|7304.3|7307.2|7304.4|7307.7|7304.9|7307.1|7304.3|16
1627037330000|2021-07-23 10:48:50|7307.7|7304.9|7307.7|7304.9|7307.8|7305|7307.7|7304.9|0
1627037340000|2021-07-23 10:49:00|7307.6|7304.8|7308.2|7305.4|7308.7|7305.9|7307.6|7304.8|7
1627037350000|2021-07-23 10:49:10|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|15
1627037360000|2021-07-23 10:49:20|||||||||1
1627037370000|2021-07-23 10:49:30|7308.7|7305.9|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|2
1627037380000|2021-07-23 10:49:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|13
1627037390000|2021-07-23 10:49:50|7309.7|7306.9|7309.5|7306.7|7309.7|7306.9|7309.2|7306.4|7
1627037400000|2021-07-23 10:50:00|7309.1|7306.3|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|15
1627037410000|2021-07-23 10:50:10|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|1
1627037420000|2021-07-23 10:50:20|7308.6|7305.8|7308.7|7305.9|7308.7|7305.9|7308.6|7305.8|16
1627037430000|2021-07-23 10:50:30|7309.1|7306.3|7308.2|7305.4|7309.1|7306.3|7308.1|7305.3|14
1627037440000|2021-07-23 10:50:40|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|1
1627037450000|2021-07-23 10:50:50|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|1
1627037460000|2021-07-23 10:51:00|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.2|7304.4|15
1627037470000|2021-07-23 10:51:10|7307.8|7305|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|18
1627037480000|2021-07-23 10:51:20|7307.3|7304.5|7307.2|7304.4|7307.7|7304.9|7307.1|7304.3|12
1627037490000|2021-07-23 10:51:30|7307.6|7304.8|7308.3|7305.5|7308.3|7305.5|7307.1|7304.3|2
1627037500000|2021-07-23 10:51:40|7308.2|7305.4|7309.6|7306.8|7309.7|7306.9|7308.2|7304.9|28
1627037510000|2021-07-23 10:51:50|7309.7|7306.9|7309.6|7306.8|7309.7|7306.9|7309.6|7306.8|2
1627037520000|2021-07-23 10:52:00|7309.2|7306.4|7309.6|7306.8|7309.7|7306.9|7309.2|7306.4|13
1627037530000|2021-07-23 10:52:10|7309.5|7306.7|7309.6|7306.8|7309.7|7306.9|7309.1|7306.3|5
1627037540000|2021-07-23 10:52:20|7309.7|7306.9|7311.1|7308.3|7311.1|7308.3|7309.7|7306.9|3
1627037550000|2021-07-23 10:52:30|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|9
1627037560000|2021-07-23 10:52:40|7311.5|7308.7|7309.6|7306.8|7311.5|7308.7|7309.6|7306.8|6
1627037570000|2021-07-23 10:52:50|7308.9|7306.1|7309.2|7306.4|7309.2|7306.4|7308.6|7305.8|122
1627037590000|2021-07-23 10:53:10|7309.3|7306.5|7308.5|7305.7|7309.7|7306.9|7308.5|7305.7|15
1627037600000|2021-07-23 10:53:20|7307.4|7304.6|7307.7|7304.9|7307.7|7304.9|7307.4|7304.6|0
1627037610000|2021-07-23 10:53:30|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7307.2|7304.4|30
1627037620000|2021-07-23 10:53:40|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|3
1627037630000|2021-07-23 10:53:50|7307.5|7304.7|7307.1|7304.3|7307.5|7304.7|7307.1|7304.3|23
1627037640000|2021-07-23 10:54:00|7307.2|7304.4|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|4
1627037650000|2021-07-23 10:54:10|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|15
1627037660000|2021-07-23 10:54:20|||||||||34
1627037670000|2021-07-23 10:54:30|7307.7|7304.9|7308.1|7305.3|7308.6|7305.8|7307.2|7304.4|29
1627037680000|2021-07-23 10:54:40|||||||||11
1627037690000|2021-07-23 10:54:50|||||||||14
1627037700000|2021-07-23 10:55:00|7306.5|7303.7|7306.7|7303.9|7306.7|7303.9|7306.1|7303.3|24
1627037710000|2021-07-23 10:55:10|7306.6|7303.8|7306.1|7303.3|7306.7|7303.9|7306.1|7303.3|26
1627037720000|2021-07-23 10:55:20|7305.3|7302.5|7304.2|7301.4|7305.3|7302.5|7304.1|7301.3|8
1627037730000|2021-07-23 10:55:30|7304.6|7301.8|7304.7|7301.9|7305.1|7302.3|7304.6|7301.8|28
1627037740000|2021-07-23 10:55:40|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|1
1627037750000|2021-07-23 10:55:50|7305|7302.2|7304.6|7301.8|7305|7302.2|7304.1|7301.3|14
1627037760000|2021-07-23 10:56:00|7304.5|7301.7|7305.1|7302.3|7305.1|7302.3|7304.2|7301.4|2
1627037770000|2021-07-23 10:56:10|7304.9|7302.1|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|2
1627037780000|2021-07-23 10:56:20|||||||||10
1627037790000|2021-07-23 10:56:30|7304.3|7301.5|7304|7301.2|7304.3|7301.5|7304|7301.2|40
1627037800000|2021-07-23 10:56:40|7304.1|7301.3|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|295
1627037810000|2021-07-23 10:56:50|7305|7302.2|7305.6|7302.8|7305.6|7302.8|7305|7302.2|24
1627037820000|2021-07-23 10:57:00|7306|7303.2|7306.5|7303.7|7306.5|7303.7|7305.6|7302.8|19
1627037830000|2021-07-23 10:57:10|7307|7304.2|7307|7304.2|7307.5|7304.7|7306.5|7303.7|27
1627037840000|2021-07-23 10:57:20|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|2
1627037850000|2021-07-23 10:57:30|7307|7304.2|7307|7304.2|7307.1|7304.3|7306.5|7303.7|14
1627037860000|2021-07-23 10:57:40|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|4
1627037870000|2021-07-23 10:57:50|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|19
1627037880000|2021-07-23 10:58:00|7307.5|7304.7|7308.1|7305.3|7308.1|7305.3|7307.5|7304.7|4
1627037890000|2021-07-23 10:58:10|7308.5|7305.7|7309.5|7306.7|7309.6|7306.8|7308.5|7305.7|11
1627037900000|2021-07-23 10:58:20|7309.6|7306.8|7309.5|7306.7|7309.6|7306.8|7309.5|7306.7|13
1627037910000|2021-07-23 10:58:30|7308.7|7305.9|7308.1|7305.3|7308.7|7305.9|7308.1|7305.3|2
1627037920000|2021-07-23 10:58:40|7308.5|7305.7|7306.5|7303.7|7308.5|7305.7|7306.5|7303.7|34
1627037930000|2021-07-23 10:58:50|7306.6|7303.8|7308.1|7305.3|7308.1|7305.3|7306.6|7303.8|6
1627037940000|2021-07-23 10:59:00|7307.5|7304.7|7307.6|7304.8|7307.6|7304.8|7307.5|7304.7|3
1627037950000|2021-07-23 10:59:10|7307.5|7304.7|7307.7|7304.9|7307.7|7304.9|7307.1|7304.3|15
1627037960000|2021-07-23 10:59:20|7309.1|7306.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|28
1627037970000|2021-07-23 10:59:30|7310.5|7307.7|7310.5|7307.7|7310.6|7307.8|7310.5|7307.7|19
1627037980000|2021-07-23 10:59:40|7310.1|7307.3|7310.6|7307.8|7311.1|7308.3|7310.1|7307.3|12
1627037990000|2021-07-23 10:59:50|7311.1|7308.3|7311.6|7308.8|7312|7309.2|7310.1|7307.3|45
1627038000000|2021-07-23 11:00:00|7312.1|7308.1|7310.9|7308.1|7312.2|7308.7|7310|7307.2|71
1627038010000|2021-07-23 11:00:10|7310.4|7307.6|7310|7307.2|7310.4|7307.6|7307.9|7305.1|5
1627038020000|2021-07-23 11:00:20|7309.9|7307.1|7308.6|7305.8|7310.1|7307.3|7307.5|7304.7|119
1627038030000|2021-07-23 11:00:30|7309|7306.2|7309|7306.2|7309.1|7306.3|7308.1|7305.3|24
1627038040000|2021-07-23 11:00:40|7309.1|7306.3|7309.5|7306.7|7311.1|7308.3|7309.1|7306.3|43
1627038050000|2021-07-23 11:00:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309|7306.2|2
1627038060000|2021-07-23 11:01:00|7309.5|7306.7|7311.5|7308.7|7312.1|7309.3|7309.5|7306.7|56
1627038070000|2021-07-23 11:01:10|7311.6|7308.8|7313.1|7310.3|7313.2|7310.4|7311.5|7308.7|20
1627038080000|2021-07-23 11:01:20|7312.7|7309.9|7312.9|7310.1|7312.9|7310.1|7312.1|7309.3|12
1627038090000|2021-07-23 11:01:30|7312.5|7309.7|7311|7308.2|7312.5|7309.7|7310.5|7307.7|36
1627038100000|2021-07-23 11:01:40|7310.9|7308.1|7309.6|7306.8|7310.9|7308.1|7309.5|7306.7|9
1627038110000|2021-07-23 11:01:50|7309.5|7306.7|7306.5|7303.7|7309.5|7306.7|7306.5|7303.7|110
1627038120000|2021-07-23 11:02:00|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7305.5|7302.7|15
1627038130000|2021-07-23 11:02:10|7305.6|7302.8|7307|7304.2|7307.1|7304.3|7305.6|7302.8|37
1627038140000|2021-07-23 11:02:20|7305.5|7302.7|7305.9|7303.1|7306.1|7303.3|7305.5|7302.7|44
1627038150000|2021-07-23 11:02:30|7305.1|7302.3|7306.6|7303.8|7307.1|7304.3|7304.6|7301.8|116
1627038160000|2021-07-23 11:02:40|7306.1|7303.3|7305.1|7302.3|7306.1|7303.3|7305.1|7302.3|21
1627038170000|2021-07-23 11:02:50|7304.7|7301.9|7306.5|7303.7|7306.5|7303.7|7304.5|7301.7|71
1627038180000|2021-07-23 11:03:00|7306.6|7303.8|7305|7302.2|7306.6|7303.8|7305|7302.2|13
1627038190000|2021-07-23 11:03:10|7304.6|7301.8|7306.5|7303.7|7306.5|7303.7|7304.6|7301.8|22
1627038200000|2021-07-23 11:03:20|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|8
1627038210000|2021-07-23 11:03:30|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|11
1627038220000|2021-07-23 11:03:40|||||||||1
1627038230000|2021-07-23 11:03:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308|7305.2|18
1627038240000|2021-07-23 11:04:00|7308.5|7305.7|7310.3|7307.5|7310.5|7307.7|7308.5|7305.7|16
1627038250000|2021-07-23 11:04:10|7309.5|7306.7|7309.9|7307.1|7310.5|7307.7|7309.5|7306.7|10
1627038260000|2021-07-23 11:04:20|7310|7307.2|7311|7308.2|7311|7308.2|7310|7307.2|34
1627038270000|2021-07-23 11:04:30|7311.1|7308.3|7311.1|7308.3|7312|7309.2|7310.9|7308.1|23
1627038280000|2021-07-23 11:04:40|7311.5|7308.7|7308.5|7305.7|7311.5|7308.7|7308.5|7305.7|35
1627038290000|2021-07-23 11:04:50|7308.9|7306.1|7308.1|7305.3|7309|7306.2|7308.1|7305.3|14
1627038300000|2021-07-23 11:05:00|7308.2|7305.4|7309.1|7306.3|7309.1|7306.3|7308.2|7305.4|3
1627038310000|2021-07-23 11:05:10|7307.1|7304.3|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|50
1627038320000|2021-07-23 11:05:20|7305|7302.2|7306|7303.2|7306.1|7303.3|7304.9|7302.1|109
1627038330000|2021-07-23 11:05:30|7306.1|7303.3|7308.5|7305.7|7309|7306.2|7306.1|7303.3|87
1627038340000|2021-07-23 11:05:40|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.5|7304.7|42
1627038350000|2021-07-23 11:05:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7307.5|7304.7|42
1627038360000|2021-07-23 11:06:00|7307.9|7305.1|7307.5|7304.7|7307.9|7305.1|7307.5|7304.7|20
1627038370000|2021-07-23 11:06:10|7307.6|7304.8|7309.1|7306.3|7309.1|7306.3|7307.5|7304.7|20
1627038380000|2021-07-23 11:06:20|7309|7306.2|7309|7306.2|7309|7306.2|7308.9|7306.1|5
1627038390000|2021-07-23 11:06:30|7308.5|7305.7|7309|7306.2|7309|7306.2|7308.5|7305.7|10
1627038400000|2021-07-23 11:06:40|7309.1|7306.3|7308.9|7306.1|7309.1|7306.3|7308.9|7306.1|23
1627038410000|2021-07-23 11:06:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|24
1627038420000|2021-07-23 11:07:00|7306.5|7303.7|7304.6|7301.8|7306.5|7303.7|7304.5|7301.7|39
1627038430000|2021-07-23 11:07:10|7304.9|7302.1|7303.1|7300.3|7304.9|7302.1|7303.1|7300.3|328
1627038440000|2021-07-23 11:07:20|||||||||10
1627038450000|2021-07-23 11:07:30|7304.1|7301.3|7305.5|7302.7|7305.5|7302.7|7304.1|7301.3|37
1627038460000|2021-07-23 11:07:40|7305.7|7302.9|7305.5|7302.7|7305.7|7302.9|7305.5|7302.7|27
1627038470000|2021-07-23 11:07:50|7304.9|7302.1|7304.5|7301.7|7304.9|7302.1|7304.5|7301.7|0
1627038480000|2021-07-23 11:08:00|7304.7|7301.9|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|16
1627038490000|2021-07-23 11:08:10|||||||||12
1627038500000|2021-07-23 11:08:20|7303.5|7300.7|7303.5|7300.7|7304.1|7301.3|7303.5|7300.7|51
1627038510000|2021-07-23 11:08:30|7303.1|7300.3|7304.5|7301.7|7304.5|7301.7|7303.1|7300.3|28
1627038520000|2021-07-23 11:08:40|7304.6|7301.8|7303.6|7300.8|7305.1|7302.3|7303.6|7300.8|14
1627038530000|2021-07-23 11:08:50|7303.7|7300.9|7304.5|7301.7|7304.5|7301.7|7303.7|7300.9|1
1627038540000|2021-07-23 11:09:00|7304.9|7302.1|7305.1|7302.3|7305.1|7302.3|7304.9|7302.1|25
1627038550000|2021-07-23 11:09:10|7305.5|7302.7|7304.1|7301.3|7305.6|7302.8|7304.1|7301.3|89
1627038560000|2021-07-23 11:09:20|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304|7301.2|27
1627038570000|2021-07-23 11:09:30|7304.1|7301.3|7304.5|7301.7|7304.5|7301.7|7304.1|7301.3|43
1627038580000|2021-07-23 11:09:40|7304.1|7301.3|7305.6|7302.8|7306.1|7303.3|7304.1|7301.3|24
1627038590000|2021-07-23 11:09:50|7306.1|7303.3|7306|7303.2|7306.1|7303.3|7306|7303.2|3
1627038600000|2021-07-23 11:10:00|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|1
1627038610000|2021-07-23 11:10:10|7306|7303.2|7305.6|7302.8|7306|7303.2|7305.6|7302.8|14
1627038620000|2021-07-23 11:10:20|7305.1|7302.3|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|0
1627038630000|2021-07-23 11:10:30|7307.1|7304.3|7309.1|7306.3|7309.1|7306.3|7307.1|7304.3|7
1627038640000|2021-07-23 11:10:40|7309.6|7306.8|7310.1|7307.3|7310.1|7307.3|7309.6|7306.8|13
1627038650000|2021-07-23 11:10:50|7309.5|7306.7|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|10
1627038660000|2021-07-23 11:11:00|7309|7306.2|7309.1|7306.3|7309.1|7306.3|7309|7306.2|13
1627038670000|2021-07-23 11:11:10|||||||||2
1627038680000|2021-07-23 11:11:20|7309.2|7306.4|7310.6|7307.8|7310.6|7307.8|7309.2|7306.4|1
1627038690000|2021-07-23 11:11:30|7310.9|7308.1|7309.5|7306.7|7310.9|7308.1|7309.5|7306.7|16
1627038700000|2021-07-23 11:11:40|7309|7306.2|7308.1|7305.3|7309|7306.2|7307.1|7304.3|13
1627038710000|2021-07-23 11:11:50|7309.1|7306.3|7309.7|7306.9|7310.1|7307.3|7308.1|7305.3|17
1627038720000|2021-07-23 11:12:00|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7309.1|7306.3|4
1627038730000|2021-07-23 11:12:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1627038740000|2021-07-23 11:12:20|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|22
1627038750000|2021-07-23 11:12:30|7312.5|7309.7|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|20
1627038760000|2021-07-23 11:12:40|7313.6|7310.8|7314.1|7311.3|7314.5|7311.7|7313.6|7310.8|14
1627038770000|2021-07-23 11:12:50|7313.5|7310.7|7311.6|7308.8|7313.5|7310.7|7311.6|7308.8|3
1627038780000|2021-07-23 11:13:00|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|1
1627038790000|2021-07-23 11:13:10|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|20
1627038800000|2021-07-23 11:13:20|7312.1|7309.3|7312.5|7309.7|7313.2|7310.4|7312.1|7309.3|19
1627038810000|2021-07-23 11:13:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|9
1627038820000|2021-07-23 11:13:40|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|2
1627038830000|2021-07-23 11:13:50|7311.5|7308.7|7308.5|7305.7|7311.5|7308.7|7308.5|7305.7|56
1627038840000|2021-07-23 11:14:00|7308.1|7305.3|7307.5|7304.7|7308.1|7305.3|7307.5|7304.7|9
1627038850000|2021-07-23 11:14:10|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|18
1627038860000|2021-07-23 11:14:20|7308.1|7305.3|7309.6|7306.8|7309.6|7306.8|7308.1|7305.3|14
1627038870000|2021-07-23 11:14:30|7308.8|7306|7308.6|7305.8|7308.8|7306|7308.6|7305.8|12
1627038880000|2021-07-23 11:14:40|7308.5|7305.7|7308.1|7305.3|7308.5|7305.7|7308|7305.2|1
1627038890000|2021-07-23 11:14:50|||||||||11
1627038900000|2021-07-23 11:15:00|7307.7|7304.9|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|4
1627038910000|2021-07-23 11:15:10|||||||||6
1627038920000|2021-07-23 11:15:20|7306.7|7303.9|7306.6|7303.8|7306.7|7303.9|7306|7303.2|15
1627038930000|2021-07-23 11:15:30|||||||||1
1627038940000|2021-07-23 11:15:40|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1627038950000|2021-07-23 11:15:50|7306.1|7303.3|7308.6|7305.8|7308.6|7305.8|7306.1|7303.3|23
1627038960000|2021-07-23 11:16:00|7309.1|7306.3|7309|7306.2|7309.1|7306.3|7309|7306.2|0
1627038970000|2021-07-23 11:16:10|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309|7306.2|13
1627038980000|2021-07-23 11:16:20|7309|7306.2|7309.1|7306.3|7309.1|7306.3|7308.5|7305.7|3
1627038990000|2021-07-23 11:16:30|||||||||13
1627039000000|2021-07-23 11:16:40|7309|7306.2|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|1
1627039010000|2021-07-23 11:16:50|||||||||7
1627039020000|2021-07-23 11:17:00|7309|7306.2|7308.5|7305.7|7309|7306.2|7308.5|7305.7|14
1627039030000|2021-07-23 11:17:10|7308.1|7305.3|7307.6|7304.8|7308.1|7305.3|7307.1|7304.3|2
1627039040000|2021-07-23 11:17:20|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|3
1627039050000|2021-07-23 11:17:30|7307.7|7304.9|7308.1|7305.3|7308.1|7305.3|7307.5|7304.7|17
1627039060000|2021-07-23 11:17:40|||||||||2
1627039070000|2021-07-23 11:17:50|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.5|7306.7|18
1627039080000|2021-07-23 11:18:00|||||||||10
1627039090000|2021-07-23 11:18:10|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|1
1627039100000|2021-07-23 11:18:20|7309.6|7306.8|7308|7305.2|7309.6|7306.8|7308|7305.2|31
1627039110000|2021-07-23 11:18:30|7307.9|7305.1|7307.5|7304.7|7307.9|7305.1|7307.5|7304.7|0
1627039120000|2021-07-23 11:18:40|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|13
1627039130000|2021-07-23 11:18:50|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1627039140000|2021-07-23 11:19:00|7306.7|7303.9|7307.1|7304.3|7307.1|7304.3|7306.7|7303.9|1
1627039150000|2021-07-23 11:19:10|7308.1|7305.3|7309|7306.2|7309|7306.2|7308.1|7305.3|19
1627039160000|2021-07-23 11:19:20|7308.5|7305.7|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|0
1627039170000|2021-07-23 11:19:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1627039180000|2021-07-23 11:19:40|7308.5|7305.7|7310.7|7307.9|7312.1|7309.3|7308.1|7305.3|53
1627039190000|2021-07-23 11:19:50|7311.5|7308.7|7312.1|7309.3|7312.1|7309.3|7311.5|7308.7|1
1627039200000|2021-07-23 11:20:00|7311.9|7309.1|7310.1|7307.3|7311.9|7309.1|7310.1|7307.3|25
1627039210000|2021-07-23 11:20:10|7310.2|7307.4|7310.6|7307.8|7310.6|7307.8|7310.2|7307.4|1
1627039220000|2021-07-23 11:20:20|7310.1|7307.3|7310.1|7307.3|7310.6|7307.8|7310.1|7307.3|11
1627039230000|2021-07-23 11:20:30|7309.9|7307.1|7309.1|7306.3|7309.9|7307.1|7308.1|7305.3|2
1627039240000|2021-07-23 11:20:40|7309.2|7306.4|7310|7307.2|7310|7307.2|7309.2|7306.4|14
1627039250000|2021-07-23 11:20:50|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|1
1627039260000|2021-07-23 11:21:00|7310|7307.2|7309.5|7306.7|7310.1|7307.3|7309.5|7306.7|1
1627039270000|2021-07-23 11:21:10|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7309.1|7306.3|10
1627039280000|2021-07-23 11:21:20|||||||||1
1627039290000|2021-07-23 11:21:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|9
1627039300000|2021-07-23 11:21:40|7311.5|7308.7|7312.1|7309.3|7312.1|7309.3|7311|7308.2|12
1627039310000|2021-07-23 11:21:50|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7312|7309.2|14
1627039320000|2021-07-23 11:22:00|7311.1|7308.3|7313.5|7310.7|7314.1|7311.3|7311.1|7308.3|110
1627039330000|2021-07-23 11:22:10|7313.1|7310.3|7313.5|7310.7|7313.6|7310.8|7312.6|7309.8|29
1627039340000|2021-07-23 11:22:20|7313.1|7310.3|7312.5|7309.7|7313.1|7310.3|7312.1|7309.3|17
1627039350000|2021-07-23 11:22:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1627039360000|2021-07-23 11:22:40|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313|7310.2|14
1627039370000|2021-07-23 11:22:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|1
1627039380000|2021-07-23 11:23:00|7312.5|7309.7|7311|7308.2|7312.5|7309.7|7311|7308.2|13
1627039390000|2021-07-23 11:23:10|7310.9|7308.1|7310.1|7307.3|7310.9|7308.1|7310.1|7307.3|0
1627039400000|2021-07-23 11:23:20|7311|7308.2|7310.2|7307.4|7311.6|7308.8|7310.1|7307.3|113
1627039410000|2021-07-23 11:23:30|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|2
1627039420000|2021-07-23 11:23:40|7310.5|7307.7|7310.6|7307.8|7310.6|7307.8|7310.5|7307.7|3
1627039430000|2021-07-23 11:23:50|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|13
1627039440000|2021-07-23 11:24:00|7311.6|7308.8|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|25
1627039450000|2021-07-23 11:24:10|||||||||1
1627039460000|2021-07-23 11:24:20|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309|7306.2|33
1627039470000|2021-07-23 11:24:30|7309.5|7306.7|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|11
1627039480000|2021-07-23 11:24:40|7310|7307.2|7309|7306.2|7310|7307.2|7309|7306.2|0
1627039490000|2021-07-23 11:24:50|7309.1|7306.3|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|20
1627039500000|2021-07-23 11:25:00|7308.9|7306.1|7308.5|7305.7|7309|7306.2|7308.5|7305.7|2
1627039510000|2021-07-23 11:25:10|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|29
1627039520000|2021-07-23 11:25:20|7309.1|7306.3|7308.5|7305.7|7309.1|7306.3|7308.5|7305.7|13
1627039530000|2021-07-23 11:25:30|7308.6|7305.8|7309|7306.2|7309|7306.2|7308.6|7305.8|1
1627039540000|2021-07-23 11:25:40|7309.1|7306.3|7309.5|7306.7|7309.5|7306.7|7309.1|7306.3|14
1627039550000|2021-07-23 11:25:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|3
1627039560000|2021-07-23 11:26:00|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|25
1627039570000|2021-07-23 11:26:10|7309|7306.2|7308.6|7305.8|7309|7306.2|7308.5|7305.7|3
1627039580000|2021-07-23 11:26:20|7308.8|7306|7306.5|7303.7|7308.8|7306|7306.5|7303.7|7
1627039590000|2021-07-23 11:26:30|7306.4|7303.6|7305|7302.2|7306.4|7303.6|7303.1|7300.3|220
1627039610000|2021-07-23 11:26:50|7305.1|7302.3|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|12
1627039620000|2021-07-23 11:27:00|7307.5|7304.7|7307.1|7304.3|7308|7305.2|7307.1|7304.3|3
1627039630000|2021-07-23 11:27:10|7307.5|7304.7|7306|7303.2|7307.5|7304.7|7306|7303.2|14
1627039640000|2021-07-23 11:27:20|7306.2|7303.4|7307.5|7304.7|7307.5|7304.7|7306.2|7303.4|9
1627039650000|2021-07-23 11:27:30|7307|7304.2|7309.5|7306.7|7309.5|7306.7|7307|7304.2|5
1627039660000|2021-07-23 11:27:40|7310|7307.2|7310|7307.2|7310.5|7307.7|7310|7307.2|14
1627039670000|2021-07-23 11:27:50|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|2
1627039680000|2021-07-23 11:28:00|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|3
1627039690000|2021-07-23 11:28:10|7310|7307.2|7311.5|7308.7|7311.5|7308.7|7310|7307.2|17
1627039700000|2021-07-23 11:28:20|7310.9|7308.1|7310|7307.2|7310.9|7308.1|7310|7307.2|3
1627039710000|2021-07-23 11:28:30|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|11
1627039720000|2021-07-23 11:28:40|7310.5|7307.7|7310.5|7307.7|7311|7308.2|7310.5|7307.7|4
1627039730000|2021-07-23 11:28:50|7311|7308.2|7310|7307.2|7311|7308.2|7310|7307.2|19
1627039740000|2021-07-23 11:29:00|7309.6|7306.8|7310|7307.2|7310|7307.2|7309.5|7306.7|6
1627039760000|2021-07-23 11:29:20|7309.9|7307.1|7310.5|7307.7|7310.5|7307.7|7309.9|7307.1|23
1627039770000|2021-07-23 11:29:30|7310|7307.2|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|3
1627039780000|2021-07-23 11:29:40|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|0
1627039790000|2021-07-23 11:29:50|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|15
1627039800000|2021-07-23 11:30:00|7309.9|7307.1|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|1
1627039810000|2021-07-23 11:30:10|7310|7307.2|7311|7308.2|7311|7308.2|7310|7307.2|0
1627039820000|2021-07-23 11:30:20|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|22
1627039830000|2021-07-23 11:30:30|7312.5|7309.7|7313.5|7310.7|7314.5|7311.7|7312.5|7309.7|15
1627039840000|2021-07-23 11:30:40|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|9
1627039850000|2021-07-23 11:30:50|7313.2|7310.4|7313.5|7310.7|7314.5|7311.7|7313.2|7310.4|0
1627039860000|2021-07-23 11:31:00|7314.5|7311.7|7314|7311.2|7314.5|7311.7|7314|7311.2|20
1627039870000|2021-07-23 11:31:10|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314|7311.2|0
1627039880000|2021-07-23 11:31:20|7314.4|7311.6|7314.5|7311.7|7314.5|7311.7|7314|7311.2|10
1627039890000|2021-07-23 11:31:30|7314.9|7312.1|7314|7311.2|7314.9|7312.1|7314|7311.2|5
1627039900000|2021-07-23 11:31:40|7314.9|7312.1|7314.5|7311.7|7315.5|7312.7|7314.5|7311.7|28
1627039910000|2021-07-23 11:31:50|7314|7311.2|7315|7312.2|7315.5|7312.7|7314|7311.2|18
1627039920000|2021-07-23 11:32:00|7316|7313.2|7317.9|7315.1|7318.5|7315.7|7316|7313.2|127
1627039930000|2021-07-23 11:32:10|7317.5|7314.7|7319|7316.2|7319|7316.2|7317.5|7314.7|39
1627039940000|2021-07-23 11:32:20|7318.6|7315.8|7319|7316.2|7319.5|7316.7|7318.5|7315.7|44
1627039950000|2021-07-23 11:32:30|7318.5|7315.7|7318.5|7315.7|7319|7316.2|7318.5|7315.7|7
1627039960000|2021-07-23 11:32:40|7318|7315.2|7319|7316.2|7319|7316.2|7317.5|7314.7|15
1627039970000|2021-07-23 11:32:50|7319.5|7316.7|7319.1|7316.3|7320|7317.2|7319|7316.2|36
1627039980000|2021-07-23 11:33:00|7319.2|7316.4|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|3
1627039990000|2021-07-23 11:33:10|7319.6|7316.8|7318.7|7315.9|7319.6|7316.8|7318.5|7315.7|21
1627040000000|2021-07-23 11:33:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|1
1627040020000|2021-07-23 11:33:40|7319.2|7316.4|7320.1|7317.3|7320.1|7317.3|7319.2|7316.4|16
1627040030000|2021-07-23 11:33:50|7320.2|7317.4|7320.7|7317.9|7320.7|7317.9|7320.2|7317.4|0
1627040040000|2021-07-23 11:34:00|7321.1|7318.3|7322.2|7319.4|7322.6|7319.8|7321.1|7318.3|33
1627040050000|2021-07-23 11:34:10|7322|7319.2|7320.2|7317.4|7322|7319.2|7320.2|7317.4|6
1627040060000|2021-07-23 11:34:20|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|11
1627040070000|2021-07-23 11:34:30|7321|7318.2|7319.6|7316.8|7321|7318.2|7319.6|7316.8|3
1627040080000|2021-07-23 11:34:40|7320.6|7317.8|7321|7318.2|7321.2|7318.4|7320.6|7317.8|23
1627040090000|2021-07-23 11:34:50|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|13
1627040100000|2021-07-23 11:35:00|7321.2|7318.4|7321.1|7318.3|7321.5|7318.7|7321|7318.2|6
1627040110000|2021-07-23 11:35:10|7321|7318.2|7320.1|7317.3|7321.1|7318.3|7319.6|7316.8|114
1627040120000|2021-07-23 11:35:20|7320.5|7317.7|7321|7318.2|7321|7318.2|7319.6|7316.8|16
1627040130000|2021-07-23 11:35:30|7320.6|7317.8|7320.5|7317.7|7321|7318.2|7320.5|7317.7|18
1627040140000|2021-07-23 11:35:40|7320.1|7317.3|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|2
1627040150000|2021-07-23 11:35:50|7319|7316.2|7317.6|7314.8|7319|7316.2|7317.6|7314.8|22
1627040170000|2021-07-23 11:36:10|7318|7315.2|7320|7317.2|7320|7317.2|7318|7315.2|13
1627040180000|2021-07-23 11:36:20|7320.5|7317.7|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|15
1627040190000|2021-07-23 11:36:30|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|2
1627040200000|2021-07-23 11:36:40|7319.1|7316.3|7319|7316.2|7319.2|7316.4|7318.6|7315.8|41
1627040210000|2021-07-23 11:36:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.5|7315.7|15
1627040220000|2021-07-23 11:37:00|7318.5|7315.7|7318.6|7315.8|7318.6|7315.8|7318.5|7315.7|10
1627040230000|2021-07-23 11:37:10|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|16
1627040240000|2021-07-23 11:37:20|7319.4|7316.6|7320.1|7317.3|7320.2|7317.4|7319|7316.2|10
1627040250000|2021-07-23 11:37:30|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1627040260000|2021-07-23 11:37:40|7321|7318.2|7321.2|7318.4|7321.2|7318.4|7320.6|7317.8|12
1627040270000|2021-07-23 11:37:50|7321.5|7318.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|3
1627040280000|2021-07-23 11:38:00|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.4|7316.6|12
1627040290000|2021-07-23 11:38:10|7319.5|7316.7|7322|7319.2|7322.4|7319.6|7319.4|7316.6|190
1627040300000|2021-07-23 11:38:20|7321.9|7319.1|7322.9|7320.1|7323|7320.2|7321.9|7319.1|23
1627040310000|2021-07-23 11:38:30|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.4|7319.6|17
1627040320000|2021-07-23 11:38:40|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|8
1627040330000|2021-07-23 11:38:50|7322.9|7320.1|7323|7320.2|7323|7320.2|7322.9|7320.1|41
1627040340000|2021-07-23 11:39:00|7323.1|7320.3|7323|7320.2|7324|7321.2|7323|7320.2|19
1627040350000|2021-07-23 11:39:10|7323.4|7320.6|7323|7320.2|7323.4|7320.6|7323|7320.2|1
1627040360000|2021-07-23 11:39:20|||||||||20
1627040370000|2021-07-23 11:39:30|7323.1|7320.3|7323.5|7320.7|7323.5|7320.7|7323.1|7320.3|2
1627040380000|2021-07-23 11:39:40|7324|7321.2|7323|7320.2|7324|7321.2|7323|7320.2|11
1627040390000|2021-07-23 11:39:50|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|14
1627040400000|2021-07-23 11:40:00|7323|7320.2|7323|7320.2|7324|7321.2|7323|7320.2|3
1627040410000|2021-07-23 11:40:10|||||||||1
1627040420000|2021-07-23 11:40:20|7323.4|7320.6|7323.4|7320.6|7323.5|7320.7|7323.4|7320.6|14
1627040430000|2021-07-23 11:40:30|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|1
1627040440000|2021-07-23 11:40:40|||||||||2
1627040450000|2021-07-23 11:40:50|||||||||18
1627040460000|2021-07-23 11:41:00|7321.8|7319|7322|7319.2|7322|7319.2|7321.5|7318.7|8
1627040470000|2021-07-23 11:41:10|||||||||14
1627040480000|2021-07-23 11:41:20|7322.9|7320.1|7322|7319.2|7322.9|7320.1|7321.9|7319.1|13
1627040490000|2021-07-23 11:41:30|||||||||1
1627040500000|2021-07-23 11:41:40|||||||||12
1627040510000|2021-07-23 11:41:50|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|5
1627040520000|2021-07-23 11:42:00|||||||||11
1627040530000|2021-07-23 11:42:10|7321|7318.2|7321.9|7319.1|7322|7319.2|7321|7318.2|6
1627040540000|2021-07-23 11:42:20|7321.4|7318.6|7320.4|7317.6|7321.5|7318.7|7320.4|7317.6|18
1627040550000|2021-07-23 11:42:30|7321|7318.2|7319.6|7316.8|7321|7318.2|7319.4|7316.6|19
1627040560000|2021-07-23 11:42:40|7321|7318.2|7321.4|7318.6|7321.4|7318.6|7321|7318.2|16
1627040570000|2021-07-23 11:42:50|7321|7318.2|7320.4|7317.6|7321|7318.2|7320.4|7317.6|25
1627040580000|2021-07-23 11:43:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|11
1627040590000|2021-07-23 11:43:10|7320.8|7318|7321.5|7318.7|7322|7319.2|7320.8|7318|10
1627040600000|2021-07-23 11:43:20|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|17
1627040610000|2021-07-23 11:43:30|||||||||1
1627040620000|2021-07-23 11:43:40|7321.1|7318.3|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|6
1627040630000|2021-07-23 11:43:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|18
1627040640000|2021-07-23 11:44:00|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|12
1627040650000|2021-07-23 11:44:10|7319|7316.2|7320|7317.2|7320|7317.2|7319|7316.2|68
1627040660000|2021-07-23 11:44:20|||||||||5
1627040670000|2021-07-23 11:44:30|||||||||5
1627040680000|2021-07-23 11:44:40|||||||||21
1627040690000|2021-07-23 11:44:50|7320.1|7317.3|7320.5|7317.7|7320.5|7317.7|7320.1|7317.3|1
1627040700000|2021-07-23 11:45:00|7320.4|7317.6|7322|7319.2|7323|7320.2|7320.4|7317.6|64
1627040710000|2021-07-23 11:45:10|7322.4|7319.6|7322|7319.2|7322.9|7320.1|7322|7319.2|28
1627040720000|2021-07-23 11:45:20|7322.2|7319.4|7323|7320.2|7323|7320.2|7322|7319.2|9
1627040730000|2021-07-23 11:45:30|||||||||12
1627040740000|2021-07-23 11:45:40|||||||||1
1627040750000|2021-07-23 11:45:50|7324|7321.2|7320.4|7317.6|7324|7321.2|7320.4|7317.6|148
1627040760000|2021-07-23 11:46:00|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|1
1627040770000|2021-07-23 11:46:10|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|3
1627040780000|2021-07-23 11:46:20|7319.4|7316.6|7320|7317.2|7320|7317.2|7319.4|7316.6|22
1627040800000|2021-07-23 11:46:40|7320.8|7318|7321|7318.2|7321|7318.2|7320.8|7318|15
1627040810000|2021-07-23 11:46:50|7321.1|7318.3|7321|7318.2|7321.5|7318.7|7321|7318.2|5
1627040820000|2021-07-23 11:47:00|7321.4|7318.6|7322|7319.2|7322|7319.2|7321.4|7318.6|2
1627040830000|2021-07-23 11:47:10|7323|7320.2|7324|7321.2|7324|7321.2|7322.9|7320.1|18
1627040840000|2021-07-23 11:47:20|7323.6|7320.8|7323.5|7320.7|7323.6|7320.8|7323.5|7320.7|2
1627040850000|2021-07-23 11:47:30|7323.6|7320.8|7323.5|7320.7|7324|7321.2|7323.5|7320.7|16
1627040860000|2021-07-23 11:47:40|7323|7320.2|7322|7319.2|7323|7320.2|7322|7319.2|2
1627040870000|2021-07-23 11:47:50|||||||||4
1627040880000|2021-07-23 11:48:00|7321.9|7319.1|7322|7319.2|7322|7319.2|7321.6|7318.8|10
1627040900000|2021-07-23 11:48:20|||||||||12
1627040910000|2021-07-23 11:48:30|||||||||1
1627040930000|2021-07-23 11:48:50|7321.8|7319|7319.9|7317.1|7321.8|7319|7319.9|7317.1|32
1627040940000|2021-07-23 11:49:00|7319.5|7316.7|7319.5|7316.7|7320|7317.2|7319|7316.2|31
1627040950000|2021-07-23 11:49:10|7319.4|7316.6|7319.5|7316.7|7320|7317.2|7319|7316.2|36
1627040960000|2021-07-23 11:49:20|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.4|7316.6|6
1627040970000|2021-07-23 11:49:30|7319|7316.2|7319.5|7316.7|7319.5|7316.7|7319|7316.2|0
1627040980000|2021-07-23 11:49:40|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|16
1627040990000|2021-07-23 11:49:50|7319.6|7316.8|7319.5|7316.7|7320|7317.2|7319.5|7316.7|4
1627041010000|2021-07-23 11:50:10|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|12
1627041020000|2021-07-23 11:50:20|7320.4|7317.6|7320.5|7317.7|7320.5|7317.7|7320.4|7317.6|11
1627041030000|2021-07-23 11:50:30|7320|7317.2|7320.5|7317.7|7321|7318.2|7320|7317.2|18
1627041040000|2021-07-23 11:50:40|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|0
1627041050000|2021-07-23 11:50:50|7320.4|7317.6|7320.5|7317.7|7321|7318.2|7320|7317.2|1
1627041060000|2021-07-23 11:51:00|7320.6|7317.8|7321|7318.2|7321|7318.2|7320.5|7317.7|11
1627041070000|2021-07-23 11:51:10|7320.9|7318.1|7320.5|7317.7|7320.9|7318.1|7320.5|7317.7|0
1627041080000|2021-07-23 11:51:20|7321|7318.2|7320.9|7318.1|7321|7318.2|7320.9|7318.1|1
1627041090000|2021-07-23 11:51:30|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|13
1627041100000|2021-07-23 11:51:40|7321.2|7318.4|7321.1|7318.3|7323.4|7320.6|7321|7318.2|10
1627041110000|2021-07-23 11:51:50|7321.5|7318.7|7321.9|7319.1|7322|7319.2|7321.4|7318.6|18
1627041120000|2021-07-23 11:52:00|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.4|7318.6|2
1627041130000|2021-07-23 11:52:10|7322|7319.2|7321|7318.2|7322.4|7319.6|7321|7318.2|25
1627041140000|2021-07-23 11:52:20|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1627041150000|2021-07-23 11:52:30|7322|7319.2|7322.9|7320.1|7323|7320.2|7322|7319.2|9
1627041160000|2021-07-23 11:52:40|7323|7320.2|7323|7320.2|7324|7321.2|7323|7320.2|8
1627041170000|2021-07-23 11:52:50|7322.8|7320|7321|7318.2|7322.8|7320|7321|7318.2|2
1627041180000|2021-07-23 11:53:00|7321.5|7318.7|7321.5|7318.7|7321.9|7319.1|7321|7318.2|15
1627041190000|2021-07-23 11:53:10|7321.4|7318.6|7320.5|7317.7|7321.4|7318.6|7320|7317.2|2
1627041200000|2021-07-23 11:53:20|7322|7319.2|7323|7320.2|7323|7320.2|7322|7319.2|22
1627041210000|2021-07-23 11:53:30|7322.8|7320|7322|7319.2|7322.8|7320|7322|7319.2|12
1627041220000|2021-07-23 11:53:40|||||||||12
1627041230000|2021-07-23 11:53:50|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.5|7319.7|2
1627041240000|2021-07-23 11:54:00|7322.2|7319.4|7322|7319.2|7322.2|7319.4|7322|7319.2|6
1627041250000|2021-07-23 11:54:10|7321.9|7319.1|7321.5|7318.7|7321.9|7319.1|7321.5|7318.7|12
1627041260000|2021-07-23 11:54:20|7322.5|7319.7|7322.4|7319.6|7322.6|7319.8|7322.4|7319.6|21
1627041270000|2021-07-23 11:54:30|7322|7319.2|7320.9|7318.1|7322|7319.2|7320.9|7318.1|37
1627041280000|2021-07-23 11:54:40|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1627041290000|2021-07-23 11:54:50|7320.9|7318.1|7322.4|7319.6|7322.5|7319.7|7320.5|7317.7|144
1627041300000|2021-07-23 11:55:00|7322|7319.2|7322|7319.2|7322|7319.2|7321.5|7318.7|14
1627041310000|2021-07-23 11:55:10|7321.5|7318.7|7320.9|7318.1|7321.5|7318.7|7320.9|7318.1|17
1627041320000|2021-07-23 11:55:20|7320.8|7318|7320|7317.2|7320.8|7318|7320|7317.2|10
1627041340000|2021-07-23 11:55:40|7320.4|7317.6|7320|7317.2|7320.4|7317.6|7320|7317.2|1
1627041350000|2021-07-23 11:55:50|7319.8|7317|7319.4|7316.6|7319.8|7317|7318.3|7315.5|59
1627041360000|2021-07-23 11:56:00|7319.8|7317|7320.4|7317.6|7320.4|7317.6|7319.8|7317|9
1627041370000|2021-07-23 11:56:10|7320|7317.2|7320|7317.2|7320|7317.2|7319.9|7317.1|15
1627041390000|2021-07-23 11:56:30|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320|7317.2|1
1627041400000|2021-07-23 11:56:40|7320|7317.2|7320.4|7317.6|7320.4|7317.6|7320|7317.2|13
1627041410000|2021-07-23 11:56:50|||||||||1
1627041420000|2021-07-23 11:57:00|7319.8|7317|7319.4|7316.6|7319.8|7317|7319.4|7316.6|49
1627041430000|2021-07-23 11:57:10|7318|7315.2|7317.9|7315.1|7319|7316.2|7317.4|7314.6|71
1627041440000|2021-07-23 11:57:20|7318|7315.2|7317|7314.2|7318|7315.2|7317|7314.2|20
1627041450000|2021-07-23 11:57:30|7317.4|7314.6|7317.6|7314.8|7317.6|7314.8|7317.4|7314.6|3
1627041460000|2021-07-23 11:57:40|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1627041470000|2021-07-23 11:57:50|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|16
1627041480000|2021-07-23 11:58:00|7317.4|7314.6|7319.8|7317|7320.8|7318|7317.4|7314.6|131
1627041490000|2021-07-23 11:58:10|7319.4|7316.6|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|4
1627041500000|2021-07-23 11:58:20|7319|7316.2|7317.5|7314.7|7319|7316.2|7317.5|7314.7|19
1627041510000|2021-07-23 11:58:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1627041520000|2021-07-23 11:58:40|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|10
1627041530000|2021-07-23 11:58:50|7318|7315.2|7319|7316.2|7319|7316.2|7317.5|7314.7|11
1627041540000|2021-07-23 11:59:00|7319.5|7316.7|7320.9|7318.1|7320.9|7318.1|7319.5|7316.7|15
1627041550000|2021-07-23 11:59:10|7320.4|7317.6|7321|7318.2|7321|7318.2|7320.4|7317.6|2
1627041560000|2021-07-23 11:59:20|7321.4|7318.6|7321|7318.2|7321.4|7318.6|7320.9|7318.1|3
1627041570000|2021-07-23 11:59:30|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|14
1627041580000|2021-07-23 11:59:40|7321.4|7318.6|7321.4|7318.6|7321.9|7319.1|7321|7318.2|5
1627041590000|2021-07-23 11:59:50|7321.2|7318.4|7322.5|7319.7|7322.9|7320.1|7321.2|7318.4|5
1627041600000|2021-07-23 12:00:00|7322.4|7319.6|7320.8|7318|7322.4|7319.6|7320|7317.2|14
1627041610000|2021-07-23 12:00:10|7320|7317.2|7319.8|7317|7320|7317.2|7319.4|7316.6|5
1627041620000|2021-07-23 12:00:20|7319.4|7316.6|7318|7315.2|7319.4|7316.6|7317.8|7315|32
1627041630000|2021-07-23 12:00:30|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|4
1627041640000|2021-07-23 12:00:40|7318|7315.2|7318.4|7315.6|7319|7316.2|7318|7315.2|37
1627041650000|2021-07-23 12:00:50|7318.5|7315.7|7319.9|7317.1|7319.9|7317.1|7318.5|7315.7|3
1627041660000|2021-07-23 12:01:00|7320|7317.2|7320.8|7318|7320.9|7318.1|7319.9|7317.1|14
1627041670000|2021-07-23 12:01:10|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|0
1627041680000|2021-07-23 12:01:20|7320.9|7318.1|7320.8|7318|7321|7318.2|7320.8|7318|15
1627041690000|2021-07-23 12:01:30|7320.5|7317.7|7319.8|7317|7320.5|7317.7|7319.8|7317|246
1627041700000|2021-07-23 12:01:40|7320.3|7317.5|7321.8|7319|7321.8|7319|7320.2|7317.4|4
1627041710000|2021-07-23 12:01:50|7321.2|7318.4|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|14
1627041720000|2021-07-23 12:02:00|7321.8|7319|7321.8|7319|7321.8|7319|7320.7|7317.9|27
1627041730000|2021-07-23 12:02:10|7322.2|7319.4|7320.4|7317.6|7322.2|7319.4|7320.3|7317.5|180
1627041740000|2021-07-23 12:02:20|7319.9|7317.1|7321.3|7318.5|7321.4|7318.6|7319.4|7316.6|48
1627041750000|2021-07-23 12:02:30|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|1
1627041760000|2021-07-23 12:02:40|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|6
1627041770000|2021-07-23 12:02:50|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1627041780000|2021-07-23 12:03:00|7320.8|7318|7323|7320.2|7324.5|7321.7|7319.9|7317.1|369
1627041790000|2021-07-23 12:03:10|7323.4|7320.6|7324.6|7321.8|7326|7323.2|7323.4|7320.6|53
1627041800000|2021-07-23 12:03:20|7325.2|7322.4|7329|7326.2|7329.2|7326.4|7325.2|7322.4|41
1627041810000|2021-07-23 12:03:30|7328.2|7325.4|7328.6|7325.8|7329.2|7326.4|7328.1|7325.3|6
1627041820000|2021-07-23 12:03:40|7328.1|7325.3|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|7
1627041830000|2021-07-23 12:03:50|7329.2|7326.4|7331|7328.2|7331.2|7328.4|7328.6|7325.8|7
1627041840000|2021-07-23 12:04:00|7330.6|7327.8|7330.2|7327.4|7331.1|7328.3|7329.6|7326.8|24
1627041850000|2021-07-23 12:04:10|7329.6|7326.8|7330.2|7327.4|7331.1|7328.3|7329.6|7326.8|9
1627041860000|2021-07-23 12:04:20|7330.5|7327.7|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|0
1627041870000|2021-07-23 12:04:30|7330.2|7327.4|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|31
1627041880000|2021-07-23 12:04:40|7329.2|7326.4|7328.6|7325.8|7329.2|7326.4|7328.6|7325.8|19
1627041890000|2021-07-23 12:04:50|7329|7326.2|7329.3|7326.5|7329.3|7326.5|7329|7326.2|14
1627041900000|2021-07-23 12:05:00|7330.1|7327.3|7328.6|7325.8|7330.1|7327.3|7328.6|7325.8|3
1627041910000|2021-07-23 12:05:10|7329.1|7326.3|7330|7327.2|7330.2|7327.4|7329.1|7326.3|22
1627041920000|2021-07-23 12:05:20|7331.4|7328.6|7332|7329.2|7332|7329.2|7331.4|7328.6|125
1627041930000|2021-07-23 12:05:30|7333|7330.2|7332|7329.2|7333|7330.2|7332|7329.2|6
1627041940000|2021-07-23 12:05:40|7332.4|7329.6|7331.5|7328.7|7333|7330.2|7331|7328.2|28
1627041950000|2021-07-23 12:05:50|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|0
1627041960000|2021-07-23 12:06:00|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331|7328.2|13
1627041970000|2021-07-23 12:06:10|7332|7329.2|7331|7328.2|7332|7329.2|7331|7328.2|5
1627041980000|2021-07-23 12:06:20|7332|7329.2|7331.6|7328.8|7332|7329.2|7331.5|7328.7|34
1627041990000|2021-07-23 12:06:30|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7
1627042000000|2021-07-23 12:06:40|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|0
1627042010000|2021-07-23 12:06:50|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|19
1627042020000|2021-07-23 12:07:00|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|9
1627042030000|2021-07-23 12:07:10|7331.5|7328.7|7332.1|7329.3|7333.2|7330.4|7331.5|7328.7|165
1627042040000|2021-07-23 12:07:20|7332.6|7329.8|7332.4|7329.6|7332.6|7329.8|7332.4|7329.6|2
1627042050000|2021-07-23 12:07:30|7331.6|7328.8|7329.6|7326.8|7331.6|7328.8|7329.5|7326.7|30
1627042070000|2021-07-23 12:07:50|7329.5|7326.7|7329.1|7326.3|7329.5|7326.7|7329.1|7326.3|16
1627042080000|2021-07-23 12:08:00|7329|7326.2|7330.6|7327.8|7330.6|7327.8|7329|7326.2|4
1627042090000|2021-07-23 12:08:10|7330.1|7327.3|7329.1|7326.3|7330.2|7327.4|7329|7326.2|4
1627042100000|2021-07-23 12:08:20|7329.2|7326.4|7329|7326.2|7329.2|7326.4|7329|7326.2|10
1627042110000|2021-07-23 12:08:30|7328.6|7325.8|7329|7326.2|7329|7326.2|7328.6|7325.8|1
1627042120000|2021-07-23 12:08:40|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|11
1627042140000|2021-07-23 12:09:00|7327.7|7324.9|7329|7326.2|7329|7326.2|7327.7|7324.9|35
1627042150000|2021-07-23 12:09:10|7329.1|7326.3|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|1
1627042170000|2021-07-23 12:09:30|7329|7326.2|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|12
1627042180000|2021-07-23 12:09:40|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|0
1627042190000|2021-07-23 12:09:50|7329.1|7326.3|7329|7326.2|7329.1|7326.3|7329|7326.2|21
1627042200000|2021-07-23 12:10:00|7329.1|7326.3|7330.2|7327.4|7330.2|7327.4|7329.1|7326.3|4
1627042210000|2021-07-23 12:10:10|7330.6|7327.8|7329.5|7326.7|7330.6|7327.8|7329.5|7326.7|2
1627042220000|2021-07-23 12:10:20|7329.6|7326.8|7330|7327.2|7330.1|7327.3|7329.6|7326.8|7
1627042230000|2021-07-23 12:10:30|7330.6|7327.8|7331.6|7328.8|7331.6|7328.8|7330.6|7327.8|40
1627042240000|2021-07-23 12:10:40|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|9
1627042250000|2021-07-23 12:10:50|7331|7328.2|7330|7327.2|7331|7328.2|7330|7327.2|37
1627042260000|2021-07-23 12:11:00|7330.1|7327.3|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|24
1627042270000|2021-07-23 12:11:10|7329.2|7326.4|7330.5|7327.7|7330.5|7327.7|7329.2|7326.4|223
1627042280000|2021-07-23 12:11:20|7330.6|7327.8|7330.6|7327.8|7331.6|7328.8|7330.6|7327.8|48
1627042290000|2021-07-23 12:11:30|7331|7328.2|7330.6|7327.8|7331|7328.2|7330.1|7327.3|12
1627042300000|2021-07-23 12:11:40|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|13
1627042310000|2021-07-23 12:11:50|7330|7327.2|7327.4|7324.6|7330|7327.2|7327|7324.2|211
1627042320000|2021-07-23 12:12:00|7327|7324.2|7328.4|7325.6|7328.4|7325.6|7327|7324.2|62
1627042330000|2021-07-23 12:12:10|7328.2|7325.4|7325.4|7322.6|7328.2|7325.4|7324|7321.2|36
1627042340000|2021-07-23 12:12:20|7325|7322.2|7324|7321.2|7325|7322.2|7324|7321.2|10
1627042350000|2021-07-23 12:12:30|7324.4|7321.6|7323|7320.2|7324.4|7321.6|7322.9|7320.1|31
1627042360000|2021-07-23 12:12:40|7323.4|7320.6|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|3
1627042370000|2021-07-23 12:12:50|7325|7322.2|7324.5|7321.7|7325|7322.2|7323.4|7320.6|11
1627042380000|2021-07-23 12:13:00|7324.4|7321.6|7325.8|7323|7326|7323.2|7324.4|7321.6|17
1627042390000|2021-07-23 12:13:10|7326|7323.2|7326.4|7323.6|7326.5|7323.7|7326|7323.2|1
1627042400000|2021-07-23 12:13:20|7325.9|7323.1|7325.8|7323|7325.9|7323.1|7325.8|7323|13
1627042410000|2021-07-23 12:13:30|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|5
1627042420000|2021-07-23 12:13:40|7325|7322.2|7325.8|7323|7325.8|7323|7325|7322.2|0
1627042430000|2021-07-23 12:13:50|7325.9|7323.1|7325.9|7323.1|7326|7323.2|7325.8|7323|18
1627042440000|2021-07-23 12:14:00|7326|7323.2|7324.4|7321.6|7326|7323.2|7323.4|7320.6|71
1627042450000|2021-07-23 12:14:10|7324.8|7322|7324.8|7322|7324.8|7322|7323.8|7321|37
1627042460000|2021-07-23 12:14:20|7324.4|7321.6|7324|7321.2|7324.4|7321.6|7323.8|7321|18
1627042470000|2021-07-23 12:14:30|7324.4|7321.6|7324|7321.2|7324.4|7321.6|7323.8|7321|13
1627042480000|2021-07-23 12:14:40|7324.8|7322|7324.9|7322.1|7324.9|7322.1|7324.8|7322|2
1627042490000|2021-07-23 12:14:50|7324.4|7321.6|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|13
1627042500000|2021-07-23 12:15:00|7324|7321.2|7322.8|7320|7324|7321.2|7322.8|7320|13
1627042510000|2021-07-23 12:15:10|7322.9|7320.1|7322.8|7320|7322.9|7320.1|7322.8|7320|6
1627042520000|2021-07-23 12:15:20|7322.9|7320.1|7323.8|7321|7324|7321.2|7322.9|7320.1|19
1627042530000|2021-07-23 12:15:30|7323.3|7320.5|7318.4|7315.6|7323.3|7320.5|7318.4|7315.6|6
1627042540000|2021-07-23 12:15:40|7318|7315.2|7314.9|7312.1|7318.4|7315.6|7314.8|7312|36
1627042550000|2021-07-23 12:15:50|7315|7312.2|7314.9|7312.1|7316|7313.2|7314.9|7312.1|71
1627042560000|2021-07-23 12:16:00|7315.3|7312.5|7316.9|7314.1|7317.8|7315|7314.3|7311.5|43
1627042570000|2021-07-23 12:16:10|7317.3|7314.5|7315.4|7312.6|7317.3|7314.5|7315.3|7312.5|68
1627042580000|2021-07-23 12:16:20|7315.8|7313|7315.3|7312.5|7316.4|7313.6|7315.3|7312.5|27
1627042590000|2021-07-23 12:16:30|7315.2|7312.4|7312.4|7309.6|7315.4|7312.6|7311|7308.2|54
1627042600000|2021-07-23 12:16:40|7312.8|7310|7312.8|7310|7313.9|7311.1|7312.8|7310|58
1627042610000|2021-07-23 12:16:50|7312.9|7310.1|7312.4|7309.6|7312.9|7310.1|7312.3|7309.5|9
1627042620000|2021-07-23 12:17:00|7312.3|7309.5|7311.8|7309|7312.4|7309.6|7310.8|7308|8
1627042630000|2021-07-23 12:17:10|7312.3|7309.5|7312.3|7309.5|7312.4|7309.6|7311.4|7308.6|27
1627042640000|2021-07-23 12:17:20|7311.4|7308.6|7311.7|7308.9|7311.7|7308.9|7309.7|7306.9|156
1627042650000|2021-07-23 12:17:30|7311.8|7309|7312.8|7310|7313.2|7310.4|7311.8|7309|132
1627042660000|2021-07-23 12:17:40|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7311.8|7309|1
1627042670000|2021-07-23 12:17:50|7312.4|7309.6|7312.3|7309.5|7312.8|7310|7312.2|7309.4|28
1627042680000|2021-07-23 12:18:00|7312.2|7309.4|7312.2|7309.4|7313.8|7311|7312.2|7309.4|15
1627042690000|2021-07-23 12:18:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.2|7309.4|3
1627042700000|2021-07-23 12:18:20|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|1
1627042710000|2021-07-23 12:18:30|7312.2|7309.4|7311.8|7309|7312.3|7309.5|7310.8|7308|20
1627042720000|2021-07-23 12:18:40|7311.2|7308.4|7311.7|7308.9|7311.8|7309|7310.8|7308|45
1627042730000|2021-07-23 12:18:50|7311.8|7309|7312.2|7309.4|7312.3|7309.5|7311.8|7309|11
1627042740000|2021-07-23 12:19:00|7311.8|7309|7311.2|7308.4|7311.8|7309|7311.2|7308.4|31
1627042750000|2021-07-23 12:19:10|7310.2|7307.4|7310.3|7307.5|7310.3|7307.5|7309.8|7307|3
1627042760000|2021-07-23 12:19:20|7310.7|7307.9|7313.3|7310.5|7313.4|7310.6|7310.7|7307.9|233
1627042770000|2021-07-23 12:19:30|7312.8|7310|7313.2|7310.4|7313.8|7311|7312.8|7310|14
1627042780000|2021-07-23 12:19:40|7312.8|7310|7313.4|7310.6|7313.4|7310.6|7312.8|7310|1
1627042790000|2021-07-23 12:19:50|7314.7|7311.9|7313.2|7310.4|7314.7|7311.9|7313.2|7310.4|16
1627042800000|2021-07-23 12:20:00|7312.8|7310|7312.8|7310|7312.8|7310|7312.7|7309.9|18
1627042810000|2021-07-23 12:20:10|7313.3|7310.5|7315.7|7312.9|7315.7|7312.9|7313.3|7310.5|49
1627042820000|2021-07-23 12:20:20|7315.6|7312.8|7314.3|7311.5|7315.6|7312.8|7314.2|7311.4|18
1627042830000|2021-07-23 12:20:30|7314.7|7311.9|7313.8|7311|7314.7|7311.9|7313.7|7310.9|1
1627042840000|2021-07-23 12:20:40|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.8|7312|95
1627042850000|2021-07-23 12:20:50|7315.8|7313|7314.7|7311.9|7315.8|7313|7314.7|7311.9|11
1627042860000|2021-07-23 12:21:00|7314.8|7312|7315.7|7312.9|7315.8|7313|7314.8|7312|0
1627042870000|2021-07-23 12:21:10|7314.8|7312|7313.9|7311.1|7314.8|7312|7313.8|7311|13
1627042880000|2021-07-23 12:21:20|7314.7|7311.9|7311.8|7309|7314.7|7311.9|7311.7|7308.9|16
1627042890000|2021-07-23 12:21:30|7312.6|7309.8|7312.2|7309.4|7312.7|7309.9|7311.7|7308.9|33
1627042900000|2021-07-23 12:21:40|7312.3|7309.5|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|37
1627042910000|2021-07-23 12:21:50|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|0
1627042920000|2021-07-23 12:22:00|7312.3|7309.5|7312.8|7310|7313.6|7310.8|7312.3|7309.5|14
1627042930000|2021-07-23 12:22:10|7313.3|7310.5|7314.3|7311.5|7314.8|7312|7313.3|7310.5|32
1627042940000|2021-07-23 12:22:20|7314.6|7311.8|7312.9|7310.1|7314.6|7311.8|7312.8|7310|17
1627042950000|2021-07-23 12:22:30|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|2
1627042960000|2021-07-23 12:22:40|7314.7|7311.9|7315.3|7312.5|7315.3|7312.5|7314.7|7311.9|1
1627042970000|2021-07-23 12:22:50|7315.2|7312.4|7316.3|7313.5|7316.3|7313.5|7314.8|7312|28
1627042990000|2021-07-23 12:23:10|7315.8|7313|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|12
1627043000000|2021-07-23 12:23:20|7315.8|7313|7315.7|7312.9|7315.8|7313|7315.7|7312.9|3
1627043010000|2021-07-23 12:23:30|7315.3|7312.5|7314.8|7312|7315.3|7312.5|7314.3|7311.5|0
1627043020000|2021-07-23 12:23:40|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|10
1627043030000|2021-07-23 12:23:50|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.3|7311.5|0
1627043040000|2021-07-23 12:24:00|7315.2|7312.4|7315.8|7313|7316.3|7313.5|7315.2|7312.4|234
1627043050000|2021-07-23 12:24:10|7316.2|7313.4|7316.3|7313.5|7316.3|7313.5|7316.2|7313.4|13
1627043060000|2021-07-23 12:24:20|7316.8|7314|7317.3|7314.5|7318.7|7315.9|7316.8|7314|29
1627043070000|2021-07-23 12:24:30|7317.2|7314.4|7317.2|7314.4|7317.3|7314.5|7317.2|7314.4|0
1627043080000|2021-07-23 12:24:40|7316.8|7314|7316.3|7313.5|7316.8|7314|7316.3|7313.5|15
1627043090000|2021-07-23 12:24:50|||||||||11
1627043100000|2021-07-23 12:25:00|7316.4|7313.6|7318.8|7316|7318.8|7316|7316.4|7313.6|24
1627043110000|2021-07-23 12:25:10|7318.3|7315.5|7318.8|7316|7320.2|7317.4|7318.3|7315.5|62
1627043120000|2021-07-23 12:25:20|7318.7|7315.9|7317.8|7315|7318.7|7315.9|7317.8|7315|4
1627043130000|2021-07-23 12:25:30|7317.2|7314.4|7317.8|7315|7317.8|7315|7317.2|7314.4|15
1627043140000|2021-07-23 12:25:40|7318.2|7315.4|7318.7|7315.9|7318.8|7316|7318.2|7315.4|18
1627043160000|2021-07-23 12:26:00|7318.8|7316|7317.8|7315|7318.8|7316|7317.6|7314.8|14
1627043170000|2021-07-23 12:26:10|7317.7|7314.9|7317.7|7314.9|7317.8|7315|7317.7|7314.9|0
1627043180000|2021-07-23 12:26:20|7317.2|7314.4|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|13
1627043190000|2021-07-23 12:26:30|7317.3|7314.5|7317.2|7314.4|7317.3|7314.5|7317.2|7314.4|3
1627043200000|2021-07-23 12:26:40|7317.6|7314.8|7317.7|7314.9|7317.7|7314.9|7317.6|7314.8|1
1627043210000|2021-07-23 12:26:50|7317.2|7314.4|7316.7|7313.9|7317.2|7314.4|7316.6|7313.8|91
1627043220000|2021-07-23 12:27:00|7316.6|7313.8|7316.8|7314|7316.8|7314|7316.6|7313.8|4
1627043230000|2021-07-23 12:27:10|7316.9|7314.1|7318.2|7315.4|7318.8|7316|7316.9|7314.1|21
1627043240000|2021-07-23 12:27:20|7318.1|7315.3|7316.8|7314|7318.2|7315.4|7316.3|7313.5|50
1627043250000|2021-07-23 12:27:30|7317.2|7314.4|7315.7|7312.9|7317.2|7314.4|7314.6|7311.8|9
1627043260000|2021-07-23 12:27:40|7315.8|7313|7315.8|7313|7316.2|7313.4|7315.8|7313|9
1627043270000|2021-07-23 12:27:50|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|0
1627043280000|2021-07-23 12:28:00|7316.8|7314|7318.8|7316|7318.8|7316|7316.8|7314|23
1627043290000|2021-07-23 12:28:10|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.6|7316.8|7
1627043300000|2021-07-23 12:28:20|7320.2|7317.4|7320.8|7318|7320.8|7318|7319.8|7317|2
1627043310000|2021-07-23 12:28:30|7321.2|7318.4|7320.7|7317.9|7321.2|7318.4|7320.7|7317.9|91
1627043320000|2021-07-23 12:28:40|7320.6|7317.8|7318.8|7316|7320.7|7317.9|7318.8|7316|29
1627043330000|2021-07-23 12:28:50|7319.2|7316.4|7318.8|7316|7319.3|7316.5|7318.8|7316|131
1627043340000|2021-07-23 12:29:00|7319.2|7316.4|7318.8|7316|7319.2|7316.4|7318.8|7316|1
1627043350000|2021-07-23 12:29:10|7319.2|7316.4|7318.8|7316|7319.2|7316.4|7318.8|7316|10
1627043360000|2021-07-23 12:29:20|7320.3|7317.5|7321.4|7318.6|7321.4|7318.6|7319.8|7317|24
1627043370000|2021-07-23 12:29:30|7321.8|7319|7321.8|7319|7321.8|7319|7320.8|7318|27
1627043380000|2021-07-23 12:29:40|7321.7|7318.9|7321.8|7319|7321.8|7319|7321.7|7318.9|12
1627043390000|2021-07-23 12:29:50|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.2|7317.4|137
1627043400000|2021-07-23 12:30:00|7320.7|7317.9|7320.3|7317.5|7320.7|7317.9|7320.2|7317.4|13
1627043410000|2021-07-23 12:30:10|7320.2|7317.4|7318.8|7316|7320.2|7317.4|7318.8|7316|11
1627043420000|2021-07-23 12:30:20|7317.3|7314.5|7317.7|7314.9|7318.3|7315.5|7317.3|7314.5|24
1627043430000|2021-07-23 12:30:30|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|1
1627043440000|2021-07-23 12:30:40|7317.9|7315.1|7318.3|7315.5|7318.3|7315.5|7317.9|7315.1|0
1627043450000|2021-07-23 12:30:50|7317.8|7315|7318.7|7315.9|7318.7|7315.9|7317.8|7315|13
1627043460000|2021-07-23 12:31:00|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|2
1627043470000|2021-07-23 12:31:10|||||||||13
1627043480000|2021-07-23 12:31:20|7319.2|7316.4|7318.8|7316|7319.2|7316.4|7317.8|7315|234
1627043490000|2021-07-23 12:31:30|7319.8|7317|7319.7|7316.9|7319.8|7317|7319.7|7316.9|10
1627043500000|2021-07-23 12:31:40|7319.8|7317|7317.8|7315|7319.8|7317|7317.8|7315|82
1627043520000|2021-07-23 12:32:00|||||||||37
1627043530000|2021-07-23 12:32:10|||||||||15
1627043540000|2021-07-23 12:32:20|||||||||13
1627043550000|2021-07-23 12:32:30|||||||||7
1627043560000|2021-07-23 12:32:40|||||||||20
1627043570000|2021-07-23 12:32:50|||||||||12
1627043590000|2021-07-23 12:33:10|||||||||10
1627043600000|2021-07-23 12:33:20|7317.6|7314.8|7315.8|7313|7317.6|7314.8|7315.3|7312.5|38
1627043610000|2021-07-23 12:33:30|7316.8|7314|7315.8|7313|7316.8|7314|7315.3|7312.5|18
1627043630000|2021-07-23 12:33:50|7315.7|7312.9|7316.3|7313.5|7316.8|7314|7314.2|7311.4|34
1627043640000|2021-07-23 12:34:00|7315.9|7313.1|7315.7|7312.9|7315.9|7313.1|7315.2|7312.4|10
1627043650000|2021-07-23 12:34:10|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|0
1627043660000|2021-07-23 12:34:20|7314.7|7311.9|7314.7|7311.9|7314.8|7312|7314.6|7311.8|12
1627043670000|2021-07-23 12:34:30|7314.6|7311.8|7312.3|7309.5|7314.6|7311.8|7312.3|7309.5|21
1627043680000|2021-07-23 12:34:40|7312.2|7309.4|7312.8|7310|7312.8|7310|7312.2|7309.4|2
1627043690000|2021-07-23 12:34:50|||||||||19
1627043700000|2021-07-23 12:35:00|7313.8|7311|7313.8|7311|7313.8|7311|7313.7|7310.9|0
1627043710000|2021-07-23 12:35:10|7314|7311.2|7311.7|7308.9|7314.8|7312|7311.3|7308.5|56
1627043720000|2021-07-23 12:35:20|7311.2|7308.4|7310.8|7308|7311.2|7308.4|7309.8|7307|6
1627043730000|2021-07-23 12:35:30|7311.3|7308.5|7311.8|7309|7311.8|7309|7311.3|7308.5|8
1627043740000|2021-07-23 12:35:40|||||||||11
1627043750000|2021-07-23 12:35:50|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.2|7308.4|7
1627043760000|2021-07-23 12:36:00|7311.3|7308.5|7311.4|7308.6|7311.8|7309|7311.3|7308.5|9
1627043770000|2021-07-23 12:36:10|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1627043780000|2021-07-23 12:36:20|7312.7|7309.9|7311.2|7308.4|7312.7|7309.9|7311.2|7308.4|13
1627043790000|2021-07-23 12:36:30|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|1
1627043800000|2021-07-23 12:36:40|7311.2|7308.4|7310.2|7307.4|7311.3|7308.5|7309.2|7306.4|61
1627043810000|2021-07-23 12:36:50|7309.3|7306.5|7306.9|7304.1|7309.3|7306.5|7306.7|7303.9|13
1627043820000|2021-07-23 12:37:00|7307.3|7304.5|7304.8|7302|7307.3|7304.5|7303|7300.2|63
1627043830000|2021-07-23 12:37:10|7306.8|7304|7305.7|7302.9|7306.8|7304|7305.7|7302.9|48
1627043840000|2021-07-23 12:37:20|7305.2|7302.4|7307.8|7305|7307.8|7305|7305.2|7302.4|19
1627043850000|2021-07-23 12:37:30|7308.2|7305.4|7308.8|7306|7308.8|7306|7308.2|7305.4|12
1627043860000|2021-07-23 12:37:40|||||||||2
1627043870000|2021-07-23 12:37:50|7309.8|7307|7312.2|7309.4|7312.2|7309.4|7309.8|7307|25
1627043880000|2021-07-23 12:38:00|7310.8|7308|7312.2|7309.4|7312.8|7310|7310.8|7308|9
1627043890000|2021-07-23 12:38:10|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|0
1627043900000|2021-07-23 12:38:20|7311.8|7309|7309.8|7307|7311.8|7309|7309.8|7307|21
1627043910000|2021-07-23 12:38:30|7309.2|7306.4|7309.3|7306.5|7309.8|7307|7308.8|7306|10
1627043920000|2021-07-23 12:38:40|7309.8|7307|7309.8|7307|7310.3|7307.5|7309.8|7307|13
1627043930000|2021-07-23 12:38:50|7309.7|7306.9|7309.2|7306.4|7309.7|7306.9|7309.2|7306.4|3
1627043940000|2021-07-23 12:39:00|7309.3|7306.5|7307.8|7305|7309.3|7306.5|7307.8|7305|1
1627043950000|2021-07-23 12:39:10|||||||||11
1627043960000|2021-07-23 12:39:20|7307.9|7305.1|7307.8|7305|7308.8|7306|7307.8|7305|4
1627043970000|2021-07-23 12:39:30|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|19
1627043980000|2021-07-23 12:39:40|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|9
1627043990000|2021-07-23 12:39:50|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|7
1627044000000|2021-07-23 12:40:00|7308.3|7305.5|7306.8|7304|7308.8|7306|7306.7|7303.9|30
1627044010000|2021-07-23 12:40:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1627044020000|2021-07-23 12:40:20|7306.6|7303.8|7307.8|7305|7307.8|7305|7306.2|7303.4|7
1627044030000|2021-07-23 12:40:30|7306.8|7304|7307.3|7304.5|7307.3|7304.5|7306.8|7304|34
1627044040000|2021-07-23 12:40:40|7307.2|7304.4|7307.8|7305|7307.8|7305|7307.2|7304.4|0
1627044050000|2021-07-23 12:40:50|7308.2|7305.4|7305.2|7302.4|7308.8|7306|7305.2|7302.4|15
1627044060000|2021-07-23 12:41:00|7304.8|7302|7306.3|7303.5|7306.8|7304|7304.8|7302|22
1627044070000|2021-07-23 12:41:10|7306.2|7303.4|7304.7|7301.9|7306.2|7303.4|7304.7|7301.9|15
1627044080000|2021-07-23 12:41:20|7304.8|7302|7304.8|7302|7305.3|7302.5|7304.6|7301.8|85
1627044090000|2021-07-23 12:41:30|7305.2|7302.4|7306.8|7304|7306.8|7304|7305.2|7302.4|16
1627044100000|2021-07-23 12:41:40|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|11
1627044110000|2021-07-23 12:41:50|7305.8|7303|7306.6|7303.8|7306.6|7303.8|7305.8|7303|15
1627044120000|2021-07-23 12:42:00|7306.2|7303.4|7306.7|7303.9|7307.2|7304.4|7305.7|7302.9|77
1627044130000|2021-07-23 12:42:10|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|1
1627044140000|2021-07-23 12:42:20|7306.8|7304|7307.2|7304.4|7307.3|7304.5|7306.8|7304|16
1627044150000|2021-07-23 12:42:30|7306.9|7304.1|7307.8|7305|7307.8|7305|7306.9|7304.1|0
1627044160000|2021-07-23 12:42:40|7307.2|7304.4|7308.3|7305.5|7308.6|7305.8|7307.2|7304.4|26
1627044170000|2021-07-23 12:42:50|7308.9|7306.1|7309.7|7306.9|7309.8|7307|7308.9|7306.1|18
1627044180000|2021-07-23 12:43:00|7309.3|7306.5|7309.2|7306.4|7309.3|7306.5|7309.2|7306.4|2
1627044190000|2021-07-23 12:43:10|7310.3|7307.5|7306.8|7304|7311.4|7308.1|7306.4|7303.6|161
1627044200000|2021-07-23 12:43:20|7306.7|7303.9|7308.3|7305.5|7308.3|7305.5|7306.7|7303.9|38
1627044210000|2021-07-23 12:43:30|7308.4|7305.6|7307.8|7305|7308.8|7306|7307.8|7305|1
1627044220000|2021-07-23 12:43:40|7307.7|7304.9|7306.8|7304|7308.3|7305.5|7306.8|7304|8
1627044230000|2021-07-23 12:43:50|7306.2|7303.4|7306.7|7303.9|7306.8|7304|7305.3|7302.5|14
1627044240000|2021-07-23 12:44:00|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|123
1627044250000|2021-07-23 12:44:10|||||||||3
1627044260000|2021-07-23 12:44:20|7306.6|7303.8|7304.8|7302|7306.6|7303.8|7304.7|7301.9|28
1627044270000|2021-07-23 12:44:30|7304.7|7301.9|7304.8|7302|7304.8|7302|7304.6|7301.8|0
1627044290000|2021-07-23 12:44:50|7305.2|7302.4|7305.3|7302.5|7305.8|7303|7304.8|7302|21
1627044300000|2021-07-23 12:45:00|7305.8|7303|7305.8|7303|7305.8|7303|7305.3|7302.5|1
1627044310000|2021-07-23 12:45:10|7305.7|7302.9|7305.8|7303|7305.8|7303|7305.7|7302.9|14
1627044320000|2021-07-23 12:45:20|7306.6|7303.8|7306.8|7304|7306.8|7304|7306.6|7303.8|9
1627044330000|2021-07-23 12:45:30|7306.2|7303.4|7306.3|7303.5|7306.3|7303.5|7306.2|7303.4|139
1627044340000|2021-07-23 12:45:40|7306.7|7303.9|7305.8|7303|7306.7|7303.9|7305.8|7303|1
1627044350000|2021-07-23 12:45:50|7306.2|7303.4|7306.3|7303.5|7306.8|7304|7306.2|7303.4|5
1627044360000|2021-07-23 12:46:00|7305.8|7303|7306.8|7304|7306.8|7304|7305.8|7303|12
1627044370000|2021-07-23 12:46:10|||||||||1
1627044380000|2021-07-23 12:46:20|||||||||1
1627044390000|2021-07-23 12:46:30|7306.5|7303.7|7305.2|7302.4|7306.5|7303.7|7305.2|7302.4|28
1627044400000|2021-07-23 12:46:40|7304.8|7302|7305.7|7302.9|7305.8|7303|7304.8|7302|6
1627044410000|2021-07-23 12:46:50|7305.3|7302.5|7305.3|7302.5|7305.8|7303|7304.8|7302|25
1627044420000|2021-07-23 12:47:00|7304.8|7302|7303.7|7300.9|7304.8|7302|7302.8|7300|7
1627044430000|2021-07-23 12:47:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|10
1627044440000|2021-07-23 12:47:20|7304.3|7301.5|7304.7|7301.9|7304.7|7301.9|7304.3|7301.5|50
1627044450000|2021-07-23 12:47:30|7304.3|7301.5|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|14
1627044460000|2021-07-23 12:47:40|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|1
1627044480000|2021-07-23 12:48:00|7305.2|7302.4|7305.3|7302.5|7305.8|7303|7305.2|7302.4|27
1627044490000|2021-07-23 12:48:10|7305.2|7302.4|7305.8|7303|7305.8|7303|7305.2|7302.4|0
1627044500000|2021-07-23 12:48:20|7305.3|7302.5|7305.2|7302.4|7305.3|7302.5|7305.2|7302.4|11
1627044510000|2021-07-23 12:48:30|7305.3|7302.5|7306.8|7304|7306.8|7304|7305.3|7302.5|3
1627044520000|2021-07-23 12:48:40|7306.7|7303.9|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|19
1627044530000|2021-07-23 12:48:50|7305.6|7302.8|7304.8|7302|7305.6|7302.8|7304.8|7302|50
1627044540000|2021-07-23 12:49:00|7304.7|7301.9|7301.8|7299|7304.7|7301.9|7301.7|7298.9|147
1627044550000|2021-07-23 12:49:10|7302.6|7299.8|7304.3|7301.5|7304.7|7301.9|7302.6|7299.8|30
1627044560000|2021-07-23 12:49:20|7304.2|7301.4|7303.3|7300.5|7304.2|7301.4|7303.3|7300.5|42
1627044570000|2021-07-23 12:49:30|7303.7|7300.9|7304.8|7302|7304.8|7302|7303.7|7300.9|2
1627044580000|2021-07-23 12:49:40|7304.7|7301.9|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|0
1627044590000|2021-07-23 12:49:50|7305.1|7302.3|7303.7|7300.9|7305.2|7302.4|7303.7|7300.9|16
1627044600000|2021-07-23 12:50:00|7303.6|7300.8|7303.2|7300.4|7303.6|7300.8|7303.2|7300.4|2
1627044610000|2021-07-23 12:50:10|7302.8|7300|7299.8|7297|7303.2|7300.4|7299.8|7297|41
1627044620000|2021-07-23 12:50:20|7299.7|7296.9|7301.2|7298.4|7301.2|7298.4|7299.7|7296.9|96
1627044630000|2021-07-23 12:50:30|7301.8|7299|7302.7|7299.9|7303|7300.2|7301.8|7299|7
1627044640000|2021-07-23 12:50:40|7303.1|7300.3|7302.7|7299.9|7303.1|7300.3|7302.6|7299.8|13
1627044650000|2021-07-23 12:50:50|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|1
1627044660000|2021-07-23 12:51:00|||||||||1
1627044670000|2021-07-23 12:51:10|||||||||10
1627044680000|2021-07-23 12:51:20|7302.6|7299.8|7303.2|7300.4|7303.2|7300.4|7302.6|7299.8|8
1627044690000|2021-07-23 12:51:30|7303.1|7300.3|7300.6|7297.8|7303.1|7300.3|7300.6|7297.8|68
1627044700000|2021-07-23 12:51:40|7300.7|7297.9|7303.2|7300.4|7303.7|7300.9|7300.6|7297.8|37
1627044710000|2021-07-23 12:51:50|7302.6|7299.8|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|22
1627044720000|2021-07-23 12:52:00|7303.1|7300.3|7304.1|7301.3|7304.5|7301.7|7303.1|7300.3|12
1627044730000|2021-07-23 12:52:10|7304.2|7301.4|7305.6|7302.8|7305.7|7302.9|7304.2|7301.4|7
1627044740000|2021-07-23 12:52:20|7305.2|7302.4|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|82
1627044750000|2021-07-23 12:52:30|7305.1|7302.3|7304.7|7301.9|7305.1|7302.3|7304.7|7301.9|2
1627044760000|2021-07-23 12:52:40|7306.2|7303.4|7306.7|7303.9|7307.7|7304.9|7305.7|7302.9|1103
1627044770000|2021-07-23 12:52:50|7307.2|7304.4|7309.7|7306.9|7309.7|7306.9|7306.7|7303.9|53
1627044780000|2021-07-23 12:53:00|7310.2|7307.4|7311.7|7308.9|7311.7|7308.9|7308.7|7305.9|103
1627044790000|2021-07-23 12:53:10|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|1
1627044800000|2021-07-23 12:53:20|7310.7|7307.9|7309.2|7306.4|7310.7|7307.9|7309.2|7306.4|5
1627044810000|2021-07-23 12:53:30|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|12
1627044820000|2021-07-23 12:53:40|7309.2|7306.4|7307.7|7304.9|7309.2|7306.4|7306.7|7303.9|55
1627044830000|2021-07-23 12:53:50|7307.6|7304.8|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|1
1627044840000|2021-07-23 12:54:00|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|14
1627044850000|2021-07-23 12:54:10|||||||||1
1627044860000|2021-07-23 12:54:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|12
1627044870000|2021-07-23 12:54:30|7305.2|7302.4|7305.2|7302.4|7305.7|7302.9|7305.2|7302.4|3
1627044880000|2021-07-23 12:54:40|7305.7|7302.9|7305.8|7303|7305.8|7303|7305.7|7302.9|104
1627044890000|2021-07-23 12:54:50|7305.7|7302.9|7305.7|7302.9|7306.2|7303.4|7305.7|7302.9|1
1627044900000|2021-07-23 12:55:00|7305.8|7303|7307.7|7304.9|7307.7|7304.9|7305.8|7303|7
1627044920000|2021-07-23 12:55:20|7308.7|7305.9|7308.7|7305.9|7309.1|7306.3|7308.7|7305.9|1
1627044930000|2021-07-23 12:55:30|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|10
1627044940000|2021-07-23 12:55:40|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|9
1627044950000|2021-07-23 12:55:50|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|10
1627044960000|2021-07-23 12:56:00|7310.2|7307.4|7311.6|7308.8|7311.7|7308.9|7310.2|7307.4|107
1627044970000|2021-07-23 12:56:10|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|1
1627044980000|2021-07-23 12:56:20|7311.2|7308.4|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|22
1627044990000|2021-07-23 12:56:30|||||||||11
1627045000000|2021-07-23 12:56:40|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|4
1627045010000|2021-07-23 12:56:50|7308.9|7306.1|7308.7|7305.9|7308.9|7306.1|7308.7|7305.9|18
1627045020000|2021-07-23 12:57:00|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7308.8|7306|9
1627045040000|2021-07-23 12:57:20|7308.7|7305.9|7307.3|7304.5|7308.7|7305.9|7307.2|7304.4|18
1627045050000|2021-07-23 12:57:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|4
1627045060000|2021-07-23 12:57:40|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|12
1627045070000|2021-07-23 12:57:50|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.8|7305|7
1627045080000|2021-07-23 12:58:00|7308.7|7305.9|7306.7|7303.9|7308.7|7305.9|7306.7|7303.9|6
1627045090000|2021-07-23 12:58:10|7306.9|7304.1|7306.2|7303.4|7307.7|7304.9|7305.8|7303|7
1627045100000|2021-07-23 12:58:20|7305.7|7302.9|7304.7|7301.9|7305.7|7302.9|7304.2|7301.4|22
1627045110000|2021-07-23 12:58:30|||||||||10
1627045120000|2021-07-23 12:58:40|7305.7|7302.9|7306.7|7303.9|7308.2|7305.4|7305.7|7302.9|3
1627045130000|2021-07-23 12:58:50|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|14
1627045140000|2021-07-23 12:59:00|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7305.7|7302.9|13
1627045150000|2021-07-23 12:59:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627045160000|2021-07-23 12:59:20|7306.7|7303.9|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|34
1627045170000|2021-07-23 12:59:30|7308.2|7305.4|7308.2|7305.4|7308.7|7305.9|7308.2|7305.4|12
1627045180000|2021-07-23 12:59:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|21
1627045190000|2021-07-23 12:59:50|7309.2|7306.4|7305.7|7302.9|7309.7|7306.9|7305.7|7302.9|44
1627045200000|2021-07-23 13:00:00|7306.1|7303.3|7307.8|7305|7309.8|7307|7306.1|7303.3|132
1627045210000|2021-07-23 13:00:10|7308.3|7305.5|7311.7|7308.9|7313.7|7310.9|7308.3|7305.5|172
1627045220000|2021-07-23 13:00:20|7311.8|7309|7309.7|7306.9|7311.8|7309|7309.7|7306.9|5
1627045230000|2021-07-23 13:00:30|7308.9|7306.1|7318.9|7316.1|7323.1|7320.3|7307.3|7304.5|276
1627045240000|2021-07-23 13:00:40|7319.3|7316.5|7316.3|7313.5|7321.9|7319.1|7316.2|7313.4|68
1627045250000|2021-07-23 13:00:50|7316.2|7313.4|7314.8|7312|7317.3|7314.5|7314.7|7311.9|82
1627045260000|2021-07-23 13:01:00|7313.7|7310.9|7308.7|7305.9|7313.7|7310.9|7305.2|7302.4|125
1627045270000|2021-07-23 13:01:10|7308.3|7305.5|7307.1|7304.3|7308.3|7305.5|7305.1|7302.3|57
1627045280000|2021-07-23 13:01:20|7306.7|7303.9|7309.7|7306.9|7310.7|7307.9|7306.2|7303.4|197
1627045290000|2021-07-23 13:01:30|7309.2|7306.4|7308.7|7305.9|7309.7|7306.9|7308.1|7305.3|37
1627045300000|2021-07-23 13:01:40|7307.7|7304.9|7308.6|7305.8|7310.6|7307.8|7307.7|7304.9|12
1627045310000|2021-07-23 13:01:50|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7305.9|7303.1|23
1627045320000|2021-07-23 13:02:00|7307.7|7304.9|7309.2|7306.4|7310.6|7307.8|7307.7|7304.9|29
1627045330000|2021-07-23 13:02:10|7309.3|7306.5|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|29
1627045340000|2021-07-23 13:02:20|7310.1|7307.3|7313.2|7310.4|7315.1|7312.3|7309.7|7306.9|17
1627045350000|2021-07-23 13:02:30|7313.1|7310.3|7313.2|7310.4|7314.1|7311.3|7312.1|7309.3|59
1627045360000|2021-07-23 13:02:40|7313.7|7310.9|7314.7|7311.9|7318.1|7315.3|7313.7|7310.9|8
1627045370000|2021-07-23 13:02:50|7316.1|7313.3|7313.3|7310.5|7316.1|7313.3|7313.2|7310.4|24
1627045380000|2021-07-23 13:03:00|7313.2|7310.4|7313.2|7310.4|7314.2|7311.4|7311.6|7308.8|33
1627045390000|2021-07-23 13:03:10|7313.1|7310.3|7313.6|7310.8|7313.7|7310.9|7312.2|7309.4|4
1627045400000|2021-07-23 13:03:20|7312.7|7309.9|7311.7|7308.9|7314.9|7312.1|7311.2|7308.4|42
1627045410000|2021-07-23 13:03:30|7311.6|7308.8|7311.2|7308.4|7312.7|7309.9|7311.2|7308.4|32
1627045420000|2021-07-23 13:03:40|7311.3|7308.5|7315.2|7312.4|7315.7|7312.9|7310.7|7307.9|41
1627045430000|2021-07-23 13:03:50|7315.1|7312.3|7311.3|7308.5|7315.7|7312.9|7311.3|7308.5|44
1627045440000|2021-07-23 13:04:00|7311.2|7308.4|7313.7|7310.9|7314.8|7312|7309.7|7306.9|93
1627045450000|2021-07-23 13:04:10|7313.8|7311|7313.2|7310.4|7314.7|7311.9|7312.9|7310.1|48
1627045460000|2021-07-23 13:04:20|7313.3|7310.5|7315.3|7312.5|7316.3|7313.5|7313.3|7310.5|63
1627045470000|2021-07-23 13:04:30|7315.5|7312.7|7314.9|7312.1|7316.9|7314.1|7314.9|7312.1|30
1627045480000|2021-07-23 13:04:40|7315.3|7312.5|7316.3|7313.5|7316.7|7313.9|7314.3|7311.5|13
1627045490000|2021-07-23 13:04:50|7316.2|7313.4|7314.1|7311.3|7316.3|7313.5|7313.6|7310.8|75
1627045500000|2021-07-23 13:05:00|7315.3|7312.5|7309.8|7307|7315.3|7312.5|7307.8|7305|50
1627045510000|2021-07-23 13:05:10|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7306.7|7303.9|59
1627045520000|2021-07-23 13:05:20|7308.3|7305.5|7310.7|7307.9|7311.2|7308.4|7308.2|7305.4|49
1627045530000|2021-07-23 13:05:30|7311.1|7308.3|7310.7|7307.9|7311.2|7308.4|7309.7|7306.9|23
1627045540000|2021-07-23 13:05:40|7311.7|7308.9|7312.1|7309.3|7313.7|7310.9|7311.7|7308.9|56
1627045550000|2021-07-23 13:05:50|7311.3|7308.5|7311.2|7308.4|7312.2|7309.4|7310.7|7307.9|27
1627045560000|2021-07-23 13:06:00|7311.3|7308.5|7316.7|7313.9|7316.7|7313.9|7311.3|7308.5|104
1627045570000|2021-07-23 13:06:10|7316.2|7313.4|7316.7|7313.9|7318.1|7315.3|7315.2|7312.4|95
1627045580000|2021-07-23 13:06:20|7317.2|7314.4|7318.6|7315.8|7318.7|7315.9|7316.7|7313.9|50
1627045590000|2021-07-23 13:06:30|7318.7|7315.9|7314.7|7311.9|7319.2|7316.4|7314.7|7311.9|23
1627045600000|2021-07-23 13:06:40|7315.2|7312.4|7315.7|7312.9|7316.7|7313.9|7315.2|7312.4|16
1627045610000|2021-07-23 13:06:50|7315.2|7312.4|7315.1|7312.3|7315.7|7312.9|7315.1|7312.3|18
1627045620000|2021-07-23 13:07:00|7314.7|7311.9|7309.7|7306.9|7314.7|7311.9|7308.7|7305.9|41
1627045630000|2021-07-23 13:07:10|7309.6|7306.8|7310.2|7307.4|7312.7|7309.9|7309.6|7306.8|68
1627045640000|2021-07-23 13:07:20|7310.3|7307.5|7309.5|7306.7|7311.3|7308.5|7308.8|7306|182
1627045650000|2021-07-23 13:07:30|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7307.7|7304.9|20
1627045660000|2021-07-23 13:07:40|7308.8|7306|7308.2|7305.4|7309.3|7306.5|7308.2|7305.4|12
1627045670000|2021-07-23 13:07:50|7308.1|7305.3|7309.2|7306.4|7309.7|7306.9|7307.7|7304.9|7
1627045680000|2021-07-23 13:08:00|7308.7|7305.9|7308.4|7305.6|7308.7|7305.9|7306.3|7303.5|155
1627045690000|2021-07-23 13:08:10|7308.3|7305.5|7312.2|7309.4|7312.2|7309.4|7308.2|7305.4|34
1627045700000|2021-07-23 13:08:20|7311.8|7309|7310.8|7308|7312.3|7309.5|7309.4|7306.6|44
1627045710000|2021-07-23 13:08:30|7310.7|7307.9|7310.7|7307.9|7310.8|7308|7309.4|7306.6|31
1627045720000|2021-07-23 13:08:40|7311.7|7308.9|7309.7|7306.9|7311.7|7308.9|7308.8|7306|19
1627045730000|2021-07-23 13:08:50|7309.3|7306.5|7311.2|7308.4|7311.3|7308.5|7309.2|7306.4|7
1627045740000|2021-07-23 13:09:00|7311.3|7308.5|7308.7|7305.9|7311.3|7308.5|7308.7|7305.9|17
1627045750000|2021-07-23 13:09:10|7308.3|7305.5|7301.8|7299|7309.7|7306.9|7300.7|7297.9|109
1627045760000|2021-07-23 13:09:20|7302.1|7299.3|7296.7|7293.9|7303.2|7300.4|7296.7|7293.9|63
1627045770000|2021-07-23 13:09:30|7296.5|7293.7|7291.7|7288.9|7296.5|7293.7|7289.3|7286.5|174
1627045780000|2021-07-23 13:09:40|7291.8|7289|7292.4|7289.6|7294.2|7291.4|7291.3|7288.5|27
1627045790000|2021-07-23 13:09:50|7293.3|7290.5|7290.3|7287.5|7293.8|7291|7289.7|7286.9|20
1627045800000|2021-07-23 13:10:00|7290.4|7287.6|7297.3|7294.5|7297.3|7294.5|7290.2|7287.4|39
1627045810000|2021-07-23 13:10:10|7297.2|7294.4|7294.7|7291.9|7297.3|7294.5|7294.3|7291.5|22
1627045820000|2021-07-23 13:10:20|7295.1|7292.3|7295.2|7292.4|7296.2|7293.4|7294.3|7291.5|38
1627045830000|2021-07-23 13:10:30|7295.1|7292.3|7295.1|7292.3|7296.1|7293.3|7294.6|7291.8|5
1627045840000|2021-07-23 13:10:40|7294.6|7291.8|7295.1|7292.3|7297.6|7294.8|7294.6|7291.8|16
1627045850000|2021-07-23 13:10:50|7295.7|7292.9|7296.2|7293.4|7297.7|7294.9|7295.7|7292.9|9
1627045860000|2021-07-23 13:11:00|7296.3|7293.5|7296.3|7293.5|7299.3|7296.5|7296.2|7293.4|38
1627045870000|2021-07-23 13:11:10|7295.7|7292.9|7296.3|7293.5|7296.7|7293.9|7295.7|7292.9|51
1627045880000|2021-07-23 13:11:20|7296.8|7294|7297.4|7294.6|7298.7|7295.9|7296.8|7294|31
1627045890000|2021-07-23 13:11:30|7297.3|7294.5|7294.7|7291.9|7297.3|7294.5|7294.7|7291.9|52
1627045900000|2021-07-23 13:11:40|7295.2|7292.4|7296.2|7293.4|7296.3|7293.5|7295.2|7292.4|6
1627045910000|2021-07-23 13:11:50|7296.8|7294|7302.7|7299.9|7303.3|7300.5|7296.8|7294|27
1627045920000|2021-07-23 13:12:00|7302.2|7299.4|7303.6|7300.8|7303.7|7300.9|7300.8|7298|34
1627045930000|2021-07-23 13:12:10|7303.3|7300.5|7304.2|7301.4|7304.2|7301.4|7302.2|7299.4|7
1627045940000|2021-07-23 13:12:20|7304.1|7301.3|7307.8|7305|7307.8|7305|7303.7|7300.9|47
1627045950000|2021-07-23 13:12:30|7308.6|7305.8|7310.2|7307.4|7312.3|7309.5|7308.6|7305.8|47
1627045960000|2021-07-23 13:12:40|7310.3|7307.5|7307.8|7305|7310.3|7307.5|7307.2|7304.4|9
1627045970000|2021-07-23 13:12:50|7307.4|7304.6|7307.4|7304.6|7310.3|7307.5|7306.8|7303.9|30
1627045980000|2021-07-23 13:13:00|7307.7|7304.9|7307.3|7304.5|7308.8|7306|7306.2|7303.4|69
1627045990000|2021-07-23 13:13:10|7307.2|7304.4|7308.7|7305.9|7310.2|7307.4|7306.7|7303.9|37
1627046000000|2021-07-23 13:13:20|7307.7|7304.9|7306.3|7303.5|7309.3|7306.5|7305.3|7302.5|25
1627046010000|2021-07-23 13:13:30|7306.4|7303.6|7306.3|7303.5|7306.8|7304|7306.2|7303.4|8
1627046020000|2021-07-23 13:13:40|7306.2|7303.4|7308.8|7306|7308.8|7306|7304.8|7302|30
1627046030000|2021-07-23 13:13:50|7309.2|7306.4|7308.7|7305.9|7313.7|7310.9|7308.7|7305.9|31
1627046040000|2021-07-23 13:14:00|7307.9|7305.1|7310.2|7307.4|7310.7|7307.9|7307.9|7305.1|50
1627046050000|2021-07-23 13:14:10|7310.3|7307.5|7310.6|7307.8|7311.2|7308.4|7309.7|7306.9|23
1627046060000|2021-07-23 13:14:20|7310.1|7307.3|7309.1|7306.3|7310.3|7307.5|7307.3|7304.5|42
1627046070000|2021-07-23 13:14:30|7308.7|7305.9|7308.8|7306|7310.2|7307.4|7306.7|7303.9|32
1627046080000|2021-07-23 13:14:40|7309.7|7306.9|7309.6|7306.8|7310.7|7307.9|7308.7|7305.9|8
1627046090000|2021-07-23 13:14:50|7309.2|7306.4|7306.7|7303.9|7309.7|7306.9|7306.7|7303.9|29
1627046100000|2021-07-23 13:15:00|7307.2|7304.4|7309.3|7306.5|7309.7|7306.9|7307.2|7304.4|8
1627046110000|2021-07-23 13:15:10|7309.2|7306.4|7307.3|7304.5|7309.2|7306.4|7306.7|7303.9|15
1627046120000|2021-07-23 13:15:20|7307.2|7304.4|7307.7|7304.9|7308.7|7305.9|7307.2|7304.4|7
1627046130000|2021-07-23 13:15:30|7307.2|7304.4|7310.1|7307.3|7310.1|7307.3|7307.2|7304.4|11
1627046140000|2021-07-23 13:15:40|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7307.6|7304.8|25
1627046150000|2021-07-23 13:15:50|7307.9|7305.1|7306.6|7303.8|7307.9|7305.1|7305.6|7302.8|29
1627046160000|2021-07-23 13:16:00|7307|7304.2|7309.2|7306.4|7309.2|7306.4|7306.8|7304|10
1627046170000|2021-07-23 13:16:10|7309.1|7306.3|7308.7|7305.9|7310.7|7307.9|7307.9|7305.1|45
1627046180000|2021-07-23 13:16:20|||||||||3
1627046190000|2021-07-23 13:16:30|7307.9|7305.1|7307.3|7304.5|7307.9|7305.1|7305.7|7302.9|14
1627046200000|2021-07-23 13:16:40|7306.8|7304|7306.3|7303.5|7306.8|7304|7306.3|7303.5|1
1627046210000|2021-07-23 13:16:50|7306.4|7303.6|7307.3|7304.5|7307.3|7304.5|7306.4|7303.6|2
1627046220000|2021-07-23 13:17:00|7307.9|7305.1|7306.6|7303.8|7308.7|7305.9|7306.6|7303.8|36
1627046230000|2021-07-23 13:17:10|7306.7|7303.9|7306.6|7303.8|7308.1|7305.3|7306.1|7303.3|13
1627046240000|2021-07-23 13:17:20|7306.3|7303.5|7307.1|7304.3|7307.2|7304.4|7306.3|7303.5|1
1627046250000|2021-07-23 13:17:30|7306.7|7303.9|7306.7|7303.9|7307.6|7304.8|7306.7|7303.9|2
1627046260000|2021-07-23 13:17:40|7307.1|7304.3|7307.2|7304.4|7307.2|7304.4|7306.7|7303.9|1
1627046270000|2021-07-23 13:17:50|7307.7|7304.9|7307.2|7304.4|7308.7|7305.9|7307.1|7304.3|103
1627046280000|2021-07-23 13:18:00|7307.7|7304.9|7308.2|7305.4|7308.7|7305.9|7306.7|7303.9|16
1627046290000|2021-07-23 13:18:10|7308.1|7305.3|7309.2|7306.4|7309.3|7306.5|7307.7|7304.9|7
1627046300000|2021-07-23 13:18:20|7309.1|7306.3|7310.2|7307.4|7311.3|7308.5|7308.7|7305.9|41
1627046310000|2021-07-23 13:18:30|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.3|7306.5|2
1627046320000|2021-07-23 13:18:40|7309.7|7306.9|7310.2|7307.4|7310.3|7307.5|7309.7|7306.9|3
1627046330000|2021-07-23 13:18:50|7310.7|7307.9|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|0
1627046340000|2021-07-23 13:19:00|7309.8|7307|7309.2|7306.4|7310.3|7307.5|7308.8|7306|20
1627046350000|2021-07-23 13:19:10|7309.7|7306.9|7310.7|7307.9|7311.7|7308.9|7309.3|7306.5|38
1627046360000|2021-07-23 13:19:20|7310.6|7307.8|7308.3|7305.5|7310.7|7307.9|7308.3|7305.5|54
1627046370000|2021-07-23 13:19:30|7308.2|7305.4|7308.8|7306|7309.3|7306.5|7308.2|7305.4|85
1627046380000|2021-07-23 13:19:40|7308.9|7306.1|7307.8|7305|7311.2|7308.4|7307.3|7304.5|182
1627046390000|2021-07-23 13:19:50|7308.3|7305.5|7306.3|7303.5|7308.3|7305.5|7306.3|7303.5|31
1627046400000|2021-07-23 13:20:00|7306.4|7303.6|7308.9|7306.1|7308.9|7306.1|7306.3|7303.5|13
1627046410000|2021-07-23 13:20:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.8|7306|2
1627046420000|2021-07-23 13:20:20|7310.3|7307.5|7310.7|7307.9|7310.8|7308|7310.3|7307.5|2
1627046430000|2021-07-23 13:20:30|7311.1|7308.3|7311.2|7308.4|7311.3|7308.5|7309.7|7306.9|6
1627046440000|2021-07-23 13:20:40|7310.7|7307.9|7308.8|7306|7311.2|7308.4|7308.3|7305.5|1
1627046450000|2021-07-23 13:20:50|7309.7|7306.9|7310.3|7307.5|7310.3|7307.5|7309.7|7306.9|6
1627046460000|2021-07-23 13:21:00|7311.1|7308.3|7310.7|7307.9|7311.3|7308.5|7310.7|7307.9|3
1627046470000|2021-07-23 13:21:10|7310.6|7307.8|7308.8|7306|7310.6|7307.8|7308.7|7305.9|4
1627046480000|2021-07-23 13:21:20|7309.3|7306.5|7307.7|7304.9|7309.3|7306.5|7307.7|7304.9|142
1627046490000|2021-07-23 13:21:30|7308.3|7305.5|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|43
1627046500000|2021-07-23 13:21:40|7309.5|7306.7|7310.3|7307.5|7310.8|7308|7309.5|7306.7|24
1627046510000|2021-07-23 13:21:50|7310.2|7307.4|7309.1|7306.3|7310.3|7307.5|7309.1|7306.3|5
1627046520000|2021-07-23 13:22:00|7308.7|7305.9|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|2
1627046530000|2021-07-23 13:22:10|7306.7|7303.9|7309.3|7306.5|7309.3|7306.5|7306.7|7303.9|24
1627046540000|2021-07-23 13:22:20|7309.2|7306.4|7308.3|7305.5|7309.2|7306.4|7308.2|7305.4|5
1627046550000|2021-07-23 13:22:30|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7308.7|7305.9|15
1627046560000|2021-07-23 13:22:40|7309.2|7306.4|7310.7|7307.9|7311.2|7308.4|7309.2|7306.4|19
1627046570000|2021-07-23 13:22:50|7310.8|7308|7311.2|7308.4|7311.7|7308.9|7310.7|7307.9|12
1627046580000|2021-07-23 13:23:00|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7310.2|7307.4|8
1627046590000|2021-07-23 13:23:10|7310.7|7307.9|7310.8|7308|7311.2|7308.4|7310.7|7307.9|2
1627046600000|2021-07-23 13:23:20|7310.7|7307.9|7311.3|7308.5|7311.3|7308.5|7310.7|7307.9|1
1627046610000|2021-07-23 13:23:30|7311.7|7308.9|7311.6|7308.8|7312|7309.2|7310.2|7307.4|247
1627046620000|2021-07-23 13:23:40|7312.1|7309.3|7313.3|7310.5|7314.1|7311.3|7312.1|7309.3|178
1627046630000|2021-07-23 13:23:50|7313.7|7310.9|7314.7|7311.9|7314.8|7312|7313.7|7310.9|24
1627046640000|2021-07-23 13:24:00|7313.9|7311.1|7316.3|7313.5|7316.3|7313.5|7313.7|7310.9|13
1627046650000|2021-07-23 13:24:10|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.7|7312.9|24
1627046660000|2021-07-23 13:24:20|7315.8|7313|7314.9|7312.1|7315.8|7313|7314.8|7312|1
1627046670000|2021-07-23 13:24:30|7315.3|7312.5|7319.2|7316.4|7319.2|7316.4|7315.2|7312.4|32
1627046680000|2021-07-23 13:24:40|7319.1|7316.3|7318.2|7315.4|7319.2|7316.4|7317.7|7314.9|3
1627046690000|2021-07-23 13:24:50|7318.7|7315.9|7318.2|7315.4|7318.7|7315.9|7318.1|7315.3|4
1627046700000|2021-07-23 13:25:00|7318.1|7315.3|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|13
1627046710000|2021-07-23 13:25:10|7318.1|7315.3|7316.8|7314|7318.2|7315.4|7316.7|7313.9|74
1627046720000|2021-07-23 13:25:20|7317.7|7314.9|7316.6|7313.8|7317.7|7314.9|7316.6|7313.8|100
1627046730000|2021-07-23 13:25:30|7315.7|7312.9|7316.2|7313.4|7316.7|7313.9|7314.7|7311.9|38
1627046740000|2021-07-23 13:25:40|7316.3|7313.5|7315.1|7312.3|7316.7|7313.9|7314.2|7311.4|50
1627046750000|2021-07-23 13:25:50|7315.6|7312.8|7315.6|7312.8|7316.5|7313.7|7315.5|7312.7|25
1627046760000|2021-07-23 13:26:00|7315.2|7312.4|7314.6|7311.8|7315.7|7312.9|7313.7|7310.9|45
1627046770000|2021-07-23 13:26:10|7314.5|7311.7|7316.1|7313.3|7316.2|7313.4|7313.7|7310.9|65
1627046780000|2021-07-23 13:26:20|7315.7|7312.9|7315.6|7312.8|7316.2|7313.4|7315.6|7312.8|7
1627046790000|2021-07-23 13:26:30|7315.5|7312.7|7315.1|7312.3|7316.7|7313.9|7314.6|7311.8|79
1627046800000|2021-07-23 13:26:40|7314.6|7311.8|7312.2|7309.4|7314.7|7311.9|7312.2|7309.4|42
1627046810000|2021-07-23 13:26:50|7312.7|7309.9|7314.6|7311.8|7314.6|7311.8|7312.2|7309.4|7
1627046820000|2021-07-23 13:27:00|7314.2|7311.4|7313.1|7310.3|7314.2|7311.4|7312.7|7309.9|29
1627046830000|2021-07-23 13:27:10|7312.9|7310.1|7313.2|7310.4|7313.7|7310.9|7312.9|7310.1|6
1627046840000|2021-07-23 13:27:20|7313.3|7310.5|7312.7|7309.9|7314.2|7311.4|7309.1|7306.3|112
1627046850000|2021-07-23 13:27:30|7312.1|7309.3|7313.2|7310.4|7313.2|7310.4|7310.2|7307.4|18
1627046860000|2021-07-23 13:27:40|7313.1|7310.3|7312.8|7310|7313.6|7310.8|7311.7|7308.9|16
1627046870000|2021-07-23 13:27:50|7313.1|7310.3|7312.1|7309.3|7313.2|7310.4|7311.7|7308.9|21
1627046880000|2021-07-23 13:28:00|7312.2|7309.4|7310.2|7307.4|7312.2|7309.4|7310.1|7307.3|31
1627046890000|2021-07-23 13:28:10|7310.7|7307.9|7311.2|7308.4|7312.1|7309.3|7309.6|7306.8|74
1627046900000|2021-07-23 13:28:20|7311.1|7308.3|7311.3|7308.5|7311.3|7308.5|7309.8|7307|7
1627046910000|2021-07-23 13:28:30|7311.7|7308.9|7311.7|7308.9|7312.7|7309.9|7311.1|7308.3|8
1627046920000|2021-07-23 13:28:40|7311.6|7308.8|7306.7|7303.9|7311.6|7308.8|7306.7|7303.9|59
1627046930000|2021-07-23 13:28:50|7306.8|7304|7306.8|7304|7307.4|7304.6|7305.7|7302.9|35
1627046940000|2021-07-23 13:29:00|7306.9|7304.1|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|17
1627046950000|2021-07-23 13:29:10|7308.3|7305.5|7308.3|7305.5|7310.3|7307.5|7307.7|7304.9|18
1627046960000|2021-07-23 13:29:20|7308.7|7305.9|7309.9|7307.1|7309.9|7307.1|7308.7|7305.9|8
1627046970000|2021-07-23 13:29:30|7310.3|7307.5|7309.8|7307|7310.8|7308|7309.3|7306.5|13
1627046980000|2021-07-23 13:29:40|7309.9|7307.1|7309.2|7306.4|7309.9|7307.1|7308.7|7305.9|9
1627046990000|2021-07-23 13:29:50|7309.3|7306.5|7308.1|7305.3|7309.9|7307.1|7308.1|7305.3|14
1627047000000|2021-07-23 13:30:00|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7303|7300.2|46
1627047010000|2021-07-23 13:30:10|7307.7|7304.9|7307.3|7304.5|7307.9|7305.1|7305.3|7302.5|21
1627047020000|2021-07-23 13:30:20|7306.8|7304|7311.2|7308.4|7311.2|7308.4|7306.8|7304|9
1627047030000|2021-07-23 13:30:30|7310.8|7308|7309.2|7306.4|7311.3|7308.5|7308.5|7305.7|20
1627047040000|2021-07-23 13:30:40|7308.9|7306.1|7310.8|7308|7312.8|7310|7308.9|7306.1|18
1627047050000|2021-07-23 13:30:50|7310.5|7307.7|7309.8|7307|7311.8|7309|7309.3|7306.5|9
1627047060000|2021-07-23 13:31:00|7309.4|7306.6|7305.7|7302.9|7310.3|7307.5|7304.8|7302|5
1627047070000|2021-07-23 13:31:10|7305.4|7302.6|7305.4|7302.6|7306.3|7303.5|7304.9|7302.1|8
1627047080000|2021-07-23 13:31:20|7306.3|7303.5|7301.2|7298.4|7306.7|7303.9|7300.9|7298.1|36
1627047090000|2021-07-23 13:31:30|7300.4|7297.6|7303.8|7301|7303.9|7301.1|7300.4|7297.6|31
1627047100000|2021-07-23 13:31:40|7303.9|7301.1|7301.4|7298.6|7304.3|7301.5|7300.4|7297.6|8
1627047110000|2021-07-23 13:31:50|7301.3|7298.5|7300.9|7298.1|7302.4|7299.6|7299.8|7297|27
1627047120000|2021-07-23 13:32:00|7300.4|7297.6|7300.3|7297.5|7301.4|7298.6|7299.3|7296.5|20
1627047130000|2021-07-23 13:32:10|7299.8|7297|7301.3|7298.5|7301.8|7299|7298.8|7296|13
1627047140000|2021-07-23 13:32:20|7300.8|7298|7300.3|7297.5|7301.9|7299.1|7300.3|7297.5|29
1627047150000|2021-07-23 13:32:30|7300.4|7297.6|7298.9|7296.1|7301.3|7298.5|7298.3|7295.5|43
1627047160000|2021-07-23 13:32:40|7298.7|7295.9|7298.8|7296|7298.8|7296|7298.2|7295.4|12
1627047170000|2021-07-23 13:32:50|7298.3|7295.5|7295.8|7293|7298.3|7295.5|7293.8|7291|70
1627047180000|2021-07-23 13:33:00|7295.7|7292.9|7297.8|7295|7297.8|7295|7294.9|7292.1|23
1627047190000|2021-07-23 13:33:10|7297.9|7295.1|7302.5|7299.7|7302.5|7299.7|7297.9|7295.1|18
1627047200000|2021-07-23 13:33:20|7303.7|7300.9|7304.9|7302.1|7306.9|7304.1|7302.8|7300|34
1627047210000|2021-07-23 13:33:30|7305.3|7302.5|7305.3|7302.5|7306.8|7304|7305.3|7302.5|27
1627047220000|2021-07-23 13:33:40|7304.9|7302.1|7304.8|7302|7305.4|7302.6|7302.9|7300.1|37
1627047230000|2021-07-23 13:33:50|7304.3|7301.5|7302.4|7299.6|7304.4|7301.6|7302.4|7299.6|18
1627047240000|2021-07-23 13:34:00|7302.3|7299.5|7299.8|7297|7302.3|7299.5|7298.4|7295.6|14
1627047250000|2021-07-23 13:34:10|7299.3|7296.5|7300.8|7298|7301.7|7298.9|7299.3|7296.5|8
1627047260000|2021-07-23 13:34:20|7300.7|7297.9|7299.3|7296.5|7301.3|7298.5|7298.8|7296|50
1627047270000|2021-07-23 13:34:30|7299.4|7296.6|7301.2|7298.4|7301.8|7299|7298.8|7296|39
1627047280000|2021-07-23 13:34:40|7300.8|7298|7299.9|7297.1|7300.8|7298|7299.4|7296.6|12
1627047290000|2021-07-23 13:34:50|7299.3|7296.5|7300.3|7297.5|7300.4|7297.6|7298.8|7296|7
1627047300000|2021-07-23 13:35:00|7300.4|7297.6|7300.3|7297.5|7301.4|7298.6|7298.8|7296|75
1627047310000|2021-07-23 13:35:10|7300.4|7297.6|7306.8|7304|7306.9|7304.1|7300.4|7297.6|7
1627047320000|2021-07-23 13:35:20|7306.7|7303.9|7306.7|7303.9|7307.3|7304.5|7305.8|7303|6
1627047330000|2021-07-23 13:35:30|7306.3|7303.5|7306.8|7304|7308.3|7305.5|7305.2|7302.4|15
1627047340000|2021-07-23 13:35:40|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|3
1627047350000|2021-07-23 13:35:50|7306.4|7303.6|7307.8|7305|7307.8|7305|7305.8|7303|8
1627047360000|2021-07-23 13:36:00|7306.9|7304.1|7306.3|7303.5|7306.9|7304.1|7305.9|7303.1|4
1627047370000|2021-07-23 13:36:10|7306.4|7303.6|7305.8|7303|7306.9|7303.6|7305.8|7302.9|8
1627047380000|2021-07-23 13:36:20|7305.7|7302.9|7306.8|7304|7307.3|7304.5|7304.9|7302.1|10
1627047390000|2021-07-23 13:36:30|7307.2|7304.4|7303.2|7300.4|7307.3|7304.5|7302.7|7299.9|83
1627047400000|2021-07-23 13:36:40|7303.1|7300.3|7303.2|7300.4|7303.7|7300.9|7301.7|7298.9|37
1627047410000|2021-07-23 13:36:50|7303.7|7300.9|7304.6|7301.8|7304.6|7301.8|7303.6|7300.8|8
1627047420000|2021-07-23 13:37:00|7304.1|7301.3|7303.7|7300.9|7305.1|7302.3|7302.3|7299.5|9
1627047430000|2021-07-23 13:37:10|7303.6|7300.8|7300.7|7297.9|7303.8|7301|7299.8|7297|108
1627047440000|2021-07-23 13:37:20|7300.8|7298|7300.7|7297.9|7301.7|7298.9|7300.3|7297.5|10
1627047450000|2021-07-23 13:37:30|7300.8|7298|7298.7|7295.9|7301.2|7298.4|7298.7|7295.9|6
1627047460000|2021-07-23 13:37:40|7298.4|7295.6|7298.8|7296|7299.2|7296.4|7297.7|7294.9|8
1627047470000|2021-07-23 13:37:50|7298.9|7296.1|7298.8|7296|7300.3|7297.5|7298.3|7295.3|38
1627047480000|2021-07-23 13:38:00|7298.6|7295.8|7298.8|7296|7298.9|7296|7297.7|7294.9|247
1627047490000|2021-07-23 13:38:10|7298.7|7295.9|7300.6|7297.8|7300.6|7297.8|7298.1|7295.3|190
1627047500000|2021-07-23 13:38:20|7300.3|7297.5|7302.7|7299.9|7302.9|7300.1|7300.3|7297.5|14
1627047510000|2021-07-23 13:38:30|7302.1|7299.3|7302.3|7299.5|7303.3|7300.5|7301.3|7298.5|10
1627047520000|2021-07-23 13:38:40|7302.7|7299.9|7301.3|7298.5|7302.8|7300|7301.3|7298.5|5
1627047530000|2021-07-23 13:38:50|7301.8|7299|7300.8|7298|7301.8|7299|7300.3|7297.5|19
1627047540000|2021-07-23 13:39:00|7300.7|7297.9|7298.9|7296.1|7300.7|7297.9|7298.8|7296|13
1627047550000|2021-07-23 13:39:10|7298.4|7295.6|7300|7297.2|7300|7297.2|7297.9|7295.1|48
1627047560000|2021-07-23 13:39:20|7300.3|7297.5|7302.9|7300.1|7302.9|7300.1|7300.3|7297.5|2
1627047570000|2021-07-23 13:39:30|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.8|7300|8
1627047580000|2021-07-23 13:39:40|7302.8|7300|7301.9|7299.1|7302.8|7300|7301.8|7299|12
1627047590000|2021-07-23 13:39:50|7302.3|7299.5|7303.9|7301.1|7303.9|7301.1|7302.3|7299.5|8
1627047600000|2021-07-23 13:40:00|7303.6|7300.8|7302.4|7299.6|7303.6|7300.8|7301.9|7299.1|65
1627047610000|2021-07-23 13:40:10|7302.9|7300.1|7310.3|7307.5|7310.3|7307.5|7302.4|7299.6|147
1627047620000|2021-07-23 13:40:20|7310.2|7307.4|7308.5|7305.7|7310.3|7307.5|7308.3|7305.5|4
1627047630000|2021-07-23 13:40:30|7309.3|7306.5|7309.3|7306.5|7309.8|7307|7307.8|7305|26
1627047640000|2021-07-23 13:40:40|7309.4|7306.6|7307.2|7304.4|7309.9|7307.1|7305.3|7302.5|21
1627047650000|2021-07-23 13:40:50|7306.9|7304.1|7306.4|7303.6|7307.2|7304.4|7305.8|7303|14
1627047660000|2021-07-23 13:41:00|7306.3|7303.5|7306.4|7303.6|7306.9|7304.1|7304|7301.2|43
1627047670000|2021-07-23 13:41:10|7306.3|7303.5|7307.3|7304.5|7307.3|7304.5|7305.3|7302.5|9
1627047680000|2021-07-23 13:41:20|7306.8|7304|7305.8|7303|7306.8|7304|7305.8|7303|15
1627047690000|2021-07-23 13:41:30|7305.9|7303.1|7304.4|7301.6|7306.4|7303.6|7304.2|7301.4|4
1627047700000|2021-07-23 13:41:40|7304.3|7301.5|7304.3|7301.5|7304.9|7302.1|7304.3|7301.5|3
1627047710000|2021-07-23 13:41:50|7304.4|7301.6|7305.3|7302.5|7305.8|7303|7304.4|7301.6|4
1627047720000|2021-07-23 13:42:00|7305.2|7302.4|7305.4|7302.6|7305.4|7302.6|7303.8|7301|14
1627047730000|2021-07-23 13:42:10|7306.4|7303.6|7306.4|7303.6|7307.4|7304.6|7306.3|7303.5|9
1627047740000|2021-07-23 13:42:20|7306.3|7303.5|7307.3|7304.5|7307.4|7304.6|7306.2|7303.4|10
1627047750000|2021-07-23 13:42:30|7307.4|7304.6|7307.8|7305|7307.9|7305.1|7307.3|7304.5|34
1627047760000|2021-07-23 13:42:40|7307.9|7305.1|7310.3|7307.5|7310.8|7308|7307.8|7305|55
1627047770000|2021-07-23 13:42:50|7309.9|7307.1|7310.4|7307.6|7310.4|7307.6|7309.3|7306.5|26
1627047780000|2021-07-23 13:43:00|7310.9|7308.1|7311.3|7308.5|7311.3|7308.5|7308.9|7306.1|22
1627047790000|2021-07-23 13:43:10|7311.4|7308.6|7310.3|7307.5|7311.8|7309|7310.3|7307.5|14
1627047800000|2021-07-23 13:43:20|7309.8|7307|7308.4|7305.6|7309.8|7307|7308.4|7305.6|2
1627047810000|2021-07-23 13:43:30|7308.3|7305.5|7308.3|7305.5|7308.4|7305.6|7307.4|7304.6|23
1627047820000|2021-07-23 13:43:40|7308.4|7305.6|7306.3|7303.5|7308.4|7305.6|7305.8|7303|132
1627047830000|2021-07-23 13:43:50|||||||||4
1627047840000|2021-07-23 13:44:00|7305.9|7303.1|7305.4|7302.6|7305.9|7303.1|7305.2|7302.4|5
1627047850000|2021-07-23 13:44:10|7305.3|7302.5|7306.9|7304.1|7307.9|7305.1|7305.3|7302.5|25
1627047860000|2021-07-23 13:44:20|7306.8|7304|7306.4|7303.6|7306.8|7304|7306.3|7303.5|11
1627047870000|2021-07-23 13:44:30|7306.3|7303.5|7306.2|7303.4|7306.3|7303.5|7305.2|7302.4|92
1627047880000|2021-07-23 13:44:40|7305.9|7303.1|7306.2|7303.4|7306.3|7303.5|7305.9|7303.1|3
1627047890000|2021-07-23 13:44:50|7306.3|7303.5|7309.2|7306.4|7309.3|7306.5|7306.3|7303.5|64
1627047900000|2021-07-23 13:45:00|7308.4|7305.6|7302.2|7299.4|7308.4|7305.6|7301.4|7298.6|101
1627047910000|2021-07-23 13:45:10|7300.9|7298.1|7302.2|7299.4|7302.3|7299.5|7300.9|7298.1|7
1627047920000|2021-07-23 13:45:20|7301.9|7299.1|7303.8|7301|7303.8|7301|7301.9|7299.1|10
1627047930000|2021-07-23 13:45:30|7303.4|7300.6|7302.8|7300|7303.8|7301|7302.8|7300|0
1627047940000|2021-07-23 13:45:40|7302.7|7299.9|7302.9|7300.1|7302.9|7300.1|7301.4|7298.6|1
1627047950000|2021-07-23 13:45:50|7302.8|7300|7303.3|7300.5|7303.9|7301.1|7302.7|7299.9|55
1627047960000|2021-07-23 13:46:00|7303.2|7300.4|7300.8|7298|7303.2|7300.4|7299.9|7297.1|43
1627047970000|2021-07-23 13:46:10|7300.7|7297.9|7299.8|7297|7301.3|7298.5|7296.8|7294|33
1627047980000|2021-07-23 13:46:20|7299.7|7296.9|7297.8|7295|7299.7|7296.9|7295.9|7293.1|7
1627047990000|2021-07-23 13:46:30|7297.7|7294.9|7298.8|7296|7298.8|7296|7297.2|7294.4|23
1627048000000|2021-07-23 13:46:40|7298.3|7295.5|7296.3|7293.5|7298.3|7295.5|7295.3|7292.5|35
1627048010000|2021-07-23 13:46:50|7296.8|7294|7297.4|7294.6|7297.8|7295|7296.7|7293.9|9
1627048020000|2021-07-23 13:47:00|7297.9|7295.1|7298.4|7295.6|7298.8|7296|7297.9|7295.1|10
1627048030000|2021-07-23 13:47:10|7298.9|7296.1|7300.4|7297.6|7301.9|7299.1|7298.9|7296.1|11
1627048040000|2021-07-23 13:47:20|7300.3|7297.5|7299.8|7297|7300.7|7297.9|7298.9|7296.1|13
1627048050000|2021-07-23 13:47:30|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7298.8|7296|9
1627048060000|2021-07-23 13:47:40|7300.7|7297.9|7301.3|7298.5|7301.7|7298.9|7299.8|7297|4
1627048070000|2021-07-23 13:47:50|7301.4|7298.6|7301.7|7298.9|7302.9|7300.1|7301.4|7298.6|30
1627048080000|2021-07-23 13:48:00|7301.3|7298.5|7303.8|7301|7303.8|7301|7301.3|7298.5|10
1627048090000|2021-07-23 13:48:10|7303.9|7301.1|7302.4|7299.6|7303.9|7301.1|7302.3|7299.5|20
1627048100000|2021-07-23 13:48:20|7302.9|7300.1|7304.8|7302|7304.9|7302.1|7302.8|7300|7
1627048110000|2021-07-23 13:48:30|7304.7|7301.9|7303.2|7300.4|7304.8|7302|7303.2|7300.4|7
1627048120000|2021-07-23 13:48:40|7302.7|7299.9|7301.8|7299|7302.8|7300|7301.7|7298.9|14
1627048130000|2021-07-23 13:48:50|7301.3|7298.5|7301.8|7299|7302.8|7300|7301.3|7298.5|17
1627048140000|2021-07-23 13:49:00|7301.7|7298.9|7301.8|7299|7302.8|7300|7300.8|7298|572
1627048150000|2021-07-23 13:49:10|7301.7|7298.9|7303.8|7301|7303.8|7301|7301.3|7298.5|23
1627048160000|2021-07-23 13:49:20|7303.3|7300.5|7303.2|7300.4|7303.3|7300.5|7302.8|7300|1
1627048170000|2021-07-23 13:49:30|7302.8|7300|7301.3|7298.5|7302.8|7300|7301.3|7298.5|41
1627048180000|2021-07-23 13:49:40|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.3|7298.5|8
1627048190000|2021-07-23 13:49:50|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|8
1627048200000|2021-07-23 13:50:00|7301.3|7298.5|7302.8|7300|7303.8|7301|7301.3|7298.5|34
1627048210000|2021-07-23 13:50:10|7301.8|7299|7294.8|7292|7302.3|7299.5|7294.8|7292|68
1627048220000|2021-07-23 13:50:20|7295.3|7292.5|7299.3|7296.5|7299.3|7296.5|7293.9|7291.1|27
1627048230000|2021-07-23 13:50:30|7299.8|7297|7300.3|7297.5|7300.8|7298|7299.4|7296.6|7
1627048240000|2021-07-23 13:50:40|7300.8|7298|7300.3|7297.5|7301.8|7299|7300.3|7297.5|10
1627048250000|2021-07-23 13:50:50|7300.8|7298|7300.3|7297.5|7300.8|7298|7299.3|7296.5|266
1627048260000|2021-07-23 13:51:00|7299.8|7297|7300.8|7298|7300.8|7298|7298.9|7296.1|14
1627048270000|2021-07-23 13:51:10|7300.3|7297.5|7301.8|7299|7302.3|7299.5|7300.3|7297.5|13
1627048280000|2021-07-23 13:51:20|7301.4|7298.6|7302.3|7299.5|7302.8|7300|7301.3|7298.5|13
1627048290000|2021-07-23 13:51:30|7302.4|7299.6|7305.3|7302.5|7306.3|7303.5|7302.4|7299.6|55
1627048300000|2021-07-23 13:51:40|7304.8|7302|7304.8|7302|7305.3|7302.5|7302.8|7300|16
1627048310000|2021-07-23 13:51:50|7304.3|7301.5|7303.3|7300.5|7304.3|7301.5|7302.3|7299.5|25
1627048320000|2021-07-23 13:52:00|7302.8|7300|7302.8|7300|7303.8|7301|7301.8|7299|37
1627048330000|2021-07-23 13:52:10|7302.4|7299.6|7301.8|7299|7303.3|7300.5|7301.8|7299|20
1627048340000|2021-07-23 13:52:20|7300.8|7298|7300.3|7297.5|7301.8|7299|7298.3|7295.5|59
1627048350000|2021-07-23 13:52:30|7300.8|7298|7300.8|7298|7300.8|7298|7299.3|7296.5|31
1627048360000|2021-07-23 13:52:40|7300.4|7297.6|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|18
1627048370000|2021-07-23 13:52:50|7301.7|7298.9|7300.3|7297.5|7301.8|7299|7300.3|7297.5|67
1627048380000|2021-07-23 13:53:00|7299.3|7296.5|7297.8|7295|7299.3|7296.5|7297.8|7295|20
1627048390000|2021-07-23 13:53:10|7298.3|7295.5|7298.8|7296|7298.8|7296|7296.8|7294|20
1627048400000|2021-07-23 13:53:20|7298.3|7295.5|7299.3|7296.5|7299.8|7297|7298.3|7295.5|16
1627048410000|2021-07-23 13:53:30|7298.4|7295.6|7297.3|7294.5|7298.4|7295.6|7296.8|7294|58
1627048420000|2021-07-23 13:53:40|7297.4|7294.6|7296.8|7294|7297.8|7295|7295.8|7293|51
1627048430000|2021-07-23 13:53:50|7297.3|7294.5|7295.8|7293|7297.8|7295|7295.8|7293|10
1627048440000|2021-07-23 13:54:00|7295.7|7292.9|7295.3|7292.5|7295.8|7293|7294.7|7291.9|16
1627048450000|2021-07-23 13:54:10|7294.8|7292|7298.3|7295.5|7298.3|7295.5|7294.8|7292|7
1627048460000|2021-07-23 13:54:20|7297.8|7295|7298.8|7296|7298.8|7296|7297.8|7295|7
1627048470000|2021-07-23 13:54:30|7299.3|7296.5|7300.2|7297.4|7300.2|7297.4|7297.8|7295|16
1627048480000|2021-07-23 13:54:40|7300.3|7297.5|7298.8|7296|7300.3|7297.5|7296.8|7294|225
1627048490000|2021-07-23 13:54:50|7299.3|7296.5|7298.3|7295.5|7299.3|7296.5|7296.8|7294|28
1627048500000|2021-07-23 13:55:00|7298.8|7296|7299.8|7297|7300.2|7297.4|7298.8|7296|27
1627048510000|2021-07-23 13:55:10|7300.3|7297.5|7300.8|7298|7300.8|7298|7299.8|7297|19
1627048520000|2021-07-23 13:55:20|7300.7|7297.9|7302.3|7299.5|7302.3|7299.5|7300.3|7297.5|5
1627048530000|2021-07-23 13:55:30|7301.7|7298.9|7302.8|7300|7303.7|7300.9|7300.8|7298|6
1627048540000|2021-07-23 13:55:40|7303.3|7300.5|7298.3|7295.5|7303.3|7300.5|7298.3|7295.5|54
1627048550000|2021-07-23 13:55:50|7297.8|7295|7299.3|7296.5|7300.8|7298|7297.8|7295|20
1627048560000|2021-07-23 13:56:00|7299.8|7297|7296.2|7293.4|7299.8|7297|7296.2|7293.4|15
1627048570000|2021-07-23 13:56:10|7297.2|7294.4|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|3
1627048580000|2021-07-23 13:56:20|7296.8|7294|7296.7|7293.9|7297.7|7294.9|7296.2|7293.4|14
1627048590000|2021-07-23 13:56:30|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.2|7292.4|2
1627048600000|2021-07-23 13:56:40|7296.3|7293.5|7293.7|7290.9|7296.7|7293.9|7292.7|7289.9|27
1627048610000|2021-07-23 13:56:50|7293.2|7290.4|7293.2|7290.4|7293.7|7290.9|7292.2|7289.4|25
1627048620000|2021-07-23 13:57:00|7292.7|7289.9|7289.8|7287|7292.7|7289.9|7287.7|7284.9|222
1627048630000|2021-07-23 13:57:10|7290.2|7287.4|7291.3|7288.5|7291.8|7289|7290.2|7287.4|8
1627048640000|2021-07-23 13:57:20|7291.8|7289|7294.8|7292|7295.2|7292.4|7291.7|7288.9|20
1627048650000|2021-07-23 13:57:30|7295.2|7292.4|7294.2|7291.4|7295.7|7292.9|7294.2|7291.4|7
1627048660000|2021-07-23 13:57:40|7293.3|7290.5|7293.7|7290.9|7293.8|7291|7292.7|7289.9|4
1627048670000|2021-07-23 13:57:50|7293.8|7291|7293.7|7290.9|7294.3|7291.5|7293.7|7290.9|0
1627048680000|2021-07-23 13:58:00|7293.8|7291|7293.7|7290.9|7294.3|7291.5|7292.7|7289.9|9
1627048690000|2021-07-23 13:58:10|7293.8|7291|7292.7|7289.9|7293.8|7291|7292.7|7289.9|2
1627048700000|2021-07-23 13:58:20|7291.7|7288.9|7290.8|7288|7291.7|7288.9|7288.8|7286|19
1627048710000|2021-07-23 13:58:30|7290.7|7287.9|7290.2|7287.4|7290.7|7287.9|7289.7|7286.9|8
1627048720000|2021-07-23 13:58:40|7290.3|7287.5|7291.3|7288.5|7291.3|7288.5|7289.2|7286.4|14
1627048730000|2021-07-23 13:58:50|7291.2|7288.4|7292.2|7289.4|7292.2|7289.4|7290.8|7288|5
1627048740000|2021-07-23 13:59:00|7292.7|7289.9|7291.8|7289|7292.7|7289.9|7291.7|7288.9|10
1627048750000|2021-07-23 13:59:10|7291.7|7288.9|7294.2|7291.4|7294.2|7291.4|7290.2|7287.4|39
1627048760000|2021-07-23 13:59:20|7293.7|7290.9|7291.8|7289|7293.7|7290.9|7291.8|7289|15
1627048770000|2021-07-23 13:59:30|7292.2|7289.4|7292.8|7290|7293.8|7291|7290.8|7288|12
1627048780000|2021-07-23 13:59:40|7292.7|7289.9|7290.7|7287.9|7292.7|7289.9|7290.7|7287.9|15
1627048790000|2021-07-23 13:59:50|7290.3|7287.5|7289.4|7286.6|7290.8|7288|7287.7|7284.9|98
1627048800000|2021-07-23 14:00:00|7289.8|7287|7288.9|7286.1|7290.3|7287.5|7287.7|7284.9|47
1627048810000|2021-07-23 14:00:10|7289.4|7286.6|7295.8|7293|7295.8|7293|7289.4|7286.6|197
1627048820000|2021-07-23 14:00:20|7296.3|7293.5|7299.2|7296.4|7299.3|7296.5|7296.3|7293.5|47
1627048830000|2021-07-23 14:00:30|7299.3|7296.5|7297.8|7295|7299.3|7296.5|7296.7|7293.9|84
1627048840000|2021-07-23 14:00:40|7297.7|7294.9|7296.7|7293.9|7297.7|7294.9|7295.3|7292.5|16
1627048850000|2021-07-23 14:00:50|7295.8|7293|7296.2|7293.4|7296.8|7294|7295.2|7292.4|1
1627048860000|2021-07-23 14:01:00|7296.3|7293.5|7296.8|7294|7296.9|7294.1|7294.8|7292|19
1627048870000|2021-07-23 14:01:10|7296.9|7294.1|7299.9|7297.1|7299.9|7297.1|7296.8|7294|24
1627048880000|2021-07-23 14:01:20|7300.4|7297.6|7301.4|7298.6|7303.2|7300.4|7300.4|7297.6|21
1627048890000|2021-07-23 14:01:30|7301.5|7298.7|7301.8|7299|7302.4|7299.6|7301.4|7298.6|24
1627048900000|2021-07-23 14:01:40|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7299.8|7297|5
1627048910000|2021-07-23 14:01:50|7301|7298.2|7300.7|7297.9|7303|7300.2|7300.7|7297.9|15
1627048920000|2021-07-23 14:02:00|7300.3|7297.5|7299.5|7296.7|7300.3|7297.5|7297.4|7294.6|25
1627048930000|2021-07-23 14:02:10|7299.4|7296.6|7300.8|7298|7301.9|7299.1|7299.4|7296.6|2
1627048940000|2021-07-23 14:02:20|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7298.3|7295.5|6
1627048950000|2021-07-23 14:02:30|7298.4|7295.6|7300.9|7298.1|7301|7298.2|7298.4|7295.6|5
1627048960000|2021-07-23 14:02:40|7301|7298.2|7300.9|7298.1|7301|7298.2|7300.3|7297.5|0
1627048970000|2021-07-23 14:02:50|7300.4|7297.6|7297.9|7295.1|7300.4|7297.6|7297.9|7295.1|2
1627048980000|2021-07-23 14:03:00|7298|7295.2|7299|7296.2|7300.2|7297.4|7297.9|7295.1|28
1627048990000|2021-07-23 14:03:10|7298.9|7296.1|7301.5|7298.7|7301.5|7298.7|7298.9|7296.1|6
1627049000000|2021-07-23 14:03:20|7301.4|7298.6|7302.4|7299.6|7303|7300.2|7301.4|7298.6|8
1627049010000|2021-07-23 14:03:30|7302|7299.2|7302|7299.2|7302.4|7299.6|7301.9|7299.1|9
1627049020000|2021-07-23 14:03:40|7302.4|7299.6|7304.4|7301.6|7305|7302.2|7302.4|7299.6|20
1627049030000|2021-07-23 14:03:50|7304.3|7301.5|7305.8|7303|7306|7303.2|7303.9|7301.1|118
1627049040000|2021-07-23 14:04:00|7305.4|7302.6|7308|7305.2|7308.4|7305.6|7305.4|7302.6|27
1627049050000|2021-07-23 14:04:10|7307.9|7305.1|7314.1|7311.3|7315.6|7312.8|7307.9|7305.1|337
1627049060000|2021-07-23 14:04:20|7313.6|7310.8|7313.7|7310.9|7314.7|7311.9|7312.7|7309.9|19
1627049070000|2021-07-23 14:04:30|7314.1|7311.3|7313|7310.2|7314.1|7311.3|7313|7310.2|11
1627049080000|2021-07-23 14:04:40|7312.6|7309.8|7311.6|7308.8|7312.6|7309.8|7310.1|7307.3|10
1627049090000|2021-07-23 14:04:50|7311.5|7308.7|7313|7310.2|7313.6|7310.8|7311.5|7308.7|44
1627049100000|2021-07-23 14:05:00|7312.6|7309.8|7312|7309.2|7313.1|7310.3|7311|7308.2|15
1627049110000|2021-07-23 14:05:10|7312.1|7309.3|7312.2|7309.4|7312.6|7309.8|7310.6|7307.8|2
1627049120000|2021-07-23 14:05:20|7312.1|7309.3|7313.1|7310.3|7313.1|7310.3|7310.7|7307.9|4
1627049130000|2021-07-23 14:05:30|7313.4|7310.6|7313.6|7310.8|7314.1|7311.3|7312.6|7309.8|8
1627049140000|2021-07-23 14:05:40|7313.1|7310.3|7314.1|7311.3|7314.2|7311.4|7312.6|7309.8|8
1627049150000|2021-07-23 14:05:50|7314.2|7311.4|7312|7309.2|7314.2|7311.4|7312|7309.2|36
1627049160000|2021-07-23 14:06:00|7311.1|7308.3|7313.6|7310.8|7314.1|7311.3|7310|7307.2|27
1627049170000|2021-07-23 14:06:10|7315.2|7312.4|7318.1|7315.3|7319.2|7316.4|7315|7312.2|48
1627049180000|2021-07-23 14:06:20|7317.8|7315|7318.1|7315.3|7320.2|7317.4|7317.7|7314.9|35
1627049190000|2021-07-23 14:06:30|7318|7315.2|7317.7|7314.9|7318.2|7315.4|7316.2|7313.4|20
1627049200000|2021-07-23 14:06:40|7317.6|7314.8|7316.6|7313.8|7317.7|7314.9|7316.6|7313.8|11
1627049210000|2021-07-23 14:06:50|7316.7|7313.9|7318.1|7315.3|7318.5|7315.7|7316.7|7313.9|22
1627049220000|2021-07-23 14:07:00|7317.7|7314.9|7316.6|7313.8|7318.1|7315.3|7316.6|7313.8|82
1627049230000|2021-07-23 14:07:10|7316.7|7313.9|7317|7314.2|7317.6|7314.8|7316.6|7313.8|12
1627049240000|2021-07-23 14:07:20|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7315.6|7312.8|3
1627049250000|2021-07-23 14:07:30|7316.2|7313.4|7316.1|7313.3|7317.2|7314.4|7316.1|7313.3|10
1627049260000|2021-07-23 14:07:40|7316|7313.2|7317.7|7314.9|7318|7315.2|7316|7313.2|23
1627049270000|2021-07-23 14:07:50|7317.6|7314.8|7318.2|7315.4|7318.2|7315.4|7317.2|7314.4|19
1627049280000|2021-07-23 14:08:00|7319|7316.2|7316.6|7313.8|7319|7316.2|7316.5|7313.7|96
1627049290000|2021-07-23 14:08:10|7316.1|7313.3|7312.1|7309.3|7316.6|7313.8|7312.1|7309.3|45
1627049300000|2021-07-23 14:08:20|7311.6|7308.8|7313.2|7310.4|7313.2|7310.4|7310.2|7307.4|8
1627049310000|2021-07-23 14:08:30|7313.6|7310.8|7314|7311.2|7314.1|7311.3|7313.4|7310.6|9
1627049320000|2021-07-23 14:08:40|7313.7|7310.9|7312.5|7309.7|7314.1|7311.3|7311.4|7308.6|334
1627049330000|2021-07-23 14:08:50|7312|7309.2|7309.1|7306.3|7312.1|7309.3|7308.6|7305.8|17
1627049340000|2021-07-23 14:09:00|7308.6|7305.8|7308.6|7305.8|7309.1|7306.3|7308|7305.2|9
1627049350000|2021-07-23 14:09:10|7309.4|7306.6|7311.6|7308.8|7312|7309.2|7309|7306.2|25
1627049360000|2021-07-23 14:09:20|7312.1|7309.3|7312|7309.2|7312.9|7310.1|7310.6|7307.8|13
1627049370000|2021-07-23 14:09:30|7311.6|7308.8|7309.5|7306.7|7311.6|7308.8|7309.5|7306.7|16
1627049380000|2021-07-23 14:09:40|7309.4|7306.6|7310.4|7307.6|7310.5|7307.7|7309|7306.2|14
1627049390000|2021-07-23 14:09:50|7309.5|7306.7|7311.4|7308.6|7311.5|7308.7|7309.5|7306.7|7
1627049400000|2021-07-23 14:10:00|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7310|7307.2|4
1627049410000|2021-07-23 14:10:10|7311.6|7308.8|7315|7312.2|7315.5|7312.7|7311.6|7308.8|7
1627049420000|2021-07-23 14:10:20|7314.8|7312|7315|7312.2|7315.9|7313.1|7312.2|7309.4|53
1627049430000|2021-07-23 14:10:30|7314.9|7312.1|7315|7312.2|7315|7312.2|7313.9|7311.1|4
1627049440000|2021-07-23 14:10:40|7314.9|7312.1|7316.9|7314.1|7317|7314.2|7313.9|7311.1|27
1627049450000|2021-07-23 14:10:50|7316.4|7313.6|7316.5|7313.7|7317|7314.2|7316.1|7313.3|8
1627049460000|2021-07-23 14:11:00|7316.4|7313.6|7318.5|7315.7|7318.5|7315.7|7315.5|7312.7|10
1627049470000|2021-07-23 14:11:10|7318.6|7315.8|7318.4|7315.6|7321|7318.2|7317.9|7315.1|48
1627049480000|2021-07-23 14:11:20|7317.9|7315.1|7318.9|7316.1|7318.9|7316.1|7317.4|7314.6|56
1627049490000|2021-07-23 14:11:30|7318.4|7315.6|7317|7314.2|7318.9|7316.1|7316.4|7313.6|10
1627049500000|2021-07-23 14:11:40|7316.9|7314.1|7317|7314.2|7317.4|7314.6|7316.4|7313.6|19
1627049510000|2021-07-23 14:11:50|7316.5|7313.7|7317.5|7314.7|7318.4|7315.6|7315.9|7313.1|43
1627049520000|2021-07-23 14:12:00|7317.9|7315.1|7317.4|7314.6|7318|7315.2|7317.4|7314.6|14
1627049530000|2021-07-23 14:12:10|7317.9|7315.1|7317.4|7314.6|7318|7315.2|7317.4|7314.6|54
1627049540000|2021-07-23 14:12:20|7317.5|7314.7|7316|7313.2|7318|7315.2|7316|7313.2|25
1627049550000|2021-07-23 14:12:30|7315|7312.2|7315.8|7313|7316|7313.2|7315|7312.2|11
1627049560000|2021-07-23 14:12:40|7315.6|7312.8|7314.5|7311.7|7316.9|7314.1|7314|7311.2|21
1627049570000|2021-07-23 14:12:50|7313.9|7311.1|7315|7312.2|7316|7313.2|7313.9|7311.1|62
1627049580000|2021-07-23 14:13:00|7314.8|7312|7313.4|7310.6|7315|7312.2|7312.4|7309.6|71
1627049590000|2021-07-23 14:13:10|7313|7310.2|7311.4|7308.6|7313|7310.2|7311|7308.2|60
1627049600000|2021-07-23 14:13:20|7311|7308.2|7310|7307.2|7311.4|7308.6|7310|7307.2|39
1627049610000|2021-07-23 14:13:30|7309.4|7306.6|7305.4|7302.6|7309.4|7306.6|7305.4|7302.6|26
1627049620000|2021-07-23 14:13:40|7305.9|7303.1|7306.6|7303.8|7307|7304.2|7305.6|7302.8|9
1627049630000|2021-07-23 14:13:50|7306.4|7303.6|7308.5|7305.7|7308.5|7305.7|7305|7302.2|8
1627049640000|2021-07-23 14:14:00|7308.1|7305.3|7306.1|7303.3|7308.1|7305.3|7305.6|7302.8|24
1627049650000|2021-07-23 14:14:10|7306.9|7304.1|7306.4|7303.6|7307.1|7304.3|7304.5|7301.7|53
1627049660000|2021-07-23 14:14:20|7305.9|7303.1|7306.5|7303.7|7307|7304.2|7305.4|7302.6|15
1627049670000|2021-07-23 14:14:30|7306.7|7303.9|7305.9|7303.1|7308|7305.2|7305.6|7302.8|9
1627049680000|2021-07-23 14:14:40|7306|7303.2|7305.6|7302.8|7307|7304.2|7304.6|7301.8|7
1627049690000|2021-07-23 14:14:50|7305.7|7302.9|7306.5|7303.7|7306.6|7303.8|7305.6|7302.8|3
1627049700000|2021-07-23 14:15:00|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7303|7300.2|12
1627049710000|2021-07-23 14:15:10|7306.1|7303.3|7306.1|7303.3|7308.6|7305.8|7305.6|7302.8|67
1627049720000|2021-07-23 14:15:20|7307|7304.2|7304.5|7301.7|7307.1|7304.3|7304.1|7301.3|21
1627049730000|2021-07-23 14:15:30|7304|7301.2|7303|7300.2|7304|7301.2|7302|7299.2|20
1627049740000|2021-07-23 14:15:40|7304|7301.2|7304.5|7301.7|7305|7302.2|7304|7301.2|2
1627049750000|2021-07-23 14:15:50|7304.4|7301.6|7304.5|7301.7|7304.6|7301.8|7302.8|7300|8
1627049760000|2021-07-23 14:16:00|7304.4|7301.6|7305.6|7302.8|7306.5|7303.7|7304.1|7301.3|25
1627049770000|2021-07-23 14:16:10|7306.1|7303.3|7306|7303.2|7307|7304.2|7306|7303.2|27
1627049780000|2021-07-23 14:16:20|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.5|7302.7|1
1627049790000|2021-07-23 14:16:30|7306|7303.2|7305.1|7302.3|7306|7303.2|7304.1|7301.3|1
1627049800000|2021-07-23 14:16:40|7306.1|7303.3|7306|7303.2|7306.1|7303.3|7305.1|7302.3|29
1627049810000|2021-07-23 14:16:50|7305.9|7303.1|7304.2|7301.4|7305.9|7303.1|7303.6|7300.8|9
1627049820000|2021-07-23 14:17:00|7305.1|7302.3|7303.6|7300.8|7306|7303.2|7303.6|7300.8|21
1627049830000|2021-07-23 14:17:10|7303.1|7300.3|7303|7300.2|7303.4|7300.6|7300.5|7297.7|140
1627049840000|2021-07-23 14:17:20|7303.5|7300.7|7304.5|7301.7|7304.9|7302.1|7303.5|7300.7|5
1627049850000|2021-07-23 14:17:30|7304.4|7301.6|7304.5|7301.7|7304.9|7302.1|7303.5|7300.7|7
1627049860000|2021-07-23 14:17:40|7304.4|7301.6|7305.9|7303.1|7305.9|7303.1|7304.4|7301.6|2
1627049870000|2021-07-23 14:17:50|7305.4|7302.6|7308.5|7305.7|7309|7306.2|7305.4|7302.6|46
1627049880000|2021-07-23 14:18:00|7308|7305.2|7306.4|7303.6|7308.5|7305.7|7306|7303.2|18
1627049890000|2021-07-23 14:18:10|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7305.5|7302.7|5
1627049900000|2021-07-23 14:18:20|7306.1|7303.3|7306.1|7303.3|7306.6|7303.8|7305.1|7302.3|7
1627049910000|2021-07-23 14:18:30|7306.5|7303.7|7305.4|7302.6|7306.5|7303.7|7304.9|7302.1|0
1627049920000|2021-07-23 14:18:40|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305|7302.2|1
1627049930000|2021-07-23 14:18:50|7305.4|7302.6|7305.5|7302.7|7306|7303.2|7304.9|7302.1|3
1627049940000|2021-07-23 14:19:00|7305.9|7303.1|7305.4|7302.6|7306.9|7304.1|7305.4|7302.6|9
1627049950000|2021-07-23 14:19:10|7306|7303.2|7306.9|7304.1|7307.4|7304.6|7306|7303.2|8
1627049960000|2021-07-23 14:19:20|7307|7304.2|7306.4|7303.6|7307|7304.2|7306|7303.2|16
1627049970000|2021-07-23 14:19:30|7306.5|7303.7|7305.3|7302.5|7306.5|7303.7|7303.4|7300.6|18
1627049980000|2021-07-23 14:19:40|7305.2|7302.4|7304.8|7302|7305.2|7302.4|7303.9|7301.1|4
1627049990000|2021-07-23 14:19:50|7304.7|7301.9|7305.4|7302.6|7305.4|7302.6|7303.8|7301|54
1627050000000|2021-07-23 14:20:00|7305|7302.2|7303.9|7301.1|7305|7302.2|7300.4|7297.6|31
1627050010000|2021-07-23 14:20:10|7303.4|7300.6|7302.9|7300.1|7303.5|7300.7|7302.4|7299.6|1
1627050020000|2021-07-23 14:20:20|7302.8|7300|7303.5|7300.7|7303.5|7300.7|7301.9|7299.1|4
1627050030000|2021-07-23 14:20:30|7304|7301.2|7304.4|7301.6|7304.4|7301.6|7303.6|7300.8|4
1627050040000|2021-07-23 14:20:40|7304.5|7301.7|7305.5|7302.7|7306.1|7303.3|7304.4|7301.6|55
1627050050000|2021-07-23 14:20:50|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305|7302.2|6
1627050060000|2021-07-23 14:21:00|7305.9|7303.1|7305.6|7302.8|7306.6|7303.8|7305.5|7302.7|6
1627050070000|2021-07-23 14:21:10|7305.2|7302.4|7305|7302.2|7306.1|7303.3|7305|7302.2|4
1627050080000|2021-07-23 14:21:20|7304.6|7301.8|7306|7303.2|7306|7303.2|7304.1|7301.3|13
1627050090000|2021-07-23 14:21:30|7306.1|7303.3|7306|7303.2|7307.3|7304.5|7305.9|7303.1|40
1627050100000|2021-07-23 14:21:40|7305.9|7303.1|7306.4|7303.6|7306.9|7304.1|7305.9|7303.1|15
1627050110000|2021-07-23 14:21:50|7305.9|7303.1|7306.9|7304.1|7307|7304.2|7305.4|7302.6|15
1627050120000|2021-07-23 14:22:00|7307|7304.2|7306.4|7303.6|7307|7304.2|7305|7302.2|17
1627050130000|2021-07-23 14:22:10|7306.9|7304.1|7304.9|7302.1|7306.9|7304.1|7304.9|7302.1|8
1627050140000|2021-07-23 14:22:20|7305|7302.2|7305|7302.2|7306.4|7303.6|7305|7302.2|3
1627050150000|2021-07-23 14:22:30|7305.5|7302.7|7306.3|7303.5|7306.4|7303.6|7304.9|7302.1|17
1627050160000|2021-07-23 14:22:40|7305.4|7302.6|7305|7302.2|7305.4|7302.6|7304.9|7302.1|12
1627050170000|2021-07-23 14:22:50|7304.5|7301.7|7305.4|7302.6|7305.9|7303.1|7304.5|7301.7|3
1627050180000|2021-07-23 14:23:00|7305|7302.2|7305.4|7302.6|7305.4|7302.6|7302.9|7300.1|9
1627050190000|2021-07-23 14:23:10|7305.5|7302.7|7305.9|7303.1|7306.4|7303.6|7305.5|7302.7|29
1627050200000|2021-07-23 14:23:20|7306|7303.2|7305.9|7303.1|7306|7303.2|7305.4|7302.6|2
1627050210000|2021-07-23 14:23:30|7305|7302.2|7306.9|7304.1|7306.9|7304.1|7305|7302.2|2
1627050220000|2021-07-23 14:23:40|7307|7304.2|7306.4|7303.6|7307|7304.2|7306.4|7303.6|7
1627050230000|2021-07-23 14:23:50|7306.5|7303.7|7305.9|7303.1|7306.5|7303.7|7305.9|7303.1|2
1627050240000|2021-07-23 14:24:00|7305.8|7303|7309.9|7307.1|7309.9|7307.1|7305.4|7302.6|10
1627050250000|2021-07-23 14:24:10|7309.4|7306.6|7309.1|7306.3|7309.4|7306.6|7308.9|7306.1|55
1627050260000|2021-07-23 14:24:20|7309.5|7306.7|7309.9|7307.1|7310|7307.2|7309.1|7306.3|2
1627050270000|2021-07-23 14:24:30|7310|7307.2|7310|7307.2|7310|7307.2|7309.4|7306.6|3
1627050280000|2021-07-23 14:24:40|||||||||3
1627050290000|2021-07-23 14:24:50|7311.2|7308.4|7312|7309.2|7312|7309.2|7310.9|7308.1|7
1627050300000|2021-07-23 14:25:00|7311.5|7308.7|7312|7309.2|7312|7309.2|7311|7308.2|13
1627050310000|2021-07-23 14:25:10|7312.1|7309.3|7315|7312.2|7315|7312.2|7312|7309.2|5
1627050320000|2021-07-23 14:25:20|7315.4|7312.6|7315.9|7313.1|7316.4|7313.6|7315.4|7312.6|13
1627050330000|2021-07-23 14:25:30|7316|7313.2|7316|7313.2|7316|7313.2|7315.9|7313.1|3
1627050340000|2021-07-23 14:25:40|7315.5|7312.7|7316.5|7313.7|7317|7314.2|7315.5|7312.7|87
1627050350000|2021-07-23 14:25:50|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316|7313.2|107
1627050360000|2021-07-23 14:26:00|7315|7312.2|7314.5|7311.7|7315.2|7312.4|7314|7311.2|19
1627050370000|2021-07-23 14:26:10|7314.2|7311.4|7314.1|7311.3|7315.1|7312.3|7314|7311.2|18
1627050380000|2021-07-23 14:26:20|7314.2|7311.4|7315.1|7312.3|7315.1|7312.3|7314.2|7311.4|3
1627050390000|2021-07-23 14:26:30|7315.6|7312.8|7314.1|7311.3|7315.6|7312.8|7314|7311.2|13
1627050400000|2021-07-23 14:26:40|7314.2|7311.4|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|1
1627050410000|2021-07-23 14:26:50|7314.2|7311.4|7315.1|7312.3|7315.1|7312.3|7314.2|7311.4|1
1627050420000|2021-07-23 14:27:00|7314.6|7311.8|7314.1|7311.3|7315|7312.2|7314|7311.2|3
1627050430000|2021-07-23 14:27:10|7313.7|7310.9|7313.7|7310.9|7314.1|7311.3|7313.7|7310.9|2
1627050440000|2021-07-23 14:27:20|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314|7311.2|3
1627050450000|2021-07-23 14:27:30|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|5
1627050460000|2021-07-23 14:27:40|7314.1|7311.3|7314.7|7311.9|7314.7|7311.9|7313|7310.2|16
1627050470000|2021-07-23 14:27:50|7315.2|7312.4|7315.9|7313.1|7316.1|7313.3|7314.1|7311.3|193
1627050480000|2021-07-23 14:28:00|7315|7312.2|7315.5|7312.7|7316.2|7313.4|7315|7312.2|20
1627050490000|2021-07-23 14:28:10|7315|7312.2|7316|7313.2|7316|7313.2|7315|7312.2|6
1627050500000|2021-07-23 14:28:20|7315.5|7312.7|7315.6|7312.8|7315.6|7312.8|7315.5|7312.7|34
1627050510000|2021-07-23 14:28:30|7316|7313.2|7315|7312.2|7316|7313.2|7315|7312.2|3
1627050520000|2021-07-23 14:28:40|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7315|7312.2|4
1627050530000|2021-07-23 14:28:50|7315.6|7312.8|7315.6|7312.8|7316|7313.2|7315.5|7312.7|3
1627050540000|2021-07-23 14:29:00|7316|7313.2|7316.6|7313.8|7316.6|7313.8|7315|7312.2|48
1627050550000|2021-07-23 14:29:10|7316|7313.2|7316.5|7313.7|7317|7314.2|7316|7313.2|1
1627050560000|2021-07-23 14:29:20|7316|7313.2|7317|7314.2|7317|7314.2|7315.1|7312.3|5
1627050570000|2021-07-23 14:29:30|7316.6|7313.8|7317.1|7314.3|7317.6|7314.8|7316.6|7313.8|7
1627050580000|2021-07-23 14:29:40|7317.6|7314.8|7319.1|7316.3|7319.1|7316.3|7317|7314.2|12
1627050590000|2021-07-23 14:29:50|7318.6|7315.8|7321.4|7318.6|7322|7319.2|7318.6|7315.8|79
1627050600000|2021-07-23 14:30:00|7321.6|7318.8|7324.4|7321.6|7325.1|7322.3|7321.6|7318.8|176
1627050610000|2021-07-23 14:30:10|7324.5|7321.7|7324|7321.2|7324.5|7321.7|7323|7320.2|9
1627050620000|2021-07-23 14:30:20|7323.9|7321.1|7322|7319.2|7323.9|7321.1|7322|7319.2|16
1627050630000|2021-07-23 14:30:30|7321.9|7319.1|7322.4|7319.6|7322.8|7320|7321.4|7318.6|14
1627050640000|2021-07-23 14:30:40|7321.9|7319.1|7321|7318.2|7322|7319.2|7321|7318.2|9
1627050650000|2021-07-23 14:30:50|7321.9|7319.1|7317.3|7314.5|7321.9|7319.1|7317.3|7314.5|1560
1627050660000|2021-07-23 14:31:00|7316.9|7314.1|7314.9|7312.1|7317.8|7315|7314.4|7311.6|25
1627050670000|2021-07-23 14:31:10|7314.4|7311.6|7314.8|7312|7315.4|7312.6|7314.4|7311.6|4
1627050680000|2021-07-23 14:31:20|7314.4|7311.6|7315.9|7313.1|7315.9|7313.1|7314.4|7311.6|102
1627050690000|2021-07-23 14:31:30|7316.8|7314|7316.8|7314|7317.4|7314.6|7316.4|7313.6|10
1627050700000|2021-07-23 14:31:40|7316.3|7313.5|7313|7310.2|7316.3|7313.5|7312.3|7309.5|16
1627050710000|2021-07-23 14:31:50|7313.8|7311|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|13
1627050720000|2021-07-23 14:32:00|7313|7310.2|7311.8|7309|7313|7310.2|7310.4|7307.6|8
1627050730000|2021-07-23 14:32:10|7310.8|7308|7307.8|7305|7311.8|7309|7307.8|7305|52
1627050740000|2021-07-23 14:32:20|7308.8|7306|7309.9|7307.1|7309.9|7307.1|7308.8|7306|61
1627050750000|2021-07-23 14:32:30|7310|7307.2|7311.4|7308.6|7311.8|7309|7310|7307.2|42
1627050760000|2021-07-23 14:32:40|7311.5|7308.7|7307.4|7304.6|7312.3|7309.5|7307.4|7304.6|29
1627050770000|2021-07-23 14:32:50|7306.9|7304.1|7306.3|7303.5|7308.4|7305.6|7303.8|7301|96
1627050780000|2021-07-23 14:33:00|7306.4|7303.6|7308.3|7305.5|7308.8|7306|7306.4|7303.6|36
1627050790000|2021-07-23 14:33:10|7308.7|7305.9|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|12
1627050800000|2021-07-23 14:33:20|7308.8|7306|7310.8|7308|7310.8|7308|7308.8|7306|7
1627050810000|2021-07-23 14:33:30|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|2
1627050820000|2021-07-23 14:33:40|7309.7|7306.9|7308.2|7305.4|7309.7|7306.9|7308.2|7305.4|4
1627050830000|2021-07-23 14:33:50|7308.6|7305.8|7310.2|7307.4|7310.6|7307.8|7308.6|7305.8|16
1627050840000|2021-07-23 14:34:00|7309.8|7307|7308.2|7305.4|7309.8|7307|7308.2|7305.4|5
1627050850000|2021-07-23 14:34:10|7307.8|7305|7307.2|7304.4|7307.8|7305|7306.2|7303.4|39
1627050860000|2021-07-23 14:34:20|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|7
1627050870000|2021-07-23 14:34:30|7307.4|7304.6|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|18
1627050880000|2021-07-23 14:34:40|7307.8|7305|7308.2|7305.4|7308.2|7305.4|7307.8|7305|6
1627050890000|2021-07-23 14:34:50|7308.8|7306|7307.3|7304.5|7308.8|7306|7307.2|7304.4|26
1627050900000|2021-07-23 14:35:00|7307.8|7305|7307.2|7304.4|7307.8|7305|7306.7|7303.9|14
1627050910000|2021-07-23 14:35:10|7307.6|7304.8|7307.8|7305|7308.6|7305.8|7306.8|7304|14
1627050920000|2021-07-23 14:35:20|7308.2|7305.4|7308.2|7305.4|7308.3|7305.5|7307.8|7305|8
1627050930000|2021-07-23 14:35:30|7308.3|7305.5|7310.3|7307.5|7310.8|7308|7308.3|7305.5|32
1627050940000|2021-07-23 14:35:40|7310.6|7307.8|7309.8|7307|7310.7|7307.9|7309.7|7306.9|20
1627050950000|2021-07-23 14:35:50|7310.8|7308|7310.8|7308|7311.2|7308.4|7310.7|7307.9|13
1627050960000|2021-07-23 14:36:00|7310.3|7307.5|7311.8|7309|7311.8|7309|7309.2|7306.4|30
1627050970000|2021-07-23 14:36:10|7312.3|7309.5|7313.4|7310.6|7313.7|7310.9|7311.2|7308.4|47
1627050980000|2021-07-23 14:36:20|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7312.2|7309.4|11
1627050990000|2021-07-23 14:36:30|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|1
1627051000000|2021-07-23 14:36:40|7312.2|7309.4|7313.7|7310.9|7313.7|7310.9|7312.2|7309.4|14
1627051010000|2021-07-23 14:36:50|7313.2|7310.4|7314.2|7311.4|7314.7|7311.9|7313.2|7310.4|31
1627051020000|2021-07-23 14:37:00|7313.8|7311|7312.2|7309.4|7313.8|7311|7311.2|7308.4|33
1627051030000|2021-07-23 14:37:10|7312.7|7309.9|7312.2|7309.4|7312.8|7310|7311.8|7309|16
1627051040000|2021-07-23 14:37:20|7311.7|7308.9|7310.8|7308|7311.7|7308.9|7309.8|7307|2
1627051050000|2021-07-23 14:37:30|7311.6|7308.8|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|7
1627051060000|2021-07-23 14:37:40|7311.8|7309|7313.2|7310.4|7313.2|7310.4|7311.8|7309|12
1627051070000|2021-07-23 14:37:50|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|6
1627051080000|2021-07-23 14:38:00|7314.2|7311.4|7311.8|7309|7314.2|7311.4|7311.8|7309|21
1627051090000|2021-07-23 14:38:10|7312.2|7309.4|7313.8|7311|7313.8|7311|7312.2|7309.4|15
1627051100000|2021-07-23 14:38:20|7313.3|7310.5|7313.8|7311|7313.8|7311|7312.4|7309.6|22
1627051110000|2021-07-23 14:38:30|7313|7310.2|7312.4|7309.6|7313|7310.2|7311.8|7309|8
1627051120000|2021-07-23 14:38:40|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|5
1627051130000|2021-07-23 14:38:50|7312.2|7309.4|7311.8|7309|7312.2|7309.4|7311.8|7309|9
1627051140000|2021-07-23 14:39:00|7311.9|7309.1|7311.2|7308.4|7312.3|7309.5|7310.8|7308|21
1627051150000|2021-07-23 14:39:10|7311.8|7309|7311.4|7308.6|7311.8|7309|7311.3|7308.5|2
1627051160000|2021-07-23 14:39:20|7311.8|7309|7311.8|7309|7312.4|7309.6|7311.8|7309|27
1627051170000|2021-07-23 14:39:30|7311.9|7309.1|7310.3|7307.5|7312.8|7310|7309.9|7307.1|72
1627051180000|2021-07-23 14:39:40|7310.4|7307.6|7311.7|7308.9|7311.8|7309|7310.4|7307.6|11
1627051190000|2021-07-23 14:39:50|7310.8|7308|7309.4|7306.6|7310.8|7308|7308.8|7306|15
1627051200000|2021-07-23 14:40:00|7309.2|7306.4|7309|7306.2|7309.4|7306.6|7307.4|7304.6|29
1627051210000|2021-07-23 14:40:10|7308.9|7306.1|7310|7307.2|7310|7307.2|7308.4|7305.6|17
1627051220000|2021-07-23 14:40:20|7310.4|7307.6|7311|7308.2|7311|7308.2|7309.9|7307.1|3
1627051230000|2021-07-23 14:40:30|7311.8|7309|7311.9|7309.1|7312|7309.2|7311.4|7308.6|19
1627051240000|2021-07-23 14:40:40|7312|7309.2|7311.9|7309.1|7312.8|7310|7311.8|7309|10
1627051250000|2021-07-23 14:40:50|7311.8|7309|7311.8|7309|7311.9|7309.1|7311.3|7308.5|8
1627051260000|2021-07-23 14:41:00|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.5|7308.7|0
1627051270000|2021-07-23 14:41:10|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|0
1627051280000|2021-07-23 14:41:20|7312.8|7310|7313.8|7311|7314.9|7312.1|7312.8|7310|21
1627051290000|2021-07-23 14:41:30|7313.4|7310.6|7313.9|7311.1|7314.4|7311.6|7313.4|7310.6|4
1627051300000|2021-07-23 14:41:40|7314.2|7311.4|7312.9|7310.1|7314.2|7311.4|7312.9|7310.1|11
1627051310000|2021-07-23 14:41:50|7312.8|7310|7313|7310.2|7313.4|7310.6|7312.8|7310|3
1627051320000|2021-07-23 14:42:00|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7311.4|7308.6|30
1627051330000|2021-07-23 14:42:10|7312|7309.2|7311.8|7309|7312|7309.2|7311.8|7309|14
1627051340000|2021-07-23 14:42:20|7311.6|7308.8|7310.9|7308.1|7311.6|7308.8|7310.9|7308.1|32
1627051350000|2021-07-23 14:42:30|7310.8|7308|7310.4|7307.6|7310.8|7308|7309.9|7307.1|9
1627051360000|2021-07-23 14:42:40|7310.3|7307.5|7310.8|7308|7310.8|7308|7309.8|7307|19
1627051370000|2021-07-23 14:42:50|7310.4|7307.6|7310.9|7308.1|7310.9|7308.1|7310.3|7307.5|35
1627051380000|2021-07-23 14:43:00|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.3|7307.5|12
1627051390000|2021-07-23 14:43:10|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.8|7308|3
1627051400000|2021-07-23 14:43:20|7310.9|7308.1|7311.3|7308.5|7311.9|7309.1|7310.9|7308.1|10
1627051410000|2021-07-23 14:43:30|7311.2|7308.4|7311.3|7308.5|7311.3|7308.5|7311.2|7308.4|3
1627051420000|2021-07-23 14:43:40|7311.8|7309|7312.8|7310|7313.8|7311|7311.4|7308.6|18
1627051430000|2021-07-23 14:43:50|7312.4|7309.6|7310.8|7308|7313.7|7310.9|7310.8|7308|33
1627051440000|2021-07-23 14:44:00|7311.2|7308.4|7310.8|7308|7311.3|7308.5|7310.3|7307.5|17
1627051450000|2021-07-23 14:44:10|7310.3|7307.5|7311.3|7308.5|7311.4|7308.6|7310.3|7307.5|19
1627051460000|2021-07-23 14:44:20|7310.8|7308|7311.3|7308.5|7311.4|7308.6|7310.8|7308|33
1627051470000|2021-07-23 14:44:30|7310.9|7308.1|7310.4|7307.6|7310.9|7308.1|7310.4|7307.6|15
1627051480000|2021-07-23 14:44:40|7310.5|7307.7|7312.8|7310|7313.4|7310.6|7310.5|7307.7|19
1627051490000|2021-07-23 14:44:50|7313.2|7310.4|7312.8|7310|7313.4|7310.6|7312.4|7309.6|48
1627051500000|2021-07-23 14:45:00|7314.8|7312|7313.4|7310.6|7314.8|7312|7312.8|7310|65
1627051510000|2021-07-23 14:45:10|7313.3|7310.5|7313.4|7310.6|7313.4|7310.6|7313.3|7310.5|0
1627051530000|2021-07-23 14:45:30|7313.8|7311|7314.7|7311.9|7315.7|7312.9|7313.8|7311|20
1627051540000|2021-07-23 14:45:40|7314.2|7311.4|7314.4|7311.6|7314.8|7312|7313.8|7311|29
1627051550000|2021-07-23 14:45:50|7315.2|7312.4|7315.8|7313|7315.8|7313|7315.2|7312.4|4
1627051560000|2021-07-23 14:46:00|7315.6|7312.8|7313.9|7311.1|7315.6|7312.8|7313.8|7311|15
1627051570000|2021-07-23 14:46:10|7314.4|7311.6|7315.8|7313|7315.8|7313|7314.4|7311.6|2
1627051580000|2021-07-23 14:46:20|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.2|7311.4|11
1627051590000|2021-07-23 14:46:30|7314.7|7311.9|7313.8|7311|7314.8|7312|7313.7|7310.9|24
1627051600000|2021-07-23 14:46:40|||||||||3
1627051610000|2021-07-23 14:46:50|7313.7|7310.9|7313.7|7310.9|7313.8|7311|7313.7|7310.9|1
1627051620000|2021-07-23 14:47:00|7313.8|7311|7311.2|7308.4|7313.8|7311|7310.8|7308|22
1627051630000|2021-07-23 14:47:10|7310.8|7308|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|22
1627051640000|2021-07-23 14:47:20|7310.8|7308|7310.7|7307.9|7310.8|7308|7310.6|7307.8|3
1627051650000|2021-07-23 14:47:30|7310.8|7308|7311.6|7308.8|7311.6|7308.8|7310.8|7308|13
1627051660000|2021-07-23 14:47:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|5
1627051670000|2021-07-23 14:47:50|7311|7308.2|7311.7|7308.9|7312.8|7310|7310.8|7308|33
1627051680000|2021-07-23 14:48:00|7311.2|7308.4|7310.8|7308|7311.2|7308.4|7310.8|7308|1
1627051690000|2021-07-23 14:48:10|7311.2|7308.4|7311.8|7309|7311.8|7309|7311.2|7308.4|37
1627051700000|2021-07-23 14:48:20|||||||||14
1627051710000|2021-07-23 14:48:30|7312.8|7310|7313.8|7311|7313.8|7311|7312.8|7310|7
1627051720000|2021-07-23 14:48:40|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7312.4|7309.6|48
1627051730000|2021-07-23 14:48:50|7311.8|7309|7311.8|7309|7311.9|7309.1|7311.8|7309|4
1627051740000|2021-07-23 14:49:00|7311.3|7308.5|7312.3|7309.5|7313.4|7310.6|7311.3|7308.5|24
1627051750000|2021-07-23 14:49:10|7311.9|7309.1|7312.9|7310.1|7312.9|7310.1|7311.9|7309.1|3
1627051760000|2021-07-23 14:49:20|7312.8|7310|7313.8|7311|7313.8|7311|7312.8|7310|12
1627051770000|2021-07-23 14:49:30|7313.9|7311.1|7315.3|7312.5|7315.9|7313.1|7313.8|7311|29
1627051780000|2021-07-23 14:49:40|7315.8|7313|7316.4|7313.6|7316.8|7314|7314.8|7312|11
1627051790000|2021-07-23 14:49:50|7316.2|7313.4|7315.8|7313|7316.4|7313.6|7315.8|7313|12
1627051800000|2021-07-23 14:50:00|7315.9|7313.1|7315.8|7313|7315.9|7313.1|7315.8|7313|8
1627051810000|2021-07-23 14:50:10|7315.4|7312.6|7313.8|7311|7315.4|7312.6|7313.8|7311|17
1627051820000|2021-07-23 14:50:20|7313.9|7311.1|7314.8|7312|7315.3|7312.5|7313.9|7311.1|10
1627051830000|2021-07-23 14:50:30|7314.4|7311.6|7315.8|7313|7315.8|7313|7314.2|7311.4|5
1627051840000|2021-07-23 14:50:40|7315.9|7313.1|7315.2|7312.4|7316.3|7313.5|7315.2|7312.4|5
1627051850000|2021-07-23 14:50:50|7315.3|7312.5|7313.8|7311|7315.7|7312.9|7313.8|7311|5
1627051860000|2021-07-23 14:51:00|7313.7|7310.9|7314.8|7312|7314.8|7312|7312.8|7310|30
1627051870000|2021-07-23 14:51:10|7313.9|7311.1|7313.8|7311|7314.9|7312.1|7313.8|7311|57
1627051880000|2021-07-23 14:51:20|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|12
1627051890000|2021-07-23 14:51:30|7314.8|7312|7314.4|7311.6|7315.4|7312.6|7314.4|7311.6|42
1627051900000|2021-07-23 14:51:40|7314.9|7312.1|7313.8|7311|7314.9|7312.1|7313.8|7311|2
1627051910000|2021-07-23 14:51:50|7313.3|7310.5|7311.8|7309|7313.3|7310.5|7311.8|7309|9
1627051920000|2021-07-23 14:52:00|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.8|7309|17
1627051930000|2021-07-23 14:52:10|7311.6|7308.8|7305.8|7303|7311.6|7308.8|7305.8|7303|19
1627051940000|2021-07-23 14:52:20|7304.8|7302|7297.8|7295|7304.8|7302|7297.3|7294.5|88
1627051950000|2021-07-23 14:52:30|7296.9|7294.1|7301.9|7299.1|7301.9|7299.1|7296.8|7294|55
1627051960000|2021-07-23 14:52:40|7302.8|7300|7303.8|7301|7303.8|7301|7301.3|7298.5|18
1627051970000|2021-07-23 14:52:50|7304.3|7301.5|7303.8|7301|7304.8|7302|7303.8|7301|4
1627051980000|2021-07-23 14:53:00|7304.3|7301.5|7303.8|7301|7304.3|7301.5|7303.3|7300.5|0
1627051990000|2021-07-23 14:53:10|7304.3|7301.5|7303.3|7300.5|7304.3|7301.5|7302.8|7300|25
1627052000000|2021-07-23 14:53:20|7303.4|7300.6|7306.8|7304|7306.8|7304|7303.4|7300.6|5
1627052010000|2021-07-23 14:53:30|7307.3|7304.5|7306.8|7304|7307.3|7304.5|7306.3|7303.5|2
1627052020000|2021-07-23 14:53:40|7306.7|7303.9|7303.8|7301|7306.7|7303.9|7303.8|7301|32
1627052030000|2021-07-23 14:53:50|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|46
1627052040000|2021-07-23 14:54:00|7303.8|7301|7303.3|7300.5|7304.8|7302|7303.3|7300.5|1
1627052050000|2021-07-23 14:54:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|0
1627052060000|2021-07-23 14:54:20|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7
1627052070000|2021-07-23 14:54:30|7303.8|7301|7304.8|7302|7304.8|7302|7303.3|7300.5|64
1627052080000|2021-07-23 14:54:40|7305.3|7302.5|7305.3|7302.5|7305.4|7302.6|7304.8|7302|83
1627052090000|2021-07-23 14:54:50|7304.8|7302|7301.3|7298.5|7304.8|7302|7301.3|7298.5|18
1627052100000|2021-07-23 14:55:00|7301.8|7299|7300.8|7298|7301.8|7299|7299.8|7297|25
1627052110000|2021-07-23 14:55:10|7300.9|7298.1|7302.4|7299.6|7303.3|7300.5|7300.8|7298|13
1627052120000|2021-07-23 14:55:20|7302.3|7299.5|7302.3|7299.5|7303.9|7300.5|7302.3|7299.5|1
1627052130000|2021-07-23 14:55:30|7302.8|7300|7305.3|7302.5|7305.3|7302.5|7302.8|7300|9
1627052140000|2021-07-23 14:55:40|7306.6|7303.8|7306.8|7304|7306.8|7304|7306.6|7303.8|5
1627052150000|2021-07-23 14:55:50|7306.3|7303.5|7306.8|7304|7306.9|7304.1|7306.3|7303.5|15
1627052160000|2021-07-23 14:56:00|7307.3|7304.5|7303.8|7301|7307.3|7304.5|7303.8|7301|57
1627052170000|2021-07-23 14:56:10|7303.9|7301.1|7303.8|7301|7303.9|7301.1|7303.3|7300.5|10
1627052180000|2021-07-23 14:56:20|7303.4|7300.6|7304.9|7302.1|7304.9|7302.1|7303.4|7300.6|5
1627052190000|2021-07-23 14:56:30|7304.8|7302|7303.8|7301|7304.8|7302|7303.8|7301|10
1627052200000|2021-07-23 14:56:40|7304.8|7302|7303.3|7300.5|7304.8|7302|7302.3|7299.5|83
1627052210000|2021-07-23 14:56:50|7303.8|7301|7303.4|7300.6|7303.9|7301.1|7303.3|7300.5|15
1627052220000|2021-07-23 14:57:00|7303.5|7300.7|7302.8|7300|7304.9|7302.1|7302.8|7300|18
1627052230000|2021-07-23 14:57:10|7302.4|7299.6|7302.4|7299.6|7302.8|7300|7302.3|7299.5|0
1627052240000|2021-07-23 14:57:20|7302.8|7300|7303.8|7301|7303.8|7301|7302.8|7300|2
1627052250000|2021-07-23 14:57:30|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.3|7299.5|5
1627052260000|2021-07-23 14:57:40|7302.8|7300|7302.8|7300|7302.9|7300.1|7302.8|7300|2
1627052270000|2021-07-23 14:57:50|7302.9|7300.1|7301.8|7299|7303.8|7301|7301.8|7299|5
1627052280000|2021-07-23 14:58:00|7301.9|7299.1|7303.8|7301|7303.9|7301.1|7301.8|7299|23
1627052290000|2021-07-23 14:58:10|7303.9|7301.1|7300.9|7298.1|7303.9|7301.1|7300.8|7298|37
1627052300000|2021-07-23 14:58:20|7301.8|7299|7300.4|7297.6|7301.8|7299|7299.8|7297|10
1627052310000|2021-07-23 14:58:30|7300.3|7297.5|7300.8|7298|7300.9|7298.1|7299.8|7297|1
1627052320000|2021-07-23 14:58:40|7300.9|7298.1|7299.9|7297.1|7300.9|7298.1|7299.9|7297.1|2
1627052330000|2021-07-23 14:58:50|7299.8|7297|7297.9|7295.1|7299.8|7297|7297.8|7295|14
1627052340000|2021-07-23 14:59:00|7298.3|7295.5|7297.9|7295.1|7298.3|7295.5|7295.9|7293.1|34
1627052350000|2021-07-23 14:59:10|7298.3|7295.5|7297.8|7295|7298.3|7295.5|7297.8|7295|8
1627052360000|2021-07-23 14:59:20|7297.9|7295.1|7297.8|7295|7299.8|7297|7297.8|7295|25
1627052370000|2021-07-23 14:59:30|7297.2|7294.4|7295.2|7292.4|7297.2|7294.4|7292.8|7290|591
1627052380000|2021-07-23 14:59:40|7295.7|7292.9|7297.7|7294.9|7297.7|7294.9|7295.7|7292.9|11
1627052390000|2021-07-23 14:59:50|7298.2|7295.4|7299.2|7296.4|7299.2|7296.4|7298.2|7295.4|8
1627052400000|2021-07-23 15:00:00|7298.7|7295.9|7297.2|7294.4|7298.7|7295.9|7297.2|7294.4|10
1627052410000|2021-07-23 15:00:10|7296.7|7293.9|7296.2|7293.4|7296.7|7293.9|7295.2|7292.4|24
1627052420000|2021-07-23 15:00:20|7295.7|7292.9|7295.2|7292.4|7296.2|7293.4|7295.2|7292.4|5
1627052430000|2021-07-23 15:00:30|7295.7|7292.9|7296.7|7293.9|7297.7|7294.9|7295.7|7292.9|12
1627052440000|2021-07-23 15:00:40|7296.3|7293.5|7302.7|7299.9|7303.7|7300.9|7296.3|7293.5|323
1627052450000|2021-07-23 15:00:50|7302.3|7299.5|7303.2|7300.4|7303.7|7300.9|7302.2|7299.4|29
1627052460000|2021-07-23 15:01:00|7303.7|7300.9|7302.7|7299.9|7304.7|7301.9|7302.2|7299.4|96
1627052470000|2021-07-23 15:01:10|7303.2|7300.4|7304.7|7301.9|7306.7|7303.9|7303.2|7300.4|270
1627052480000|2021-07-23 15:01:20|7304.9|7302.1|7306.7|7303.9|7308.7|7305.9|7304.9|7302.1|131
1627052490000|2021-07-23 15:01:30|7306.2|7303.4|7308.7|7305.9|7308.7|7305.9|7306.2|7303.4|225
1627052500000|2021-07-23 15:01:40|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|61
1627052510000|2021-07-23 15:01:50|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.2|7305.4|26
1627052520000|2021-07-23 15:02:00|7308.3|7305.5|7308.2|7305.4|7308.7|7305.9|7307.7|7304.9|105
1627052530000|2021-07-23 15:02:10|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7308.2|7305.4|5
1627052540000|2021-07-23 15:02:20|7307.7|7304.9|7306.7|7303.9|7308.7|7305.9|7306.2|7303.4|23
1627052550000|2021-07-23 15:02:30|7306.8|7304|7306.7|7303.9|7307.2|7304.4|7306.2|7303.4|53
1627052560000|2021-07-23 15:02:40|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|5
1627052570000|2021-07-23 15:02:50|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7305.2|7302.4|33
1627052580000|2021-07-23 15:03:00|7306.6|7303.8|7305.2|7302.4|7306.7|7303.9|7304.2|7301.4|35
1627052590000|2021-07-23 15:03:10|7305.7|7302.9|7306.7|7303.9|7306.7|7303.9|7305.2|7302.4|16
1627052600000|2021-07-23 15:03:20|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|20
1627052610000|2021-07-23 15:03:30|7306.2|7303.4|7304.2|7301.4|7306.2|7303.4|7304.2|7301.4|12
1627052620000|2021-07-23 15:03:40|7303.7|7300.9|7304.7|7301.9|7305.2|7302.4|7303.2|7300.4|15
1627052630000|2021-07-23 15:03:50|7304.2|7301.4|7306.7|7303.9|7306.7|7303.9|7304.2|7301.4|64
1627052640000|2021-07-23 15:04:00|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7305.2|7302.4|12
1627052650000|2021-07-23 15:04:10|7306.2|7303.4|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|24
1627052660000|2021-07-23 15:04:20|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|19
1627052670000|2021-07-23 15:04:30|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|15
1627052680000|2021-07-23 15:04:40|7307.8|7305|7308.2|7305.4|7308.7|7305.9|7307.8|7305|9
1627052690000|2021-07-23 15:04:50|7308.7|7305.9|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|5
1627052700000|2021-07-23 15:05:00|7307.2|7304.4|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|17
1627052710000|2021-07-23 15:05:10|7307.2|7304.4|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|10
1627052720000|2021-07-23 15:05:20|7307.2|7304.4|7308.7|7305.9|7308.7|7305.9|7307.2|7304.4|13
1627052730000|2021-07-23 15:05:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|4
1627052740000|2021-07-23 15:05:40|7308.6|7305.8|7311.3|7308.5|7313.3|7310.5|7308.6|7305.8|164
1627052750000|2021-07-23 15:05:50|7311.4|7308.6|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|3
1627052760000|2021-07-23 15:06:00|7310.8|7308|7310.3|7307.5|7310.8|7308|7310.3|7307.5|16
1627052770000|2021-07-23 15:06:10|7310.4|7307.6|7311.7|7308.9|7311.7|7308.9|7310.3|7307.5|0
1627052780000|2021-07-23 15:06:20|7310.9|7308.1|7311.9|7309.1|7311.9|7309.1|7310.8|7308|5
1627052790000|2021-07-23 15:06:30|7312.3|7309.5|7312.7|7309.9|7312.9|7310.1|7311.9|7309.1|17
1627052800000|2021-07-23 15:06:40|7312.3|7309.5|7312.9|7310.1|7313.7|7310.9|7311.9|7309.1|14
1627052810000|2021-07-23 15:06:50|7312.8|7310|7313.7|7310.9|7314.3|7311.5|7312.8|7310|14
1627052820000|2021-07-23 15:07:00|7313.8|7311|7312.7|7309.9|7313.8|7311|7311.7|7308.9|65
1627052830000|2021-07-23 15:07:10|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|8
1627052840000|2021-07-23 15:07:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|13
1627052850000|2021-07-23 15:07:30|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|13
1627052860000|2021-07-23 15:07:40|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.6|7307.8|14
1627052870000|2021-07-23 15:07:50|7310.6|7307.8|7312.1|7309.3|7312.2|7309.4|7310.6|7307.8|6
1627052880000|2021-07-23 15:08:00|7311.7|7308.9|7312.1|7309.3|7312.2|7309.4|7311.7|7308.9|1
1627052890000|2021-07-23 15:08:10|7311.7|7308.9|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|9
1627052900000|2021-07-23 15:08:20|7310.7|7307.9|7312.1|7309.3|7312.2|7309.4|7310.7|7307.9|22
1627052910000|2021-07-23 15:08:30|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|1
1627052920000|2021-07-23 15:08:40|7311.6|7308.8|7309.7|7306.9|7311.6|7308.8|7309.7|7306.9|31
1627052930000|2021-07-23 15:08:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|13
1627052940000|2021-07-23 15:09:00|7308.7|7305.9|7310.2|7307.4|7310.7|7307.9|7308.7|7305.9|42
1627052950000|2021-07-23 15:09:10|7310.1|7307.3|7308.7|7305.9|7310.1|7307.3|7308.7|7305.9|3
1627052960000|2021-07-23 15:09:20|7310.2|7307.4|7310.7|7307.9|7312.1|7309.3|7309.7|7306.9|45
1627052970000|2021-07-23 15:09:30|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.2|7307.4|53
1627052980000|2021-07-23 15:09:40|7311.1|7308.3|7311.1|7308.3|7311.2|7308.4|7311.1|7308.3|6
1627052990000|2021-07-23 15:09:50|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|16
1627053000000|2021-07-23 15:10:00|7311.1|7308.3|7311.8|7309|7311.8|7309|7310.6|7307.8|21
1627053010000|2021-07-23 15:10:10|7312.7|7309.9|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|12
1627053020000|2021-07-23 15:10:20|7311.7|7308.9|7311.1|7308.3|7312.1|7309.3|7310.7|7307.9|59
1627053030000|2021-07-23 15:10:30|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.6|7306.8|22
1627053040000|2021-07-23 15:10:40|7310.1|7307.3|7309.8|7307|7310.1|7307.3|7309.7|7306.9|15
1627053050000|2021-07-23 15:10:50|7310.2|7307.4|7309.6|7306.8|7310.2|7307.4|7309.6|7306.8|6
1627053060000|2021-07-23 15:11:00|7309.1|7306.3|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|31
1627053070000|2021-07-23 15:11:10|7307.7|7304.9|7307.1|7304.3|7307.7|7304.9|7306.7|7303.9|39
1627053080000|2021-07-23 15:11:20|7306.7|7303.9|7305.7|7302.9|7306.7|7303.9|7305.6|7302.8|28
1627053090000|2021-07-23 15:11:30|7306.6|7303.8|7305.6|7302.8|7306.7|7303.9|7305.6|7302.8|24
1627053100000|2021-07-23 15:11:40|7305.7|7302.9|7310.1|7307.3|7310.6|7307.8|7305.6|7302.8|97
1627053110000|2021-07-23 15:11:50|7310.7|7307.9|7314.7|7311.9|7314.9|7312.1|7310.6|7307.8|324
1627053120000|2021-07-23 15:12:00|7314.3|7311.5|7313.8|7311|7314.3|7311.5|7313.3|7310.5|26
1627053130000|2021-07-23 15:12:10|7313.9|7311.1|7312.9|7310.1|7313.9|7311.1|7312.9|7310.1|36
1627053140000|2021-07-23 15:12:20|7312.7|7309.9|7310.3|7307.5|7312.7|7309.9|7310.2|7307.4|69
1627053150000|2021-07-23 15:12:30|7309.9|7307.1|7309.8|7307|7309.9|7307.1|7308.9|7306.1|29
1627053160000|2021-07-23 15:12:40|7309.9|7307.1|7312.8|7310|7314.9|7312.1|7309.8|7307|142
1627053170000|2021-07-23 15:12:50|7312.9|7310.1|7312.3|7309.5|7312.9|7310.1|7312.3|7309.5|61
1627053180000|2021-07-23 15:13:00|7312.4|7309.6|7310.9|7308.1|7313.4|7310.6|7310.8|7308|53
1627053190000|2021-07-23 15:13:10|7310.8|7308|7308.8|7306|7310.9|7308.1|7308.3|7305.5|21
1627053200000|2021-07-23 15:13:20|7308.4|7305.6|7309.9|7307.1|7309.9|7307.1|7308.4|7305.6|52
1627053210000|2021-07-23 15:13:30|7309.8|7307|7310.9|7308.1|7310.9|7308.1|7309.5|7306.7|22
1627053220000|2021-07-23 15:13:40|7310.5|7307.7|7312.4|7309.6|7312.9|7310.1|7310.5|7307.7|47
1627053230000|2021-07-23 15:13:50|7312.5|7309.7|7312.5|7309.7|7313.4|7310.6|7311.9|7309.1|46
1627053240000|2021-07-23 15:14:00|7312.9|7310.1|7312.4|7309.6|7315.1|7312.3|7312.4|7309.6|309
1627053250000|2021-07-23 15:14:10|7312.5|7309.7|7312.3|7309.5|7312.9|7310.1|7311.6|7308.8|119
1627053260000|2021-07-23 15:14:20|7312.9|7310.1|7313.9|7311.1|7313.9|7311.1|7312.8|7310|63
1627053270000|2021-07-23 15:14:30|7314.8|7312|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|23
1627053280000|2021-07-23 15:14:40|7314.8|7312|7315.9|7313.1|7315.9|7313.1|7314.3|7311.5|22
1627053290000|2021-07-23 15:14:50|7317.1|7314.3|7315.9|7313.1|7317.8|7315|7315.9|7313.1|48
1627053300000|2021-07-23 15:15:00|7316.4|7313.6|7311.4|7308.6|7316.5|7313.7|7311.4|7308.6|56
1627053310000|2021-07-23 15:15:10|7311.3|7308.5|7313.4|7310.6|7313.9|7311.1|7311.3|7308.5|34
1627053320000|2021-07-23 15:15:20|7313.9|7311.1|7314.3|7311.5|7314.8|7312|7313.4|7310.6|9
1627053330000|2021-07-23 15:15:30|7314.4|7311.6|7315.9|7313.1|7315.9|7313.1|7314.3|7311.5|18
1627053340000|2021-07-23 15:15:40|7316.5|7313.7|7316.5|7313.7|7316.9|7314.1|7315.4|7312.6|212
1627053350000|2021-07-23 15:15:50|7316.4|7313.6|7315.5|7312.7|7316.4|7313.6|7315.4|7312.6|99
1627053360000|2021-07-23 15:16:00|7315.9|7313.1|7316|7313.2|7317|7314.2|7315.9|7313.1|10
1627053370000|2021-07-23 15:16:10|7316.1|7313.3|7317|7314.2|7317|7314.2|7316.1|7313.3|7
1627053380000|2021-07-23 15:16:20|7316.4|7313.6|7316|7313.2|7316.9|7314.1|7315.9|7313.1|4
1627053390000|2021-07-23 15:16:30|7315.9|7313.1|7317.1|7314.3|7317.1|7314.3|7315.9|7313.1|1
1627053400000|2021-07-23 15:16:40|7317.5|7314.7|7318.6|7315.8|7318.6|7315.8|7317.5|7314.7|60
1627053410000|2021-07-23 15:16:50|7319|7316.2|7320.5|7317.7|7321.1|7318.3|7319|7316.2|47
1627053420000|2021-07-23 15:17:00|7320.1|7317.3|7320|7317.2|7320.1|7317.3|7319.9|7317.1|27
1627053430000|2021-07-23 15:17:10|7319.9|7317.1|7318.9|7316.1|7319.9|7317.1|7318.5|7315.7|25
1627053440000|2021-07-23 15:17:20|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318|7315.2|23
1627053450000|2021-07-23 15:17:30|7318.1|7315.3|7319.5|7316.7|7320.1|7317.3|7317.9|7315.1|52
1627053460000|2021-07-23 15:17:40|7319.9|7317.1|7318|7315.2|7319.9|7317.1|7317.9|7315.1|63
1627053470000|2021-07-23 15:17:50|7318.1|7315.3|7317|7314.2|7318.1|7315.3|7316.6|7313.8|59
1627053480000|2021-07-23 15:18:00|7316.5|7313.7|7317|7314.2|7317|7314.2|7316|7313.2|23
1627053490000|2021-07-23 15:18:10|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7315.1|7312.3|9
1627053500000|2021-07-23 15:18:20|7315.5|7312.7|7315.1|7312.3|7315.9|7313.1|7314.9|7312.1|35
1627053510000|2021-07-23 15:18:30|7315.5|7312.7|7313.7|7310.9|7315.5|7312.7|7313.5|7310.7|53
1627053520000|2021-07-23 15:18:40|7312.9|7310.1|7313|7310.2|7313.9|7311.1|7312.9|7310.1|36
1627053530000|2021-07-23 15:18:50|7312.9|7310.1|7313.6|7310.8|7313.6|7310.8|7312.5|7309.7|4
1627053540000|2021-07-23 15:19:00|7314|7311.2|7315.5|7312.7|7315.5|7312.7|7314|7311.2|27
1627053550000|2021-07-23 15:19:10|7316.1|7313.3|7315.5|7312.7|7316.9|7314.1|7315.5|7312.7|44
1627053560000|2021-07-23 15:19:20|7315.6|7312.8|7315.1|7312.3|7315.9|7313.1|7314.9|7312.1|6
1627053570000|2021-07-23 15:19:30|7315.6|7312.8|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|1
1627053590000|2021-07-23 15:19:50|7315.9|7313.1|7315.1|7312.3|7316.1|7313.3|7315|7312.2|68
1627053600000|2021-07-23 15:20:00|7316|7313.2|7316.1|7313.3|7316.1|7313.3|7316|7313.2|2
1627053610000|2021-07-23 15:20:10|7315.1|7312.3|7312.5|7309.7|7315.1|7312.3|7312.5|7309.7|39
1627053620000|2021-07-23 15:20:20|7312.3|7309.5|7314|7311.2|7314.1|7311.3|7311.9|7309.1|55
1627053630000|2021-07-23 15:20:30|7314.1|7311.3|7313.5|7310.7|7314.1|7311.3|7313.1|7310.3|23
1627053640000|2021-07-23 15:20:40|7313.6|7310.8|7313.5|7310.7|7313.6|7310.8|7313.5|7310.7|25
1627053650000|2021-07-23 15:20:50|7313.6|7310.8|7313.5|7310.7|7314|7311.2|7313.2|7310.4|8
1627053660000|2021-07-23 15:21:00|7313.1|7310.3|7314|7311.2|7314.1|7311.3|7312.1|7309.3|65
1627053670000|2021-07-23 15:21:10|7313.9|7311.1|7313|7310.2|7313.9|7311.1|7313|7310.2|11
1627053680000|2021-07-23 15:21:20|7313.1|7310.3|7313.5|7310.7|7313.5|7310.7|7313.1|7310.3|28
1627053690000|2021-07-23 15:21:30|7313.9|7311.1|7314.1|7311.3|7314.1|7311.3|7313.9|7311.1|11
1627053700000|2021-07-23 15:21:40|7314.5|7311.7|7312.9|7310.1|7314.9|7312.1|7312.9|7310.1|407
1627053710000|2021-07-23 15:21:50|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|9
1627053720000|2021-07-23 15:22:00|7313.1|7310.3|7313.5|7310.7|7313.9|7311.1|7312.9|7310.1|21
1627053730000|2021-07-23 15:22:10|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7312.9|7310.1|4
1627053740000|2021-07-23 15:22:20|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7313|7310.2|2
1627053750000|2021-07-23 15:22:30|7313.9|7311.1|7312.1|7309.3|7313.9|7311.1|7312.1|7309.3|41
1627053760000|2021-07-23 15:22:40|7313.1|7310.3|7314.5|7311.7|7315|7312.2|7313.1|7310.3|49
1627053770000|2021-07-23 15:22:50|7314.9|7312.1|7314|7311.2|7315.5|7312.7|7313.5|7310.7|22
1627053780000|2021-07-23 15:23:00|7314.1|7311.3|7314.1|7311.3|7314.6|7311.8|7314|7311.2|5
1627053790000|2021-07-23 15:23:10|||||||||2
1627053800000|2021-07-23 15:23:20|||||||||17
1627053810000|2021-07-23 15:23:30|7314.5|7311.7|7315.1|7312.3|7315.1|7312.3|7314.1|7311.3|19
1627053820000|2021-07-23 15:23:40|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|8
1627053830000|2021-07-23 15:23:50|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7314|7311.2|28
1627053840000|2021-07-23 15:24:00|7315|7312.2|7314.5|7311.7|7315.1|7312.3|7314.5|7311.7|22
1627053850000|2021-07-23 15:24:10|7314|7311.2|7314.5|7311.7|7314.5|7311.7|7314|7311.2|0
1627053860000|2021-07-23 15:24:20|7315|7312.2|7314.1|7311.3|7315|7312.2|7314|7311.2|1
1627053870000|2021-07-23 15:24:30|7314|7311.2|7314.5|7311.7|7314.5|7311.7|7314|7311.2|34
1627053880000|2021-07-23 15:24:40|7314.9|7312.1|7313.9|7311.1|7315.1|7312.3|7313.9|7311.1|13
1627053890000|2021-07-23 15:24:50|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|5
1627053900000|2021-07-23 15:25:00|7313.9|7311.1|7314|7311.2|7314.1|7311.3|7313.9|7311.1|27
1627053910000|2021-07-23 15:25:10|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.5|7311.7|19
1627053920000|2021-07-23 15:25:20|7315.5|7312.7|7316|7313.2|7316.1|7313.3|7315.5|7312.7|17
1627053930000|2021-07-23 15:25:30|7315.9|7313.1|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|3
1627053940000|2021-07-23 15:25:40|7315.1|7312.3|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|50
1627053950000|2021-07-23 15:25:50|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.5|7312.7|24
1627053960000|2021-07-23 15:26:00|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|3
1627053970000|2021-07-23 15:26:10|7315|7312.2|7317|7314.2|7317|7314.2|7314.5|7311.7|218
1627053980000|2021-07-23 15:26:20|7316.5|7313.7|7316.1|7313.3|7316.5|7313.7|7316|7313.2|43
1627053990000|2021-07-23 15:26:30|7316.6|7313.8|7317.1|7314.3|7317.1|7314.3|7315.6|7312.8|67
1627054000000|2021-07-23 15:26:40|||||||||30
1627054010000|2021-07-23 15:26:50|7316.5|7313.7|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|54
1627054020000|2021-07-23 15:27:00|7316.9|7314.1|7316.1|7313.3|7316.9|7314.1|7316.1|7313.3|6
1627054030000|2021-07-23 15:27:10|7316.5|7313.7|7317.1|7314.3|7317.1|7314.3|7316.5|7313.7|5
1627054040000|2021-07-23 15:27:20|||||||||6
1627054050000|2021-07-23 15:27:30|7317|7314.2|7316|7313.2|7317.1|7314.3|7315.1|7312.3|211
1627054060000|2021-07-23 15:27:40|7316.1|7313.3|7316|7313.2|7316.1|7313.3|7315.1|7312.3|41
1627054070000|2021-07-23 15:27:50|7316.1|7313.3|7322|7319.2|7322.1|7319.3|7316.1|7313.3|143
1627054080000|2021-07-23 15:28:00|7321.6|7318.8|7321.1|7318.3|7322.1|7319.3|7320.1|7317.3|126
1627054090000|2021-07-23 15:28:10|7320.5|7317.7|7321.1|7318.3|7321.1|7318.3|7320.1|7317.3|21
1627054100000|2021-07-23 15:28:20|7321.2|7318.4|7325.1|7322.3|7325.5|7322.7|7321.2|7318.4|393
1627054110000|2021-07-23 15:28:30|7325.2|7322.4|7327.7|7324.9|7328.2|7325.4|7325.2|7322.4|329
1627054120000|2021-07-23 15:28:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|34
1627054130000|2021-07-23 15:28:50|7328.7|7325.9|7327.7|7324.9|7328.7|7325.9|7327.2|7324.4|190
1627054140000|2021-07-23 15:29:00|7327.2|7324.4|7326.7|7323.9|7327.7|7324.9|7326.2|7323.4|137
1627054150000|2021-07-23 15:29:10|7326.1|7323.3|7326.7|7323.9|7326.7|7323.9|7326.1|7323.3|31
1627054160000|2021-07-23 15:29:20|7326.1|7323.3|7325.2|7322.4|7326.1|7323.3|7325.1|7322.3|215
1627054170000|2021-07-23 15:29:30|7325.1|7322.3|7325.2|7322.4|7326.1|7323.3|7324.7|7321.9|133
1627054180000|2021-07-23 15:29:40|7325.1|7322.3|7326.2|7323.4|7327.2|7324.4|7325.1|7322.3|233
1627054190000|2021-07-23 15:29:50|7327.2|7324.4|7327.1|7324.3|7329.1|7326.3|7326.6|7323.8|929
1627054200000|2021-07-23 15:30:00|7326.2|7323.4|7326.2|7323.4|7328.2|7325.4|7326.1|7323.3|355
1627054210000|2021-07-23 15:30:10|7324.2|7321.4|7323.1|7320.3|7325.1|7322.3|7322.2|7319.4|452
1627054220000|2021-07-23 15:30:20|7322.6|7319.8|7326.2|7323.4|7328.2|7325.3|7321.6|7318.2|277
1627054230000|2021-07-23 15:30:30|7326.4|7323.6|7329.1|7326.3|7330.1|7327.3|7325.7|7322.9|475
1627054240000|2021-07-23 15:30:40|7329.2|7326.4|7327.5|7324.7|7329.8|7327|7327.5|7324.7|69
1627054250000|2021-07-23 15:30:50|7328.3|7325.5|7328.3|7325.5|7328.8|7326|7328.2|7325.4|209
1627054260000|2021-07-23 15:31:00|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.2|7325.4|73
1627054270000|2021-07-23 15:31:10|7329.1|7326.3|7329.2|7326.4|7330.1|7327.3|7329.1|7326.3|27
1627054280000|2021-07-23 15:31:20|7329.6|7326.8|7330.2|7327.4|7331.1|7328.3|7329.3|7326.5|45
1627054290000|2021-07-23 15:31:30|7330.3|7327.5|7327.2|7324.4|7331.1|7328.3|7327.2|7324.4|163
1627054300000|2021-07-23 15:31:40|7327.1|7324.3|7325.2|7322.4|7327.1|7324.3|7325.2|7322.4|21
1627054310000|2021-07-23 15:31:50|7325.6|7322.8|7325.2|7322.4|7326.1|7323.3|7325.2|7322.4|20
1627054320000|2021-07-23 15:32:00|7325.1|7322.3|7323.2|7320.4|7325.1|7322.3|7323.1|7320.3|72
1627054330000|2021-07-23 15:32:10|7324.1|7321.3|7324.7|7321.9|7325.2|7322.4|7324.1|7321.3|5
1627054340000|2021-07-23 15:32:20|7325.2|7322.4|7325.2|7322.4|7325.6|7322.8|7325.1|7322.3|21
1627054350000|2021-07-23 15:32:30|7324.6|7321.8|7326.2|7323.4|7326.2|7323.4|7324.6|7321.8|262
1627054360000|2021-07-23 15:32:40|7326.7|7323.9|7327.6|7324.8|7327.6|7324.8|7326.7|7323.9|57
1627054370000|2021-07-23 15:32:50|7327.2|7324.4|7327.6|7324.8|7328.1|7325.3|7326.6|7323.8|23
1627054380000|2021-07-23 15:33:00|7327.7|7324.9|7327.6|7324.8|7328.2|7325.4|7327.6|7324.8|3
1627054390000|2021-07-23 15:33:10|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7326.6|7323.8|11
1627054400000|2021-07-23 15:33:20|7327.6|7324.8|7327.1|7324.3|7327.6|7324.8|7327.1|7324.3|2
1627054410000|2021-07-23 15:33:30|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7327.1|7324.3|49
1627054420000|2021-07-23 15:33:40|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.1|7324.3|5
1627054430000|2021-07-23 15:33:50|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|52
1627054440000|2021-07-23 15:34:00|7326.2|7323.4|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|2
1627054450000|2021-07-23 15:34:10|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|4
1627054460000|2021-07-23 15:34:20|7326.2|7323.4|7326.1|7323.3|7326.2|7323.4|7326.1|7323.3|4
1627054470000|2021-07-23 15:34:30|7326.3|7323.5|7326.2|7323.4|7326.6|7323.8|7326.1|7323.3|67
1627054480000|2021-07-23 15:34:40|7326.1|7323.3|7326.1|7323.3|7326.6|7323.8|7326.1|7323.3|19
1627054490000|2021-07-23 15:34:50|||||||||3
1627054500000|2021-07-23 15:35:00|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|9
1627054510000|2021-07-23 15:35:10|7327.2|7324.4|7328.2|7325.4|7328.6|7325.8|7327.2|7324.4|68
1627054520000|2021-07-23 15:35:20|7329.1|7326.3|7328.6|7325.8|7329.1|7326.3|7328.1|7325.3|8
1627054530000|2021-07-23 15:35:30|7328.2|7325.4|7328.3|7325.5|7329.1|7326.3|7328.1|7325.3|35
1627054540000|2021-07-23 15:35:40|7329.2|7326.4|7331.1|7328.3|7331.1|7328.3|7329.1|7326.3|39
1627054550000|2021-07-23 15:35:50|7330.6|7327.8|7329.1|7326.3|7330.6|7327.8|7329.1|7326.3|15
1627054560000|2021-07-23 15:36:00|7329.2|7326.4|7331.1|7328.3|7331.1|7328.3|7329.1|7326.3|48
1627054570000|2021-07-23 15:36:10|7331.6|7328.8|7329.5|7326.7|7331.6|7328.8|7329.5|7326.7|131
1627054580000|2021-07-23 15:36:20|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329|7326.2|14
1627054590000|2021-07-23 15:36:30|7330|7327.2|7330.6|7327.8|7330.6|7327.8|7329.5|7326.7|7
1627054600000|2021-07-23 15:36:40|7330.5|7327.7|7332.1|7329.3|7332.1|7329.3|7330.5|7327.7|7
1627054610000|2021-07-23 15:36:50|7331.6|7328.8|7333.5|7330.7|7333.9|7331.1|7331.1|7328.3|106
1627054620000|2021-07-23 15:37:00|7332.9|7330.1|7333.1|7330.3|7333.1|7330.3|7331.5|7328.7|120
1627054630000|2021-07-23 15:37:10|7332.9|7330.1|7331.5|7328.7|7332.9|7330.1|7331.5|7328.7|22
1627054640000|2021-07-23 15:37:20|7331.6|7328.8|7331.1|7328.3|7331.6|7328.8|7330.1|7327.3|9
1627054650000|2021-07-23 15:37:30|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|0
1627054660000|2021-07-23 15:37:40|7330.6|7327.8|7331|7328.2|7331.1|7328.3|7330|7327.2|7
1627054670000|2021-07-23 15:37:50|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|1
1627054680000|2021-07-23 15:38:00|7331|7328.2|7331|7328.2|7331|7328.2|7330.9|7328.1|24
1627054690000|2021-07-23 15:38:10|||||||||15
1627054700000|2021-07-23 15:38:20|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7331|7328.2|5
1627054710000|2021-07-23 15:38:30|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|4
1627054720000|2021-07-23 15:38:40|7330.1|7327.3|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|58
1627054730000|2021-07-23 15:38:50|7329.6|7326.8|7330.6|7327.8|7331.2|7328.4|7329.6|7326.8|128
1627054740000|2021-07-23 15:39:00|7330.5|7327.7|7330.1|7327.3|7330.5|7327.7|7329.2|7326.4|0
1627054750000|2021-07-23 15:39:10|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|6
1627054760000|2021-07-23 15:39:20|7329.6|7326.8|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|25
1627054770000|2021-07-23 15:39:30|7330.6|7327.8|7331.2|7328.4|7331.2|7328.4|7330.6|7327.8|4
1627054780000|2021-07-23 15:39:40|7332|7329.2|7331.6|7328.8|7332|7329.2|7331.6|7328.8|11
1627054790000|2021-07-23 15:39:50|7331.5|7328.7|7331.1|7328.3|7331.5|7328.7|7331|7328.2|0
1627054800000|2021-07-23 15:40:00|7331.2|7328.4|7333|7330.2|7333|7330.2|7331.1|7328.3|3
1627054810000|2021-07-23 15:40:10|7332.6|7329.8|7332|7329.2|7332.6|7329.8|7332|7329.2|4
1627054820000|2021-07-23 15:40:20|7332.2|7329.4|7333.1|7330.3|7333.2|7330.4|7332.1|7329.3|118
1627054830000|2021-07-23 15:40:30|7333.2|7330.4|7333|7330.2|7334|7331.2|7333|7330.2|33
1627054840000|2021-07-23 15:40:40|7332.7|7329.9|7332.6|7329.8|7333.1|7330.3|7332.6|7329.8|0
1627054850000|2021-07-23 15:40:50|7333.1|7330.3|7333.1|7330.3|7333.2|7330.4|7333|7330.2|2
1627054860000|2021-07-23 15:41:00|7333|7330.2|7332.1|7329.3|7333.1|7330.3|7332|7329.2|98
1627054870000|2021-07-23 15:41:10|7332|7329.2|7332.6|7329.8|7332.6|7329.8|7332|7329.2|58
1627054880000|2021-07-23 15:41:20|7332.5|7329.7|7332.1|7329.3|7333.1|7330.3|7332|7329.2|121
1627054890000|2021-07-23 15:41:30|7332|7329.2|7332.5|7329.7|7332.6|7329.8|7332|7329.2|36
1627054900000|2021-07-23 15:41:40|7332.2|7329.4|7332.1|7329.3|7332.6|7329.8|7332.1|7329.3|7
1627054910000|2021-07-23 15:41:50|7332|7329.2|7332.5|7329.7|7332.6|7329.8|7332|7329.2|17
1627054920000|2021-07-23 15:42:00|7332.1|7329.3|7331.5|7328.7|7332.1|7329.3|7331|7328.2|394
1627054930000|2021-07-23 15:42:10|7331|7328.2|7330|7327.2|7331|7328.2|7329.9|7327.1|17
1627054940000|2021-07-23 15:42:20|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|25
1627054950000|2021-07-23 15:42:30|||||||||13
1627054960000|2021-07-23 15:42:40|7329.1|7326.3|7330|7327.2|7330|7327.2|7329.1|7326.3|29
1627054970000|2021-07-23 15:42:50|7330.2|7327.4|7331|7328.2|7331|7328.2|7330.2|7327.4|2
1627054980000|2021-07-23 15:43:00|7331.1|7328.3|7332|7329.2|7332|7329.2|7331.1|7328.3|5
1627054990000|2021-07-23 15:43:10|7331.5|7328.7|7332|7329.2|7332|7329.2|7331|7328.2|6
1627055000000|2021-07-23 15:43:20|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7
1627055010000|2021-07-23 15:43:30|7331.9|7329.1|7332|7329.2|7332|7329.2|7331.9|7329.1|10
1627055020000|2021-07-23 15:43:40|7331.9|7329.1|7331.9|7329.1|7333|7330.2|7331|7328.2|294
1627055030000|2021-07-23 15:43:50|7331|7328.2|7331.5|7328.7|7331.5|7328.7|7330.9|7328.1|26
1627055040000|2021-07-23 15:44:00|7331|7328.2|7331|7328.2|7331|7328.2|7330.5|7327.7|29
1627055050000|2021-07-23 15:44:10|||||||||29
1627055060000|2021-07-23 15:44:20|||||||||1
1627055070000|2021-07-23 15:44:30|7330.9|7328.1|7331|7328.2|7331|7328.2|7330|7327.2|79
1627055080000|2021-07-23 15:44:40|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7331|7328.2|6
1627055090000|2021-07-23 15:44:50|7331.5|7328.7|7330.1|7327.3|7331.5|7328.7|7330.1|7327.3|12
1627055100000|2021-07-23 15:45:00|7330|7327.2|7325|7322.2|7330|7327.2|7324.5|7321.7|201
1627055110000|2021-07-23 15:45:10|7323.9|7321.1|7326|7323.2|7326|7323.2|7323|7320.2|36
1627055120000|2021-07-23 15:45:20|7325.5|7322.7|7323.9|7321.1|7326.5|7323.7|7323.9|7321.1|44
1627055130000|2021-07-23 15:45:30|7323.5|7320.7|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|16
1627055140000|2021-07-23 15:45:40|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|8
1627055150000|2021-07-23 15:45:50|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|25
1627055160000|2021-07-23 15:46:00|7323|7320.2|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|10
1627055170000|2021-07-23 15:46:10|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|19
1627055180000|2021-07-23 15:46:20|||||||||6
1627055190000|2021-07-23 15:46:30|7323.1|7320.3|7323.9|7321.1|7324|7321.2|7323.1|7320.3|14
1627055200000|2021-07-23 15:46:40|7324|7321.2|7323.9|7321.1|7324.9|7322.1|7323.9|7321.1|8
1627055210000|2021-07-23 15:46:50|7324|7321.2|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|20
1627055220000|2021-07-23 15:47:00|7324.4|7321.6|7323|7320.2|7324.4|7321.6|7322.9|7320.1|9
1627055230000|2021-07-23 15:47:10|7322.9|7320.1|7322.9|7320.1|7323|7320.2|7322.9|7320.1|8
1627055240000|2021-07-23 15:47:20|7323|7320.2|7323.4|7320.6|7325|7322.2|7323|7320.2|44
1627055250000|2021-07-23 15:47:30|7322.9|7320.1|7322.9|7320.1|7323|7320.2|7322.9|7320.1|7
1627055260000|2021-07-23 15:47:40|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|6
1627055270000|2021-07-23 15:47:50|||||||||18
1627055280000|2021-07-23 15:48:00|||||||||4
1627055290000|2021-07-23 15:48:10|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|6
1627055300000|2021-07-23 15:48:20|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|43
1627055310000|2021-07-23 15:48:30|7319.4|7316.6|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|29
1627055320000|2021-07-23 15:48:40|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1627055330000|2021-07-23 15:48:50|7318.4|7315.6|7314.4|7311.6|7318.4|7315.6|7313.9|7311.1|246
1627055340000|2021-07-23 15:49:00|7314.9|7312.1|7314.4|7311.6|7315|7312.2|7313.9|7311.1|44
1627055350000|2021-07-23 15:49:10|7314.9|7312.1|7316.4|7313.6|7316.8|7314|7314.9|7312.1|29
1627055360000|2021-07-23 15:49:20|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|11
1627055370000|2021-07-23 15:49:30|7317.4|7314.6|7317.9|7315.1|7318.4|7315.6|7317|7314.2|36
1627055380000|2021-07-23 15:49:40|7317.4|7314.6|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|13
1627055390000|2021-07-23 15:49:50|7317.9|7315.1|7318.4|7315.6|7318.4|7315.6|7317.9|7315.1|73
1627055400000|2021-07-23 15:50:00|7318.9|7316.1|7318.9|7316.1|7321.4|7318.6|7318.4|7315.6|83
1627055410000|2021-07-23 15:50:10|7318.4|7315.6|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|1
1627055420000|2021-07-23 15:50:20|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|5
1627055430000|2021-07-23 15:50:30|7317.4|7314.6|7318.9|7316.1|7319.4|7316.6|7317.4|7314.6|11
1627055440000|2021-07-23 15:50:40|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|2
1627055450000|2021-07-23 15:50:50|7318.9|7316.1|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|8
1627055460000|2021-07-23 15:51:00|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|55
1627055470000|2021-07-23 15:51:10|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|9
1627055480000|2021-07-23 15:51:20|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|2
1627055490000|2021-07-23 15:51:30|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|1
1627055500000|2021-07-23 15:51:40|7319|7316.2|7319.9|7317.1|7320|7317.2|7319|7316.2|12
1627055510000|2021-07-23 15:51:50|7320|7317.2|7320.4|7317.6|7320.4|7317.6|7320|7317.2|34
1627055520000|2021-07-23 15:52:00|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|10
1627055530000|2021-07-23 15:52:10|7321.4|7318.6|7322|7319.2|7322|7319.2|7321.4|7318.6|19
1627055540000|2021-07-23 15:52:20|7321.9|7319.1|7321|7318.2|7322|7319.2|7321|7318.2|18
1627055550000|2021-07-23 15:52:30|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|36
1627055560000|2021-07-23 15:52:40|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|5
1627055570000|2021-07-23 15:52:50|7322|7319.2|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|8
1627055580000|2021-07-23 15:53:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|1
1627055590000|2021-07-23 15:53:10|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|16
1627055600000|2021-07-23 15:53:20|7322.5|7319.7|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|46
1627055610000|2021-07-23 15:53:30|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|4
1627055620000|2021-07-23 15:53:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|6
1627055630000|2021-07-23 15:53:50|7322|7319.2|7321.3|7318.5|7322.4|7319.6|7320.8|7318|54
1627055640000|2021-07-23 15:54:00|7321.8|7319|7321.3|7318.5|7321.8|7319|7320.8|7318|17
1627055650000|2021-07-23 15:54:10|7321.4|7318.6|7321.8|7319|7321.8|7319|7321.4|7318.6|41
1627055660000|2021-07-23 15:54:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|6
1627055670000|2021-07-23 15:54:30|7322.3|7319.5|7322.3|7319.5|7322.8|7320|7322.3|7319.5|11
1627055680000|2021-07-23 15:54:40|7321.8|7319|7322.3|7319.5|7322.3|7319.5|7321.8|7319|1
1627055690000|2021-07-23 15:54:50|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7321.8|7319|30
1627055700000|2021-07-23 15:55:00|7322.8|7320|7321.8|7319|7322.8|7320|7321.8|7319|8
1627055710000|2021-07-23 15:55:10|7322.4|7319.6|7323.3|7320.5|7323.3|7320.5|7322.4|7319.6|5
1627055720000|2021-07-23 15:55:20|||||||||2
1627055730000|2021-07-23 15:55:30|7323.8|7321|7325.4|7322.6|7325.4|7322.6|7323.8|7321|12
1627055740000|2021-07-23 15:55:40|7325.8|7323|7324.8|7322|7325.8|7323|7324.8|7322|2
1627055750000|2021-07-23 15:55:50|7324.3|7321.5|7325.8|7323|7325.8|7323|7324.3|7321.5|9
1627055760000|2021-07-23 15:56:00|7325.9|7323.1|7326.8|7324|7326.8|7324|7325.9|7323.1|70
1627055770000|2021-07-23 15:56:10|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|12
1627055780000|2021-07-23 15:56:20|7326|7323.2|7326.9|7324.1|7326.9|7324.1|7325.9|7323.1|6
1627055790000|2021-07-23 15:56:30|7327.8|7325|7324.8|7322|7327.8|7325|7324.4|7321.6|15
1627055800000|2021-07-23 15:56:40|7323.9|7321.1|7323.8|7321|7324.3|7321.5|7323.4|7320.6|2
1627055810000|2021-07-23 15:56:50|7323|7320.2|7323.8|7321|7323.8|7321|7322.4|7319.6|17
1627055820000|2021-07-23 15:57:00|7323.9|7321.1|7323.8|7321|7323.9|7321.1|7322.9|7320.1|7
1627055830000|2021-07-23 15:57:10|7323.9|7321.1|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|3
1627055840000|2021-07-23 15:57:20|7323.3|7320.5|7324.8|7322|7324.8|7322|7322.8|7320|38
1627055850000|2021-07-23 15:57:30|7325.3|7322.5|7324.9|7322.1|7325.4|7322.6|7324.8|7322|5
1627055860000|2021-07-23 15:57:40|7324.8|7322|7324.9|7322.1|7324.9|7322.1|7324.8|7322|7
1627055870000|2021-07-23 15:57:50|7325|7322.2|7325.4|7322.6|7325.4|7322.6|7325|7322.2|14
1627055880000|2021-07-23 15:58:00|7325.8|7323|7325.8|7323|7326|7323.2|7325.8|7323|10
1627055890000|2021-07-23 15:58:10|7325.4|7322.6|7325|7322.2|7325.4|7322.6|7324.8|7322|4
1627055900000|2021-07-23 15:58:20|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|2
1627055910000|2021-07-23 15:58:30|7324.8|7322|7324.8|7322|7325.8|7323|7324.8|7322|29
1627055920000|2021-07-23 15:58:40|||||||||5
1627055930000|2021-07-23 15:58:50|||||||||3
1627055940000|2021-07-23 15:59:00|7325.3|7322.5|7325.9|7323.1|7326|7323.2|7324.8|7322|15
1627055950000|2021-07-23 15:59:10|7325.8|7323|7325.9|7323.1|7325.9|7323.1|7325.8|7323|0
1627055960000|2021-07-23 15:59:20|7326.1|7323.3|7327|7324.2|7327|7324.2|7326.1|7323.3|15
1627055970000|2021-07-23 15:59:30|7326.8|7324|7325.9|7323.1|7326.8|7324|7325.9|7323.1|10
1627055980000|2021-07-23 15:59:40|7325.8|7323|7325.4|7322.6|7325.8|7323|7325.4|7322.6|2
1627055990000|2021-07-23 15:59:50|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|14
1627056000000|2021-07-23 16:00:00|7326.5|7323.7|7326.5|7323.7|7330.8|7328|7326.4|7323.6|61
1627056010000|2021-07-23 16:00:10|7327|7324.2|7327.4|7324.6|7327.4|7324.6|7326.5|7323.7|1
1627056020000|2021-07-23 16:00:20|7327.8|7325|7327.4|7324.6|7327.9|7325.1|7327.4|7324.6|8
1627056030000|2021-07-23 16:00:30|7327.5|7324.7|7327.9|7325.1|7327.9|7325.1|7327.5|7324.7|24
1627056040000|2021-07-23 16:00:40|7327.8|7325|7326.8|7324|7327.8|7325|7326.8|7324|4
1627056050000|2021-07-23 16:00:50|7325.9|7323.1|7327.9|7325.1|7328|7325.2|7325.9|7323.1|22
1627056060000|2021-07-23 16:01:00|7328|7325.2|7327.9|7325.1|7328|7325.2|7327.4|7324.6|1
1627056070000|2021-07-23 16:01:10|7328|7325.2|7327|7324.2|7328|7325.2|7327|7324.2|9
1627056080000|2021-07-23 16:01:20|7326.9|7324.1|7325.3|7322.5|7326.9|7324.1|7325.3|7322.5|6
1627056090000|2021-07-23 16:01:30|7325.4|7322.6|7324.9|7322.1|7325.4|7322.6|7324.8|7322|8
1627056100000|2021-07-23 16:01:40|7325|7322.2|7325.9|7323.1|7325.9|7323.1|7325|7322.2|0
1627056110000|2021-07-23 16:01:50|7326|7323.2|7327.9|7325.1|7327.9|7325.1|7325.9|7323.1|31
1627056120000|2021-07-23 16:02:00|7327.4|7324.6|7327.9|7325.1|7327.9|7325.1|7327.4|7324.6|2
1627056130000|2021-07-23 16:02:10|7327.8|7325|7326.8|7324|7328|7325.2|7326.8|7324|8
1627056140000|2021-07-23 16:02:20|7326.9|7324.1|7326|7323.2|7326.9|7324.1|7326|7323.2|9
1627056150000|2021-07-23 16:02:30|7326.4|7323.6|7326|7323.2|7326.4|7323.6|7326|7323.2|19
1627056160000|2021-07-23 16:02:40|7326.8|7324|7326.9|7324.1|7327|7324.2|7326.8|7324|5
1627056170000|2021-07-23 16:02:50|7326.8|7324|7327|7324.2|7327|7324.2|7326.4|7323.6|4
1627056180000|2021-07-23 16:03:00|7327.4|7324.6|7328|7325.2|7328|7325.2|7326.9|7324.1|3
1627056190000|2021-07-23 16:03:10|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.8|7325|2
1627056200000|2021-07-23 16:03:20|7327.9|7325.1|7326.9|7324.1|7327.9|7325.1|7326.8|7324|16
1627056210000|2021-07-23 16:03:30|7327|7324.2|7328|7325.2|7328|7325.2|7326.9|7324.1|8
1627056220000|2021-07-23 16:03:40|7328.4|7325.6|7326.8|7324|7328.4|7325.6|7325.9|7323.1|42
1627056230000|2021-07-23 16:03:50|7326.9|7324.1|7326.3|7323.5|7326.9|7324.1|7326.3|7323.5|14
1627056240000|2021-07-23 16:04:00|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7325.9|7323.1|6
1627056250000|2021-07-23 16:04:10|7325.8|7323|7324.9|7322.1|7325.8|7323|7324.8|7322|2
1627056260000|2021-07-23 16:04:20|7324.8|7322|7325.4|7322.6|7325.4|7322.6|7324.8|7322|3
1627056270000|2021-07-23 16:04:30|7325.9|7323.1|7325.4|7322.6|7325.9|7323.1|7324.8|7322|11
1627056280000|2021-07-23 16:04:40|7325|7322.2|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|11
1627056290000|2021-07-23 16:04:50|7326.4|7323.6|7326.3|7323.5|7326.4|7323.6|7326.3|7323.5|1
1627056300000|2021-07-23 16:05:00|7326.4|7323.6|7326.9|7324.1|7327.7|7324.9|7326|7323.2|15
1627056310000|2021-07-23 16:05:10|7327.4|7324.6|7326.9|7324.1|7327.8|7325|7326.9|7324.1|0
1627056320000|2021-07-23 16:05:20|7326.8|7324|7326.8|7324|7327.8|7325|7326.4|7323.6|38
1627056330000|2021-07-23 16:05:30|7326.4|7323.6|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|7
1627056340000|2021-07-23 16:05:40|7327.3|7324.5|7325.8|7323|7327.4|7324.6|7325.8|7323|11
1627056350000|2021-07-23 16:05:50|7326.4|7323.6|7327.9|7325.1|7327.9|7325.1|7326.4|7323.6|31
1627056360000|2021-07-23 16:06:00|7327.8|7325|7327.4|7324.6|7327.8|7325|7327.4|7324.6|1
1627056370000|2021-07-23 16:06:10|7326.9|7324.1|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|48
1627056380000|2021-07-23 16:06:20|7327.3|7324.5|7329.3|7326.5|7329.4|7326.6|7327.3|7324.5|20
1627056390000|2021-07-23 16:06:30|7329.5|7326.7|7329.3|7326.5|7329.8|7327|7329.3|7326.5|6
1627056400000|2021-07-23 16:06:40|7328.9|7326.1|7329.8|7327|7330|7327.2|7328.8|7326|127
1627056410000|2021-07-23 16:06:50|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.4|7326.6|6
1627056420000|2021-07-23 16:07:00|7329.8|7327|7330|7327.2|7331.4|7328.6|7329.8|7327|51
1627056430000|2021-07-23 16:07:10|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.8|7328|2
1627056440000|2021-07-23 16:07:20|7330.8|7328|7331|7328.2|7331|7328.2|7330.8|7328|1
1627056450000|2021-07-23 16:07:30|7331.4|7328.6|7332|7329.2|7332|7329.2|7331.4|7328.6|16
1627056460000|2021-07-23 16:07:40|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|13
1627056470000|2021-07-23 16:07:50|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|14
1627056480000|2021-07-23 16:08:00|7332.8|7330|7330.8|7328|7332.8|7330|7330.8|7328|29
1627056490000|2021-07-23 16:08:10|7330.6|7327.8|7331|7328.2|7331|7328.2|7330.6|7327.8|31
1627056500000|2021-07-23 16:08:20|7331.8|7329|7332.4|7329.6|7332.4|7329.6|7331|7328.2|53
1627056510000|2021-07-23 16:08:30|7332.8|7330|7332.4|7329.6|7332.8|7330|7332.4|7329.6|8
1627056520000|2021-07-23 16:08:40|7333|7330.2|7333|7330.2|7333.3|7330.5|7332.9|7330.1|11
1627056530000|2021-07-23 16:08:50|7332.9|7330.1|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|6
1627056540000|2021-07-23 16:09:00|7334|7331.2|7336.4|7333.6|7336.8|7334|7334|7331.2|138
1627056550000|2021-07-23 16:09:10|7336.6|7333.8|7339.8|7337|7339.8|7337|7336.6|7333.8|382
1627056560000|2021-07-23 16:09:20|7339.4|7336.6|7338|7335.2|7339.4|7336.6|7337.8|7335|139
1627056570000|2021-07-23 16:09:30|7337.9|7335.1|7337.4|7334.6|7338.9|7336.1|7337.4|7334.6|57
1627056580000|2021-07-23 16:09:40|7337.8|7335|7337.9|7335.1|7338.4|7335.6|7337.8|7335|6
1627056590000|2021-07-23 16:09:50|7338|7335.2|7338.5|7335.7|7339.4|7336.6|7338|7335.2|264
1627056600000|2021-07-23 16:10:00|7339|7336.2|7338|7335.2|7339|7336.2|7337.4|7334.6|27
1627056610000|2021-07-23 16:10:10|7337.9|7335.1|7336.6|7333.8|7337.9|7335.1|7336|7333.2|9
1627056620000|2021-07-23 16:10:20|7337.1|7334.3|7337|7334.2|7337.1|7334.3|7337|7334.2|0
1627056630000|2021-07-23 16:10:30|||||||||3
1627056640000|2021-07-23 16:10:40|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|6
1627056650000|2021-07-23 16:10:50|7335.1|7332.3|7335.1|7332.3|7335.4|7332.6|7335|7332.2|9
1627056660000|2021-07-23 16:11:00|7335.5|7332.7|7336|7333.2|7336|7333.2|7335.5|7332.7|9
1627056670000|2021-07-23 16:11:10|7336.5|7333.7|7336.1|7333.3|7336.5|7333.7|7336|7333.2|1
1627056680000|2021-07-23 16:11:20|7336|7333.2|7335.1|7332.3|7336|7333.2|7335|7332.2|4
1627056690000|2021-07-23 16:11:30|7335.2|7332.4|7334.6|7331.8|7335.9|7333.1|7333|7330.2|65
1627056700000|2021-07-23 16:11:40|7335|7332.2|7337|7334.2|7337|7334.2|7335|7332.2|41
1627056710000|2021-07-23 16:11:50|7336.6|7333.8|7337|7334.2|7337|7334.2|7335|7332.2|110
1627056720000|2021-07-23 16:12:00|7336.5|7333.7|7336.6|7333.8|7337|7334.2|7336.5|7333.7|32
1627056730000|2021-07-23 16:12:10|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|0
1627056740000|2021-07-23 16:12:20|7336.6|7333.8|7336|7333.2|7336.6|7333.8|7336|7333.2|5
1627056750000|2021-07-23 16:12:30|7335.6|7332.8|7336.5|7333.7|7336.5|7333.7|7335.6|7332.8|2
1627056760000|2021-07-23 16:12:40|7336.6|7333.8|7336|7333.2|7337|7334.2|7336|7333.2|7
1627056770000|2021-07-23 16:12:50|7336.5|7333.7|7336|7333.2|7336.5|7333.7|7336|7333.2|2
1627056780000|2021-07-23 16:13:00|7336.1|7333.3|7337.1|7334.3|7337.1|7334.3|7336.1|7333.3|4
1627056790000|2021-07-23 16:13:10|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|0
1627056800000|2021-07-23 16:13:20|7337.1|7334.3|7336.6|7333.8|7337.1|7334.3|7336.6|7333.8|25
1627056810000|2021-07-23 16:13:30|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|5
1627056820000|2021-07-23 16:13:40|7337|7334.2|7338|7335.2|7338.5|7335.7|7336.5|7333.7|18
1627056830000|2021-07-23 16:13:50|7338.5|7335.7|7338.9|7336.1|7338.9|7336.1|7338.1|7335.3|26
1627056840000|2021-07-23 16:14:00|7338.5|7335.7|7337|7334.2|7338.5|7335.7|7336.6|7333.8|16
1627056850000|2021-07-23 16:14:10|7337.1|7334.3|7338.1|7335.3|7338.5|7335.7|7337|7334.2|31
1627056860000|2021-07-23 16:14:20|7338.6|7335.8|7338.6|7335.8|7339|7336.2|7338.6|7335.8|4
1627056870000|2021-07-23 16:14:30|7339|7336.2|7338|7335.2|7339|7336.2|7338|7335.2|18
1627056880000|2021-07-23 16:14:40|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|4
1627056890000|2021-07-23 16:14:50|7338|7335.2|7338.8|7336|7339|7336.2|7338|7335.2|7
1627056900000|2021-07-23 16:15:00|7338|7335.2|7337.6|7334.8|7338|7335.2|7337.5|7334.7|7
1627056910000|2021-07-23 16:15:10|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|5
1627056920000|2021-07-23 16:15:20|7337|7334.2|7338|7335.2|7338.1|7335.3|7337|7334.2|7
1627056930000|2021-07-23 16:15:30|7338.1|7335.3|7338.6|7335.8|7338.6|7335.8|7338|7335.2|1
1627056940000|2021-07-23 16:15:40|7339|7336.2|7340.1|7337.3|7341.1|7338.3|7339|7336.2|46
1627056950000|2021-07-23 16:15:50|7340.2|7337.4|7340.6|7337.8|7341|7338.2|7340.1|7337.3|2
1627056960000|2021-07-23 16:16:00|7341|7338.2|7343|7340.2|7344|7341.2|7341|7338.2|238
1627056970000|2021-07-23 16:16:10|7342.6|7339.8|7342.5|7339.7|7343|7340.2|7342.1|7339.3|11
1627056980000|2021-07-23 16:16:20|7342|7339.2|7342|7339.2|7342.1|7339.3|7342|7339.2|17
1627056990000|2021-07-23 16:16:30|7341.6|7338.8|7342.5|7339.7|7343.6|7340.8|7341.6|7338.8|26
1627057000000|2021-07-23 16:16:40|7342|7339.2|7342|7339.2|7342.5|7339.7|7341.6|7338.8|24
1627057010000|2021-07-23 16:16:50|7341.2|7338.4|7341|7338.2|7341.2|7338.4|7341|7338.2|8
1627057020000|2021-07-23 16:17:00|7340.6|7337.8|7338.5|7335.7|7340.6|7337.8|7338|7335.2|41
1627057030000|2021-07-23 16:17:10|7338|7335.2|7338.6|7335.8|7339.6|7336.8|7338|7335.2|10
1627057040000|2021-07-23 16:17:20|7338.5|7335.7|7338|7335.2|7339|7336.2|7337.6|7334.8|26
1627057050000|2021-07-23 16:17:30|||||||||5
1627057060000|2021-07-23 16:17:40|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|9
1627057070000|2021-07-23 16:17:50|7338|7335.2|7335.6|7332.8|7338|7335.2|7335.5|7332.7|28
1627057080000|2021-07-23 16:18:00|7335.5|7332.7|7334.6|7331.8|7335.6|7332.8|7334.6|7331.8|28
1627057090000|2021-07-23 16:18:10|7335|7332.2|7334.5|7331.7|7335.6|7332.8|7334.5|7331.7|46
1627057100000|2021-07-23 16:18:20|7334.6|7331.8|7334.6|7331.8|7335|7332.2|7334.6|7331.8|2
1627057110000|2021-07-23 16:18:30|7334.7|7331.9|7336|7333.2|7337.1|7334.3|7334.7|7331.9|467
1627057130000|2021-07-23 16:18:50|||||||||3
1627057140000|2021-07-23 16:19:00|7335.8|7333|7335.6|7332.8|7335.8|7333|7335|7332.2|0
1627057150000|2021-07-23 16:19:10|7336|7333.2|7336|7333.2|7336.5|7333.7|7336|7333.2|3
1627057160000|2021-07-23 16:19:20|7336.1|7333.3|7335.6|7332.8|7336.5|7333.7|7335|7332.2|8
1627057170000|2021-07-23 16:19:30|7336|7333.2|7334.6|7331.8|7336|7333.2|7334.5|7331.7|14
1627057180000|2021-07-23 16:19:40|7335|7332.2|7334|7331.2|7335|7332.2|7334|7331.2|20
1627057190000|2021-07-23 16:19:50|7334.5|7331.7|7335.5|7332.7|7335.5|7332.7|7334.5|7331.7|26
1627057200000|2021-07-23 16:20:00|7335.6|7332.8|7337|7334.2|7337.1|7334.3|7335.6|7332.8|16
1627057210000|2021-07-23 16:20:10|7337.5|7334.7|7338|7335.2|7338|7335.2|7337.5|7334.7|9
1627057220000|2021-07-23 16:20:20|7337.5|7334.7|7337|7334.2|7338|7335.2|7337|7334.2|5
1627057230000|2021-07-23 16:20:30|7336.6|7333.8|7337.6|7334.8|7337.6|7334.8|7336.1|7333.3|8
1627057240000|2021-07-23 16:20:40|7338.6|7335.8|7338.1|7335.3|7338.6|7335.8|7338.1|7335.3|5
1627057250000|2021-07-23 16:20:50|7338.6|7335.8|7338.5|7335.7|7338.6|7335.8|7338.5|7335.7|0
1627057260000|2021-07-23 16:21:00|7338|7335.2|7338|7335.2|7338|7335.2|7337.5|7334.7|6
1627057270000|2021-07-23 16:21:10|7337.8|7335|7336.5|7333.7|7337.8|7335|7336|7333.2|44
1627057280000|2021-07-23 16:21:20|7336.4|7333.6|7335.1|7332.3|7336.4|7333.6|7335|7332.2|43
1627057290000|2021-07-23 16:21:30|7335.5|7332.7|7334.5|7331.7|7335.5|7332.7|7334.5|7331.7|4
1627057300000|2021-07-23 16:21:40|7334.6|7331.8|7334.1|7331.3|7335.6|7332.8|7333|7330.2|51
1627057320000|2021-07-23 16:22:00|7334.5|7331.7|7334.5|7331.7|7334.6|7331.8|7334.5|7331.7|1
1627057330000|2021-07-23 16:22:10|7334.6|7331.8|7336|7333.2|7336|7333.2|7334.6|7331.8|3
1627057340000|2021-07-23 16:22:20|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7335|7332.2|1
1627057350000|2021-07-23 16:22:30|7336|7333.2|7335.1|7332.3|7336|7333.2|7335|7332.2|3
1627057360000|2021-07-23 16:22:40|||||||||2
1627057370000|2021-07-23 16:22:50|7335|7332.2|7335|7332.2|7335.1|7332.3|7335|7332.2|2
1627057380000|2021-07-23 16:23:00|7334.5|7331.7|7334.6|7331.8|7335|7332.2|7334|7331.2|80
1627057390000|2021-07-23 16:23:10|7335|7332.2|7334.6|7331.8|7335|7332.2|7334|7331.2|10
1627057400000|2021-07-23 16:23:20|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|0
1627057410000|2021-07-23 16:23:30|7334|7331.2|7334.5|7331.7|7334.5|7331.7|7334|7331.2|9
1627057420000|2021-07-23 16:23:40|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|1
1627057430000|2021-07-23 16:23:50|7334.5|7331.7|7334.4|7331.6|7334.5|7331.7|7334.4|7331.6|129
1627057440000|2021-07-23 16:24:00|7334|7331.2|7334|7331.2|7334.9|7332.1|7334|7331.2|21
1627057450000|2021-07-23 16:24:10|7333|7330.2|7333.5|7330.7|7334|7331.2|7333|7330.2|14
1627057460000|2021-07-23 16:24:20|7333|7330.2|7333|7330.2|7334|7331.2|7333|7330.2|11
1627057470000|2021-07-23 16:24:30|||||||||4
1627057480000|2021-07-23 16:24:40|7332.5|7329.7|7332.5|7329.7|7332.6|7329.8|7332.5|7329.7|8
1627057490000|2021-07-23 16:24:50|7332.6|7329.8|7333.1|7330.3|7333.1|7330.3|7332.6|7329.8|1
1627057500000|2021-07-23 16:25:00|7333|7330.2|7332|7329.2|7333.5|7330.7|7332|7329.2|21
1627057510000|2021-07-23 16:25:10|7331.5|7328.7|7330|7327.2|7331.5|7328.7|7330|7327.2|12
1627057520000|2021-07-23 16:25:20|7330.1|7327.3|7332.6|7329.8|7333|7330.2|7330.1|7327.3|112
1627057530000|2021-07-23 16:25:30|7333.1|7330.3|7333.2|7330.4|7334.2|7331.4|7333|7330.2|85
1627057540000|2021-07-23 16:25:40|7333.5|7330.7|7333.1|7330.3|7333.6|7330.8|7333|7330.2|27
1627057550000|2021-07-23 16:25:50|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|1
1627057560000|2021-07-23 16:26:00|7333.2|7330.4|7331|7328.2|7333.2|7330.4|7331|7328.2|7
1627057570000|2021-07-23 16:26:10|7330.1|7327.3|7331.6|7328.8|7331.6|7328.8|7330.1|7327.3|17
1627057580000|2021-07-23 16:26:20|7331.1|7328.3|7332.1|7329.3|7332.2|7329.4|7330.2|7327.4|2
1627057590000|2021-07-23 16:26:30|7332|7329.2|7331.6|7328.8|7332|7329.2|7331.6|7328.8|3
1627057600000|2021-07-23 16:26:40|7331.1|7328.3|7331.2|7328.4|7331.6|7328.8|7331|7328.2|234
1627057610000|2021-07-23 16:26:50|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|6
1627057620000|2021-07-23 16:27:00|7331.7|7328.9|7333|7330.2|7333|7330.2|7331.6|7328.8|4
1627057630000|2021-07-23 16:27:10|7332.1|7329.3|7333|7330.2|7333.1|7330.3|7332.1|7329.3|1
1627057640000|2021-07-23 16:27:20|7333.1|7330.3|7334.1|7331.3|7335.1|7332.3|7333.1|7330.3|11
1627057650000|2021-07-23 16:27:30|7334.2|7331.4|7335.1|7332.3|7335.1|7332.3|7334.2|7331.4|4
1627057660000|2021-07-23 16:27:40|7335|7332.2|7335|7332.2|7335.1|7332.3|7335|7332.2|0
1627057670000|2021-07-23 16:27:50|7335.1|7332.3|7336|7333.2|7336|7333.2|7335|7332.2|11
1627057680000|2021-07-23 16:28:00|7336.1|7333.3|7337.6|7334.8|7337.6|7334.8|7336|7333.2|8
1627057690000|2021-07-23 16:28:10|7337.5|7334.7|7338.1|7335.3|7338.1|7335.3|7337|7334.2|24
1627057700000|2021-07-23 16:28:20|7338.6|7335.8|7339.1|7336.3|7339.7|7336.9|7338.6|7335.8|8
1627057710000|2021-07-23 16:28:30|7339|7336.2|7338.6|7335.8|7339.6|7336.8|7338.6|7335.8|9
1627057720000|2021-07-23 16:28:40|7338.2|7335.4|7339.1|7336.3|7339.1|7336.3|7338.2|7335.4|9
1627057730000|2021-07-23 16:28:50|7340|7337.2|7339.2|7336.4|7340.5|7337.7|7339.2|7336.4|371
1627057740000|2021-07-23 16:29:00|7339.6|7336.8|7339.7|7336.9|7340.1|7337.3|7339.6|7336.8|25
1627057750000|2021-07-23 16:29:10|7339.6|7336.8|7340.1|7337.3|7340.1|7337.3|7339.6|7336.8|6
1627057760000|2021-07-23 16:29:20|7340|7337.2|7339.2|7336.4|7340.1|7337.3|7339.2|7336.4|14
1627057770000|2021-07-23 16:29:30|7339.6|7336.8|7340.6|7337.8|7341|7338.2|7339.6|7336.8|8
1627057790000|2021-07-23 16:29:50|7340.1|7337.3|7340.6|7337.8|7340.6|7337.8|7340.1|7337.3|36
1627057800000|2021-07-23 16:30:00|7341.6|7338.8|7339|7336.2|7342.1|7339.3|7339|7336.2|77
1627057810000|2021-07-23 16:30:10|7339.1|7336.3|7339|7336.2|7339.6|7336.8|7339|7336.2|33
1627057820000|2021-07-23 16:30:20|7339.1|7336.3|7340.5|7337.7|7340.5|7337.7|7339.1|7336.3|2
1627057830000|2021-07-23 16:30:30|7340|7337.2|7341.1|7338.3|7341.1|7338.3|7340|7337.2|21
1627057840000|2021-07-23 16:30:40|7341.4|7338.6|7340.5|7337.7|7341.5|7338.7|7340.5|7337.7|0
1627057850000|2021-07-23 16:30:50|7340.6|7337.8|7341|7338.2|7341.1|7338.3|7340.6|7337.8|1
1627057860000|2021-07-23 16:31:00|7340.6|7337.8|7340.1|7337.3|7341.1|7338.3|7340.1|7337.3|12
1627057870000|2021-07-23 16:31:10|7340|7337.2|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|27
1627057890000|2021-07-23 16:31:30|7339.6|7336.8|7340.1|7337.3|7340.1|7337.3|7339.6|7336.8|2
1627057900000|2021-07-23 16:31:40|7340|7337.2|7340.1|7337.3|7340.1|7337.3|7340|7337.2|4
1627057910000|2021-07-23 16:31:50|7340|7337.2|7338.1|7335.3|7340.1|7337.3|7338.1|7335.3|82
1627057920000|2021-07-23 16:32:00|7339.1|7336.3|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|0
1627057930000|2021-07-23 16:32:10|7339.6|7336.8|7340|7337.2|7340.1|7337.3|7339.1|7336.3|3
1627057940000|2021-07-23 16:32:20|7339|7336.2|7338.6|7335.8|7339.1|7336.3|7338.6|7335.8|21
1627057950000|2021-07-23 16:32:30|||||||||10
1627057960000|2021-07-23 16:32:40|7339|7336.2|7338.1|7335.3|7339|7336.2|7338.1|7335.3|4
1627057970000|2021-07-23 16:32:50|7338|7335.2|7337.1|7334.3|7338|7335.2|7336|7333.2|64
1627057980000|2021-07-23 16:33:00|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|1
1627057990000|2021-07-23 16:33:10|7336.6|7333.8|7336.6|7333.8|7337.1|7334.3|7336.1|7333.3|20
1627058000000|2021-07-23 16:33:20|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|22
1627058010000|2021-07-23 16:33:30|7337|7334.2|7337.1|7334.3|7337.1|7334.3|7337|7334.2|6
1627058020000|2021-07-23 16:33:40|7337|7334.2|7336.1|7333.3|7337|7334.2|7336.1|7333.3|2
1627058030000|2021-07-23 16:33:50|7336|7333.2|7336.5|7333.7|7336.6|7333.8|7336|7333.2|6
1627058040000|2021-07-23 16:34:00|7336.1|7333.3|7336.5|7333.7|7336.6|7333.8|7336.1|7333.3|1
1627058050000|2021-07-23 16:34:10|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|1
1627058060000|2021-07-23 16:34:20|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|0
1627058070000|2021-07-23 16:34:30|7335.6|7332.8|7337.1|7334.3|7337.1|7334.3|7335.1|7332.3|10
1627058080000|2021-07-23 16:34:40|7337|7334.2|7337|7334.2|7337.1|7334.3|7337|7334.2|17
1627058090000|2021-07-23 16:34:50|7336|7333.2|7337.1|7334.3|7337.1|7334.3|7336|7333.2|2
1627058100000|2021-07-23 16:35:00|7338|7335.2|7338.1|7335.3|7338.1|7335.3|7337.6|7334.8|6
1627058110000|2021-07-23 16:35:10|7338|7335.2|7338|7335.2|7338.1|7335.3|7338|7335.2|2
1627058120000|2021-07-23 16:35:20|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|2
1627058130000|2021-07-23 16:35:30|7337|7334.2|7337.6|7334.8|7337.6|7334.8|7337|7334.2|5
1627058140000|2021-07-23 16:35:40|7337|7334.2|7336.1|7333.3|7337|7334.2|7336|7333.2|6
1627058150000|2021-07-23 16:35:50|7336|7333.2|7336.6|7333.8|7336.6|7333.8|7336|7333.2|4
1627058160000|2021-07-23 16:36:00|7337|7334.2|7338|7335.2|7338.1|7335.3|7337|7334.2|6
1627058170000|2021-07-23 16:36:10|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7337.5|7334.7|7
1627058180000|2021-07-23 16:36:20|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.5|7335.7|31
1627058190000|2021-07-23 16:36:30|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|0
1627058200000|2021-07-23 16:36:40|||||||||3
1627058210000|2021-07-23 16:36:50|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7338|7335.2|2
1627058220000|2021-07-23 16:37:00|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7338|7335.2|1
1627058230000|2021-07-23 16:37:10|7337.8|7335|7337.6|7334.8|7338|7335.2|7336.6|7333.8|25
1627058240000|2021-07-23 16:37:20|7337.5|7334.7|7337|7334.2|7337.5|7334.7|7337|7334.2|3
1627058250000|2021-07-23 16:37:30|7337.1|7334.3|7338|7335.2|7338|7335.2|7337|7334.2|6
1627058260000|2021-07-23 16:37:40|7338.1|7335.3|7338.5|7335.7|7339|7336.2|7338.1|7335.3|1
1627058270000|2021-07-23 16:37:50|7338.6|7335.8|7338.5|7335.7|7339|7336.2|7338.5|7335.7|0
1627058280000|2021-07-23 16:38:00|7338|7335.2|7339|7336.2|7339|7336.2|7338|7335.2|2
1627058290000|2021-07-23 16:38:10|7339.1|7336.3|7339|7336.2|7339.1|7336.3|7339|7336.2|2
1627058300000|2021-07-23 16:38:20|||||||||4
1627058310000|2021-07-23 16:38:30|||||||||2
1627058320000|2021-07-23 16:38:40|||||||||7
1627058340000|2021-07-23 16:39:00|7339.1|7336.3|7339|7336.2|7339.1|7336.3|7339|7336.2|8
1627058350000|2021-07-23 16:39:10|||||||||3
1627058370000|2021-07-23 16:39:30|||||||||8
1627058380000|2021-07-23 16:39:40|7340|7337.2|7340.5|7337.7|7340.5|7337.7|7340|7337.2|1
1627058390000|2021-07-23 16:39:50|||||||||2
1627058400000|2021-07-23 16:40:00|7341|7338.2|7340|7337.2|7341|7338.2|7340|7337.2|19
1627058410000|2021-07-23 16:40:10|7340.5|7337.7|7341|7338.2|7341|7338.2|7340.5|7337.7|5
1627058420000|2021-07-23 16:40:20|7340.5|7337.7|7341.5|7338.7|7341.5|7338.7|7340.5|7337.7|10
1627058430000|2021-07-23 16:40:30|7342|7339.2|7341.5|7338.7|7342|7339.2|7341|7338.2|3
1627058440000|2021-07-23 16:40:40|7342|7339.2|7343.1|7340.3|7343.1|7340.3|7342|7339.2|6
1627058450000|2021-07-23 16:40:50|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|1
1627058460000|2021-07-23 16:41:00|7344.5|7341.7|7345.5|7342.7|7346.5|7343.7|7344.5|7341.7|88
1627058470000|2021-07-23 16:41:10|7346|7343.2|7346|7343.2|7346.5|7343.7|7345.5|7342.7|55
1627058480000|2021-07-23 16:41:20|7345.5|7342.7|7345|7342.2|7345.5|7342.7|7345|7342.2|22
1627058490000|2021-07-23 16:41:30|7344.5|7341.7|7345|7342.2|7345|7342.2|7344.5|7341.7|4
1627058500000|2021-07-23 16:41:40|7345.5|7342.7|7345.5|7342.7|7345.5|7342.7|7345|7342.2|14
1627058510000|2021-07-23 16:41:50|7345|7342.2|7343.5|7340.7|7345.5|7342.7|7343.5|7340.7|42
1627058520000|2021-07-23 16:42:00|7344|7341.2|7346|7343.2|7346|7343.2|7344|7341.2|16
1627058530000|2021-07-23 16:42:10|7345.5|7342.7|7344|7341.2|7345.5|7342.7|7343.1|7340.3|85
1627058540000|2021-07-23 16:42:20|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|28
1627058550000|2021-07-23 16:42:30|7343.4|7340.6|7344.1|7341.3|7345.1|7342.3|7343.4|7340.6|30
1627058560000|2021-07-23 16:42:40|7344.3|7341.5|7344.5|7341.7|7345.1|7342.3|7344.1|7341.3|38
1627058570000|2021-07-23 16:42:50|7344.1|7341.3|7343.1|7340.3|7344.1|7341.3|7343|7340.2|21
1627058580000|2021-07-23 16:43:00|7343|7340.2|7343|7340.2|7343.1|7340.3|7342.6|7339.8|27
1627058590000|2021-07-23 16:43:10|7342.1|7339.3|7342.5|7339.7|7342.5|7339.7|7341.5|7338.7|50
1627058600000|2021-07-23 16:43:20|7343|7340.2|7343|7340.2|7343|7340.2|7343|7340.2|10
1627058610000|2021-07-23 16:43:30|7342.1|7339.3|7343|7340.2|7343|7340.2|7342.1|7339.3|41
1627058620000|2021-07-23 16:43:40|7343.1|7340.3|7343.6|7340.8|7345.1|7341.7|7343|7340.2|372
1627058630000|2021-07-23 16:43:50|7343.5|7340.7|7343.5|7340.7|7343.6|7340.8|7343.5|7340.7|23
1627058640000|2021-07-23 16:44:00|7343.1|7340.3|7342.6|7339.8|7343.1|7340.3|7342.6|7339.8|14
1627058650000|2021-07-23 16:44:10|7343|7340.2|7342.6|7339.8|7343|7340.2|7342.6|7339.8|11
1627058660000|2021-07-23 16:44:20|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|10
1627058670000|2021-07-23 16:44:30|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|40
1627058680000|2021-07-23 16:44:40|7342.5|7339.7|7342|7339.2|7342.5|7339.7|7341.6|7338.8|13
1627058690000|2021-07-23 16:44:50|7341.1|7338.3|7342|7339.2|7342|7339.2|7341.1|7338.3|3
1627058700000|2021-07-23 16:45:00|7342.1|7339.3|7344.5|7341.7|7344.5|7341.7|7342.1|7339.3|168
1627058710000|2021-07-23 16:45:10|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345|7342.2|47
1627058720000|2021-07-23 16:45:20|7346.1|7343.3|7347.5|7344.7|7348.1|7345.3|7345.1|7342.3|231
1627058730000|2021-07-23 16:45:30|7347|7344.2|7345.5|7342.7|7347.1|7344.3|7345.5|7342.7|11
1627058740000|2021-07-23 16:45:40|7346|7343.2|7346|7343.2|7346|7343.2|7346|7343.2|13
1627058750000|2021-07-23 16:45:50|7345.5|7342.7|7347.1|7344.3|7347.6|7344.8|7345.5|7342.7|31
1627058760000|2021-07-23 16:46:00|7346.5|7343.7|7346.1|7343.3|7346.5|7343.7|7346.1|7343.3|9
1627058770000|2021-07-23 16:46:10|7346|7343.2|7346|7343.2|7346.1|7343.3|7345.1|7342.3|10
1627058780000|2021-07-23 16:46:20|7345.9|7343.1|7347|7344.2|7347|7344.2|7345.6|7342.8|17
1627058790000|2021-07-23 16:46:30|7347.1|7344.3|7348|7345.2|7348.1|7345.3|7347.1|7344.3|5
1627058800000|2021-07-23 16:46:40|7347.5|7344.7|7347|7344.2|7347.5|7344.7|7347|7344.2|5
1627058810000|2021-07-23 16:46:50|7347.1|7344.3|7350.1|7347.3|7350.1|7347.3|7347.1|7344.3|36
1627058820000|2021-07-23 16:47:00|7349.5|7346.7|7348.2|7345.4|7349.5|7346.7|7348|7345.2|130
1627058830000|2021-07-23 16:47:10|7348.1|7345.3|7346.7|7343.9|7348.1|7345.3|7346.7|7343.9|7
1627058850000|2021-07-23 16:47:30|7347.1|7344.3|7348.1|7345.3|7348.2|7345.4|7347.1|7344.3|32
1627058860000|2021-07-23 16:47:40|7347.7|7344.9|7347.1|7344.3|7347.7|7344.9|7347.1|7344.3|3
1627058880000|2021-07-23 16:48:00|7347.3|7344.5|7347.2|7344.4|7347.3|7344.5|7347.2|7344.4|6
1627058890000|2021-07-23 16:48:10|7346.3|7343.5|7347.2|7344.4|7347.2|7344.4|7346.3|7343.5|9
1627058900000|2021-07-23 16:48:20|7347.1|7344.3|7346.7|7343.9|7347.1|7344.3|7346.7|7343.9|0
1627058910000|2021-07-23 16:48:30|7347.1|7344.3|7346.7|7343.9|7347.1|7344.3|7346.2|7343.4|15
1627058920000|2021-07-23 16:48:40|7347|7344.2|7346.6|7343.8|7347.1|7344.3|7346.1|7343.3|8
1627058930000|2021-07-23 16:48:50|7346.1|7343.3|7346.1|7343.3|7346.2|7343.4|7346.1|7343.3|8
1627058940000|2021-07-23 16:49:00|7346.2|7343.4|7346.2|7343.4|7346.6|7343.8|7346.2|7343.4|9
1627058950000|2021-07-23 16:49:10|7346.1|7343.3|7345.2|7342.4|7346.1|7343.3|7345.2|7342.4|12
1627058960000|2021-07-23 16:49:20|||||||||8
1627058970000|2021-07-23 16:49:30|||||||||9
1627058980000|2021-07-23 16:49:40|7345.3|7342.5|7345.2|7342.4|7345.3|7342.5|7345.2|7342.4|1
1627058990000|2021-07-23 16:49:50|7345.7|7342.9|7346.1|7343.3|7346.1|7343.3|7345.7|7342.9|3
1627059000000|2021-07-23 16:50:00|7346.2|7343.4|7347.1|7344.3|7347.2|7344.4|7346.2|7343.4|13
1627059010000|2021-07-23 16:50:10|7346.5|7343.7|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|4
1627059020000|2021-07-23 16:50:20|||||||||16
1627059030000|2021-07-23 16:50:30|7346.3|7343.5|7346.2|7343.4|7346.3|7343.5|7346.2|7343.4|16
1627059040000|2021-07-23 16:50:40|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|12
1627059050000|2021-07-23 16:50:50|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|14
1627059060000|2021-07-23 16:51:00|7346.1|7343.3|7347.6|7344.8|7348.1|7345.3|7346.1|7343.3|15
1627059070000|2021-07-23 16:51:10|7347.7|7344.9|7348.6|7345.8|7349|7346.2|7347.2|7344.4|43
1627059080000|2021-07-23 16:51:20|7348.7|7345.9|7348.6|7345.8|7348.7|7345.9|7348.6|7345.8|12
1627059090000|2021-07-23 16:51:30|7348.7|7345.9|7349.1|7346.3|7349.7|7346.9|7348.6|7345.8|23
1627059100000|2021-07-23 16:51:40|7349.2|7346.4|7349.6|7346.8|7350.1|7347.3|7349.1|7346.3|19
1627059110000|2021-07-23 16:51:50|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|13
1627059120000|2021-07-23 16:52:00|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|17
1627059130000|2021-07-23 16:52:10|7349.7|7346.9|7349.2|7346.4|7349.7|7346.9|7349.1|7346.3|23
1627059140000|2021-07-23 16:52:20|7349.1|7346.3|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|22
1627059150000|2021-07-23 16:52:30|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|21
1627059160000|2021-07-23 16:52:40|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|13
1627059170000|2021-07-23 16:52:50|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7348.2|7345.4|39
1627059180000|2021-07-23 16:53:00|7349.2|7346.4|7349.1|7346.3|7349.3|7346.5|7348.7|7345.9|13
1627059190000|2021-07-23 16:53:10|7349.2|7346.4|7349.7|7346.9|7349.7|7346.9|7349.1|7346.3|28
1627059200000|2021-07-23 16:53:20|7350|7347.2|7349.7|7346.9|7350|7347.2|7349.2|7346.4|13
1627059210000|2021-07-23 16:53:30|7349.2|7346.4|7349.2|7346.4|7349.6|7346.8|7349.2|7346.4|25
1627059220000|2021-07-23 16:53:40|7349.3|7346.5|7349.7|7346.9|7349.7|7346.9|7349.3|7346.5|29
1627059230000|2021-07-23 16:53:50|7349.2|7346.4|7349.6|7346.8|7349.6|7346.8|7349.2|7346.4|14
1627059240000|2021-07-23 16:54:00|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7349.2|7346.4|12
1627059250000|2021-07-23 16:54:10|7349.1|7346.3|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|16
1627059260000|2021-07-23 16:54:20|7350.9|7348.1|7350.7|7347.9|7351.2|7348.4|7350.1|7347.3|41
1627059270000|2021-07-23 16:54:30|7351.1|7348.3|7350.6|7347.8|7351.1|7348.3|7350.6|7347.8|11
1627059280000|2021-07-23 16:54:40|7352.1|7349.3|7350.2|7347.4|7352.1|7349.3|7349.7|7346.9|63
1627059290000|2021-07-23 16:54:50|7350.1|7347.3|7350.6|7347.8|7350.6|7347.8|7350.1|7347.3|5
1627059300000|2021-07-23 16:55:00|7351|7348.2|7350.6|7347.8|7351|7348.2|7350.1|7347.3|6
1627059310000|2021-07-23 16:55:10|7351|7348.2|7350|7347.2|7351.1|7348.3|7350|7347.2|19
1627059320000|2021-07-23 16:55:20|7349.6|7346.8|7349.1|7346.3|7349.6|7346.8|7349.1|7346.3|7
1627059330000|2021-07-23 16:55:30|7349|7346.2|7349|7346.2|7349|7346.2|7347.1|7344.3|26
1627059340000|2021-07-23 16:55:40|7348.9|7346.1|7348.1|7345.3|7349.1|7346.3|7348.1|7345.3|19
1627059350000|2021-07-23 16:55:50|7347.6|7344.8|7347.1|7344.3|7348.1|7345.3|7347.1|7344.3|110
1627059370000|2021-07-23 16:56:10|||||||||9
1627059380000|2021-07-23 16:56:20|7347|7344.2|7347.1|7344.3|7347.1|7344.3|7347|7344.2|1
1627059390000|2021-07-23 16:56:30|7348|7345.2|7348.1|7345.3|7348.1|7345.3|7348|7345.2|1
1627059400000|2021-07-23 16:56:40|7347.6|7344.8|7348|7345.2|7348.1|7345.3|7347.6|7344.8|9
1627059410000|2021-07-23 16:56:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348|7345.2|0
1627059420000|2021-07-23 16:57:00|7348|7345.2|7348|7345.2|7348|7345.2|7348|7345.2|7
1627059430000|2021-07-23 16:57:10|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|7
1627059440000|2021-07-23 16:57:20|7346.9|7344.1|7346.5|7343.7|7347.1|7344.3|7346.5|7343.7|5
1627059450000|2021-07-23 16:57:30|7346.1|7343.3|7347.1|7344.3|7347.6|7344.8|7346.1|7343.3|3
1627059460000|2021-07-23 16:57:40|7347.6|7344.8|7347.1|7344.3|7347.6|7344.8|7347.1|7344.3|3
1627059470000|2021-07-23 16:57:50|7347|7344.2|7347.1|7344.3|7347.1|7344.3|7347|7344.2|24
1627059480000|2021-07-23 16:58:00|7347.2|7344.4|7348.1|7345.3|7348.6|7345.8|7347.2|7344.4|5
1627059490000|2021-07-23 16:58:10|7348.2|7345.4|7348.6|7345.8|7349.6|7346.8|7348.2|7345.4|14
1627059500000|2021-07-23 16:58:20|7348.5|7345.7|7348.1|7345.3|7348.5|7345.7|7348.1|7345.3|8
1627059510000|2021-07-23 16:58:30|7347.5|7344.7|7346.2|7343.4|7347.5|7344.7|7346.1|7343.3|45
1627059520000|2021-07-23 16:58:40|7346.7|7343.9|7346.6|7343.8|7346.9|7344.1|7345.6|7342.8|11
1627059530000|2021-07-23 16:58:50|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|6
1627059540000|2021-07-23 16:59:00|7346.2|7343.4|7347.2|7344.4|7347.2|7344.4|7346.2|7343.4|18
1627059550000|2021-07-23 16:59:10|7347.3|7344.5|7348.1|7345.3|7348.1|7345.3|7347.2|7344.4|12
1627059560000|2021-07-23 16:59:20|7347.2|7344.4|7347.7|7344.9|7347.7|7344.9|7347.2|7344.4|3
1627059570000|2021-07-23 16:59:30|7348.1|7345.3|7348.1|7345.3|7348.3|7345.5|7347.6|7344.8|8
1627059580000|2021-07-23 16:59:40|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.1|7345.3|22
1627059590000|2021-07-23 16:59:50|7348.1|7345.3|7348.1|7345.3|7348.2|7345.4|7347.6|7344.8|2
1627059600000|2021-07-23 17:00:00|7347.7|7344.9|7349|7346.2|7350.1|7347.3|7347.7|7344.9|22
1627059610000|2021-07-23 17:00:10|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|0
1627059620000|2021-07-23 17:00:20|7348.1|7345.3|7346.1|7343.3|7348.1|7345.3|7346.1|7343.3|31
1627059630000|2021-07-23 17:00:30|7345.2|7342.4|7343.7|7340.9|7345.2|7342.4|7343.7|7340.9|7
1627059640000|2021-07-23 17:00:40|7343.2|7340.4|7342.7|7339.9|7343.3|7340.5|7342.2|7339.4|17
1627059650000|2021-07-23 17:00:50|7343.1|7340.3|7342.1|7339.3|7344.3|7341.5|7342.1|7339.3|24
1627059660000|2021-07-23 17:01:00|7341.7|7338.9|7342.1|7339.3|7342.1|7339.3|7341.1|7338.3|25
1627059670000|2021-07-23 17:01:10|7342|7339.2|7343.1|7340.3|7343.2|7340.4|7341.6|7338.8|1
1627059680000|2021-07-23 17:01:20|7342.7|7339.9|7342.2|7339.4|7342.7|7339.9|7342.2|7339.4|2
1627059690000|2021-07-23 17:01:30|7343.1|7340.3|7343.2|7340.4|7343.2|7340.4|7343.1|7340.3|0
1627059700000|2021-07-23 17:01:40|7343.1|7340.3|7345.6|7342.8|7345.6|7342.8|7343.1|7340.3|7
1627059710000|2021-07-23 17:01:50|7345.3|7342.5|7345.1|7342.3|7345.7|7342.9|7345.1|7342.3|14
1627059720000|2021-07-23 17:02:00|7345.2|7342.4|7342.6|7339.8|7345.2|7342.4|7342.1|7339.3|82
1627059730000|2021-07-23 17:02:10|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7341.7|7338.9|42
1627059740000|2021-07-23 17:02:20|7342.1|7339.3|7342.1|7339.3|7342.6|7339.8|7342.1|7339.3|3
1627059750000|2021-07-23 17:02:30|7342.2|7339.4|7341.1|7338.3|7342.2|7339.4|7341.1|7338.3|19
1627059760000|2021-07-23 17:02:40|7341.2|7338.4|7342.1|7339.3|7342.2|7339.4|7341.1|7338.3|2
1627059770000|2021-07-23 17:02:50|7342.2|7339.4|7342.1|7339.3|7342.2|7339.4|7342.1|7339.3|0
1627059780000|2021-07-23 17:03:00|7342.2|7339.4|7343.2|7340.4|7344.2|7341.4|7342.2|7339.4|35
1627059790000|2021-07-23 17:03:10|7344.5|7341.7|7344.1|7341.3|7344.5|7341.7|7343.6|7340.8|3
1627059800000|2021-07-23 17:03:20|7344.2|7341.4|7345.1|7342.3|7345.2|7342.4|7344.2|7341.4|16
1627059810000|2021-07-23 17:03:30|7344.2|7341.4|7344.1|7341.3|7344.2|7341.4|7344.1|7341.3|2
1627059820000|2021-07-23 17:03:40|7344.2|7341.4|7344.1|7341.3|7344.2|7341.4|7344.1|7341.3|1
1627059830000|2021-07-23 17:03:50|7344.2|7341.4|7344.2|7341.4|7344.2|7341.4|7344.1|7341.3|2
1627059840000|2021-07-23 17:04:00|7344.1|7341.3|7343.3|7340.5|7344.2|7341.4|7343.1|7340.3|5
1627059850000|2021-07-23 17:04:10|7343.1|7340.3|7342.7|7339.9|7343.1|7340.3|7342.7|7339.9|4
1627059860000|2021-07-23 17:04:20|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|7343.1|7340.3|10
1627059870000|2021-07-23 17:04:30|7343.3|7340.5|7344.7|7341.9|7344.7|7341.9|7343.3|7340.5|12
1627059880000|2021-07-23 17:04:40|7344.6|7341.8|7344.7|7341.9|7344.7|7341.9|7344.2|7341.4|17
1627059890000|2021-07-23 17:04:50|7345.2|7342.4|7345.2|7342.4|7345.6|7342.8|7345.1|7342.3|3
1627059900000|2021-07-23 17:05:00|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7344.9|7342.1|39
1627059910000|2021-07-23 17:05:10|7346.6|7343.8|7346.1|7343.3|7346.6|7343.8|7346.1|7343.3|6
1627059920000|2021-07-23 17:05:20|7347.1|7344.3|7347.5|7344.7|7347.5|7344.7|7347.1|7344.3|18
1627059930000|2021-07-23 17:05:30|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7343.1|7340.3|213
1627059940000|2021-07-23 17:05:40|||||||||10
1627059950000|2021-07-23 17:05:50|7345.9|7343.1|7345.7|7342.9|7346.1|7343.3|7345.3|7342.5|4
1627059960000|2021-07-23 17:06:00|7346.1|7343.3|7345.1|7342.3|7346.1|7343.3|7344.9|7342.1|25
1627059970000|2021-07-23 17:06:10|7344.1|7341.3|7345.6|7342.8|7345.6|7342.8|7344.1|7341.3|25
1627059980000|2021-07-23 17:06:20|7346.1|7343.3|7346|7343.2|7346.1|7343.3|7345.6|7342.8|6
1627059990000|2021-07-23 17:06:30|7345.9|7343.1|7346.5|7343.7|7346.5|7343.7|7345.6|7342.8|35
1627060000000|2021-07-23 17:06:40|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|4
1627060010000|2021-07-23 17:06:50|||||||||1
1627060020000|2021-07-23 17:07:00|7346|7343.2|7345.6|7342.8|7346.1|7343.3|7345.1|7342.3|23
1627060030000|2021-07-23 17:07:10|7345.5|7342.7|7344.6|7341.8|7345.5|7342.7|7343.6|7340.8|28
1627060040000|2021-07-23 17:07:20|7345|7342.2|7343.6|7340.8|7345.1|7342.3|7343.6|7340.8|26
1627060050000|2021-07-23 17:07:30|7344|7341.2|7343.6|7340.8|7344.5|7341.7|7343.6|7340.8|20
1627060060000|2021-07-23 17:07:40|7343.5|7340.7|7344.5|7341.7|7344.5|7341.7|7343.5|7340.7|13
1627060070000|2021-07-23 17:07:50|7344.6|7341.8|7344.6|7341.8|7345.5|7342.7|7344.5|7341.7|21
1627060080000|2021-07-23 17:08:00|7344.7|7341.9|7345.5|7342.7|7345.5|7342.7|7344.7|7341.9|18
1627060090000|2021-07-23 17:08:10|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7344|7341.2|35
1627060100000|2021-07-23 17:08:20|7346|7343.2|7345.5|7342.7|7346|7343.2|7345.1|7342.3|40
1627060110000|2021-07-23 17:08:30|7345.1|7342.3|7345.1|7342.3|7345.6|7342.8|7345.1|7342.3|24
1627060120000|2021-07-23 17:08:40|||||||||19
1627060130000|2021-07-23 17:08:50|7345|7342.2|7344.1|7341.3|7345.1|7342.2|7343.6|7340.8|144
1627060140000|2021-07-23 17:09:00|7344.6|7341.8|7346.1|7343.3|7346.1|7343.3|7344.1|7341.3|22
1627060150000|2021-07-23 17:09:10|7346|7343.2|7346|7343.2|7346.1|7343.3|7346|7343.2|11
1627060160000|2021-07-23 17:09:20|7346.1|7343.3|7346|7343.2|7346.1|7343.3|7346|7343.2|9
1627060170000|2021-07-23 17:09:30|7345.6|7342.8|7347|7344.2|7347.1|7344.3|7345.6|7342.8|25
1627060180000|2021-07-23 17:09:40|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|0
1627060190000|2021-07-23 17:09:50|7347|7344.2|7347.5|7344.7|7347.5|7344.7|7347|7344.2|15
1627060200000|2021-07-23 17:10:00|7347.1|7344.3|7347.1|7344.3|7347.6|7344.8|7347|7344.2|17
1627060210000|2021-07-23 17:10:10|7347.5|7344.7|7347.6|7344.8|7347.6|7344.8|7347.1|7344.3|8
1627060220000|2021-07-23 17:10:20|7347.5|7344.7|7348.1|7345.3|7348.1|7345.3|7347.1|7344.3|4
1627060230000|2021-07-23 17:10:30|7349|7346.2|7348.1|7345.3|7349|7346.2|7348|7345.2|9
1627060240000|2021-07-23 17:10:40|7348|7345.2|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|5
1627060250000|2021-07-23 17:10:50|||||||||3
1627060260000|2021-07-23 17:11:00|7348.1|7345.3|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|26
1627060270000|2021-07-23 17:11:10|7348|7345.2|7347.1|7344.3|7348|7345.2|7347.1|7344.3|3
1627060280000|2021-07-23 17:11:20|||||||||3
1627060290000|2021-07-23 17:11:30|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|10
1627060300000|2021-07-23 17:11:40|7346.5|7343.7|7345.6|7342.8|7346.5|7343.7|7345.6|7342.8|42
1627060310000|2021-07-23 17:11:50|7346|7343.2|7346|7343.2|7346|7343.2|7346|7343.2|3
1627060320000|2021-07-23 17:12:00|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7345.6|7342.8|17
1627060330000|2021-07-23 17:12:10|||||||||6
1627060340000|2021-07-23 17:12:20|||||||||1
1627060350000|2021-07-23 17:12:30|7345.3|7342.5|7344.6|7341.8|7345.3|7342.5|7344.1|7341.3|10
1627060360000|2021-07-23 17:12:40|7344.7|7341.9|7346|7343.2|7346.1|7343.3|7344.7|7341.9|4
1627060370000|2021-07-23 17:12:50|7345.5|7342.7|7345.6|7342.8|7346|7343.2|7345.1|7342.3|1
1627060380000|2021-07-23 17:13:00|||||||||2
1627060390000|2021-07-23 17:13:10|7345.7|7342.9|7346.1|7343.3|7346.1|7343.3|7345.7|7342.9|1
1627060400000|2021-07-23 17:13:20|7346|7343.2|7346.1|7343.3|7346.1|7343.3|7346|7343.2|0
1627060410000|2021-07-23 17:13:30|7346|7343.2|7346.1|7343.3|7346.1|7343.3|7346|7343.2|6
1627060420000|2021-07-23 17:13:40|7347.1|7344.3|7346.5|7343.7|7347.1|7344.3|7346.2|7343.4|6
1627060430000|2021-07-23 17:13:50|7346.2|7343.4|7345.1|7342.3|7346.6|7343.8|7345.1|7342.3|3
1627060440000|2021-07-23 17:14:00|7344.1|7341.3|7344.1|7341.3|7345.1|7342.3|7344.1|7341.3|3
1627060450000|2021-07-23 17:14:10|7344.6|7341.8|7344.1|7341.3|7344.6|7341.8|7344.1|7341.3|3
1627060460000|2021-07-23 17:14:20|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7344.1|7341.3|5
1627060470000|2021-07-23 17:14:30|||||||||7
1627060480000|2021-07-23 17:14:40|7344.6|7341.8|7344.5|7341.7|7344.6|7341.8|7344.5|7341.7|12
1627060490000|2021-07-23 17:14:50|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.1|7341.3|2
1627060500000|2021-07-23 17:15:00|7344.1|7341.3|7344.2|7341.4|7344.6|7341.8|7344.1|7341.3|1
1627060510000|2021-07-23 17:15:10|7344.6|7341.8|7345.6|7342.8|7346.1|7343.3|7344.6|7341.8|10
1627060520000|2021-07-23 17:15:20|7345.5|7342.7|7345.6|7342.8|7345.6|7342.8|7345.1|7342.3|2
1627060530000|2021-07-23 17:15:30|7346.1|7343.3|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|4
1627060540000|2021-07-23 17:15:40|7347.6|7344.8|7347.1|7344.3|7347.6|7344.8|7347.1|7344.3|9
1627060550000|2021-07-23 17:15:50|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|3
1627060560000|2021-07-23 17:16:00|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|5
1627060570000|2021-07-23 17:16:10|7346|7343.2|7346|7343.2|7346.1|7343.3|7346|7343.2|1
1627060580000|2021-07-23 17:16:20|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|1
1627060590000|2021-07-23 17:16:30|||||||||5
1627060600000|2021-07-23 17:16:40|||||||||3
1627060610000|2021-07-23 17:16:50|7346.5|7343.7|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|16
1627060620000|2021-07-23 17:17:00|7346.5|7343.7|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|1
1627060630000|2021-07-23 17:17:10|7346.1|7343.3|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|1
1627060640000|2021-07-23 17:17:20|7346.1|7343.3|7346.1|7343.3|7346.6|7343.8|7346.1|7343.3|31
1627060650000|2021-07-23 17:17:30|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|4
1627060660000|2021-07-23 17:17:40|7346.6|7343.8|7348.1|7345.3|7348.1|7345.3|7346.6|7343.8|27
1627060670000|2021-07-23 17:17:50|7348.6|7345.8|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|1
1627060680000|2021-07-23 17:18:00|7348|7345.2|7348.1|7345.3|7348.1|7345.3|7348|7345.2|7
1627060690000|2021-07-23 17:18:10|7348|7345.2|7348.6|7345.8|7348.6|7345.8|7348|7345.2|51
1627060700000|2021-07-23 17:18:20|7348.7|7345.9|7349.1|7346.3|7349.1|7346.3|7348.7|7345.9|2
1627060710000|2021-07-23 17:18:30|7349|7346.2|7349.1|7346.3|7349.1|7346.3|7349|7346.2|42
1627060720000|2021-07-23 17:18:40|||||||||1
1627060730000|2021-07-23 17:18:50|7349.6|7346.8|7349.9|7347.1|7350.1|7347.3|7349.6|7346.8|18
1627060740000|2021-07-23 17:19:00|7349.5|7346.7|7350.1|7347.3|7350.1|7347.3|7349.5|7346.7|1
1627060750000|2021-07-23 17:19:10|7349.3|7346.5|7349.1|7346.3|7349.3|7346.5|7349.1|7346.3|23
1627060760000|2021-07-23 17:19:20|7349.2|7346.4|7347|7344.2|7349.2|7346.4|7346|7343.2|192
1627060770000|2021-07-23 17:19:30|7346.1|7343.3|7346.5|7343.7|7346.5|7343.7|7346.1|7343.3|4
1627060780000|2021-07-23 17:19:40|7347|7344.2|7346.9|7344.1|7347|7344.2|7346.9|7344.1|45
1627060790000|2021-07-23 17:19:50|7347.1|7344.3|7346.5|7343.7|7347.1|7344.3|7346.5|7343.7|27
1627060800000|2021-07-23 17:20:00|7346.1|7343.3|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|7
1627060810000|2021-07-23 17:20:10|7347|7344.2|7346.5|7343.7|7347|7344.2|7346.5|7343.7|41
1627060820000|2021-07-23 17:20:20|||||||||2
1627060830000|2021-07-23 17:20:30|7346.1|7343.3|7346|7343.2|7346.5|7343.7|7345.9|7343.1|28
1627060840000|2021-07-23 17:20:40|7346.1|7343.3|7347.6|7344.8|7348|7345.2|7346.1|7343.3|7
1627060850000|2021-07-23 17:20:50|7347.5|7344.7|7346.6|7343.8|7347.5|7344.7|7346.6|7343.8|1
1627060860000|2021-07-23 17:21:00|7346.5|7343.7|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|3
1627060870000|2021-07-23 17:21:10|7346.7|7343.9|7347.1|7344.3|7348|7345.2|7346.7|7343.9|4
1627060880000|2021-07-23 17:21:20|7345.9|7343.1|7345.1|7342.3|7345.9|7343.1|7345.1|7342.3|19
1627060890000|2021-07-23 17:21:30|7344.1|7341.3|7343.1|7340.3|7344.1|7341.3|7343|7340.2|56
1627060900000|2021-07-23 17:21:40|7343.5|7340.7|7342.9|7340.1|7343.5|7340.7|7340.9|7338.1|73
1627060910000|2021-07-23 17:21:50|7342.5|7339.7|7343.4|7340.6|7343.4|7340.6|7342.4|7339.6|20
1627060920000|2021-07-23 17:22:00|7343|7340.2|7343.4|7340.6|7343.4|7340.6|7343|7340.2|4
1627060930000|2021-07-23 17:22:10|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|3
1627060940000|2021-07-23 17:22:20|7343.4|7340.6|7343.9|7341.1|7343.9|7341.1|7342.9|7340.1|14
1627060950000|2021-07-23 17:22:30|7343.5|7340.7|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|105
1627060960000|2021-07-23 17:22:40|7343|7340.2|7342.5|7339.7|7343.9|7341.1|7342|7339.2|10
1627060970000|2021-07-23 17:22:50|7342.1|7339.3|7343.1|7340.3|7343.1|7340.3|7341.6|7338.8|6
1627060980000|2021-07-23 17:23:00|7343.5|7340.7|7344.1|7341.3|7344.9|7342.1|7343.5|7340.7|19
1627060990000|2021-07-23 17:23:10|7343.9|7341.1|7344|7341.2|7344.1|7341.3|7343.9|7341.1|4
1627061000000|2021-07-23 17:23:20|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|2
1627061010000|2021-07-23 17:23:30|||||||||3
1627061020000|2021-07-23 17:23:40|7344|7341.2|7343.9|7341.1|7344.1|7341.3|7343.9|7341.1|2
1627061030000|2021-07-23 17:23:50|7343.1|7340.3|7344.1|7341.3|7344.1|7341.3|7343|7340.2|13
1627061040000|2021-07-23 17:24:00|7343.9|7341.1|7343.5|7340.7|7343.9|7341.1|7343|7340.2|27
1627061050000|2021-07-23 17:24:10|7344|7341.2|7344.5|7341.7|7344.5|7341.7|7344|7341.2|1
1627061060000|2021-07-23 17:24:20|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|2
1627061070000|2021-07-23 17:24:30|7345|7342.2|7345|7342.2|7345|7342.2|7344.9|7342.1|3
1627061080000|2021-07-23 17:24:40|7344.9|7342.1|7345.9|7343.1|7345.9|7343.1|7344.9|7342.1|14
1627061090000|2021-07-23 17:24:50|7346|7343.2|7345.5|7342.7|7346|7343.2|7345.4|7342.6|15
1627061100000|2021-07-23 17:25:00|7345.9|7343.1|7346|7343.2|7346|7343.2|7345.9|7343.1|1
1627061110000|2021-07-23 17:25:10|7346.9|7344.1|7347.4|7344.6|7347.4|7344.6|7346.9|7344.1|5
1627061120000|2021-07-23 17:25:20|7346.9|7344.1|7346.9|7344.1|7347.1|7344.3|7346.9|7344.1|8
1627061130000|2021-07-23 17:25:30|7346.8|7344|7346|7343.2|7346.8|7344|7346|7343.2|0
1627061140000|2021-07-23 17:25:40|7346.5|7343.7|7347|7344.2|7347|7344.2|7346.5|7343.7|2
1627061150000|2021-07-23 17:25:50|7346.9|7344.1|7347.1|7344.3|7348|7345.2|7346.9|7344.1|7
1627061160000|2021-07-23 17:26:00|7347.5|7344.7|7348|7345.2|7348|7345.2|7347.5|7344.7|2
1627061170000|2021-07-23 17:26:10|7347.9|7345.1|7347.5|7344.7|7347.9|7345.1|7347.5|7344.7|0
1627061180000|2021-07-23 17:26:20|7347|7344.2|7347|7344.2|7347.1|7344.3|7347|7344.2|1
1627061190000|2021-07-23 17:26:30|7347.1|7344.3|7347.5|7344.7|7347.5|7344.7|7347.1|7344.3|3
1627061200000|2021-07-23 17:26:40|7347.6|7344.8|7348|7345.2|7348|7345.2|7347.6|7344.8|0
1627061210000|2021-07-23 17:26:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|1
1627061220000|2021-07-23 17:27:00|7348.9|7346.1|7349.1|7346.3|7349.1|7346.3|7348.9|7346.1|1
1627061230000|2021-07-23 17:27:10|7349|7346.2|7349|7346.2|7349|7346.2|7349|7346.2|4
1627061240000|2021-07-23 17:27:20|7349.1|7346.3|7349.9|7347.1|7349.9|7347.1|7349.1|7346.3|3
1627061250000|2021-07-23 17:27:30|7349.5|7346.7|7349.1|7346.3|7350|7347.2|7349.1|7346.3|5
1627061260000|2021-07-23 17:27:40|7348.9|7346.1|7348.1|7345.3|7348.9|7346.1|7348|7345.2|16
1627061270000|2021-07-23 17:27:50|7348|7345.2|7348|7345.2|7348|7345.2|7348|7345.2|5
1627061280000|2021-07-23 17:28:00|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|0
1627061290000|2021-07-23 17:28:10|7348.9|7346.1|7350|7347.2|7350.1|7347.3|7348.9|7346.1|12
1627061300000|2021-07-23 17:28:20|||||||||5
1627061310000|2021-07-23 17:28:30|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|1
1627061320000|2021-07-23 17:28:40|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|9
1627061330000|2021-07-23 17:28:50|7349.9|7347.1|7349.1|7346.3|7349.9|7347.1|7348.1|7345.3|6
1627061340000|2021-07-23 17:29:00|7349.5|7346.7|7348.5|7345.7|7349.5|7346.7|7348.5|7345.7|13
1627061360000|2021-07-23 17:29:20|||||||||8
1627061370000|2021-07-23 17:29:30|7348.9|7346.1|7348.5|7345.7|7349.1|7346.3|7348.5|7345.7|6
1627061380000|2021-07-23 17:29:40|7348.6|7345.8|7349|7346.2|7349|7346.2|7348.5|7345.7|0
1627061390000|2021-07-23 17:29:50|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|1
1627061400000|2021-07-23 17:30:00|7350|7347.2|7350.1|7347.3|7350.1|7347.3|7350|7347.2|8
1627061410000|2021-07-23 17:30:10|7350|7347.2|7349.1|7346.3|7350.1|7347.3|7349.1|7346.3|34
1627061420000|2021-07-23 17:30:20|7349|7346.2|7349.1|7346.3|7349.1|7346.3|7348.9|7346.1|2
1627061430000|2021-07-23 17:30:30|7348.6|7345.8|7349|7346.2|7349|7346.2|7348.5|7345.7|12
1627061440000|2021-07-23 17:30:40|7349.1|7346.3|7349.6|7346.8|7350|7347.2|7349|7346.2|5
1627061450000|2021-07-23 17:30:50|7349.5|7346.7|7350|7347.2|7350|7347.2|7349.5|7346.7|1
1627061460000|2021-07-23 17:31:00|7350.1|7347.3|7351.5|7348.7|7351.5|7348.7|7350.1|7347.3|1
1627061470000|2021-07-23 17:31:10|7352|7349.2|7351.6|7348.8|7352|7349.2|7351.6|7348.8|26
1627061480000|2021-07-23 17:31:20|7351.1|7348.3|7350.9|7348.1|7351.1|7348.3|7350.9|7348.1|12
1627061490000|2021-07-23 17:31:30|7350.5|7347.7|7351.1|7348.3|7351.1|7348.3|7350.5|7347.7|3
1627061500000|2021-07-23 17:31:40|7352|7349.2|7352.1|7349.3|7352.1|7349.3|7351.1|7348.3|77
1627061510000|2021-07-23 17:31:50|7351.1|7348.3|7352.1|7349.3|7352.1|7349.3|7351.1|7348.3|10
1627061520000|2021-07-23 17:32:00|7352|7349.2|7350.5|7347.7|7352|7349.2|7350.5|7347.7|5
1627061530000|2021-07-23 17:32:10|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7350.5|7347.7|0
1627061540000|2021-07-23 17:32:20|7350.1|7347.3|7352|7349.2|7352|7349.2|7350.1|7347.3|26
1627061550000|2021-07-23 17:32:30|7352.1|7349.3|7351.5|7348.7|7352.1|7349.3|7351.5|7348.7|45
1627061560000|2021-07-23 17:32:40|7351.1|7348.3|7351.1|7348.3|7351.9|7349.1|7350.6|7347.8|15
1627061570000|2021-07-23 17:32:50|||||||||4
1627061580000|2021-07-23 17:33:00|7351|7348.2|7351.1|7348.3|7351.1|7348.3|7351|7348.2|7
1627061590000|2021-07-23 17:33:10|7351|7348.2|7350.6|7347.8|7351.1|7348.3|7350.1|7347.3|15
1627061600000|2021-07-23 17:33:20|7351|7348.2|7351.1|7348.3|7351.1|7348.3|7351|7348.2|5
1627061610000|2021-07-23 17:33:30|7351|7348.2|7351.1|7348.3|7351.1|7348.3|7351|7348.2|8
1627061620000|2021-07-23 17:33:40|7352.1|7349.3|7352.9|7350.1|7353.1|7350.3|7352.1|7349.3|54
1627061630000|2021-07-23 17:33:50|7352.5|7349.7|7353|7350.2|7353.1|7350.3|7352|7349.2|4
1627061640000|2021-07-23 17:34:00|7353.1|7350.3|7352.6|7349.8|7355.5|7352.7|7352.5|7349.7|94
1627061650000|2021-07-23 17:34:10|7353|7350.2|7352.6|7349.8|7353|7350.2|7351.1|7348.3|17
1627061660000|2021-07-23 17:34:20|7353|7350.2|7353.6|7350.8|7353.6|7350.8|7353|7350.2|29
1627061670000|2021-07-23 17:34:30|7353.5|7350.7|7353.6|7350.8|7354.1|7351.3|7353.5|7350.7|4
1627061680000|2021-07-23 17:34:40|7354.1|7351.3|7353.6|7350.8|7354.1|7351.3|7353.1|7350.3|37
1627061690000|2021-07-23 17:34:50|7354.1|7351.3|7353.6|7350.8|7355|7352.2|7353.5|7350.7|17
1627061700000|2021-07-23 17:35:00|7353.5|7350.7|7352.6|7349.8|7354.1|7351.3|7352.6|7349.8|148
1627061710000|2021-07-23 17:35:10|7352.2|7349.4|7351.6|7348.8|7352.2|7349.4|7351.6|7348.8|21
1627061720000|2021-07-23 17:35:20|7351.2|7348.4|7349.6|7346.8|7351.2|7348.4|7349.1|7346.3|12
1627061730000|2021-07-23 17:35:30|7349.7|7346.9|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|8
1627061740000|2021-07-23 17:35:40|7349.1|7346.3|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|16
1627061750000|2021-07-23 17:35:50|7349.6|7346.8|7350.1|7347.3|7350.6|7347.8|7349.6|7346.8|10
1627061760000|2021-07-23 17:36:00|7350.6|7347.8|7349.2|7346.4|7350.6|7347.8|7349.2|7346.4|27
1627061770000|2021-07-23 17:36:10|7350.1|7347.3|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|7
1627061780000|2021-07-23 17:36:20|7350.1|7347.3|7347.1|7344.3|7350.1|7347.3|7347.1|7344.3|25
1627061790000|2021-07-23 17:36:30|7348.1|7345.3|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|12
1627061800000|2021-07-23 17:36:40|7347.9|7345.1|7346.1|7343.3|7347.9|7345.1|7345.1|7342.3|36
1627061810000|2021-07-23 17:36:50|7346|7343.2|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|109
1627061820000|2021-07-23 17:37:00|7346.1|7343.3|7346.5|7343.7|7346.6|7343.8|7345.2|7342.4|20
1627061830000|2021-07-23 17:37:10|7346|7343.2|7345|7342.2|7346|7343.2|7344|7341.2|18
1627061840000|2021-07-23 17:37:20|7345.1|7342.3|7345|7342.2|7345.1|7342.3|7345|7342.2|1
1627061850000|2021-07-23 17:37:30|7345.1|7342.3|7345.5|7342.7|7345.6|7342.8|7345|7342.2|175
1627061860000|2021-07-23 17:37:40|7345.9|7343.1|7346|7343.2|7346.5|7343.7|7345.9|7343.1|7
1627061870000|2021-07-23 17:37:50|7345.9|7343.1|7344.5|7341.7|7346|7343.2|7344.5|7341.7|25
1627061880000|2021-07-23 17:38:00|7345|7342.2|7344.5|7341.7|7345|7342.2|7344.1|7341.3|14
1627061890000|2021-07-23 17:38:10|7344.6|7341.8|7342.5|7339.7|7345|7342.2|7342.5|7339.7|18
1627061900000|2021-07-23 17:38:20|7342|7339.2|7343|7340.2|7343|7340.2|7341|7338.2|18
1627061910000|2021-07-23 17:38:30|7342.9|7340.1|7342.5|7339.7|7342.9|7340.1|7342.5|7339.7|1
1627061920000|2021-07-23 17:38:40|||||||||1
1627061930000|2021-07-23 17:38:50|||||||||4
1627061940000|2021-07-23 17:39:00|7342.4|7339.6|7343|7340.2|7343|7340.2|7341.5|7338.7|8
1627061950000|2021-07-23 17:39:10|7342|7339.2|7344|7341.2|7344|7341.2|7342|7339.2|8
1627061960000|2021-07-23 17:39:20|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|10
1627061970000|2021-07-23 17:39:30|7344|7341.2|7344|7341.2|7344|7341.2|7343.9|7341.1|5
1627061980000|2021-07-23 17:39:40|7343.5|7340.7|7344|7341.2|7345|7342.2|7343.5|7340.7|13
1627061990000|2021-07-23 17:39:50|7345|7342.2|7345|7342.2|7345|7342.2|7345|7342.2|11
1627062010000|2021-07-23 17:40:10|7345.9|7343.1|7345.9|7343.1|7346.4|7343.6|7345|7342.2|9
1627062020000|2021-07-23 17:40:20|7346|7343.2|7346|7343.2|7346|7343.2|7345.5|7342.7|7
1627062030000|2021-07-23 17:40:30|7345.5|7342.7|7345.9|7343.1|7346|7343.2|7345.5|7342.7|10
1627062040000|2021-07-23 17:40:40|7345.5|7342.7|7346|7343.2|7346|7343.2|7345.5|7342.7|22
1627062050000|2021-07-23 17:40:50|||||||||5
1627062060000|2021-07-23 17:41:00|7346.5|7343.7|7346.5|7343.7|7347|7344.2|7346.5|7343.7|9
1627062070000|2021-07-23 17:41:10|7346|7343.2|7346|7343.2|7346.5|7343.7|7346|7343.2|3
1627062080000|2021-07-23 17:41:20|7346.9|7344.1|7346.3|7343.5|7346.9|7344.1|7346.3|7343.5|1
1627062090000|2021-07-23 17:41:30|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|0
1627062100000|2021-07-23 17:41:40|7345|7342.2|7344.9|7342.1|7345|7342.2|7344.9|7342.1|5
1627062110000|2021-07-23 17:41:50|7345|7342.2|7345|7342.2|7345|7342.2|7345|7342.2|0
1627062120000|2021-07-23 17:42:00|7345.4|7342.6|7343.9|7341.1|7345.4|7342.6|7343.9|7341.1|9
1627062130000|2021-07-23 17:42:10|7343|7340.2|7343.9|7341.1|7344|7341.2|7343|7340.2|69
1627062140000|2021-07-23 17:42:20|7343.4|7340.6|7342.5|7339.7|7343.5|7340.7|7342.5|7339.7|7
1627062150000|2021-07-23 17:42:30|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.4|7339.6|10
1627062160000|2021-07-23 17:42:40|7343|7340.2|7342.9|7340.1|7343|7340.2|7342.9|7340.1|5
1627062170000|2021-07-23 17:42:50|7343|7340.2|7343|7340.2|7343|7340.2|7343|7340.2|1
1627062180000|2021-07-23 17:43:00|7344|7341.2|7344|7341.2|7344|7341.2|7343.8|7341|17
1627062190000|2021-07-23 17:43:10|7344.4|7341.6|7343.9|7341.1|7344.9|7342.1|7343.5|7340.7|8
1627062200000|2021-07-23 17:43:20|7343.8|7341|7345.9|7343.1|7345.9|7343.1|7343.5|7340.7|57
1627062210000|2021-07-23 17:43:30|7345.8|7343|7346.8|7344|7346.9|7344.1|7344.5|7341.7|16
1627062220000|2021-07-23 17:43:40|7346|7343.2|7344.9|7342.1|7346.3|7343.5|7344.9|7342.1|5
1627062230000|2021-07-23 17:43:50|7345.7|7342.9|7347|7344.2|7347|7344.2|7345|7342.2|27
1627062240000|2021-07-23 17:44:00|7346.5|7343.7|7346|7343.2|7346.5|7343.7|7346|7343.2|26
1627062250000|2021-07-23 17:44:10|7346.9|7344.1|7347|7344.2|7347|7344.2|7346|7343.2|34
1627062260000|2021-07-23 17:44:20|7346|7343.2|7346|7343.2|7346|7343.2|7345.5|7342.7|15
1627062270000|2021-07-23 17:44:30|7346.5|7343.7|7347|7344.2|7347.9|7345.1|7346|7343.2|158
1627062280000|2021-07-23 17:44:40|7347.9|7345.1|7348.9|7346.1|7349|7346.2|7347|7344.2|36
1627062290000|2021-07-23 17:44:50|7349|7346.2|7350.5|7347.7|7350.9|7348.1|7349|7346.2|17
1627062300000|2021-07-23 17:45:00|7351|7348.2|7349.9|7347.1|7351.5|7348.7|7349|7346.2|24
1627062310000|2021-07-23 17:45:10|7350|7347.2|7351|7348.2|7351.5|7348.7|7350|7347.2|11
1627062320000|2021-07-23 17:45:20|7351.4|7348.6|7350.4|7347.6|7351.5|7348.7|7350.4|7347.6|57
1627062330000|2021-07-23 17:45:30|7350.9|7348.1|7351|7348.2|7352|7349.2|7350.9|7348.1|8
1627062340000|2021-07-23 17:45:40|7351.4|7348.6|7349.9|7347.1|7351.4|7348.6|7349.9|7347.1|10
1627062350000|2021-07-23 17:45:50|7349.5|7346.7|7348.4|7345.6|7349.5|7346.7|7348.4|7345.6|64
1627062360000|2021-07-23 17:46:00|7348.9|7346.1|7348.9|7346.1|7349.3|7346.5|7348.4|7345.6|14
1627062370000|2021-07-23 17:46:10|7349.9|7347.1|7349.4|7346.6|7349.9|7347.1|7348.9|7346.1|128
1627062380000|2021-07-23 17:46:20|7349.9|7347.1|7349.4|7346.6|7349.9|7347.1|7349.4|7346.6|5
1627062390000|2021-07-23 17:46:30|7349.5|7346.7|7349.9|7347.1|7350|7347.2|7349.5|7346.7|21
1627062400000|2021-07-23 17:46:40|||||||||21
1627062410000|2021-07-23 17:46:50|7350.9|7348.1|7350.9|7348.1|7351|7348.2|7350.4|7347.6|18
1627062420000|2021-07-23 17:47:00|7350.4|7347.6|7349.9|7347.1|7350.4|7347.6|7349.9|7347.1|12
1627062440000|2021-07-23 17:47:20|7348.9|7346.1|7346.9|7344.1|7348.9|7346.1|7346.9|7344.1|16
1627062450000|2021-07-23 17:47:30|7347|7344.2|7346.9|7344.1|7347|7344.2|7346.9|7344.1|18
1627062460000|2021-07-23 17:47:40|7347|7344.2|7346|7343.2|7347.9|7345.1|7346|7343.2|16
1627062470000|2021-07-23 17:47:50|7346.4|7343.6|7345.9|7343.1|7346.4|7343.6|7345.9|7343.1|8
1627062480000|2021-07-23 17:48:00|7346|7343.2|7344.9|7342.1|7346|7343.2|7344.9|7342.1|13
1627062490000|2021-07-23 17:48:10|7345|7342.2|7345.9|7343.1|7346|7343.2|7344.9|7342.1|5
1627062500000|2021-07-23 17:48:20|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.9|7342.1|48
1627062510000|2021-07-23 17:48:30|7345|7342.2|7344.9|7342.1|7345|7342.2|7344.5|7341.7|10
1627062520000|2021-07-23 17:48:40|7345|7342.2|7344.9|7342.1|7345|7342.2|7344.9|7342.1|6
1627062530000|2021-07-23 17:48:50|7344|7341.2|7345.5|7342.7|7345.9|7343.1|7343.9|7341.1|17
1627062540000|2021-07-23 17:49:00|7345.9|7343.1|7345.5|7342.7|7345.9|7343.1|7345.4|7342.6|4
1627062550000|2021-07-23 17:49:10|7345.4|7342.6|7345.9|7343.1|7346.4|7343.6|7345|7342.2|15
1627062560000|2021-07-23 17:49:20|7345.4|7342.6|7345.5|7342.7|7345.5|7342.7|7345|7342.2|8
1627062570000|2021-07-23 17:49:30|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|26
1627062580000|2021-07-23 17:49:40|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|2
1627062590000|2021-07-23 17:49:50|7346|7343.2|7345.9|7343.1|7346.4|7343.6|7345.9|7343.1|15
1627062600000|2021-07-23 17:50:00|7346.4|7343.6|7347.9|7345.1|7347.9|7345.1|7346.4|7343.6|12
1627062610000|2021-07-23 17:50:10|7347.4|7344.6|7348.9|7346.1|7349|7346.2|7347.4|7344.6|16
1627062620000|2021-07-23 17:50:20|||||||||17
1627062630000|2021-07-23 17:50:30|||||||||4
1627062640000|2021-07-23 17:50:40|||||||||7
1627062650000|2021-07-23 17:50:50|||||||||14
1627062660000|2021-07-23 17:51:00|7349|7346.2|7348.9|7346.1|7349.4|7346.6|7348.9|7346.1|13
1627062680000|2021-07-23 17:51:20|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|356
1627062690000|2021-07-23 17:51:30|7349.9|7347.1|7348|7345.2|7349.9|7347.1|7348|7345.2|37
1627062700000|2021-07-23 17:51:40|7348.5|7345.7|7348|7345.2|7348.5|7345.7|7348|7345.2|0
1627062710000|2021-07-23 17:51:50|7347.5|7344.7|7347.6|7344.8|7347.6|7344.8|7347|7344.2|18
1627062720000|2021-07-23 17:52:00|7348|7345.2|7347|7344.2|7348|7345.2|7347|7344.2|40
1627062730000|2021-07-23 17:52:10|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.6|7343.8|39
1627062740000|2021-07-23 17:52:20|7347|7344.2|7348.4|7345.6|7348.4|7345.6|7347|7344.2|4
1627062750000|2021-07-23 17:52:30|7347.9|7345.1|7348.4|7345.6|7348.4|7345.6|7347.9|7345.1|5
1627062760000|2021-07-23 17:52:40|7347|7344.2|7347.1|7344.3|7347.2|7344.4|7347|7344.2|81
1627062770000|2021-07-23 17:52:50|7347.2|7344.4|7347|7344.2|7347.2|7344.4|7347|7344.2|6
1627062780000|2021-07-23 17:53:00|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.5|7343.7|22
1627062790000|2021-07-23 17:53:10|7346.5|7343.7|7347|7344.2|7347|7344.2|7346.5|7343.7|22
1627062800000|2021-07-23 17:53:20|7348|7345.2|7349|7346.2|7349|7346.2|7348|7345.2|19
1627062830000|2021-07-23 17:53:50|7349.4|7346.6|7350|7347.2|7350|7347.2|7349.4|7346.6|13
1627062840000|2021-07-23 17:54:00|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|10
1627062850000|2021-07-23 17:54:10|7349.7|7346.9|7349.5|7346.7|7350.2|7347.4|7349.1|7346.3|554
1627062860000|2021-07-23 17:54:20|7349.1|7346.3|7348|7345.2|7349.1|7346.3|7347.4|7344.6|339
1627062870000|2021-07-23 17:54:30|7347.9|7345.1|7347.4|7344.6|7347.9|7345.1|7346.9|7344.1|20
1627062880000|2021-07-23 17:54:40|7346.9|7344.1|7348.4|7345.6|7348.4|7345.6|7346.9|7344.1|0
1627062900000|2021-07-23 17:55:00|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.4|7344.6|1
1627062910000|2021-07-23 17:55:10|7348|7345.2|7347.4|7344.6|7348|7345.2|7347.4|7344.6|0
1627062920000|2021-07-23 17:55:20|7347.3|7344.5|7346.8|7344|7347.3|7344.5|7346.8|7344|0
1627062930000|2021-07-23 17:55:30|7346.9|7344.1|7346.8|7344|7347.4|7344.6|7346.8|7344|1
1627062940000|2021-07-23 17:55:40|7346|7343.2|7345.4|7342.6|7346|7343.2|7344.4|7341.6|165
1627062950000|2021-07-23 17:55:50|7345.3|7342.5|7345.9|7343.1|7345.9|7343.1|7345.3|7342.5|9
1627062960000|2021-07-23 17:56:00|7346.3|7343.5|7345.8|7343|7346.4|7343.6|7345.8|7343|2
1627062970000|2021-07-23 17:56:10|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|1
1627062980000|2021-07-23 17:56:20|7345.8|7343|7345.9|7343.1|7346|7343.2|7344.8|7342|138
1627063010000|2021-07-23 17:56:50|7346|7343.2|7346.3|7343.5|7346.4|7343.6|7346|7343.2|1
1627063020000|2021-07-23 17:57:00|7345.8|7343|7345.4|7342.6|7345.8|7343|7344.9|7342.1|1
1627063030000|2021-07-23 17:57:10|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.9|7342.1|2
1627063040000|2021-07-23 17:57:20|7343.9|7341.1|7344.9|7342.1|7345.4|7342.6|7343.4|7340.6|41
1627063050000|2021-07-23 17:57:30|7344.4|7341.6|7343.4|7340.6|7344.4|7341.6|7343.4|7340.6|20
1627063060000|2021-07-23 17:57:40|7343.9|7341.1|7343.5|7340.7|7343.9|7341.1|7343|7340.2|24
1627063070000|2021-07-23 17:57:50|7343.8|7341|7343.9|7341.1|7344.4|7341.6|7343.8|7341|2
1627063080000|2021-07-23 17:58:00|7344|7341.2|7343.9|7341.1|7344|7341.2|7343.9|7341.1|22
1627063090000|2021-07-23 17:58:10|7344|7341.2|7343.9|7341.1|7344|7341.2|7343.9|7341.1|3
1627063100000|2021-07-23 17:58:20|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|2
1627063110000|2021-07-23 17:58:30|7344.4|7341.6|7344.5|7341.7|7345.4|7342.6|7344.4|7341.6|20
1627063120000|2021-07-23 17:58:40|7344.8|7342|7345.4|7342.6|7345.4|7342.6|7344.8|7342|0
1627063130000|2021-07-23 17:58:50|7345.9|7343.1|7345|7342.2|7345.9|7343.1|7344.9|7342.1|14
1627063140000|2021-07-23 17:59:00|7345.5|7342.7|7346.9|7344.1|7346.9|7344.1|7345.5|7342.7|5
1627063150000|2021-07-23 17:59:10|7346.8|7344|7347.4|7344.6|7347.9|7345.1|7346.8|7344|10
1627063160000|2021-07-23 17:59:20|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.8|7345|1
1627063170000|2021-07-23 17:59:30|7348.4|7345.6|7348.8|7346|7348.9|7346.1|7347.8|7345|31
1627063180000|2021-07-23 17:59:40|7347.9|7345.1|7347.8|7345|7347.9|7345.1|7347.8|7345|6
1627063190000|2021-07-23 17:59:50|7348|7345.2|7348.4|7345.6|7348.4|7345.6|7347.8|7345|26
1627063200000|2021-07-23 18:00:00|7348.3|7345.5|7345.9|7343.1|7348.4|7345.6|7345.8|7343|35
1627063210000|2021-07-23 18:00:10|7346.3|7343.5|7346.8|7344|7346.8|7344|7346.3|7343.5|7
1627063220000|2021-07-23 18:00:20|7346|7343.2|7345.9|7343.1|7346.4|7343.6|7345.8|7343|3
1627063230000|2021-07-23 18:00:30|7346.3|7343.5|7347.4|7344.6|7347.4|7344.6|7345.9|7343.1|2
1627063240000|2021-07-23 18:00:40|7347.3|7344.5|7345.9|7343.1|7347.3|7344.5|7345.8|7343|16
1627063250000|2021-07-23 18:00:50|7345.8|7343|7346|7343.2|7346|7343.2|7345.8|7343|15
1627063260000|2021-07-23 18:01:00|7346.9|7344.1|7347|7344.2|7347|7344.2|7346.8|7344|0
1627063270000|2021-07-23 18:01:10|7346.4|7343.6|7344.4|7341.6|7346.9|7344.1|7343.9|7341.1|115
1627063280000|2021-07-23 18:01:20|7344.8|7342|7342|7339.2|7344.8|7342|7341.9|7339.1|44
1627063290000|2021-07-23 18:01:30|7341.8|7339|7338.9|7336.1|7341.8|7339|7338.8|7336|63
1627063300000|2021-07-23 18:01:40|7338.8|7336|7331.4|7328.6|7338.8|7336|7331.4|7328.6|191
1627063310000|2021-07-23 18:01:50|7331|7328.2|7333.9|7331.1|7333.9|7331.1|7331|7328.2|33
1627063320000|2021-07-23 18:02:00|7333.8|7331|7331.9|7329.1|7333.9|7331.1|7331.8|7329|32
1627063330000|2021-07-23 18:02:10|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7333.3|7330.5|10
1627063340000|2021-07-23 18:02:20|7334|7331.2|7334.8|7332|7335|7332.2|7334|7331.2|88
1627063350000|2021-07-23 18:02:30|7334.4|7331.6|7334.9|7332.1|7335|7332.2|7334.4|7331.6|6
1627063360000|2021-07-23 18:02:40|7334.8|7332|7329.9|7327.1|7334.9|7332.1|7329.4|7326.6|240
1627063370000|2021-07-23 18:02:50|7330|7327.2|7332.8|7330|7332.8|7330|7330|7327.2|27
1627063380000|2021-07-23 18:03:00|7332.3|7329.5|7331.3|7328.5|7332.8|7330|7330.9|7328.1|35
1627063390000|2021-07-23 18:03:10|7331.4|7328.6|7331.3|7328.5|7331.9|7329.1|7331.3|7328.5|30
1627063400000|2021-07-23 18:03:20|7331.4|7328.6|7331.8|7329|7332.8|7330|7331.3|7328.5|79
1627063410000|2021-07-23 18:03:30|7331.9|7329.1|7332.9|7330.1|7332.9|7330.1|7331.8|7329|40
1627063420000|2021-07-23 18:03:40|7332.8|7330|7333.9|7331.1|7334.4|7331.6|7332.4|7329.6|28
1627063430000|2021-07-23 18:03:50|7334.3|7331.5|7335.4|7332.6|7335.4|7332.6|7334.3|7331.5|6
1627063440000|2021-07-23 18:04:00|7336|7333.2|7334.9|7332.1|7336.3|7333.5|7334.9|7332.1|0
1627063450000|2021-07-23 18:04:10|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|39
1627063460000|2021-07-23 18:04:20|7334|7331.2|7336|7333.2|7336|7333.2|7334|7331.2|25
1627063470000|2021-07-23 18:04:30|7335.9|7333.1|7335.8|7333|7336|7333.2|7335.8|7333|4
1627063480000|2021-07-23 18:04:40|7334.9|7332.1|7334.8|7332|7334.9|7332.1|7334.8|7332|0
1627063490000|2021-07-23 18:04:50|7334.9|7332.1|7335.4|7332.6|7335.9|7333.1|7334.5|7331.7|20
1627063500000|2021-07-23 18:05:00|7335.5|7332.7|7337.4|7334.6|7338.8|7336|7335.4|7332.6|77
1627063510000|2021-07-23 18:05:10|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|13
1627063520000|2021-07-23 18:05:20|7337|7334.2|7338.4|7335.6|7338.4|7335.6|7337|7334.2|32
1627063530000|2021-07-23 18:05:30|7338.9|7336.1|7338.8|7336|7339.4|7336.6|7337.8|7335|16
1627063540000|2021-07-23 18:05:40|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|0
1627063550000|2021-07-23 18:05:50|7337.9|7335.1|7339.3|7336.5|7339.8|7337|7337.9|7335.1|26
1627063560000|2021-07-23 18:06:00|7339.4|7336.6|7340.3|7337.5|7340.3|7337.5|7338.4|7335.6|1
1627063570000|2021-07-23 18:06:10|7339.9|7337.1|7339.2|7336.4|7339.9|7337.1|7339.2|7336.4|3
1627063580000|2021-07-23 18:06:20|7338.4|7335.6|7338.8|7336|7338.9|7336.1|7338.4|7335.6|7
1627063590000|2021-07-23 18:06:30|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7338.9|7336.1|1
1627063600000|2021-07-23 18:06:40|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|2
1627063610000|2021-07-23 18:06:50|7339.4|7336.6|7340.3|7337.5|7340.4|7337.6|7338.9|7336.1|4
1627063620000|2021-07-23 18:07:00|7340|7337.2|7340.9|7338.1|7341.8|7339|7340|7337.2|3
1627063630000|2021-07-23 18:07:10|7341.4|7338.6|7341.8|7339|7341.9|7339.1|7341.4|7338.6|19
1627063640000|2021-07-23 18:07:20|7341.4|7338.6|7342.4|7339.6|7342.8|7340|7340.8|7338|37
1627063650000|2021-07-23 18:07:30|7342.8|7340|7342.8|7340|7343.3|7340.5|7342.8|7340|61
1627063660000|2021-07-23 18:07:40|7341.9|7339.1|7342.4|7339.6|7343.3|7340.5|7341.9|7339.1|14
1627063670000|2021-07-23 18:07:50|7342|7339.2|7341.8|7339|7342.9|7340.1|7341.8|7339|29
1627063680000|2021-07-23 18:08:00|7342.3|7339.5|7343.8|7341|7343.8|7341|7342.3|7339.5|21
1627063690000|2021-07-23 18:08:10|||||||||19
1627063700000|2021-07-23 18:08:20|7343.4|7340.6|7344|7341.2|7344|7341.2|7343.4|7340.6|8
1627063710000|2021-07-23 18:08:30|7343.9|7341.1|7344.4|7341.6|7344.8|7342|7343.9|7341.1|15
1627063720000|2021-07-23 18:08:40|7344.9|7342.1|7345.3|7342.5|7345.4|7342.6|7344.9|7342.1|37
1627063730000|2021-07-23 18:08:50|7345.4|7342.6|7345.4|7342.6|7345.8|7343|7345.4|7342.6|24
1627063740000|2021-07-23 18:09:00|7345|7342.2|7343.4|7340.6|7345|7342.2|7343.4|7340.6|18
1627063750000|2021-07-23 18:09:10|7343.5|7340.7|7344|7341.2|7344|7341.2|7343.4|7340.6|23
1627063760000|2021-07-23 18:09:20|7343.9|7341.1|7343.4|7340.6|7344|7341.2|7343.4|7340.6|17
1627063770000|2021-07-23 18:09:30|7342.4|7339.6|7343.5|7340.7|7343.5|7340.7|7342.4|7339.6|14
1627063780000|2021-07-23 18:09:40|7343.9|7341.1|7343|7340.2|7344|7341.2|7342|7339.2|62
1627063790000|2021-07-23 18:09:50|7343.4|7340.6|7344|7341.2|7345|7342.2|7343.4|7340.6|38
1627063800000|2021-07-23 18:10:00|7344.9|7342.1|7346.1|7343.3|7347.4|7344.6|7344.9|7342.1|560
1627063810000|2021-07-23 18:10:10|7346.6|7343.8|7348.1|7345.3|7348.6|7345.8|7346.6|7343.8|36
1627063820000|2021-07-23 18:10:20|7348|7345.2|7347.6|7344.8|7348.2|7345.4|7347.6|7344.8|33
1627063830000|2021-07-23 18:10:30|7347.7|7344.9|7348.1|7345.3|7348.6|7345.8|7347.7|7344.9|17
1627063840000|2021-07-23 18:10:40|7348.2|7345.4|7350.2|7347.4|7350.2|7347.4|7348.2|7345.4|67
1627063850000|2021-07-23 18:10:50|7350|7347.2|7350|7347.2|7350|7347.2|7349.2|7346.4|60
1627063860000|2021-07-23 18:11:00|7350.2|7347.4|7348.6|7345.8|7350.2|7347.4|7348.2|7345.4|17
1627063870000|2021-07-23 18:11:10|7348.2|7345.4|7348.6|7345.8|7349.2|7346.4|7348.1|7345.3|31
1627063880000|2021-07-23 18:11:20|7348.2|7345.4|7348.7|7345.9|7349.2|7346.4|7348.1|7345.3|140
1627063890000|2021-07-23 18:11:30|7349.1|7346.3|7350.2|7347.4|7351.1|7348.3|7349.1|7346.3|20
1627063900000|2021-07-23 18:11:40|7350.6|7347.8|7351.2|7348.4|7351.2|7348.4|7350.6|7347.8|30
1627063910000|2021-07-23 18:11:50|7351.3|7348.5|7351.2|7348.4|7352.1|7349.3|7350.2|7347.4|79
1627063920000|2021-07-23 18:12:00|7351.6|7348.8|7350.1|7347.3|7351.6|7348.8|7349.6|7346.8|41
1627063930000|2021-07-23 18:12:10|7350.2|7347.4|7349.7|7346.9|7350.2|7347.4|7349.2|7346.4|32
1627063940000|2021-07-23 18:12:20|7349.6|7346.8|7352.1|7349.3|7352.1|7349.3|7349.6|7346.8|29
1627063950000|2021-07-23 18:12:30|7352.2|7349.4|7351.2|7348.4|7352.2|7349.4|7350.2|7347.4|40
1627063960000|2021-07-23 18:12:40|7351.1|7348.3|7349.7|7346.9|7351.1|7348.3|7348.2|7345.4|58
1627063970000|2021-07-23 18:12:50|7350.2|7347.4|7349.7|7346.9|7350.2|7347.4|7348.7|7345.9|74
1627063980000|2021-07-23 18:13:00|7349.8|7347|7349.2|7346.4|7350.2|7347.4|7347.8|7345|78
1627063990000|2021-07-23 18:13:10|7349.3|7346.5|7348.3|7345.5|7349.7|7346.9|7347.2|7344.4|34
1627064000000|2021-07-23 18:13:20|7348.8|7346|7348.2|7345.4|7348.8|7346|7347.3|7344.5|42
1627064010000|2021-07-23 18:13:30|7347.3|7344.5|7349.2|7346.4|7349.2|7346.4|7347.3|7344.5|39
1627064020000|2021-07-23 18:13:40|7348.8|7346|7347.8|7345|7348.8|7346|7347.3|7344.5|27
1627064030000|2021-07-23 18:13:50|7348.2|7345.4|7348.2|7345.4|7348.3|7345.5|7347.2|7344.4|26
1627064040000|2021-07-23 18:14:00|7347.8|7345|7347.2|7344.4|7348.7|7345.9|7346.8|7344|56
1627064050000|2021-07-23 18:14:10|7346.8|7344|7346.3|7343.5|7346.8|7344|7345.8|7343|17
1627064060000|2021-07-23 18:14:20|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|1
1627064070000|2021-07-23 18:14:30|7346.8|7344|7346.2|7343.4|7346.8|7344|7346.2|7343.4|6
1627064080000|2021-07-23 18:14:40|7345.8|7343|7343.7|7340.9|7345.8|7343|7343.2|7340.4|84
1627064090000|2021-07-23 18:14:50|7343.6|7340.8|7342.6|7339.8|7343.6|7340.8|7341.7|7338.9|33
1627064100000|2021-07-23 18:15:00|7342.7|7339.9|7344.2|7341.4|7344.2|7341.4|7342.7|7339.9|39
1627064110000|2021-07-23 18:15:10|7344.1|7341.3|7343.1|7340.3|7344.1|7341.3|7342.2|7339.4|16
1627064120000|2021-07-23 18:15:20|7343.2|7340.4|7344.7|7341.9|7345.2|7342.4|7342.8|7340|17
1627064130000|2021-07-23 18:15:30|7345.2|7342.4|7344.7|7341.9|7345.2|7342.4|7344.2|7341.4|23
1627064140000|2021-07-23 18:15:40|7345.2|7342.4|7345.6|7342.8|7346.2|7343.4|7345.2|7342.4|116
1627064150000|2021-07-23 18:15:50|7345.2|7342.4|7344.7|7341.9|7345.2|7342.4|7343.6|7340.8|21
1627064160000|2021-07-23 18:16:00|7345.1|7342.3|7344.7|7341.9|7345.2|7342.4|7344.2|7341.4|18
1627064170000|2021-07-23 18:16:10|7344.6|7341.8|7346.2|7343.4|7346.2|7343.4|7344.6|7341.8|18
1627064180000|2021-07-23 18:16:20|7346.1|7343.3|7345.6|7342.8|7346.1|7343.3|7345.6|7342.8|10
1627064190000|2021-07-23 18:16:30|7345.7|7342.9|7344.6|7341.8|7345.7|7342.9|7344.6|7341.8|5
1627064200000|2021-07-23 18:16:40|7345.1|7342.3|7345|7342.2|7345.1|7342.3|7343.7|7340.9|16
1627064210000|2021-07-23 18:16:50|7345.1|7342.3|7345.2|7342.4|7345.6|7342.8|7344.6|7341.8|13
1627064220000|2021-07-23 18:17:00|7345.1|7342.3|7345.1|7342.3|7345.2|7342.4|7344.6|7341.8|19
1627064230000|2021-07-23 18:17:10|7344.6|7341.8|7341.1|7338.3|7345.1|7342.3|7340.7|7337.9|21
1627064240000|2021-07-23 18:17:20|7341.2|7338.4|7342.2|7339.4|7342.2|7339.4|7341.2|7338.4|0
1627064250000|2021-07-23 18:17:30|7342.6|7339.8|7341.1|7338.3|7342.6|7339.8|7341.1|7338.3|165
1627064260000|2021-07-23 18:17:40|7341.5|7338.7|7340.1|7337.3|7341.6|7338.8|7340.1|7337.3|4
1627064270000|2021-07-23 18:17:50|7340.6|7337.8|7340.1|7337.3|7342|7339.2|7340.1|7337.3|34
1627064280000|2021-07-23 18:18:00|7339.9|7337.1|7340.1|7337.3|7340.6|7337.8|7339.1|7336.3|46
1627064290000|2021-07-23 18:18:10|7340|7337.2|7340.2|7337.4|7340.2|7337.4|7340|7337.2|3
1627064300000|2021-07-23 18:18:20|7341|7338.2|7340|7337.2|7341|7338.2|7340|7337.2|14
1627064310000|2021-07-23 18:18:30|7340.1|7337.3|7340|7337.2|7340.1|7337.3|7339.1|7336.3|17
1627064320000|2021-07-23 18:18:40|7339.5|7336.7|7340|7337.2|7340|7337.2|7339.1|7336.3|40
1627064330000|2021-07-23 18:18:50|7340.5|7337.7|7340.5|7337.7|7341|7338.2|7340|7337.2|31
1627064340000|2021-07-23 18:19:00|7340.4|7337.6|7338.5|7335.7|7340.4|7337.6|7336|7333.2|48
1627064350000|2021-07-23 18:19:10|7338|7335.2|7337|7334.2|7338.5|7335.7|7337|7334.2|34
1627064360000|2021-07-23 18:19:20|7336.6|7333.8|7338.6|7335.8|7338.6|7335.8|7336|7333.2|15
1627064370000|2021-07-23 18:19:30|7339|7336.2|7339.5|7336.7|7339.6|7336.8|7338.2|7335.4|14
1627064380000|2021-07-23 18:19:40|7339.6|7336.8|7339|7336.2|7339.6|7336.8|7339|7336.2|2
1627064390000|2021-07-23 18:19:50|7339.1|7336.3|7338.6|7335.8|7339.1|7336.3|7338.1|7335.3|18
1627064400000|2021-07-23 18:20:00|7338.4|7335.6|7338.1|7335.3|7338.5|7335.7|7335.4|7332.6|61
1627064410000|2021-07-23 18:20:10|7338.2|7335.4|7340.1|7337.3|7340.2|7337.4|7338|7335.2|5
1627064420000|2021-07-23 18:20:20|7340.2|7337.4|7339.6|7336.8|7340.6|7337.8|7338.6|7335.8|32
1627064430000|2021-07-23 18:20:30|7340|7337.2|7339|7336.2|7340.6|7337.8|7339|7336.2|11
1627064440000|2021-07-23 18:20:40|7339.1|7336.3|7340|7337.2|7340|7337.2|7338.6|7335.8|9
1627064450000|2021-07-23 18:20:50|7340.2|7337.4|7340.6|7337.8|7341|7338.2|7339.6|7336.8|132
1627064460000|2021-07-23 18:21:00|7340.5|7337.7|7340.1|7337.3|7341|7338.2|7339.6|7336.8|21
1627064470000|2021-07-23 18:21:10|7340.2|7337.4|7341.1|7338.3|7343|7340.2|7340.2|7337.4|35
1627064480000|2021-07-23 18:21:20|7341.2|7338.4|7339.6|7336.8|7341.6|7338.8|7339.6|7336.8|16
1627064490000|2021-07-23 18:21:30|7339.7|7336.9|7339.5|7336.7|7340.2|7337.4|7339.1|7336.3|7
1627064500000|2021-07-23 18:21:40|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|1
1627064510000|2021-07-23 18:21:50|7339|7336.2|7340|7337.2|7340.1|7337.3|7337.6|7334.8|8
1627064520000|2021-07-23 18:22:00|7339.6|7336.8|7338|7335.2|7340.1|7337.3|7338|7335.2|76
1627064530000|2021-07-23 18:22:10|7338.1|7335.3|7339|7336.2|7339|7336.2|7338.1|7335.3|11
1627064540000|2021-07-23 18:22:20|7339.6|7336.8|7339.1|7336.3|7340.6|7337.8|7339|7336.2|28
1627064550000|2021-07-23 18:22:30|7339|7336.2|7339.1|7336.3|7339.1|7336.3|7339|7336.2|10
1627064560000|2021-07-23 18:22:40|7339.6|7336.8|7341|7338.2|7342|7339.2|7339.6|7336.8|21
1627064570000|2021-07-23 18:22:50|7340.6|7337.8|7339|7336.2|7341.1|7338.3|7339|7336.2|144
1627064580000|2021-07-23 18:23:00|7339.1|7336.3|7341.6|7338.8|7341.6|7338.8|7339.1|7336.3|21
1627064590000|2021-07-23 18:23:10|7342.1|7339.3|7341.1|7338.3|7342.1|7339.3|7340.1|7337.3|24
1627064600000|2021-07-23 18:23:20|7341.2|7338.4|7342|7339.2|7343.1|7340.3|7341.1|7338.3|70
1627064610000|2021-07-23 18:23:30|7341|7338.2|7341|7338.2|7341|7338.2|7341|7338.2|20
1627064620000|2021-07-23 18:23:40|7341.1|7338.3|7341|7338.2|7341.1|7338.3|7341|7338.2|4
1627064630000|2021-07-23 18:23:50|7341.6|7338.8|7341.1|7338.3|7341.6|7338.8|7341|7338.2|18
1627064640000|2021-07-23 18:24:00|7341|7338.2|7341.1|7338.3|7341.6|7338.8|7341|7338.2|31
1627064650000|2021-07-23 18:24:10|7340.6|7337.8|7341|7338.2|7341.1|7338.3|7340.6|7337.8|74
1627064660000|2021-07-23 18:24:20|7340.6|7337.8|7339.9|7337.1|7341.1|7338.3|7339.5|7336.7|101
1627064670000|2021-07-23 18:24:30|7340|7337.2|7339|7336.2|7340|7337.2|7339|7336.2|11
1627064680000|2021-07-23 18:24:40|7339.4|7336.6|7341|7338.2|7341|7338.2|7339|7336.2|20
1627064690000|2021-07-23 18:24:50|7341.4|7338.6|7345.9|7343.1|7345.9|7343.1|7341.4|7338.6|99
1627064700000|2021-07-23 18:25:00|7345.6|7342.8|7347|7344.2|7347.9|7345.1|7344.9|7342.1|205
1627064710000|2021-07-23 18:25:10|7347.4|7344.6|7347.6|7344.8|7349|7346.2|7347|7344.2|310
1627064720000|2021-07-23 18:25:20|7348|7345.2|7349.6|7346.8|7349.6|7346.8|7347.2|7344.4|53
1627064730000|2021-07-23 18:25:30|7349.7|7346.9|7347.2|7344.4|7351.1|7348.3|7347.2|7344.4|126
1627064740000|2021-07-23 18:25:40|7347.6|7344.8|7348|7345.2|7348.6|7345.8|7347.2|7344.4|32
1627064750000|2021-07-23 18:25:50|7347.6|7344.8|7347.4|7344.6|7347.6|7344.8|7346.1|7343.3|73
1627064760000|2021-07-23 18:26:00|7347.5|7344.7|7348.4|7345.6|7348.5|7345.7|7347.4|7344.6|38
1627064770000|2021-07-23 18:26:10|7348.5|7345.7|7346.9|7344.1|7348.5|7345.7|7346.9|7344.1|28
1627064780000|2021-07-23 18:26:20|7346.8|7344|7345.4|7342.6|7347.4|7344.6|7345.3|7342.5|2
1627064790000|2021-07-23 18:26:30|7345.8|7343|7346.1|7343.3|7346.6|7343.8|7344.4|7341.6|1290
1627064800000|2021-07-23 18:26:40|7346.6|7343.8|7346|7343.2|7347|7344.2|7346|7343.2|97
1627064810000|2021-07-23 18:26:50|7345|7342.2|7346|7343.2|7346.5|7343.7|7345|7342.2|3
1627064820000|2021-07-23 18:27:00|7346.1|7343.3|7347.6|7344.8|7347.6|7344.8|7346.1|7343.3|63
1627064830000|2021-07-23 18:27:10|7348.1|7345.3|7350.1|7347.3|7350.6|7347.8|7348.1|7345.3|62
1627064840000|2021-07-23 18:27:20|7351|7348.2|7353|7350.2|7354|7351.2|7351|7348.2|319
1627064850000|2021-07-23 18:27:30|7352.6|7349.8|7355.6|7352.8|7355.6|7352.8|7352.6|7349.8|99
1627064860000|2021-07-23 18:27:40|7355.4|7352.6|7354.1|7351.3|7356.1|7353.3|7354|7351.2|125
1627064870000|2021-07-23 18:27:50|7354|7351.2|7354.1|7351.3|7354.6|7351.8|7353.5|7350.7|138
1627064880000|2021-07-23 18:28:00|7355|7352.2|7357|7354.2|7358.6|7355.8|7355|7352.2|321
1627064890000|2021-07-23 18:28:10|7356.5|7353.7|7356|7353.2|7356.5|7353.7|7355.6|7352.8|145
1627064900000|2021-07-23 18:28:20|7356.1|7353.3|7357.1|7354.3|7357.1|7354.3|7356|7353.2|634
1627064910000|2021-07-23 18:28:30|7356.7|7353.9|7356.1|7353.3|7356.7|7353.9|7353.6|7350.8|365
1627064920000|2021-07-23 18:28:40|7356.3|7353.5|7357.1|7354.3|7357.1|7354.3|7356.1|7353.3|199
1627064930000|2021-07-23 18:28:50|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|423
1627064940000|2021-07-23 18:29:00|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|515
1627064950000|2021-07-23 18:29:10|7358.3|7355.5|7358.3|7355.5|7359.1|7356.3|7358.1|7355.3|151
1627064960000|2021-07-23 18:29:20|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|353
1627064970000|2021-07-23 18:29:30|7358.3|7355.5|7360.7|7357.9|7361.1|7358.3|7357.3|7354.5|311
1627064980000|2021-07-23 18:29:40|7360.3|7357.5|7359.7|7356.9|7361.3|7358.5|7358.7|7355.9|592
1627064990000|2021-07-23 18:29:50|7359.3|7356.5|7360.3|7357.5|7360.3|7357.5|7358.3|7355.5|581
1627065000000|2021-07-23 18:30:00|7360.1|7357.3|7357.3|7354.5|7360.1|7357.3|7356.2|7353.4|790
1627065010000|2021-07-23 18:30:10|7358.1|7355.3|7357.3|7354.5|7358.3|7355.5|7356.7|7353.9|173
1627065020000|2021-07-23 18:30:20|7358.2|7355.4|7358.3|7355.5|7359.1|7356.3|7358.2|7355.4|61
1627065030000|2021-07-23 18:30:30|7358.7|7355.9|7358.3|7355.5|7358.7|7355.9|7358.1|7355.3|147
1627065040000|2021-07-23 18:30:40|7357.7|7354.9|7358.7|7355.9|7358.7|7355.9|7357.3|7354.5|145
1627065050000|2021-07-23 18:30:50|7358.2|7355.4|7357.1|7354.3|7358.2|7355.4|7357.1|7354.3|22
1627065060000|2021-07-23 18:31:00|7356.7|7353.9|7355.2|7352.4|7356.7|7353.9|7354.6|7351.8|103
1627065070000|2021-07-23 18:31:10|7355.1|7352.3|7355.7|7352.9|7355.7|7352.9|7355.1|7352.3|43
1627065080000|2021-07-23 18:31:20|7355.6|7352.8|7355.7|7352.9|7355.7|7352.9|7355.3|7352.5|30
1627065090000|2021-07-23 18:31:30|7355.6|7352.8|7355.1|7352.3|7355.6|7352.8|7354.7|7351.9|27
1627065100000|2021-07-23 18:31:40|7355.2|7352.4|7354.7|7351.9|7355.6|7352.8|7354.7|7351.9|91
1627065110000|2021-07-23 18:31:50|7353.6|7350.8|7352.6|7349.8|7353.7|7350.9|7352.1|7349.3|165
1627065120000|2021-07-23 18:32:00|7352.1|7349.3|7350.1|7347.3|7352.6|7349.8|7350.1|7347.3|190
1627065130000|2021-07-23 18:32:10|7349.7|7346.9|7349.7|7346.9|7350.1|7347.3|7349.2|7346.4|9
1627065140000|2021-07-23 18:32:20|7349.6|7346.8|7351.7|7348.9|7351.7|7348.9|7349.6|7346.8|53
1627065150000|2021-07-23 18:32:30|7351.6|7348.8|7352.7|7349.9|7353.7|7350.9|7351.6|7348.8|106
1627065160000|2021-07-23 18:32:40|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.1|7349.3|30
1627065170000|2021-07-23 18:32:50|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|12
1627065180000|2021-07-23 18:33:00|7351.7|7348.9|7352.6|7349.8|7352.6|7349.8|7351.1|7348.3|62
1627065190000|2021-07-23 18:33:10|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|0
1627065200000|2021-07-23 18:33:20|||||||||32
1627065210000|2021-07-23 18:33:30|7350.9|7348.1|7350.7|7347.9|7350.9|7348.1|7350.7|7347.9|15
1627065220000|2021-07-23 18:33:40|7351.1|7348.3|7350.7|7347.9|7351.1|7348.3|7350.7|7347.9|5
1627065230000|2021-07-23 18:33:50|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7351.1|7348.3|10
1627065240000|2021-07-23 18:34:00|7350.7|7347.9|7349.1|7346.3|7350.7|7347.9|7348.7|7345.9|17
1627065250000|2021-07-23 18:34:10|7348.7|7345.9|7349.2|7346.4|7349.2|7346.4|7348.6|7345.8|23
1627065260000|2021-07-23 18:34:20|7349.1|7346.3|7347.7|7344.9|7349.1|7346.3|7347.1|7344.3|653
1627065270000|2021-07-23 18:34:30|7348.1|7345.3|7348.1|7345.3|7348.2|7345.4|7347.1|7344.3|173
1627065280000|2021-07-23 18:34:40|7348.6|7345.8|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|29
1627065290000|2021-07-23 18:34:50|7349|7346.2|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|4
1627065300000|2021-07-23 18:35:00|7349|7346.2|7351|7348.2|7351|7348.2|7348.1|7345.3|86
1627065310000|2021-07-23 18:35:10|7350.6|7347.8|7351.6|7348.8|7351.6|7348.8|7350.6|7347.8|51
1627065320000|2021-07-23 18:35:20|7351.1|7348.3|7352.1|7349.3|7352.1|7349.3|7349.6|7346.8|104
1627065330000|2021-07-23 18:35:30|7352|7349.2|7351.5|7348.7|7352.5|7349.7|7351.5|7348.7|7
1627065340000|2021-07-23 18:35:40|7351.9|7349.1|7353.5|7350.7|7353.5|7350.7|7351.9|7349.1|104
1627065350000|2021-07-23 18:35:50|||||||||1
1627065360000|2021-07-23 18:36:00|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353|7350.2|9
1627065370000|2021-07-23 18:36:10|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|38
1627065380000|2021-07-23 18:36:20|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|14
1627065390000|2021-07-23 18:36:30|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354|7351.2|10
1627065400000|2021-07-23 18:36:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|109
1627065410000|2021-07-23 18:36:50|7353.5|7350.7|7353.1|7350.3|7353.5|7350.7|7353.1|7350.3|0
1627065420000|2021-07-23 18:37:00|7353.5|7350.7|7353.5|7350.7|7354|7351.2|7353.5|7350.7|5
1627065430000|2021-07-23 18:37:10|7353.1|7350.3|7353.5|7350.7|7353.5|7350.7|7353.1|7350.3|2
1627065440000|2021-07-23 18:37:20|7353.1|7350.3|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|112
1627065450000|2021-07-23 18:37:30|7354.1|7351.3|7354|7351.2|7354.1|7351.3|7354|7351.2|0
1627065460000|2021-07-23 18:37:40|||||||||82
1627065470000|2021-07-23 18:37:50|7354.1|7351.3|7354|7351.2|7354.1|7351.3|7354|7351.2|6
1627065480000|2021-07-23 18:38:00|7353.5|7350.7|7353.5|7350.7|7354|7351.2|7353.5|7350.7|25
1627065490000|2021-07-23 18:38:10|||||||||1
1627065510000|2021-07-23 18:38:30|7354.1|7351.3|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|9
1627065520000|2021-07-23 18:38:40|||||||||10
1627065530000|2021-07-23 18:38:50|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|15
1627065540000|2021-07-23 18:39:00|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|64
1627065550000|2021-07-23 18:39:10|7353.1|7350.3|7353|7350.2|7353.1|7350.3|7353|7350.2|2
1627065560000|2021-07-23 18:39:20|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|1
1627065570000|2021-07-23 18:39:30|7354|7351.2|7354.1|7351.3|7354.7|7351.9|7354|7351.2|125
1627065580000|2021-07-23 18:39:40|7354.7|7351.9|7354.6|7351.8|7354.7|7351.9|7354.2|7351.4|10
1627065590000|2021-07-23 18:39:50|7354.5|7351.7|7353.7|7350.9|7354.6|7351.8|7353.6|7350.8|77
1627065600000|2021-07-23 18:40:00|7354.1|7351.3|7354.6|7351.8|7354.7|7351.9|7354.1|7351.3|12
1627065610000|2021-07-23 18:40:10|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|0
1627065620000|2021-07-23 18:40:20|7354.5|7351.7|7352.7|7349.9|7354.5|7351.7|7352.7|7349.9|28
1627065630000|2021-07-23 18:40:30|7353.1|7350.3|7352.1|7349.3|7353.1|7350.3|7352.1|7349.3|10
1627065640000|2021-07-23 18:40:40|7352.2|7349.4|7353.1|7350.3|7353.1|7350.3|7352.1|7349.3|7
1627065650000|2021-07-23 18:40:50|||||||||25
1627065660000|2021-07-23 18:41:00|7352.7|7349.9|7352.1|7349.3|7352.7|7349.9|7352.1|7349.3|18
1627065670000|2021-07-23 18:41:10|7352.3|7349.5|7352.6|7349.8|7352.6|7349.8|7352.2|7349.4|2
1627065680000|2021-07-23 18:41:20|7352.1|7349.3|7352.3|7349.5|7352.3|7349.5|7352.1|7349.3|2
1627065690000|2021-07-23 18:41:30|7353.1|7350.3|7353.7|7350.9|7353.7|7350.9|7353.1|7350.3|2
1627065700000|2021-07-23 18:41:40|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1627065710000|2021-07-23 18:41:50|||||||||40
1627065720000|2021-07-23 18:42:00|7354.2|7351.4|7354.7|7351.9|7354.7|7351.9|7354.2|7351.4|10
1627065730000|2021-07-23 18:42:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|3
1627065740000|2021-07-23 18:42:20|7353.1|7350.3|7354.2|7351.4|7354.2|7351.4|7353.1|7350.3|3
1627065750000|2021-07-23 18:42:30|7354.6|7351.8|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|3
1627065760000|2021-07-23 18:42:40|7354.1|7351.3|7353.7|7350.9|7354.1|7351.3|7353.7|7350.9|0
1627065770000|2021-07-23 18:42:50|7353.6|7350.8|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|1
1627065780000|2021-07-23 18:43:00|7353.7|7350.9|7352.7|7349.9|7353.7|7350.9|7352.7|7349.9|16
1627065800000|2021-07-23 18:43:20|||||||||4
1627065810000|2021-07-23 18:43:30|7353.1|7350.3|7353.2|7350.4|7353.2|7350.4|7353.1|7350.3|0
1627065820000|2021-07-23 18:43:40|7353.3|7350.5|7353.7|7350.9|7353.7|7350.9|7353.3|7350.5|0
1627065830000|2021-07-23 18:43:50|7354.1|7351.3|7355.1|7352.3|7355.1|7352.3|7354.1|7351.3|6
1627065840000|2021-07-23 18:44:00|7354.7|7351.9|7354.8|7352|7355.7|7352.9|7354.7|7351.9|22
1627065850000|2021-07-23 18:44:10|7354.7|7351.9|7355.1|7352.3|7355.1|7352.3|7354.7|7351.9|1
1627065860000|2021-07-23 18:44:20|7355.3|7352.5|7355.1|7352.3|7355.7|7352.9|7355.1|7352.3|6
1627065870000|2021-07-23 18:44:30|7354.7|7351.9|7355.2|7352.4|7355.2|7352.4|7354.7|7351.9|0
1627065880000|2021-07-23 18:44:40|7355.6|7352.8|7356.2|7353.4|7356.7|7353.9|7355.6|7352.8|16
1627065890000|2021-07-23 18:44:50|7356.7|7353.9|7356.6|7353.8|7357.1|7354.3|7356.6|7353.8|0
1627065900000|2021-07-23 18:45:00|7356.5|7353.7|7356.1|7353.3|7356.5|7353.7|7356.1|7353.3|4
1627065910000|2021-07-23 18:45:10|||||||||8
1627065920000|2021-07-23 18:45:20|||||||||6
1627065930000|2021-07-23 18:45:30|||||||||1
1627065940000|2021-07-23 18:45:40|||||||||2
1627065950000|2021-07-23 18:45:50|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7354.6|7351.8|5
1627065970000|2021-07-23 18:46:10|||||||||2
1627065990000|2021-07-23 18:46:30|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|4
1627066010000|2021-07-23 18:46:50|7354.6|7351.8|7354.5|7351.7|7354.7|7351.9|7354.1|7351.3|115
1627066030000|2021-07-23 18:47:10|||||||||3
1627066040000|2021-07-23 18:47:20|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|10
1627066060000|2021-07-23 18:47:40|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.4|7352.6|3
1627066070000|2021-07-23 18:47:50|7356|7353.2|7355.6|7352.8|7356|7353.2|7355.5|7352.7|8
1627066080000|2021-07-23 18:48:00|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|3
1627066090000|2021-07-23 18:48:10|7355.6|7352.8|7356|7353.2|7356|7353.2|7355.6|7352.8|10
1627066100000|2021-07-23 18:48:20|7355.5|7352.7|7355.5|7352.7|7355.6|7352.8|7355.5|7352.7|0
1627066120000|2021-07-23 18:48:40|7355.6|7352.8|7355.5|7352.7|7355.6|7352.8|7355.5|7352.7|0
1627066130000|2021-07-23 18:48:50|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|1
1627066140000|2021-07-23 18:49:00|7354.5|7351.7|7355|7352.2|7355|7352.2|7354.5|7351.7|1
1627066150000|2021-07-23 18:49:10|7354.9|7352.1|7354.6|7351.8|7354.9|7352.1|7354.4|7351.6|10
1627066160000|2021-07-23 18:49:20|7354.9|7352.1|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|2
1627066170000|2021-07-23 18:49:30|7355|7352.2|7355.5|7352.7|7355.5|7352.7|7355|7352.2|0
1627066180000|2021-07-23 18:49:40|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|6
1627066200000|2021-07-23 18:50:00|7356|7353.2|7355.6|7352.8|7356|7353.2|7355.6|7352.8|2
1627066220000|2021-07-23 18:50:20|||||||||3
1627066240000|2021-07-23 18:50:40|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|0
1627066250000|2021-07-23 18:50:50|7355.5|7352.7|7355.1|7352.3|7355.5|7352.7|7355.1|7352.3|12
1627066260000|2021-07-23 18:51:00|7355.5|7352.7|7355.5|7352.7|7356|7353.2|7355.5|7352.7|3
1627066270000|2021-07-23 18:51:10|7355.9|7353.1|7355.5|7352.7|7356.6|7353.8|7355.5|7352.7|58
1627066290000|2021-07-23 18:51:30|7355.1|7352.3|7354.5|7351.7|7355.1|7352.3|7353.5|7350.7|16
1627066300000|2021-07-23 18:51:40|7354.4|7351.6|7354.5|7351.7|7354.5|7351.7|7354.4|7351.6|1
1627066310000|2021-07-23 18:51:50|7354|7351.2|7354|7351.2|7354.1|7351.3|7354|7351.2|0
1627066330000|2021-07-23 18:52:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1627066360000|2021-07-23 18:52:40|7353.9|7351.1|7353.6|7350.8|7354.1|7351.3|7353.5|7350.7|3
1627066370000|2021-07-23 18:52:50|7353.7|7350.9|7353.6|7350.8|7354.1|7351.3|7353.6|7350.8|1
1627066380000|2021-07-23 18:53:00|7353.5|7350.7|7353|7350.2|7353.5|7350.7|7353|7350.2|3
1627066390000|2021-07-23 18:53:10|7352.5|7349.7|7352.6|7349.8|7352.7|7349.9|7352.5|7349.7|5
1627066400000|2021-07-23 18:53:20|7353.1|7350.3|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|5
1627066410000|2021-07-23 18:53:30|7354|7351.2|7353.6|7350.8|7354|7351.2|7353.6|7350.8|2
1627066420000|2021-07-23 18:53:40|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1627066430000|2021-07-23 18:53:50|7353.6|7350.8|7354|7351.2|7354|7351.2|7353.5|7350.7|2
1627066440000|2021-07-23 18:54:00|7353.6|7350.8|7354.6|7351.8|7354.6|7351.8|7353.6|7350.8|4
1627066450000|2021-07-23 18:54:10|7355|7352.2|7354.9|7352.1|7355|7352.2|7354.9|7352.1|0
1627066460000|2021-07-23 18:54:20|7354.4|7351.6|7354.4|7351.6|7354.5|7351.7|7354.4|7351.6|0
1627066470000|2021-07-23 18:54:30|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.4|7351.6|0
1627066490000|2021-07-23 18:54:50|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|0
1627066500000|2021-07-23 18:55:00|7354.5|7351.7|7354.4|7351.6|7354.5|7351.7|7354.4|7351.6|3
1627066510000|2021-07-23 18:55:10|7354.5|7351.7|7353.5|7350.7|7354.5|7351.7|7353.5|7350.7|8
1627066520000|2021-07-23 18:55:20|7353.1|7350.3|7352.5|7349.7|7353.1|7350.3|7352.5|7349.7|5
1627066530000|2021-07-23 18:55:30|7352.6|7349.8|7352.1|7349.3|7353|7350.2|7352.1|7349.3|13
1627066540000|2021-07-23 18:55:40|7352.5|7349.7|7352.5|7349.7|7352.9|7350.1|7352.5|7349.7|99
1627066550000|2021-07-23 18:55:50|7353|7350.2|7353.5|7350.7|7353.5|7350.7|7353|7350.2|1
1627066560000|2021-07-23 18:56:00|||||||||38
1627066570000|2021-07-23 18:56:10|7353.4|7350.6|7353.5|7350.7|7353.5|7350.7|7353.4|7350.6|8
1627066580000|2021-07-23 18:56:20|7353.4|7350.6|7353|7350.2|7353.5|7350.7|7353|7350.2|0
1627066590000|2021-07-23 18:56:30|7353.6|7350.8|7354.6|7351.8|7355.1|7352.3|7353.6|7350.8|552
1627066600000|2021-07-23 18:56:40|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|0
1627066610000|2021-07-23 18:56:50|7354.6|7351.8|7356.3|7353.5|7356.3|7353.5|7354.6|7351.8|535
1627066620000|2021-07-23 18:57:00|7356.1|7353.3|7354.3|7351.5|7356.1|7353.3|7354.3|7351.5|31
1627066630000|2021-07-23 18:57:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|17
1627066640000|2021-07-23 18:57:20|7353.9|7351.1|7353.7|7350.9|7353.9|7351.1|7353.2|7350.4|17
1627066660000|2021-07-23 18:57:40|7353.8|7351|7353.8|7351|7353.8|7351|7353.7|7350.9|12
1627066670000|2021-07-23 18:57:50|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|1
1627066690000|2021-07-23 18:58:10|||||||||1
1627066700000|2021-07-23 18:58:20|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|1
1627066710000|2021-07-23 18:58:30|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|0
1627066720000|2021-07-23 18:58:40|||||||||1
1627066730000|2021-07-23 18:58:50|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|3
1627066740000|2021-07-23 18:59:00|||||||||1
1627066750000|2021-07-23 18:59:10|7353.4|7350.6|7353.8|7351|7353.8|7351|7353.4|7350.6|2
1627066770000|2021-07-23 18:59:30|7353.7|7350.9|7353.8|7351|7353.8|7351|7353.7|7350.9|0
1627066780000|2021-07-23 18:59:40|7353.7|7350.9|7352.8|7350|7353.7|7350.9|7352.7|7349.9|15
1627066790000|2021-07-23 18:59:50|7353.1|7350.3|7352.8|7350|7353.1|7350.3|7352.7|7349.9|0
1627066800000|2021-07-23 19:00:00|7352.7|7349.9|7351.8|7349|7352.7|7349.9|7351.7|7348.9|4
1627066820000|2021-07-23 19:00:20|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|1
1627066830000|2021-07-23 19:00:30|7351.8|7349|7351.8|7349|7351.8|7349|7351.8|7349|1
1627066840000|2021-07-23 19:00:40|7351.7|7348.9|7351.8|7349|7351.8|7349|7351.7|7348.9|0
1627066860000|2021-07-23 19:01:00|7351.7|7348.9|7351.7|7348.9|7351.8|7349|7351.2|7348.4|9
1627066880000|2021-07-23 19:01:20|||||||||5
1627066890000|2021-07-23 19:01:30|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|1
1627066900000|2021-07-23 19:01:40|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|0
1627066910000|2021-07-23 19:01:50|7351.8|7349|7351.7|7348.9|7351.8|7349|7351.7|7348.9|4
1627066940000|2021-07-23 19:02:20|||||||||21
1627066960000|2021-07-23 19:02:40|7352.3|7349.5|7352.2|7349.4|7352.7|7349.9|7351.8|7349|6
1627066970000|2021-07-23 19:02:50|7352.3|7349.5|7352.2|7349.4|7352.3|7349.5|7352.2|7349.4|3
1627066980000|2021-07-23 19:03:00|7352.3|7349.5|7350.7|7347.9|7352.3|7349.5|7350.7|7347.9|60
1627066990000|2021-07-23 19:03:10|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7351.1|7348.3|20
1627067010000|2021-07-23 19:03:30|7351.6|7348.8|7350.6|7347.8|7351.6|7348.8|7350.6|7347.8|30
1627067030000|2021-07-23 19:03:50|7351.4|7348.6|7352.6|7349.8|7352.7|7349.9|7351.4|7348.6|38
1627067040000|2021-07-23 19:04:00|7352.2|7349.4|7353.2|7350.4|7353.2|7350.4|7351.9|7349.1|1
1627067050000|2021-07-23 19:04:10|7353.1|7350.3|7352.7|7349.9|7353.1|7350.3|7352.7|7349.9|0
1627067060000|2021-07-23 19:04:20|||||||||2
1627067080000|2021-07-23 19:04:40|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|1
1627067090000|2021-07-23 19:04:50|7353.2|7350.4|7352.7|7349.9|7353.2|7350.4|7352.7|7349.9|2
1627067100000|2021-07-23 19:05:00|7351.8|7349|7351.7|7348.9|7351.8|7349|7351.7|7348.9|4
1627067110000|2021-07-23 19:05:10|7351.8|7349|7351.8|7349|7351.8|7349|7351.8|7349|0
1627067120000|2021-07-23 19:05:20|7351.7|7348.9|7349.7|7346.9|7351.7|7348.9|7349.7|7346.9|52
1627067130000|2021-07-23 19:05:30|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.2|7346.4|21
1627067150000|2021-07-23 19:05:50|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|1
1627067160000|2021-07-23 19:06:00|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|2
1627067170000|2021-07-23 19:06:10|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|1
1627067190000|2021-07-23 19:06:30|||||||||1
1627067220000|2021-07-23 19:07:00|7348.9|7346.1|7347.3|7344.5|7348.9|7346.1|7347.3|7344.5|2
1627067230000|2021-07-23 19:07:10|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|0
1627067240000|2021-07-23 19:07:20|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|0
1627067250000|2021-07-23 19:07:30|||||||||1
1627067270000|2021-07-23 19:07:50|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|5
1627067280000|2021-07-23 19:08:00|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|13
1627067290000|2021-07-23 19:08:10|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|13
1627067300000|2021-07-23 19:08:20|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|2
1627067320000|2021-07-23 19:08:40|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.2|7344.4|1
1627067330000|2021-07-23 19:08:50|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|4
1627067340000|2021-07-23 19:09:00|7347.3|7344.5|7347.2|7344.4|7347.3|7344.5|7347.2|7344.4|3
1627067350000|2021-07-23 19:09:10|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|18
1627067360000|2021-07-23 19:09:20|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|2
1627067380000|2021-07-23 19:09:40|7346.8|7344|7346.8|7344|7346.8|7344|7346.3|7343.5|9
1627067400000|2021-07-23 19:10:00|7347.2|7344.4|7347.3|7344.5|7347.3|7344.5|7347.2|7344.4|0
1627067420000|2021-07-23 19:10:20|||||||||1
1627067430000|2021-07-23 19:10:30|||||||||2
1627067440000|2021-07-23 19:10:40|||||||||11
1627067450000|2021-07-23 19:10:50|7348.3|7345.5|7349.3|7346.5|7349.7|7346.9|7348.3|7345.5|22
1627067460000|2021-07-23 19:11:00|7348.8|7346|7349.7|7346.9|7349.7|7346.9|7348.8|7346|12
1627067470000|2021-07-23 19:11:10|||||||||9
1627067480000|2021-07-23 19:11:20|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|0
1627067490000|2021-07-23 19:11:30|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7349.8|7347|0
1627067500000|2021-07-23 19:11:40|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|2
1627067510000|2021-07-23 19:11:50|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|0
1627067520000|2021-07-23 19:12:00|7350.2|7347.4|7349.8|7347|7350.2|7347.4|7349.8|7347|0
1627067530000|2021-07-23 19:12:10|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|0
1627067550000|2021-07-23 19:12:30|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|1
1627067570000|2021-07-23 19:12:50|7349.3|7346.5|7349.7|7346.9|7349.7|7346.9|7349.3|7346.5|1
1627067590000|2021-07-23 19:13:10|||||||||2
1627067600000|2021-07-23 19:13:20|||||||||5
1627067610000|2021-07-23 19:13:30|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|1
1627067620000|2021-07-23 19:13:40|||||||||1
1627067630000|2021-07-23 19:13:50|7348.7|7345.9|7348.3|7345.5|7348.7|7345.9|7348.2|7345.4|12
1627067640000|2021-07-23 19:14:00|7348.7|7345.9|7348.7|7345.9|7348.8|7346|7348.2|7345.4|3
1627067650000|2021-07-23 19:14:10|7349.2|7346.4|7348.7|7345.9|7349.2|7346.4|7348.7|7345.9|5
1627067670000|2021-07-23 19:14:30|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|0
1627067680000|2021-07-23 19:14:40|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7347.7|7344.9|0
1627067690000|2021-07-23 19:14:50|||||||||2
1627067710000|2021-07-23 19:15:10|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|5
1627067720000|2021-07-23 19:15:20|7347.2|7344.4|7345.7|7342.9|7347.2|7344.4|7345.7|7342.9|21
1627067730000|2021-07-23 19:15:30|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|0
1627067780000|2021-07-23 19:16:20|||||||||1
1627067790000|2021-07-23 19:16:30|7346.1|7343.3|7345.7|7342.9|7346.2|7343.4|7345.2|7342.4|244
1627067800000|2021-07-23 19:16:40|7346.2|7343.4|7346.6|7343.8|7346.6|7343.8|7346.2|7343.4|8
1627067810000|2021-07-23 19:16:50|7346.2|7343.4|7347.1|7344.3|7347.2|7344.4|7346.1|7343.3|19
1627067830000|2021-07-23 19:17:10|||||||||8
1627067840000|2021-07-23 19:17:20|||||||||2
1627067870000|2021-07-23 19:17:50|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|2
1627067880000|2021-07-23 19:18:00|7347.2|7344.4|7348.2|7345.4|7348.2|7345.4|7347.2|7344.4|5
1627067890000|2021-07-23 19:18:10|7348|7345.2|7347.7|7344.9|7348|7345.2|7347.6|7344.8|2
1627067900000|2021-07-23 19:18:20|7347.6|7344.8|7348.1|7345.3|7348.2|7345.4|7347.6|7344.8|2
1627067920000|2021-07-23 19:18:40|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|0
1627067930000|2021-07-23 19:18:50|7348.1|7345.3|7348.2|7345.4|7348.2|7345.4|7348.1|7345.3|1
1627067940000|2021-07-23 19:19:00|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|2
1627067950000|2021-07-23 19:19:10|7348.6|7345.8|7348.7|7345.9|7349.1|7346.3|7348.6|7345.8|4
1627067960000|2021-07-23 19:19:20|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|1
1627067970000|2021-07-23 19:19:30|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|2
1627067990000|2021-07-23 19:19:50|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|4
1627068000000|2021-07-23 19:20:00|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|0
1627068010000|2021-07-23 19:20:10|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7348.7|7345.9|1
1627068020000|2021-07-23 19:20:20|||||||||1
1627068050000|2021-07-23 19:20:50|||||||||2
1627068080000|2021-07-23 19:21:20|||||||||10
1627068090000|2021-07-23 19:21:30|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|1
1627068100000|2021-07-23 19:21:40|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|0
1627068120000|2021-07-23 19:22:00|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|0
1627068130000|2021-07-23 19:22:10|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|11
1627068140000|2021-07-23 19:22:20|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|10
1627068150000|2021-07-23 19:22:30|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|0
1627068160000|2021-07-23 19:22:40|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7350.7|7347.9|10
1627068170000|2021-07-23 19:22:50|7350.7|7347.9|7351.7|7348.9|7351.7|7348.9|7350.7|7347.9|9
1627068180000|2021-07-23 19:23:00|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|0
1627068190000|2021-07-23 19:23:10|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|0
1627068220000|2021-07-23 19:23:40|7350.2|7347.4|7350.8|7348|7350.8|7348|7350.2|7347.4|16
1627068230000|2021-07-23 19:23:50|7351.5|7348.7|7350.6|7347.8|7351.5|7348.7|7350.6|7347.8|10
1627068240000|2021-07-23 19:24:00|7350.2|7347.4|7349.6|7346.8|7350.2|7347.4|7349.6|7346.8|7
1627068270000|2021-07-23 19:24:30|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7
1627068280000|2021-07-23 19:24:40|7349.7|7346.9|7350.2|7347.4|7350.2|7347.4|7349.7|7346.9|2
1627068290000|2021-07-23 19:24:50|7350.1|7347.3|7349.7|7346.9|7350.1|7347.3|7349.7|7346.9|0
1627068300000|2021-07-23 19:25:00|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1627068310000|2021-07-23 19:25:10|7349.6|7346.8|7348.2|7345.4|7349.6|7346.8|7348.2|7345.4|3
1627068320000|2021-07-23 19:25:20|7348.6|7345.8|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|1
1627068330000|2021-07-23 19:25:30|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|0
1627068340000|2021-07-23 19:25:40|7348.7|7345.9|7349.2|7346.4|7349.2|7346.4|7348.7|7345.9|15
1627068360000|2021-07-23 19:26:00|7349.6|7346.8|7349.1|7346.3|7349.6|7346.8|7349.1|7346.3|10
1627068370000|2021-07-23 19:26:10|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|0
1627068390000|2021-07-23 19:26:30|||||||||1
1627068410000|2021-07-23 19:26:50|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|32
1627068420000|2021-07-23 19:27:00|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|4
1627068430000|2021-07-23 19:27:10|7349.8|7347|7350.2|7347.4|7350.2|7347.4|7349.8|7347|20
1627068440000|2021-07-23 19:27:20|||||||||8
1627068450000|2021-07-23 19:27:30|||||||||2
1627068470000|2021-07-23 19:27:50|7350.1|7347.3|7350.2|7347.4|7350.2|7347.4|7350.1|7347.3|1
1627068480000|2021-07-23 19:28:00|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|1
1627068500000|2021-07-23 19:28:20|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|0
1627068530000|2021-07-23 19:28:50|7350.1|7347.3|7350.1|7347.3|7350.2|7347.4|7350.1|7347.3|0
1627068540000|2021-07-23 19:29:00|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|1
1627068560000|2021-07-23 19:29:20|7350.2|7347.4|7350.6|7347.8|7350.6|7347.8|7350.1|7347.3|0
1627068600000|2021-07-23 19:30:00|7351.1|7348.3|7351.2|7348.4|7352.1|7349.3|7351.1|7348.3|6
1627068610000|2021-07-23 19:30:10|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|0
1627068620000|2021-07-23 19:30:20|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|4
1627068640000|2021-07-23 19:30:40|7351.7|7348.9|7351.7|7348.9|7352.2|7349.4|7351.7|7348.9|3
1627068660000|2021-07-23 19:31:00|7352.2|7349.4|7353.2|7350.4|7353.2|7350.4|7352.1|7349.3|2
1627068670000|2021-07-23 19:31:10|7354.1|7351.3|7353.6|7350.8|7354.1|7351.3|7353.6|7350.8|4
1627068680000|2021-07-23 19:31:20|7353.7|7350.9|7353.8|7351|7353.8|7351|7353.7|7350.9|2
1627068690000|2021-07-23 19:31:30|7354.6|7351.8|7354.2|7351.4|7354.6|7351.8|7354.1|7351.3|1
1627068700000|2021-07-23 19:31:40|7354.1|7351.3|7354.2|7351.4|7354.2|7351.4|7354.1|7351.3|0
1627068710000|2021-07-23 19:31:50|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|1
1627068720000|2021-07-23 19:32:00|7354.2|7351.4|7353.7|7350.9|7354.2|7351.4|7353.7|7350.9|26
1627068730000|2021-07-23 19:32:10|7354.2|7351.4|7355.2|7352.4|7355.2|7352.4|7354.2|7351.4|57
1627068740000|2021-07-23 19:32:20|7355.1|7352.3|7354.7|7351.9|7355.1|7352.3|7354.6|7351.8|2
1627068750000|2021-07-23 19:32:30|7354.6|7351.8|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|3
1627068770000|2021-07-23 19:32:50|7355.2|7352.4|7354.7|7351.9|7355.2|7352.4|7354.7|7351.9|83
1627068780000|2021-07-23 19:33:00|7355.1|7352.3|7355.1|7352.3|7355.2|7352.4|7355.1|7352.3|19
1627068790000|2021-07-23 19:33:10|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|0
1627068800000|2021-07-23 19:33:20|7354.6|7351.8|7354.7|7351.9|7354.8|7352|7354.6|7351.8|7
1627068810000|2021-07-23 19:33:30|||||||||10
1627068820000|2021-07-23 19:33:40|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|0
1627068840000|2021-07-23 19:34:00|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|1
1627068850000|2021-07-23 19:34:10|7355.1|7352.3|7354.7|7351.9|7355.1|7352.3|7354.7|7351.9|2
1627068870000|2021-07-23 19:34:30|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|5
1627068880000|2021-07-23 19:34:40|7354.3|7351.5|7354.7|7351.9|7354.7|7351.9|7354.3|7351.5|0
1627068890000|2021-07-23 19:34:50|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1627068900000|2021-07-23 19:35:00|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|1
1627068920000|2021-07-23 19:35:20|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|1
1627068930000|2021-07-23 19:35:30|7354.7|7351.9|7352.8|7350|7354.7|7351.9|7352.6|7349.8|27
1627068940000|2021-07-23 19:35:40|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|0
1627068960000|2021-07-23 19:36:00|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627068990000|2021-07-23 19:36:30|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|2
1627069000000|2021-07-23 19:36:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627069040000|2021-07-23 19:37:20|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|0
1627069050000|2021-07-23 19:37:30|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627069060000|2021-07-23 19:37:40|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|0
1627069070000|2021-07-23 19:37:50|7353.3|7350.5|7353.7|7350.9|7353.7|7350.9|7353.3|7350.5|1
1627069080000|2021-07-23 19:38:00|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|2
1627069100000|2021-07-23 19:38:20|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|1
1627069110000|2021-07-23 19:38:30|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|1
1627069120000|2021-07-23 19:38:40|||||||||1
1627069130000|2021-07-23 19:38:50|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|53
1627069140000|2021-07-23 19:39:00|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|11
1627069150000|2021-07-23 19:39:10|7352.6|7349.8|7352.7|7349.9|7352.7|7349.9|7352.6|7349.8|13
1627069180000|2021-07-23 19:39:40|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7352.7|7349.9|0
1627069200000|2021-07-23 19:40:00|7353|7350.2|7353.2|7350.4|7353.2|7350.4|7353|7350.2|0
1627069210000|2021-07-23 19:40:10|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|0
1627069220000|2021-07-23 19:40:20|||||||||1
1627069270000|2021-07-23 19:41:10|7352.7|7349.9|7353.2|7350.4|7353.2|7350.4|7352.7|7349.9|0
1627069290000|2021-07-23 19:41:30|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|1
1627069310000|2021-07-23 19:41:50|7353|7350.2|7353.1|7350.3|7353.1|7350.3|7353|7350.2|6
1627069320000|2021-07-23 19:42:00|7353.2|7350.4|7353.6|7350.8|7353.6|7350.8|7353.2|7350.4|0
1627069330000|2021-07-23 19:42:10|7353.7|7350.9|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|0
1627069370000|2021-07-23 19:42:50|||||||||2
1627069380000|2021-07-23 19:43:00|7353.2|7350.4|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|1
1627069400000|2021-07-23 19:43:20|7353.5|7350.7|7353.1|7350.3|7353.5|7350.7|7353.1|7350.3|2
1627069410000|2021-07-23 19:43:30|7353.2|7350.4|7353.5|7350.7|7353.6|7350.8|7353.1|7350.3|0
1627069420000|2021-07-23 19:43:40|7353.2|7350.4|7353.1|7350.3|7353.2|7350.4|7353.1|7350.3|0
1627069440000|2021-07-23 19:44:00|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|7353.1|7350.3|1
1627069450000|2021-07-23 19:44:10|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627069480000|2021-07-23 19:44:40|7352.3|7349.5|7352.8|7350|7352.8|7350|7352|7349.2|297
1627069490000|2021-07-23 19:44:50|7352.6|7349.8|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|0
1627069500000|2021-07-23 19:45:00|7352.7|7349.9|7353.1|7350.3|7353.1|7350.3|7352.6|7349.8|13
1627069510000|2021-07-23 19:45:10|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|0
1627069520000|2021-07-23 19:45:20|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353|7350.2|6
1627069530000|2021-07-23 19:45:30|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|0
1627069540000|2021-07-23 19:45:40|7354.4|7351.6|7353.6|7350.8|7354.4|7351.6|7353.5|7350.7|1
1627069550000|2021-07-23 19:45:50|7353.5|7350.7|7353.6|7350.8|7353.6|7350.8|7353.5|7350.7|0
1627069560000|2021-07-23 19:46:00|7353.5|7350.7|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|1
1627069570000|2021-07-23 19:46:10|7353.5|7350.7|7353.6|7350.8|7353.6|7350.8|7353.5|7350.7|0
1627069580000|2021-07-23 19:46:20|7353.5|7350.7|7353|7350.2|7353.5|7350.7|7353|7350.2|0
1627069590000|2021-07-23 19:46:30|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|1
1627069600000|2021-07-23 19:46:40|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|4
1627069610000|2021-07-23 19:46:50|7352.7|7349.9|7353.2|7350.4|7353.2|7350.4|7352.7|7349.9|1
1627069640000|2021-07-23 19:47:20|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|4
1627069660000|2021-07-23 19:47:40|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|1
1627069670000|2021-07-23 19:47:50|7354.1|7351.3|7354.1|7351.3|7354.5|7351.7|7354.1|7351.3|3
1627069680000|2021-07-23 19:48:00|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1627069690000|2021-07-23 19:48:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|1
1627069740000|2021-07-23 19:49:00|7354.5|7351.7|7355|7352.2|7355.1|7352.3|7354.5|7351.7|1
1627069750000|2021-07-23 19:49:10|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|0
1627069760000|2021-07-23 19:49:20|7354.6|7351.8|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|0
1627069770000|2021-07-23 19:49:30|7355|7352.2|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|0
1627069780000|2021-07-23 19:49:40|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|0
1627069790000|2021-07-23 19:49:50|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|1
1627069800000|2021-07-23 19:50:00|7355.2|7352.4|7353.6|7350.8|7355.2|7352.4|7353.6|7350.8|5
1627069820000|2021-07-23 19:50:20|7354.7|7351.9|7355.6|7352.8|7355.6|7352.8|7354.7|7351.9|78
1627069850000|2021-07-23 19:50:50|7356.2|7353.4|7356|7353.2|7356.2|7353.4|7356|7353.2|7
1627069860000|2021-07-23 19:51:00|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|0
1627069880000|2021-07-23 19:51:20|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|4
1627069890000|2021-07-23 19:51:30|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|1
1627069920000|2021-07-23 19:52:00|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1627069930000|2021-07-23 19:52:10|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|0
1627069970000|2021-07-23 19:52:50|||||||||1
1627069980000|2021-07-23 19:53:00|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|5
1627069990000|2021-07-23 19:53:10|7353.8|7351|7354.2|7351.4|7354.2|7351.4|7353.8|7351|0
1627070020000|2021-07-23 19:53:40|7354.1|7351.3|7354.2|7351.4|7354.2|7351.4|7354.1|7351.3|1
1627070040000|2021-07-23 19:54:00|||||||||1
1627070050000|2021-07-23 19:54:10|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7
1627070060000|2021-07-23 19:54:20|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|0
1627070080000|2021-07-23 19:54:40|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1627070100000|2021-07-23 19:55:00|7354.2|7351.4|7353.7|7350.9|7354.2|7351.4|7353.6|7350.8|4
1627070110000|2021-07-23 19:55:10|7353.6|7350.8|7354.2|7351.4|7354.2|7351.4|7353.6|7350.8|22
1627070120000|2021-07-23 19:55:20|||||||||1
1627070130000|2021-07-23 19:55:30|7353.6|7350.8|7354.2|7351.4|7354.2|7351.4|7353.6|7350.8|12
1627070140000|2021-07-23 19:55:40|||||||||5
1627070150000|2021-07-23 19:55:50|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|20
1627070160000|2021-07-23 19:56:00|7354.5|7351.7|7354.5|7351.7|7354.6|7351.8|7354.5|7351.7|1
1627070170000|2021-07-23 19:56:10|7354.1|7351.3|7353.6|7350.8|7354.4|7351.6|7353.6|7350.8|0
1627070180000|2021-07-23 19:56:20|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|0
1627070190000|2021-07-23 19:56:30|7353.1|7350.3|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|1
1627070210000|2021-07-23 19:56:50|7353.7|7350.9|7353.6|7350.8|7354|7351.2|7353.6|7350.8|2
1627070220000|2021-07-23 19:57:00|7353.7|7350.9|7354.1|7351.3|7354.1|7351.3|7353.7|7350.9|3
1627070230000|2021-07-23 19:57:10|7354.2|7351.4|7354.1|7351.3|7354.2|7351.4|7354.1|7351.3|1
1627070240000|2021-07-23 19:57:20|7355|7352.2|7354.5|7351.7|7355|7352.2|7354.5|7351.7|0
1627070260000|2021-07-23 19:57:40|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|7
1627070270000|2021-07-23 19:57:50|||||||||1
1627070300000|2021-07-23 19:58:20|||||||||4
1627070310000|2021-07-23 19:58:30|7354.4|7351.6|7353.5|7350.7|7354.4|7351.6|7353.5|7350.7|3
1627070330000|2021-07-23 19:58:50|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|0
1627070340000|2021-07-23 19:59:00|7354|7351.2|7354.6|7351.8|7355|7352.2|7353.6|7350.8|2
1627070350000|2021-07-23 19:59:10|7354.5|7351.7|7354.9|7352.1|7355|7352.2|7354.5|7351.7|0
1627070360000|2021-07-23 19:59:20|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|0
1627070380000|2021-07-23 19:59:40|7354.5|7351.7|7354.5|7351.7|7355|7352.2|7354.5|7351.7|44
1627070390000|2021-07-23 19:59:50|7354.6|7351.8|7354.6|7351.8|7354.9|7352.1|7354.5|7351.7|6
1627070400000|2021-07-23 20:00:00|7355|7352.2|7353.6|7350.8|7355|7352.2|7353.6|7350.8|17
1627070410000|2021-07-23 20:00:10|7353.7|7350.9|7354.1|7351.3|7354.6|7351.8|7353.6|7350.8|3
1627070420000|2021-07-23 20:00:20|7354|7351.2|7354.5|7351.7|7354.5|7351.7|7354|7351.2|2
1627070430000|2021-07-23 20:00:30|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354|7351.2|3
1627070440000|2021-07-23 20:00:40|7355|7352.2|7356|7353.2|7356|7353.2|7355|7352.2|9
1627070450000|2021-07-23 20:00:50|7355.5|7352.7|7355.5|7352.7|7355.6|7352.8|7355.5|7352.7|0
1627070460000|2021-07-23 20:01:00|7355.1|7352.3|7355.6|7352.8|7355.6|7352.8|7355.1|7352.3|6
1627070470000|2021-07-23 20:01:10|7355.5|7352.7|7356.4|7353.6|7356.5|7353.7|7355.5|7352.7|6
1627070480000|2021-07-23 20:01:20|7356.1|7353.3|7356.5|7353.7|7356.6|7353.8|7355.6|7352.8|0
1627070490000|2021-07-23 20:01:30|7355.6|7352.8|7355.6|7352.8|7355.7|7352.9|7355.6|7352.8|13
1627070500000|2021-07-23 20:01:40|7355.7|7352.9|7354.2|7351.4|7356.1|7353.3|7354.2|7351.4|7
1627070510000|2021-07-23 20:01:50|7354.1|7351.3|7354.1|7351.3|7354.2|7351.4|7354.1|7351.3|3
1627070520000|2021-07-23 20:02:00|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1627070530000|2021-07-23 20:02:10|7353.6|7350.8|7352.2|7349.4|7353.6|7350.8|7352.2|7349.4|8
1627070570000|2021-07-23 20:02:50|||||||||1
1627070620000|2021-07-23 20:03:40|7352|7349.2|7352|7349.2|7352|7349.2|7352|7349.2|1
1627070640000|2021-07-23 20:04:00|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|2
1627070720000|2021-07-23 20:05:20|7352|7349.2|7352.2|7349.4|7352.2|7349.4|7352|7349.2|6
1627070730000|2021-07-23 20:05:30|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|0
1627070740000|2021-07-23 20:05:40|7352.2|7349.4|7351.2|7348.4|7352.2|7349.4|7351.2|7348.4|6
1627070750000|2021-07-23 20:05:50|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7351.1|7348.3|0
1627070770000|2021-07-23 20:06:10|7352.2|7349.4|7353.1|7350.3|7353.1|7350.3|7352.2|7349.4|48
1627070790000|2021-07-23 20:06:30|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.5|7350.7|1
1627070800000|2021-07-23 20:06:40|7353.5|7350.7|7353.5|7350.7|7353.6|7350.8|7353.5|7350.7|0
1627070850000|2021-07-23 20:07:30|7353.6|7350.8|7353.5|7350.7|7353.6|7350.8|7353.5|7350.7|0
1627070870000|2021-07-23 20:07:50|7353.6|7350.8|7354.5|7351.7|7354.5|7351.7|7353.6|7350.8|1
1627070890000|2021-07-23 20:08:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1627070910000|2021-07-23 20:08:30|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|0
1627070920000|2021-07-23 20:08:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627070930000|2021-07-23 20:08:50|7354.1|7351.3|7354.6|7351.8|7354.6|7351.8|7354.1|7351.3|0
1627070940000|2021-07-23 20:09:00|7354.5|7351.7|7354.6|7351.8|7354.6|7351.8|7354.5|7351.7|4
1627070960000|2021-07-23 20:09:20|7354.4|7351.6|7353.5|7350.7|7354.4|7351.6|7353.5|7350.7|43
1627070980000|2021-07-23 20:09:40|||||||||4
1627070990000|2021-07-23 20:09:50|7354.6|7351.8|7355|7352.2|7355|7352.2|7353.9|7351.1|36
1627071000000|2021-07-23 20:10:00|7354.9|7352.1|7354.6|7351.8|7355|7352.2|7353.9|7351.1|29
1627071010000|2021-07-23 20:10:10|7355|7352.2|7354.2|7351.4|7355|7352.2|7353.5|7350.7|15
1627071030000|2021-07-23 20:10:30|7354.4|7351.6|7353.5|7350.7|7354.6|7351.8|7353.5|7350.7|31
1627071040000|2021-07-23 20:10:40|7353.6|7350.8|7353.6|7350.8|7354.2|7351.4|7353.6|7350.8|1
1627071050000|2021-07-23 20:10:50|7353.7|7350.9|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|0
1627071060000|2021-07-23 20:11:00|7353.7|7350.9|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|0
1627071090000|2021-07-23 20:11:30|7353.4|7350.6|7353|7350.2|7353.4|7350.6|7353|7350.2|5
1627071100000|2021-07-23 20:11:40|||||||||1
1627071120000|2021-07-23 20:12:00|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.4|7350.6|3
1627071140000|2021-07-23 20:12:20|7353.4|7350.6|7353.4|7350.6|7353.4|7350.6|7353.4|7350.6|7
1627071160000|2021-07-23 20:12:40|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|6
1627071190000|2021-07-23 20:13:10|7354.4|7351.6|7354.5|7351.7|7354.5|7351.7|7354.4|7351.6|2
1627071200000|2021-07-23 20:13:20|7354.4|7351.6|7356|7353.2|7356|7353.2|7354.4|7351.6|40
1627071210000|2021-07-23 20:13:30|7356.2|7353.4|7355.4|7352.6|7356.2|7353.4|7355.4|7352.6|70
1627071220000|2021-07-23 20:13:40|7354.6|7351.8|7355.6|7352.8|7356|7353.2|7354.6|7351.8|30
1627071230000|2021-07-23 20:13:50|7356|7353.2|7356|7353.2|7356|7353.2|7356|7353.2|6
1627071290000|2021-07-23 20:14:50|7356.5|7353.7|7356|7353.2|7356.5|7353.7|7356|7353.2|2
1627071300000|2021-07-23 20:15:00|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.4|7353.6|1
1627071310000|2021-07-23 20:15:10|||||||||1
1627071360000|2021-07-23 20:16:00|7357.4|7354.6|7356.6|7353.8|7357.4|7354.6|7356.5|7353.7|36
1627071370000|2021-07-23 20:16:10|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|0
1627071400000|2021-07-23 20:16:40|7356.5|7353.7|7357.4|7354.6|7357.4|7354.6|7356.5|7353.7|17
1627071410000|2021-07-23 20:16:50|||||||||2
1627071420000|2021-07-23 20:17:00|7357.5|7354.7|7357.9|7355.1|7358|7355.2|7357.5|7354.7|21
1627071430000|2021-07-23 20:17:10|7357.5|7354.7|7357.4|7354.6|7358|7355.2|7356.9|7354.1|15
1627071450000|2021-07-23 20:17:30|7357.5|7354.7|7356.6|7353.8|7357.5|7354.7|7356.5|7353.7|111
1627071460000|2021-07-23 20:17:40|7357.1|7354.3|7357|7354.2|7357.1|7354.3|7356.6|7353.8|6
1627071470000|2021-07-23 20:17:50|||||||||7
1627071480000|2021-07-23 20:18:00|7357.5|7354.7|7358|7355.2|7358|7355.2|7357.5|7354.7|15
1627071510000|2021-07-23 20:18:30|7357.6|7354.8|7358|7355.2|7358|7355.2|7357.4|7354.6|26
1627071520000|2021-07-23 20:18:40|7359|7356.2|7358.6|7355.8|7359|7356.2|7358.5|7355.7|106
1627071540000|2021-07-23 20:19:00|7359|7356.2|7358.6|7355.8|7359|7356.2|7358.5|7355.7|26
1627071550000|2021-07-23 20:19:10|||||||||3
1627071560000|2021-07-23 20:19:20|7358.5|7355.7|7358.1|7355.3|7358.5|7355.7|7357.6|7354.8|9
1627071570000|2021-07-23 20:19:30|||||||||1
1627071580000|2021-07-23 20:19:40|7357.6|7354.8|7358.1|7355.3|7358.1|7355.3|7357.6|7354.8|9
1627071590000|2021-07-23 20:19:50|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|3
1627071620000|2021-07-23 20:20:20|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|1
1627071630000|2021-07-23 20:20:30|||||||||10
1627071680000|2021-07-23 20:21:20|7359.5|7356.7|7359.6|7356.8|7359.6|7356.8|7358.6|7355.8|20
1627071690000|2021-07-23 20:21:30|||||||||28
1627071700000|2021-07-23 20:21:40|7358.6|7355.8|7359.1|7356.3|7359.6|7356.8|7358.6|7355.8|36
1627071710000|2021-07-23 20:21:50|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|3
1627071720000|2021-07-23 20:22:00|7359.5|7356.7|7358.7|7355.9|7359.5|7356.7|7358.6|7355.8|11
1627071730000|2021-07-23 20:22:10|7359.1|7356.3|7359.6|7356.8|7359.6|7356.8|7359.1|7356.3|7
1627071750000|2021-07-23 20:22:30|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|12
1627071770000|2021-07-23 20:22:50|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|1
1627071800000|2021-07-23 20:23:20|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|5
1627071840000|2021-07-23 20:24:00|7359.1|7356.3|7360.1|7357.3|7360.1|7357.3|7359.1|7356.3|28
1627071860000|2021-07-23 20:24:20|||||||||1
1627071900000|2021-07-23 20:25:00|||||||||1
1627071940000|2021-07-23 20:25:40|7359.7|7356.9|7360.1|7357.3|7360.1|7357.3|7359.6|7356.8|9
1627072000000|2021-07-23 20:26:40|7361|7358.2|7360.6|7357.8|7361|7358.2|7360.2|7357.4|24
1627072010000|2021-07-23 20:26:50|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7360.6|7357.8|52
1627072020000|2021-07-23 20:27:00|||||||||2
1627072040000|2021-07-23 20:27:20|||||||||1
1627072050000|2021-07-23 20:27:30|||||||||4
1627072140000|2021-07-23 20:29:00|||||||||1
1627072160000|2021-07-23 20:29:20|7360.6|7357.8|7361.1|7358.3|7361.1|7358.3|7360.6|7357.8|42
1627072200000|2021-07-23 20:30:00|||||||||7
1627072230000|2021-07-23 20:30:30|||||||||21
1627072240000|2021-07-23 20:30:40|7361|7358.2|7361.1|7358.3|7361.1|7358.3|7361|7358.2|19
1627072260000|2021-07-23 20:31:00|7360.6|7357.8|7361.1|7358.3|7361.1|7358.3|7360.5|7357.7|11
1627072270000|2021-07-23 20:31:10|||||||||6
1627072280000|2021-07-23 20:31:20|||||||||3
1627072290000|2021-07-23 20:31:30|7360.7|7357.9|7360.6|7357.8|7360.7|7357.9|7360.5|7357.7|16
1627072300000|2021-07-23 20:31:40|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|25
1627072310000|2021-07-23 20:31:50|||||||||1
1627072320000|2021-07-23 20:32:00|||||||||10
1627072330000|2021-07-23 20:32:10|7360.5|7357.7|7361.1|7358.3|7361.1|7358.3|7360.5|7357.7|26
1627072340000|2021-07-23 20:32:20|7361|7358.2|7360.7|7357.9|7361|7358.2|7360.6|7357.8|5
1627072350000|2021-07-23 20:32:30|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|1
1627072360000|2021-07-23 20:32:40|7360.6|7357.8|7361.1|7358.3|7361.1|7358.3|7360.6|7357.8|7
1627072370000|2021-07-23 20:32:50|||||||||2
1627072410000|2021-07-23 20:33:30|7362.1|7359.3|7361.5|7358.7|7362.1|7359.3|7361.5|7358.7|15
1627072420000|2021-07-23 20:33:40|||||||||1
1627072430000|2021-07-23 20:33:50|7362|7359.2|7361.6|7358.8|7362|7359.2|7361.5|7358.7|24
1627072440000|2021-07-23 20:34:00|||||||||2
1627072450000|2021-07-23 20:34:10|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1627072460000|2021-07-23 20:34:20|||||||||1
1627072470000|2021-07-23 20:34:30|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7
1627072490000|2021-07-23 20:34:50|7363|7360.2|7362.5|7359.7|7363|7360.2|7362.5|7359.7|103
1627072510000|2021-07-23 20:35:10|7362|7359.2|7362.5|7359.7|7362.5|7359.7|7362|7359.2|3
1627072520000|2021-07-23 20:35:20|||||||||1
1627072530000|2021-07-23 20:35:30|7362|7359.2|7362|7359.2|7362.5|7359.7|7362|7359.2|9
1627072550000|2021-07-23 20:35:50|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|2
1627072560000|2021-07-23 20:36:00|7361.7|7358.9|7361.5|7358.7|7361.7|7358.9|7361.5|7358.7|1
1627072570000|2021-07-23 20:36:10|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|0
1627072580000|2021-07-23 20:36:20|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|1
1627072610000|2021-07-23 20:36:50|||||||||1
1627072620000|2021-07-23 20:37:00|7360.5|7357.7|7361.5|7358.7|7361.5|7358.7|7360.5|7357.7|21
1627072630000|2021-07-23 20:37:10|7361.1|7358.3|7361|7358.2|7361.5|7358.7|7361|7358.2|6
1627072640000|2021-07-23 20:37:20|7360.6|7357.8|7360.1|7357.3|7361.1|7358.3|7359.6|7356.8|17
1627072650000|2021-07-23 20:37:30|7359.6|7356.8|7359.5|7356.7|7359.6|7356.8|7359.5|7356.7|1
1627072720000|2021-07-23 20:38:40|7359.1|7356.3|7359|7356.2|7359.1|7356.3|7359|7356.2|2
1627072730000|2021-07-23 20:38:50|7359.1|7356.3|7359.6|7356.8|7359.6|7356.8|7359.1|7356.3|0
1627072740000|2021-07-23 20:39:00|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|0
1627072760000|2021-07-23 20:39:20|7358.5|7355.7|7358.6|7355.8|7359.5|7356.7|7358.5|7355.7|37
1627072800000|2021-07-23 20:40:00|7359|7356.2|7358.6|7355.8|7359|7356.2|7358.6|7355.8|5
1627072810000|2021-07-23 20:40:10|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360|7357.2|7
1627072820000|2021-07-23 20:40:20|7360.4|7357.6|7360.1|7357.3|7360.4|7357.6|7360|7357.2|0
1627072830000|2021-07-23 20:40:30|7360.5|7357.7|7359.5|7356.7|7360.5|7357.7|7359.5|7356.7|4
1627072860000|2021-07-23 20:41:00|7358.5|7355.7|7358.6|7355.8|7358.6|7355.8|7358.5|7355.7|1
1627072870000|2021-07-23 20:41:10|7358.5|7355.7|7358.1|7355.3|7358.5|7355.7|7357.6|7354.8|0
1627072880000|2021-07-23 20:41:20|7357.7|7354.9|7357.5|7354.7|7357.7|7354.9|7357.5|7354.7|3
1627072890000|2021-07-23 20:41:30|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|0
1627072910000|2021-07-23 20:41:50|7358.1|7355.3|7358|7355.2|7358.1|7355.3|7358|7355.2|1
1627072920000|2021-07-23 20:42:00|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|0
1627072930000|2021-07-23 20:42:10|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|0
1627072950000|2021-07-23 20:42:30|||||||||1
1627072960000|2021-07-23 20:42:40|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|0
1627072970000|2021-07-23 20:42:50|7358.5|7355.7|7359.6|7356.8|7359.6|7356.8|7358.5|7355.7|34
1627072980000|2021-07-23 20:43:00|7360|7357.2|7360.1|7357.3|7360.1|7357.3|7360|7357.2|2
1627072990000|2021-07-23 20:43:10|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|0
1627073060000|2021-07-23 20:44:20|||||||||3
1627073070000|2021-07-23 20:44:30|7360.4|7357.6|7360.5|7357.7|7360.5|7357.7|7360.4|7357.6|8
1627073090000|2021-07-23 20:44:50|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|7360.5|7357.7|45
1627073100000|2021-07-23 20:45:00|7360.7|7357.9|7360.6|7357.8|7361|7358.2|7360.6|7357.8|4
1627073110000|2021-07-23 20:45:10|7360.5|7357.7|7360.5|7357.7|7360.6|7357.8|7360.5|7357.7|0
1627073130000|2021-07-23 20:45:30|7360.1|7357.3|7361.6|7358.8|7361.9|7359.1|7360.1|7357.3|12
1627073150000|2021-07-23 20:45:50|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1627073160000|2021-07-23 20:46:00|||||||||1
1627073170000|2021-07-23 20:46:10|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|0
1627073180000|2021-07-23 20:46:20|7361|7358.2|7360.5|7357.7|7361|7358.2|7360.5|7357.7|1
1627073190000|2021-07-23 20:46:30|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|0
1627073200000|2021-07-23 20:46:40|7360.5|7357.7|7360.6|7357.8|7360.6|7357.8|7360.5|7357.7|0
1627073230000|2021-07-23 20:47:10|7360.5|7357.7|7360.6|7357.8|7360.6|7357.8|7360.5|7357.7|1
1627073260000|2021-07-23 20:47:40|7359.4|7356.6|7360.5|7357.7|7360.5|7357.7|7359.1|7356.3|9
1627073280000|2021-07-23 20:48:00|||||||||6
1627073290000|2021-07-23 20:48:10|7361.5|7358.7|7362|7359.2|7362.6|7359.8|7361.5|7358.3|31
1627073310000|2021-07-23 20:48:30|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|0
1627073330000|2021-07-23 20:48:50|7361.7|7358.9|7363.5|7360.7|7363.5|7360.7|7361.2|7358.4|11
1627073340000|2021-07-23 20:49:00|7363.4|7360.6|7364.5|7361.7|7365.1|7361.7|7363.1|7360.3|29
1627073350000|2021-07-23 20:49:10|7364.4|7361.6|7365.9|7363.1|7365.9|7363.1|7364.4|7361.6|40
1627073360000|2021-07-23 20:49:20|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7364.9|7362.1|18
1627073370000|2021-07-23 20:49:30|7365.3|7362.5|7365.4|7362.6|7365.4|7362.6|7364.9|7362.1|4
1627073380000|2021-07-23 20:49:40|7365|7362.2|7365|7362.2|7365.5|7362.7|7365|7362.2|5
1627073390000|2021-07-23 20:49:50|7365.4|7362.6|7365.5|7362.7|7365.5|7362.7|7365.4|7362.6|6
1627073400000|2021-07-23 20:50:00|7364.5|7361.7|7365.5|7362.7|7365.5|7362.7|7364.5|7361.7|26
1627073410000|2021-07-23 20:50:10|7365.1|7362.3|7364.6|7361.8|7365.1|7362.3|7364.6|7361.8|6
1627073430000|2021-07-23 20:50:30|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|2
1627073450000|2021-07-23 20:50:50|||||||||12
1627073470000|2021-07-23 20:51:10|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|5
1627073510000|2021-07-23 20:51:50|7364.9|7362.1|7365.1|7362.3|7365.1|7362.3|7364.9|7362.1|1
1627073520000|2021-07-23 20:52:00|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|0
1627073530000|2021-07-23 20:52:10|7364.7|7361.9|7364.7|7361.9|7365.5|7362.7|7364.7|7361.9|20
1627073550000|2021-07-23 20:52:30|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7364.7|7361.9|23
1627073560000|2021-07-23 20:52:40|||||||||15
1627073570000|2021-07-23 20:52:50|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|6
1627073610000|2021-07-23 20:53:30|||||||||28
1627073620000|2021-07-23 20:53:40|7365.1|7362.3|7365.7|7362.9|7365.7|7362.9|7365.1|7362.3|12
1627073630000|2021-07-23 20:53:50|||||||||5
1627073640000|2021-07-23 20:54:00|||||||||1
1627073660000|2021-07-23 20:54:20|7364.7|7361.9|7363.7|7360.9|7364.7|7361.9|7363.7|7360.9|23
1627073670000|2021-07-23 20:54:30|||||||||2
1627073680000|2021-07-23 20:54:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|5
1627073690000|2021-07-23 20:54:50|7364.7|7361.9|7365.9|7363.1|7365.9|7363.1|7364.7|7361.9|31
1627073700000|2021-07-23 20:55:00|7366.7|7363.9|7366.7|7363.9|7366.8|7364|7366.1|7363.3|8
1627073710000|2021-07-23 20:55:10|7366.8|7364|7366.7|7363.9|7366.8|7364|7366.7|7363.9|0
1627073740000|2021-07-23 20:55:40|7366.8|7364|7366.2|7363.4|7366.8|7364|7365.7|7362.9|2
1627073750000|2021-07-23 20:55:50|7365.7|7362.9|7365.8|7363|7365.8|7363|7365.7|7362.9|1
1627073760000|2021-07-23 20:56:00|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|0
1627073800000|2021-07-23 20:56:40|7366.3|7363.5|7366.8|7364|7366.8|7364|7366.3|7363.5|0
1627073830000|2021-07-23 20:57:10|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|0
1627073840000|2021-07-23 20:57:20|||||||||1
1627073850000|2021-07-23 20:57:30|||||||||2
1627073860000|2021-07-23 20:57:40|||||||||3
1627073870000|2021-07-23 20:57:50|||||||||2
1627073880000|2021-07-23 20:58:00|7366.2|7363.4|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|4
1627073890000|2021-07-23 20:58:10|||||||||1
1627073920000|2021-07-23 20:58:40|7366.7|7363.9|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|8
1627073930000|2021-07-23 20:58:50|||||||||5
1627073940000|2021-07-23 20:59:00|7366.9|7362.9|7366.2|7363.4|7366.9|7363.4|7366.2|7362.9|2
1627073950000|2021-07-23 20:59:10|7366.9|7362.9|7366.9|7362.9|7366.9|7362.9|7366.9|7362.9|1
1627073980000|2021-07-23 20:59:40|7366.3|7363.5|7366.8|7364|7366.8|7364|7366.3|7363.5|4
1627073990000|2021-07-23 20:59:50|||||||||2
